date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,87.2,87.21,87.2,87.21,201600.0,68.6546,68.6625,68.6546,68.6625,201600.0
2005-01-03 09:40:00,87.2,87.74,86.87,86.94,160000.0,68.6546,69.0798,68.3948,68.4499,160000.0
2005-01-03 09:50:00,86.87,87.08,86.8,87.0,150700.0,68.3948,68.5602,68.3397,68.4972,150700.0
2005-01-03 10:00:00,87.01,87.01,86.74,86.87,124700.0,68.505,68.505,68.2925,68.3948,124700.0
2005-01-03 10:10:00,86.83,87.05,86.83,86.93,75300.0,68.3633,68.5365,68.3633,68.4421,75300.0
2005-01-03 10:20:00,86.95,87.03,86.75,86.75,78400.0,68.4578,68.5208,68.3003,68.3003,78400.0
2005-01-03 10:30:00,86.75,86.85,86.54,86.58,137100.0,68.3003,68.3791,68.135,68.1665,137100.0
2005-01-03 10:40:00,86.58,86.63,86.51,86.56,93600.0,68.1665,68.2059,68.1114,68.1508,93600.0
2005-01-03 10:50:00,86.56,86.83,86.48,86.76,107300.0,68.1508,68.3633,68.0878,68.3082,107300.0
2005-01-03 11:00:00,86.77,86.77,86.6,86.62,109700.0,68.3161,68.3161,68.1822,68.198,109700.0
2005-01-03 11:10:00,86.62,86.79,86.62,86.78,45700.0,68.198,68.3318,68.198,68.324,45700.0
2005-01-03 11:20:00,86.8,86.9,86.78,86.83,66500.0,68.3397,68.4184,68.324,68.3633,66500.0
2005-01-03 11:30:00,86.83,86.94,86.8,86.93,42000.0,68.3633,68.4499,68.3397,68.4421,42000.0
2005-01-03 11:40:00,86.94,87.06,86.93,87.04,37200.0,68.4499,68.5444,68.4421,68.5287,37200.0
2005-01-03 11:50:00,87.03,87.08,86.99,87.08,22400.0,68.5208,68.5602,68.4893,68.5602,22400.0
2005-01-03 12:00:00,87.08,87.08,86.95,87.0,40400.0,68.5602,68.5602,68.4578,68.4972,40400.0
2005-01-03 12:10:00,87.0,87.1,86.99,87.06,36200.0,68.4972,68.5759,68.4893,68.5444,36200.0
2005-01-03 12:20:00,87.05,87.06,86.95,86.97,16600.0,68.5365,68.5444,68.4578,68.4736,16600.0
2005-01-03 12:30:00,86.98,87.05,86.96,86.96,50800.0,68.4814,68.5365,68.4657,68.4657,50800.0
2005-01-03 12:40:00,86.96,87.05,86.96,87.04,25600.0,68.4657,68.5365,68.4657,68.5287,25600.0
2005-01-03 12:50:00,87.04,87.05,86.92,86.93,38900.0,68.5287,68.5365,68.4342,68.4421,38900.0
2005-01-03 13:00:00,86.94,87.01,86.93,87.0,58500.0,68.4499,68.505,68.4421,68.4972,58500.0
2005-01-03 13:10:00,87.0,87.04,86.93,86.98,31400.0,68.4972,68.5287,68.4421,68.4814,31400.0
2005-01-03 13:20:00,86.96,86.97,86.81,86.84,42300.0,68.4657,68.4736,68.3476,68.3712,42300.0
2005-01-03 13:30:00,86.85,86.91,86.82,86.9,24600.0,68.3791,68.4263,68.3555,68.4184,24600.0
2005-01-03 13:40:00,86.9,86.95,86.88,86.89,14000.0,68.4184,68.4578,68.4027,68.4106,14000.0
2005-01-03 13:50:00,86.89,87.02,86.89,87.0,22600.0,68.4106,68.5129,68.4106,68.4972,22600.0
2005-01-03 14:00:00,87.01,87.08,86.99,87.0,41300.0,68.505,68.5602,68.4893,68.4972,41300.0
2005-01-03 14:10:00,86.99,87.05,86.99,87.01,54700.0,68.4893,68.5365,68.4893,68.505,54700.0
2005-01-03 14:20:00,87.01,87.04,86.96,86.97,64100.0,68.505,68.5287,68.4657,68.4736,64100.0
2005-01-03 14:30:00,87.0,87.0,86.95,86.95,34900.0,68.4972,68.4972,68.4578,68.4578,34900.0
2005-01-03 14:40:00,86.95,86.98,86.88,86.93,38500.0,68.4578,68.4814,68.4027,68.4421,38500.0
2005-01-03 14:50:00,86.9,86.91,86.76,86.77,84000.0,68.4184,68.4263,68.3082,68.3161,84000.0
2005-01-03 15:00:00,86.78,86.92,86.74,86.88,44900.0,68.324,68.4342,68.2925,68.4027,44900.0
2005-01-03 15:10:00,86.87,86.87,86.68,86.68,84900.0,68.3948,68.3948,68.2452,68.2452,84900.0
2005-01-03 15:20:00,86.68,86.85,86.67,86.83,69500.0,68.2452,68.3791,68.2374,68.3633,69500.0
2005-01-03 15:30:00,86.85,86.85,86.75,86.75,82100.0,68.3791,68.3791,68.3003,68.3003,82100.0
2005-01-03 15:40:00,86.75,86.8,86.69,86.71,73700.0,68.3003,68.3397,68.2531,68.2689,73700.0
2005-01-03 15:50:00,86.72,86.73,86.55,86.62,109300.0,68.2767,68.2846,68.1429,68.198,109300.0
2005-01-04 09:30:00,86.6,86.92,86.54,86.89,99900.0,68.1822,68.4342,68.135,68.4106,99900.0
2005-01-04 09:40:00,86.89,87.17,86.78,86.84,96100.0,68.4106,68.631,68.324,68.3712,96100.0
2005-01-04 09:50:00,86.84,86.89,86.79,86.86,45800.0,68.3712,68.4106,68.3318,68.387,45800.0
2005-01-04 10:00:00,86.85,86.9,86.5,86.84,212700.0,68.3791,68.4184,68.1035,68.3712,212700.0
2005-01-04 10:10:00,86.84,86.85,86.67,86.8,73600.0,68.3712,68.3791,68.2374,68.3397,73600.0
2005-01-04 10:20:00,86.8,86.81,86.65,86.75,57200.0,68.3397,68.3476,68.2216,68.3003,57200.0
2005-01-04 10:30:00,86.79,86.8,86.73,86.78,109500.0,68.3318,68.3397,68.2846,68.324,109500.0
2005-01-04 10:40:00,86.78,86.8,86.62,86.68,80800.0,68.324,68.3397,68.198,68.2452,80800.0
2005-01-04 10:50:00,86.68,86.83,86.68,86.72,41800.0,68.2452,68.3633,68.2452,68.2767,41800.0
2005-01-04 11:00:00,86.73,86.82,86.73,86.76,60800.0,68.2846,68.3555,68.2846,68.3082,60800.0
2005-01-04 11:10:00,86.76,86.8,86.72,86.8,72700.0,68.3082,68.3397,68.2767,68.3397,72700.0
2005-01-04 11:20:00,86.78,86.8,86.72,86.78,36900.0,68.324,68.3397,68.2767,68.324,36900.0
2005-01-04 11:30:00,86.79,86.85,86.7,86.73,67800.0,68.3318,68.3791,68.261,68.2846,67800.0
2005-01-04 11:40:00,86.73,86.78,86.51,86.58,31500.0,68.2846,68.324,68.1114,68.1665,31500.0
2005-01-04 11:50:00,86.61,86.72,86.61,86.67,20000.0,68.1901,68.2767,68.1901,68.2374,20000.0
2005-01-04 12:00:00,86.67,86.67,86.53,86.55,45500.0,68.2374,68.2374,68.1271,68.1429,45500.0
2005-01-04 12:10:00,86.55,86.55,86.44,86.52,49400.0,68.1429,68.1429,68.0563,68.1193,49400.0
2005-01-04 12:20:00,86.5,86.64,86.48,86.63,29700.0,68.1035,68.2137,68.0878,68.2059,29700.0
2005-01-04 12:30:00,86.64,86.73,86.64,86.64,23400.0,68.2137,68.2846,68.2137,68.2137,23400.0
2005-01-04 12:40:00,86.64,86.7,86.57,86.66,44300.0,68.2137,68.261,68.1586,68.2295,44300.0
2005-01-04 12:50:00,86.66,86.7,86.38,86.41,64900.0,68.2295,68.261,68.009,68.0327,64900.0
2005-01-04 13:00:00,86.41,86.67,86.41,86.66,49800.0,68.0327,68.2374,68.0327,68.2295,49800.0
2005-01-04 13:10:00,86.63,86.63,86.52,86.52,33600.0,68.2059,68.2059,68.1193,68.1193,33600.0
2005-01-04 13:20:00,86.52,86.59,86.42,86.59,38000.0,68.1193,68.1744,68.0405,68.1744,38000.0
2005-01-04 13:30:00,86.6,86.6,86.45,86.45,47500.0,68.1822,68.1822,68.0641,68.0641,47500.0
2005-01-04 13:40:00,86.45,86.45,86.36,86.44,33700.0,68.0641,68.0641,67.9933,68.0563,33700.0
2005-01-04 13:50:00,86.42,86.55,86.42,86.55,24300.0,68.0405,68.1429,68.0405,68.1429,24300.0
2005-01-04 14:00:00,86.55,86.55,86.17,86.18,69800.0,68.1429,68.1429,67.8437,67.8516,69800.0
2005-01-04 14:10:00,86.15,86.28,86.1,86.12,82800.0,67.828,67.9303,67.7886,67.8043,82800.0
2005-01-04 14:20:00,86.12,86.12,85.52,85.55,108100.0,67.8043,67.8043,67.3319,67.3556,108100.0
2005-01-04 14:30:00,85.56,85.7,85.42,85.47,116300.0,67.3634,67.4737,67.2532,67.2926,116300.0
2005-01-04 14:40:00,85.47,85.68,85.3,85.42,79700.0,67.2926,67.4579,67.1587,67.2532,79700.0
2005-01-04 14:50:00,85.43,85.65,85.25,85.41,126300.0,67.2611,67.4343,67.1194,67.2453,126300.0
2005-01-04 15:00:00,85.4,85.55,85.39,85.5,97400.0,67.2375,67.3556,67.2296,67.3162,97400.0
2005-01-04 15:10:00,85.5,85.59,85.49,85.58,66600.0,67.3162,67.387,67.3083,67.3792,66600.0
2005-01-04 15:20:00,85.59,85.64,85.53,85.57,146700.0,67.387,67.4264,67.3398,67.3713,146700.0
2005-01-04 15:30:00,85.57,85.8,85.53,85.8,93900.0,67.3713,67.5524,67.3398,67.5524,93900.0
2005-01-04 15:40:00,85.8,85.82,85.75,85.79,68600.0,67.5524,67.5681,67.513,67.5445,68600.0
2005-01-04 15:50:00,85.79,85.89,85.74,85.77,81300.0,67.5445,67.6232,67.5051,67.5288,81300.0
2005-01-05 09:30:00,85.75,85.8,85.64,85.68,68900.0,67.513,67.5524,67.4264,67.4579,68900.0
2005-01-05 09:40:00,85.69,85.94,85.58,85.89,86900.0,67.4658,67.6626,67.3792,67.6232,86900.0
2005-01-05 09:50:00,85.93,85.95,85.65,85.65,135700.0,67.6547,67.6705,67.4343,67.4343,135700.0
2005-01-05 10:00:00,85.69,85.93,85.69,85.87,158500.0,67.4658,67.6547,67.4658,67.6075,158500.0
2005-01-05 10:10:00,85.9,86.35,85.87,86.33,67400.0,67.6311,67.9854,67.6075,67.9697,67400.0
2005-01-05 10:20:00,86.3,86.48,86.2,86.39,47500.0,67.946,68.0878,67.8673,68.0169,47500.0
2005-01-05 10:30:00,86.3,86.57,86.29,86.56,28300.0,67.946,68.1586,67.9382,68.1508,28300.0
2005-01-05 10:40:00,86.56,86.77,86.5,86.5,53400.0,68.1508,68.3161,68.1035,68.1035,53400.0
2005-01-05 10:50:00,86.5,86.5,86.29,86.45,80800.0,68.1035,68.1035,67.9382,68.0641,80800.0
2005-01-05 11:00:00,86.44,86.88,86.44,86.79,66800.0,68.0563,68.4027,68.0563,68.3318,66800.0
2005-01-05 11:10:00,86.79,86.82,86.69,86.7,79200.0,68.3318,68.3555,68.2531,68.261,79200.0
2005-01-05 11:20:00,86.69,86.71,86.61,86.66,49700.0,68.2531,68.2689,68.1901,68.2295,49700.0
2005-01-05 11:30:00,86.65,86.7,86.56,86.65,28800.0,68.2216,68.261,68.1508,68.2216,28800.0
2005-01-05 11:40:00,86.62,86.8,86.62,86.79,55100.0,68.198,68.3397,68.198,68.3318,55100.0
2005-01-05 11:50:00,86.79,86.89,86.67,86.82,70900.0,68.3318,68.4106,68.2374,68.3555,70900.0
2005-01-05 12:00:00,86.82,86.82,86.66,86.74,29800.0,68.3555,68.3555,68.2295,68.2925,29800.0
2005-01-05 12:10:00,86.74,86.82,86.68,86.76,27600.0,68.2925,68.3555,68.2452,68.3082,27600.0
2005-01-05 12:20:00,86.76,86.86,86.65,86.65,51600.0,68.3082,68.387,68.2216,68.2216,51600.0
2005-01-05 12:30:00,86.67,86.74,86.62,86.69,25900.0,68.2374,68.2925,68.198,68.2531,25900.0
2005-01-05 12:40:00,86.69,86.81,86.65,86.81,40200.0,68.2531,68.3476,68.2216,68.3476,40200.0
2005-01-05 12:50:00,86.81,86.9,86.8,86.86,70500.0,68.3476,68.4184,68.3397,68.387,70500.0
2005-01-05 13:00:00,86.89,86.93,86.85,86.89,41400.0,68.4106,68.4421,68.3791,68.4106,41400.0
2005-01-05 13:10:00,86.89,86.92,86.69,86.89,61100.0,68.4106,68.4342,68.2531,68.4106,61100.0
2005-01-05 13:20:00,86.91,86.96,86.78,86.81,44600.0,68.4263,68.4657,68.324,68.3476,44600.0
2005-01-05 13:30:00,86.8,86.96,86.8,86.85,45100.0,68.3397,68.4657,68.3397,68.3791,45100.0
2005-01-05 13:40:00,86.86,86.89,86.8,86.87,18000.0,68.387,68.4106,68.3397,68.3948,18000.0
2005-01-05 13:50:00,86.87,86.93,86.86,86.92,30900.0,68.3948,68.4421,68.387,68.4342,30900.0
2005-01-05 14:00:00,86.94,86.96,86.91,86.93,28200.0,68.4499,68.4657,68.4263,68.4421,28200.0
2005-01-05 14:10:00,86.96,87.09,86.72,86.76,61600.0,68.4657,68.568,68.2767,68.3082,61600.0
2005-01-05 14:20:00,86.77,86.79,86.58,86.71,34700.0,68.3161,68.3318,68.1665,68.2689,34700.0
2005-01-05 14:30:00,86.72,86.89,86.63,86.86,49200.0,68.2767,68.4106,68.2059,68.387,49200.0
2005-01-05 14:40:00,86.86,86.86,86.65,86.7,22600.0,68.387,68.387,68.2216,68.261,22600.0
2005-01-05 14:50:00,86.71,86.78,86.59,86.6,41900.0,68.2689,68.324,68.1744,68.1822,41900.0
2005-01-05 15:00:00,86.59,86.79,86.55,86.79,58800.0,68.1744,68.3318,68.1429,68.3318,58800.0
2005-01-05 15:10:00,86.78,86.91,86.76,86.81,56600.0,68.324,68.4263,68.3082,68.3476,56600.0
2005-01-05 15:20:00,86.81,86.84,86.6,86.61,50000.0,68.3476,68.3712,68.1822,68.1901,50000.0
2005-01-05 15:30:00,86.61,86.75,86.57,86.7,81200.0,68.1901,68.3003,68.1586,68.261,81200.0
2005-01-05 15:40:00,86.68,86.68,86.52,86.57,47200.0,68.2452,68.2452,68.1193,68.1586,47200.0
2005-01-05 15:50:00,86.58,86.6,86.18,86.19,79300.0,68.1665,68.1822,67.8516,67.8594,79300.0
2005-01-06 09:30:00,86.2,86.35,86.2,86.27,75500.0,67.8673,67.9854,67.8673,67.9224,75500.0
2005-01-06 09:40:00,86.32,86.43,86.27,86.42,86900.0,67.9618,68.0484,67.9224,68.0405,86900.0
2005-01-06 09:50:00,86.41,86.8,86.39,86.65,51500.0,68.0327,68.3397,68.0169,68.2216,51500.0
2005-01-06 10:00:00,86.66,86.74,86.63,86.71,37600.0,68.2295,68.2925,68.2059,68.2689,37600.0
2005-01-06 10:10:00,86.73,86.86,86.58,86.78,53000.0,68.2846,68.387,68.1665,68.324,53000.0
2005-01-06 10:20:00,86.78,87.22,86.73,87.16,57400.0,68.324,68.6704,68.2846,68.6231,57400.0
2005-01-06 10:30:00,87.2,87.28,87.05,87.17,87200.0,68.6546,68.7176,68.5365,68.631,87200.0
2005-01-06 10:40:00,87.15,87.27,87.08,87.15,54900.0,68.6153,68.7098,68.5602,68.6153,54900.0
2005-01-06 10:50:00,87.15,87.16,86.73,86.79,99500.0,68.6153,68.6231,68.2846,68.3318,99500.0
2005-01-06 11:00:00,86.78,87.18,86.78,87.16,84600.0,68.324,68.6389,68.324,68.6231,84600.0
2005-01-06 11:10:00,87.16,87.16,87.02,87.11,27600.0,68.6231,68.6231,68.5129,68.5838,27600.0
2005-01-06 11:20:00,87.11,87.26,87.11,87.26,82300.0,68.5838,68.7019,68.5838,68.7019,82300.0
2005-01-06 11:30:00,87.25,87.36,87.24,87.24,91500.0,68.694,68.7806,68.6861,68.6861,91500.0
2005-01-06 11:40:00,87.25,87.28,87.08,87.27,28500.0,68.694,68.7176,68.5602,68.7098,28500.0
2005-01-06 11:50:00,87.28,87.35,87.22,87.3,21800.0,68.7176,68.7727,68.6704,68.7334,21800.0
2005-01-06 12:00:00,87.3,87.39,87.25,87.39,21700.0,68.7334,68.8042,68.694,68.8042,21700.0
2005-01-06 12:10:00,87.33,87.47,87.24,87.45,36000.0,68.757,68.8672,68.6861,68.8515,36000.0
2005-01-06 12:20:00,87.43,87.47,87.41,87.46,43700.0,68.8357,68.8672,68.82,68.8593,43700.0
2005-01-06 12:30:00,87.46,87.48,87.42,87.48,21900.0,68.8593,68.8751,68.8279,68.8751,21900.0
2005-01-06 12:40:00,87.48,87.61,87.47,87.54,82500.0,68.8751,68.9774,68.8672,68.9223,82500.0
2005-01-06 12:50:00,87.54,87.6,87.45,87.45,35800.0,68.9223,68.9696,68.8515,68.8515,35800.0
2005-01-06 13:00:00,87.45,87.5,87.34,87.46,35000.0,68.8515,68.8908,68.7649,68.8593,35000.0
2005-01-06 13:10:00,87.44,87.52,87.43,87.47,23500.0,68.8436,68.9066,68.8357,68.8672,23500.0
2005-01-06 13:20:00,87.47,87.8,87.47,87.74,60500.0,68.8672,69.127,68.8672,69.0798,60500.0
2005-01-06 13:30:00,87.76,87.76,87.63,87.72,35800.0,69.0955,69.0955,68.9932,69.064,35800.0
2005-01-06 13:40:00,87.73,87.87,87.73,87.83,31600.0,69.0719,69.1821,69.0719,69.1507,31600.0
2005-01-06 13:50:00,87.85,87.89,87.72,87.74,31600.0,69.1664,69.1979,69.064,69.0798,31600.0
2005-01-06 14:00:00,87.74,87.81,87.67,87.77,40700.0,69.0798,69.1349,69.0247,69.1034,40700.0
2005-01-06 14:10:00,87.75,87.83,87.7,87.81,35000.0,69.0877,69.1507,69.0483,69.1349,35000.0
2005-01-06 14:20:00,87.81,87.83,87.67,87.69,39400.0,69.1349,69.1507,69.0247,69.0404,39400.0
2005-01-06 14:30:00,87.69,87.79,87.62,87.76,63000.0,69.0404,69.1192,68.9853,69.0955,63000.0
2005-01-06 14:40:00,87.76,87.76,87.57,87.57,32300.0,69.0955,69.0955,68.946,68.946,32300.0
2005-01-06 14:50:00,87.58,87.73,87.58,87.66,78200.0,68.9538,69.0719,68.9538,69.0168,78200.0
2005-01-06 15:00:00,87.66,87.81,87.63,87.7,67100.0,69.0168,69.1349,68.9932,69.0483,67100.0
2005-01-06 15:10:00,87.71,87.8,87.69,87.77,55100.0,69.0562,69.127,69.0404,69.1034,55100.0
2005-01-06 15:20:00,87.76,87.91,87.74,87.91,95500.0,69.0955,69.2136,69.0798,69.2136,95500.0
2005-01-06 15:30:00,87.9,87.96,87.89,87.95,99600.0,69.2058,69.253,69.1979,69.2451,99600.0
2005-01-06 15:40:00,87.94,88.1,87.94,88.0,179000.0,69.2373,69.3632,69.2373,69.2845,179000.0
2005-01-06 15:50:00,88.0,88.04,87.9,87.9,127600.0,69.2845,69.316,69.2058,69.2058,127600.0
2005-01-07 09:30:00,87.9,88.14,87.81,88.14,184100.0,69.2058,69.3947,69.1349,69.3947,184100.0
2005-01-07 09:40:00,88.07,88.2,87.99,88.08,184700.0,69.3396,69.442,69.2766,69.3475,184700.0
2005-01-07 09:50:00,88.16,88.72,88.16,88.64,194700.0,69.4105,69.8514,69.4105,69.7884,194700.0
2005-01-07 10:00:00,88.6,88.71,88.47,88.47,154500.0,69.7569,69.8435,69.6545,69.6545,154500.0
2005-01-07 10:10:00,88.46,88.6,88.41,88.52,99000.0,69.6467,69.7569,69.6073,69.6939,99000.0
2005-01-07 10:20:00,88.51,88.52,88.09,88.14,80200.0,69.686,69.6939,69.3554,69.3947,80200.0
2005-01-07 10:30:00,88.19,88.25,88.18,88.21,166100.0,69.4341,69.4813,69.4262,69.4498,166100.0
2005-01-07 10:40:00,88.2,88.24,87.85,87.86,87700.0,69.442,69.4735,69.1664,69.1743,87700.0
2005-01-07 10:50:00,87.83,87.83,87.55,87.78,104700.0,69.1507,69.1507,68.9302,69.1113,104700.0
2005-01-07 11:00:00,87.78,88.02,87.76,87.93,95600.0,69.1113,69.3002,69.0955,69.2294,95600.0
2005-01-07 11:10:00,87.93,88.0,87.77,87.81,43100.0,69.2294,69.2845,69.1034,69.1349,43100.0
2005-01-07 11:20:00,87.8,87.95,87.79,87.87,83300.0,69.127,69.2451,69.1192,69.1821,83300.0
2005-01-07 11:30:00,87.87,87.97,87.77,87.79,67400.0,69.1821,69.2609,69.1034,69.1192,67400.0
2005-01-07 11:40:00,87.78,87.79,87.67,87.76,36300.0,69.1113,69.1192,69.0247,69.0955,36300.0
2005-01-07 11:50:00,87.75,87.82,87.64,87.8,22800.0,69.0877,69.1428,69.0011,69.127,22800.0
2005-01-07 12:00:00,87.8,87.88,87.65,87.77,23500.0,69.127,69.19,69.0089,69.1034,23500.0
2005-01-07 12:10:00,87.78,87.78,87.67,87.71,30400.0,69.1113,69.1113,69.0247,69.0562,30400.0
2005-01-07 12:20:00,87.7,87.75,87.6,87.66,153400.0,69.0483,69.0877,68.9696,69.0168,153400.0
2005-01-07 12:30:00,87.65,87.65,87.5,87.55,139300.0,69.0089,69.0089,68.8908,68.9302,139300.0
2005-01-07 12:40:00,87.53,87.58,87.45,87.45,33000.0,68.9145,68.9538,68.8515,68.8515,33000.0
2005-01-07 12:50:00,87.48,87.48,87.15,87.16,101400.0,68.8751,68.8751,68.6153,68.6231,101400.0
2005-01-07 13:00:00,87.15,87.3,87.06,87.29,80700.0,68.6153,68.7334,68.5444,68.7255,80700.0
2005-01-07 13:10:00,87.3,87.3,87.08,87.09,50800.0,68.7334,68.7334,68.5602,68.568,50800.0
2005-01-07 13:20:00,87.09,87.17,87.06,87.17,62600.0,68.568,68.631,68.5444,68.631,62600.0
2005-01-07 13:30:00,87.17,87.32,87.09,87.09,46100.0,68.631,68.7491,68.568,68.568,46100.0
2005-01-07 13:40:00,87.09,87.14,87.08,87.11,62000.0,68.568,68.6074,68.5602,68.5838,62000.0
2005-01-07 13:50:00,87.11,87.17,87.02,87.05,58200.0,68.5838,68.631,68.5129,68.5365,58200.0
2005-01-07 14:00:00,87.05,87.14,87.03,87.04,51600.0,68.5365,68.6074,68.5208,68.5287,51600.0
2005-01-07 14:10:00,87.02,87.03,86.8,86.82,96900.0,68.5129,68.5208,68.3397,68.3555,96900.0
2005-01-07 14:20:00,86.8,86.91,86.6,86.91,57900.0,68.3397,68.4263,68.1822,68.4263,57900.0
2005-01-07 14:30:00,86.91,87.18,86.91,87.01,81500.0,68.4263,68.6389,68.4263,68.505,81500.0
2005-01-07 14:40:00,87.02,87.31,86.96,87.25,48600.0,68.5129,68.7412,68.4657,68.694,48600.0
2005-01-07 14:50:00,87.24,87.44,87.23,87.42,46000.0,68.6861,68.8436,68.6783,68.8279,46000.0
2005-01-07 15:00:00,87.43,87.49,87.32,87.4,36300.0,68.8357,68.883,68.7491,68.8121,36300.0
2005-01-07 15:10:00,87.38,87.45,87.16,87.27,70500.0,68.7964,68.8515,68.6231,68.7098,70500.0
2005-01-07 15:20:00,87.27,87.32,87.26,87.28,34400.0,68.7098,68.7491,68.7019,68.7176,34400.0
2005-01-07 15:30:00,87.28,87.34,87.21,87.28,52100.0,68.7176,68.7649,68.6625,68.7176,52100.0
2005-01-07 15:40:00,87.28,87.42,87.25,87.36,96900.0,68.7176,68.8279,68.694,68.7806,96900.0
2005-01-07 15:50:00,87.36,87.37,87.24,87.24,100300.0,68.7806,68.7885,68.6861,68.6861,100300.0
2005-01-10 09:30:00,87.2,87.86,87.15,87.75,78300.0,68.6546,69.1743,68.6153,69.0877,78300.0
2005-01-10 09:40:00,87.72,87.97,87.5,87.85,73100.0,69.064,69.2609,68.8908,69.1664,73100.0
2005-01-10 09:50:00,87.85,87.95,87.7,87.81,81600.0,69.1664,69.2451,69.0483,69.1349,81600.0
2005-01-10 10:00:00,87.84,87.84,87.56,87.77,179200.0,69.1585,69.1585,68.9381,69.1034,179200.0
2005-01-10 10:10:00,87.7,88.11,87.58,88.11,177100.0,69.0483,69.3711,68.9538,69.3711,177100.0
2005-01-10 10:20:00,88.13,88.3,88.0,88.26,148200.0,69.3869,69.5207,69.2845,69.4892,148200.0
2005-01-10 10:30:00,88.26,88.33,88.05,88.1,139700.0,69.4892,69.5443,69.3239,69.3632,139700.0
2005-01-10 10:40:00,88.07,88.23,88.06,88.15,71000.0,69.3396,69.4656,69.3317,69.4026,71000.0
2005-01-10 10:50:00,88.16,88.28,88.11,88.28,51100.0,69.4105,69.505,69.3711,69.505,51100.0
2005-01-10 11:00:00,88.28,88.48,88.22,88.44,60500.0,69.505,69.6624,69.4577,69.6309,60500.0
2005-01-10 11:10:00,88.44,88.5,88.34,88.44,46800.0,69.6309,69.6782,69.5522,69.6309,46800.0
2005-01-10 11:20:00,88.43,88.44,88.21,88.26,38600.0,69.623,69.6309,69.4498,69.4892,38600.0
2005-01-10 11:30:00,88.27,88.33,87.9,87.99,131300.0,69.4971,69.5443,69.2058,69.2766,131300.0
2005-01-10 11:40:00,87.95,88.0,87.87,87.88,73100.0,69.2451,69.2845,69.1821,69.19,73100.0
2005-01-10 11:50:00,87.88,88.1,87.87,88.01,28200.0,69.19,69.3632,69.1821,69.2924,28200.0
2005-01-10 12:00:00,88.0,88.1,88.0,88.09,20500.0,69.2845,69.3632,69.2845,69.3554,20500.0
2005-01-10 12:10:00,88.07,88.09,87.87,87.95,25200.0,69.3396,69.3554,69.1821,69.2451,25200.0
2005-01-10 12:20:00,87.95,88.07,87.93,87.95,19900.0,69.2451,69.3396,69.2294,69.2451,19900.0
2005-01-10 12:30:00,87.95,88.06,87.9,88.02,43400.0,69.2451,69.3317,69.2058,69.3002,43400.0
2005-01-10 12:40:00,88.04,88.05,87.92,88.0,37400.0,69.316,69.3239,69.2215,69.2845,37400.0
2005-01-10 12:50:00,88.01,88.06,88.0,88.01,13400.0,69.2924,69.3317,69.2845,69.2924,13400.0
2005-01-10 13:00:00,88.04,88.04,87.96,87.96,28600.0,69.316,69.316,69.253,69.253,28600.0
2005-01-10 13:10:00,87.96,88.0,87.94,87.94,52700.0,69.253,69.2845,69.2373,69.2373,52700.0
2005-01-10 13:20:00,87.94,88.05,87.94,88.05,31100.0,69.2373,69.3239,69.2373,69.3239,31100.0
2005-01-10 13:30:00,88.05,88.08,87.98,87.99,31000.0,69.3239,69.3475,69.2688,69.2766,31000.0
2005-01-10 13:40:00,88.0,88.1,88.0,88.1,18900.0,69.2845,69.3632,69.2845,69.3632,18900.0
2005-01-10 13:50:00,88.1,88.15,88.01,88.09,29000.0,69.3632,69.4026,69.2924,69.3554,29000.0
2005-01-10 14:00:00,88.09,88.17,88.01,88.17,49200.0,69.3554,69.4183,69.2924,69.4183,49200.0
2005-01-10 14:10:00,88.17,88.17,87.97,88.08,43500.0,69.4183,69.4183,69.2609,69.3475,43500.0
2005-01-10 14:20:00,88.06,88.11,88.0,88.01,30500.0,69.3317,69.3711,69.2845,69.2924,30500.0
2005-01-10 14:30:00,88.01,88.07,87.99,88.07,31900.0,69.2924,69.3396,69.2766,69.3396,31900.0
2005-01-10 14:40:00,88.07,88.07,87.84,87.91,42300.0,69.3396,69.3396,69.1585,69.2136,42300.0
2005-01-10 14:50:00,87.9,88.0,87.9,87.95,36400.0,69.2058,69.2845,69.2058,69.2451,36400.0
2005-01-10 15:00:00,87.95,88.0,87.89,87.95,56800.0,69.2451,69.2845,69.1979,69.2451,56800.0
2005-01-10 15:10:00,87.95,88.0,87.88,87.88,70100.0,69.2451,69.2845,69.19,69.19,70100.0
2005-01-10 15:20:00,87.89,87.93,87.73,87.87,108500.0,69.1979,69.2294,69.0719,69.1821,108500.0
2005-01-10 15:30:00,87.88,87.88,87.75,87.79,94100.0,69.19,69.19,69.0877,69.1192,94100.0
2005-01-10 15:40:00,87.79,87.81,87.63,87.7,111300.0,69.1192,69.1349,68.9932,69.0483,111300.0
2005-01-10 15:50:00,87.69,87.72,87.62,87.64,109300.0,69.0404,69.064,68.9853,69.0011,109300.0
2005-01-11 09:30:00,87.55,87.56,87.39,87.49,59900.0,68.9302,68.9381,68.8042,68.883,59900.0
2005-01-11 09:40:00,87.49,87.94,87.48,87.52,62600.0,68.883,69.2373,68.8751,68.9066,62600.0
2005-01-11 09:50:00,87.57,87.9,87.57,87.86,48300.0,68.946,69.2058,68.946,69.1743,48300.0
2005-01-11 10:00:00,87.86,87.86,87.6,87.68,71100.0,69.1743,69.1743,68.9696,69.0326,71100.0
2005-01-11 10:10:00,87.7,87.74,87.11,87.24,104700.0,69.0483,69.0798,68.5838,68.6861,104700.0
2005-01-11 10:20:00,87.25,87.5,87.15,87.45,60100.0,68.694,68.8908,68.6153,68.8515,60100.0
2005-01-11 10:30:00,87.45,87.56,87.32,87.4,86500.0,68.8515,68.9381,68.7491,68.8121,86500.0
2005-01-11 10:40:00,87.4,87.41,87.3,87.36,75800.0,68.8121,68.82,68.7334,68.7806,75800.0
2005-01-11 10:50:00,87.33,87.41,87.32,87.37,102200.0,68.757,68.82,68.7491,68.7885,102200.0
2005-01-11 11:00:00,87.38,87.45,87.34,87.39,92500.0,68.7964,68.8515,68.7649,68.8042,92500.0
2005-01-11 11:10:00,87.39,87.48,87.39,87.45,34400.0,68.8042,68.8751,68.8042,68.8515,34400.0
2005-01-11 11:20:00,87.45,87.76,87.45,87.73,27000.0,68.8515,69.0955,68.8515,69.0719,27000.0
2005-01-11 11:30:00,87.75,87.91,87.71,87.72,63200.0,69.0877,69.2136,69.0562,69.064,63200.0
2005-01-11 11:40:00,87.7,87.81,87.67,87.76,40700.0,69.0483,69.1349,69.0247,69.0955,40700.0
2005-01-11 11:50:00,87.75,87.8,87.64,87.79,22000.0,69.0877,69.127,69.0011,69.1192,22000.0
2005-01-11 12:00:00,87.8,87.8,87.76,87.78,27700.0,69.127,69.127,69.0955,69.1113,27700.0
2005-01-11 12:10:00,87.78,87.78,87.54,87.67,23100.0,69.1113,69.1113,68.9223,69.0247,23100.0
2005-01-11 12:20:00,87.67,87.8,87.67,87.75,30200.0,69.0247,69.127,69.0247,69.0877,30200.0
2005-01-11 12:30:00,87.75,87.77,87.72,87.77,18000.0,69.0877,69.1034,69.064,69.1034,18000.0
2005-01-11 12:40:00,87.78,87.81,87.72,87.76,29300.0,69.1113,69.1349,69.064,69.0955,29300.0
2005-01-11 12:50:00,87.75,87.76,87.66,87.73,22000.0,69.0877,69.0955,69.0168,69.0719,22000.0
2005-01-11 13:00:00,87.73,87.73,87.39,87.42,102500.0,69.0719,69.0719,68.8042,68.8279,102500.0
2005-01-11 13:10:00,87.42,87.59,87.42,87.57,44000.0,68.8279,68.9617,68.8279,68.946,44000.0
2005-01-11 13:20:00,87.55,87.59,87.48,87.49,31500.0,68.9302,68.9617,68.8751,68.883,31500.0
2005-01-11 13:30:00,87.5,87.6,87.49,87.51,57900.0,68.8908,68.9696,68.883,68.8987,57900.0
2005-01-11 13:40:00,87.54,87.59,87.46,87.54,26100.0,68.9223,68.9617,68.8593,68.9223,26100.0
2005-01-11 13:50:00,87.54,87.65,87.49,87.56,35700.0,68.9223,69.0089,68.883,68.9381,35700.0
2005-01-11 14:00:00,87.58,87.6,87.51,87.56,48700.0,68.9538,68.9696,68.8987,68.9381,48700.0
2005-01-11 14:10:00,87.57,87.58,87.38,87.53,62600.0,68.946,68.9538,68.7964,68.9145,62600.0
2005-01-11 14:20:00,87.53,87.54,87.47,87.47,33000.0,68.9145,68.9223,68.8672,68.8672,33000.0
2005-01-11 14:30:00,87.47,87.54,87.46,87.49,30700.0,68.8672,68.9223,68.8593,68.883,30700.0
2005-01-11 14:40:00,87.49,87.5,87.46,87.5,33500.0,68.883,68.8908,68.8593,68.8908,33500.0
2005-01-11 14:50:00,87.49,87.5,87.42,87.47,23900.0,68.883,68.8908,68.8279,68.8672,23900.0
2005-01-11 15:00:00,87.47,87.55,87.46,87.51,59600.0,68.8672,68.9302,68.8593,68.8987,59600.0
2005-01-11 15:10:00,87.51,87.55,87.49,87.51,64000.0,68.8987,68.9302,68.883,68.8987,64000.0
2005-01-11 15:20:00,87.51,87.63,87.51,87.59,32600.0,68.8987,68.9932,68.8987,68.9617,32600.0
2005-01-11 15:30:00,87.59,87.62,87.54,87.56,30300.0,68.9617,68.9853,68.9223,68.9381,30300.0
2005-01-11 15:40:00,87.57,87.74,87.56,87.71,84400.0,68.946,69.0798,68.9381,69.0562,84400.0
2005-01-11 15:50:00,87.71,87.71,87.54,87.6,62200.0,69.0562,69.0562,68.9223,68.9696,62200.0
2005-01-12 09:40:00,88.0,88.28,88.0,88.2,104300.0,69.2845,69.505,69.2845,69.442,104300.0
2005-01-12 09:50:00,88.18,88.19,87.8,87.93,80500.0,69.4262,69.4341,69.127,69.2294,80500.0
2005-01-12 10:00:00,87.93,88.19,87.93,88.12,53900.0,69.2294,69.4341,69.2294,69.379,53900.0
2005-01-12 10:10:00,88.15,88.5,88.15,88.26,50900.0,69.4026,69.6782,69.4026,69.4892,50900.0
2005-01-12 10:20:00,88.25,88.33,88.06,88.21,28600.0,69.4813,69.5443,69.3317,69.4498,28600.0
2005-01-12 10:30:00,88.18,88.47,88.18,88.28,40100.0,69.4262,69.6545,69.4262,69.505,40100.0
2005-01-12 10:40:00,88.2,88.2,87.85,87.9,68900.0,69.442,69.442,69.1664,69.2058,68900.0
2005-01-12 10:50:00,87.9,87.93,87.58,87.9,88200.0,69.2058,69.2294,68.9538,69.2058,88200.0
2005-01-12 11:00:00,87.88,87.89,87.78,87.84,20100.0,69.19,69.1979,69.1113,69.1585,20100.0
2005-01-12 11:10:00,87.84,87.9,87.74,87.84,43000.0,69.1585,69.2058,69.0798,69.1585,43000.0
2005-01-12 11:20:00,87.84,87.84,87.78,87.78,20100.0,69.1585,69.1585,69.1113,69.1113,20100.0
2005-01-12 11:30:00,87.78,88.0,87.78,88.0,43900.0,69.1113,69.2845,69.1113,69.2845,43900.0
2005-01-12 11:40:00,88.01,88.13,87.99,88.1,27900.0,69.2924,69.3869,69.2766,69.3632,27900.0
2005-01-12 11:50:00,88.11,88.23,88.02,88.12,15000.0,69.3711,69.4656,69.3002,69.379,15000.0
2005-01-12 12:00:00,88.16,88.3,88.16,88.27,49400.0,69.4105,69.5207,69.4105,69.4971,49400.0
2005-01-12 12:10:00,88.25,88.28,88.1,88.15,27300.0,69.4813,69.505,69.3632,69.4026,27300.0
2005-01-12 12:20:00,88.12,88.19,88.1,88.19,20900.0,69.379,69.4341,69.3632,69.4341,20900.0
2005-01-12 12:30:00,88.19,88.25,88.15,88.21,33500.0,69.4341,69.4813,69.4026,69.4498,33500.0
2005-01-12 12:40:00,88.21,88.23,88.14,88.14,21300.0,69.4498,69.4656,69.3947,69.3947,21300.0
2005-01-12 12:50:00,88.16,88.18,88.1,88.12,32200.0,69.4105,69.4262,69.3632,69.379,32200.0
2005-01-12 13:00:00,88.12,88.12,88.05,88.11,78500.0,69.379,69.379,69.3239,69.3711,78500.0
2005-01-12 13:10:00,88.11,88.17,88.06,88.06,41900.0,69.3711,69.4183,69.3317,69.3317,41900.0
2005-01-12 13:20:00,88.06,88.06,87.96,87.96,20000.0,69.3317,69.3317,69.253,69.253,20000.0
2005-01-12 13:30:00,87.95,87.98,87.84,87.98,30300.0,69.2451,69.2688,69.1585,69.2688,30300.0
2005-01-12 13:40:00,87.98,87.98,87.86,87.88,16500.0,69.2688,69.2688,69.1743,69.19,16500.0
2005-01-12 13:50:00,87.85,87.87,87.79,87.8,44400.0,69.1664,69.1821,69.1192,69.127,44400.0
2005-01-12 14:00:00,87.79,87.91,87.77,87.88,48600.0,69.1192,69.2136,69.1034,69.19,48600.0
2005-01-12 14:10:00,87.88,87.98,87.8,87.97,30700.0,69.19,69.2688,69.127,69.2609,30700.0
2005-01-12 14:20:00,87.98,87.98,87.88,87.89,22900.0,69.2688,69.2688,69.19,69.1979,22900.0
2005-01-12 14:30:00,87.89,87.95,87.85,87.89,19300.0,69.1979,69.2451,69.1664,69.1979,19300.0
2005-01-12 14:40:00,87.9,87.96,87.86,87.89,21000.0,69.2058,69.253,69.1743,69.1979,21000.0
2005-01-12 14:50:00,87.94,87.95,87.87,87.88,32200.0,69.2373,69.2451,69.1821,69.19,32200.0
2005-01-12 15:00:00,87.89,87.9,87.8,87.88,77100.0,69.1979,69.2058,69.127,69.19,77100.0
2005-01-12 15:10:00,87.88,87.89,87.79,87.88,113800.0,69.19,69.1979,69.1192,69.19,113800.0
2005-01-12 15:20:00,87.86,87.93,87.75,87.85,117800.0,69.1743,69.2294,69.0877,69.1664,117800.0
2005-01-12 15:30:00,87.85,88.11,87.85,88.11,130600.0,69.1664,69.3711,69.1664,69.3711,130600.0
2005-01-12 15:40:00,88.1,88.11,87.95,88.03,65000.0,69.3632,69.3711,69.2451,69.3081,65000.0
2005-01-12 15:50:00,88.03,88.14,88.02,88.09,61700.0,69.3081,69.3947,69.3002,69.3554,61700.0
2005-01-13 09:30:00,88.52,88.98,88.5,88.88,95800.0,69.6939,70.0561,69.6782,69.9773,95800.0
2005-01-13 09:40:00,88.92,89.25,88.92,89.09,146100.0,70.0088,70.2687,70.0088,70.1427,146100.0
2005-01-13 09:50:00,89.12,89.6,89.08,89.51,95500.0,70.1663,70.5442,70.1348,70.4734,95500.0
2005-01-13 10:00:00,89.54,89.6,89.41,89.5,93500.0,70.497,70.5442,70.3946,70.4655,93500.0
2005-01-13 10:10:00,89.51,89.73,89.48,89.48,252400.0,70.4734,70.6466,70.4497,70.4497,252400.0
2005-01-13 10:20:00,89.52,89.62,89.46,89.5,86800.0,70.4812,70.56,70.434,70.4655,86800.0
2005-01-13 10:30:00,89.53,89.56,89.15,89.15,96900.0,70.4891,70.5127,70.1899,70.1899,96900.0
2005-01-13 10:40:00,89.11,89.43,89.11,89.4,215200.0,70.1584,70.4104,70.1584,70.3868,215200.0
2005-01-13 10:50:00,89.39,89.4,89.21,89.32,48700.0,70.3789,70.3868,70.2372,70.3238,48700.0
2005-01-13 11:00:00,89.31,89.42,89.31,89.4,51600.0,70.3159,70.4025,70.3159,70.3868,51600.0
2005-01-13 11:10:00,89.4,89.4,89.11,89.17,70600.0,70.3868,70.3868,70.1584,70.2057,70600.0
2005-01-13 11:20:00,89.17,89.18,88.98,89.0,138400.0,70.2057,70.2135,70.0561,70.0718,138400.0
2005-01-13 11:30:00,89.0,89.01,88.85,88.85,131100.0,70.0718,70.0797,69.9537,69.9537,131100.0
2005-01-13 11:40:00,88.84,88.85,88.44,88.46,191400.0,69.9459,69.9537,69.6309,69.6467,191400.0
2005-01-13 11:50:00,88.46,88.58,88.2,88.58,103600.0,69.6467,69.7411,69.442,69.7411,103600.0
2005-01-13 12:00:00,88.55,88.66,88.45,88.51,55200.0,69.7175,69.8041,69.6388,69.686,55200.0
2005-01-13 12:10:00,88.53,88.73,88.53,88.67,43600.0,69.7018,69.8592,69.7018,69.812,43600.0
2005-01-13 12:20:00,88.67,88.69,88.6,88.6,15000.0,69.812,69.8278,69.7569,69.7569,15000.0
2005-01-13 12:30:00,88.61,88.61,88.33,88.5,53800.0,69.7648,69.7648,69.5443,69.6782,53800.0
2005-01-13 12:40:00,88.5,88.65,88.49,88.64,19100.0,69.6782,69.7963,69.6703,69.7884,19100.0
2005-01-13 12:50:00,88.64,88.65,88.57,88.58,30400.0,69.7884,69.7963,69.7333,69.7411,30400.0
2005-01-13 13:00:00,88.58,88.64,88.58,88.61,25800.0,69.7411,69.7884,69.7411,69.7648,25800.0
2005-01-13 13:10:00,88.61,88.69,88.58,88.68,26700.0,69.7648,69.8278,69.7411,69.8199,26700.0
2005-01-13 13:20:00,88.68,88.74,88.61,88.66,66500.0,69.8199,69.8671,69.7648,69.8041,66500.0
2005-01-13 13:30:00,88.65,88.7,88.62,88.7,36500.0,69.7963,69.8356,69.7726,69.8356,36500.0
2005-01-13 13:40:00,88.7,88.7,88.63,88.64,12000.0,69.8356,69.8356,69.7805,69.7884,12000.0
2005-01-13 13:50:00,88.64,88.7,88.63,88.65,45400.0,69.7884,69.8356,69.7805,69.7963,45400.0
2005-01-13 14:00:00,88.65,88.65,88.47,88.53,30000.0,69.7963,69.7963,69.6545,69.7018,30000.0
2005-01-13 14:10:00,88.54,88.68,88.52,88.62,24100.0,69.7097,69.8199,69.6939,69.7726,24100.0
2005-01-13 14:20:00,88.62,88.89,88.62,88.85,77000.0,69.7726,69.9852,69.7726,69.9537,77000.0
2005-01-13 14:30:00,88.86,88.88,88.63,88.79,40800.0,69.9616,69.9773,69.7805,69.9065,40800.0
2005-01-13 14:40:00,88.81,88.81,88.68,88.72,15400.0,69.9222,69.9222,69.8199,69.8514,15400.0
2005-01-13 14:50:00,89.36,89.36,88.42,88.44,34800.0,70.3553,70.3553,69.6152,69.6309,34800.0
2005-01-13 15:00:00,88.45,88.55,88.44,88.55,40200.0,69.6388,69.7175,69.6309,69.7175,40200.0
2005-01-13 15:10:00,88.54,88.7,88.54,88.64,49400.0,69.7097,69.8356,69.7097,69.7884,49400.0
2005-01-13 15:20:00,88.64,88.64,88.48,88.48,92500.0,69.7884,69.7884,69.6624,69.6624,92500.0
2005-01-13 15:30:00,88.48,88.58,88.36,88.55,76500.0,69.6624,69.7411,69.5679,69.7175,76500.0
2005-01-13 15:40:00,88.53,88.56,88.21,88.25,90700.0,69.7018,69.7254,69.4498,69.4813,90700.0
2005-01-13 15:50:00,88.23,88.45,88.16,88.3,173000.0,69.4656,69.6388,69.4105,69.5207,173000.0
2005-01-14 09:30:00,88.4,88.6,88.35,88.59,61400.0,69.5994,69.7569,69.5601,69.749,61400.0
2005-01-14 09:40:00,88.59,88.66,88.32,88.47,34700.0,69.749,69.8041,69.5364,69.6545,34700.0
2005-01-14 09:50:00,88.45,88.58,88.4,88.56,61000.0,69.6388,69.7411,69.5994,69.7254,61000.0
2005-01-14 10:00:00,88.54,88.66,88.4,88.4,69800.0,69.7097,69.8041,69.5994,69.5994,69800.0
2005-01-14 10:10:00,88.5,88.85,88.4,88.84,70800.0,69.6782,69.9537,69.5994,69.9459,70800.0
2005-01-14 10:20:00,88.84,88.85,88.53,88.8,33300.0,69.9459,69.9537,69.7018,69.9144,33300.0
2005-01-14 10:30:00,88.8,88.8,88.6,88.65,32900.0,69.9144,69.9144,69.7569,69.7963,32900.0
2005-01-14 10:40:00,88.66,88.68,88.43,88.48,42700.0,69.8041,69.8199,69.623,69.6624,42700.0
2005-01-14 10:50:00,88.54,88.72,88.35,88.4,65500.0,69.7097,69.8514,69.5601,69.5994,65500.0
2005-01-14 11:00:00,88.4,88.53,88.38,88.47,31000.0,69.5994,69.7018,69.5837,69.6545,31000.0
2005-01-14 11:10:00,88.48,88.7,88.48,88.68,41300.0,69.6624,69.8356,69.6624,69.8199,41300.0
2005-01-14 11:20:00,88.69,88.75,88.56,88.62,51600.0,69.8278,69.875,69.7254,69.7726,51600.0
2005-01-14 11:30:00,88.64,88.65,88.51,88.51,24400.0,69.7884,69.7963,69.686,69.686,24400.0
2005-01-14 11:40:00,88.51,88.53,88.36,88.44,30200.0,69.686,69.7018,69.5679,69.6309,30200.0
2005-01-14 11:50:00,88.43,88.57,88.42,88.56,27100.0,69.623,69.7333,69.6152,69.7254,27100.0
2005-01-14 12:00:00,88.58,88.68,88.55,88.62,34100.0,69.7411,69.8199,69.7175,69.7726,34100.0
2005-01-14 12:10:00,88.63,88.68,88.58,88.68,34900.0,69.7805,69.8199,69.7411,69.8199,34900.0
2005-01-14 12:20:00,88.68,88.76,88.65,88.73,27600.0,69.8199,69.8829,69.7963,69.8592,27600.0
2005-01-14 12:30:00,88.71,88.89,88.71,88.87,33600.0,69.8435,69.9852,69.8435,69.9695,33600.0
2005-01-14 12:40:00,88.88,88.88,88.69,88.79,24900.0,69.9773,69.9773,69.8278,69.9065,24900.0
2005-01-14 12:50:00,88.79,88.84,88.79,88.79,14500.0,69.9065,69.9459,69.9065,69.9065,14500.0
2005-01-14 13:00:00,88.8,88.9,88.79,88.88,20500.0,69.9144,69.9931,69.9065,69.9773,20500.0
2005-01-14 13:10:00,88.86,88.86,88.75,88.77,34500.0,69.9616,69.9616,69.875,69.8907,34500.0
2005-01-14 13:20:00,88.76,88.83,88.76,88.82,20400.0,69.8829,69.938,69.8829,69.9301,20400.0
2005-01-14 13:30:00,88.82,89.0,88.82,88.89,42200.0,69.9301,70.0718,69.9301,69.9852,42200.0
2005-01-14 13:40:00,88.89,89.03,88.87,88.91,49400.0,69.9852,70.0954,69.9695,70.001,49400.0
2005-01-14 13:50:00,88.9,89.04,88.9,88.94,44000.0,69.9931,70.1033,69.9931,70.0246,44000.0
2005-01-14 14:00:00,88.94,89.05,88.94,89.03,48100.0,70.0246,70.1112,70.0246,70.0954,48100.0
2005-01-14 14:10:00,89.04,89.12,89.0,89.05,41800.0,70.1033,70.1663,70.0718,70.1112,41800.0
2005-01-14 14:20:00,89.03,89.19,89.03,89.17,42900.0,70.0954,70.2214,70.0954,70.2057,42900.0
2005-01-14 14:30:00,89.17,89.23,89.1,89.11,61200.0,70.2057,70.2529,70.1506,70.1584,61200.0
2005-01-14 14:40:00,89.1,89.12,88.86,88.89,51900.0,70.1506,70.1663,69.9616,69.9852,51900.0
2005-01-14 14:50:00,88.89,89.07,88.89,89.01,46300.0,69.9852,70.1269,69.9852,70.0797,46300.0
2005-01-14 15:00:00,89.01,89.02,89.0,89.0,58500.0,70.0797,70.0876,70.0718,70.0718,58500.0
2005-01-14 15:10:00,89.02,89.06,89.02,89.03,44400.0,70.0876,70.1191,70.0876,70.0954,44400.0
2005-01-14 15:20:00,89.04,89.27,89.04,89.27,107500.0,70.1033,70.2844,70.1033,70.2844,107500.0
2005-01-14 15:30:00,89.27,89.68,89.26,89.68,166400.0,70.2844,70.6072,70.2765,70.6072,166400.0
2005-01-14 15:40:00,89.62,89.69,89.59,89.67,171400.0,70.56,70.6151,70.5363,70.5993,171400.0
2005-01-14 15:50:00,89.67,89.67,89.49,89.5,126600.0,70.5993,70.5993,70.4576,70.4655,126600.0
2005-01-18 09:30:00,88.9,88.9,88.57,88.63,129400.0,69.9931,69.9931,69.7333,69.7805,129400.0
2005-01-18 09:40:00,88.67,88.69,88.1,88.25,86400.0,69.812,69.8278,69.3632,69.4813,86400.0
2005-01-18 09:50:00,88.15,88.57,88.1,88.57,100600.0,69.4026,69.7333,69.3632,69.7333,100600.0
2005-01-18 10:00:00,88.56,88.65,88.45,88.65,101800.0,69.7254,69.7963,69.6388,69.7963,101800.0
2005-01-18 10:10:00,88.6,88.75,88.5,88.51,91100.0,69.7569,69.875,69.6782,69.686,91100.0
2005-01-18 10:20:00,88.47,88.58,88.45,88.54,89300.0,69.6545,69.7411,69.6388,69.7097,89300.0
2005-01-18 10:30:00,88.56,88.85,88.54,88.82,118600.0,69.7254,69.9537,69.7097,69.9301,118600.0
2005-01-18 10:40:00,88.83,88.96,88.83,88.92,53300.0,69.938,70.0403,69.938,70.0088,53300.0
2005-01-18 10:50:00,88.94,89.09,88.94,89.08,62100.0,70.0246,70.1427,70.0246,70.1348,62100.0
2005-01-18 11:00:00,89.08,89.17,89.01,89.06,121000.0,70.1348,70.2057,70.0797,70.1191,121000.0
2005-01-18 11:10:00,89.08,89.17,89.04,89.16,89100.0,70.1348,70.2057,70.1033,70.1978,89100.0
2005-01-18 11:20:00,89.2,89.25,89.2,89.22,78200.0,70.2293,70.2687,70.2293,70.245,78200.0
2005-01-18 11:30:00,89.23,89.26,89.02,89.02,129200.0,70.2529,70.2765,70.0876,70.0876,129200.0
2005-01-18 11:40:00,89.05,89.05,88.84,88.87,60400.0,70.1112,70.1112,69.9459,69.9695,60400.0
2005-01-18 11:50:00,88.87,88.9,88.58,88.58,62500.0,69.9695,69.9931,69.7411,69.7411,62500.0
2005-01-18 12:00:00,88.6,88.72,88.57,88.68,54300.0,69.7569,69.8514,69.7333,69.8199,54300.0
2005-01-18 12:10:00,88.68,88.83,88.67,88.69,32300.0,69.8199,69.938,69.812,69.8278,32300.0
2005-01-18 12:20:00,88.7,88.75,88.69,88.72,22500.0,69.8356,69.875,69.8278,69.8514,22500.0
2005-01-18 12:30:00,88.72,88.77,88.65,88.7,27800.0,69.8514,69.8907,69.7963,69.8356,27800.0
2005-01-18 12:40:00,88.69,88.69,88.58,88.62,33600.0,69.8278,69.8278,69.7411,69.7726,33600.0
2005-01-18 12:50:00,88.61,88.61,88.53,88.56,44100.0,69.7648,69.7648,69.7018,69.7254,44100.0
2005-01-18 13:00:00,88.56,88.58,88.51,88.51,66800.0,69.7254,69.7411,69.686,69.686,66800.0
2005-01-18 13:10:00,88.52,88.62,88.51,88.61,40900.0,69.6939,69.7726,69.686,69.7648,40900.0
2005-01-18 13:20:00,88.62,88.75,88.62,88.72,51800.0,69.7726,69.875,69.7726,69.8514,51800.0
2005-01-18 13:30:00,88.7,88.84,88.7,88.83,51600.0,69.8356,69.9459,69.8356,69.938,51600.0
2005-01-18 13:40:00,88.82,88.86,88.79,88.85,28000.0,69.9301,69.9616,69.9065,69.9537,28000.0
2005-01-18 13:50:00,88.85,88.99,88.81,88.82,98000.0,69.9537,70.064,69.9222,69.9301,98000.0
2005-01-18 14:00:00,88.82,88.82,88.63,88.63,67000.0,69.9301,69.9301,69.7805,69.7805,67000.0
2005-01-18 14:10:00,88.64,88.73,88.6,88.73,40500.0,69.7884,69.8592,69.7569,69.8592,40500.0
2005-01-18 14:20:00,88.73,88.83,88.73,88.8,38600.0,69.8592,69.938,69.8592,69.9144,38600.0
2005-01-18 14:30:00,88.8,88.8,88.7,88.7,105500.0,69.9144,69.9144,69.8356,69.8356,105500.0
2005-01-18 14:40:00,88.7,88.7,88.54,88.57,69400.0,69.8356,69.8356,69.7097,69.7333,69400.0
2005-01-18 14:50:00,88.57,88.62,88.42,88.62,114900.0,69.7333,69.7726,69.6152,69.7726,114900.0
2005-01-18 15:00:00,88.62,88.62,88.44,88.52,54000.0,69.7726,69.7726,69.6309,69.6939,54000.0
2005-01-18 15:10:00,88.53,88.69,88.49,88.68,28800.0,69.7018,69.8278,69.6703,69.8199,28800.0
2005-01-18 15:20:00,88.68,88.7,88.63,88.68,72600.0,69.8199,69.8356,69.7805,69.8199,72600.0
2005-01-18 15:30:00,88.7,88.79,88.66,88.74,42500.0,69.8356,69.9065,69.8041,69.8671,42500.0
2005-01-18 15:40:00,88.74,88.78,88.72,88.74,126600.0,69.8671,69.8986,69.8514,69.8671,126600.0
2005-01-18 15:50:00,88.74,88.84,88.73,88.81,106200.0,69.8671,69.9459,69.8592,69.9222,106200.0
2005-01-19 09:30:00,88.8,88.85,88.63,88.67,64900.0,69.9144,69.9537,69.7805,69.812,64900.0
2005-01-19 09:40:00,88.64,88.87,88.52,88.79,56700.0,69.7884,69.9695,69.6939,69.9065,56700.0
2005-01-19 09:50:00,88.76,88.95,88.76,88.86,53600.0,69.8829,70.0325,69.8829,69.9616,53600.0
2005-01-19 10:00:00,88.85,88.88,88.67,88.79,33500.0,69.9537,69.9773,69.812,69.9065,33500.0
2005-01-19 10:10:00,88.8,88.86,88.51,88.51,63700.0,69.9144,69.9616,69.686,69.686,63700.0
2005-01-19 10:20:00,88.51,88.61,88.49,88.58,75500.0,69.686,69.7648,69.6703,69.7411,75500.0
2005-01-19 10:30:00,88.58,88.58,88.2,88.35,68100.0,69.7411,69.7411,69.442,69.5601,68100.0
2005-01-19 10:40:00,88.35,88.41,88.28,88.39,26100.0,69.5601,69.6073,69.505,69.5916,26100.0
2005-01-19 10:50:00,88.37,88.45,88.32,88.41,45200.0,69.5758,69.6388,69.5364,69.6073,45200.0
2005-01-19 11:00:00,88.4,88.41,88.33,88.36,42900.0,69.5994,69.6073,69.5443,69.5679,42900.0
2005-01-19 11:10:00,88.33,88.37,88.28,88.29,54400.0,69.5443,69.5758,69.505,69.5128,54400.0
2005-01-19 11:20:00,88.29,88.3,88.2,88.22,42500.0,69.5128,69.5207,69.442,69.4577,42500.0
2005-01-19 11:30:00,88.22,88.34,88.22,88.23,73800.0,69.4577,69.5522,69.4577,69.4656,73800.0
2005-01-19 11:40:00,88.23,88.27,88.1,88.19,37700.0,69.4656,69.4971,69.3632,69.4341,37700.0
2005-01-19 11:50:00,88.19,88.3,88.19,88.29,24900.0,69.4341,69.5207,69.4341,69.5128,24900.0
2005-01-19 12:00:00,88.28,88.33,88.25,88.29,38400.0,69.505,69.5443,69.4813,69.5128,38400.0
2005-01-19 12:10:00,88.29,88.29,88.2,88.28,31900.0,69.5128,69.5128,69.442,69.505,31900.0
2005-01-19 12:20:00,88.8,88.8,88.19,88.3,21900.0,69.9144,69.9144,69.4341,69.5207,21900.0
2005-01-19 12:30:00,88.3,88.35,88.29,88.34,26100.0,69.5207,69.5601,69.5128,69.5522,26100.0
2005-01-19 12:40:00,88.33,88.35,88.25,88.29,47200.0,69.5443,69.5601,69.4813,69.5128,47200.0
2005-01-19 12:50:00,88.29,88.33,88.13,88.2,31700.0,69.5128,69.5443,69.3869,69.442,31700.0
2005-01-19 13:00:00,88.2,88.23,88.11,88.12,25400.0,69.442,69.4656,69.3711,69.379,25400.0
2005-01-19 13:10:00,88.12,88.13,88.08,88.12,32300.0,69.379,69.3869,69.3475,69.379,32300.0
2005-01-19 13:20:00,88.13,88.13,87.91,88.04,34400.0,69.3869,69.3869,69.2136,69.316,34400.0
2005-01-19 13:30:00,88.05,88.05,87.87,87.91,33500.0,69.3239,69.3239,69.1821,69.2136,33500.0
2005-01-19 13:40:00,87.91,88.07,87.81,88.04,59900.0,69.2136,69.3396,69.1349,69.316,59900.0
2005-01-19 13:50:00,88.09,88.18,88.01,88.06,30000.0,69.3554,69.4262,69.2924,69.3317,30000.0
2005-01-19 14:00:00,88.06,88.12,87.96,88.02,40700.0,69.3317,69.379,69.253,69.3002,40700.0
2005-01-19 14:10:00,88.04,88.09,88.02,88.09,29200.0,69.316,69.3554,69.3002,69.3554,29200.0
2005-01-19 14:20:00,88.07,88.13,88.03,88.04,29400.0,69.3396,69.3869,69.3081,69.316,29400.0
2005-01-19 14:30:00,88.05,88.22,88.05,88.22,53100.0,69.3239,69.4577,69.3239,69.4577,53100.0
2005-01-19 14:40:00,88.22,88.25,88.21,88.23,71800.0,69.4577,69.4813,69.4498,69.4656,71800.0
2005-01-19 14:50:00,88.23,88.29,88.1,88.14,46900.0,69.4656,69.5128,69.3632,69.3947,46900.0
2005-01-19 15:00:00,88.14,88.26,88.13,88.23,40500.0,69.3947,69.4892,69.3869,69.4656,40500.0
2005-01-19 15:10:00,88.23,88.28,88.09,88.21,56000.0,69.4656,69.505,69.3554,69.4498,56000.0
2005-01-19 15:20:00,88.21,88.21,87.9,87.9,47600.0,69.4498,69.4498,69.2058,69.2058,47600.0
2005-01-19 15:30:00,87.9,87.95,87.6,87.63,81500.0,69.2058,69.2451,68.9696,68.9932,81500.0
2005-01-19 15:40:00,87.63,87.98,87.62,87.98,104900.0,68.9932,69.2688,68.9853,69.2688,104900.0
2005-01-19 15:50:00,88.03,88.34,87.98,88.27,183600.0,69.3081,69.5522,69.2688,69.4971,183600.0
2005-01-20 09:30:00,89.6,89.6,89.6,89.6,0.0,70.5442,70.5442,70.5442,70.5442,0.0
2005-01-20 09:40:00,89.85,89.94,89.6,89.7,371100.0,70.741,70.8119,70.5442,70.623,371100.0
2005-01-20 09:50:00,89.65,89.65,87.95,88.59,390300.0,70.5836,70.5836,69.2451,69.749,390300.0
2005-01-20 10:00:00,88.41,88.42,87.47,87.6,310300.0,69.6073,69.6152,68.8672,68.9696,310300.0
2005-01-20 10:10:00,87.61,87.64,87.14,87.15,201600.0,68.9774,69.0011,68.6074,68.6153,201600.0
2005-01-20 10:20:00,87.14,87.15,86.3,86.55,256100.0,68.6074,68.6153,67.946,68.1429,256100.0
2005-01-20 10:30:00,86.55,86.71,86.36,86.68,215700.0,68.1429,68.2689,67.9933,68.2452,215700.0
2005-01-20 10:40:00,86.68,86.99,86.0,86.0,196500.0,68.2452,68.4893,67.7099,67.7099,196500.0
2005-01-20 10:50:00,86.0,86.55,85.6,86.04,237100.0,67.7099,68.1429,67.3949,67.7413,237100.0
2005-01-20 11:00:00,86.04,86.44,86.04,86.2,228800.0,67.7413,68.0563,67.7413,67.8673,228800.0
2005-01-20 11:10:00,86.2,86.42,86.0,86.25,211800.0,67.8673,68.0405,67.7099,67.9067,211800.0
2005-01-20 11:20:00,86.2,86.23,86.05,86.2,66700.0,67.8673,67.8909,67.7492,67.8673,66700.0
2005-01-20 11:30:00,86.21,86.65,86.2,86.56,121500.0,67.8752,68.2216,67.8673,68.1508,121500.0
2005-01-20 11:40:00,86.57,87.18,86.55,87.15,232000.0,68.1586,68.6389,68.1429,68.6153,232000.0
2005-01-20 11:50:00,87.13,87.18,86.63,86.68,192600.0,68.5995,68.6389,68.2059,68.2452,192600.0
2005-01-20 12:00:00,86.71,86.71,86.4,86.4,108500.0,68.2689,68.2689,68.0248,68.0248,108500.0
2005-01-20 12:10:00,86.4,86.49,86.19,86.19,80700.0,68.0248,68.0956,67.8594,67.8594,80700.0
2005-01-20 12:20:00,86.19,86.45,86.1,86.11,43800.0,67.8594,68.0641,67.7886,67.7965,43800.0
2005-01-20 12:30:00,86.09,86.1,85.74,85.88,111900.0,67.7807,67.7886,67.5051,67.6154,111900.0
2005-01-20 12:40:00,85.86,86.07,85.73,86.07,51600.0,67.5996,67.765,67.4973,67.765,51600.0
2005-01-20 12:50:00,86.08,86.14,85.9,85.95,49800.0,67.7728,67.8201,67.6311,67.6705,49800.0
2005-01-20 13:00:00,85.97,86.2,85.81,86.2,117800.0,67.6862,67.8673,67.5603,67.8673,117800.0
2005-01-20 13:10:00,86.18,86.24,85.55,85.61,126600.0,67.8516,67.8988,67.3556,67.4028,126600.0
2005-01-20 13:20:00,85.66,85.9,85.47,85.81,108300.0,67.4422,67.6311,67.2926,67.5603,108300.0
2005-01-20 13:30:00,85.8,86.17,85.77,86.1,126500.0,67.5524,67.8437,67.5288,67.7886,126500.0
2005-01-20 13:40:00,86.17,86.52,86.13,86.42,125600.0,67.8437,68.1193,67.8122,68.0405,125600.0
2005-01-20 13:50:00,86.41,86.51,86.2,86.26,95800.0,68.0327,68.1114,67.8673,67.9146,95800.0
2005-01-20 14:00:00,86.25,86.45,86.25,86.34,170700.0,67.9067,68.0641,67.9067,67.9775,170700.0
2005-01-20 14:10:00,86.33,86.63,86.33,86.58,157900.0,67.9697,68.2059,67.9697,68.1665,157900.0
2005-01-20 14:20:00,86.58,86.67,86.32,86.43,121700.0,68.1665,68.2374,67.9618,68.0484,121700.0
2005-01-20 14:30:00,86.43,86.54,86.37,86.39,124300.0,68.0484,68.135,68.0012,68.0169,124300.0
2005-01-20 14:40:00,86.39,86.58,86.36,86.5,111500.0,68.0169,68.1665,67.9933,68.1035,111500.0
2005-01-20 14:50:00,86.51,86.65,86.39,86.6,130000.0,68.1114,68.2216,68.0169,68.1822,130000.0
2005-01-20 15:00:00,86.64,86.88,86.6,86.8,192900.0,68.2137,68.4027,68.1822,68.3397,192900.0
2005-01-20 15:10:00,86.81,87.07,86.81,87.01,130300.0,68.3476,68.5523,68.3476,68.505,130300.0
2005-01-20 15:20:00,87.01,87.31,87.0,87.13,261800.0,68.505,68.7412,68.4972,68.5995,261800.0
2005-01-20 15:30:00,87.13,87.44,87.12,87.36,276400.0,68.5995,68.8436,68.5917,68.7806,276400.0
2005-01-20 15:40:00,87.37,87.37,86.56,86.78,213100.0,68.7885,68.7885,68.1508,68.324,213100.0
2005-01-20 15:50:00,86.83,86.83,86.59,86.65,135500.0,68.3633,68.3633,68.1744,68.2216,135500.0
2005-01-21 09:30:00,86.64,86.99,86.64,86.89,229700.0,68.2137,68.4893,68.2137,68.4106,229700.0
2005-01-21 09:40:00,86.89,87.7,86.89,87.63,161000.0,68.4106,69.0483,68.4106,68.9932,161000.0
2005-01-21 09:50:00,87.64,88.0,87.6,87.87,215900.0,69.0011,69.2845,68.9696,69.1821,215900.0
2005-01-21 10:00:00,87.9,88.25,87.9,87.93,232400.0,69.2058,69.4813,69.2058,69.2294,232400.0
2005-01-21 10:10:00,87.9,88.02,87.6,88.0,250000.0,69.2058,69.3002,68.9696,69.2845,250000.0
2005-01-21 10:20:00,88.07,88.4,88.0,88.35,181900.0,69.3396,69.5994,69.2845,69.5601,181900.0
2005-01-21 10:30:00,88.36,88.42,88.12,88.16,125700.0,69.5679,69.6152,69.379,69.4105,125700.0
2005-01-21 10:40:00,88.16,88.29,88.13,88.22,68400.0,69.4105,69.5128,69.3869,69.4577,68400.0
2005-01-21 10:50:00,88.22,88.22,88.02,88.03,98500.0,69.4577,69.4577,69.3002,69.3081,98500.0
2005-01-21 11:00:00,88.03,88.3,88.03,88.27,70600.0,69.3081,69.5207,69.3081,69.4971,70600.0
2005-01-21 11:10:00,88.28,88.4,88.23,88.23,74000.0,69.505,69.5994,69.4656,69.4656,74000.0
2005-01-21 11:20:00,88.22,88.52,88.06,88.5,73300.0,69.4577,69.6939,69.3317,69.6782,73300.0
2005-01-21 11:30:00,88.5,88.63,88.34,88.41,89700.0,69.6782,69.7805,69.5522,69.6073,89700.0
2005-01-21 11:40:00,88.39,88.52,88.15,88.41,63700.0,69.5916,69.6939,69.4026,69.6073,63700.0
2005-01-21 11:50:00,88.41,88.66,88.32,88.63,94200.0,69.6073,69.8041,69.5364,69.7805,94200.0
2005-01-21 12:00:00,88.66,88.73,88.55,88.67,79900.0,69.8041,69.8592,69.7175,69.812,79900.0
2005-01-21 12:10:00,88.68,88.7,88.55,88.65,54100.0,69.8199,69.8356,69.7175,69.7963,54100.0
2005-01-21 12:20:00,88.66,88.88,88.65,88.83,91500.0,69.8041,69.9773,69.7963,69.938,91500.0
2005-01-21 12:30:00,88.83,88.96,88.83,88.96,41700.0,69.938,70.0403,69.938,70.0403,41700.0
2005-01-21 12:40:00,88.96,89.18,88.95,89.15,114800.0,70.0403,70.2135,70.0325,70.1899,114800.0
2005-01-21 12:50:00,89.14,89.16,89.01,89.04,72500.0,70.182,70.1978,70.0797,70.1033,72500.0
2005-01-21 13:00:00,89.04,89.08,88.89,88.95,68100.0,70.1033,70.1348,69.9852,70.0325,68100.0
2005-01-21 13:10:00,88.94,89.07,88.93,88.94,81500.0,70.0246,70.1269,70.0167,70.0246,81500.0
2005-01-21 13:20:00,88.93,88.94,88.9,88.91,68200.0,70.0167,70.0246,69.9931,70.001,68200.0
2005-01-21 13:30:00,88.92,88.92,88.49,88.55,87100.0,70.0088,70.0088,69.6703,69.7175,87100.0
2005-01-21 13:40:00,88.51,88.55,88.41,88.43,92900.0,69.686,69.7175,69.6073,69.623,92900.0
2005-01-21 13:50:00,88.39,88.44,88.24,88.44,45600.0,69.5916,69.6309,69.4735,69.6309,45600.0
2005-01-21 14:00:00,88.44,88.71,88.44,88.66,56000.0,69.6309,69.8435,69.6309,69.8041,56000.0
2005-01-21 14:10:00,88.66,88.66,88.49,88.53,44300.0,69.8041,69.8041,69.6703,69.7018,44300.0
2005-01-21 14:20:00,88.53,88.82,88.53,88.81,73200.0,69.7018,69.9301,69.7018,69.9222,73200.0
2005-01-21 14:30:00,88.76,88.9,88.65,88.65,68300.0,69.8829,69.9931,69.7963,69.7963,68300.0
2005-01-21 14:40:00,88.65,88.72,88.6,88.65,61900.0,69.7963,69.8514,69.7569,69.7963,61900.0
2005-01-21 14:50:00,88.65,88.83,88.65,88.83,90100.0,69.7963,69.938,69.7963,69.938,90100.0
2005-01-21 15:00:00,88.78,88.9,88.78,88.85,92200.0,69.8986,69.9931,69.8986,69.9537,92200.0
2005-01-21 15:10:00,88.86,88.86,88.72,88.72,114500.0,69.9616,69.9616,69.8514,69.8514,114500.0
2005-01-21 15:20:00,88.7,89.08,88.7,89.08,157500.0,69.8356,70.1348,69.8356,70.1348,157500.0
2005-01-21 15:30:00,89.08,89.08,88.9,88.9,99300.0,70.1348,70.1348,69.9931,69.9931,99300.0
2005-01-21 15:40:00,88.9,88.91,88.83,88.87,127400.0,69.9931,70.001,69.938,69.9695,127400.0
2005-01-21 15:50:00,88.91,88.91,88.8,88.84,200000.0,70.001,70.001,69.9144,69.9459,200000.0
2005-01-24 09:30:00,89.8,89.85,89.67,89.68,112900.0,70.7017,70.741,70.5993,70.6072,112900.0
2005-01-24 09:40:00,89.68,89.75,89.35,89.55,149900.0,70.6072,70.6623,70.3474,70.5049,149900.0
2005-01-24 09:50:00,89.52,89.67,89.32,89.44,97700.0,70.4812,70.5993,70.3238,70.4182,97700.0
2005-01-24 10:00:00,89.44,89.55,89.07,89.26,119800.0,70.4182,70.5049,70.1269,70.2765,119800.0
2005-01-24 10:10:00,89.22,89.65,89.18,89.51,135000.0,70.245,70.5836,70.2135,70.4734,135000.0
2005-01-24 10:20:00,89.52,89.6,89.34,89.4,84400.0,70.4812,70.5442,70.3395,70.3868,84400.0
2005-01-24 10:30:00,89.37,89.69,89.34,89.56,59800.0,70.3631,70.6151,70.3395,70.5127,59800.0
2005-01-24 10:40:00,89.56,89.58,89.44,89.54,84400.0,70.5127,70.5285,70.4182,70.497,84400.0
2005-01-24 10:50:00,89.54,89.58,89.34,89.47,95900.0,70.497,70.5285,70.3395,70.4419,95900.0
2005-01-24 11:00:00,89.47,89.52,89.27,89.4,94700.0,70.4419,70.4812,70.2844,70.3868,94700.0
2005-01-24 11:10:00,89.45,89.45,89.24,89.4,88000.0,70.4261,70.4261,70.2608,70.3868,88000.0
2005-01-24 11:20:00,89.4,89.6,89.38,89.6,53200.0,70.3868,70.5442,70.371,70.5442,53200.0
2005-01-24 11:30:00,89.6,89.74,89.53,89.65,91800.0,70.5442,70.6544,70.4891,70.5836,91800.0
2005-01-24 11:40:00,89.63,89.63,89.35,89.49,41200.0,70.5678,70.5678,70.3474,70.4576,41200.0
2005-01-24 11:50:00,89.47,89.47,89.28,89.29,38600.0,70.4419,70.4419,70.2923,70.3001,38600.0
2005-01-24 12:00:00,89.28,89.28,89.02,89.02,69500.0,70.2923,70.2923,70.0876,70.0876,69500.0
2005-01-24 12:10:00,89.02,89.16,89.01,89.13,71000.0,70.0876,70.1978,70.0797,70.1742,71000.0
2005-01-24 12:20:00,89.15,89.24,89.1,89.12,57200.0,70.1899,70.2608,70.1506,70.1663,57200.0
2005-01-24 12:30:00,89.12,89.22,89.11,89.17,67000.0,70.1663,70.245,70.1584,70.2057,67000.0
2005-01-24 12:40:00,89.17,89.3,89.16,89.26,72200.0,70.2057,70.308,70.1978,70.2765,72200.0
2005-01-24 12:50:00,89.27,89.28,89.05,89.06,44000.0,70.2844,70.2923,70.1112,70.1191,44000.0
2005-01-24 13:00:00,89.06,89.22,89.06,89.17,53400.0,70.1191,70.245,70.1191,70.2057,53400.0
2005-01-24 13:10:00,89.17,89.2,89.13,89.17,69300.0,70.2057,70.2293,70.1742,70.2057,69300.0
2005-01-24 13:20:00,89.16,89.17,89.0,89.17,96700.0,70.1978,70.2057,70.0718,70.2057,96700.0
2005-01-24 13:30:00,89.11,89.21,89.07,89.15,39300.0,70.1584,70.2372,70.1269,70.1899,39300.0
2005-01-24 13:40:00,89.15,89.15,89.09,89.1,61400.0,70.1899,70.1899,70.1427,70.1506,61400.0
2005-01-24 13:50:00,89.1,89.1,89.0,89.0,49800.0,70.1506,70.1506,70.0718,70.0718,49800.0
2005-01-24 14:00:00,89.0,89.06,88.9,89.06,59600.0,70.0718,70.1191,69.9931,70.1191,59600.0
2005-01-24 14:10:00,89.06,89.17,89.02,89.05,162500.0,70.1191,70.2057,70.0876,70.1112,162500.0
2005-01-24 14:20:00,89.04,89.05,88.57,88.57,70800.0,70.1033,70.1112,69.7333,69.7333,70800.0
2005-01-24 14:30:00,88.56,88.6,88.37,88.44,104800.0,69.7254,69.7569,69.5758,69.6309,104800.0
2005-01-24 14:40:00,88.43,88.52,88.16,88.3,83200.0,69.623,69.6939,69.4105,69.5207,83200.0
2005-01-24 14:50:00,88.3,88.3,88.01,88.19,72800.0,69.5207,69.5207,69.2924,69.4341,72800.0
2005-01-24 15:00:00,88.19,88.26,88.1,88.25,80600.0,69.4341,69.4892,69.3632,69.4813,80600.0
2005-01-24 15:10:00,88.22,88.39,88.15,88.24,99500.0,69.4577,69.5916,69.4026,69.4735,99500.0
2005-01-24 15:20:00,88.22,88.28,88.12,88.28,87200.0,69.4577,69.505,69.379,69.505,87200.0
2005-01-24 15:30:00,88.29,88.47,88.29,88.47,70300.0,69.5128,69.6545,69.5128,69.6545,70300.0
2005-01-24 15:40:00,88.46,88.51,88.41,88.43,122500.0,69.6467,69.686,69.6073,69.623,122500.0
2005-01-24 15:50:00,88.43,88.44,88.25,88.29,85000.0,69.623,69.6309,69.4813,69.5128,85000.0
2005-01-25 09:30:00,88.25,88.52,88.25,88.51,88200.0,69.4813,69.6939,69.4813,69.686,88200.0
2005-01-25 09:40:00,88.56,88.63,88.43,88.58,114300.0,69.7254,69.7805,69.623,69.7411,114300.0
2005-01-25 09:50:00,88.54,88.8,88.41,88.8,54300.0,69.7097,69.9144,69.6073,69.9144,54300.0
2005-01-25 10:00:00,88.82,88.85,88.53,88.62,55600.0,69.9301,69.9537,69.7018,69.7726,55600.0
2005-01-25 10:10:00,88.61,88.85,88.53,88.81,38900.0,69.7648,69.9537,69.7018,69.9222,38900.0
2005-01-25 10:20:00,88.83,89.28,88.78,89.17,51700.0,69.938,70.2923,69.8986,70.2057,51700.0
2005-01-25 10:30:00,89.16,89.46,89.16,89.23,49400.0,70.1978,70.434,70.1978,70.2529,49400.0
2005-01-25 10:40:00,89.25,89.31,89.2,89.27,32900.0,70.2687,70.3159,70.2293,70.2844,32900.0
2005-01-25 10:50:00,89.27,89.35,89.26,89.34,42000.0,70.2844,70.3474,70.2765,70.3395,42000.0
2005-01-25 11:00:00,89.35,89.46,89.28,89.39,70400.0,70.3474,70.434,70.2923,70.3789,70400.0
2005-01-25 11:10:00,89.4,89.4,89.36,89.4,72600.0,70.3868,70.3868,70.3553,70.3868,72600.0
2005-01-25 11:20:00,89.41,89.42,89.23,89.35,44800.0,70.3946,70.4025,70.2529,70.3474,44800.0
2005-01-25 11:30:00,89.35,89.36,88.79,88.8,47600.0,70.3474,70.3553,69.9065,69.9144,47600.0
2005-01-25 11:40:00,88.8,88.91,88.71,88.75,45500.0,69.9144,70.001,69.8435,69.875,45500.0
2005-01-25 11:50:00,88.75,88.84,88.6,88.73,32300.0,69.875,69.9459,69.7569,69.8592,32300.0
2005-01-25 12:00:00,88.72,88.84,88.69,88.83,49000.0,69.8514,69.9459,69.8278,69.938,49000.0
2005-01-25 12:10:00,88.8,88.82,88.59,88.59,25800.0,69.9144,69.9301,69.749,69.749,25800.0
2005-01-25 12:20:00,88.6,88.61,88.5,88.55,34000.0,69.7569,69.7648,69.6782,69.7175,34000.0
2005-01-25 12:30:00,88.5,88.65,88.5,88.59,63400.0,69.6782,69.7963,69.6782,69.749,63400.0
2005-01-25 12:40:00,88.59,88.68,88.57,88.58,26000.0,69.749,69.8199,69.7333,69.7411,26000.0
2005-01-25 12:50:00,88.58,88.62,88.37,88.47,24500.0,69.7411,69.7726,69.5758,69.6545,24500.0
2005-01-25 13:00:00,88.47,88.62,88.39,88.6,51400.0,69.6545,69.7726,69.5916,69.7569,51400.0
2005-01-25 13:10:00,88.6,88.78,88.56,88.67,35400.0,69.7569,69.8986,69.7254,69.812,35400.0
2005-01-25 13:20:00,88.67,88.75,88.67,88.68,45200.0,69.812,69.875,69.812,69.8199,45200.0
2005-01-25 13:30:00,88.68,88.69,88.43,88.47,25400.0,69.8199,69.8278,69.623,69.6545,25400.0
2005-01-25 13:40:00,88.47,88.51,88.41,88.5,31800.0,69.6545,69.686,69.6073,69.6782,31800.0
2005-01-25 13:50:00,88.5,88.61,88.31,88.42,52400.0,69.6782,69.7648,69.5286,69.6152,52400.0
2005-01-25 14:00:00,88.4,88.45,88.28,88.28,45300.0,69.5994,69.6388,69.505,69.505,45300.0
2005-01-25 14:10:00,88.28,88.37,88.23,88.25,55900.0,69.505,69.5758,69.4656,69.4813,55900.0
2005-01-25 14:20:00,88.25,88.25,88.03,88.06,86600.0,69.4813,69.4813,69.3081,69.3317,86600.0
2005-01-25 14:30:00,88.07,88.09,87.72,87.72,72500.0,69.3396,69.3554,69.064,69.064,72500.0
2005-01-25 14:40:00,87.7,87.93,87.6,87.83,106200.0,69.0483,69.2294,68.9696,69.1507,106200.0
2005-01-25 14:50:00,87.8,87.96,87.77,87.8,40600.0,69.127,69.253,69.1034,69.127,40600.0
2005-01-25 15:00:00,87.8,87.86,87.7,87.74,74900.0,69.127,69.1743,69.0483,69.0798,74900.0
2005-01-25 15:10:00,87.74,87.78,87.58,87.7,102500.0,69.0798,69.1113,68.9538,69.0483,102500.0
2005-01-25 15:20:00,87.7,87.86,87.67,87.79,92400.0,69.0483,69.1743,69.0247,69.1192,92400.0
2005-01-25 15:30:00,87.79,87.92,87.69,87.87,120500.0,69.1192,69.2215,69.0404,69.1821,120500.0
2005-01-25 15:40:00,87.87,87.9,87.68,87.9,189000.0,69.1821,69.2058,69.0326,69.2058,189000.0
2005-01-25 15:50:00,87.86,87.89,87.76,87.79,84300.0,69.1743,69.1979,69.0955,69.1192,84300.0
2005-01-26 09:30:00,88.05,88.1,87.98,88.02,68000.0,69.3239,69.3632,69.2688,69.3002,68000.0
2005-01-26 09:40:00,88.01,88.15,87.89,87.9,94400.0,69.2924,69.4026,69.1979,69.2058,94400.0
2005-01-26 09:50:00,87.9,88.01,87.8,87.97,50900.0,69.2058,69.2924,69.127,69.2609,50900.0
2005-01-26 10:00:00,87.97,88.23,87.97,88.05,51400.0,69.2609,69.4656,69.2609,69.3239,51400.0
2005-01-26 10:10:00,88.07,88.25,88.04,88.25,77700.0,69.3396,69.4813,69.316,69.4813,77700.0
2005-01-26 10:20:00,88.22,88.4,88.2,88.36,56500.0,69.4577,69.5994,69.442,69.5679,56500.0
2005-01-26 10:30:00,88.36,88.4,88.15,88.4,99000.0,69.5679,69.5994,69.4026,69.5994,99000.0
2005-01-26 10:40:00,88.39,88.48,88.3,88.31,51300.0,69.5916,69.6624,69.5207,69.5286,51300.0
2005-01-26 10:50:00,88.34,88.63,88.34,88.54,46900.0,69.5522,69.7805,69.5522,69.7097,46900.0
2005-01-26 11:00:00,88.5,88.55,88.4,88.5,41100.0,69.6782,69.7175,69.5994,69.6782,41100.0
2005-01-26 11:10:00,88.5,88.55,88.47,88.5,49800.0,69.6782,69.7175,69.6545,69.6782,49800.0
2005-01-26 11:20:00,88.5,88.52,88.29,88.38,51800.0,69.6782,69.6939,69.5128,69.5837,51800.0
2005-01-26 11:30:00,88.32,88.4,88.3,88.3,30200.0,69.5364,69.5994,69.5207,69.5207,30200.0
2005-01-26 11:40:00,88.3,88.3,88.11,88.22,32500.0,69.5207,69.5207,69.3711,69.4577,32500.0
2005-01-26 11:50:00,88.22,88.26,88.15,88.22,15300.0,69.4577,69.4892,69.4026,69.4577,15300.0
2005-01-26 12:00:00,88.23,88.29,88.19,88.2,34900.0,69.4656,69.5128,69.4341,69.442,34900.0
2005-01-26 12:10:00,88.19,88.21,88.1,88.12,16700.0,69.4341,69.4498,69.3632,69.379,16700.0
2005-01-26 12:20:00,88.07,88.15,88.05,88.06,61300.0,69.3396,69.4026,69.3239,69.3317,61300.0
2005-01-26 12:30:00,88.06,88.09,87.92,87.92,39700.0,69.3317,69.3554,69.2215,69.2215,39700.0
2005-01-26 12:40:00,87.95,88.16,87.91,88.03,25400.0,69.2451,69.4105,69.2136,69.3081,25400.0
2005-01-26 12:50:00,88.03,88.03,87.82,87.82,31200.0,69.3081,69.3081,69.1428,69.1428,31200.0
2005-01-26 13:00:00,87.82,88.08,87.8,87.93,41200.0,69.1428,69.3475,69.127,69.2294,41200.0
2005-01-26 13:10:00,87.95,87.96,87.81,87.81,49800.0,69.2451,69.253,69.1349,69.1349,49800.0
2005-01-26 13:20:00,87.81,87.85,87.74,87.76,72900.0,69.1349,69.1664,69.0798,69.0955,72900.0
2005-01-26 13:30:00,87.76,87.76,87.64,87.71,86300.0,69.0955,69.0955,69.0011,69.0562,86300.0
2005-01-26 13:40:00,87.73,87.89,87.73,87.86,51400.0,69.0719,69.1979,69.0719,69.1743,51400.0
2005-01-26 13:50:00,87.84,88.02,87.84,88.0,20200.0,69.1585,69.3002,69.1585,69.2845,20200.0
2005-01-26 14:00:00,87.99,88.05,87.97,88.0,34900.0,69.2766,69.3239,69.2609,69.2845,34900.0
2005-01-26 14:10:00,88.0,88.01,87.72,87.72,66700.0,69.2845,69.2924,69.064,69.064,66700.0
2005-01-26 14:20:00,87.72,87.8,87.7,87.7,99500.0,69.064,69.127,69.0483,69.0483,99500.0
2005-01-26 14:30:00,87.67,87.82,87.54,87.82,67900.0,69.0247,69.1428,68.9223,69.1428,67900.0
2005-01-26 14:40:00,87.8,87.82,87.73,87.75,68400.0,69.127,69.1428,69.0719,69.0877,68400.0
2005-01-26 14:50:00,87.75,87.78,87.74,87.75,24300.0,69.0877,69.1113,69.0798,69.0877,24300.0
2005-01-26 15:00:00,87.76,87.8,87.64,87.64,35400.0,69.0955,69.127,69.0011,69.0011,35400.0
2005-01-26 15:10:00,87.63,87.8,87.58,87.6,67800.0,68.9932,69.127,68.9538,68.9696,67800.0
2005-01-26 15:20:00,87.6,87.73,87.6,87.65,56000.0,68.9696,69.0719,68.9696,69.0089,56000.0
2005-01-26 15:30:00,87.65,87.77,87.59,87.75,126700.0,69.0089,69.1034,68.9617,69.0877,126700.0
2005-01-26 15:40:00,87.77,88.15,87.77,88.09,134800.0,69.1034,69.4026,69.1034,69.3554,134800.0
2005-01-26 15:50:00,88.08,88.09,87.83,87.86,147900.0,69.3475,69.3554,69.1507,69.1743,147900.0
2005-01-27 09:30:00,86.8,86.8,86.8,86.8,62400.0,68.3397,68.3397,68.3397,68.3397,62400.0
2005-01-27 09:40:00,86.8,87.38,86.8,87.34,109200.0,68.3397,68.7964,68.3397,68.7649,109200.0
2005-01-27 09:50:00,87.36,87.63,87.27,87.6,110600.0,68.7806,68.9932,68.7098,68.9696,110600.0
2005-01-27 10:00:00,87.62,87.64,87.5,87.56,89700.0,68.9853,69.0011,68.8908,68.9381,89700.0
2005-01-27 10:10:00,87.6,87.74,87.41,87.5,54700.0,68.9696,69.0798,68.82,68.8908,54700.0
2005-01-27 10:20:00,87.48,87.5,87.43,87.49,41800.0,68.8751,68.8908,68.8357,68.883,41800.0
2005-01-27 10:30:00,87.48,87.56,87.43,87.5,44800.0,68.8751,68.9381,68.8357,68.8908,44800.0
2005-01-27 10:40:00,87.51,87.51,87.45,87.46,58700.0,68.8987,68.8987,68.8515,68.8593,58700.0
2005-01-27 10:50:00,87.45,87.46,87.28,87.28,35600.0,68.8515,68.8593,68.7176,68.7176,35600.0
2005-01-27 11:00:00,87.19,87.4,86.99,87.32,106600.0,68.6468,68.8121,68.4893,68.7491,106600.0
2005-01-27 11:10:00,87.36,87.37,86.95,86.95,75300.0,68.7806,68.7885,68.4578,68.4578,75300.0
2005-01-27 11:20:00,87.0,87.1,86.97,87.05,69500.0,68.4972,68.5759,68.4736,68.5365,69500.0
2005-01-27 11:30:00,87.06,87.15,87.03,87.11,43400.0,68.5444,68.6153,68.5208,68.5838,43400.0
2005-01-27 11:40:00,87.13,87.3,87.09,87.2,79000.0,68.5995,68.7334,68.568,68.6546,79000.0
2005-01-27 11:50:00,87.17,87.22,87.11,87.17,68100.0,68.631,68.6704,68.5838,68.631,68100.0
2005-01-27 12:00:00,87.17,87.18,87.13,87.16,37300.0,68.631,68.6389,68.5995,68.6231,37300.0
2005-01-27 12:10:00,87.19,87.27,87.14,87.25,25400.0,68.6468,68.7098,68.6074,68.694,25400.0
2005-01-27 12:20:00,87.27,87.44,87.23,87.44,38200.0,68.7098,68.8436,68.6783,68.8436,38200.0
2005-01-27 12:30:00,87.47,87.49,87.35,87.38,62900.0,68.8672,68.883,68.7727,68.7964,62900.0
2005-01-27 12:40:00,87.38,87.54,87.35,87.54,31700.0,68.7964,68.9223,68.7727,68.9223,31700.0
2005-01-27 12:50:00,87.54,87.57,87.4,87.4,32900.0,68.9223,68.946,68.8121,68.8121,32900.0
2005-01-27 13:00:00,87.38,87.54,87.35,87.41,32800.0,68.7964,68.9223,68.7727,68.82,32800.0
2005-01-27 13:10:00,87.4,87.46,87.34,87.46,28900.0,68.8121,68.8593,68.7649,68.8593,28900.0
2005-01-27 13:20:00,87.47,87.6,87.46,87.6,22400.0,68.8672,68.9696,68.8593,68.9696,22400.0
2005-01-27 13:30:00,87.55,87.57,87.43,87.49,54300.0,68.9302,68.946,68.8357,68.883,54300.0
2005-01-27 13:40:00,87.49,87.55,87.37,87.4,68200.0,68.883,68.9302,68.7885,68.8121,68200.0
2005-01-27 13:50:00,87.38,87.41,87.3,87.31,41300.0,68.7964,68.82,68.7334,68.7412,41300.0
2005-01-27 14:00:00,87.3,87.47,87.25,87.45,67900.0,68.7334,68.8672,68.694,68.8515,67900.0
2005-01-27 14:10:00,87.47,87.58,87.45,87.45,30700.0,68.8672,68.9538,68.8515,68.8515,30700.0
2005-01-27 14:20:00,87.41,87.48,87.35,87.41,19800.0,68.82,68.8751,68.7727,68.82,19800.0
2005-01-27 14:30:00,87.39,87.52,87.35,87.52,26300.0,68.8042,68.9066,68.7727,68.9066,26300.0
2005-01-27 14:40:00,87.54,87.8,87.51,87.74,71700.0,68.9223,69.127,68.8987,69.0798,71700.0
2005-01-27 14:50:00,87.75,87.99,87.7,87.99,67000.0,69.0877,69.2766,69.0483,69.2766,67000.0
2005-01-27 15:00:00,88.0,88.17,87.99,88.17,122300.0,69.2845,69.4183,69.2766,69.4183,122300.0
2005-01-27 15:10:00,88.16,88.42,88.15,88.38,76600.0,69.4105,69.6152,69.4026,69.5837,76600.0
2005-01-27 15:20:00,88.37,88.61,88.35,88.49,112200.0,69.5758,69.7648,69.5601,69.6703,112200.0
2005-01-27 15:30:00,88.5,88.62,88.49,88.52,131500.0,69.6782,69.7726,69.6703,69.6939,131500.0
2005-01-27 15:40:00,88.55,88.7,88.54,88.61,121900.0,69.7175,69.8356,69.7097,69.7648,121900.0
2005-01-27 15:50:00,88.61,88.61,88.36,88.43,92700.0,69.7648,69.7648,69.5679,69.623,92700.0
2005-01-28 09:30:00,88.25,88.29,88.12,88.28,29500.0,69.4813,69.5128,69.379,69.505,29500.0
2005-01-28 09:40:00,88.26,88.34,87.84,87.92,52900.0,69.4892,69.5522,69.1585,69.2215,52900.0
2005-01-28 09:50:00,87.92,88.1,87.76,87.78,25700.0,69.2215,69.3632,69.0955,69.1113,25700.0
2005-01-28 10:00:00,87.76,87.96,87.66,87.96,34600.0,69.0955,69.253,69.0168,69.253,34600.0
2005-01-28 10:10:00,87.97,88.09,87.85,88.03,41000.0,69.2609,69.3554,69.1664,69.3081,41000.0
2005-01-28 10:20:00,88.01,88.12,88.01,88.08,23400.0,69.2924,69.379,69.2924,69.3475,23400.0
2005-01-28 10:30:00,88.08,88.13,88.07,88.12,42200.0,69.3475,69.3869,69.3396,69.379,42200.0
2005-01-28 10:40:00,88.14,88.45,88.14,88.35,55500.0,69.3947,69.6388,69.3947,69.5601,55500.0
2005-01-28 10:50:00,88.35,88.4,88.2,88.39,71100.0,69.5601,69.5994,69.442,69.5916,71100.0
2005-01-28 11:00:00,88.39,88.39,88.03,88.08,37100.0,69.5916,69.5916,69.3081,69.3475,37100.0
2005-01-28 11:10:00,88.07,88.11,87.92,87.97,49800.0,69.3396,69.3711,69.2215,69.2609,49800.0
2005-01-28 11:20:00,87.9,87.91,87.79,87.8,48700.0,69.2058,69.2136,69.1192,69.127,48700.0
2005-01-28 11:30:00,87.81,87.86,87.77,87.86,29400.0,69.1349,69.1743,69.1034,69.1743,29400.0
2005-01-28 11:40:00,87.86,87.86,87.6,87.7,31200.0,69.1743,69.1743,68.9696,69.0483,31200.0
2005-01-28 11:50:00,87.71,87.73,87.59,87.67,44500.0,69.0562,69.0719,68.9617,69.0247,44500.0
2005-01-28 12:00:00,87.67,87.81,87.6,87.68,27700.0,69.0247,69.1349,68.9696,69.0326,27700.0
2005-01-28 12:10:00,87.69,87.77,87.58,87.62,21400.0,69.0404,69.1034,68.9538,68.9853,21400.0
2005-01-28 12:20:00,87.63,87.64,87.51,87.53,20900.0,68.9932,69.0011,68.8987,68.9145,20900.0
2005-01-28 12:30:00,87.53,87.58,87.46,87.54,46500.0,68.9145,68.9538,68.8593,68.9223,46500.0
2005-01-28 12:40:00,87.55,87.72,87.55,87.71,14000.0,68.9302,69.064,68.9302,69.0562,14000.0
2005-01-28 12:50:00,87.71,87.72,87.56,87.58,23700.0,69.0562,69.064,68.9381,68.9538,23700.0
2005-01-28 13:00:00,87.58,87.79,87.53,87.76,45100.0,68.9538,69.1192,68.9145,69.0955,45100.0
2005-01-28 13:10:00,87.79,88.04,87.73,88.04,64900.0,69.1192,69.316,69.0719,69.316,64900.0
2005-01-28 13:20:00,88.03,88.26,88.0,88.1,43700.0,69.3081,69.4892,69.2845,69.3632,43700.0
2005-01-28 13:30:00,88.08,88.11,87.92,87.92,62100.0,69.3475,69.3711,69.2215,69.2215,62100.0
2005-01-28 13:40:00,87.92,88.2,87.89,88.16,23700.0,69.2215,69.442,69.1979,69.4105,23700.0
2005-01-28 13:50:00,88.16,88.16,88.0,88.07,30100.0,69.4105,69.4105,69.2845,69.3396,30100.0
2005-01-28 14:00:00,88.07,88.07,87.96,87.97,53500.0,69.3396,69.3396,69.253,69.2609,53500.0
2005-01-28 14:10:00,87.96,88.03,87.91,88.02,40000.0,69.253,69.3081,69.2136,69.3002,40000.0
2005-01-28 14:20:00,88.02,88.21,87.97,88.04,51300.0,69.3002,69.4498,69.2609,69.316,51300.0
2005-01-28 14:30:00,88.05,88.14,88.01,88.12,41000.0,69.3239,69.3947,69.2924,69.379,41000.0
2005-01-28 14:40:00,88.13,88.16,88.04,88.08,53900.0,69.3869,69.4105,69.316,69.3475,53900.0
2005-01-28 14:50:00,88.08,88.15,88.01,88.08,35700.0,69.3475,69.4026,69.2924,69.3475,35700.0
2005-01-28 15:00:00,88.09,88.2,88.02,88.13,31400.0,69.3554,69.442,69.3002,69.3869,31400.0
2005-01-28 15:10:00,88.16,88.35,88.14,88.3,49300.0,69.4105,69.5601,69.3947,69.5207,49300.0
2005-01-28 15:20:00,88.3,88.31,88.11,88.13,32300.0,69.5207,69.5286,69.3711,69.3869,32300.0
2005-01-28 15:30:00,88.13,88.21,88.05,88.2,82100.0,69.3869,69.4498,69.3239,69.442,82100.0
2005-01-28 15:40:00,88.2,88.3,88.11,88.26,96800.0,69.442,69.5207,69.3711,69.4892,96800.0
2005-01-28 15:50:00,88.3,88.36,88.08,88.17,65800.0,69.5207,69.5679,69.3475,69.4183,65800.0
2005-01-31 09:30:00,88.4,88.6,88.38,88.59,59500.0,69.5994,69.7569,69.5837,69.749,59500.0
2005-01-31 09:40:00,88.59,88.77,88.53,88.72,51900.0,69.749,69.8907,69.7018,69.8514,51900.0
2005-01-31 09:50:00,88.71,88.87,88.52,88.77,47700.0,69.8435,69.9695,69.6939,69.8907,47700.0
2005-01-31 10:00:00,88.73,88.98,88.66,88.94,44500.0,69.8592,70.0561,69.8041,70.0246,44500.0
2005-01-31 10:10:00,88.91,89.16,88.8,89.16,100800.0,70.001,70.1978,69.9144,70.1978,100800.0
2005-01-31 10:20:00,89.16,89.17,88.83,89.04,51100.0,70.1978,70.2057,69.938,70.1033,51100.0
2005-01-31 10:30:00,89.04,89.08,88.8,88.98,70300.0,70.1033,70.1348,69.9144,70.0561,70300.0
2005-01-31 10:40:00,88.95,88.98,88.77,88.82,41800.0,70.0325,70.0561,69.8907,69.9301,41800.0
2005-01-31 10:50:00,88.83,88.84,88.64,88.65,41700.0,69.938,69.9459,69.7884,69.7963,41700.0
2005-01-31 11:00:00,88.55,88.59,88.36,88.49,54500.0,69.7175,69.749,69.5679,69.6703,54500.0
2005-01-31 11:10:00,88.49,88.61,88.42,88.58,30900.0,69.6703,69.7648,69.6152,69.7411,30900.0
2005-01-31 11:20:00,88.62,88.87,88.62,88.72,58200.0,69.7726,69.9695,69.7726,69.8514,58200.0
2005-01-31 11:30:00,88.73,88.8,88.69,88.77,60500.0,69.8592,69.9144,69.8278,69.8907,60500.0
2005-01-31 11:40:00,88.75,88.88,88.75,88.82,62900.0,69.875,69.9773,69.875,69.9301,62900.0
2005-01-31 11:50:00,88.85,88.98,88.78,88.94,52500.0,69.9537,70.0561,69.8986,70.0246,52500.0
2005-01-31 12:00:00,88.95,88.96,88.82,88.86,58000.0,70.0325,70.0403,69.9301,69.9616,58000.0
2005-01-31 12:10:00,88.86,88.9,88.82,88.83,23000.0,69.9616,69.9931,69.9301,69.938,23000.0
2005-01-31 12:20:00,88.83,89.06,88.83,88.9,55500.0,69.938,70.1191,69.938,69.9931,55500.0
2005-01-31 12:30:00,88.9,89.0,88.8,88.95,40800.0,69.9931,70.0718,69.9144,70.0325,40800.0
2005-01-31 12:40:00,88.9,88.98,88.83,88.86,19400.0,69.9931,70.0561,69.938,69.9616,19400.0
2005-01-31 12:50:00,88.87,88.97,88.84,88.97,25300.0,69.9695,70.0482,69.9459,70.0482,25300.0
2005-01-31 13:00:00,88.95,88.96,88.83,88.85,30400.0,70.0325,70.0403,69.938,69.9537,30400.0
2005-01-31 13:10:00,88.85,88.85,88.77,88.77,49000.0,69.9537,69.9537,69.8907,69.8907,49000.0
2005-01-31 13:20:00,88.78,88.83,88.7,88.75,45000.0,69.8986,69.938,69.8356,69.875,45000.0
2005-01-31 13:30:00,88.74,88.77,88.69,88.76,38100.0,69.8671,69.8907,69.8278,69.8829,38100.0
2005-01-31 13:40:00,88.76,88.96,88.76,88.83,55500.0,69.8829,70.0403,69.8829,69.938,55500.0
2005-01-31 13:50:00,88.84,88.84,88.63,88.67,54000.0,69.9459,69.9459,69.7805,69.812,54000.0
2005-01-31 14:00:00,88.65,88.77,88.5,88.77,51600.0,69.7963,69.8907,69.6782,69.8907,51600.0
2005-01-31 14:10:00,88.75,88.8,88.63,88.72,45400.0,69.875,69.9144,69.7805,69.8514,45400.0
2005-01-31 14:20:00,88.73,88.73,88.42,88.43,47500.0,69.8592,69.8592,69.6152,69.623,47500.0
2005-01-31 14:30:00,88.43,88.77,88.34,88.58,107300.0,69.623,69.8907,69.5522,69.7411,107300.0
2005-01-31 14:40:00,88.55,88.62,88.52,88.61,46200.0,69.7175,69.7726,69.6939,69.7648,46200.0
2005-01-31 14:50:00,88.61,88.64,88.48,88.51,52600.0,69.7648,69.7884,69.6624,69.686,52600.0
2005-01-31 15:00:00,88.51,88.81,88.51,88.64,57100.0,69.686,69.9222,69.686,69.7884,57100.0
2005-01-31 15:10:00,88.65,88.7,88.54,88.66,39000.0,69.7963,69.8356,69.7097,69.8041,39000.0
2005-01-31 15:20:00,88.63,88.75,88.53,88.74,58600.0,69.7805,69.875,69.7018,69.8671,58600.0
2005-01-31 15:30:00,88.74,88.8,88.64,88.77,50000.0,69.8671,69.9144,69.7884,69.8907,50000.0
2005-01-31 15:40:00,88.77,88.87,88.77,88.83,76000.0,69.8907,69.9695,69.8907,69.938,76000.0
2005-01-31 15:50:00,88.83,88.99,88.79,88.85,81500.0,69.938,70.064,69.9065,69.9537,81500.0
2005-02-01 09:30:00,88.95,89.34,88.81,89.34,109000.0,70.0325,70.3395,69.9222,70.3395,109000.0
2005-02-01 09:40:00,89.35,89.6,89.3,89.35,55900.0,70.3474,70.5442,70.308,70.3474,55900.0
2005-02-01 09:50:00,89.35,89.48,89.19,89.43,33600.0,70.3474,70.4497,70.2214,70.4104,33600.0
2005-02-01 10:00:00,89.43,89.62,89.28,89.62,47300.0,70.4104,70.56,70.2923,70.56,47300.0
2005-02-01 10:10:00,89.66,89.66,89.4,89.42,48500.0,70.5915,70.5915,70.3868,70.4025,48500.0
2005-02-01 10:20:00,89.42,89.65,89.39,89.65,33600.0,70.4025,70.5836,70.3789,70.5836,33600.0
2005-02-01 10:30:00,89.64,89.64,89.41,89.49,80200.0,70.5757,70.5757,70.3946,70.4576,80200.0
2005-02-01 10:40:00,89.5,89.59,89.48,89.55,82200.0,70.4655,70.5363,70.4497,70.5049,82200.0
2005-02-01 10:50:00,89.55,89.73,89.55,89.71,73800.0,70.5049,70.6466,70.5049,70.6308,73800.0
2005-02-01 11:00:00,89.72,89.95,89.71,89.94,185600.0,70.6387,70.8198,70.6308,70.8119,185600.0
2005-02-01 11:10:00,89.94,89.95,89.52,89.9,130700.0,70.8119,70.8198,70.4812,70.7804,130700.0
2005-02-01 11:20:00,89.9,89.9,89.72,89.82,66000.0,70.7804,70.7804,70.6387,70.7174,66000.0
2005-02-01 11:30:00,89.85,89.92,89.78,89.89,90300.0,70.741,70.7962,70.6859,70.7725,90300.0
2005-02-01 11:40:00,89.89,90.0,89.89,89.89,83400.0,70.7725,70.8591,70.7725,70.7725,83400.0
2005-02-01 11:50:00,89.9,89.94,89.84,89.93,68000.0,70.7804,70.8119,70.7332,70.804,68000.0
2005-02-01 12:00:00,89.92,90.14,89.84,90.11,198300.0,70.7962,70.9694,70.7332,70.9458,198300.0
2005-02-01 12:10:00,90.09,90.2,90.06,90.14,58900.0,70.93,71.0166,70.9064,70.9694,58900.0
2005-02-01 12:20:00,90.14,90.24,89.9,89.92,81000.0,70.9694,71.0481,70.7804,70.7962,81000.0
2005-02-01 12:30:00,89.93,90.16,89.93,90.04,65500.0,70.804,70.9851,70.804,70.8906,65500.0
2005-02-01 12:40:00,90.05,90.09,89.91,90.0,91900.0,70.8985,70.93,70.7883,70.8591,91900.0
2005-02-01 12:50:00,89.99,90.1,89.99,90.1,60200.0,70.8513,70.9379,70.8513,70.9379,60200.0
2005-02-01 13:00:00,90.08,90.11,89.95,90.11,37000.0,70.9221,70.9458,70.8198,70.9458,37000.0
2005-02-01 13:10:00,90.11,90.23,90.1,90.21,56200.0,70.9458,71.0402,70.9379,71.0245,56200.0
2005-02-01 13:20:00,90.22,90.4,90.22,90.39,85300.0,71.0324,71.1741,71.0324,71.1662,85300.0
2005-02-01 13:30:00,90.39,90.46,90.32,90.45,56800.0,71.1662,71.2213,71.1111,71.2134,56800.0
2005-02-01 13:40:00,90.44,90.49,90.34,90.48,62900.0,71.2056,71.2449,71.1268,71.2371,62900.0
2005-02-01 13:50:00,90.48,90.66,90.47,90.63,52500.0,71.2371,71.3788,71.2292,71.3552,52500.0
2005-02-01 14:00:00,90.64,90.69,90.43,90.67,67500.0,71.363,71.4024,71.1977,71.3867,67500.0
2005-02-01 14:10:00,90.67,90.89,90.66,90.78,72700.0,71.3867,71.5599,71.3788,71.4733,72700.0
2005-02-01 14:20:00,90.78,90.91,90.66,90.8,105500.0,71.4733,71.5756,71.3788,71.489,105500.0
2005-02-01 14:30:00,90.81,91.0,90.78,90.88,100800.0,71.4969,71.6465,71.4733,71.552,100800.0
2005-02-01 14:40:00,90.9,90.9,90.61,90.61,67600.0,71.5677,71.5677,71.3394,71.3394,67600.0
2005-02-01 14:50:00,90.61,90.63,90.38,90.52,95400.0,71.3394,71.3552,71.1583,71.2686,95400.0
2005-02-01 15:00:00,90.54,90.7,90.48,90.48,40500.0,71.2843,71.4103,71.2371,71.2371,40500.0
2005-02-01 15:10:00,90.48,90.7,90.35,90.63,82000.0,71.2371,71.4103,71.1347,71.3552,82000.0
2005-02-01 15:20:00,90.63,90.77,90.49,90.5,54400.0,71.3552,71.4654,71.2449,71.2528,54400.0
2005-02-01 15:30:00,90.5,90.6,90.43,90.53,62400.0,71.2528,71.3315,71.1977,71.2764,62400.0
2005-02-01 15:40:00,90.52,90.63,90.41,90.48,127300.0,71.2686,71.3552,71.182,71.2371,127300.0
2005-02-01 15:50:00,90.49,90.81,90.48,90.64,164500.0,71.2449,71.4969,71.2371,71.363,164500.0
2005-02-02 09:30:00,90.3,90.6,90.1,90.3,204700.0,71.0953,71.3315,70.9379,71.0953,204700.0
2005-02-02 09:40:00,90.31,90.5,90.28,90.3,67600.0,71.1032,71.2528,71.0796,71.0953,67600.0
2005-02-02 09:50:00,90.3,90.33,90.09,90.28,86000.0,71.0953,71.119,70.93,71.0796,86000.0
2005-02-02 10:00:00,90.28,90.43,90.2,90.27,91200.0,71.0796,71.1977,71.0166,71.0717,91200.0
2005-02-02 10:10:00,90.27,90.39,90.23,90.3,61700.0,71.0717,71.1662,71.0402,71.0953,61700.0
2005-02-02 10:20:00,90.3,90.3,90.21,90.28,92300.0,71.0953,71.0953,71.0245,71.0796,92300.0
2005-02-02 10:30:00,90.28,90.28,90.14,90.15,37500.0,71.0796,71.0796,70.9694,70.9772,37500.0
2005-02-02 10:40:00,90.14,90.18,90.02,90.05,66300.0,70.9694,71.0009,70.8749,70.8985,66300.0
2005-02-02 10:50:00,90.08,90.22,90.05,90.1,38800.0,70.9221,71.0324,70.8985,70.9379,38800.0
2005-02-02 11:00:00,90.12,90.24,90.05,90.13,53400.0,70.9536,71.0481,70.8985,70.9615,53400.0
2005-02-02 11:10:00,90.12,90.13,90.07,90.12,82300.0,70.9536,70.9615,70.9143,70.9536,82300.0
2005-02-02 11:20:00,90.12,90.14,90.11,90.13,26700.0,70.9536,70.9694,70.9458,70.9615,26700.0
2005-02-02 11:30:00,90.12,90.21,90.12,90.17,31900.0,70.9536,71.0245,70.9536,70.993,31900.0
2005-02-02 11:40:00,90.17,90.19,90.12,90.18,65200.0,70.993,71.0087,70.9536,71.0009,65200.0
2005-02-02 11:50:00,90.17,90.18,90.1,90.11,28200.0,70.993,71.0009,70.9379,70.9458,28200.0
2005-02-02 12:00:00,90.11,90.14,90.04,90.06,55800.0,70.9458,70.9694,70.8906,70.9064,55800.0
2005-02-02 12:10:00,90.05,90.08,89.99,90.0,60500.0,70.8985,70.9221,70.8513,70.8591,60500.0
2005-02-02 12:20:00,90.0,90.0,89.89,89.9,43600.0,70.8591,70.8591,70.7725,70.7804,43600.0
2005-02-02 12:30:00,89.9,90.0,89.72,90.0,179100.0,70.7804,70.8591,70.6387,70.8591,179100.0
2005-02-02 12:40:00,89.98,89.98,89.85,89.88,22700.0,70.8434,70.8434,70.741,70.7647,22700.0
2005-02-02 12:50:00,89.86,89.95,89.85,89.89,36800.0,70.7489,70.8198,70.741,70.7725,36800.0
2005-02-02 13:00:00,89.9,89.92,89.82,89.83,12800.0,70.7804,70.7962,70.7174,70.7253,12800.0
2005-02-02 13:10:00,89.82,89.86,89.79,89.79,31200.0,70.7174,70.7489,70.6938,70.6938,31200.0
2005-02-02 13:20:00,89.8,89.83,89.79,89.81,19000.0,70.7017,70.7253,70.6938,70.7096,19000.0
2005-02-02 13:30:00,89.79,89.84,89.68,89.68,50600.0,70.6938,70.7332,70.6072,70.6072,50600.0
2005-02-02 13:40:00,89.69,89.7,89.61,89.61,24300.0,70.6151,70.623,70.5521,70.5521,24300.0
2005-02-02 13:50:00,89.61,89.63,89.55,89.57,65200.0,70.5521,70.5678,70.5049,70.5206,65200.0
2005-02-02 14:00:00,89.57,89.59,89.49,89.57,62000.0,70.5206,70.5363,70.4576,70.5206,62000.0
2005-02-02 14:10:00,89.6,89.85,89.6,89.82,82500.0,70.5442,70.741,70.5442,70.7174,82500.0
2005-02-02 14:20:00,89.84,89.96,89.81,89.91,74100.0,70.7332,70.8277,70.7096,70.7883,74100.0
2005-02-02 14:30:00,89.97,90.0,89.72,89.8,120000.0,70.8355,70.8591,70.6387,70.7017,120000.0
2005-02-02 14:40:00,89.79,89.89,89.77,89.88,48300.0,70.6938,70.7725,70.6781,70.7647,48300.0
2005-02-02 14:50:00,89.88,89.95,89.8,89.8,29800.0,70.7647,70.8198,70.7017,70.7017,29800.0
2005-02-02 15:00:00,89.8,89.86,89.8,89.81,66800.0,70.7017,70.7489,70.7017,70.7096,66800.0
2005-02-02 15:10:00,89.81,89.92,89.72,89.9,79700.0,70.7096,70.7962,70.6387,70.7804,79700.0
2005-02-02 15:20:00,89.9,89.95,89.88,89.92,85500.0,70.7804,70.8198,70.7647,70.7962,85500.0
2005-02-02 15:30:00,89.92,89.98,89.9,89.98,92700.0,70.7962,70.8434,70.7804,70.8434,92700.0
2005-02-02 15:40:00,89.98,90.0,89.88,89.89,191400.0,70.8434,70.8591,70.7647,70.7725,191400.0
2005-02-02 15:50:00,89.91,90.0,89.91,90.0,118700.0,70.7883,70.8591,70.7883,70.8591,118700.0
2005-02-03 09:30:00,90.0,90.05,89.66,89.74,124400.0,70.8591,70.8985,70.5915,70.6544,124400.0
2005-02-03 09:40:00,89.76,90.32,89.76,90.27,97000.0,70.6702,71.1111,70.6702,71.0717,97000.0
2005-02-03 09:50:00,90.27,90.29,90.02,90.1,49100.0,71.0717,71.0875,70.8749,70.9379,49100.0
2005-02-03 10:00:00,90.1,90.2,90.04,90.15,57800.0,70.9379,71.0166,70.8906,70.9772,57800.0
2005-02-03 10:10:00,90.14,90.45,90.14,90.4,78100.0,70.9694,71.2134,70.9694,71.1741,78100.0
2005-02-03 10:20:00,90.45,90.75,90.44,90.75,85800.0,71.2134,71.4496,71.2056,71.4496,85800.0
2005-02-03 10:30:00,90.8,90.97,90.52,90.52,121400.0,71.489,71.6229,71.2686,71.2686,121400.0
2005-02-03 10:40:00,90.5,90.74,90.28,90.7,65300.0,71.2528,71.4418,71.0796,71.4103,65300.0
2005-02-03 10:50:00,90.7,90.72,90.46,90.61,39900.0,71.4103,71.426,71.2213,71.3394,39900.0
2005-02-03 11:00:00,90.6,90.6,90.44,90.48,45100.0,71.3315,71.3315,71.2056,71.2371,45100.0
2005-02-03 11:10:00,90.47,90.52,90.4,90.52,47100.0,71.2292,71.2686,71.1741,71.2686,47100.0
2005-02-03 11:20:00,90.52,90.58,90.5,90.5,31200.0,71.2686,71.3158,71.2528,71.2528,31200.0
2005-02-03 11:30:00,90.5,90.5,90.02,90.02,64500.0,71.2528,71.2528,70.8749,70.8749,64500.0
2005-02-03 11:40:00,90.02,90.11,89.93,89.96,226500.0,70.8749,70.9458,70.804,70.8277,226500.0
2005-02-03 11:50:00,89.95,90.0,89.86,89.98,60800.0,70.8198,70.8591,70.7489,70.8434,60800.0
2005-02-03 12:00:00,89.96,90.09,89.8,90.02,47500.0,70.8277,70.93,70.7017,70.8749,47500.0
2005-02-03 12:10:00,90.02,90.1,90.0,90.03,31500.0,70.8749,70.9379,70.8591,70.8828,31500.0
2005-02-03 12:20:00,90.01,90.14,89.98,90.06,46400.0,70.867,70.9694,70.8434,70.9064,46400.0
2005-02-03 12:30:00,90.06,90.1,90.05,90.09,57000.0,70.9064,70.9379,70.8985,70.93,57000.0
2005-02-03 12:40:00,90.07,90.18,90.01,90.04,104600.0,70.9143,71.0009,70.867,70.8906,104600.0
2005-02-03 12:50:00,90.05,90.25,90.02,90.18,37100.0,70.8985,71.056,70.8749,71.0009,37100.0
2005-02-03 13:00:00,90.15,90.2,90.1,90.17,25600.0,70.9772,71.0166,70.9379,70.993,25600.0
2005-02-03 13:10:00,90.17,90.22,90.14,90.15,31200.0,70.993,71.0324,70.9694,70.9772,31200.0
2005-02-03 13:20:00,90.15,90.28,90.15,90.28,19400.0,70.9772,71.0796,70.9772,71.0796,19400.0
2005-02-03 13:30:00,90.28,90.33,90.28,90.31,29200.0,71.0796,71.119,71.0796,71.1032,29200.0
2005-02-03 13:40:00,90.32,90.35,90.25,90.32,48700.0,71.1111,71.1347,71.056,71.1111,48700.0
2005-02-03 13:50:00,90.3,90.43,90.29,90.41,33400.0,71.0953,71.1977,71.0875,71.182,33400.0
2005-02-03 14:00:00,90.44,90.57,90.41,90.57,63900.0,71.2056,71.3079,71.182,71.3079,63900.0
2005-02-03 14:10:00,90.57,90.57,90.42,90.47,39800.0,71.3079,71.3079,71.1898,71.2292,39800.0
2005-02-03 14:20:00,90.45,90.5,90.37,90.47,12500.0,71.2134,71.2528,71.1505,71.2292,12500.0
2005-02-03 14:30:00,90.46,90.54,90.3,90.33,47800.0,71.2213,71.2843,71.0953,71.119,47800.0
2005-02-03 14:40:00,90.32,90.58,90.29,90.43,40300.0,71.1111,71.3158,71.0875,71.1977,40300.0
2005-02-03 14:50:00,90.44,90.5,90.37,90.43,34000.0,71.2056,71.2528,71.1505,71.1977,34000.0
2005-02-03 15:00:00,90.47,90.47,90.34,90.4,29000.0,71.2292,71.2292,71.1268,71.1741,29000.0
2005-02-03 15:10:00,90.4,90.6,90.36,90.51,41800.0,71.1741,71.3315,71.1426,71.2607,41800.0
2005-02-03 15:20:00,90.5,90.65,90.45,90.63,45000.0,71.2528,71.3709,71.2134,71.3552,45000.0
2005-02-03 15:30:00,90.63,90.77,90.61,90.7,62000.0,71.3552,71.4654,71.3394,71.4103,62000.0
2005-02-03 15:40:00,90.69,90.76,90.64,90.66,31900.0,71.4024,71.4575,71.363,71.3788,31900.0
2005-02-03 15:50:00,90.66,90.66,90.54,90.56,56600.0,71.3788,71.3788,71.2843,71.3,56600.0
2005-02-04 09:30:00,90.05,90.48,90.05,90.32,69800.0,70.8985,71.2371,70.8985,71.1111,69800.0
2005-02-04 09:40:00,90.31,90.38,90.09,90.38,56600.0,71.1032,71.1583,70.93,71.1583,56600.0
2005-02-04 09:50:00,90.38,91.0,90.38,90.53,62200.0,71.1583,71.6465,71.1583,71.2764,62200.0
2005-02-04 10:00:00,90.51,90.85,90.47,90.48,68000.0,71.2607,71.5284,71.2292,71.2371,68000.0
2005-02-04 10:10:00,90.5,90.54,90.38,90.51,67100.0,71.2528,71.2843,71.1583,71.2607,67100.0
2005-02-04 10:20:00,90.54,90.54,90.25,90.41,86100.0,71.2843,71.2843,71.056,71.182,86100.0
2005-02-04 10:30:00,90.42,90.55,90.37,90.42,33200.0,71.1898,71.2922,71.1505,71.1898,33200.0
2005-02-04 10:40:00,90.37,90.5,90.31,90.49,55000.0,71.1505,71.2528,71.1032,71.2449,55000.0
2005-02-04 10:50:00,90.52,90.55,90.47,90.51,28300.0,71.2686,71.2922,71.2292,71.2607,28300.0
2005-02-04 11:00:00,90.51,90.57,90.44,90.44,41600.0,71.2607,71.3079,71.2056,71.2056,41600.0
2005-02-04 11:10:00,90.45,90.45,90.34,90.42,33100.0,71.2134,71.2134,71.1268,71.1898,33100.0
2005-02-04 11:20:00,90.42,90.56,90.41,90.51,19800.0,71.1898,71.3,71.182,71.2607,19800.0
2005-02-04 11:30:00,90.52,90.7,90.52,90.66,48100.0,71.2686,71.4103,71.2686,71.3788,48100.0
2005-02-04 11:40:00,90.66,90.77,90.65,90.75,29100.0,71.3788,71.4654,71.3709,71.4496,29100.0
2005-02-04 11:50:00,90.77,90.8,90.66,90.66,27900.0,71.4654,71.489,71.3788,71.3788,27900.0
2005-02-04 12:00:00,90.67,90.8,90.62,90.62,89500.0,71.3867,71.489,71.3473,71.3473,89500.0
2005-02-04 12:10:00,90.62,90.68,90.6,90.61,79900.0,71.3473,71.3945,71.3315,71.3394,79900.0
2005-02-04 12:20:00,90.62,90.62,90.6,90.62,17000.0,71.3473,71.3473,71.3315,71.3473,17000.0
2005-02-04 12:30:00,90.6,90.67,90.6,90.62,19600.0,71.3315,71.3867,71.3315,71.3473,19600.0
2005-02-04 12:40:00,90.62,90.66,90.6,90.63,16000.0,71.3473,71.3788,71.3315,71.3552,16000.0
2005-02-04 12:50:00,90.63,90.66,90.61,90.61,19100.0,71.3552,71.3788,71.3394,71.3394,19100.0
2005-02-04 13:00:00,90.6,90.64,90.59,90.64,50300.0,71.3315,71.363,71.3237,71.363,50300.0
2005-02-04 13:10:00,90.65,90.65,90.6,90.6,22900.0,71.3709,71.3709,71.3315,71.3315,22900.0
2005-02-04 13:20:00,90.61,90.65,90.59,90.63,40300.0,71.3394,71.3709,71.3237,71.3552,40300.0
2005-02-04 13:30:00,90.63,90.75,90.6,90.66,61700.0,71.3552,71.4496,71.3315,71.3788,61700.0
2005-02-04 13:40:00,90.66,90.84,90.64,90.65,27200.0,71.3788,71.5205,71.363,71.3709,27200.0
2005-02-04 13:50:00,90.65,90.7,90.6,90.68,34700.0,71.3709,71.4103,71.3315,71.3945,34700.0
2005-02-04 14:00:00,90.7,90.84,90.69,90.81,38900.0,71.4103,71.5205,71.4024,71.4969,38900.0
2005-02-04 14:10:00,90.8,90.97,90.75,90.83,58700.0,71.489,71.6229,71.4496,71.5126,58700.0
2005-02-04 14:20:00,90.84,90.91,90.8,90.87,44900.0,71.5205,71.5756,71.489,71.5441,44900.0
2005-02-04 14:30:00,90.86,90.92,90.84,90.91,42500.0,71.5362,71.5835,71.5205,71.5756,42500.0
2005-02-04 14:40:00,90.91,91.2,90.9,90.93,88100.0,71.5756,71.8039,71.5677,71.5914,88100.0
2005-02-04 14:50:00,90.93,91.09,90.83,91.09,39300.0,71.5914,71.7173,71.5126,71.7173,39300.0
2005-02-04 15:00:00,91.03,91.15,91.02,91.03,57100.0,71.6701,71.7646,71.6622,71.6701,57100.0
2005-02-04 15:10:00,91.02,91.16,91.02,91.15,44600.0,71.6622,71.7724,71.6622,71.7646,44600.0
2005-02-04 15:20:00,91.15,91.52,91.14,91.51,145000.0,71.7646,72.0559,71.7567,72.048,145000.0
2005-02-04 15:30:00,91.51,91.69,91.47,91.65,146100.0,72.048,72.1897,72.0165,72.1582,146100.0
2005-02-04 15:40:00,91.65,91.79,91.54,91.72,101500.0,72.1582,72.2685,72.0716,72.2133,101500.0
2005-02-04 15:50:00,91.7,91.8,91.58,91.77,123800.0,72.1976,72.2763,72.1031,72.2527,123800.0
2005-02-07 09:40:00,90.88,90.88,89.95,90.0,301700.0,71.552,71.552,70.8198,70.8591,301700.0
2005-02-07 09:50:00,90.0,90.0,89.57,89.7,187900.0,70.8591,70.8591,70.5206,70.623,187900.0
2005-02-07 10:00:00,89.7,90.2,89.64,90.05,353900.0,70.623,71.0166,70.5757,70.8985,353900.0
2005-02-07 10:10:00,89.97,90.06,89.8,89.92,114800.0,70.8355,70.9064,70.7017,70.7962,114800.0
2005-02-07 10:20:00,89.9,89.97,89.5,89.56,130100.0,70.7804,70.8355,70.4655,70.5127,130100.0
2005-02-07 10:30:00,89.56,89.56,89.0,89.05,145000.0,70.5127,70.5127,70.0718,70.1112,145000.0
2005-02-07 10:40:00,89.12,89.5,89.12,89.49,90600.0,70.1663,70.4655,70.1663,70.4576,90600.0
2005-02-07 10:50:00,89.48,89.71,89.36,89.65,93000.0,70.4497,70.6308,70.3553,70.5836,93000.0
2005-02-07 11:00:00,89.7,89.9,89.61,89.84,103600.0,70.623,70.7804,70.5521,70.7332,103600.0
2005-02-07 11:10:00,89.84,90.09,89.81,89.98,208200.0,70.7332,70.93,70.7096,70.8434,208200.0
2005-02-07 11:20:00,89.98,90.3,89.96,90.17,157900.0,70.8434,71.0953,70.8277,70.993,157900.0
2005-02-07 11:30:00,90.1,90.45,90.1,90.41,68300.0,70.9379,71.2134,70.9379,71.182,68300.0
2005-02-07 11:40:00,90.43,90.43,90.15,90.28,82700.0,71.1977,71.1977,70.9772,71.0796,82700.0
2005-02-07 11:50:00,90.28,90.45,90.18,90.24,80100.0,71.0796,71.2134,71.0009,71.0481,80100.0
2005-02-07 12:00:00,90.2,90.4,90.16,90.36,29600.0,71.0166,71.1741,70.9851,71.1426,29600.0
2005-02-07 12:10:00,90.3,90.38,90.25,90.27,53700.0,71.0953,71.1583,71.056,71.0717,53700.0
2005-02-07 12:20:00,90.26,90.27,90.03,90.09,38400.0,71.0639,71.0717,70.8828,70.93,38400.0
2005-02-07 12:30:00,90.09,90.1,89.82,89.87,65900.0,70.93,70.9379,70.7174,70.7568,65900.0
2005-02-07 12:40:00,89.85,89.92,89.75,89.75,60400.0,70.741,70.7962,70.6623,70.6623,60400.0
2005-02-07 12:50:00,89.75,89.88,89.65,89.84,41300.0,70.6623,70.7647,70.5836,70.7332,41300.0
2005-02-07 13:00:00,89.86,89.94,89.81,89.94,59100.0,70.7489,70.8119,70.7096,70.8119,59100.0
2005-02-07 13:10:00,89.93,89.95,89.82,89.85,54200.0,70.804,70.8198,70.7174,70.741,54200.0
2005-02-07 13:20:00,89.84,89.85,89.7,89.85,35800.0,70.7332,70.741,70.623,70.741,35800.0
2005-02-07 13:30:00,89.84,89.85,89.59,89.59,120000.0,70.7332,70.741,70.5363,70.5363,120000.0
2005-02-07 13:40:00,89.6,89.66,89.21,89.25,91500.0,70.5442,70.5915,70.2372,70.2687,91500.0
2005-02-07 13:50:00,89.27,89.3,89.0,89.0,160900.0,70.2844,70.308,70.0718,70.0718,160900.0
2005-02-07 14:00:00,89.0,89.37,88.98,89.36,62500.0,70.0718,70.3631,70.0561,70.3553,62500.0
2005-02-07 14:10:00,89.36,89.47,89.35,89.42,33400.0,70.3553,70.4419,70.3474,70.4025,33400.0
2005-02-07 14:20:00,89.4,89.4,89.04,89.13,93100.0,70.3868,70.3868,70.1033,70.1742,93100.0
2005-02-07 14:30:00,89.15,89.29,89.15,89.26,101800.0,70.1899,70.3001,70.1899,70.2765,101800.0
2005-02-07 14:40:00,89.24,89.45,89.24,89.38,101500.0,70.2608,70.4261,70.2608,70.371,101500.0
2005-02-07 14:50:00,89.38,89.4,89.28,89.4,93700.0,70.371,70.3868,70.2923,70.3868,93700.0
2005-02-07 15:00:00,89.4,89.4,89.18,89.2,92500.0,70.3868,70.3868,70.2135,70.2293,92500.0
2005-02-07 15:10:00,89.21,89.33,89.15,89.23,131400.0,70.2372,70.3316,70.1899,70.2529,131400.0
2005-02-07 15:20:00,89.23,89.33,89.09,89.21,132500.0,70.2529,70.3316,70.1427,70.2372,132500.0
2005-02-07 15:30:00,89.21,89.21,89.1,89.15,103100.0,70.2372,70.2372,70.1506,70.1899,103100.0
2005-02-07 15:40:00,89.15,89.25,88.99,89.0,168500.0,70.1899,70.2687,70.064,70.0718,168500.0
2005-02-07 15:50:00,88.99,89.03,88.75,88.85,365700.0,70.064,70.0954,69.875,69.9537,365700.0
2005-02-08 09:30:00,89.75,89.76,89.43,89.5,246200.0,70.6623,70.6702,70.4104,70.4655,246200.0
2005-02-08 09:40:00,89.51,89.8,89.1,89.3,139000.0,70.4734,70.7017,70.1506,70.308,139000.0
2005-02-08 09:50:00,89.3,89.58,89.19,89.25,157100.0,70.308,70.5285,70.2214,70.2687,157100.0
2005-02-08 10:00:00,89.19,89.2,88.64,89.02,212700.0,70.2214,70.2293,69.7884,70.0876,212700.0
2005-02-08 10:10:00,89.02,89.04,88.64,88.73,97200.0,70.0876,70.1033,69.7884,69.8592,97200.0
2005-02-08 10:20:00,88.73,88.85,88.54,88.57,70500.0,69.8592,69.9537,69.7097,69.7333,70500.0
2005-02-08 10:30:00,88.58,88.75,88.57,88.74,107000.0,69.7411,69.875,69.7333,69.8671,107000.0
2005-02-08 10:40:00,88.73,88.96,88.68,88.84,89100.0,69.8592,70.0403,69.8199,69.9459,89100.0
2005-02-08 10:50:00,88.82,88.96,88.79,88.79,42600.0,69.9301,70.0403,69.9065,69.9065,42600.0
2005-02-08 11:00:00,88.79,88.8,88.42,88.59,79400.0,69.9065,69.9144,69.6152,69.749,79400.0
2005-02-08 11:10:00,88.59,88.61,88.49,88.51,82800.0,69.749,69.7648,69.6703,69.686,82800.0
2005-02-08 11:20:00,88.5,88.87,88.5,88.87,85800.0,69.6782,69.9695,69.6782,69.9695,85800.0
2005-02-08 11:30:00,88.88,89.06,88.88,88.99,53500.0,69.9773,70.1191,69.9773,70.064,53500.0
2005-02-08 11:40:00,88.99,88.99,88.75,88.76,38900.0,70.064,70.064,69.875,69.8829,38900.0
2005-02-08 11:50:00,88.7,88.95,88.69,88.91,23900.0,69.8356,70.0325,69.8278,70.001,23900.0
2005-02-08 12:00:00,88.89,88.94,88.85,88.93,41200.0,69.9852,70.0246,69.9537,70.0167,41200.0
2005-02-08 12:10:00,88.93,89.0,88.85,89.0,53700.0,70.0167,70.0718,69.9537,70.0718,53700.0
2005-02-08 12:20:00,89.0,89.27,88.98,89.17,70600.0,70.0718,70.2844,70.0561,70.2057,70600.0
2005-02-08 12:30:00,89.2,89.22,89.16,89.16,43900.0,70.2293,70.245,70.1978,70.1978,43900.0
2005-02-08 12:40:00,89.16,89.16,89.0,89.02,49100.0,70.1978,70.1978,70.0718,70.0876,49100.0
2005-02-08 12:50:00,89.02,89.05,88.98,89.0,22300.0,70.0876,70.1112,70.0561,70.0718,22300.0
2005-02-08 13:00:00,89.0,89.01,88.91,88.97,27600.0,70.0718,70.0797,70.001,70.0482,27600.0
2005-02-08 13:10:00,89.0,89.07,88.94,89.02,19900.0,70.0718,70.1269,70.0246,70.0876,19900.0
2005-02-08 13:20:00,89.02,89.05,88.95,89.04,13400.0,70.0876,70.1112,70.0325,70.1033,13400.0
2005-02-08 13:30:00,89.04,89.06,88.87,88.91,59400.0,70.1033,70.1191,69.9695,70.001,59400.0
2005-02-08 13:40:00,88.93,89.01,88.88,88.94,35500.0,70.0167,70.0797,69.9773,70.0246,35500.0
2005-02-08 13:50:00,88.93,88.99,88.9,88.94,19100.0,70.0167,70.064,69.9931,70.0246,19100.0
2005-02-08 14:00:00,88.9,88.93,88.84,88.9,86300.0,69.9931,70.0167,69.9459,69.9931,86300.0
2005-02-08 14:10:00,88.9,88.92,88.85,88.85,30200.0,69.9931,70.0088,69.9537,69.9537,30200.0
2005-02-08 14:20:00,88.85,88.9,88.75,88.76,18300.0,69.9537,69.9931,69.875,69.8829,18300.0
2005-02-08 14:30:00,88.74,88.76,88.6,88.64,59900.0,69.8671,69.8829,69.7569,69.7884,59900.0
2005-02-08 14:40:00,88.65,88.73,88.53,88.61,74100.0,69.7963,69.8592,69.7018,69.7648,74100.0
2005-02-08 14:50:00,88.62,88.73,88.47,88.73,26900.0,69.7726,69.8592,69.6545,69.8592,26900.0
2005-02-08 15:00:00,88.74,88.88,88.74,88.85,22100.0,69.8671,69.9773,69.8671,69.9537,22100.0
2005-02-08 15:10:00,88.84,89.06,88.84,89.01,97700.0,69.9459,70.1191,69.9459,70.0797,97700.0
2005-02-08 15:20:00,89.02,89.05,88.98,89.01,61200.0,70.0876,70.1112,70.0561,70.0797,61200.0
2005-02-08 15:30:00,89.01,89.01,88.87,88.87,122700.0,70.0797,70.0797,69.9695,69.9695,122700.0
2005-02-08 15:40:00,88.87,88.89,88.51,88.55,166200.0,69.9695,69.9852,69.686,69.7175,166200.0
2005-02-08 15:50:00,88.5,88.84,88.46,88.81,153400.0,69.6782,69.9459,69.6467,69.9222,153400.0
2005-02-09 09:30:00,88.85,89.64,88.85,89.56,59400.0,69.9537,70.5757,69.9537,70.5127,59400.0
2005-02-09 09:40:00,89.56,89.59,89.2,89.42,68800.0,70.5127,70.5363,70.2293,70.4025,68800.0
2005-02-09 09:50:00,89.38,89.42,89.2,89.42,46600.0,70.371,70.4025,70.2293,70.4025,46600.0
2005-02-09 10:00:00,89.37,89.4,89.16,89.23,57800.0,70.3631,70.3868,70.1978,70.2529,57800.0
2005-02-09 10:10:00,89.22,89.23,88.59,88.6,99500.0,70.245,70.2529,69.749,69.7569,99500.0
2005-02-09 10:20:00,88.56,88.6,88.22,88.39,85300.0,69.7254,69.7569,69.4577,69.5916,85300.0
2005-02-09 10:30:00,88.46,88.46,88.08,88.21,143800.0,69.6467,69.6467,69.3475,69.4498,143800.0
2005-02-09 10:40:00,88.23,88.36,88.18,88.28,58100.0,69.4656,69.5679,69.4262,69.505,58100.0
2005-02-09 10:50:00,88.28,88.28,88.1,88.1,80200.0,69.505,69.505,69.3632,69.3632,80200.0
2005-02-09 11:00:00,88.11,88.11,87.8,87.8,47700.0,69.3711,69.3711,69.127,69.127,47700.0
2005-02-09 11:10:00,87.86,87.97,87.71,87.96,105600.0,69.1743,69.2609,69.0562,69.253,105600.0
2005-02-09 11:20:00,87.99,87.99,87.8,87.83,71700.0,69.2766,69.2766,69.127,69.1507,71700.0
2005-02-09 11:30:00,87.81,88.02,87.8,87.99,44700.0,69.1349,69.3002,69.127,69.2766,44700.0
2005-02-09 11:40:00,87.99,88.02,87.79,87.79,83900.0,69.2766,69.3002,69.1192,69.1192,83900.0
2005-02-09 11:50:00,87.79,87.81,87.7,87.71,60900.0,69.1192,69.1349,69.0483,69.0562,60900.0
2005-02-09 12:00:00,87.7,87.74,87.61,87.74,32300.0,69.0483,69.0798,68.9774,69.0798,32300.0
2005-02-09 12:10:00,87.76,87.89,87.72,87.85,26900.0,69.0955,69.1979,69.064,69.1664,26900.0
2005-02-09 12:20:00,87.85,87.98,87.85,87.91,28400.0,69.1664,69.2688,69.1664,69.2136,28400.0
2005-02-09 12:30:00,87.93,88.0,87.87,87.99,29900.0,69.2294,69.2845,69.1821,69.2766,29900.0
2005-02-09 12:40:00,87.98,88.07,87.98,88.04,23300.0,69.2688,69.3396,69.2688,69.316,23300.0
2005-02-09 12:50:00,88.07,88.17,88.05,88.06,26500.0,69.3396,69.4183,69.3239,69.3317,26500.0
2005-02-09 13:00:00,88.07,88.15,88.05,88.12,70700.0,69.3396,69.4026,69.3239,69.379,70700.0
2005-02-09 13:10:00,88.1,88.1,88.01,88.05,72100.0,69.3632,69.3632,69.2924,69.3239,72100.0
2005-02-09 13:20:00,88.05,88.2,88.05,88.2,28200.0,69.3239,69.442,69.3239,69.442,28200.0
2005-02-09 13:30:00,88.2,88.34,88.15,88.15,29100.0,69.442,69.5522,69.4026,69.4026,29100.0
2005-02-09 13:40:00,88.09,88.2,88.03,88.11,60500.0,69.3554,69.442,69.3081,69.3711,60500.0
2005-02-09 13:50:00,88.11,88.2,88.09,88.11,46700.0,69.3711,69.442,69.3554,69.3711,46700.0
2005-02-09 14:00:00,88.12,88.16,88.01,88.01,26700.0,69.379,69.4105,69.2924,69.2924,26700.0
2005-02-09 14:10:00,88.01,88.09,87.97,88.05,46800.0,69.2924,69.3554,69.2609,69.3239,46800.0
2005-02-09 14:20:00,88.06,88.11,87.99,88.04,40800.0,69.3317,69.3711,69.2766,69.316,40800.0
2005-02-09 14:30:00,88.04,88.04,87.91,87.92,68900.0,69.316,69.316,69.2136,69.2215,68900.0
2005-02-09 14:40:00,87.91,87.91,87.7,87.79,68900.0,69.2136,69.2136,69.0483,69.1192,68900.0
2005-02-09 14:50:00,87.73,87.79,87.58,87.65,73300.0,69.0719,69.1192,68.9538,69.0089,73300.0
2005-02-09 15:00:00,87.66,87.75,87.53,87.54,115900.0,69.0168,69.0877,68.9145,68.9223,115900.0
2005-02-09 15:10:00,87.54,87.55,87.3,87.36,142000.0,68.9223,68.9302,68.7334,68.7806,142000.0
2005-02-09 15:20:00,87.36,87.52,87.2,87.48,128100.0,68.7806,68.9066,68.6546,68.8751,128100.0
2005-02-09 15:30:00,87.49,87.6,87.45,87.45,128100.0,68.883,68.9696,68.8515,68.8515,128100.0
2005-02-09 15:40:00,87.45,87.45,87.14,87.14,155800.0,68.8515,68.8515,68.6074,68.6074,155800.0
2005-02-09 15:50:00,87.15,87.16,86.9,87.15,234300.0,68.6153,68.6231,68.4184,68.6153,234300.0
2005-02-10 09:40:00,88.25,88.52,88.1,88.26,252000.0,69.4813,69.6939,69.3632,69.4892,252000.0
2005-02-10 09:50:00,88.26,88.49,88.15,88.21,121000.0,69.4892,69.6703,69.4026,69.4498,121000.0
2005-02-10 10:00:00,88.23,88.27,88.01,88.03,150700.0,69.4656,69.4971,69.2924,69.3081,150700.0
2005-02-10 10:10:00,88.03,88.12,87.82,87.89,176000.0,69.3081,69.379,69.1428,69.1979,176000.0
2005-02-10 10:20:00,87.89,87.94,87.8,87.9,68500.0,69.1979,69.2373,69.127,69.2058,68500.0
2005-02-10 10:30:00,87.92,88.09,87.87,88.0,103300.0,69.2215,69.3554,69.1821,69.2845,103300.0
2005-02-10 10:40:00,88.0,88.0,87.81,87.85,54200.0,69.2845,69.2845,69.1349,69.1664,54200.0
2005-02-10 10:50:00,87.85,87.94,87.75,87.88,67000.0,69.1664,69.2373,69.0877,69.19,67000.0
2005-02-10 11:00:00,87.88,87.9,87.55,87.61,66300.0,69.19,69.2058,68.9302,68.9774,66300.0
2005-02-10 11:10:00,87.6,87.61,87.3,87.39,86600.0,68.9696,68.9774,68.7334,68.8042,86600.0
2005-02-10 11:20:00,87.4,87.57,87.34,87.53,70100.0,68.8121,68.946,68.7649,68.9145,70100.0
2005-02-10 11:30:00,87.53,87.53,87.45,87.51,56000.0,68.9145,68.9145,68.8515,68.8987,56000.0
2005-02-10 11:40:00,87.51,87.61,87.4,87.58,37700.0,68.8987,68.9774,68.8121,68.9538,37700.0
2005-02-10 11:50:00,87.53,87.81,87.51,87.65,38700.0,68.9145,69.1349,68.8987,69.0089,38700.0
2005-02-10 12:00:00,87.64,87.75,87.48,87.53,50200.0,69.0011,69.0877,68.8751,68.9145,50200.0
2005-02-10 12:10:00,87.53,87.58,87.47,87.5,31900.0,68.9145,68.9538,68.8672,68.8908,31900.0
2005-02-10 12:20:00,87.5,87.75,87.49,87.64,54800.0,68.8908,69.0877,68.883,69.0011,54800.0
2005-02-10 12:30:00,87.64,87.69,87.55,87.55,26600.0,69.0011,69.0404,68.9302,68.9302,26600.0
2005-02-10 12:40:00,87.55,87.75,87.5,87.72,34500.0,68.9302,69.0877,68.8908,69.064,34500.0
2005-02-10 12:50:00,87.68,87.89,87.61,87.81,35600.0,69.0326,69.1979,68.9774,69.1349,35600.0
2005-02-10 13:00:00,87.83,87.84,87.72,87.78,30500.0,69.1507,69.1585,69.064,69.1113,30500.0
2005-02-10 13:10:00,87.74,87.78,87.65,87.69,105900.0,69.0798,69.1113,69.0089,69.0404,105900.0
2005-02-10 13:20:00,87.69,87.9,87.56,87.9,56700.0,69.0404,69.2058,68.9381,69.2058,56700.0
2005-02-10 13:30:00,87.89,87.99,87.8,87.91,52100.0,69.1979,69.2766,69.127,69.2136,52100.0
2005-02-10 13:40:00,87.87,87.92,87.8,87.82,27500.0,69.1821,69.2215,69.127,69.1428,27500.0
2005-02-10 13:50:00,87.82,87.93,87.72,87.9,29100.0,69.1428,69.2294,69.064,69.2058,29100.0
2005-02-10 14:00:00,87.89,87.91,87.81,87.87,71600.0,69.1979,69.2136,69.1349,69.1821,71600.0
2005-02-10 14:10:00,87.87,87.9,87.75,87.78,67600.0,69.1821,69.2058,69.0877,69.1113,67600.0
2005-02-10 14:20:00,87.78,88.0,87.77,87.96,76900.0,69.1113,69.2845,69.1034,69.253,76900.0
2005-02-10 14:30:00,87.96,88.04,87.91,87.97,48900.0,69.253,69.316,69.2136,69.2609,48900.0
2005-02-10 14:40:00,87.96,88.08,87.9,88.02,62500.0,69.253,69.3475,69.2058,69.3002,62500.0
2005-02-10 14:50:00,88.02,88.15,87.94,88.0,71700.0,69.3002,69.4026,69.2373,69.2845,71700.0
2005-02-10 15:00:00,88.0,88.03,87.94,88.0,65400.0,69.2845,69.3081,69.2373,69.2845,65400.0
2005-02-10 15:10:00,88.0,88.1,87.9,88.09,45400.0,69.2845,69.3632,69.2058,69.3554,45400.0
2005-02-10 15:20:00,88.09,88.3,88.02,88.3,84900.0,69.3554,69.5207,69.3002,69.5207,84900.0
2005-02-10 15:30:00,88.3,88.3,88.13,88.17,53300.0,69.5207,69.5207,69.3869,69.4183,53300.0
2005-02-10 15:40:00,88.17,88.2,88.1,88.14,60500.0,69.4183,69.442,69.3632,69.3947,60500.0
2005-02-10 15:50:00,88.09,88.1,87.95,88.03,111200.0,69.3554,69.3632,69.2451,69.3081,111200.0
2005-02-11 09:30:00,88.1,88.39,88.1,88.33,50100.0,69.3632,69.5916,69.3632,69.5443,50100.0
2005-02-11 09:40:00,88.32,88.38,88.2,88.24,67600.0,69.5364,69.5837,69.442,69.4735,67600.0
2005-02-11 09:50:00,88.27,88.88,88.27,88.7,71100.0,69.4971,69.9773,69.4971,69.8356,71100.0
2005-02-11 10:00:00,88.7,88.71,88.23,88.31,106300.0,69.8356,69.8435,69.4656,69.5286,106300.0
2005-02-11 10:10:00,88.29,88.34,88.11,88.13,70500.0,69.5128,69.5522,69.3711,69.3869,70500.0
2005-02-11 10:20:00,88.11,88.13,87.9,87.96,133500.0,69.3711,69.3869,69.2058,69.253,133500.0
2005-02-11 10:30:00,87.96,87.96,87.88,87.95,82300.0,69.253,69.253,69.19,69.2451,82300.0
2005-02-11 10:40:00,87.95,87.97,87.8,87.8,44800.0,69.2451,69.2609,69.127,69.127,44800.0
2005-02-11 10:50:00,87.8,87.82,87.74,87.82,53500.0,69.127,69.1428,69.0798,69.1428,53500.0
2005-02-11 11:00:00,87.82,88.13,87.79,87.93,132800.0,69.1428,69.3869,69.1192,69.2294,132800.0
2005-02-11 11:10:00,87.95,88.04,87.91,87.95,108900.0,69.2451,69.316,69.2136,69.2451,108900.0
2005-02-11 11:20:00,87.94,88.05,87.91,88.04,163600.0,69.2373,69.3239,69.2136,69.316,163600.0
2005-02-11 11:30:00,88.05,88.31,88.05,88.29,122200.0,69.3239,69.5286,69.3239,69.5128,122200.0
2005-02-11 11:40:00,88.29,88.29,88.19,88.22,91400.0,69.5128,69.5128,69.4341,69.4577,91400.0
2005-02-11 11:50:00,88.22,88.22,88.06,88.06,71000.0,69.4577,69.4577,69.3317,69.3317,71000.0
2005-02-11 12:00:00,88.07,88.22,88.04,88.21,72700.0,69.3396,69.4577,69.316,69.4498,72700.0
2005-02-11 12:10:00,88.23,88.26,88.14,88.19,34100.0,69.4656,69.4892,69.3947,69.4341,34100.0
2005-02-11 12:20:00,88.19,88.25,88.13,88.19,73100.0,69.4341,69.4813,69.3869,69.4341,73100.0
2005-02-11 12:30:00,88.19,88.28,88.17,88.2,32000.0,69.4341,69.505,69.4183,69.442,32000.0
2005-02-11 12:40:00,88.22,88.26,88.12,88.17,41800.0,69.4577,69.4892,69.379,69.4183,41800.0
2005-02-11 12:50:00,88.17,88.21,88.14,88.17,22200.0,69.4183,69.4498,69.3947,69.4183,22200.0
2005-02-11 13:00:00,88.16,88.18,88.03,88.16,42300.0,69.4105,69.4262,69.3081,69.4105,42300.0
2005-02-11 13:10:00,88.16,88.19,88.12,88.16,15600.0,69.4105,69.4341,69.379,69.4105,15600.0
2005-02-11 13:20:00,88.12,88.2,88.12,88.15,16300.0,69.379,69.442,69.379,69.4026,16300.0
2005-02-11 13:30:00,88.15,88.2,88.14,88.14,22500.0,69.4026,69.442,69.3947,69.3947,22500.0
2005-02-11 13:40:00,88.14,88.15,88.09,88.1,39400.0,69.3947,69.4026,69.3554,69.3632,39400.0
2005-02-11 13:50:00,88.11,88.15,88.08,88.09,49400.0,69.3711,69.4026,69.3475,69.3554,49400.0
2005-02-11 14:00:00,88.09,88.09,87.95,88.03,64500.0,69.3554,69.3554,69.2451,69.3081,64500.0
2005-02-11 14:10:00,88.03,88.12,87.98,87.99,55000.0,69.3081,69.379,69.2688,69.2766,55000.0
2005-02-11 14:20:00,87.97,88.0,87.84,87.85,70400.0,69.2609,69.2845,69.1585,69.1664,70400.0
2005-02-11 14:30:00,87.86,88.09,87.86,88.05,63100.0,69.1743,69.3554,69.1743,69.3239,63100.0
2005-02-11 14:40:00,88.05,88.13,88.01,88.01,44500.0,69.3239,69.3869,69.2924,69.2924,44500.0
2005-02-11 14:50:00,88.0,88.03,87.95,87.96,44300.0,69.2845,69.3081,69.2451,69.253,44300.0
2005-02-11 15:00:00,87.96,88.05,87.96,88.03,76900.0,69.253,69.3239,69.253,69.3081,76900.0
2005-02-11 15:10:00,88.03,88.1,87.77,87.92,70800.0,69.3081,69.3632,69.1034,69.2215,70800.0
2005-02-11 15:20:00,87.95,88.02,87.6,87.64,81200.0,69.2451,69.3002,68.9696,69.0011,81200.0
2005-02-11 15:30:00,87.6,87.67,87.56,87.56,81500.0,68.9696,69.0247,68.9381,68.9381,81500.0
2005-02-11 15:40:00,87.56,87.74,87.47,87.7,91100.0,68.9381,69.0798,68.8672,69.0483,91100.0
2005-02-11 15:50:00,87.68,87.81,87.6,87.75,70700.0,69.0326,69.1349,68.9696,69.0877,70700.0
2005-02-14 09:30:00,87.76,87.8,87.6,87.67,61100.0,69.0955,69.127,68.9696,69.0247,61100.0
2005-02-14 09:40:00,87.67,87.74,87.51,87.71,86800.0,69.0247,69.0798,68.8987,69.0562,86800.0
2005-02-14 09:50:00,87.7,87.78,87.58,87.68,73800.0,69.0483,69.1113,68.9538,69.0326,73800.0
2005-02-14 10:00:00,87.68,87.95,87.65,87.92,59000.0,69.0326,69.2451,69.0089,69.2215,59000.0
2005-02-14 10:10:00,87.87,87.9,87.7,87.76,31200.0,69.1821,69.2058,69.0483,69.0955,31200.0
2005-02-14 10:20:00,87.76,87.88,87.69,87.8,28400.0,69.0955,69.19,69.0404,69.127,28400.0
2005-02-14 10:30:00,87.84,87.93,87.74,87.84,28400.0,69.1585,69.2294,69.0798,69.1585,28400.0
2005-02-14 10:40:00,87.84,87.84,87.63,87.67,28500.0,69.1585,69.1585,68.9932,69.0247,28500.0
2005-02-14 10:50:00,87.63,87.94,87.6,87.94,48500.0,68.9932,69.2373,68.9696,69.2373,48500.0
2005-02-14 11:00:00,87.94,88.08,87.85,87.94,57900.0,69.2373,69.3475,69.1664,69.2373,57900.0
2005-02-14 11:10:00,87.97,88.1,87.95,87.99,38200.0,69.2609,69.3632,69.2451,69.2766,38200.0
2005-02-14 11:20:00,87.99,88.05,87.91,88.05,22800.0,69.2766,69.3239,69.2136,69.3239,22800.0
2005-02-14 11:30:00,88.05,88.05,87.9,87.94,23700.0,69.3239,69.3239,69.2058,69.2373,23700.0
2005-02-14 11:40:00,87.92,88.03,87.91,87.99,63400.0,69.2215,69.3081,69.2136,69.2766,63400.0
2005-02-14 11:50:00,87.99,88.01,87.92,88.01,23600.0,69.2766,69.2924,69.2215,69.2924,23600.0
2005-02-14 12:00:00,88.0,88.01,87.97,88.0,32200.0,69.2845,69.2924,69.2609,69.2845,32200.0
2005-02-14 12:10:00,88.0,88.03,87.95,88.03,22100.0,69.2845,69.3081,69.2451,69.3081,22100.0
2005-02-14 12:20:00,88.03,88.04,87.95,88.04,21500.0,69.3081,69.316,69.2451,69.316,21500.0
2005-02-14 12:30:00,88.01,88.1,87.96,88.05,19900.0,69.2924,69.3632,69.253,69.3239,19900.0
2005-02-14 12:40:00,88.05,88.08,87.99,88.08,29400.0,69.3239,69.3475,69.2766,69.3475,29400.0
2005-02-14 12:50:00,88.08,88.22,88.07,88.15,32800.0,69.3475,69.4577,69.3396,69.4026,32800.0
2005-02-14 13:00:00,88.08,88.18,88.01,88.11,20600.0,69.3475,69.4262,69.2924,69.3711,20600.0
2005-02-14 13:10:00,88.14,88.22,88.12,88.17,18400.0,69.3947,69.4577,69.379,69.4183,18400.0
2005-02-14 13:20:00,88.16,88.31,88.16,88.31,39500.0,69.4105,69.5286,69.4105,69.5286,39500.0
2005-02-14 13:30:00,88.33,88.39,88.26,88.3,33200.0,69.5443,69.5916,69.4892,69.5207,33200.0
2005-02-14 13:40:00,88.3,88.31,88.22,88.28,18200.0,69.5207,69.5286,69.4577,69.505,18200.0
2005-02-14 13:50:00,88.33,88.42,88.29,88.33,29000.0,69.5443,69.6152,69.5128,69.5443,29000.0
2005-02-14 14:00:00,88.33,88.49,88.25,88.33,61500.0,69.5443,69.6703,69.4813,69.5443,61500.0
2005-02-14 14:10:00,88.32,88.48,88.32,88.38,26200.0,69.5364,69.6624,69.5364,69.5837,26200.0
2005-02-14 14:20:00,88.38,88.46,88.31,88.38,26500.0,69.5837,69.6467,69.5286,69.5837,26500.0
2005-02-14 14:30:00,88.38,88.67,88.38,88.66,50900.0,69.5837,69.812,69.5837,69.8041,50900.0
2005-02-14 14:40:00,88.67,88.74,88.56,88.71,55700.0,69.812,69.8671,69.7254,69.8435,55700.0
2005-02-14 14:50:00,88.71,88.88,88.71,88.74,81700.0,69.8435,69.9773,69.8435,69.8671,81700.0
2005-02-14 15:00:00,88.73,89.03,88.73,88.99,108600.0,69.8592,70.0954,69.8592,70.064,108600.0
2005-02-14 15:10:00,88.98,89.29,88.96,89.19,133000.0,70.0561,70.3001,70.0403,70.2214,133000.0
2005-02-14 15:20:00,89.19,89.48,89.19,89.31,141000.0,70.2214,70.4497,70.2214,70.3159,141000.0
2005-02-14 15:30:00,89.31,89.32,89.11,89.19,97900.0,70.3159,70.3238,70.1584,70.2214,97900.0
2005-02-14 15:40:00,89.18,89.24,88.89,89.03,116700.0,70.2135,70.2608,69.9852,70.0954,116700.0
2005-02-14 15:50:00,89.03,89.09,88.85,88.88,95100.0,70.0954,70.1427,69.9537,69.9773,95100.0
2005-02-15 09:30:00,89.3,89.3,89.23,89.25,83100.0,70.308,70.308,70.2529,70.2687,83100.0
2005-02-15 09:40:00,89.24,89.44,89.24,89.4,166700.0,70.2608,70.4182,70.2608,70.3868,166700.0
2005-02-15 09:50:00,89.4,89.6,89.29,89.44,169100.0,70.3868,70.5442,70.3001,70.4182,169100.0
2005-02-15 10:00:00,89.44,89.75,89.35,89.61,137100.0,70.4182,70.6623,70.3474,70.5521,137100.0
2005-02-15 10:10:00,89.61,89.7,89.42,89.51,56600.0,70.5521,70.623,70.4025,70.4734,56600.0
2005-02-15 10:20:00,89.51,89.74,89.51,89.62,90200.0,70.4734,70.6544,70.4734,70.56,90200.0
2005-02-15 10:30:00,89.62,89.88,89.62,89.72,100600.0,70.56,70.7647,70.56,70.6387,100600.0
2005-02-15 10:40:00,89.71,89.83,89.68,89.79,39300.0,70.6308,70.7253,70.6072,70.6938,39300.0
2005-02-15 10:50:00,89.79,89.92,89.68,89.89,64200.0,70.6938,70.7962,70.6072,70.7725,64200.0
2005-02-15 11:00:00,89.88,89.92,89.8,89.9,52400.0,70.7647,70.7962,70.7017,70.7804,52400.0
2005-02-15 11:10:00,89.89,89.89,89.79,89.86,74300.0,70.7725,70.7725,70.6938,70.7489,74300.0
2005-02-15 11:20:00,89.86,89.92,89.83,89.86,58900.0,70.7489,70.7962,70.7253,70.7489,58900.0
2005-02-15 11:30:00,89.85,89.93,89.71,89.75,35300.0,70.741,70.804,70.6308,70.6623,35300.0
2005-02-15 11:40:00,89.76,89.79,89.52,89.58,26300.0,70.6702,70.6938,70.4812,70.5285,26300.0
2005-02-15 11:50:00,89.58,89.64,89.51,89.56,15200.0,70.5285,70.5757,70.4734,70.5127,15200.0
2005-02-15 12:00:00,89.56,89.7,89.42,89.42,28100.0,70.5127,70.623,70.4025,70.4025,28100.0
2005-02-15 12:10:00,89.44,89.68,89.41,89.63,26900.0,70.4182,70.6072,70.3946,70.5678,26900.0
2005-02-15 12:20:00,89.67,89.67,89.52,89.6,48200.0,70.5993,70.5993,70.4812,70.5442,48200.0
2005-02-15 12:30:00,89.62,89.77,89.62,89.7,17000.0,70.56,70.6781,70.56,70.623,17000.0
2005-02-15 12:40:00,89.7,89.86,89.7,89.84,24600.0,70.623,70.7489,70.623,70.7332,24600.0
2005-02-15 12:50:00,89.87,89.95,89.87,89.91,52100.0,70.7568,70.8198,70.7568,70.7883,52100.0
2005-02-15 13:00:00,89.94,90.04,89.89,90.0,116200.0,70.8119,70.8906,70.7725,70.8591,116200.0
2005-02-15 13:10:00,90.05,90.07,89.91,90.0,35400.0,70.8985,70.9143,70.7883,70.8591,35400.0
2005-02-15 13:20:00,90.01,90.19,89.83,89.91,82900.0,70.867,71.0087,70.7253,70.7883,82900.0
2005-02-15 13:30:00,89.91,90.16,89.91,90.15,76100.0,70.7883,70.9851,70.7883,70.9772,76100.0
2005-02-15 13:40:00,90.14,90.14,89.9,90.11,59800.0,70.9694,70.9694,70.7804,70.9458,59800.0
2005-02-15 13:50:00,90.11,90.11,90.02,90.07,49200.0,70.9458,70.9458,70.8749,70.9143,49200.0
2005-02-15 14:00:00,90.07,90.1,90.04,90.05,41300.0,70.9143,70.9379,70.8906,70.8985,41300.0
2005-02-15 14:10:00,90.06,90.06,89.92,89.92,49600.0,70.9064,70.9064,70.7962,70.7962,49600.0
2005-02-15 14:20:00,89.92,90.02,89.82,90.0,81300.0,70.7962,70.8749,70.7174,70.8591,81300.0
2005-02-15 14:30:00,89.99,90.0,89.87,89.97,62500.0,70.8513,70.8591,70.7568,70.8355,62500.0
2005-02-15 14:40:00,89.97,90.06,89.96,90.03,75900.0,70.8355,70.9064,70.8277,70.8828,75900.0
2005-02-15 14:50:00,90.03,90.1,89.99,89.99,46900.0,70.8828,70.9379,70.8513,70.8513,46900.0
2005-02-15 15:00:00,89.99,90.1,89.97,90.09,47100.0,70.8513,70.9379,70.8355,70.93,47100.0
2005-02-15 15:10:00,90.09,90.2,90.08,90.2,54900.0,70.93,71.0166,70.9221,71.0166,54900.0
2005-02-15 15:20:00,90.2,90.26,90.12,90.12,85600.0,71.0166,71.0639,70.9536,70.9536,85600.0
2005-02-15 15:30:00,90.12,90.19,90.06,90.1,58300.0,70.9536,71.0087,70.9064,70.9379,58300.0
2005-02-15 15:40:00,90.11,90.17,90.02,90.02,67400.0,70.9458,70.993,70.8749,70.8749,67400.0
2005-02-15 15:50:00,90.01,90.14,89.97,90.14,98700.0,70.867,70.9694,70.8355,70.9694,98700.0
2005-02-16 09:30:00,89.78,90.13,89.78,89.89,85500.0,70.6859,70.9615,70.6859,70.7725,85500.0
2005-02-16 09:40:00,89.85,90.05,89.72,89.84,55400.0,70.741,70.8985,70.6387,70.7332,55400.0
2005-02-16 09:50:00,89.84,89.85,89.57,89.57,42500.0,70.7332,70.741,70.5206,70.5206,42500.0
2005-02-16 10:00:00,89.56,89.93,89.43,89.93,52000.0,70.5127,70.804,70.4104,70.804,52000.0
2005-02-16 10:10:00,89.93,90.12,89.9,90.08,46100.0,70.804,70.9536,70.7804,70.9221,46100.0
2005-02-16 10:20:00,90.08,90.08,89.72,89.9,53700.0,70.9221,70.9221,70.6387,70.7804,53700.0
2005-02-16 10:30:00,89.9,89.9,89.68,89.7,27000.0,70.7804,70.7804,70.6072,70.623,27000.0
2005-02-16 10:40:00,89.68,89.72,89.58,89.63,30100.0,70.6072,70.6387,70.5285,70.5678,30100.0
2005-02-16 10:50:00,89.63,89.79,89.54,89.78,22100.0,70.5678,70.6938,70.497,70.6859,22100.0
2005-02-16 11:00:00,89.69,89.7,89.45,89.53,55700.0,70.6151,70.623,70.4261,70.4891,55700.0
2005-02-16 11:10:00,89.53,89.56,89.45,89.53,18300.0,70.4891,70.5127,70.4261,70.4891,18300.0
2005-02-16 11:20:00,89.54,89.59,89.42,89.43,48000.0,70.497,70.5363,70.4025,70.4104,48000.0
2005-02-16 11:30:00,89.42,89.5,89.32,89.37,48800.0,70.4025,70.4655,70.3238,70.3631,48800.0
2005-02-16 11:40:00,89.42,89.5,89.36,89.46,19300.0,70.4025,70.4655,70.3553,70.434,19300.0
2005-02-16 11:50:00,89.44,89.44,89.21,89.28,29000.0,70.4182,70.4182,70.2372,70.2923,29000.0
2005-02-16 12:00:00,89.32,89.33,89.16,89.26,33300.0,70.3238,70.3316,70.1978,70.2765,33300.0
2005-02-16 12:10:00,89.26,89.41,89.24,89.41,24200.0,70.2765,70.3946,70.2608,70.3946,24200.0
2005-02-16 12:20:00,89.38,89.42,89.31,89.35,25300.0,70.371,70.4025,70.3159,70.3474,25300.0
2005-02-16 12:30:00,89.34,89.37,89.28,89.32,22400.0,70.3395,70.3631,70.2923,70.3238,22400.0
2005-02-16 12:40:00,89.33,89.45,89.33,89.4,29000.0,70.3316,70.4261,70.3316,70.3868,29000.0
2005-02-16 12:50:00,89.4,89.5,89.37,89.42,16600.0,70.3868,70.4655,70.3631,70.4025,16600.0
2005-02-16 13:00:00,89.42,89.48,89.41,89.44,18000.0,70.4025,70.4497,70.3946,70.4182,18000.0
2005-02-16 13:10:00,89.41,89.56,89.39,89.47,23800.0,70.3946,70.5127,70.3789,70.4419,23800.0
2005-02-16 13:20:00,89.45,89.52,89.39,89.5,16200.0,70.4261,70.4812,70.3789,70.4655,16200.0
2005-02-16 13:30:00,89.5,89.54,89.38,89.46,23000.0,70.4655,70.497,70.371,70.434,23000.0
2005-02-16 13:40:00,89.43,89.64,89.43,89.57,42800.0,70.4104,70.5757,70.4104,70.5206,42800.0
2005-02-16 13:50:00,89.57,89.59,89.38,89.48,46500.0,70.5206,70.5363,70.371,70.4497,46500.0
2005-02-16 14:00:00,89.48,89.66,89.46,89.61,24300.0,70.4497,70.5915,70.434,70.5521,24300.0
2005-02-16 14:10:00,89.64,89.72,89.57,89.61,32500.0,70.5757,70.6387,70.5206,70.5521,32500.0
2005-02-16 14:20:00,89.63,89.74,89.63,89.69,38200.0,70.5678,70.6544,70.5678,70.6151,38200.0
2005-02-16 14:30:00,89.72,89.88,89.7,89.77,69800.0,70.6387,70.7647,70.623,70.6781,69800.0
2005-02-16 14:40:00,89.77,89.95,89.76,89.81,52300.0,70.6781,70.8198,70.6702,70.7096,52300.0
2005-02-16 14:50:00,89.82,90.07,89.8,89.99,69000.0,70.7174,70.9143,70.7017,70.8513,69000.0
2005-02-16 15:00:00,90.0,90.06,89.85,89.96,86100.0,70.8591,70.9064,70.741,70.8277,86100.0
2005-02-16 15:10:00,89.96,89.99,89.84,89.95,59300.0,70.8277,70.8513,70.7332,70.8198,59300.0
2005-02-16 15:20:00,89.94,89.97,89.87,89.97,42900.0,70.8119,70.8355,70.7568,70.8355,42900.0
2005-02-16 15:30:00,90.0,90.04,89.81,89.81,87500.0,70.8591,70.8906,70.7096,70.7096,87500.0
2005-02-16 15:40:00,89.79,89.95,89.76,89.87,55000.0,70.6938,70.8198,70.6702,70.7568,55000.0
2005-02-16 15:50:00,89.87,89.9,89.8,89.87,88900.0,70.7568,70.7804,70.7017,70.7568,88900.0
2005-02-17 09:30:00,89.62,89.86,89.56,89.6,51500.0,70.56,70.7489,70.5127,70.5442,51500.0
2005-02-17 09:40:00,89.6,89.6,89.03,89.29,76100.0,70.5442,70.5442,70.0954,70.3001,76100.0
2005-02-17 09:50:00,89.3,89.44,89.04,89.15,39300.0,70.308,70.4182,70.1033,70.1899,39300.0
2005-02-17 10:00:00,89.18,89.36,89.15,89.34,64600.0,70.2135,70.3553,70.1899,70.3395,64600.0
2005-02-17 10:10:00,89.34,89.35,88.84,88.95,48200.0,70.3395,70.3474,69.9459,70.0325,48200.0
2005-02-17 10:20:00,88.96,89.05,88.86,89.0,65300.0,70.0403,70.1112,69.9616,70.0718,65300.0
2005-02-17 10:30:00,89.0,89.22,88.83,89.14,58300.0,70.0718,70.245,69.938,70.182,58300.0
2005-02-17 10:40:00,89.14,89.14,88.74,89.01,37700.0,70.182,70.182,69.8671,70.0797,37700.0
2005-02-17 10:50:00,88.98,89.03,88.86,88.87,30500.0,70.0561,70.0954,69.9616,69.9695,30500.0
2005-02-17 11:00:00,88.89,88.95,88.74,88.9,88300.0,69.9852,70.0325,69.8671,69.9931,88300.0
2005-02-17 11:10:00,88.87,88.9,88.78,88.87,59500.0,69.9695,69.9931,69.8986,69.9695,59500.0
2005-02-17 11:20:00,88.87,89.01,88.84,88.88,40700.0,69.9695,70.0797,69.9459,69.9773,40700.0
2005-02-17 11:30:00,88.89,88.9,88.87,88.89,24800.0,69.9852,69.9931,69.9695,69.9852,24800.0
2005-02-17 11:40:00,88.87,89.0,88.87,88.95,26900.0,69.9695,70.0718,69.9695,70.0325,26900.0
2005-02-17 11:50:00,88.95,88.98,88.85,88.86,25800.0,70.0325,70.0561,69.9537,69.9616,25800.0
2005-02-17 12:00:00,88.87,89.05,88.82,89.04,41100.0,69.9695,70.1112,69.9301,70.1033,41100.0
2005-02-17 12:10:00,89.05,89.07,88.97,88.98,20500.0,70.1112,70.1269,70.0482,70.0561,20500.0
2005-02-17 12:20:00,89.0,89.03,88.96,88.96,17600.0,70.0718,70.0954,70.0403,70.0403,17600.0
2005-02-17 12:30:00,88.97,88.99,88.86,88.99,40300.0,70.0482,70.064,69.9616,70.064,40300.0
2005-02-17 12:40:00,89.0,89.12,88.98,89.05,27800.0,70.0718,70.1663,70.0561,70.1112,27800.0
2005-02-17 12:50:00,89.06,89.09,89.01,89.07,26900.0,70.1191,70.1427,70.0797,70.1269,26900.0
2005-02-17 13:00:00,89.07,89.1,89.0,89.05,30100.0,70.1269,70.1506,70.0718,70.1112,30100.0
2005-02-17 13:10:00,89.06,89.07,88.93,88.93,17000.0,70.1191,70.1269,70.0167,70.0167,17000.0
2005-02-17 13:20:00,88.93,89.09,88.9,89.09,33100.0,70.0167,70.1427,69.9931,70.1427,33100.0
2005-02-17 13:30:00,89.08,89.1,89.0,89.04,26000.0,70.1348,70.1506,70.0718,70.1033,26000.0
2005-02-17 13:40:00,89.03,89.19,89.0,89.13,24700.0,70.0954,70.2214,70.0718,70.1742,24700.0
2005-02-17 13:50:00,89.13,89.15,88.95,88.97,24800.0,70.1742,70.1899,70.0325,70.0482,24800.0
2005-02-17 14:00:00,88.95,89.1,88.91,89.05,36000.0,70.0325,70.1506,70.001,70.1112,36000.0
2005-02-17 14:10:00,89.04,89.23,88.95,89.21,52500.0,70.1033,70.2529,70.0325,70.2372,52500.0
2005-02-17 14:20:00,89.18,89.23,89.13,89.17,28300.0,70.2135,70.2529,70.1742,70.2057,28300.0
2005-02-17 14:30:00,89.16,89.17,88.93,89.01,65100.0,70.1978,70.2057,70.0167,70.0797,65100.0
2005-02-17 14:40:00,89.0,89.08,88.8,88.84,86500.0,70.0718,70.1348,69.9144,69.9459,86500.0
2005-02-17 14:50:00,88.86,88.97,88.84,88.97,41800.0,69.9616,70.0482,69.9459,70.0482,41800.0
2005-02-17 15:00:00,88.96,88.99,88.84,88.94,35400.0,70.0403,70.064,69.9459,70.0246,35400.0
2005-02-17 15:10:00,88.94,89.0,88.92,88.99,45400.0,70.0246,70.0718,70.0088,70.064,45400.0
2005-02-17 15:20:00,88.99,89.0,88.91,88.95,46600.0,70.064,70.0718,70.001,70.0325,46600.0
2005-02-17 15:30:00,88.95,89.1,88.93,89.09,124900.0,70.0325,70.1506,70.0167,70.1427,124900.0
2005-02-17 15:40:00,89.09,89.25,89.09,89.11,83300.0,70.1427,70.2687,70.1427,70.1584,83300.0
2005-02-17 15:50:00,89.11,89.2,88.95,89.03,90800.0,70.1584,70.2293,70.0325,70.0954,90800.0
2005-02-18 09:30:00,89.1,89.25,88.98,89.07,185300.0,70.1506,70.2687,70.0561,70.1269,185300.0
2005-02-18 09:40:00,89.08,89.24,89.08,89.21,141300.0,70.1348,70.2608,70.1348,70.2372,141300.0
2005-02-18 09:50:00,89.2,89.22,89.1,89.11,90100.0,70.2293,70.245,70.1506,70.1584,90100.0
2005-02-18 10:00:00,89.1,89.2,89.1,89.18,88800.0,70.1506,70.2293,70.1506,70.2135,88800.0
2005-02-18 10:10:00,89.18,89.22,89.11,89.12,46500.0,70.2135,70.245,70.1584,70.1663,46500.0
2005-02-18 10:20:00,89.11,89.16,89.08,89.15,19100.0,70.1584,70.1978,70.1348,70.1899,19100.0
2005-02-18 10:30:00,89.14,89.2,89.11,89.11,55100.0,70.182,70.2293,70.1584,70.1584,55100.0
2005-02-18 10:40:00,89.11,89.16,88.75,88.8,67900.0,70.1584,70.1978,69.875,69.9144,67900.0
2005-02-18 10:50:00,88.84,89.0,88.81,88.97,32700.0,69.9459,70.0718,69.9222,70.0482,32700.0
2005-02-18 11:00:00,88.97,88.97,88.84,88.92,47800.0,70.0482,70.0482,69.9459,70.0088,47800.0
2005-02-18 11:10:00,88.9,88.98,88.84,88.87,52200.0,69.9931,70.0561,69.9459,69.9695,52200.0
2005-02-18 11:20:00,88.87,89.13,88.87,89.07,29000.0,69.9695,70.1742,69.9695,70.1269,29000.0
2005-02-18 11:30:00,89.06,89.16,89.06,89.1,79900.0,70.1191,70.1978,70.1191,70.1506,79900.0
2005-02-18 11:40:00,89.08,89.13,88.97,89.08,33500.0,70.1348,70.1742,70.0482,70.1348,33500.0
2005-02-18 11:50:00,89.08,89.19,88.93,89.13,28100.0,70.1348,70.2214,70.0167,70.1742,28100.0
2005-02-18 12:00:00,89.13,89.16,89.0,89.0,53700.0,70.1742,70.1978,70.0718,70.0718,53700.0
2005-02-18 12:10:00,89.02,89.1,89.0,89.07,31500.0,70.0876,70.1506,70.0718,70.1269,31500.0
2005-02-18 12:20:00,89.07,89.1,89.05,89.07,31400.0,70.1269,70.1506,70.1112,70.1269,31400.0
2005-02-18 12:30:00,89.06,89.11,89.02,89.09,17600.0,70.1191,70.1584,70.0876,70.1427,17600.0
2005-02-18 12:40:00,89.09,89.1,89.0,89.0,18400.0,70.1427,70.1506,70.0718,70.0718,18400.0
2005-02-18 12:50:00,89.02,89.08,89.01,89.08,35900.0,70.0876,70.1348,70.0797,70.1348,35900.0
2005-02-18 13:00:00,89.08,89.1,88.87,88.93,14500.0,70.1348,70.1506,69.9695,70.0167,14500.0
2005-02-18 13:10:00,88.92,88.95,88.85,88.91,24300.0,70.0088,70.0325,69.9537,70.001,24300.0
2005-02-18 13:20:00,88.92,88.95,88.88,88.95,8000.0,70.0088,70.0325,69.9773,70.0325,8000.0
2005-02-18 13:30:00,88.95,88.97,88.92,88.95,10300.0,70.0325,70.0482,70.0088,70.0325,10300.0
2005-02-18 13:40:00,88.95,88.97,88.94,88.96,37200.0,70.0325,70.0482,70.0246,70.0403,37200.0
2005-02-18 13:50:00,88.98,88.99,88.82,88.98,54400.0,70.0561,70.064,69.9301,70.0561,54400.0
2005-02-18 14:00:00,88.94,89.06,88.94,89.05,14200.0,70.0246,70.1191,70.0246,70.1112,14200.0
2005-02-18 14:10:00,89.06,89.06,89.0,89.05,45100.0,70.1191,70.1191,70.0718,70.1112,45100.0
2005-02-18 14:20:00,89.06,89.14,89.06,89.1,10200.0,70.1191,70.182,70.1191,70.1506,10200.0
2005-02-18 14:30:00,89.1,89.11,89.05,89.1,25900.0,70.1506,70.1584,70.1112,70.1506,25900.0
2005-02-18 14:40:00,89.09,89.12,89.04,89.06,50700.0,70.1427,70.1663,70.1033,70.1191,50700.0
2005-02-18 14:50:00,89.06,89.09,89.02,89.04,46500.0,70.1191,70.1427,70.0876,70.1033,46500.0
2005-02-18 15:00:00,89.05,89.05,88.96,88.99,13900.0,70.1112,70.1112,70.0403,70.064,13900.0
2005-02-18 15:10:00,88.99,89.1,88.98,89.09,25300.0,70.064,70.1506,70.0561,70.1427,25300.0
2005-02-18 15:20:00,89.09,89.2,89.0,89.08,31200.0,70.1427,70.2293,70.0718,70.1348,31200.0
2005-02-18 15:30:00,89.12,89.13,89.06,89.09,110600.0,70.1663,70.1742,70.1191,70.1427,110600.0
2005-02-18 15:40:00,89.1,89.1,89.04,89.07,32900.0,70.1506,70.1506,70.1033,70.1269,32900.0
2005-02-18 15:50:00,89.04,89.09,88.94,89.0,47300.0,70.1033,70.1427,70.0246,70.0718,47300.0
2005-02-22 09:30:00,88.03,88.36,88.02,88.23,104300.0,69.3081,69.5679,69.3002,69.4656,104300.0
2005-02-22 09:40:00,88.24,88.35,87.61,87.61,91900.0,69.4735,69.5601,68.9774,68.9774,91900.0
2005-02-22 09:50:00,87.68,87.96,87.6,87.9,97200.0,69.0326,69.253,68.9696,69.2058,97200.0
2005-02-22 10:00:00,87.85,88.0,87.77,87.79,133500.0,69.1664,69.2845,69.1034,69.1192,133500.0
2005-02-22 10:10:00,87.77,87.78,87.53,87.53,117200.0,69.1034,69.1113,68.9145,68.9145,117200.0
2005-02-22 10:20:00,87.53,87.79,87.35,87.47,73100.0,68.9145,69.1192,68.7727,68.8672,73100.0
2005-02-22 10:30:00,87.46,87.67,87.41,87.67,73100.0,68.8593,69.0247,68.82,69.0247,73100.0
2005-02-22 10:40:00,87.67,87.8,87.64,87.8,87400.0,69.0247,69.127,69.0011,69.127,87400.0
2005-02-22 10:50:00,87.83,88.05,87.83,88.03,125900.0,69.1507,69.3239,69.1507,69.3081,125900.0
2005-02-22 11:00:00,88.03,88.03,87.91,88.0,120700.0,69.3081,69.3081,69.2136,69.2845,120700.0
2005-02-22 11:10:00,88.0,88.05,87.81,87.82,82200.0,69.2845,69.3239,69.1349,69.1428,82200.0
2005-02-22 11:20:00,87.85,87.88,87.81,87.82,38500.0,69.1664,69.19,69.1349,69.1428,38500.0
2005-02-22 11:30:00,87.83,87.91,87.76,87.77,68400.0,69.1507,69.2136,69.0955,69.1034,68400.0
2005-02-22 11:40:00,87.76,87.9,87.75,87.9,50900.0,69.0955,69.2058,69.0877,69.2058,50900.0
2005-02-22 11:50:00,87.9,87.95,87.87,87.9,84800.0,69.2058,69.2451,69.1821,69.2058,84800.0
2005-02-22 12:00:00,87.86,87.89,87.72,87.72,59900.0,69.1743,69.1979,69.064,69.064,59900.0
2005-02-22 12:10:00,87.72,87.76,87.34,87.37,94500.0,69.064,69.0955,68.7649,68.7885,94500.0
2005-02-22 12:20:00,87.32,87.44,86.95,87.13,105900.0,68.7491,68.8436,68.4578,68.5995,105900.0
2005-02-22 12:30:00,87.15,87.17,86.89,86.92,85000.0,68.6153,68.631,68.4106,68.4342,85000.0
2005-02-22 12:40:00,86.91,87.03,86.87,87.0,78400.0,68.4263,68.5208,68.3948,68.4972,78400.0
2005-02-22 12:50:00,87.0,87.12,86.88,86.95,64800.0,68.4972,68.5917,68.4027,68.4578,64800.0
2005-02-22 13:00:00,86.95,87.03,86.9,86.95,59800.0,68.4578,68.5208,68.4184,68.4578,59800.0
2005-02-22 13:10:00,86.93,87.14,86.93,86.96,68300.0,68.4421,68.6074,68.4421,68.4657,68300.0
2005-02-22 13:20:00,86.96,86.96,86.74,86.82,106400.0,68.4657,68.4657,68.2925,68.3555,106400.0
2005-02-22 13:30:00,86.82,86.89,86.75,86.79,85700.0,68.3555,68.4106,68.3003,68.3318,85700.0
2005-02-22 13:40:00,86.78,86.92,86.78,86.81,55700.0,68.324,68.4342,68.324,68.3476,55700.0
2005-02-22 13:50:00,86.84,86.93,86.8,86.85,61900.0,68.3712,68.4421,68.3397,68.3791,61900.0
2005-02-22 14:00:00,86.88,86.97,86.77,86.77,56600.0,68.4027,68.4736,68.3161,68.3161,56600.0
2005-02-22 14:10:00,86.77,87.0,86.77,86.9,108800.0,68.3161,68.4972,68.3161,68.4184,108800.0
2005-02-22 14:20:00,86.9,87.03,86.82,87.0,90100.0,68.4184,68.5208,68.3555,68.4972,90100.0
2005-02-22 14:30:00,87.0,87.07,86.99,87.0,63100.0,68.4972,68.5523,68.4893,68.4972,63100.0
2005-02-22 14:40:00,86.99,87.0,86.87,86.9,48000.0,68.4893,68.4972,68.3948,68.4184,48000.0
2005-02-22 14:50:00,86.9,86.91,86.78,86.79,64300.0,68.4184,68.4263,68.324,68.3318,64300.0
2005-02-22 15:00:00,86.78,86.88,86.78,86.85,44800.0,68.324,68.4027,68.324,68.3791,44800.0
2005-02-22 15:10:00,86.84,86.86,86.65,86.8,104600.0,68.3712,68.387,68.2216,68.3397,104600.0
2005-02-22 15:20:00,86.8,86.89,86.75,86.89,125400.0,68.3397,68.4106,68.3003,68.4106,125400.0
2005-02-22 15:30:00,86.9,86.99,86.86,86.97,165300.0,68.4184,68.4893,68.387,68.4736,165300.0
2005-02-22 15:40:00,86.97,87.0,86.85,86.86,205900.0,68.4736,68.4972,68.3791,68.387,205900.0
2005-02-22 15:50:00,86.86,87.06,86.86,86.92,230800.0,68.387,68.5444,68.387,68.4342,230800.0
2005-02-23 09:30:00,86.9,87.39,86.9,87.26,132400.0,68.4184,68.8042,68.4184,68.7019,132400.0
2005-02-23 09:40:00,87.27,87.81,87.24,87.78,93000.0,68.7098,69.1349,68.6861,69.1113,93000.0
2005-02-23 09:50:00,87.78,87.78,87.38,87.49,151800.0,69.1113,69.1113,68.7964,68.883,151800.0
2005-02-23 10:00:00,87.49,87.69,87.41,87.58,49000.0,68.883,69.0404,68.82,68.9538,49000.0
2005-02-23 10:10:00,87.57,87.68,87.42,87.59,59500.0,68.946,69.0326,68.8279,68.9617,59500.0
2005-02-23 10:20:00,87.54,87.74,87.48,87.6,41500.0,68.9223,69.0798,68.8751,68.9696,41500.0
2005-02-23 10:30:00,87.6,87.62,87.45,87.6,29000.0,68.9696,68.9853,68.8515,68.9696,29000.0
2005-02-23 10:40:00,87.62,87.69,87.56,87.66,39800.0,68.9853,69.0404,68.9381,69.0168,39800.0
2005-02-23 10:50:00,87.62,87.63,87.41,87.54,25300.0,68.9853,68.9932,68.82,68.9223,25300.0
2005-02-23 11:00:00,87.54,87.95,87.51,87.85,42100.0,68.9223,69.2451,68.8987,69.1664,42100.0
2005-02-23 11:10:00,87.86,87.87,87.69,87.71,52100.0,69.1743,69.1821,69.0404,69.0562,52100.0
2005-02-23 11:20:00,87.74,87.98,87.7,87.95,57200.0,69.0798,69.2688,69.0483,69.2451,57200.0
2005-02-23 11:30:00,87.98,88.25,87.93,88.2,53200.0,69.2688,69.4813,69.2294,69.442,53200.0
2005-02-23 11:40:00,88.21,88.35,88.07,88.07,68700.0,69.4498,69.5601,69.3396,69.3396,68700.0
2005-02-23 11:50:00,88.05,88.21,88.01,88.21,28700.0,69.3239,69.4498,69.2924,69.4498,28700.0
2005-02-23 12:00:00,88.22,88.31,88.11,88.17,62200.0,69.4577,69.5286,69.3711,69.4183,62200.0
2005-02-23 12:10:00,88.16,88.2,88.02,88.02,40900.0,69.4105,69.442,69.3002,69.3002,40900.0
2005-02-23 12:20:00,88.05,88.29,88.03,88.25,37000.0,69.3239,69.5128,69.3081,69.4813,37000.0
2005-02-23 12:30:00,88.25,88.27,88.13,88.14,20800.0,69.4813,69.4971,69.3869,69.3947,20800.0
2005-02-23 12:40:00,88.13,88.14,88.01,88.01,28400.0,69.3869,69.3947,69.2924,69.2924,28400.0
2005-02-23 12:50:00,88.02,88.09,87.98,88.03,21700.0,69.3002,69.3554,69.2688,69.3081,21700.0
2005-02-23 13:00:00,88.08,88.15,88.02,88.06,29100.0,69.3475,69.4026,69.3002,69.3317,29100.0
2005-02-23 13:10:00,88.02,88.2,87.93,88.16,34500.0,69.3002,69.442,69.2294,69.4105,34500.0
2005-02-23 13:20:00,88.13,88.19,87.95,88.02,37000.0,69.3869,69.4341,69.2451,69.3002,37000.0
2005-02-23 13:30:00,88.02,88.1,88.0,88.1,32600.0,69.3002,69.3632,69.2845,69.3632,32600.0
2005-02-23 13:40:00,88.15,88.16,88.01,88.15,34800.0,69.4026,69.4105,69.2924,69.4026,34800.0
2005-02-23 13:50:00,88.12,88.28,88.12,88.25,33600.0,69.379,69.505,69.379,69.4813,33600.0
2005-02-23 14:00:00,88.26,88.3,88.05,88.06,58800.0,69.4892,69.5207,69.3239,69.3317,58800.0
2005-02-23 14:10:00,88.04,88.11,88.0,88.1,22100.0,69.316,69.3711,69.2845,69.3632,22100.0
2005-02-23 14:20:00,88.11,88.2,88.04,88.16,22600.0,69.3711,69.442,69.316,69.4105,22600.0
2005-02-23 14:30:00,88.2,88.41,88.19,88.3,42700.0,69.442,69.6073,69.4341,69.5207,42700.0
2005-02-23 14:40:00,88.31,88.36,88.2,88.35,72500.0,69.5286,69.5679,69.442,69.5601,72500.0
2005-02-23 14:50:00,88.34,88.47,88.34,88.39,52300.0,69.5522,69.6545,69.5522,69.5916,52300.0
2005-02-23 15:00:00,88.42,88.66,88.31,88.6,37900.0,69.6152,69.8041,69.5286,69.7569,37900.0
2005-02-23 15:10:00,88.59,88.8,88.56,88.78,68600.0,69.749,69.9144,69.7254,69.8986,68600.0
2005-02-23 15:20:00,88.77,88.84,88.7,88.73,78300.0,69.8907,69.9459,69.8356,69.8592,78300.0
2005-02-23 15:30:00,88.72,88.73,88.61,88.61,63700.0,69.8514,69.8592,69.7648,69.7648,63700.0
2005-02-23 15:40:00,88.61,88.61,88.4,88.42,69900.0,69.7648,69.7648,69.5994,69.6152,69900.0
2005-02-23 15:50:00,88.41,88.42,88.34,88.4,69700.0,69.6073,69.6152,69.5522,69.5994,69700.0
2005-02-24 09:30:00,88.35,88.39,88.0,88.0,80200.0,69.5601,69.5916,69.2845,69.2845,80200.0
2005-02-24 09:40:00,88.0,88.01,87.63,87.97,57800.0,69.2845,69.2924,68.9932,69.2609,57800.0
2005-02-24 09:50:00,87.98,88.02,87.64,88.02,66000.0,69.2688,69.3002,69.0011,69.3002,66000.0
2005-02-24 10:00:00,88.03,88.07,87.62,87.84,84600.0,69.3081,69.3396,68.9853,69.1585,84600.0
2005-02-24 10:10:00,87.81,88.29,87.8,88.29,58700.0,69.1349,69.5128,69.127,69.5128,58700.0
2005-02-24 10:20:00,88.28,88.45,88.0,88.0,44300.0,69.505,69.6388,69.2845,69.2845,44300.0
2005-02-24 10:30:00,88.0,88.38,88.0,88.24,42900.0,69.2845,69.5837,69.2845,69.4735,42900.0
2005-02-24 10:40:00,88.24,88.57,88.16,88.25,47000.0,69.4735,69.7333,69.4105,69.4813,47000.0
2005-02-24 10:50:00,88.28,88.28,87.96,87.98,38200.0,69.505,69.505,69.253,69.2688,38200.0
2005-02-24 11:00:00,87.98,88.3,87.91,88.3,22100.0,69.2688,69.5207,69.2136,69.5207,22100.0
2005-02-24 11:10:00,88.28,88.44,88.25,88.4,36700.0,69.505,69.6309,69.4813,69.5994,36700.0
2005-02-24 11:20:00,88.4,88.78,88.37,88.67,52200.0,69.5994,69.8986,69.5758,69.812,52200.0
2005-02-24 11:30:00,88.65,88.65,88.16,88.28,31500.0,69.7963,69.7963,69.4105,69.505,31500.0
2005-02-24 11:40:00,88.25,88.31,88.16,88.16,42500.0,69.4813,69.5286,69.4105,69.4105,42500.0
2005-02-24 11:50:00,88.15,88.16,88.01,88.09,57800.0,69.4026,69.4105,69.2924,69.3554,57800.0
2005-02-24 12:00:00,88.09,88.1,87.9,87.98,55100.0,69.3554,69.3632,69.2058,69.2688,55100.0
2005-02-24 12:10:00,87.98,88.11,87.9,88.06,31500.0,69.2688,69.3711,69.2058,69.3317,31500.0
2005-02-24 12:20:00,88.05,88.08,87.91,87.95,34300.0,69.3239,69.3475,69.2136,69.2451,34300.0
2005-02-24 12:30:00,87.95,88.0,87.81,87.97,45200.0,69.2451,69.2845,69.1349,69.2609,45200.0
2005-02-24 12:40:00,87.96,88.0,87.87,87.87,35000.0,69.253,69.2845,69.1821,69.1821,35000.0
2005-02-24 12:50:00,87.93,88.13,87.91,87.96,35700.0,69.2294,69.3869,69.2136,69.253,35700.0
2005-02-24 13:00:00,87.96,88.0,87.83,87.96,64700.0,69.253,69.2845,69.1507,69.253,64700.0
2005-02-24 13:10:00,87.98,88.15,87.98,88.13,20800.0,69.2688,69.4026,69.2688,69.3869,20800.0
2005-02-24 13:20:00,88.16,88.33,88.13,88.16,31200.0,69.4105,69.5443,69.3869,69.4105,31200.0
2005-02-24 13:30:00,88.16,88.42,88.16,88.39,67900.0,69.4105,69.6152,69.4105,69.5916,67900.0
2005-02-24 13:40:00,88.42,88.57,88.35,88.47,51900.0,69.6152,69.7333,69.5601,69.6545,51900.0
2005-02-24 13:50:00,88.47,88.56,88.46,88.46,35000.0,69.6545,69.7254,69.6467,69.6467,35000.0
2005-02-24 14:00:00,88.44,88.6,88.42,88.6,31200.0,69.6309,69.7569,69.6152,69.7569,31200.0
2005-02-24 14:10:00,88.63,88.98,88.63,88.84,46500.0,69.7805,70.0561,69.7805,69.9459,46500.0
2005-02-24 14:20:00,88.86,88.95,88.82,88.83,57900.0,69.9616,70.0325,69.9301,69.938,57900.0
2005-02-24 14:30:00,88.84,88.9,88.71,88.78,44900.0,69.9459,69.9931,69.8435,69.8986,44900.0
2005-02-24 14:40:00,88.78,88.87,88.72,88.74,73000.0,69.8986,69.9695,69.8514,69.8671,73000.0
2005-02-24 14:50:00,88.74,88.83,88.74,88.82,79100.0,69.8671,69.938,69.8671,69.9301,79100.0
2005-02-24 15:00:00,88.82,89.03,88.78,88.86,98700.0,69.9301,70.0954,69.8986,69.9616,98700.0
2005-02-24 15:10:00,88.86,89.01,88.81,88.84,65300.0,69.9616,70.0797,69.9222,69.9459,65300.0
2005-02-24 15:20:00,88.83,89.02,88.83,88.99,70300.0,69.938,70.0876,69.938,70.064,70300.0
2005-02-24 15:30:00,88.96,89.27,88.96,89.2,102100.0,70.0403,70.2844,70.0403,70.2293,102100.0
2005-02-24 15:40:00,89.14,89.24,89.1,89.1,81900.0,70.182,70.2608,70.1506,70.1506,81900.0
2005-02-24 15:50:00,89.07,89.3,89.07,89.25,94200.0,70.1269,70.308,70.1269,70.2687,94200.0
2005-02-25 09:30:00,89.6,89.64,89.45,89.64,108200.0,70.5442,70.5757,70.4261,70.5757,108200.0
2005-02-25 09:40:00,89.66,89.92,89.66,89.91,74200.0,70.5915,70.7962,70.5915,70.7883,74200.0
2005-02-25 09:50:00,89.91,90.04,89.73,89.78,104900.0,70.7883,70.8906,70.6466,70.6859,104900.0
2005-02-25 10:00:00,89.79,90.13,89.73,90.02,170000.0,70.6938,70.9615,70.6466,70.8749,170000.0
2005-02-25 10:10:00,90.03,90.21,89.95,89.95,105600.0,70.8828,71.0245,70.8198,70.8198,105600.0
2005-02-25 10:20:00,89.96,90.37,89.95,90.36,65400.0,70.8277,71.1505,70.8198,71.1426,65400.0
2005-02-25 10:30:00,90.37,90.57,90.36,90.54,137500.0,71.1505,71.3079,71.1426,71.2843,137500.0
2005-02-25 10:40:00,90.54,90.78,90.53,90.54,114100.0,71.2843,71.4733,71.2764,71.2843,114100.0
2005-02-25 10:50:00,90.54,90.84,90.54,90.78,40600.0,71.2843,71.5205,71.2843,71.4733,40600.0
2005-02-25 11:00:00,90.78,90.94,90.78,90.84,120800.0,71.4733,71.5992,71.4733,71.5205,120800.0
2005-02-25 11:10:00,90.85,90.89,90.79,90.81,37100.0,71.5284,71.5599,71.4811,71.4969,37100.0
2005-02-25 11:20:00,90.81,90.9,90.79,90.87,26800.0,71.4969,71.5677,71.4811,71.5441,26800.0
2005-02-25 11:30:00,90.88,90.95,90.87,90.87,38700.0,71.552,71.6071,71.5441,71.5441,38700.0
2005-02-25 11:40:00,90.92,90.92,90.67,90.86,34600.0,71.5835,71.5835,71.3867,71.5362,34600.0
2005-02-25 11:50:00,90.88,91.15,90.87,90.88,128000.0,71.552,71.7646,71.5441,71.552,128000.0
2005-02-25 12:00:00,90.87,90.99,90.86,90.94,49200.0,71.5441,71.6386,71.5362,71.5992,49200.0
2005-02-25 12:10:00,90.94,91.15,90.94,91.12,36300.0,71.5992,71.7646,71.5992,71.741,36300.0
2005-02-25 12:20:00,91.1,91.13,91.03,91.03,26100.0,71.7252,71.7488,71.6701,71.6701,26100.0
2005-02-25 12:30:00,91.01,91.03,90.91,91.0,32000.0,71.6543,71.6701,71.5756,71.6465,32000.0
2005-02-25 12:40:00,90.99,91.02,90.94,91.01,32900.0,71.6386,71.6622,71.5992,71.6543,32900.0
2005-02-25 12:50:00,91.05,91.14,90.96,90.98,31700.0,71.6858,71.7567,71.615,71.6307,31700.0
2005-02-25 13:00:00,90.98,90.98,90.94,90.97,32300.0,71.6307,71.6307,71.5992,71.6229,32300.0
2005-02-25 13:10:00,90.98,90.99,90.94,90.97,24900.0,71.6307,71.6386,71.5992,71.6229,24900.0
2005-02-25 13:20:00,90.97,91.0,90.94,90.98,43200.0,71.6229,71.6465,71.5992,71.6307,43200.0
2005-02-25 13:30:00,90.97,91.0,90.94,90.99,56200.0,71.6229,71.6465,71.5992,71.6386,56200.0
2005-02-25 13:40:00,90.99,91.16,90.99,91.16,51500.0,71.6386,71.7724,71.6386,71.7724,51500.0
2005-02-25 13:50:00,91.15,91.25,90.98,90.99,55700.0,71.7646,71.8433,71.6307,71.6386,55700.0
2005-02-25 14:00:00,90.98,91.04,90.95,90.97,27600.0,71.6307,71.678,71.6071,71.6229,27600.0
2005-02-25 14:10:00,90.98,91.2,90.97,91.1,44000.0,71.6307,71.8039,71.6229,71.7252,44000.0
2005-02-25 14:20:00,91.16,91.3,90.94,90.95,39600.0,71.7724,71.8827,71.5992,71.6071,39600.0
2005-02-25 14:30:00,90.96,91.17,90.95,91.13,32700.0,71.615,71.7803,71.6071,71.7488,32700.0
2005-02-25 14:40:00,91.13,91.2,91.06,91.2,43000.0,71.7488,71.8039,71.6937,71.8039,43000.0
2005-02-25 14:50:00,91.18,91.19,91.05,91.05,50200.0,71.7882,71.7961,71.6858,71.6858,50200.0
2005-02-25 15:00:00,91.05,91.07,90.99,91.03,79800.0,71.6858,71.7016,71.6386,71.6701,79800.0
2005-02-25 15:10:00,91.03,91.33,91.03,91.26,70100.0,71.6701,71.9063,71.6701,71.8512,70100.0
2005-02-25 15:20:00,91.26,91.48,91.14,91.44,54600.0,71.8512,72.0244,71.7567,71.9929,54600.0
2005-02-25 15:30:00,91.44,91.49,91.25,91.32,64400.0,71.9929,72.0323,71.8433,71.8984,64400.0
2005-02-25 15:40:00,91.33,91.38,91.19,91.2,71000.0,71.9063,71.9457,71.7961,71.8039,71000.0
2005-02-25 15:50:00,91.2,91.32,91.17,91.32,106900.0,71.8039,71.8984,71.7803,71.8984,106900.0
2005-02-28 09:30:00,90.92,91.22,90.91,91.19,95700.0,71.5835,71.8197,71.5756,71.7961,95700.0
2005-02-28 09:40:00,91.21,91.39,91.2,91.33,88300.0,71.8118,71.9535,71.8039,71.9063,88300.0
2005-02-28 09:50:00,91.32,91.39,91.25,91.29,68100.0,71.8984,71.9535,71.8433,71.8748,68100.0
2005-02-28 10:00:00,91.29,91.64,91.28,91.51,78200.0,71.8748,72.1504,71.8669,72.048,78200.0
2005-02-28 10:10:00,91.5,91.69,91.49,91.62,48000.0,72.0401,72.1897,72.0323,72.1346,48000.0
2005-02-28 10:20:00,91.61,91.89,91.6,91.76,63400.0,72.1267,72.3472,72.1189,72.2448,63400.0
2005-02-28 10:30:00,91.75,91.8,91.48,91.5,78200.0,72.237,72.2763,72.0244,72.0401,78200.0
2005-02-28 10:40:00,91.5,91.5,91.32,91.35,42800.0,72.0401,72.0401,71.8984,71.922,42800.0
2005-02-28 10:50:00,91.35,91.37,91.24,91.28,49800.0,71.922,71.9378,71.8354,71.8669,49800.0
2005-02-28 11:00:00,91.29,91.3,91.16,91.24,102700.0,71.8748,71.8827,71.7724,71.8354,102700.0
2005-02-28 11:10:00,91.2,91.21,91.04,91.1,34900.0,71.8039,71.8118,71.678,71.7252,34900.0
2005-02-28 11:20:00,91.1,91.13,91.07,91.13,34100.0,71.7252,71.7488,71.7016,71.7488,34100.0
2005-02-28 11:30:00,91.12,91.12,91.0,91.01,49900.0,71.741,71.741,71.6465,71.6543,49900.0
2005-02-28 11:40:00,91.01,91.01,90.61,90.68,48300.0,71.6543,71.6543,71.3394,71.3945,48300.0
2005-02-28 11:50:00,90.69,90.77,90.61,90.74,19100.0,71.4024,71.4654,71.3394,71.4418,19100.0
2005-02-28 12:00:00,90.75,90.75,90.52,90.54,26800.0,71.4496,71.4496,71.2686,71.2843,26800.0
2005-02-28 12:10:00,90.54,90.59,90.4,90.44,35700.0,71.2843,71.3237,71.1741,71.2056,35700.0
2005-02-28 12:20:00,90.44,90.68,90.44,90.6,37100.0,71.2056,71.3945,71.2056,71.3315,37100.0
2005-02-28 12:30:00,90.58,90.6,90.5,90.54,27300.0,71.3158,71.3315,71.2528,71.2843,27300.0
2005-02-28 12:40:00,90.55,90.83,90.55,90.83,66700.0,71.2922,71.5126,71.2922,71.5126,66700.0
2005-02-28 12:50:00,90.84,90.86,90.75,90.76,32700.0,71.5205,71.5362,71.4496,71.4575,32700.0
2005-02-28 13:00:00,90.76,90.86,90.73,90.82,27100.0,71.4575,71.5362,71.4339,71.5048,27100.0
2005-02-28 13:10:00,90.82,90.97,90.8,90.92,29600.0,71.5048,71.6229,71.489,71.5835,29600.0
2005-02-28 13:20:00,90.91,91.06,90.84,91.04,32200.0,71.5756,71.6937,71.5205,71.678,32200.0
2005-02-28 13:30:00,91.03,91.14,91.0,91.1,52200.0,71.6701,71.7567,71.6465,71.7252,52200.0
2005-02-28 13:40:00,91.09,91.2,91.09,91.14,44600.0,71.7173,71.8039,71.7173,71.7567,44600.0
2005-02-28 13:50:00,91.13,91.27,91.13,91.25,45500.0,71.7488,71.859,71.7488,71.8433,45500.0
2005-02-28 14:00:00,91.25,91.25,91.08,91.15,63500.0,71.8433,71.8433,71.7095,71.7646,63500.0
2005-02-28 14:10:00,91.15,91.2,90.91,90.93,60800.0,71.7646,71.8039,71.5756,71.5914,60800.0
2005-02-28 14:20:00,90.97,91.0,90.75,90.75,49800.0,71.6229,71.6465,71.4496,71.4496,49800.0
2005-02-28 14:30:00,90.74,91.0,90.74,90.82,48300.0,71.4418,71.6465,71.4418,71.5048,48300.0
2005-02-28 14:40:00,90.81,90.89,90.75,90.86,37700.0,71.4969,71.5599,71.4496,71.5362,37700.0
2005-02-28 14:50:00,90.86,90.97,90.85,90.87,39300.0,71.5362,71.6229,71.5284,71.5441,39300.0
2005-02-28 15:00:00,90.87,91.0,90.74,90.93,55500.0,71.5441,71.6465,71.4418,71.5914,55500.0
2005-02-28 15:10:00,90.9,91.06,90.83,91.03,39800.0,71.5677,71.6937,71.5126,71.6701,39800.0
2005-02-28 15:20:00,91.04,91.04,90.92,90.93,42100.0,71.678,71.678,71.5835,71.5914,42100.0
2005-02-28 15:30:00,90.93,91.17,90.93,91.16,88200.0,71.5914,71.7803,71.5914,71.7724,88200.0
2005-02-28 15:40:00,91.18,91.29,91.14,91.25,99100.0,71.7882,71.8748,71.7567,71.8433,99100.0
2005-02-28 15:50:00,91.27,91.27,91.1,91.14,92800.0,71.859,71.859,71.7252,71.7567,92800.0
2005-03-01 09:30:00,90.69,90.92,90.46,90.92,100200.0,71.4024,71.5835,71.2213,71.5835,100200.0
2005-03-01 09:40:00,90.99,90.99,90.62,90.68,64400.0,71.6386,71.6386,71.3473,71.3945,64400.0
2005-03-01 09:50:00,90.68,90.68,90.24,90.36,78000.0,71.3945,71.3945,71.0481,71.1426,78000.0
2005-03-01 10:00:00,90.36,90.89,90.25,90.86,49600.0,71.1426,71.5599,71.056,71.5362,49600.0
2005-03-01 10:10:00,90.85,90.94,90.66,90.83,97900.0,71.5284,71.5992,71.3788,71.5126,97900.0
2005-03-01 10:20:00,90.82,90.93,90.74,90.83,48100.0,71.5048,71.5914,71.4418,71.5126,48100.0
2005-03-01 10:30:00,90.84,91.25,90.81,91.14,42500.0,71.5205,71.8433,71.4969,71.7567,42500.0
2005-03-01 10:40:00,91.12,91.13,90.84,90.86,66900.0,71.741,71.7488,71.5205,71.5362,66900.0
2005-03-01 10:50:00,90.86,90.9,90.63,90.89,74700.0,71.5362,71.5677,71.3552,71.5599,74700.0
2005-03-01 11:00:00,90.89,90.94,90.74,90.78,38300.0,71.5599,71.5992,71.4418,71.4733,38300.0
2005-03-01 11:10:00,90.78,90.78,90.6,90.61,24600.0,71.4733,71.4733,71.3315,71.3394,24600.0
2005-03-01 11:20:00,90.6,90.66,90.41,90.52,32400.0,71.3315,71.3788,71.182,71.2686,32400.0
2005-03-01 11:30:00,90.52,90.63,90.52,90.63,16700.0,71.2686,71.3552,71.2686,71.3552,16700.0
2005-03-01 11:40:00,90.61,90.8,90.53,90.76,21500.0,71.3394,71.489,71.2764,71.4575,21500.0
2005-03-01 11:50:00,90.77,90.85,90.76,90.83,26800.0,71.4654,71.5284,71.4575,71.5126,26800.0
2005-03-01 12:00:00,90.83,90.84,90.69,90.69,16100.0,71.5126,71.5205,71.4024,71.4024,16100.0
2005-03-01 12:10:00,90.69,90.75,90.63,90.75,31900.0,71.4024,71.4496,71.3552,71.4496,31900.0
2005-03-01 12:20:00,90.77,90.89,90.75,90.79,96200.0,71.4654,71.5599,71.4496,71.4811,96200.0
2005-03-01 12:30:00,90.8,90.95,90.79,90.92,37000.0,71.489,71.6071,71.4811,71.5835,37000.0
2005-03-01 12:40:00,90.96,91.2,90.95,91.2,69700.0,71.615,71.8039,71.6071,71.8039,69700.0
2005-03-01 12:50:00,91.19,91.21,91.1,91.1,30900.0,71.7961,71.8118,71.7252,71.7252,30900.0
2005-03-01 13:00:00,91.11,91.11,91.03,91.07,19800.0,71.7331,71.7331,71.6701,71.7016,19800.0
2005-03-01 13:10:00,91.06,91.11,91.06,91.06,29400.0,71.6937,71.7331,71.6937,71.6937,29400.0
2005-03-01 13:20:00,91.06,91.1,90.92,90.96,47100.0,71.6937,71.7252,71.5835,71.615,47100.0
2005-03-01 13:30:00,90.96,90.99,90.9,90.9,34300.0,71.615,71.6386,71.5677,71.5677,34300.0
2005-03-01 13:40:00,90.9,91.18,90.86,91.1,51100.0,71.5677,71.7882,71.5362,71.7252,51100.0
2005-03-01 13:50:00,91.08,91.16,91.01,91.14,28800.0,71.7095,71.7724,71.6543,71.7567,28800.0
2005-03-01 14:00:00,91.14,91.2,91.09,91.13,23800.0,71.7567,71.8039,71.7173,71.7488,23800.0
2005-03-01 14:10:00,91.14,91.17,91.06,91.11,23100.0,71.7567,71.7803,71.6937,71.7331,23100.0
2005-03-01 14:20:00,91.12,91.2,91.0,91.06,53500.0,71.741,71.8039,71.6465,71.6937,53500.0
2005-03-01 14:30:00,91.06,91.07,90.83,90.88,30900.0,71.6937,71.7016,71.5126,71.552,30900.0
2005-03-01 14:40:00,90.87,91.0,90.87,90.9,16400.0,71.5441,71.6465,71.5441,71.5677,16400.0
2005-03-01 14:50:00,90.92,90.92,90.72,90.83,21200.0,71.5835,71.5835,71.426,71.5126,21200.0
2005-03-01 15:00:00,90.83,91.05,90.83,91.05,64100.0,71.5126,71.6858,71.5126,71.6858,64100.0
2005-03-01 15:10:00,91.05,91.08,90.9,90.91,56500.0,71.6858,71.7095,71.5677,71.5756,56500.0
2005-03-01 15:20:00,90.91,90.95,90.81,90.92,42100.0,71.5756,71.6071,71.4969,71.5835,42100.0
2005-03-01 15:30:00,90.88,90.96,90.83,90.87,30400.0,71.552,71.615,71.5126,71.5441,30400.0
2005-03-01 15:40:00,90.87,90.87,90.68,90.68,51900.0,71.5441,71.5441,71.3945,71.3945,51900.0
2005-03-01 15:50:00,90.68,90.94,90.65,90.9,73800.0,71.3945,71.5992,71.3709,71.5677,73800.0
2005-03-02 09:30:00,90.21,90.49,90.16,90.48,52000.0,71.0245,71.2449,70.9851,71.2371,52000.0
2005-03-02 09:40:00,90.48,90.92,90.45,90.92,46800.0,71.2371,71.5835,71.2134,71.5835,46800.0
2005-03-02 09:50:00,90.91,91.2,90.87,91.04,74000.0,71.5756,71.8039,71.5441,71.678,74000.0
2005-03-02 10:00:00,91.07,91.14,90.74,91.0,52600.0,71.7016,71.7567,71.4418,71.6465,52600.0
2005-03-02 10:10:00,91.05,91.4,91.0,91.32,81900.0,71.6858,71.9614,71.6465,71.8984,81900.0
2005-03-02 10:20:00,91.35,91.35,91.1,91.28,58400.0,71.922,71.922,71.7252,71.8669,58400.0
2005-03-02 10:30:00,91.28,91.43,91.26,91.42,49700.0,71.8669,71.985,71.8512,71.9771,49700.0
2005-03-02 10:40:00,91.42,91.6,91.35,91.53,72100.0,71.9771,72.1189,71.922,72.0638,72100.0
2005-03-02 10:50:00,91.53,91.62,91.5,91.62,69600.0,72.0638,72.1346,72.0401,72.1346,69600.0
2005-03-02 11:00:00,91.62,91.95,91.62,91.93,84900.0,72.1346,72.3944,72.1346,72.3787,84900.0
2005-03-02 11:10:00,91.92,91.96,91.84,91.86,130100.0,72.3708,72.4023,72.3078,72.3236,130100.0
2005-03-02 11:20:00,91.87,92.15,91.84,92.04,143200.0,72.3314,72.5519,72.3078,72.4653,143200.0
2005-03-02 11:30:00,92.05,92.13,91.99,92.08,92000.0,72.4732,72.5361,72.4259,72.4968,92000.0
2005-03-02 11:40:00,92.08,92.19,92.01,92.01,54800.0,72.4968,72.5834,72.4417,72.4417,54800.0
2005-03-02 11:50:00,91.96,92.3,91.92,92.28,48400.0,72.4023,72.67,72.3708,72.6542,48400.0
2005-03-02 12:00:00,92.29,92.38,92.16,92.36,59300.0,72.6621,72.733,72.5598,72.7172,59300.0
2005-03-02 12:10:00,92.35,92.44,92.25,92.29,32600.0,72.7094,72.7802,72.6306,72.6621,32600.0
2005-03-02 12:20:00,92.29,92.5,92.2,92.47,60500.0,72.6621,72.8275,72.5913,72.8038,60500.0
2005-03-02 12:30:00,92.47,92.66,92.4,92.62,109300.0,72.8038,72.9534,72.7487,72.9219,109300.0
2005-03-02 12:40:00,92.64,92.64,92.41,92.55,36900.0,72.9377,72.9377,72.7566,72.8668,36900.0
2005-03-02 12:50:00,92.55,92.58,92.49,92.58,23000.0,72.8668,72.8904,72.8196,72.8904,23000.0
2005-03-02 13:00:00,92.58,92.65,92.21,92.21,53800.0,72.8904,72.9456,72.5991,72.5991,53800.0
2005-03-02 13:10:00,92.2,92.28,91.83,92.27,45800.0,72.5913,72.6542,72.3,72.6464,45800.0
2005-03-02 13:20:00,92.29,92.5,92.29,92.45,29700.0,72.6621,72.8275,72.6621,72.7881,29700.0
2005-03-02 13:30:00,92.48,92.63,92.45,92.54,42200.0,72.8117,72.9298,72.7881,72.859,42200.0
2005-03-02 13:40:00,92.54,92.54,92.09,92.1,66100.0,72.859,72.859,72.5047,72.5125,66100.0
2005-03-02 13:50:00,92.09,92.13,91.7,91.92,55300.0,72.5047,72.5361,72.1976,72.3708,55300.0
2005-03-02 14:00:00,91.96,91.98,91.87,91.94,53500.0,72.4023,72.418,72.3314,72.3866,53500.0
2005-03-02 14:10:00,91.9,91.96,91.8,91.82,56100.0,72.3551,72.4023,72.2763,72.2921,56100.0
2005-03-02 14:20:00,91.82,91.85,91.61,91.66,37300.0,72.2921,72.3157,72.1267,72.1661,37300.0
2005-03-02 14:30:00,91.69,91.77,91.6,91.6,55100.0,72.1897,72.2527,72.1189,72.1189,55100.0
2005-03-02 14:40:00,91.59,91.63,91.21,91.31,62800.0,72.111,72.1425,71.8118,71.8905,62800.0
2005-03-02 14:50:00,91.31,91.53,91.24,91.47,76400.0,71.8905,72.0638,71.8354,72.0165,76400.0
2005-03-02 15:00:00,91.45,91.56,91.43,91.5,46400.0,72.0008,72.0874,71.985,72.0401,46400.0
2005-03-02 15:10:00,91.49,91.5,91.34,91.37,26300.0,72.0323,72.0401,71.9142,71.9378,26300.0
2005-03-02 15:20:00,91.39,91.69,91.39,91.62,43100.0,71.9535,72.1897,71.9535,72.1346,43100.0
2005-03-02 15:30:00,91.66,91.73,91.63,91.65,37000.0,72.1661,72.2212,72.1425,72.1582,37000.0
2005-03-02 15:40:00,91.65,91.65,91.43,91.43,45700.0,72.1582,72.1582,71.985,71.985,45700.0
2005-03-02 15:50:00,91.43,91.49,91.34,91.48,62500.0,71.985,72.0323,71.9142,72.0244,62500.0
2005-03-03 09:30:00,91.55,91.92,91.55,91.87,73000.0,72.0795,72.3708,72.0795,72.3314,73000.0
2005-03-03 09:40:00,91.81,91.81,91.66,91.75,88400.0,72.2842,72.2842,72.1661,72.237,88400.0
2005-03-03 09:50:00,91.74,91.8,91.62,91.69,65600.0,72.2291,72.2763,72.1346,72.1897,65600.0
2005-03-03 10:00:00,91.79,91.88,91.68,91.84,82400.0,72.2685,72.3393,72.1819,72.3078,82400.0
2005-03-03 10:10:00,91.82,91.91,91.82,91.86,43100.0,72.2921,72.3629,72.2921,72.3236,43100.0
2005-03-03 10:20:00,91.87,91.9,91.74,91.78,38900.0,72.3314,72.3551,72.2291,72.2606,38900.0
2005-03-03 10:30:00,91.71,91.73,91.59,91.61,110100.0,72.2055,72.2212,72.111,72.1267,110100.0
2005-03-03 10:40:00,91.61,91.61,91.55,91.58,191300.0,72.1267,72.1267,72.0795,72.1031,191300.0
2005-03-03 10:50:00,91.58,91.77,91.53,91.69,78200.0,72.1031,72.2527,72.0638,72.1897,78200.0
2005-03-03 11:00:00,91.7,91.7,91.46,91.5,27200.0,72.1976,72.1976,72.0086,72.0401,27200.0
2005-03-03 11:10:00,91.52,91.8,91.52,91.76,29200.0,72.0559,72.2763,72.0559,72.2448,29200.0
2005-03-03 11:20:00,91.75,91.75,91.51,91.51,28800.0,72.237,72.237,72.048,72.048,28800.0
2005-03-03 11:30:00,91.5,91.62,91.43,91.57,34100.0,72.0401,72.1346,71.985,72.0952,34100.0
2005-03-03 11:40:00,91.57,91.58,91.41,91.45,51900.0,72.0952,72.1031,71.9693,72.0008,51900.0
2005-03-03 11:50:00,91.42,91.47,91.22,91.36,59700.0,71.9771,72.0165,71.8197,71.9299,59700.0
2005-03-03 12:00:00,91.36,91.65,91.33,91.62,29400.0,71.9299,72.1582,71.9063,72.1346,29400.0
2005-03-03 12:10:00,91.62,91.62,91.29,91.34,32900.0,72.1346,72.1346,71.8748,71.9142,32900.0
2005-03-03 12:20:00,91.26,91.27,90.95,90.96,110300.0,71.8512,71.859,71.6071,71.615,110300.0
2005-03-03 12:30:00,90.96,91.23,90.85,91.13,112800.0,71.615,71.8276,71.5284,71.7488,112800.0
2005-03-03 12:40:00,91.13,91.17,91.08,91.16,62200.0,71.7488,71.7803,71.7095,71.7724,62200.0
2005-03-03 12:50:00,91.14,91.45,91.14,91.45,19200.0,71.7567,72.0008,71.7567,72.0008,19200.0
2005-03-03 13:00:00,91.44,91.67,91.42,91.62,26000.0,71.9929,72.174,71.9771,72.1346,26000.0
2005-03-03 13:10:00,91.62,91.62,91.44,91.56,86300.0,72.1346,72.1346,71.9929,72.0874,86300.0
2005-03-03 13:20:00,91.52,91.52,91.44,91.47,10200.0,72.0559,72.0559,71.9929,72.0165,10200.0
2005-03-03 13:30:00,91.5,91.56,91.46,91.56,81900.0,72.0401,72.0874,72.0086,72.0874,81900.0
2005-03-03 13:40:00,91.56,91.58,91.4,91.42,16800.0,72.0874,72.1031,71.9614,71.9771,16800.0
2005-03-03 13:50:00,91.43,91.67,91.43,91.56,23000.0,71.985,72.174,71.985,72.0874,23000.0
2005-03-03 14:00:00,91.55,91.75,91.51,91.74,32300.0,72.0795,72.237,72.048,72.2291,32300.0
2005-03-03 14:10:00,91.7,91.88,91.7,91.79,42000.0,72.1976,72.3393,72.1976,72.2685,42000.0
2005-03-03 14:20:00,91.8,91.87,91.75,91.82,25700.0,72.2763,72.3314,72.237,72.2921,25700.0
2005-03-03 14:30:00,91.8,91.84,91.68,91.7,20700.0,72.2763,72.3078,72.1819,72.1976,20700.0
2005-03-03 14:40:00,91.73,91.76,91.68,91.69,15900.0,72.2212,72.2448,72.1819,72.1897,15900.0
2005-03-03 14:50:00,91.71,91.73,91.64,91.68,22000.0,72.2055,72.2212,72.1504,72.1819,22000.0
2005-03-03 15:00:00,91.71,91.78,91.64,91.75,18800.0,72.2055,72.2606,72.1504,72.237,18800.0
2005-03-03 15:10:00,91.73,91.79,91.6,91.67,31400.0,72.2212,72.2685,72.1189,72.174,31400.0
2005-03-03 15:20:00,91.67,91.78,91.65,91.75,16100.0,72.174,72.2606,72.1582,72.237,16100.0
2005-03-03 15:30:00,91.76,91.89,91.71,91.78,39700.0,72.2448,72.3472,72.2055,72.2606,39700.0
2005-03-03 15:40:00,91.85,91.87,91.73,91.73,33700.0,72.3157,72.3314,72.2212,72.2212,33700.0
2005-03-03 15:50:00,91.72,91.74,91.65,91.68,47200.0,72.2133,72.2291,72.1582,72.1819,47200.0
2005-03-04 09:30:00,92.2,92.3,91.99,92.08,76700.0,72.5913,72.67,72.4259,72.4968,76700.0
2005-03-04 09:40:00,91.92,92.45,91.92,92.34,65600.0,72.3708,72.7881,72.3708,72.7015,65600.0
2005-03-04 09:50:00,92.4,92.73,92.39,92.47,70000.0,72.7487,73.0085,72.7409,72.8038,70000.0
2005-03-04 10:00:00,92.46,92.94,92.44,92.74,53400.0,72.796,73.1739,72.7802,73.0164,53400.0
2005-03-04 10:10:00,92.74,92.97,92.7,92.86,42400.0,73.0164,73.1975,72.9849,73.1109,42400.0
2005-03-04 10:20:00,92.86,93.41,92.86,93.35,94500.0,73.1109,73.5439,73.1109,73.4967,94500.0
2005-03-04 10:30:00,93.34,93.4,93.13,93.4,103200.0,73.4888,73.536,73.3235,73.536,103200.0
2005-03-04 10:40:00,93.4,93.51,93.27,93.4,116900.0,73.536,73.6227,73.4337,73.536,116900.0
2005-03-04 10:50:00,93.38,93.44,93.06,93.19,48200.0,73.5203,73.5675,73.2684,73.3707,48200.0
2005-03-04 11:00:00,93.19,93.34,92.92,92.92,39200.0,73.3707,73.4888,73.1581,73.1581,39200.0
2005-03-04 11:10:00,92.97,93.15,92.93,93.15,21500.0,73.1975,73.3392,73.166,73.3392,21500.0
2005-03-04 11:20:00,93.17,93.35,93.11,93.26,30800.0,73.355,73.4967,73.3077,73.4258,30800.0
2005-03-04 11:30:00,93.27,93.5,93.27,93.45,50600.0,73.4337,73.6148,73.4337,73.5754,50600.0
2005-03-04 11:40:00,93.44,93.45,93.3,93.39,24700.0,73.5675,73.5754,73.4573,73.5282,24700.0
2005-03-04 11:50:00,93.38,93.44,93.15,93.15,45600.0,73.5203,73.5675,73.3392,73.3392,45600.0
2005-03-04 12:00:00,93.16,93.21,92.92,93.05,58100.0,73.3471,73.3865,73.1581,73.2605,58100.0
2005-03-04 12:10:00,93.05,93.14,92.86,93.13,32200.0,73.2605,73.3313,73.1109,73.3235,32200.0
2005-03-04 12:20:00,93.09,93.4,92.99,93.05,39800.0,73.292,73.536,73.2132,73.2605,39800.0
2005-03-04 12:30:00,93.05,93.28,93.05,93.24,19300.0,73.2605,73.4416,73.2605,73.4101,19300.0
2005-03-04 12:40:00,93.24,93.28,93.11,93.19,19900.0,73.4101,73.4416,73.3077,73.3707,19900.0
2005-03-04 12:50:00,93.18,93.26,93.03,93.07,29800.0,73.3628,73.4258,73.2447,73.2762,29800.0
2005-03-04 13:00:00,93.06,93.25,93.06,93.18,33000.0,73.2684,73.418,73.2684,73.3628,33000.0
2005-03-04 13:10:00,93.17,93.29,93.13,93.29,26100.0,73.355,73.4494,73.3235,73.4494,26100.0
2005-03-04 13:20:00,93.29,93.3,93.04,93.05,23400.0,73.4494,73.4573,73.2526,73.2605,23400.0
2005-03-04 13:30:00,93.06,93.22,93.06,93.22,22100.0,73.2684,73.3943,73.2684,73.3943,22100.0
2005-03-04 13:40:00,93.22,93.23,93.07,93.13,32000.0,73.3943,73.4022,73.2762,73.3235,32000.0
2005-03-04 13:50:00,93.13,93.39,93.11,93.35,47300.0,73.3235,73.5282,73.3077,73.4967,47300.0
2005-03-04 14:00:00,93.32,93.65,93.27,93.28,43800.0,73.4731,73.7329,73.4337,73.4416,43800.0
2005-03-04 14:10:00,93.25,93.31,93.11,93.16,31900.0,73.418,73.4652,73.3077,73.3471,31900.0
2005-03-04 14:20:00,93.14,93.16,93.11,93.11,13000.0,73.3313,73.3471,73.3077,73.3077,13000.0
2005-03-04 14:30:00,93.1,93.2,93.07,93.16,31200.0,73.2999,73.3786,73.2762,73.3471,31200.0
2005-03-04 14:40:00,93.17,93.19,93.09,93.19,20100.0,73.355,73.3707,73.292,73.3707,20100.0
2005-03-04 14:50:00,93.18,93.25,93.12,93.16,13300.0,73.3628,73.418,73.3156,73.3471,13300.0
2005-03-04 15:00:00,93.19,93.38,93.19,93.36,36300.0,73.3707,73.5203,73.3707,73.5046,36300.0
2005-03-04 15:10:00,93.36,93.37,93.22,93.23,34500.0,73.5046,73.5124,73.3943,73.4022,34500.0
2005-03-04 15:20:00,93.23,93.35,93.22,93.29,47000.0,73.4022,73.4967,73.3943,73.4494,47000.0
2005-03-04 15:30:00,93.28,93.3,93.19,93.21,49500.0,73.4416,73.4573,73.3707,73.3865,49500.0
2005-03-04 15:40:00,93.18,93.26,93.11,93.24,48800.0,73.3628,73.4258,73.3077,73.4101,48800.0
2005-03-04 15:50:00,93.24,93.26,93.15,93.24,73500.0,73.4101,73.4258,73.3392,73.4101,73500.0
2005-03-07 09:30:00,93.04,93.57,93.03,93.32,94900.0,73.2526,73.6699,73.2447,73.4731,94900.0
2005-03-07 09:40:00,93.32,93.32,92.96,92.96,72800.0,73.4731,73.4731,73.1896,73.1896,72800.0
2005-03-07 09:50:00,92.98,92.99,92.56,92.96,74500.0,73.2054,73.2132,72.8747,73.1896,74500.0
2005-03-07 10:00:00,92.97,93.05,92.77,92.84,52300.0,73.1975,73.2605,73.04,73.0951,52300.0
2005-03-07 10:10:00,92.84,92.92,92.74,92.77,63400.0,73.0951,73.1581,73.0164,73.04,63400.0
2005-03-07 10:20:00,92.77,92.9,92.73,92.73,30700.0,73.04,73.1424,73.0085,73.0085,30700.0
2005-03-07 10:30:00,92.72,92.82,92.59,92.78,49200.0,73.0007,73.0794,72.8983,73.0479,49200.0
2005-03-07 10:40:00,92.77,92.86,92.5,92.57,58900.0,73.04,73.1109,72.8275,72.8826,58900.0
2005-03-07 10:50:00,92.54,92.54,92.03,92.06,112400.0,72.859,72.859,72.4574,72.481,112400.0
2005-03-07 11:00:00,92.04,92.28,92.04,92.28,69300.0,72.4653,72.6542,72.4653,72.6542,69300.0
2005-03-07 11:10:00,92.23,92.27,92.15,92.26,51400.0,72.6149,72.6464,72.5519,72.6385,51400.0
2005-03-07 11:20:00,92.27,92.35,92.15,92.34,28500.0,72.6464,72.7094,72.5519,72.7015,28500.0
2005-03-07 11:30:00,92.33,92.33,92.14,92.28,28700.0,72.6936,72.6936,72.544,72.6542,28700.0
2005-03-07 11:40:00,92.28,92.31,92.16,92.22,31800.0,72.6542,72.6779,72.5598,72.607,31800.0
2005-03-07 11:50:00,92.23,92.28,92.22,92.23,39800.0,72.6149,72.6542,72.607,72.6149,39800.0
2005-03-07 12:00:00,92.23,92.23,92.05,92.08,49000.0,72.6149,72.6149,72.4732,72.4968,49000.0
2005-03-07 12:10:00,92.07,92.12,91.9,91.91,62400.0,72.4889,72.5283,72.3551,72.3629,62400.0
2005-03-07 12:20:00,91.92,92.04,91.92,92.0,35900.0,72.3708,72.4653,72.3708,72.4338,35900.0
2005-03-07 12:30:00,92.0,92.11,91.9,91.9,70100.0,72.4338,72.5204,72.3551,72.3551,70100.0
2005-03-07 12:40:00,91.91,91.99,91.61,91.63,100800.0,72.3629,72.4259,72.1267,72.1425,100800.0
2005-03-07 12:50:00,91.64,91.76,91.61,91.63,47400.0,72.1504,72.2448,72.1267,72.1425,47400.0
2005-03-07 13:00:00,91.63,91.74,91.42,91.42,65000.0,72.1425,72.2291,71.9771,71.9771,65000.0
2005-03-07 13:10:00,91.43,91.5,91.21,91.25,79600.0,71.985,72.0401,71.8118,71.8433,79600.0
2005-03-07 13:20:00,91.21,91.3,91.1,91.26,73000.0,71.8118,71.8827,71.7252,71.8512,73000.0
2005-03-07 13:30:00,91.25,91.35,91.18,91.2,31800.0,71.8433,71.922,71.7882,71.8039,31800.0
2005-03-07 13:40:00,91.2,91.25,91.05,91.07,45200.0,71.8039,71.8433,71.6858,71.7016,45200.0
2005-03-07 13:50:00,91.07,91.25,91.06,91.22,47200.0,71.7016,71.8433,71.6937,71.8197,47200.0
2005-03-07 14:00:00,91.25,91.39,91.23,91.28,59500.0,71.8433,71.9535,71.8276,71.8669,59500.0
2005-03-07 14:10:00,91.27,91.48,91.27,91.42,63600.0,71.859,72.0244,71.859,71.9771,63600.0
2005-03-07 14:20:00,91.43,91.57,91.23,91.26,59400.0,71.985,72.0952,71.8276,71.8512,59400.0
2005-03-07 14:30:00,91.23,91.28,91.11,91.2,67300.0,71.8276,71.8669,71.7331,71.8039,67300.0
2005-03-07 14:40:00,91.2,91.42,91.19,91.39,42300.0,71.8039,71.9771,71.7961,71.9535,42300.0
2005-03-07 14:50:00,91.38,91.4,91.24,91.4,57700.0,71.9457,71.9614,71.8354,71.9614,57700.0
2005-03-07 15:00:00,91.39,91.4,91.17,91.21,115000.0,71.9535,71.9614,71.7803,71.8118,115000.0
2005-03-07 15:10:00,91.2,91.34,91.16,91.28,55600.0,71.8039,71.9142,71.7724,71.8669,55600.0
2005-03-07 15:20:00,91.28,91.46,91.28,91.38,71700.0,71.8669,72.0086,71.8669,71.9457,71700.0
2005-03-07 15:30:00,91.37,91.37,91.25,91.28,98200.0,71.9378,71.9378,71.8433,71.8669,98200.0
2005-03-07 15:40:00,91.28,91.34,91.22,91.23,82100.0,71.8669,71.9142,71.8197,71.8276,82100.0
2005-03-07 15:50:00,91.22,91.22,91.07,91.16,121700.0,71.8197,71.8197,71.7016,71.7724,121700.0
2005-03-08 09:30:00,91.19,91.47,91.15,91.25,81000.0,71.7961,72.0165,71.7646,71.8433,81000.0
2005-03-08 09:40:00,91.24,91.26,90.77,90.83,131100.0,71.8354,71.8512,71.4654,71.5126,131100.0
2005-03-08 09:50:00,90.83,91.09,90.8,91.0,96500.0,71.5126,71.7173,71.489,71.6465,96500.0
2005-03-08 10:00:00,91.01,91.04,90.9,90.94,122000.0,71.6543,71.678,71.5677,71.5992,122000.0
2005-03-08 10:10:00,90.94,90.95,90.8,90.81,64300.0,71.5992,71.6071,71.489,71.4969,64300.0
2005-03-08 10:20:00,90.8,90.9,90.3,90.6,102900.0,71.489,71.5677,71.0953,71.3315,102900.0
2005-03-08 10:30:00,90.6,90.67,90.43,90.43,70300.0,71.3315,71.3867,71.1977,71.1977,70300.0
2005-03-08 10:40:00,90.45,91.07,90.45,91.05,67700.0,71.2134,71.7016,71.2134,71.6858,67700.0
2005-03-08 10:50:00,91.06,91.38,91.03,91.27,80200.0,71.6937,71.9457,71.6701,71.859,80200.0
2005-03-08 11:00:00,91.27,91.27,91.1,91.1,56700.0,71.859,71.859,71.7252,71.7252,56700.0
2005-03-08 11:10:00,91.1,91.16,90.99,91.13,41500.0,71.7252,71.7724,71.6386,71.7488,41500.0
2005-03-08 11:20:00,91.1,91.1,90.98,91.0,54400.0,71.7252,71.7252,71.6307,71.6465,54400.0
2005-03-08 11:30:00,91.0,91.0,90.77,90.87,48200.0,71.6465,71.6465,71.4654,71.5441,48200.0
2005-03-08 11:40:00,90.87,90.87,90.66,90.84,45800.0,71.5441,71.5441,71.3788,71.5205,45800.0
2005-03-08 11:50:00,90.8,90.92,90.71,90.71,43400.0,71.489,71.5835,71.4181,71.4181,43400.0
2005-03-08 12:00:00,90.71,90.78,90.48,90.7,57500.0,71.4181,71.4733,71.2371,71.4103,57500.0
2005-03-08 12:10:00,90.68,90.84,90.52,90.81,33700.0,71.3945,71.5205,71.2686,71.4969,33700.0
2005-03-08 12:20:00,90.76,90.76,90.47,90.5,61000.0,71.4575,71.4575,71.2292,71.2528,61000.0
2005-03-08 12:30:00,90.5,90.56,90.41,90.5,74000.0,71.2528,71.3,71.182,71.2528,74000.0
2005-03-08 12:40:00,90.5,90.8,90.5,90.79,42200.0,71.2528,71.489,71.2528,71.4811,42200.0
2005-03-08 12:50:00,90.79,90.79,90.61,90.62,29100.0,71.4811,71.4811,71.3394,71.3473,29100.0
2005-03-08 13:00:00,90.61,90.71,90.54,90.63,53100.0,71.3394,71.4181,71.2843,71.3552,53100.0
2005-03-08 13:10:00,90.63,90.69,90.57,90.66,33600.0,71.3552,71.4024,71.3079,71.3788,33600.0
2005-03-08 13:20:00,90.68,90.72,90.65,90.67,24800.0,71.3945,71.426,71.3709,71.3867,24800.0
2005-03-08 13:30:00,90.66,90.69,90.57,90.69,47000.0,71.3788,71.4024,71.3079,71.4024,47000.0
2005-03-08 13:40:00,90.66,90.72,90.55,90.57,46000.0,71.3788,71.426,71.2922,71.3079,46000.0
2005-03-08 13:50:00,90.57,90.58,90.45,90.5,46300.0,71.3079,71.3158,71.2134,71.2528,46300.0
2005-03-08 14:00:00,90.47,90.7,90.45,90.63,45800.0,71.2292,71.4103,71.2134,71.3552,45800.0
2005-03-08 14:10:00,90.63,90.68,90.51,90.54,40100.0,71.3552,71.3945,71.2607,71.2843,40100.0
2005-03-08 14:20:00,90.54,90.72,90.54,90.6,57600.0,71.2843,71.426,71.2843,71.3315,57600.0
2005-03-08 14:30:00,90.63,90.73,90.55,90.56,57700.0,71.3552,71.4339,71.2922,71.3,57700.0
2005-03-08 14:40:00,90.56,90.57,90.41,90.42,63400.0,71.3,71.3079,71.182,71.1898,63400.0
2005-03-08 14:50:00,90.42,90.45,90.32,90.42,61500.0,71.1898,71.2134,71.1111,71.1898,61500.0
2005-03-08 15:00:00,90.41,90.49,90.29,90.37,57500.0,71.182,71.2449,71.0875,71.1505,57500.0
2005-03-08 15:10:00,90.37,90.67,90.34,90.67,68600.0,71.1505,71.3867,71.1268,71.3867,68600.0
2005-03-08 15:20:00,90.67,90.67,90.41,90.45,75900.0,71.3867,71.3867,71.182,71.2134,75900.0
2005-03-08 15:30:00,90.45,90.55,90.28,90.28,78800.0,71.2134,71.2922,71.0796,71.0796,78800.0
2005-03-08 15:40:00,90.27,90.72,90.26,90.72,442800.0,71.0717,71.426,71.0639,71.426,442800.0
2005-03-08 15:50:00,90.71,90.72,90.33,90.34,122500.0,71.4181,71.426,71.119,71.1268,122500.0
2005-03-09 09:30:00,90.15,90.48,90.15,90.48,56500.0,70.9772,71.2371,70.9772,71.2371,56500.0
2005-03-09 09:40:00,90.5,90.5,90.06,90.06,52400.0,71.2528,71.2528,70.9064,70.9064,52400.0
2005-03-09 09:50:00,90.0,90.5,89.42,89.42,105100.0,70.8591,71.2528,70.4025,70.4025,105100.0
2005-03-09 10:00:00,89.42,89.6,89.2,89.55,92200.0,70.4025,70.5442,70.2293,70.5049,92200.0
2005-03-09 10:10:00,89.59,89.65,89.26,89.26,72400.0,70.5363,70.5836,70.2765,70.2765,72400.0
2005-03-09 10:20:00,89.28,89.91,89.28,89.9,107300.0,70.2923,70.7883,70.2923,70.7804,107300.0
2005-03-09 10:30:00,89.91,90.16,89.83,90.14,90500.0,70.7883,70.9851,70.7253,70.9694,90500.0
2005-03-09 10:40:00,90.13,90.48,90.11,90.44,45400.0,70.9615,71.2371,70.9458,71.2056,45400.0
2005-03-09 10:50:00,90.42,90.77,90.41,90.77,58100.0,71.1898,71.4654,71.182,71.4654,58100.0
2005-03-09 11:00:00,90.72,90.75,90.25,90.26,70900.0,71.426,71.4496,71.056,71.0639,70900.0
2005-03-09 11:10:00,90.26,90.35,90.17,90.21,23500.0,71.0639,71.1347,70.993,71.0245,23500.0
2005-03-09 11:20:00,90.17,90.17,90.01,90.02,27100.0,70.993,70.993,70.867,70.8749,27100.0
2005-03-09 11:30:00,90.04,90.05,89.87,89.96,61500.0,70.8906,70.8985,70.7568,70.8277,61500.0
2005-03-09 11:40:00,89.95,89.97,89.92,89.95,28700.0,70.8198,70.8355,70.7962,70.8198,28700.0
2005-03-09 11:50:00,89.95,90.16,89.91,90.13,32800.0,70.8198,70.9851,70.7883,70.9615,32800.0
2005-03-09 12:00:00,90.11,90.17,89.98,90.1,23400.0,70.9458,70.993,70.8434,70.9379,23400.0
2005-03-09 12:10:00,90.09,90.17,90.0,90.09,22400.0,70.93,70.993,70.8591,70.93,22400.0
2005-03-09 12:20:00,90.09,90.1,90.01,90.03,12600.0,70.93,70.9379,70.867,70.8828,12600.0
2005-03-09 12:30:00,90.06,90.15,90.01,90.1,20600.0,70.9064,70.9772,70.867,70.9379,20600.0
2005-03-09 12:40:00,90.12,90.25,90.1,90.25,36500.0,70.9536,71.056,70.9379,71.056,36500.0
2005-03-09 12:50:00,90.26,90.26,90.02,90.13,58100.0,71.0639,71.0639,70.8749,70.9615,58100.0
2005-03-09 13:00:00,90.13,90.35,90.13,90.29,52900.0,70.9615,71.1347,70.9615,71.0875,52900.0
2005-03-09 13:10:00,90.27,90.3,90.17,90.17,22300.0,71.0717,71.0953,70.993,70.993,22300.0
2005-03-09 13:20:00,90.17,90.26,90.17,90.25,24000.0,70.993,71.0639,70.993,71.056,24000.0
2005-03-09 13:30:00,90.27,90.46,90.25,90.46,31900.0,71.0717,71.2213,71.056,71.2213,31900.0
2005-03-09 13:40:00,90.44,90.56,90.34,90.4,52500.0,71.2056,71.3,71.1268,71.1741,52500.0
2005-03-09 13:50:00,90.42,90.5,90.2,90.22,61300.0,71.1898,71.2528,71.0166,71.0324,61300.0
2005-03-09 14:00:00,90.21,90.56,90.21,90.43,45500.0,71.0245,71.3,71.0245,71.1977,45500.0
2005-03-09 14:10:00,90.44,90.46,90.3,90.38,36900.0,71.2056,71.2213,71.0953,71.1583,36900.0
2005-03-09 14:20:00,90.42,90.42,90.18,90.35,38800.0,71.1898,71.1898,71.0009,71.1347,38800.0
2005-03-09 14:30:00,90.36,90.46,90.1,90.14,56900.0,71.1426,71.2213,70.9379,70.9694,56900.0
2005-03-09 14:40:00,90.15,90.47,90.15,90.46,32900.0,70.9772,71.2292,70.9772,71.2213,32900.0
2005-03-09 14:50:00,90.46,90.6,90.4,90.47,41800.0,71.2213,71.3315,71.1741,71.2292,41800.0
2005-03-09 15:00:00,90.48,90.53,90.25,90.36,52400.0,71.2371,71.2764,71.056,71.1426,52400.0
2005-03-09 15:10:00,90.37,90.47,90.17,90.27,38400.0,71.1505,71.2292,70.993,71.0717,38400.0
2005-03-09 15:20:00,90.3,90.5,90.3,90.48,38500.0,71.0953,71.2528,71.0953,71.2371,38500.0
2005-03-09 15:30:00,90.48,90.51,90.35,90.4,38000.0,71.2371,71.2607,71.1347,71.1741,38000.0
2005-03-09 15:40:00,90.39,90.43,90.1,90.14,45500.0,71.1662,71.1977,70.9379,70.9694,45500.0
2005-03-09 15:50:00,90.14,90.32,90.06,90.22,46300.0,70.9694,71.1111,70.9064,71.0324,46300.0
2005-03-10 09:30:00,90.45,91.07,90.45,90.66,51700.0,71.2134,71.7016,71.2134,71.3788,51700.0
2005-03-10 09:40:00,90.66,90.84,90.47,90.76,35500.0,71.3788,71.5205,71.2292,71.4575,35500.0
2005-03-10 09:50:00,90.76,91.47,90.74,91.47,52700.0,71.4575,72.0165,71.4418,72.0165,52700.0
2005-03-10 10:00:00,91.44,91.44,91.19,91.39,62700.0,71.9929,71.9929,71.7961,71.9535,62700.0
2005-03-10 10:10:00,91.4,91.4,91.0,91.23,61100.0,71.9614,71.9614,71.6465,71.8276,61100.0
2005-03-10 10:20:00,91.24,91.39,91.07,91.22,41100.0,71.8354,71.9535,71.7016,71.8197,41100.0
2005-03-10 10:30:00,91.2,91.35,91.11,91.31,58900.0,71.8039,71.922,71.7331,71.8905,58900.0
2005-03-10 10:40:00,91.31,91.42,91.1,91.11,48200.0,71.8905,71.9771,71.7252,71.7331,48200.0
2005-03-10 10:50:00,91.08,91.09,90.8,90.82,59400.0,71.7095,71.7173,71.489,71.5048,59400.0
2005-03-10 11:00:00,90.81,90.88,90.7,90.78,65400.0,71.4969,71.552,71.4103,71.4733,65400.0
2005-03-10 11:10:00,90.78,90.91,90.68,90.86,62000.0,71.4733,71.5756,71.3945,71.5362,62000.0
2005-03-10 11:20:00,90.85,90.85,90.6,90.73,108100.0,71.5284,71.5284,71.3315,71.4339,108100.0
2005-03-10 11:30:00,90.72,90.89,90.68,90.85,44900.0,71.426,71.5599,71.3945,71.5284,44900.0
2005-03-10 11:40:00,90.85,90.97,90.78,90.91,44100.0,71.5284,71.6229,71.4733,71.5756,44100.0
2005-03-10 11:50:00,90.91,91.1,90.86,91.03,45700.0,71.5756,71.7252,71.5362,71.6701,45700.0
2005-03-10 12:00:00,91.05,91.11,90.99,91.01,31300.0,71.6858,71.7331,71.6386,71.6543,31300.0
2005-03-10 12:10:00,91.01,91.01,90.88,90.92,39300.0,71.6543,71.6543,71.552,71.5835,39300.0
2005-03-10 12:20:00,90.93,91.01,90.92,90.98,66300.0,71.5914,71.6543,71.5835,71.6307,66300.0
2005-03-10 12:30:00,90.98,91.2,90.97,91.02,84000.0,71.6307,71.8039,71.6229,71.6622,84000.0
2005-03-10 12:40:00,91.03,91.05,90.93,90.96,32700.0,71.6701,71.6858,71.5914,71.615,32700.0
2005-03-10 12:50:00,90.96,91.01,90.94,91.0,31800.0,71.615,71.6543,71.5992,71.6465,31800.0
2005-03-10 13:00:00,91.0,91.05,90.89,90.93,48300.0,71.6465,71.6858,71.5599,71.5914,48300.0
2005-03-10 13:10:00,90.93,90.99,90.93,90.98,19800.0,71.5914,71.6386,71.5914,71.6307,19800.0
2005-03-10 13:20:00,90.99,91.0,90.97,91.0,54400.0,71.6386,71.6465,71.6229,71.6465,54400.0
2005-03-10 13:30:00,91.01,91.45,91.01,91.43,68400.0,71.6543,72.0008,71.6543,71.985,68400.0
2005-03-10 13:40:00,91.43,91.81,91.39,91.73,59500.0,71.985,72.2842,71.9535,72.2212,59500.0
2005-03-10 13:50:00,91.74,91.85,91.6,91.69,59500.0,72.2291,72.3157,72.1189,72.1897,59500.0
2005-03-10 14:00:00,91.71,91.71,91.44,91.59,49000.0,72.2055,72.2055,71.9929,72.111,49000.0
2005-03-10 14:10:00,91.59,91.75,91.59,91.7,38700.0,72.111,72.237,72.111,72.1976,38700.0
2005-03-10 14:20:00,91.69,91.69,91.36,91.4,37400.0,72.1897,72.1897,71.9299,71.9614,37400.0
2005-03-10 14:30:00,91.39,91.41,91.26,91.32,26800.0,71.9535,71.9693,71.8512,71.8984,26800.0
2005-03-10 14:40:00,91.32,91.49,91.3,91.46,43500.0,71.8984,72.0323,71.8827,72.0086,43500.0
2005-03-10 14:50:00,91.46,91.64,91.46,91.47,41400.0,72.0086,72.1504,72.0086,72.0165,41400.0
2005-03-10 15:00:00,91.46,91.5,91.15,91.31,80700.0,72.0086,72.0401,71.7646,71.8905,80700.0
2005-03-10 15:10:00,91.32,91.35,91.06,91.12,55800.0,71.8984,71.922,71.6937,71.741,55800.0
2005-03-10 15:20:00,91.14,91.43,91.12,91.29,50200.0,71.7567,71.985,71.741,71.8748,50200.0
2005-03-10 15:30:00,91.29,91.4,91.23,91.3,68100.0,71.8748,71.9614,71.8276,71.8827,68100.0
2005-03-10 15:40:00,91.26,91.37,91.13,91.14,49500.0,71.8512,71.9378,71.7488,71.7567,49500.0
2005-03-10 15:50:00,91.14,91.36,91.09,91.36,83800.0,71.7567,71.9299,71.7173,71.9299,83800.0
2005-03-11 09:30:00,92.0,92.07,91.5,91.5,88300.0,72.4338,72.4889,72.0401,72.0401,88300.0
2005-03-11 09:40:00,91.49,91.57,91.23,91.57,134000.0,72.0323,72.0952,71.8276,72.0952,134000.0
2005-03-11 09:50:00,91.57,92.1,91.57,92.1,65000.0,72.0952,72.5125,72.0952,72.5125,65000.0
2005-03-11 10:00:00,92.1,92.33,92.09,92.25,68600.0,72.5125,72.6936,72.5047,72.6306,68600.0
2005-03-11 10:10:00,92.25,92.28,91.71,92.13,63300.0,72.6306,72.6542,72.2055,72.5361,63300.0
2005-03-11 10:20:00,92.14,92.14,91.94,91.96,67300.0,72.544,72.544,72.3866,72.4023,67300.0
2005-03-11 10:30:00,91.97,92.06,91.9,91.99,52100.0,72.4102,72.481,72.3551,72.4259,52100.0
2005-03-11 10:40:00,91.98,91.99,91.7,91.81,62100.0,72.418,72.4259,72.1976,72.2842,62100.0
2005-03-11 10:50:00,91.81,91.82,91.22,91.24,53000.0,72.2842,72.2921,71.8197,71.8354,53000.0
2005-03-11 11:00:00,91.24,91.51,91.24,91.48,59600.0,71.8354,72.048,71.8354,72.0244,59600.0
2005-03-11 11:10:00,91.49,91.51,91.25,91.34,71400.0,72.0323,72.048,71.8433,71.9142,71400.0
2005-03-11 11:20:00,91.35,91.35,90.9,90.95,83900.0,71.922,71.922,71.5677,71.6071,83900.0
2005-03-11 11:30:00,90.95,90.99,90.72,90.82,46400.0,71.6071,71.6386,71.426,71.5048,46400.0
2005-03-11 11:40:00,90.86,91.13,90.8,91.0,27600.0,71.5362,71.7488,71.489,71.6465,27600.0
2005-03-11 11:50:00,90.98,91.07,90.93,90.95,15600.0,71.6307,71.7016,71.5914,71.6071,15600.0
2005-03-11 12:00:00,90.94,90.94,90.71,90.72,47100.0,71.5992,71.5992,71.4181,71.426,47100.0
2005-03-11 12:10:00,90.71,90.89,90.67,90.8,43600.0,71.4181,71.5599,71.3867,71.489,43600.0
2005-03-11 12:20:00,90.83,90.97,90.83,90.87,37000.0,71.5126,71.6229,71.5126,71.5441,37000.0
2005-03-11 12:30:00,90.88,90.88,90.64,90.75,21200.0,71.552,71.552,71.363,71.4496,21200.0
2005-03-11 12:40:00,90.76,90.91,90.7,90.91,16400.0,71.4575,71.5756,71.4103,71.5756,16400.0
2005-03-11 12:50:00,90.91,90.95,90.68,90.68,22100.0,71.5756,71.6071,71.3945,71.3945,22100.0
2005-03-11 13:00:00,90.67,90.7,90.45,90.46,49600.0,71.3867,71.4103,71.2134,71.2213,49600.0
2005-03-11 13:10:00,90.46,90.56,90.45,90.52,20800.0,71.2213,71.3,71.2134,71.2686,20800.0
2005-03-11 13:20:00,90.52,90.55,90.48,90.54,28100.0,71.2686,71.2922,71.2371,71.2843,28100.0
2005-03-11 13:30:00,90.54,90.67,90.49,90.66,23200.0,71.2843,71.3867,71.2449,71.3788,23200.0
2005-03-11 13:40:00,90.69,90.75,90.45,90.45,46500.0,71.4024,71.4496,71.2134,71.2134,46500.0
2005-03-11 13:50:00,90.4,90.49,90.3,90.34,48700.0,71.1741,71.2449,71.0953,71.1268,48700.0
2005-03-11 14:00:00,90.34,90.54,90.25,90.45,36000.0,71.1268,71.2843,71.056,71.2134,36000.0
2005-03-11 14:10:00,90.49,90.71,90.4,90.59,22400.0,71.2449,71.4181,71.1741,71.3237,22400.0
2005-03-11 14:20:00,90.56,90.65,90.5,90.59,17200.0,71.3,71.3709,71.2528,71.3237,17200.0
2005-03-11 14:30:00,90.59,90.62,90.37,90.43,12900.0,71.3237,71.3473,71.1505,71.1977,12900.0
2005-03-11 14:40:00,90.42,90.53,90.36,90.38,28900.0,71.1898,71.2764,71.1426,71.1583,28900.0
2005-03-11 14:50:00,90.39,90.41,90.12,90.35,68100.0,71.1662,71.182,70.9536,71.1347,68100.0
2005-03-11 15:00:00,90.36,90.46,90.26,90.39,59600.0,71.1426,71.2213,71.0639,71.1662,59600.0
2005-03-11 15:10:00,90.44,90.59,90.35,90.38,24800.0,71.2056,71.3237,71.1347,71.1583,24800.0
2005-03-11 15:20:00,90.38,90.5,90.27,90.49,41700.0,71.1583,71.2528,71.0717,71.2449,41700.0
2005-03-11 15:30:00,90.49,90.55,90.4,90.53,52400.0,71.2449,71.2922,71.1741,71.2764,52400.0
2005-03-11 15:40:00,90.52,90.6,90.39,90.4,72800.0,71.2686,71.3315,71.1662,71.1741,72800.0
2005-03-11 15:50:00,90.38,90.49,90.34,90.34,108600.0,71.1583,71.2449,71.1268,71.1268,108600.0
2005-03-14 09:30:00,90.28,91.23,90.15,91.05,74600.0,71.0796,71.8276,70.9772,71.6858,74600.0
2005-03-14 09:40:00,91.05,91.05,90.72,90.89,81300.0,71.6858,71.6858,71.426,71.5599,81300.0
2005-03-14 09:50:00,90.89,91.25,90.89,91.01,43800.0,71.5599,71.8433,71.5599,71.6543,43800.0
2005-03-14 10:00:00,90.96,91.1,90.75,90.97,48400.0,71.615,71.7252,71.4496,71.6229,48400.0
2005-03-14 10:10:00,90.97,91.07,90.75,90.91,53100.0,71.6229,71.7016,71.4496,71.5756,53100.0
2005-03-14 10:20:00,90.91,91.15,90.91,91.15,33300.0,71.5756,71.7646,71.5756,71.7646,33300.0
2005-03-14 10:30:00,91.15,91.4,91.08,91.15,25900.0,71.7646,71.9614,71.7095,71.7646,25900.0
2005-03-14 10:40:00,91.15,91.17,91.0,91.02,32200.0,71.7646,71.7803,71.6465,71.6622,32200.0
2005-03-14 10:50:00,91.02,91.07,90.9,90.92,33900.0,71.6622,71.7016,71.5677,71.5835,33900.0
2005-03-14 11:00:00,90.93,91.0,90.85,90.87,24000.0,71.5914,71.6465,71.5284,71.5441,24000.0
2005-03-14 11:10:00,90.86,90.86,90.56,90.76,34900.0,71.5362,71.5362,71.3,71.4575,34900.0
2005-03-14 11:20:00,90.77,90.83,90.72,90.76,21800.0,71.4654,71.5126,71.426,71.4575,21800.0
2005-03-14 11:30:00,90.76,90.87,90.5,90.74,68700.0,71.4575,71.5441,71.2528,71.4418,68700.0
2005-03-14 11:40:00,90.73,90.82,90.63,90.76,15500.0,71.4339,71.5048,71.3552,71.4575,15500.0
2005-03-14 11:50:00,90.76,90.77,90.64,90.72,16400.0,71.4575,71.4654,71.363,71.426,16400.0
2005-03-14 12:00:00,90.7,90.73,90.62,90.71,16400.0,71.4103,71.4339,71.3473,71.4181,16400.0
2005-03-14 12:10:00,90.7,90.82,90.68,90.8,23200.0,71.4103,71.5048,71.3945,71.489,23200.0
2005-03-14 12:20:00,90.8,90.82,90.69,90.7,23500.0,71.489,71.5048,71.4024,71.4103,23500.0
2005-03-14 12:30:00,90.68,90.68,90.49,90.5,17900.0,71.3945,71.3945,71.2449,71.2528,17900.0
2005-03-14 12:40:00,90.47,90.6,90.41,90.41,33200.0,71.2292,71.3315,71.182,71.182,33200.0
2005-03-14 12:50:00,90.39,90.4,90.26,90.29,56900.0,71.1662,71.1741,71.0639,71.0875,56900.0
2005-03-14 13:00:00,90.27,90.33,90.26,90.29,9900.0,71.0717,71.119,71.0639,71.0875,9900.0
2005-03-14 13:10:00,90.3,90.39,90.29,90.35,22000.0,71.0953,71.1662,71.0875,71.1347,22000.0
2005-03-14 13:20:00,90.35,90.35,90.15,90.18,25200.0,71.1347,71.1347,70.9772,71.0009,25200.0
2005-03-14 13:30:00,90.18,90.3,90.01,90.16,39200.0,71.0009,71.0953,70.867,70.9851,39200.0
2005-03-14 13:40:00,90.18,90.32,90.1,90.2,29300.0,71.0009,71.1111,70.9379,71.0166,29300.0
2005-03-14 13:50:00,90.19,90.26,90.07,90.16,29600.0,71.0087,71.0639,70.9143,70.9851,29600.0
2005-03-14 14:00:00,90.2,90.38,90.2,90.29,36400.0,71.0166,71.1583,71.0166,71.0875,36400.0
2005-03-14 14:10:00,90.3,90.3,90.1,90.11,30700.0,71.0953,71.0953,70.9379,70.9458,30700.0
2005-03-14 14:20:00,90.11,90.14,89.98,89.99,46400.0,70.9458,70.9694,70.8434,70.8513,46400.0
2005-03-14 14:30:00,89.99,90.09,89.88,90.08,34700.0,70.8513,70.93,70.7647,70.9221,34700.0
2005-03-14 14:40:00,90.08,90.19,90.05,90.13,23600.0,70.9221,71.0087,70.8985,70.9615,23600.0
2005-03-14 14:50:00,90.14,90.15,90.05,90.12,29500.0,70.9694,70.9772,70.8985,70.9536,29500.0
2005-03-14 15:00:00,90.11,90.25,90.11,90.2,51400.0,70.9458,71.056,70.9458,71.0166,51400.0
2005-03-14 15:10:00,90.21,90.37,90.2,90.29,67500.0,71.0245,71.1505,71.0166,71.0875,67500.0
2005-03-14 15:20:00,90.29,90.4,90.25,90.39,57200.0,71.0875,71.1741,71.056,71.1662,57200.0
2005-03-14 15:30:00,90.4,90.41,90.26,90.28,116500.0,71.1741,71.182,71.0639,71.0796,116500.0
2005-03-14 15:40:00,90.28,90.34,90.27,90.27,44000.0,71.0796,71.1268,71.0717,71.0717,44000.0
2005-03-14 15:50:00,90.27,90.47,90.27,90.45,83200.0,71.0717,71.2292,71.0717,71.2134,83200.0
2005-03-15 09:30:00,91.0,91.04,90.79,90.89,117100.0,71.6465,71.678,71.4811,71.5599,117100.0
2005-03-15 09:40:00,90.88,91.1,90.79,90.8,155400.0,71.552,71.7252,71.4811,71.489,155400.0
2005-03-15 09:50:00,90.75,90.75,90.44,90.61,74400.0,71.4496,71.4496,71.2056,71.3394,74400.0
2005-03-15 10:00:00,90.62,90.77,90.43,90.43,76200.0,71.3473,71.4654,71.1977,71.1977,76200.0
2005-03-15 10:10:00,90.47,90.47,89.96,90.04,123000.0,71.2292,71.2292,70.8277,70.8906,123000.0
2005-03-15 10:20:00,90.1,90.33,90.08,90.33,59000.0,70.9379,71.119,70.9221,71.119,59000.0
2005-03-15 10:30:00,90.32,90.53,90.3,90.42,53800.0,71.1111,71.2764,71.0953,71.1898,53800.0
2005-03-15 10:40:00,90.42,91.0,90.38,91.0,84000.0,71.1898,71.6465,71.1583,71.6465,84000.0
2005-03-15 10:50:00,90.97,91.15,90.91,91.12,127700.0,71.6229,71.7646,71.5756,71.741,127700.0
2005-03-15 11:00:00,91.15,91.24,91.1,91.16,101400.0,71.7646,71.8354,71.7252,71.7724,101400.0
2005-03-15 11:10:00,91.15,91.16,90.91,90.92,61800.0,71.7646,71.7724,71.5756,71.5835,61800.0
2005-03-15 11:20:00,90.92,90.92,90.71,90.89,60600.0,71.5835,71.5835,71.4181,71.5599,60600.0
2005-03-15 11:30:00,90.86,90.94,90.76,90.82,53500.0,71.5362,71.5992,71.4575,71.5048,53500.0
2005-03-15 11:40:00,90.8,91.0,90.69,90.93,83100.0,71.489,71.6465,71.4024,71.5914,83100.0
2005-03-15 11:50:00,90.93,90.95,90.79,90.79,62000.0,71.5914,71.6071,71.4811,71.4811,62000.0
2005-03-15 12:00:00,90.79,90.87,90.68,90.84,46700.0,71.4811,71.5441,71.3945,71.5205,46700.0
2005-03-15 12:10:00,90.87,91.11,90.8,91.05,43400.0,71.5441,71.7331,71.489,71.6858,43400.0
2005-03-15 12:20:00,91.05,91.05,90.95,90.98,21600.0,71.6858,71.6858,71.6071,71.6307,21600.0
2005-03-15 12:30:00,90.98,91.03,90.89,90.98,68300.0,71.6307,71.6701,71.5599,71.6307,68300.0
2005-03-15 12:40:00,90.99,91.02,90.95,91.02,37100.0,71.6386,71.6622,71.6071,71.6622,37100.0
2005-03-15 12:50:00,91.02,91.12,90.94,90.96,15600.0,71.6622,71.741,71.5992,71.615,15600.0
2005-03-15 13:00:00,90.95,90.98,90.88,90.92,22500.0,71.6071,71.6307,71.552,71.5835,22500.0
2005-03-15 13:10:00,90.95,90.95,90.7,90.7,28800.0,71.6071,71.6071,71.4103,71.4103,28800.0
2005-03-15 13:20:00,90.7,90.7,90.55,90.55,21900.0,71.4103,71.4103,71.2922,71.2922,21900.0
2005-03-15 13:30:00,90.54,90.68,90.51,90.6,39700.0,71.2843,71.3945,71.2607,71.3315,39700.0
2005-03-15 13:40:00,90.6,90.69,90.58,90.66,51500.0,71.3315,71.4024,71.3158,71.3788,51500.0
2005-03-15 13:50:00,90.67,90.7,90.55,90.64,24200.0,71.3867,71.4103,71.2922,71.363,24200.0
2005-03-15 14:00:00,90.64,90.74,90.6,90.72,20600.0,71.363,71.4418,71.3315,71.426,20600.0
2005-03-15 14:10:00,90.74,90.74,90.52,90.52,27500.0,71.4418,71.4418,71.2686,71.2686,27500.0
2005-03-15 14:20:00,90.51,90.51,90.39,90.39,62300.0,71.2607,71.2607,71.1662,71.1662,62300.0
2005-03-15 14:30:00,90.39,90.61,90.33,90.61,98800.0,71.1662,71.3394,71.119,71.3394,98800.0
2005-03-15 14:40:00,90.63,90.64,90.4,90.46,40300.0,71.3552,71.363,71.1741,71.2213,40300.0
2005-03-15 14:50:00,90.46,90.77,90.46,90.61,57400.0,71.2213,71.4654,71.2213,71.3394,57400.0
2005-03-15 15:00:00,90.62,90.73,90.58,90.7,31900.0,71.3473,71.4339,71.3158,71.4103,31900.0
2005-03-15 15:10:00,90.69,90.69,90.35,90.37,49900.0,71.4024,71.4024,71.1347,71.1505,49900.0
2005-03-15 15:20:00,90.37,90.38,90.07,90.14,88300.0,71.1505,71.1583,70.9143,70.9694,88300.0
2005-03-15 15:30:00,90.14,90.4,90.12,90.27,78100.0,70.9694,71.1741,70.9536,71.0717,78100.0
2005-03-15 15:40:00,90.26,90.28,90.13,90.15,86200.0,71.0639,71.0796,70.9615,70.9772,86200.0
2005-03-15 15:50:00,90.15,90.19,89.99,90.07,112000.0,70.9772,71.0087,70.8513,70.9143,112000.0
2005-03-16 09:30:00,90.01,90.01,89.64,89.66,89300.0,70.867,70.867,70.5757,70.5915,89300.0
2005-03-16 09:40:00,89.66,89.89,89.45,89.58,128100.0,70.5915,70.7725,70.4261,70.5285,128100.0
2005-03-16 09:50:00,89.56,89.78,89.56,89.64,55400.0,70.5127,70.6859,70.5127,70.5757,55400.0
2005-03-16 10:00:00,89.63,89.77,89.53,89.76,70100.0,70.5678,70.6781,70.4891,70.6702,70100.0
2005-03-16 10:10:00,89.78,89.86,89.42,89.82,100200.0,70.6859,70.7489,70.4025,70.7174,100200.0
2005-03-16 10:20:00,89.85,90.05,89.81,89.96,50500.0,70.741,70.8985,70.7096,70.8277,50500.0
2005-03-16 10:30:00,89.95,90.06,89.43,89.47,79100.0,70.8198,70.9064,70.4104,70.4419,79100.0
2005-03-16 10:40:00,89.46,89.63,89.4,89.6,57300.0,70.434,70.5678,70.3868,70.5442,57300.0
2005-03-16 10:50:00,89.6,89.65,89.55,89.58,60800.0,70.5442,70.5836,70.5049,70.5285,60800.0
2005-03-16 11:00:00,89.58,89.92,89.58,89.68,82800.0,70.5285,70.7962,70.5285,70.6072,82800.0
2005-03-16 11:10:00,89.67,89.89,89.59,89.65,44300.0,70.5993,70.7725,70.5363,70.5836,44300.0
2005-03-16 11:20:00,89.65,89.65,89.41,89.6,27700.0,70.5836,70.5836,70.3946,70.5442,27700.0
2005-03-16 11:30:00,89.6,89.7,89.6,89.64,44900.0,70.5442,70.623,70.5442,70.5757,44900.0
2005-03-16 11:40:00,89.64,89.65,89.5,89.5,34300.0,70.5757,70.5836,70.4655,70.4655,34300.0
2005-03-16 11:50:00,89.51,89.55,89.42,89.42,27600.0,70.4734,70.5049,70.4025,70.4025,27600.0
2005-03-16 12:00:00,89.42,89.54,89.42,89.47,40000.0,70.4025,70.497,70.4025,70.4419,40000.0
2005-03-16 12:10:00,89.48,89.77,89.45,89.77,28600.0,70.4497,70.6781,70.4261,70.6781,28600.0
2005-03-16 12:20:00,89.76,89.83,89.6,89.74,43900.0,70.6702,70.7253,70.5442,70.6544,43900.0
2005-03-16 12:30:00,89.75,89.77,89.66,89.77,39600.0,70.6623,70.6781,70.5915,70.6781,39600.0
2005-03-16 12:40:00,89.77,89.8,89.71,89.71,18200.0,70.6781,70.7017,70.6308,70.6308,18200.0
2005-03-16 12:50:00,89.72,89.8,89.71,89.8,10100.0,70.6387,70.7017,70.6308,70.7017,10100.0
2005-03-16 13:00:00,89.8,89.8,89.68,89.74,35800.0,70.7017,70.7017,70.6072,70.6544,35800.0
2005-03-16 13:10:00,89.75,89.82,89.7,89.7,26400.0,70.6623,70.7174,70.623,70.623,26400.0
2005-03-16 13:20:00,89.7,89.79,89.7,89.73,16000.0,70.623,70.6938,70.623,70.6466,16000.0
2005-03-16 13:30:00,89.74,89.75,89.57,89.6,44700.0,70.6544,70.6623,70.5206,70.5442,44700.0
2005-03-16 13:40:00,89.59,89.68,89.55,89.6,34500.0,70.5363,70.6072,70.5049,70.5442,34500.0
2005-03-16 13:50:00,89.62,89.65,89.56,89.65,30800.0,70.56,70.5836,70.5127,70.5836,30800.0
2005-03-16 14:00:00,89.64,89.73,89.54,89.73,31800.0,70.5757,70.6466,70.497,70.6466,31800.0
2005-03-16 14:10:00,89.73,89.79,89.66,89.79,38300.0,70.6466,70.6938,70.5915,70.6938,38300.0
2005-03-16 14:20:00,89.77,89.79,89.69,89.74,25400.0,70.6781,70.6938,70.6151,70.6544,25400.0
2005-03-16 14:30:00,89.74,89.87,89.69,89.83,39300.0,70.6544,70.7568,70.6151,70.7253,39300.0
2005-03-16 14:40:00,89.81,89.83,89.69,89.69,37700.0,70.7096,70.7253,70.6151,70.6151,37700.0
2005-03-16 14:50:00,89.69,89.81,89.65,89.65,39600.0,70.6151,70.7096,70.5836,70.5836,39600.0
2005-03-16 15:00:00,89.66,89.8,89.64,89.8,49200.0,70.5915,70.7017,70.5757,70.7017,49200.0
2005-03-16 15:10:00,89.81,89.85,89.67,89.82,56600.0,70.7096,70.741,70.5993,70.7174,56600.0
2005-03-16 15:20:00,89.81,89.88,89.77,89.84,56900.0,70.7096,70.7647,70.6781,70.7332,56900.0
2005-03-16 15:30:00,89.85,89.97,89.75,89.94,88600.0,70.741,70.8355,70.6623,70.8119,88600.0
2005-03-16 15:40:00,89.94,90.2,89.9,90.18,147900.0,70.8119,71.0166,70.7804,71.0009,147900.0
2005-03-16 15:50:00,90.18,90.19,89.87,90.04,128200.0,71.0009,71.0087,70.7568,70.8906,128200.0
2005-03-17 09:30:00,90.65,90.65,90.13,90.13,114400.0,71.3709,71.3709,70.9615,70.9615,114400.0
2005-03-17 09:40:00,90.13,90.49,90.13,90.26,155400.0,70.9615,71.2449,70.9615,71.0639,155400.0
2005-03-17 09:50:00,90.23,90.3,90.02,90.02,104600.0,71.0402,71.0953,70.8749,70.8749,104600.0
2005-03-17 10:00:00,90.03,90.08,89.79,89.9,111000.0,70.8828,70.9221,70.6938,70.7804,111000.0
2005-03-17 10:10:00,89.9,90.15,89.62,90.14,53600.0,70.7804,70.9772,70.56,70.9694,53600.0
2005-03-17 10:20:00,90.16,90.23,90.0,90.01,57800.0,70.9851,71.0402,70.8591,70.867,57800.0
2005-03-17 10:30:00,90.02,90.05,89.97,90.01,40800.0,70.8749,70.8985,70.8355,70.867,40800.0
2005-03-17 10:40:00,90.02,90.05,89.81,90.01,54000.0,70.8749,70.8985,70.7096,70.867,54000.0
2005-03-17 10:50:00,90.02,90.23,90.02,90.22,52700.0,70.8749,71.0402,70.8749,71.0324,52700.0
2005-03-17 11:00:00,90.19,90.49,90.19,90.49,23900.0,71.0087,71.2449,71.0087,71.2449,23900.0
2005-03-17 11:10:00,90.49,90.62,90.25,90.25,61700.0,71.2449,71.3473,71.056,71.056,61700.0
2005-03-17 11:20:00,90.25,90.33,90.2,90.2,27300.0,71.056,71.119,71.0166,71.0166,27300.0
2005-03-17 11:30:00,90.2,90.35,90.2,90.35,36200.0,71.0166,71.1347,71.0166,71.1347,36200.0
2005-03-17 11:40:00,90.35,90.35,90.16,90.27,47600.0,71.1347,71.1347,70.9851,71.0717,47600.0
2005-03-17 11:50:00,90.21,90.29,90.09,90.09,56600.0,71.0245,71.0875,70.93,70.93,56600.0
2005-03-17 12:00:00,90.1,90.11,90.0,90.05,55400.0,70.9379,70.9458,70.8591,70.8985,55400.0
2005-03-17 12:10:00,90.05,90.24,90.05,90.23,19900.0,70.8985,71.0481,70.8985,71.0402,19900.0
2005-03-17 12:20:00,90.23,90.37,90.21,90.33,36600.0,71.0402,71.1505,71.0245,71.119,36600.0
2005-03-17 12:30:00,90.33,90.56,90.33,90.41,29200.0,71.119,71.3,71.119,71.182,29200.0
2005-03-17 12:40:00,90.42,90.51,90.42,90.49,20600.0,71.1898,71.2607,71.1898,71.2449,20600.0
2005-03-17 12:50:00,90.5,90.53,90.48,90.52,20800.0,71.2528,71.2764,71.2371,71.2686,20800.0
2005-03-17 13:00:00,90.52,90.57,90.5,90.56,37100.0,71.2686,71.3079,71.2528,71.3,37100.0
2005-03-17 13:10:00,90.57,90.57,90.23,90.23,44200.0,71.3079,71.3079,71.0402,71.0402,44200.0
2005-03-17 13:20:00,90.27,90.54,90.27,90.4,41000.0,71.0717,71.2843,71.0717,71.1741,41000.0
2005-03-17 13:30:00,90.32,90.57,90.32,90.55,33900.0,71.1111,71.3079,71.1111,71.2922,33900.0
2005-03-17 13:40:00,90.55,90.59,90.5,90.5,46500.0,71.2922,71.3237,71.2528,71.2528,46500.0
2005-03-17 13:50:00,90.5,90.7,90.5,90.59,53900.0,71.2528,71.4103,71.2528,71.3237,53900.0
2005-03-17 14:00:00,90.56,90.61,90.5,90.54,40000.0,71.3,71.3394,71.2528,71.2843,40000.0
2005-03-17 14:10:00,90.53,90.85,90.52,90.85,78500.0,71.2764,71.5284,71.2686,71.5284,78500.0
2005-03-17 14:20:00,90.85,91.24,90.85,91.16,98700.0,71.5284,71.8354,71.5284,71.7724,98700.0
2005-03-17 14:30:00,91.16,91.44,91.16,91.26,79600.0,71.7724,71.9929,71.7724,71.8512,79600.0
2005-03-17 14:40:00,91.26,91.42,91.24,91.32,51300.0,71.8512,71.9771,71.8354,71.8984,51300.0
2005-03-17 14:50:00,91.3,91.53,91.22,91.53,71900.0,71.8827,72.0638,71.8197,72.0638,71900.0
2005-03-17 15:00:00,91.53,91.8,91.53,91.78,89000.0,72.0638,72.2763,72.0638,72.2606,89000.0
2005-03-17 15:10:00,91.78,91.86,91.71,91.72,95800.0,72.2606,72.3236,72.2055,72.2133,95800.0
2005-03-17 15:20:00,91.72,91.79,91.41,91.41,83100.0,72.2133,72.2685,71.9693,71.9693,83100.0
2005-03-17 15:30:00,91.4,91.49,91.34,91.43,95900.0,71.9614,72.0323,71.9142,71.985,95900.0
2005-03-17 15:40:00,91.43,91.44,91.13,91.16,114300.0,71.985,71.9929,71.7488,71.7724,114300.0
2005-03-17 15:50:00,91.16,91.16,91.0,91.15,126200.0,71.7724,71.7724,71.6465,71.7646,126200.0
2005-03-18 09:30:00,91.35,91.76,91.26,91.34,556800.0,71.922,72.2448,71.8512,71.9142,556800.0
2005-03-18 09:40:00,91.35,91.5,91.05,91.33,58700.0,71.922,72.0401,71.6858,71.9063,58700.0
2005-03-18 09:50:00,91.28,91.3,90.74,90.8,51000.0,71.8669,71.8827,71.4418,71.489,51000.0
2005-03-18 10:00:00,90.8,91.4,90.67,90.71,77900.0,71.489,71.9614,71.3867,71.4181,77900.0
2005-03-18 10:10:00,90.66,90.76,90.44,90.6,142100.0,71.3788,71.4575,71.2056,71.3315,142100.0
2005-03-18 10:20:00,90.6,90.9,90.57,90.81,78100.0,71.3315,71.5677,71.3079,71.4969,78100.0
2005-03-18 10:30:00,90.81,90.86,90.69,90.73,39200.0,71.4969,71.5362,71.4024,71.4339,39200.0
2005-03-18 10:40:00,90.71,91.16,90.71,90.97,36000.0,71.4181,71.7724,71.4181,71.6229,36000.0
2005-03-18 10:50:00,90.98,91.22,90.89,91.13,40200.0,71.6307,71.8197,71.5599,71.7488,40200.0
2005-03-18 11:00:00,91.1,91.26,91.0,91.2,39000.0,71.7252,71.8512,71.6465,71.8039,39000.0
2005-03-18 11:10:00,91.23,91.57,91.12,91.55,36600.0,71.8276,72.0952,71.741,72.0795,36600.0
2005-03-18 11:20:00,91.55,91.7,91.46,91.63,56400.0,72.0795,72.1976,72.0086,72.1425,56400.0
2005-03-18 11:30:00,91.62,91.63,91.45,91.46,49800.0,72.1346,72.1425,72.0008,72.0086,49800.0
2005-03-18 11:40:00,91.46,91.58,91.46,91.52,38300.0,72.0086,72.1031,72.0086,72.0559,38300.0
2005-03-18 11:50:00,91.52,91.55,91.41,91.42,40200.0,72.0559,72.0795,71.9693,71.9771,40200.0
2005-03-18 12:00:00,91.42,91.45,91.4,91.42,28100.0,71.9771,72.0008,71.9614,71.9771,28100.0
2005-03-18 12:10:00,91.43,91.61,91.43,91.51,39900.0,71.985,72.1267,71.985,72.048,39900.0
2005-03-18 12:20:00,91.51,91.51,91.3,91.3,32300.0,72.048,72.048,71.8827,71.8827,32300.0
2005-03-18 12:30:00,91.3,91.35,91.2,91.25,35900.0,71.8827,71.922,71.8039,71.8433,35900.0
2005-03-18 12:40:00,91.28,91.28,91.16,91.23,65500.0,71.8669,71.8669,71.7724,71.8276,65500.0
2005-03-18 12:50:00,91.23,91.25,90.85,90.94,60500.0,71.8276,71.8433,71.5284,71.5992,60500.0
2005-03-18 13:00:00,90.92,91.32,90.33,90.39,84100.0,71.5835,71.8984,71.119,71.1662,84100.0
2005-03-18 13:10:00,90.4,90.65,90.39,90.62,32400.0,71.1741,71.3709,71.1662,71.3473,32400.0
2005-03-18 13:20:00,90.69,90.95,90.68,90.94,32500.0,71.4024,71.6071,71.3945,71.5992,32500.0
2005-03-18 13:30:00,90.95,91.01,90.8,90.94,72900.0,71.6071,71.6543,71.489,71.5992,72900.0
2005-03-18 13:40:00,90.94,90.94,90.72,90.86,43400.0,71.5992,71.5992,71.426,71.5362,43400.0
2005-03-18 13:50:00,90.85,90.85,90.76,90.84,33200.0,71.5284,71.5284,71.4575,71.5205,33200.0
2005-03-18 14:00:00,90.85,90.88,90.72,90.82,65700.0,71.5284,71.552,71.426,71.5048,65700.0
2005-03-18 14:10:00,90.85,90.86,90.78,90.83,44700.0,71.5284,71.5362,71.4733,71.5126,44700.0
2005-03-18 14:20:00,90.81,90.83,90.78,90.78,41900.0,71.4969,71.5126,71.4733,71.4733,41900.0
2005-03-18 14:30:00,90.77,90.95,90.77,90.81,51600.0,71.4654,71.6071,71.4654,71.4969,51600.0
2005-03-18 14:40:00,90.81,90.83,90.69,90.69,40600.0,71.4969,71.5126,71.4024,71.4024,40600.0
2005-03-18 14:50:00,90.69,90.73,90.4,90.73,84200.0,71.4024,71.4339,71.1741,71.4339,84200.0
2005-03-18 15:00:00,90.71,91.12,90.6,91.08,91000.0,71.4181,71.741,71.3315,71.7095,91000.0
2005-03-18 15:10:00,91.12,91.37,91.12,91.3,126000.0,71.741,71.9378,71.741,71.8827,126000.0
2005-03-18 15:20:00,91.27,91.38,91.18,91.24,121200.0,71.859,71.9457,71.7882,71.8354,121200.0
2005-03-18 15:30:00,91.25,91.3,91.23,91.26,107200.0,71.8433,71.8827,71.8276,71.8512,107200.0
2005-03-18 15:40:00,91.26,91.38,91.21,91.38,127600.0,71.8512,71.9457,71.8118,71.9457,127600.0
2005-03-18 15:50:00,91.39,91.6,91.39,91.39,121400.0,71.9535,72.1189,71.9535,71.9535,121400.0
2005-03-21 09:30:00,91.95,91.95,91.8,91.83,156500.0,72.3944,72.3944,72.2763,72.3,156500.0
2005-03-21 09:40:00,91.84,91.98,91.52,91.63,102500.0,72.3078,72.418,72.0559,72.1425,102500.0
2005-03-21 09:50:00,91.58,91.84,91.47,91.61,109100.0,72.1031,72.3078,72.0165,72.1267,109100.0
2005-03-21 10:00:00,91.62,91.68,91.4,91.46,112200.0,72.1346,72.1819,71.9614,72.0086,112200.0
2005-03-21 10:10:00,91.45,91.63,91.4,91.43,77700.0,72.0008,72.1425,71.9614,71.985,77700.0
2005-03-21 10:20:00,91.45,91.58,91.31,91.37,104400.0,72.0008,72.1031,71.8905,71.9378,104400.0
2005-03-21 10:30:00,91.32,91.45,90.98,91.07,98800.0,71.8984,72.0008,71.6307,71.7016,98800.0
2005-03-21 10:40:00,91.07,91.26,90.99,91.19,70800.0,71.7016,71.8512,71.6386,71.7961,70800.0
2005-03-21 10:50:00,91.2,91.47,91.09,91.42,49500.0,71.8039,72.0165,71.7173,71.9771,49500.0
2005-03-21 11:00:00,91.43,91.44,91.27,91.29,48800.0,71.985,71.9929,71.859,71.8748,48800.0
2005-03-21 11:10:00,91.29,91.3,90.76,90.92,77000.0,71.8748,71.8827,71.4575,71.5835,77000.0
2005-03-21 11:20:00,90.92,90.93,90.8,90.81,52300.0,71.5835,71.5914,71.489,71.4969,52300.0
2005-03-21 11:30:00,90.8,91.05,90.72,91.0,73700.0,71.489,71.6858,71.426,71.6465,73700.0
2005-03-21 11:40:00,91.03,91.34,91.03,91.22,50000.0,71.6701,71.9142,71.6701,71.8197,50000.0
2005-03-21 11:50:00,91.21,91.34,91.21,91.28,34600.0,71.8118,71.9142,71.8118,71.8669,34600.0
2005-03-21 12:00:00,91.29,91.42,91.25,91.42,34700.0,71.8748,71.9771,71.8433,71.9771,34700.0
2005-03-21 12:10:00,91.42,91.68,91.42,91.67,39500.0,71.9771,72.1819,71.9771,72.174,39500.0
2005-03-21 12:20:00,91.67,91.69,91.58,91.63,19500.0,72.174,72.1897,72.1031,72.1425,19500.0
2005-03-21 12:30:00,91.64,91.64,91.4,91.45,26800.0,72.1504,72.1504,71.9614,72.0008,26800.0
2005-03-21 12:40:00,91.41,91.51,91.36,91.5,16900.0,71.9693,72.048,71.9299,72.0401,16900.0
2005-03-21 12:50:00,91.49,91.51,91.38,91.4,15800.0,72.0323,72.048,71.9457,71.9614,15800.0
2005-03-21 13:00:00,91.4,91.55,91.38,91.54,30500.0,71.9614,72.0795,71.9457,72.0716,30500.0
2005-03-21 13:10:00,91.54,91.55,91.36,91.37,36900.0,72.0716,72.0795,71.9299,71.9378,36900.0
2005-03-21 13:20:00,91.37,91.46,91.21,91.24,42600.0,71.9378,72.0086,71.8118,71.8354,42600.0
2005-03-21 13:30:00,91.24,91.38,91.21,91.37,68000.0,71.8354,71.9457,71.8118,71.9378,68000.0
2005-03-21 13:40:00,91.33,91.37,91.24,91.24,34300.0,71.9063,71.9378,71.8354,71.8354,34300.0
2005-03-21 13:50:00,91.24,91.38,91.22,91.31,30100.0,71.8354,71.9457,71.8197,71.8905,30100.0
2005-03-21 14:00:00,91.33,91.34,91.14,91.21,20800.0,71.9063,71.9142,71.7567,71.8118,20800.0
2005-03-21 14:10:00,91.24,91.25,91.05,91.06,26000.0,71.8354,71.8433,71.6858,71.6937,26000.0
2005-03-21 14:20:00,91.06,91.12,90.93,91.12,47700.0,71.6937,71.741,71.5914,71.741,47700.0
2005-03-21 14:30:00,91.11,91.25,91.05,91.24,32600.0,71.7331,71.8433,71.6858,71.8354,32600.0
2005-03-21 14:40:00,91.24,91.31,91.16,91.17,26300.0,71.8354,71.8905,71.7724,71.7803,26300.0
2005-03-21 14:50:00,91.17,91.3,91.16,91.3,34400.0,71.7803,71.8827,71.7724,71.8827,34400.0
2005-03-21 15:00:00,91.3,91.5,91.3,91.5,71700.0,71.8827,72.0401,71.8827,72.0401,71700.0
2005-03-21 15:10:00,91.49,91.69,91.37,91.52,108300.0,72.0323,72.1897,71.9378,72.0559,108300.0
2005-03-21 15:20:00,91.52,91.77,91.46,91.68,115400.0,72.0559,72.2527,72.0086,72.1819,115400.0
2005-03-21 15:30:00,91.66,91.78,91.59,91.73,81400.0,72.1661,72.2606,72.111,72.2212,81400.0
2005-03-21 15:40:00,91.74,91.87,91.73,91.76,123500.0,72.2291,72.3314,72.2212,72.2448,123500.0
2005-03-21 15:50:00,91.74,91.78,91.63,91.64,85600.0,72.2291,72.2606,72.1425,72.1504,85600.0
2005-03-22 09:30:00,91.88,92.42,91.88,92.4,113000.0,72.3393,72.7645,72.3393,72.7487,113000.0
2005-03-22 09:40:00,92.39,92.68,92.29,92.6,97500.0,72.7409,72.9692,72.6621,72.9062,97500.0
2005-03-22 09:50:00,92.65,92.65,92.26,92.41,68900.0,72.9456,72.9456,72.6385,72.7566,68900.0
2005-03-22 10:00:00,92.4,92.45,92.25,92.38,95200.0,72.7487,72.7881,72.6306,72.733,95200.0
2005-03-22 10:10:00,92.37,92.64,92.37,92.64,133500.0,72.7251,72.9377,72.7251,72.9377,133500.0
2005-03-22 10:20:00,92.6,92.86,92.59,92.77,51300.0,72.9062,73.1109,72.8983,73.04,51300.0
2005-03-22 10:30:00,92.77,92.95,92.77,92.91,62700.0,73.04,73.1818,73.04,73.1503,62700.0
2005-03-22 10:40:00,92.92,92.95,92.83,92.91,56400.0,73.1581,73.1818,73.0873,73.1503,56400.0
2005-03-22 10:50:00,92.92,92.94,92.88,92.93,37300.0,73.1581,73.1739,73.1266,73.166,37300.0
2005-03-22 11:00:00,92.94,92.94,92.82,92.86,79300.0,73.1739,73.1739,73.0794,73.1109,79300.0
2005-03-22 11:10:00,92.86,92.89,92.74,92.78,42900.0,73.1109,73.1345,73.0164,73.0479,42900.0
2005-03-22 11:20:00,92.78,92.8,92.72,92.74,26700.0,73.0479,73.0637,73.0007,73.0164,26700.0
2005-03-22 11:30:00,92.72,92.78,92.71,92.78,40400.0,73.0007,73.0479,72.9928,73.0479,40400.0
2005-03-22 11:40:00,92.76,92.81,92.67,92.67,30800.0,73.0322,73.0715,72.9613,72.9613,30800.0
2005-03-22 11:50:00,92.68,92.78,92.67,92.72,23100.0,72.9692,73.0479,72.9613,73.0007,23100.0
2005-03-22 12:00:00,92.71,92.74,92.66,92.69,27200.0,72.9928,73.0164,72.9534,72.977,27200.0
2005-03-22 12:10:00,92.7,92.72,92.55,92.55,30100.0,72.9849,73.0007,72.8668,72.8668,30100.0
2005-03-22 12:20:00,92.54,92.62,92.52,92.62,20300.0,72.859,72.9219,72.8432,72.9219,20300.0
2005-03-22 12:30:00,92.6,92.79,92.6,92.65,25700.0,72.9062,73.0558,72.9062,72.9456,25700.0
2005-03-22 12:40:00,92.63,92.66,92.61,92.64,13300.0,72.9298,72.9534,72.9141,72.9377,13300.0
2005-03-22 12:50:00,92.64,92.7,92.61,92.7,18700.0,72.9377,72.9849,72.9141,72.9849,18700.0
2005-03-22 13:00:00,92.7,92.71,92.65,92.68,14300.0,72.9849,72.9928,72.9456,72.9692,14300.0
2005-03-22 13:10:00,92.7,92.7,92.64,92.64,36700.0,72.9849,72.9849,72.9377,72.9377,36700.0
2005-03-22 13:20:00,92.65,92.81,92.64,92.76,39200.0,72.9456,73.0715,72.9377,73.0322,39200.0
2005-03-22 13:30:00,92.75,92.77,92.68,92.75,31000.0,73.0243,73.04,72.9692,73.0243,31000.0
2005-03-22 13:40:00,92.75,92.77,92.67,92.68,21300.0,73.0243,73.04,72.9613,72.9692,21300.0
2005-03-22 13:50:00,92.7,92.86,92.7,92.86,19400.0,72.9849,73.1109,72.9849,73.1109,19400.0
2005-03-22 14:00:00,92.84,93.04,92.84,93.01,83900.0,73.0951,73.2526,73.0951,73.229,83900.0
2005-03-22 14:10:00,93.01,93.4,93.01,93.35,98800.0,73.229,73.536,73.229,73.4967,98800.0
2005-03-22 14:20:00,93.32,93.35,92.77,92.78,106400.0,73.4731,73.4967,73.04,73.0479,106400.0
2005-03-22 14:30:00,92.79,93.05,92.78,92.91,88500.0,73.0558,73.2605,73.0479,73.1503,88500.0
2005-03-22 14:40:00,92.9,92.91,92.63,92.72,104300.0,73.1424,73.1503,72.9298,73.0007,104300.0
2005-03-22 14:50:00,92.72,92.92,92.65,92.91,81200.0,73.0007,73.1581,72.9456,73.1503,81200.0
2005-03-22 15:00:00,92.87,92.88,92.64,92.64,67800.0,73.1188,73.1266,72.9377,72.9377,67800.0
2005-03-22 15:10:00,92.65,92.74,92.55,92.74,88600.0,72.9456,73.0164,72.8668,73.0164,88600.0
2005-03-22 15:20:00,92.74,92.74,92.65,92.66,74600.0,73.0164,73.0164,72.9456,72.9534,74600.0
2005-03-22 15:30:00,92.66,92.76,92.35,92.35,83100.0,72.9534,73.0322,72.7094,72.7094,83100.0
2005-03-22 15:40:00,92.35,92.41,92.19,92.41,93700.0,72.7094,72.7566,72.5834,72.7566,93700.0
2005-03-22 15:50:00,92.42,92.43,92.1,92.12,166300.0,72.7645,72.7723,72.5125,72.5283,166300.0
2005-03-23 09:30:00,91.5,91.5,91.45,91.45,74100.0,72.0401,72.0401,72.0008,72.0008,74100.0
2005-03-23 09:40:00,91.47,91.55,91.1,91.55,144400.0,72.0165,72.0795,71.7252,72.0795,144400.0
2005-03-23 09:50:00,91.55,91.64,91.35,91.51,66500.0,72.0795,72.1504,71.922,72.048,66500.0
2005-03-23 10:00:00,91.5,92.08,91.45,92.05,57800.0,72.0401,72.4968,72.0008,72.4732,57800.0
2005-03-23 10:10:00,92.06,92.19,91.65,91.65,56800.0,72.481,72.5834,72.1582,72.1582,56800.0
2005-03-23 10:20:00,91.66,91.83,91.51,91.51,59900.0,72.1661,72.3,72.048,72.048,59900.0
2005-03-23 10:30:00,91.51,91.61,91.5,91.56,73200.0,72.048,72.1267,72.0401,72.0874,73200.0
2005-03-23 10:40:00,91.61,91.95,91.59,91.6,86900.0,72.1267,72.3944,72.111,72.1189,86900.0
2005-03-23 10:50:00,91.6,92.08,91.57,92.05,61600.0,72.1189,72.4968,72.0952,72.4732,61600.0
2005-03-23 11:00:00,92.05,92.05,91.65,91.9,71600.0,72.4732,72.4732,72.1582,72.3551,71600.0
2005-03-23 11:10:00,91.85,92.19,91.81,92.18,79000.0,72.3157,72.5834,72.2842,72.5755,79000.0
2005-03-23 11:20:00,92.19,92.28,91.97,92.04,81900.0,72.5834,72.6542,72.4102,72.4653,81900.0
2005-03-23 11:30:00,92.03,92.09,91.95,91.95,44500.0,72.4574,72.5047,72.3944,72.3944,44500.0
2005-03-23 11:40:00,91.95,92.05,91.95,92.04,23900.0,72.3944,72.4732,72.3944,72.4653,23900.0
2005-03-23 11:50:00,92.01,92.04,91.99,91.99,63000.0,72.4417,72.4653,72.4259,72.4259,63000.0
2005-03-23 12:00:00,91.99,92.0,91.78,91.82,62600.0,72.4259,72.4338,72.2606,72.2921,62600.0
2005-03-23 12:10:00,91.83,92.09,91.82,92.06,141000.0,72.3,72.5047,72.2921,72.481,141000.0
2005-03-23 12:20:00,92.07,92.07,91.94,92.02,19600.0,72.4889,72.4889,72.3866,72.4495,19600.0
2005-03-23 12:30:00,92.02,92.03,92.0,92.01,36000.0,72.4495,72.4574,72.4338,72.4417,36000.0
2005-03-23 12:40:00,92.0,92.03,92.0,92.01,25800.0,72.4338,72.4574,72.4338,72.4417,25800.0
2005-03-23 12:50:00,92.02,92.04,92.0,92.01,26900.0,72.4495,72.4653,72.4338,72.4417,26900.0
2005-03-23 13:00:00,92.01,92.03,91.97,91.98,29500.0,72.4417,72.4574,72.4102,72.418,29500.0
2005-03-23 13:10:00,91.98,92.15,91.98,92.07,72400.0,72.418,72.5519,72.418,72.4889,72400.0
2005-03-23 13:20:00,92.09,92.1,92.03,92.03,39300.0,72.5047,72.5125,72.4574,72.4574,39300.0
2005-03-23 13:30:00,92.04,92.05,92.0,92.01,70800.0,72.4653,72.4732,72.4338,72.4417,70800.0
2005-03-23 13:40:00,92.0,92.18,92.0,92.09,58600.0,72.4338,72.5755,72.4338,72.5047,58600.0
2005-03-23 13:50:00,92.09,92.23,92.09,92.22,38600.0,72.5047,72.6149,72.5047,72.607,38600.0
2005-03-23 14:00:00,92.23,92.36,92.21,92.3,33200.0,72.6149,72.7172,72.5991,72.67,33200.0
2005-03-23 14:10:00,92.3,92.43,92.3,92.41,101800.0,72.67,72.7723,72.67,72.7566,101800.0
2005-03-23 14:20:00,92.41,92.54,92.38,92.53,44500.0,72.7566,72.859,72.733,72.8511,44500.0
2005-03-23 14:30:00,92.53,92.53,92.19,92.23,67500.0,72.8511,72.8511,72.5834,72.6149,67500.0
2005-03-23 14:40:00,92.23,92.38,92.23,92.33,32800.0,72.6149,72.733,72.6149,72.6936,32800.0
2005-03-23 14:50:00,92.33,92.39,92.32,92.37,70600.0,72.6936,72.7409,72.6857,72.7251,70600.0
2005-03-23 15:00:00,92.37,92.38,92.2,92.2,63300.0,72.7251,72.733,72.5913,72.5913,63300.0
2005-03-23 15:10:00,92.21,92.4,92.2,92.38,71400.0,72.5991,72.7487,72.5913,72.733,71400.0
2005-03-23 15:20:00,92.36,92.38,92.33,92.38,83100.0,72.7172,72.733,72.6936,72.733,83100.0
2005-03-23 15:30:00,92.38,92.6,92.3,92.6,100800.0,72.733,72.9062,72.67,72.9062,100800.0
2005-03-23 15:40:00,92.59,92.8,92.59,92.7,127800.0,72.8983,73.0637,72.8983,72.9849,127800.0
2005-03-23 15:50:00,92.7,92.7,92.24,92.25,87600.0,72.9849,72.9849,72.6228,72.6306,87600.0
2005-03-24 09:30:00,92.38,92.52,92.17,92.48,82800.0,72.733,72.8432,72.5676,72.8117,82800.0
2005-03-24 09:40:00,92.47,92.58,92.36,92.42,43600.0,72.8038,72.8904,72.7172,72.7645,43600.0
2005-03-24 09:50:00,92.42,92.6,92.2,92.38,53700.0,72.7645,72.9062,72.5913,72.733,53700.0
2005-03-24 10:00:00,92.4,92.75,92.34,92.7,44700.0,72.7487,73.0243,72.7015,72.9849,44700.0
2005-03-24 10:10:00,92.7,92.71,92.44,92.59,66100.0,72.9849,72.9928,72.7802,72.8983,66100.0
2005-03-24 10:20:00,92.59,92.86,92.56,92.86,43300.0,72.8983,73.1109,72.8747,73.1109,43300.0
2005-03-24 10:30:00,92.93,92.98,92.77,92.9,86800.0,73.166,73.2054,73.04,73.1424,86800.0
2005-03-24 10:40:00,92.9,92.9,92.74,92.81,31400.0,73.1424,73.1424,73.0164,73.0715,31400.0
2005-03-24 10:50:00,92.81,93.0,92.8,92.97,36100.0,73.0715,73.2211,73.0637,73.1975,36100.0
2005-03-24 11:00:00,92.95,92.99,92.67,92.67,62400.0,73.1818,73.2132,72.9613,72.9613,62400.0
2005-03-24 11:10:00,92.66,92.69,92.44,92.52,54600.0,72.9534,72.977,72.7802,72.8432,54600.0
2005-03-24 11:20:00,92.52,92.6,92.5,92.54,26500.0,72.8432,72.9062,72.8275,72.859,26500.0
2005-03-24 11:30:00,92.56,92.62,92.52,92.58,30200.0,72.8747,72.9219,72.8432,72.8904,30200.0
2005-03-24 11:40:00,92.6,92.7,92.58,92.66,37600.0,72.9062,72.9849,72.8904,72.9534,37600.0
2005-03-24 11:50:00,92.64,92.75,92.6,92.75,67200.0,72.9377,73.0243,72.9062,73.0243,67200.0
2005-03-24 12:00:00,92.76,93.0,92.75,92.91,64600.0,73.0322,73.2211,73.0243,73.1503,64600.0
2005-03-24 12:10:00,92.91,92.95,92.8,92.85,29300.0,73.1503,73.1818,73.0637,73.103,29300.0
2005-03-24 12:20:00,92.85,92.94,92.84,92.89,50100.0,73.103,73.1739,73.0951,73.1345,50100.0
2005-03-24 12:30:00,92.91,93.09,92.88,93.03,39200.0,73.1503,73.292,73.1266,73.2447,39200.0
2005-03-24 12:40:00,93.03,93.19,93.03,93.19,53000.0,73.2447,73.3707,73.2447,73.3707,53000.0
2005-03-24 12:50:00,93.19,93.3,93.18,93.18,58900.0,73.3707,73.4573,73.3628,73.3628,58900.0
2005-03-24 13:00:00,93.18,93.23,93.13,93.14,41300.0,73.3628,73.4022,73.3235,73.3313,41300.0
2005-03-24 13:10:00,93.12,93.13,92.88,92.91,33900.0,73.3156,73.3235,73.1266,73.1503,33900.0
2005-03-24 13:20:00,92.89,93.1,92.89,92.92,24900.0,73.1345,73.2999,73.1345,73.1581,24900.0
2005-03-24 13:30:00,92.94,93.13,92.92,93.13,20000.0,73.1739,73.3235,73.1581,73.3235,20000.0
2005-03-24 13:40:00,93.13,93.22,93.13,93.15,48100.0,73.3235,73.3943,73.3235,73.3392,48100.0
2005-03-24 13:50:00,93.16,93.23,93.08,93.21,35100.0,73.3471,73.4022,73.2841,73.3865,35100.0
2005-03-24 14:00:00,93.2,93.32,93.19,93.32,39700.0,73.3786,73.4731,73.3707,73.4731,39700.0
2005-03-24 14:10:00,93.32,93.46,93.27,93.28,61100.0,73.4731,73.5833,73.4337,73.4416,61100.0
2005-03-24 14:20:00,93.28,93.3,93.16,93.19,40800.0,73.4416,73.4573,73.3471,73.3707,40800.0
2005-03-24 14:30:00,93.2,93.33,93.15,93.31,38500.0,73.3786,73.4809,73.3392,73.4652,38500.0
2005-03-24 14:40:00,93.32,93.36,93.28,93.3,25200.0,73.4731,73.5046,73.4416,73.4573,25200.0
2005-03-24 14:50:00,93.27,93.32,93.21,93.32,42400.0,73.4337,73.4731,73.3865,73.4731,42400.0
2005-03-24 15:00:00,93.32,93.4,93.16,93.26,54000.0,73.4731,73.536,73.3471,73.4258,54000.0
2005-03-24 15:10:00,93.26,93.26,93.1,93.12,38900.0,73.4258,73.4258,73.2999,73.3156,38900.0
2005-03-24 15:20:00,93.13,93.4,93.11,93.38,47300.0,73.3235,73.536,73.3077,73.5203,47300.0
2005-03-24 15:30:00,93.39,93.39,93.12,93.12,71000.0,73.5282,73.5282,73.3156,73.3156,71000.0
2005-03-24 15:40:00,93.12,93.13,92.96,93.05,98600.0,73.3156,73.3235,73.1896,73.2605,98600.0
2005-03-24 15:50:00,93.06,93.09,92.92,92.92,74700.0,73.2684,73.292,73.1581,73.1581,74700.0
2005-03-28 09:30:00,93.3,93.3,93.06,93.22,104800.0,73.4573,73.4573,73.2684,73.3943,104800.0
2005-03-28 09:40:00,93.25,93.45,93.2,93.44,85800.0,73.418,73.5754,73.3786,73.5675,85800.0
2005-03-28 09:50:00,93.39,93.5,93.27,93.5,50300.0,73.5282,73.6148,73.4337,73.6148,50300.0
2005-03-28 10:00:00,93.5,93.74,93.45,93.51,116700.0,73.6148,73.8037,73.5754,73.6227,116700.0
2005-03-28 10:10:00,93.52,93.75,93.52,93.53,70300.0,73.6305,73.8116,73.6305,73.6384,70300.0
2005-03-28 10:20:00,93.53,93.54,93.19,93.19,52400.0,73.6384,73.6463,73.3707,73.3707,52400.0
2005-03-28 10:30:00,93.2,93.34,93.18,93.2,86200.0,73.3786,73.4888,73.3628,73.3786,86200.0
2005-03-28 10:40:00,93.2,93.29,93.1,93.23,51500.0,73.3786,73.4494,73.2999,73.4022,51500.0
2005-03-28 10:50:00,93.23,93.24,92.99,92.99,79600.0,73.4022,73.4101,73.2132,73.2132,79600.0
2005-03-28 11:00:00,92.99,93.01,92.86,92.98,46200.0,73.2132,73.229,73.1109,73.2054,46200.0
2005-03-28 11:10:00,92.96,93.09,92.93,93.05,45500.0,73.1896,73.292,73.166,73.2605,45500.0
2005-03-28 11:20:00,93.05,93.05,92.92,93.01,31900.0,73.2605,73.2605,73.1581,73.229,31900.0
2005-03-28 11:30:00,93.0,93.01,92.75,92.79,48000.0,73.2211,73.229,73.0243,73.0558,48000.0
2005-03-28 11:40:00,92.79,92.8,92.63,92.65,54500.0,73.0558,73.0637,72.9298,72.9456,54500.0
2005-03-28 11:50:00,92.63,92.72,92.54,92.55,53700.0,72.9298,73.0007,72.859,72.8668,53700.0
2005-03-28 12:00:00,92.54,92.67,92.54,92.64,63900.0,72.859,72.9613,72.859,72.9377,63900.0
2005-03-28 12:10:00,92.64,92.68,92.56,92.6,29000.0,72.9377,72.9692,72.8747,72.9062,29000.0
2005-03-28 12:20:00,92.59,92.74,92.59,92.74,23000.0,72.8983,73.0164,72.8983,73.0164,23000.0
2005-03-28 12:30:00,92.74,92.78,92.62,92.65,36700.0,73.0164,73.0479,72.9219,72.9456,36700.0
2005-03-28 12:40:00,92.65,92.76,92.59,92.75,26000.0,72.9456,73.0322,72.8983,73.0243,26000.0
2005-03-28 12:50:00,92.75,92.78,92.69,92.72,33800.0,73.0243,73.0479,72.977,73.0007,33800.0
2005-03-28 13:00:00,92.74,92.82,92.73,92.73,23300.0,73.0164,73.0794,73.0085,73.0085,23300.0
2005-03-28 13:10:00,92.73,92.86,92.73,92.86,42500.0,73.0085,73.1109,73.0085,73.1109,42500.0
2005-03-28 13:20:00,92.87,92.91,92.81,92.86,22700.0,73.1188,73.1503,73.0715,73.1109,22700.0
2005-03-28 13:30:00,92.86,92.9,92.72,92.73,25200.0,73.1109,73.1424,73.0007,73.0085,25200.0
2005-03-28 13:40:00,92.73,92.87,92.72,92.78,26700.0,73.0085,73.1188,73.0007,73.0479,26700.0
2005-03-28 13:50:00,92.77,92.89,92.76,92.89,26500.0,73.04,73.1345,73.0322,73.1345,26500.0
2005-03-28 14:00:00,92.89,92.89,92.8,92.85,41700.0,73.1345,73.1345,73.0637,73.103,41700.0
2005-03-28 14:10:00,92.85,92.89,92.76,92.77,35500.0,73.103,73.1345,73.0322,73.04,35500.0
2005-03-28 14:20:00,92.77,92.99,92.7,92.95,59400.0,73.04,73.2132,72.9849,73.1818,59400.0
2005-03-28 14:30:00,92.95,92.96,92.88,92.9,50900.0,73.1818,73.1896,73.1266,73.1424,50900.0
2005-03-28 14:40:00,92.9,93.15,92.9,93.07,64000.0,73.1424,73.3392,73.1424,73.2762,64000.0
2005-03-28 14:50:00,93.07,93.21,93.01,93.15,64000.0,73.2762,73.3865,73.229,73.3392,64000.0
2005-03-28 15:00:00,93.17,93.18,93.06,93.15,94100.0,73.355,73.3628,73.2684,73.3392,94100.0
2005-03-28 15:10:00,93.17,93.28,93.09,93.25,96100.0,73.355,73.4416,73.292,73.418,96100.0
2005-03-28 15:20:00,93.26,93.5,93.25,93.5,120600.0,73.4258,73.6148,73.418,73.6148,120600.0
2005-03-28 15:30:00,93.55,93.56,93.35,93.43,109800.0,73.6541,73.662,73.4967,73.5597,109800.0
2005-03-28 15:40:00,93.42,93.44,93.26,93.3,131200.0,73.5518,73.5675,73.4258,73.4573,131200.0
2005-03-28 15:50:00,93.3,93.4,93.15,93.2,118100.0,73.4573,73.536,73.3392,73.3786,118100.0
2005-03-29 09:30:00,93.55,93.55,93.06,93.1,83300.0,73.6541,73.6541,73.2684,73.2999,83300.0
2005-03-29 09:40:00,93.1,93.2,92.8,93.11,89000.0,73.2999,73.3786,73.0637,73.3077,89000.0
2005-03-29 09:50:00,93.11,93.22,92.84,93.19,78500.0,73.3077,73.3943,73.0951,73.3707,78500.0
2005-03-29 10:00:00,93.2,93.61,93.2,93.3,96700.0,73.3786,73.7014,73.3786,73.4573,96700.0
2005-03-29 10:10:00,93.3,93.38,93.21,93.29,50200.0,73.4573,73.5203,73.3865,73.4494,50200.0
2005-03-29 10:20:00,93.26,93.38,93.2,93.2,84400.0,73.4258,73.5203,73.3786,73.3786,84400.0
2005-03-29 10:30:00,93.2,93.21,93.09,93.19,150900.0,73.3786,73.3865,73.292,73.3707,150900.0
2005-03-29 10:40:00,93.2,93.3,93.17,93.3,68800.0,73.3786,73.4573,73.355,73.4573,68800.0
2005-03-29 10:50:00,93.32,93.4,93.26,93.3,78900.0,73.4731,73.536,73.4258,73.4573,78900.0
2005-03-29 11:00:00,93.3,93.31,93.1,93.17,38600.0,73.4573,73.4652,73.2999,73.355,38600.0
2005-03-29 11:10:00,93.17,93.25,93.12,93.23,37700.0,73.355,73.418,73.3156,73.4022,37700.0
2005-03-29 11:20:00,93.2,93.3,93.2,93.28,89400.0,73.3786,73.4573,73.3786,73.4416,89400.0
2005-03-29 11:30:00,93.28,93.36,93.28,93.35,46900.0,73.4416,73.5046,73.4416,73.4967,46900.0
2005-03-29 11:40:00,93.36,93.36,93.25,93.29,54700.0,73.5046,73.5046,73.418,73.4494,54700.0
2005-03-29 11:50:00,93.29,93.36,93.28,93.36,38200.0,73.4494,73.5046,73.4416,73.5046,38200.0
2005-03-29 12:00:00,93.38,93.38,93.3,93.38,28300.0,73.5203,73.5203,73.4573,73.5203,28300.0
2005-03-29 12:10:00,93.38,93.5,93.2,93.2,77300.0,73.5203,73.6148,73.3786,73.3786,77300.0
2005-03-29 12:20:00,93.2,93.3,93.15,93.27,31200.0,73.3786,73.4573,73.3392,73.4337,31200.0
2005-03-29 12:30:00,93.25,93.25,93.11,93.18,34500.0,73.418,73.418,73.3077,73.3628,34500.0
2005-03-29 12:40:00,93.17,93.3,93.17,93.28,22600.0,73.355,73.4573,73.355,73.4416,22600.0
2005-03-29 12:50:00,93.28,93.34,93.13,93.3,51100.0,73.4416,73.4888,73.3235,73.4573,51100.0
2005-03-29 13:00:00,93.3,93.35,93.14,93.15,53700.0,73.4573,73.4967,73.3313,73.3392,53700.0
2005-03-29 13:10:00,93.15,93.24,93.15,93.22,63400.0,73.3392,73.4101,73.3392,73.3943,63400.0
2005-03-29 13:20:00,93.22,93.27,93.13,93.24,31200.0,73.3943,73.4337,73.3235,73.4101,31200.0
2005-03-29 13:30:00,93.24,93.36,93.22,93.35,67400.0,73.4101,73.5046,73.3943,73.4967,67400.0
2005-03-29 13:40:00,93.35,93.38,93.3,93.33,60500.0,73.4967,73.5203,73.4573,73.4809,60500.0
2005-03-29 13:50:00,93.3,93.35,93.25,93.27,55600.0,73.4573,73.4967,73.418,73.4337,55600.0
2005-03-29 14:00:00,93.26,93.26,93.1,93.1,67900.0,73.4258,73.4258,73.2999,73.2999,67900.0
2005-03-29 14:10:00,93.1,93.2,93.1,93.1,41400.0,73.2999,73.3786,73.2999,73.2999,41400.0
2005-03-29 14:20:00,93.1,93.13,92.95,93.04,92000.0,73.2999,73.3235,73.1818,73.2526,92000.0
2005-03-29 14:30:00,93.08,93.08,93.0,93.07,71700.0,73.2841,73.2841,73.2211,73.2762,71700.0
2005-03-29 14:40:00,93.08,93.08,92.84,93.01,84300.0,73.2841,73.2841,73.0951,73.229,84300.0
2005-03-29 14:50:00,93.02,93.23,93.02,93.18,66600.0,73.2369,73.4022,73.2369,73.3628,66600.0
2005-03-29 15:00:00,93.15,93.18,93.02,93.13,45900.0,73.3392,73.3628,73.2369,73.3235,45900.0
2005-03-29 15:10:00,93.15,93.18,92.97,93.06,68300.0,73.3392,73.3628,73.1975,73.2684,68300.0
2005-03-29 15:20:00,93.04,93.18,93.0,93.04,53200.0,73.2526,73.3628,73.2211,73.2526,53200.0
2005-03-29 15:30:00,93.06,93.3,93.06,93.17,84600.0,73.2684,73.4573,73.2684,73.355,84600.0
2005-03-29 15:40:00,93.18,93.27,93.05,93.06,64400.0,73.3628,73.4337,73.2605,73.2684,64400.0
2005-03-29 15:50:00,93.05,93.15,92.91,93.06,52500.0,73.2605,73.3392,73.1503,73.2684,52500.0
2005-03-30 09:30:00,93.63,93.63,93.32,93.33,83900.0,73.7402,73.7402,73.4961,73.504,83900.0
2005-03-30 09:40:00,93.32,93.54,93.32,93.34,93600.0,73.4961,73.6694,73.4961,73.5118,93600.0
2005-03-30 09:50:00,93.34,93.34,92.9,92.96,112900.0,73.5118,73.5118,73.1653,73.2126,112900.0
2005-03-30 10:00:00,93.0,93.23,92.93,93.2,80300.0,73.2441,73.4252,73.1889,73.4016,80300.0
2005-03-30 10:10:00,93.23,93.25,93.15,93.2,83800.0,73.4252,73.441,73.3622,73.4016,83800.0
2005-03-30 10:20:00,93.24,93.39,93.22,93.28,46800.0,73.4331,73.5512,73.4173,73.4646,46800.0
2005-03-30 10:30:00,93.28,93.52,93.26,93.49,67600.0,73.4646,73.6536,73.4488,73.63,67600.0
2005-03-30 10:40:00,93.5,93.65,93.44,93.54,84300.0,73.6379,73.756,73.5906,73.6694,84300.0
2005-03-30 10:50:00,93.57,93.7,93.54,93.64,51200.0,73.693,73.7954,73.6694,73.7481,51200.0
2005-03-30 11:00:00,93.65,93.94,93.65,93.9,98000.0,73.756,73.9844,73.756,73.9529,98000.0
2005-03-30 11:10:00,93.9,93.96,93.72,93.81,77100.0,73.9529,74.0001,73.8111,73.882,77100.0
2005-03-30 11:20:00,93.85,93.87,93.81,93.87,20000.0,73.9135,73.9293,73.882,73.9293,20000.0
2005-03-30 11:30:00,93.88,93.94,93.74,93.74,57400.0,73.9371,73.9844,73.8269,73.8269,57400.0
2005-03-30 11:40:00,93.73,93.81,93.59,93.77,72100.0,73.819,73.882,73.7087,73.8505,72100.0
2005-03-30 11:50:00,93.78,93.89,93.78,93.85,69500.0,73.8584,73.945,73.8584,73.9135,69500.0
2005-03-30 12:00:00,93.86,93.86,93.82,93.85,43800.0,73.9214,73.9214,73.8899,73.9135,43800.0
2005-03-30 12:10:00,93.85,93.9,93.8,93.81,58200.0,73.9135,73.9529,73.8741,73.882,58200.0
2005-03-30 12:20:00,93.81,94.22,93.81,94.21,96400.0,73.882,74.2049,73.882,74.197,96400.0
2005-03-30 12:30:00,94.21,94.4,94.17,94.22,81900.0,74.197,74.3467,74.1655,74.2049,81900.0
2005-03-30 12:40:00,94.22,94.59,94.2,94.55,48800.0,74.2049,74.4963,74.1892,74.4648,48800.0
2005-03-30 12:50:00,94.55,94.55,94.42,94.45,44600.0,74.4648,74.4648,74.3624,74.386,44600.0
2005-03-30 13:00:00,94.46,94.57,94.46,94.54,73100.0,74.3939,74.4806,74.3939,74.4569,73100.0
2005-03-30 13:10:00,94.53,94.74,94.52,94.65,41900.0,74.4491,74.6144,74.4412,74.5436,41900.0
2005-03-30 13:20:00,94.68,94.84,94.59,94.83,55300.0,74.5672,74.6932,74.4963,74.6853,55300.0
2005-03-30 13:30:00,94.83,94.95,94.83,94.92,115500.0,74.6853,74.7798,74.6853,74.7562,115500.0
2005-03-30 13:40:00,94.94,94.98,94.9,94.98,61900.0,74.772,74.8035,74.7405,74.8035,61900.0
2005-03-30 13:50:00,94.98,94.98,94.86,94.9,71800.0,74.8035,74.8035,74.709,74.7405,71800.0
2005-03-30 14:00:00,94.9,94.99,94.86,94.93,64900.0,74.7405,74.8113,74.709,74.7641,64900.0
2005-03-30 14:10:00,94.93,95.0,94.92,94.95,89900.0,74.7641,74.8192,74.7562,74.7798,89900.0
2005-03-30 14:20:00,94.96,94.96,94.85,94.88,57900.0,74.7877,74.7877,74.7011,74.7247,57900.0
2005-03-30 14:30:00,94.88,95.09,94.88,94.99,205100.0,74.7247,74.8901,74.7247,74.8113,205100.0
2005-03-30 14:40:00,94.99,95.0,94.68,94.87,80900.0,74.8113,74.8192,74.5672,74.7168,80900.0
2005-03-30 14:50:00,94.88,95.14,94.83,95.03,63700.0,74.7247,74.9295,74.6853,74.8428,63700.0
2005-03-30 15:00:00,95.03,95.25,95.03,95.25,111500.0,74.8428,75.0161,74.8428,75.0161,111500.0
2005-03-30 15:10:00,95.25,95.55,95.11,95.5,103300.0,75.0161,75.2524,74.9058,75.213,103300.0
2005-03-30 15:20:00,95.51,95.79,95.5,95.72,181900.0,75.2209,75.4414,75.213,75.3863,181900.0
2005-03-30 15:30:00,95.71,95.71,95.33,95.57,175900.0,75.3784,75.3784,75.0791,75.2681,175900.0
2005-03-30 15:40:00,95.59,95.75,95.5,95.73,130500.0,75.2839,75.4099,75.213,75.3941,130500.0
2005-03-30 15:50:00,95.73,95.78,95.58,95.75,192100.0,75.3941,75.4335,75.276,75.4099,192100.0
2005-03-31 09:30:00,95.56,95.75,95.37,95.44,114500.0,75.2603,75.4099,75.1106,75.1657,114500.0
2005-03-31 09:40:00,95.41,95.98,95.36,95.94,76200.0,75.1421,75.591,75.1027,75.5595,76200.0
2005-03-31 09:50:00,95.98,96.49,95.98,96.31,174500.0,75.591,75.9927,75.591,75.8509,174500.0
2005-03-31 10:00:00,96.31,96.32,95.72,95.75,181700.0,75.8509,75.8588,75.3863,75.4099,181700.0
2005-03-31 10:10:00,95.71,96.1,95.71,96.07,120500.0,75.3784,75.6855,75.3784,75.6619,120500.0
2005-03-31 10:20:00,96.04,96.45,96.04,96.34,124300.0,75.6383,75.9612,75.6383,75.8746,124300.0
2005-03-31 10:30:00,96.35,96.51,96.23,96.36,103500.0,75.8824,76.0084,75.7879,75.8903,103500.0
2005-03-31 10:40:00,96.36,96.65,96.33,96.44,106300.0,75.8903,76.1187,75.8667,75.9533,106300.0
2005-03-31 10:50:00,96.44,96.52,96.16,96.34,124000.0,75.9533,76.0163,75.7328,75.8746,124000.0
2005-03-31 11:00:00,96.35,96.6,96.35,96.46,72000.0,75.8824,76.0793,75.8824,75.9691,72000.0
2005-03-31 11:10:00,96.4,96.43,96.22,96.34,78000.0,75.9218,75.9454,75.78,75.8746,78000.0
2005-03-31 11:20:00,96.37,96.4,96.26,96.31,169300.0,75.8982,75.9218,75.8116,75.8509,169300.0
2005-03-31 11:30:00,96.27,96.35,96.15,96.24,95400.0,75.8194,75.8824,75.7249,75.7958,95400.0
2005-03-31 11:40:00,96.27,96.27,96.17,96.17,74500.0,75.8194,75.8194,75.7407,75.7407,74500.0
2005-03-31 11:50:00,96.13,96.24,96.06,96.18,50000.0,75.7092,75.7958,75.654,75.7485,50000.0
2005-03-31 12:00:00,96.18,96.19,96.1,96.15,63700.0,75.7485,75.7564,75.6855,75.7249,63700.0
2005-03-31 12:10:00,96.14,96.2,96.0,96.05,94900.0,75.717,75.7643,75.6068,75.6462,94900.0
2005-03-31 12:20:00,96.05,96.24,96.05,96.2,45700.0,75.6462,75.7958,75.6462,75.7643,45700.0
2005-03-31 12:30:00,96.17,96.26,96.17,96.22,52600.0,75.7407,75.8116,75.7407,75.78,52600.0
2005-03-31 12:40:00,96.21,96.22,96.11,96.15,51300.0,75.7722,75.78,75.6934,75.7249,51300.0
2005-03-31 12:50:00,96.1,96.24,96.03,96.24,60200.0,75.6855,75.7958,75.6304,75.7958,60200.0
2005-03-31 13:00:00,96.2,96.22,96.14,96.17,35100.0,75.7643,75.78,75.717,75.7407,35100.0
2005-03-31 13:10:00,96.14,96.2,96.12,96.14,51400.0,75.717,75.7643,75.7013,75.717,51400.0
2005-03-31 13:20:00,96.12,96.2,96.02,96.2,47200.0,75.7013,75.7643,75.6225,75.7643,47200.0
2005-03-31 13:30:00,96.18,96.23,96.05,96.16,80800.0,75.7485,75.7879,75.6462,75.7328,80800.0
2005-03-31 13:40:00,96.15,96.17,96.11,96.11,58600.0,75.7249,75.7407,75.6934,75.6934,58600.0
2005-03-31 13:50:00,96.11,96.11,96.04,96.08,70300.0,75.6934,75.6934,75.6383,75.6698,70300.0
2005-03-31 14:00:00,96.06,96.1,95.92,95.94,139600.0,75.654,75.6855,75.5438,75.5595,139600.0
2005-03-31 14:10:00,95.93,96.02,95.82,95.89,65400.0,75.5517,75.6225,75.465,75.5201,65400.0
2005-03-31 14:20:00,95.9,95.94,95.7,95.76,45400.0,75.528,75.5595,75.3705,75.4178,45400.0
2005-03-31 14:30:00,95.77,95.84,95.36,95.62,174700.0,75.4256,75.4808,75.1027,75.3075,174700.0
2005-03-31 14:40:00,95.59,95.67,95.47,95.55,98300.0,75.2839,75.3469,75.1894,75.2524,98300.0
2005-03-31 14:50:00,95.55,95.55,95.29,95.38,104100.0,75.2524,75.2524,75.0476,75.1185,104100.0
2005-03-31 15:00:00,95.4,95.41,95.31,95.33,86000.0,75.1342,75.1421,75.0634,75.0791,86000.0
2005-03-31 15:10:00,95.33,95.7,95.32,95.7,69600.0,75.0791,75.3705,75.0712,75.3705,69600.0
2005-03-31 15:20:00,95.72,95.84,95.42,95.43,67900.0,75.3863,75.4808,75.15,75.1579,67900.0
2005-03-31 15:30:00,95.42,95.61,95.33,95.61,104300.0,75.15,75.2996,75.0791,75.2996,104300.0
2005-03-31 15:40:00,95.6,95.8,95.5,95.51,91200.0,75.2918,75.4493,75.213,75.2209,91200.0
2005-03-31 15:50:00,95.5,95.56,95.38,95.39,129000.0,75.213,75.2603,75.1185,75.1264,129000.0
2005-04-01 09:30:00,95.75,95.95,95.75,95.87,99600.0,75.4099,75.5674,75.4099,75.5044,99600.0
2005-04-01 09:40:00,95.85,96.05,95.8,95.99,159100.0,75.4886,75.6462,75.4493,75.5989,159100.0
2005-04-01 09:50:00,95.99,96.23,95.85,96.15,141800.0,75.5989,75.7879,75.4886,75.7249,141800.0
2005-04-01 10:00:00,96.22,96.25,95.92,95.96,155400.0,75.78,75.8037,75.5438,75.5753,155400.0
2005-04-01 10:10:00,95.97,96.01,95.77,95.93,101400.0,75.5832,75.6147,75.4256,75.5517,101400.0
2005-04-01 10:20:00,95.96,96.09,95.62,95.72,105300.0,75.5753,75.6777,75.3075,75.3863,105300.0
2005-04-01 10:30:00,95.73,96.02,95.67,96.0,141600.0,75.3941,75.6225,75.3469,75.6068,141600.0
2005-04-01 10:40:00,96.0,96.02,95.88,95.9,58700.0,75.6068,75.6225,75.5123,75.528,58700.0
2005-04-01 10:50:00,95.84,95.85,95.4,95.48,77000.0,75.4808,75.4886,75.1342,75.1972,77000.0
2005-04-01 11:00:00,95.4,95.47,95.19,95.29,97800.0,75.1342,75.1894,74.9689,75.0476,97800.0
2005-04-01 11:10:00,95.29,95.6,95.29,95.43,78500.0,75.0476,75.2918,75.0476,75.1579,78500.0
2005-04-01 11:20:00,95.42,95.72,95.42,95.7,62900.0,75.15,75.3863,75.15,75.3705,62900.0
2005-04-01 11:30:00,95.7,95.89,95.62,95.71,60700.0,75.3705,75.5201,75.3075,75.3784,60700.0
2005-04-01 11:40:00,95.74,95.91,95.68,95.75,49400.0,75.402,75.5359,75.3548,75.4099,49400.0
2005-04-01 11:50:00,95.76,95.9,95.65,95.68,59400.0,75.4178,75.528,75.3311,75.3548,59400.0
2005-04-01 12:00:00,95.69,95.9,95.64,95.64,55800.0,75.3626,75.528,75.3233,75.3233,55800.0
2005-04-01 12:10:00,95.65,95.67,95.4,95.45,46500.0,75.3311,75.3469,75.1342,75.1736,46500.0
2005-04-01 12:20:00,95.46,95.55,95.24,95.25,106400.0,75.1815,75.2524,75.0082,75.0161,106400.0
2005-04-01 12:30:00,95.24,95.27,95.0,95.0,110000.0,75.0082,75.0319,74.8192,74.8192,110000.0
2005-04-01 12:40:00,95.0,95.13,94.99,95.04,52500.0,74.8192,74.9216,74.8113,74.8507,52500.0
2005-04-01 12:50:00,95.05,95.05,94.73,94.73,71800.0,74.8586,74.8586,74.6066,74.6066,71800.0
2005-04-01 13:00:00,94.73,94.89,94.55,94.89,76500.0,74.6066,74.7326,74.4648,74.7326,76500.0
2005-04-01 13:10:00,94.89,95.18,94.89,95.12,55000.0,74.7326,74.961,74.7326,74.9137,55000.0
2005-04-01 13:20:00,95.16,95.26,95.05,95.26,58000.0,74.9452,75.024,74.8586,75.024,58000.0
2005-04-01 13:30:00,95.24,95.26,95.04,95.23,80300.0,75.0082,75.024,74.8507,75.0004,80300.0
2005-04-01 13:40:00,95.19,95.35,95.19,95.28,41100.0,74.9689,75.0949,74.9689,75.0397,41100.0
2005-04-01 13:50:00,95.28,95.36,95.13,95.16,66500.0,75.0397,75.1027,74.9216,74.9452,66500.0
2005-04-01 14:00:00,95.16,95.26,95.16,95.25,76600.0,74.9452,75.024,74.9452,75.0161,76600.0
2005-04-01 14:10:00,95.25,95.4,95.25,95.37,74000.0,75.0161,75.1342,75.0161,75.1106,74000.0
2005-04-01 14:20:00,95.36,95.44,95.34,95.41,44600.0,75.1027,75.1657,75.087,75.1421,44600.0
2005-04-01 14:30:00,95.39,95.62,95.39,95.59,103500.0,75.1264,75.3075,75.1264,75.2839,103500.0
2005-04-01 14:40:00,95.6,95.76,95.55,95.7,85500.0,75.2918,75.4178,75.2524,75.3705,85500.0
2005-04-01 14:50:00,95.7,95.85,95.7,95.83,119600.0,75.3705,75.4886,75.3705,75.4729,119600.0
2005-04-01 15:00:00,95.83,95.84,95.7,95.8,102200.0,75.4729,75.4808,75.3705,75.4493,102200.0
2005-04-01 15:10:00,95.8,95.99,95.78,95.78,81000.0,75.4493,75.5989,75.4335,75.4335,81000.0
2005-04-01 15:20:00,95.79,95.86,95.61,95.69,124700.0,75.4414,75.4965,75.2996,75.3626,124700.0
2005-04-01 15:30:00,95.69,95.93,95.65,95.92,92400.0,75.3626,75.5517,75.3311,75.5438,92400.0
2005-04-01 15:40:00,95.92,95.99,95.88,95.88,100900.0,75.5438,75.5989,75.5123,75.5123,100900.0
2005-04-01 15:50:00,95.88,95.92,95.8,95.86,89100.0,75.5123,75.5438,75.4493,75.4965,89100.0
2005-04-04 09:30:00,95.54,95.85,95.52,95.58,109800.0,75.2445,75.4886,75.2287,75.276,109800.0
2005-04-04 09:40:00,95.58,95.95,95.5,95.8,209200.0,75.276,75.5674,75.213,75.4493,209200.0
2005-04-04 09:50:00,95.78,95.81,95.3,95.34,125600.0,75.4335,75.4571,75.0555,75.087,125600.0
2005-04-04 10:00:00,95.37,95.45,95.28,95.33,97000.0,75.1106,75.1736,75.0397,75.0791,97000.0
2005-04-04 10:10:00,95.33,95.49,95.33,95.48,99600.0,75.0791,75.2051,75.0791,75.1972,99600.0
2005-04-04 10:20:00,95.5,95.73,95.39,95.71,99000.0,75.213,75.3941,75.1264,75.3784,99000.0
2005-04-04 10:30:00,95.74,96.26,95.71,96.13,146000.0,75.402,75.8116,75.3784,75.7092,146000.0
2005-04-04 10:40:00,96.16,96.31,96.1,96.18,103100.0,75.7328,75.8509,75.6855,75.7485,103100.0
2005-04-04 10:50:00,96.18,96.26,95.97,96.0,111600.0,75.7485,75.8116,75.5832,75.6068,111600.0
2005-04-04 11:00:00,95.98,96.05,95.92,95.92,80100.0,75.591,75.6462,75.5438,75.5438,80100.0
2005-04-04 11:10:00,95.91,96.1,95.9,96.09,93100.0,75.5359,75.6855,75.528,75.6777,93100.0
2005-04-04 11:20:00,96.1,96.14,96.0,96.02,52900.0,75.6855,75.717,75.6068,75.6225,52900.0
2005-04-04 11:30:00,96.02,96.05,95.91,95.92,122600.0,75.6225,75.6462,75.5359,75.5438,122600.0
2005-04-04 11:40:00,95.92,95.93,95.79,95.83,82500.0,75.5438,75.5517,75.4414,75.4729,82500.0
2005-04-04 11:50:00,95.85,96.0,95.85,95.95,62100.0,75.4886,75.6068,75.4886,75.5674,62100.0
2005-04-04 12:00:00,95.93,95.94,95.8,95.8,39000.0,75.5517,75.5595,75.4493,75.4493,39000.0
2005-04-04 12:10:00,95.8,95.81,95.53,95.6,101000.0,75.4493,75.4571,75.2366,75.2918,101000.0
2005-04-04 12:20:00,95.56,95.69,95.42,95.69,51400.0,75.2603,75.3626,75.15,75.3626,51400.0
2005-04-04 12:30:00,95.68,95.84,95.65,95.75,41400.0,75.3548,75.4808,75.3311,75.4099,41400.0
2005-04-04 12:40:00,95.74,95.79,95.71,95.73,17600.0,75.402,75.4414,75.3784,75.3941,17600.0
2005-04-04 12:50:00,95.75,95.75,95.6,95.6,56600.0,75.4099,75.4099,75.2918,75.2918,56600.0
2005-04-04 13:00:00,95.6,95.72,95.5,95.71,40600.0,75.2918,75.3863,75.213,75.3784,40600.0
2005-04-04 13:10:00,95.72,95.72,95.49,95.53,83500.0,75.3863,75.3863,75.2051,75.2366,83500.0
2005-04-04 13:20:00,95.52,95.69,95.52,95.69,38100.0,75.2287,75.3626,75.2287,75.3626,38100.0
2005-04-04 13:30:00,95.72,95.95,95.71,95.84,52900.0,75.3863,75.5674,75.3784,75.4808,52900.0
2005-04-04 13:40:00,95.84,95.88,95.76,95.8,56000.0,75.4808,75.5123,75.4178,75.4493,56000.0
2005-04-04 13:50:00,95.8,96.05,95.76,96.02,74800.0,75.4493,75.6462,75.4178,75.6225,74800.0
2005-04-04 14:00:00,96.03,96.04,95.8,95.81,59800.0,75.6304,75.6383,75.4493,75.4571,59800.0
2005-04-04 14:10:00,95.8,95.96,95.8,95.87,90000.0,75.4493,75.5753,75.4493,75.5044,90000.0
2005-04-04 14:20:00,95.87,95.89,95.76,95.84,100100.0,75.5044,75.5201,75.4178,75.4808,100100.0
2005-04-04 14:30:00,95.83,95.99,95.76,95.9,87900.0,75.4729,75.5989,75.4178,75.528,87900.0
2005-04-04 14:40:00,95.88,96.27,95.88,96.14,90000.0,75.5123,75.8194,75.5123,75.717,90000.0
2005-04-04 14:50:00,96.14,96.6,96.14,96.6,119200.0,75.717,76.0793,75.717,76.0793,119200.0
2005-04-04 15:00:00,96.6,96.6,96.35,96.43,103600.0,76.0793,76.0793,75.8824,75.9454,103600.0
2005-04-04 15:10:00,96.43,96.74,96.43,96.68,159000.0,75.9454,76.1896,75.9454,76.1423,159000.0
2005-04-04 15:20:00,96.7,96.73,96.67,96.69,75100.0,76.1581,76.1817,76.1345,76.1502,75100.0
2005-04-04 15:30:00,96.68,96.71,96.62,96.7,115200.0,76.1423,76.166,76.0951,76.1581,115200.0
2005-04-04 15:40:00,96.7,96.74,96.5,96.5,126600.0,76.1581,76.1896,76.0006,76.0006,126600.0
2005-04-04 15:50:00,96.49,96.5,96.22,96.5,131500.0,75.9927,76.0006,75.78,76.0006,131500.0
2005-04-05 09:30:00,96.5,96.91,96.49,96.65,145000.0,76.0006,76.3235,75.9927,76.1187,145000.0
2005-04-05 09:40:00,96.65,96.88,96.41,96.49,156500.0,76.1187,76.2998,75.9297,75.9927,156500.0
2005-04-05 09:50:00,96.5,96.8,96.5,96.72,60000.0,76.0006,76.2368,76.0006,76.1738,60000.0
2005-04-05 10:00:00,96.72,97.18,96.61,97.09,99900.0,76.1738,76.5361,76.0872,76.4652,99900.0
2005-04-05 10:10:00,97.08,97.15,96.9,97.12,99200.0,76.4574,76.5125,76.3156,76.4889,99200.0
2005-04-05 10:20:00,97.06,97.1,96.89,96.91,91200.0,76.4416,76.4731,76.3077,76.3235,91200.0
2005-04-05 10:30:00,96.92,97.38,96.92,97.38,87000.0,76.3313,76.6936,76.3313,76.6936,87000.0
2005-04-05 10:40:00,97.39,97.71,97.39,97.68,92100.0,76.7015,76.9535,76.7015,76.9299,92100.0
2005-04-05 10:50:00,97.67,97.67,97.35,97.38,43700.0,76.922,76.922,76.67,76.6936,43700.0
2005-04-05 11:00:00,97.38,97.38,96.99,97.03,91600.0,76.6936,76.6936,76.3865,76.418,91600.0
2005-04-05 11:10:00,97.02,97.15,96.95,96.99,88800.0,76.4101,76.5125,76.355,76.3865,88800.0
2005-04-05 11:20:00,96.97,97.15,96.97,97.09,80200.0,76.3707,76.5125,76.3707,76.4652,80200.0
2005-04-05 11:30:00,97.08,97.09,96.97,97.0,50900.0,76.4574,76.4652,76.3707,76.3944,50900.0
2005-04-05 11:40:00,97.0,97.11,96.99,97.07,40400.0,76.3944,76.481,76.3865,76.4495,40400.0
2005-04-05 11:50:00,97.09,97.21,97.06,97.21,73100.0,76.4652,76.5597,76.4416,76.5597,73100.0
2005-04-05 12:00:00,97.2,97.3,97.17,97.28,65900.0,76.5519,76.6306,76.5282,76.6149,65900.0
2005-04-05 12:10:00,97.27,97.48,97.25,97.4,43100.0,76.607,76.7724,76.5912,76.7094,43100.0
2005-04-05 12:20:00,97.41,97.74,97.41,97.52,64900.0,76.7173,76.9772,76.7173,76.8039,64900.0
2005-04-05 12:30:00,97.53,97.54,97.44,97.45,50600.0,76.8118,76.8196,76.7409,76.7488,50600.0
2005-04-05 12:40:00,97.46,97.55,97.45,97.51,34800.0,76.7566,76.8275,76.7488,76.796,34800.0
2005-04-05 12:50:00,97.51,97.73,97.41,97.55,57200.0,76.796,76.9693,76.7173,76.8275,57200.0
2005-04-05 13:00:00,97.53,97.75,97.49,97.75,53200.0,76.8118,76.985,76.7803,76.985,53200.0
2005-04-05 13:10:00,97.78,97.78,97.53,97.65,89400.0,77.0087,77.0087,76.8118,76.9063,89400.0
2005-04-05 13:20:00,97.67,97.7,97.64,97.69,48600.0,76.922,76.9457,76.8984,76.9378,48600.0
2005-04-05 13:30:00,97.67,97.69,97.56,97.65,35700.0,76.922,76.9378,76.8354,76.9063,35700.0
2005-04-05 13:40:00,97.62,97.66,97.58,97.65,56100.0,76.8826,76.9141,76.8511,76.9063,56100.0
2005-04-05 13:50:00,97.65,97.75,97.59,97.62,48700.0,76.9063,76.985,76.859,76.8826,48700.0
2005-04-05 14:00:00,97.62,97.8,97.61,97.61,67600.0,76.8826,77.0244,76.8748,76.8748,67600.0
2005-04-05 14:10:00,97.62,97.62,97.21,97.26,132500.0,76.8826,76.8826,76.5597,76.5991,132500.0
2005-04-05 14:20:00,97.37,97.59,97.31,97.4,98400.0,76.6858,76.859,76.6385,76.7094,98400.0
2005-04-05 14:30:00,97.4,97.5,97.24,97.45,114000.0,76.7094,76.7881,76.5834,76.7488,114000.0
2005-04-05 14:40:00,97.4,97.47,97.34,97.42,69900.0,76.7094,76.7645,76.6621,76.7251,69900.0
2005-04-05 14:50:00,97.41,97.47,97.27,97.4,95400.0,76.7173,76.7645,76.607,76.7094,95400.0
2005-04-05 15:00:00,97.4,97.68,97.39,97.55,98400.0,76.7094,76.9299,76.7015,76.8275,98400.0
2005-04-05 15:10:00,97.55,97.75,97.55,97.64,104000.0,76.8275,76.985,76.8275,76.8984,104000.0
2005-04-05 15:20:00,97.65,97.86,97.64,97.79,100100.0,76.9063,77.0717,76.8984,77.0165,100100.0
2005-04-05 15:30:00,97.78,97.88,97.75,97.84,93800.0,77.0087,77.0874,76.985,77.0559,93800.0
2005-04-05 15:40:00,97.84,97.84,97.69,97.79,101800.0,77.0559,77.0559,76.9378,77.0165,101800.0
2005-04-05 15:50:00,97.79,97.9,97.77,97.84,200900.0,77.0165,77.1032,77.0008,77.0559,200900.0
2005-04-06 09:30:00,97.93,98.55,97.89,98.52,133100.0,77.1268,77.6151,77.0953,77.5915,133100.0
2005-04-06 09:40:00,98.59,98.75,98.33,98.42,100500.0,77.6466,77.7726,77.4418,77.5127,100500.0
2005-04-06 09:50:00,98.42,98.71,98.42,98.67,74800.0,77.5127,77.7411,77.5127,77.7096,74800.0
2005-04-06 10:00:00,98.68,98.8,98.46,98.52,85400.0,77.7175,77.812,77.5442,77.5915,85400.0
2005-04-06 10:10:00,98.53,98.7,98.11,98.13,123600.0,77.5993,77.7332,77.2686,77.2843,123600.0
2005-04-06 10:20:00,98.13,98.48,98.13,98.45,105600.0,77.2843,77.56,77.2843,77.5363,105600.0
2005-04-06 10:30:00,98.45,98.57,98.29,98.35,154900.0,77.5363,77.6308,77.4103,77.4576,154900.0
2005-04-06 10:40:00,98.37,98.5,98.24,98.45,87400.0,77.4733,77.5757,77.3709,77.5363,87400.0
2005-04-06 10:50:00,98.45,98.63,98.25,98.57,73700.0,77.5363,77.6781,77.3788,77.6308,73700.0
2005-04-06 11:00:00,98.59,98.73,98.54,98.7,52500.0,77.6466,77.7569,77.6072,77.7332,52500.0
2005-04-06 11:10:00,98.7,98.81,98.52,98.62,84500.0,77.7332,77.8199,77.5915,77.6702,84500.0
2005-04-06 11:20:00,98.63,98.89,98.56,98.82,69400.0,77.6781,77.8829,77.623,77.8277,69400.0
2005-04-06 11:30:00,98.87,98.91,98.79,98.82,67200.0,77.8671,77.8986,77.8041,77.8277,67200.0
2005-04-06 11:40:00,98.81,98.82,98.58,98.71,46300.0,77.8199,77.8277,77.6387,77.7411,46300.0
2005-04-06 11:50:00,98.72,98.73,98.61,98.69,53800.0,77.749,77.7569,77.6623,77.7253,53800.0
2005-04-06 12:00:00,98.69,98.75,98.63,98.74,37300.0,77.7253,77.7726,77.6781,77.7647,37300.0
2005-04-06 12:10:00,98.74,98.78,98.66,98.66,29300.0,77.7647,77.7962,77.7017,77.7017,29300.0
2005-04-06 12:20:00,98.66,98.84,98.64,98.78,37700.0,77.7017,77.8435,77.686,77.7962,37700.0
2005-04-06 12:30:00,98.79,98.85,98.72,98.75,51400.0,77.8041,77.8514,77.749,77.7726,51400.0
2005-04-06 12:40:00,98.76,98.81,98.64,98.64,32300.0,77.7805,77.8199,77.686,77.686,32300.0
2005-04-06 12:50:00,98.65,98.65,98.49,98.49,47800.0,77.6938,77.6938,77.5678,77.5678,47800.0
2005-04-06 13:00:00,98.48,98.48,98.35,98.42,113400.0,77.56,77.56,77.4576,77.5127,113400.0
2005-04-06 13:10:00,98.42,98.42,98.27,98.3,59400.0,77.5127,77.5127,77.3946,77.4182,59400.0
2005-04-06 13:20:00,98.32,98.36,98.11,98.15,85400.0,77.4339,77.4654,77.2686,77.3001,85400.0
2005-04-06 13:30:00,98.14,98.18,98.04,98.17,60400.0,77.2922,77.3237,77.2134,77.3158,60400.0
2005-04-06 13:40:00,98.18,98.42,98.18,98.3,32000.0,77.3237,77.5127,77.3237,77.4182,32000.0
2005-04-06 13:50:00,98.25,98.3,98.14,98.23,58100.0,77.3788,77.4182,77.2922,77.3631,58100.0
2005-04-06 14:00:00,98.25,98.39,98.13,98.38,37900.0,77.3788,77.4891,77.2843,77.4812,37900.0
2005-04-06 14:10:00,98.35,98.45,98.34,98.39,51900.0,77.4576,77.5363,77.4497,77.4891,51900.0
2005-04-06 14:20:00,98.39,98.64,98.35,98.62,52700.0,77.4891,77.686,77.4576,77.6702,52700.0
2005-04-06 14:30:00,98.62,98.63,98.35,98.35,61700.0,77.6702,77.6781,77.4576,77.4576,61700.0
2005-04-06 14:40:00,98.38,98.39,98.21,98.22,42500.0,77.4812,77.4891,77.3473,77.3552,42500.0
2005-04-06 14:50:00,98.22,98.25,98.15,98.22,76900.0,77.3552,77.3788,77.3001,77.3552,76900.0
2005-04-06 15:00:00,98.17,98.21,98.13,98.17,46300.0,77.3158,77.3473,77.2843,77.3158,46300.0
2005-04-06 15:10:00,98.17,98.19,98.02,98.05,59300.0,77.3158,77.3316,77.1977,77.2213,59300.0
2005-04-06 15:20:00,98.03,98.03,97.7,97.91,108500.0,77.2056,77.2056,76.9457,77.111,108500.0
2005-04-06 15:30:00,97.89,98.04,97.81,98.01,71800.0,77.0953,77.2134,77.0323,77.1898,71800.0
2005-04-06 15:40:00,98.01,98.06,97.99,97.99,65600.0,77.1898,77.2292,77.174,77.174,65600.0
2005-04-06 15:50:00,97.99,98.06,97.98,97.99,54800.0,77.174,77.2292,77.1662,77.174,54800.0
2005-04-07 09:30:00,98.48,98.5,98.4,98.4,92300.0,77.56,77.5757,77.497,77.497,92300.0
2005-04-07 09:40:00,98.4,98.4,98.06,98.07,111100.0,77.497,77.497,77.2292,77.2371,111100.0
2005-04-07 09:50:00,98.07,98.31,98.0,98.19,114200.0,77.2371,77.4261,77.1819,77.3316,114200.0
2005-04-07 10:00:00,98.15,98.31,98.06,98.1,60400.0,77.3001,77.4261,77.2292,77.2607,60400.0
2005-04-07 10:10:00,98.11,98.45,98.11,98.4,25200.0,77.2686,77.5363,77.2686,77.497,25200.0
2005-04-07 10:20:00,98.39,98.39,98.11,98.18,71000.0,77.4891,77.4891,77.2686,77.3237,71000.0
2005-04-07 10:30:00,98.18,98.48,98.17,98.4,46800.0,77.3237,77.56,77.3158,77.497,46800.0
2005-04-07 10:40:00,98.4,98.53,98.4,98.4,60400.0,77.497,77.5993,77.497,77.497,60400.0
2005-04-07 10:50:00,98.4,98.52,98.35,98.45,25800.0,77.497,77.5915,77.4576,77.5363,25800.0
2005-04-07 11:00:00,98.45,98.6,98.45,98.51,51200.0,77.5363,77.6545,77.5363,77.5836,51200.0
2005-04-07 11:10:00,98.52,98.58,98.47,98.47,24000.0,77.5915,77.6387,77.5521,77.5521,24000.0
2005-04-07 11:20:00,98.47,98.54,98.38,98.4,86100.0,77.5521,77.6072,77.4812,77.497,86100.0
2005-04-07 11:30:00,98.4,98.66,98.4,98.65,42600.0,77.497,77.7017,77.497,77.6938,42600.0
2005-04-07 11:40:00,98.65,98.65,98.52,98.57,29500.0,77.6938,77.6938,77.5915,77.6308,29500.0
2005-04-07 11:50:00,98.59,98.6,98.49,98.5,39800.0,77.6466,77.6545,77.5678,77.5757,39800.0
2005-04-07 12:00:00,98.52,98.54,98.48,98.52,30500.0,77.5915,77.6072,77.56,77.5915,30500.0
2005-04-07 12:10:00,98.52,98.55,98.43,98.44,31400.0,77.5915,77.6151,77.5206,77.5285,31400.0
2005-04-07 12:20:00,98.44,98.49,98.43,98.49,24600.0,77.5285,77.5678,77.5206,77.5678,24600.0
2005-04-07 12:30:00,98.49,98.76,98.47,98.7,59300.0,77.5678,77.7805,77.5521,77.7332,59300.0
2005-04-07 12:40:00,98.71,98.75,98.6,98.61,33500.0,77.7411,77.7726,77.6545,77.6623,33500.0
2005-04-07 12:50:00,98.61,98.75,98.61,98.75,60900.0,77.6623,77.7726,77.6623,77.7726,60900.0
2005-04-07 13:00:00,98.7,98.75,98.6,98.65,60700.0,77.7332,77.7726,77.6545,77.6938,60700.0
2005-04-07 13:10:00,98.62,98.71,98.6,98.71,49400.0,77.6702,77.7411,77.6545,77.7411,49400.0
2005-04-07 13:20:00,98.71,98.71,98.66,98.7,62200.0,77.7411,77.7411,77.7017,77.7332,62200.0
2005-04-07 13:30:00,98.7,98.78,98.69,98.78,55400.0,77.7332,77.7962,77.7253,77.7962,55400.0
2005-04-07 13:40:00,98.78,98.82,98.71,98.8,46500.0,77.7962,77.8277,77.7411,77.812,46500.0
2005-04-07 13:50:00,98.78,98.89,98.71,98.84,32300.0,77.7962,77.8829,77.7411,77.8435,32300.0
2005-04-07 14:00:00,98.85,98.97,98.85,98.89,38600.0,77.8514,77.9459,77.8514,77.8829,38600.0
2005-04-07 14:10:00,98.9,99.39,98.9,99.38,67500.0,77.8907,78.2766,77.8907,78.2688,67500.0
2005-04-07 14:20:00,99.39,99.59,99.28,99.59,87100.0,78.2766,78.4342,78.19,78.4342,87100.0
2005-04-07 14:30:00,99.6,99.75,99.44,99.51,95100.0,78.442,78.5602,78.316,78.3712,95100.0
2005-04-07 14:40:00,99.51,99.66,99.3,99.33,107300.0,78.3712,78.4893,78.2058,78.2294,107300.0
2005-04-07 14:50:00,99.33,99.34,99.12,99.29,92800.0,78.2294,78.2373,78.064,78.1979,92800.0
2005-04-07 15:00:00,99.3,99.35,99.07,99.1,79700.0,78.2058,78.2451,78.0246,78.0483,79700.0
2005-04-07 15:10:00,99.09,99.3,99.09,99.27,68800.0,78.0404,78.2058,78.0404,78.1821,68800.0
2005-04-07 15:20:00,99.27,99.28,99.17,99.24,84600.0,78.1821,78.19,78.1034,78.1585,84600.0
2005-04-07 15:30:00,99.25,99.25,99.13,99.16,76300.0,78.1664,78.1664,78.0719,78.0955,76300.0
2005-04-07 15:40:00,99.16,99.17,99.06,99.07,114000.0,78.0955,78.1034,78.0167,78.0246,114000.0
2005-04-07 15:50:00,99.08,99.12,99.07,99.08,133400.0,78.0325,78.064,78.0246,78.0325,133400.0
2005-04-08 09:30:00,99.3,99.3,99.3,99.3,0.0,78.2058,78.2058,78.2058,78.2058,0.0
2005-04-08 09:40:00,99.6,99.6,99.4,99.5,194200.0,78.442,78.442,78.2845,78.3633,194200.0
2005-04-08 09:50:00,99.49,99.61,99.3,99.57,128800.0,78.3554,78.4499,78.2058,78.4184,128800.0
2005-04-08 10:00:00,99.58,99.65,99.05,99.08,158600.0,78.4263,78.4814,78.0089,78.0325,158600.0
2005-04-08 10:10:00,99.08,99.25,98.98,99.02,76300.0,78.0325,78.1664,77.9537,77.9852,76300.0
2005-04-08 10:20:00,99.02,99.05,98.99,99.01,59900.0,77.9852,78.0089,77.9616,77.9774,59900.0
2005-04-08 10:30:00,99.01,99.23,99.0,99.2,48300.0,77.9774,78.1506,77.9695,78.127,48300.0
2005-04-08 10:40:00,99.19,99.35,99.12,99.2,86100.0,78.1191,78.2451,78.064,78.127,86100.0
2005-04-08 10:50:00,99.2,99.34,99.2,99.26,70900.0,78.127,78.2373,78.127,78.1743,70900.0
2005-04-08 11:00:00,99.24,99.24,99.12,99.15,42900.0,78.1585,78.1585,78.064,78.0876,42900.0
2005-04-08 11:10:00,99.15,99.25,99.13,99.13,41700.0,78.0876,78.1664,78.0719,78.0719,41700.0
2005-04-08 11:20:00,99.11,99.17,99.07,99.16,48200.0,78.0561,78.1034,78.0246,78.0955,48200.0
2005-04-08 11:30:00,99.16,99.34,99.16,99.27,50600.0,78.0955,78.2373,78.0955,78.1821,50600.0
2005-04-08 11:40:00,99.25,99.26,99.04,99.11,84000.0,78.1664,78.1743,78.001,78.0561,84000.0
2005-04-08 11:50:00,99.12,99.14,98.95,98.99,47300.0,78.064,78.0798,77.9301,77.9616,47300.0
2005-04-08 12:00:00,99.0,99.22,98.99,99.2,50800.0,77.9695,78.1428,77.9616,78.127,50800.0
2005-04-08 12:10:00,99.2,99.25,99.17,99.24,40400.0,78.127,78.1664,78.1034,78.1585,40400.0
2005-04-08 12:20:00,99.24,99.3,99.16,99.29,74600.0,78.1585,78.2058,78.0955,78.1979,74600.0
2005-04-08 12:30:00,99.27,99.28,99.06,99.13,53500.0,78.1821,78.19,78.0167,78.0719,53500.0
2005-04-08 12:40:00,99.13,99.16,99.04,99.04,50600.0,78.0719,78.0955,78.001,78.001,50600.0
2005-04-08 12:50:00,99.04,99.04,98.9,98.91,59500.0,78.001,78.001,77.8907,77.8986,59500.0
2005-04-08 13:00:00,98.9,99.0,98.89,98.99,92000.0,77.8907,77.9695,77.8829,77.9616,92000.0
2005-04-08 13:10:00,98.99,99.0,98.84,98.87,42900.0,77.9616,77.9695,77.8435,77.8671,42900.0
2005-04-08 13:20:00,98.88,98.89,98.75,98.75,62100.0,77.875,77.8829,77.7726,77.7726,62100.0
2005-04-08 13:30:00,98.75,98.84,98.73,98.8,30200.0,77.7726,77.8435,77.7569,77.812,30200.0
2005-04-08 13:40:00,98.81,98.88,98.77,98.78,20700.0,77.8199,77.875,77.7884,77.7962,20700.0
2005-04-08 13:50:00,98.76,98.79,98.62,98.67,55100.0,77.7805,77.8041,77.6702,77.7096,55100.0
2005-04-08 14:00:00,98.65,98.73,98.54,98.71,52000.0,77.6938,77.7569,77.6072,77.7411,52000.0
2005-04-08 14:10:00,98.7,98.79,98.59,98.63,36400.0,77.7332,77.8041,77.6466,77.6781,36400.0
2005-04-08 14:20:00,98.63,98.63,98.53,98.54,35900.0,77.6781,77.6781,77.5993,77.6072,35900.0
2005-04-08 14:30:00,98.54,98.56,98.28,98.34,57800.0,77.6072,77.623,77.4024,77.4497,57800.0
2005-04-08 14:40:00,98.34,98.5,98.3,98.45,66000.0,77.4497,77.5757,77.4182,77.5363,66000.0
2005-04-08 14:50:00,98.45,98.48,97.98,98.11,106300.0,77.5363,77.56,77.1662,77.2686,106300.0
2005-04-08 15:00:00,98.11,98.21,98.08,98.18,67400.0,77.2686,77.3473,77.2449,77.3237,67400.0
2005-04-08 15:10:00,98.18,98.22,98.12,98.14,72500.0,77.3237,77.3552,77.2764,77.2922,72500.0
2005-04-08 15:20:00,98.13,98.27,98.12,98.23,53300.0,77.2843,77.3946,77.2764,77.3631,53300.0
2005-04-08 15:30:00,98.23,98.5,98.21,98.5,111400.0,77.3631,77.5757,77.3473,77.5757,111400.0
2005-04-08 15:40:00,98.5,98.69,98.5,98.68,154100.0,77.5757,77.7253,77.5757,77.7175,154100.0
2005-04-08 15:50:00,98.69,98.69,98.39,98.39,110600.0,77.7253,77.7253,77.4891,77.4891,110600.0
2005-04-11 09:30:00,98.38,98.6,98.29,98.51,94100.0,77.4812,77.6545,77.4103,77.5836,94100.0
2005-04-11 09:40:00,98.53,98.79,98.33,98.76,57700.0,77.5993,77.8041,77.4418,77.7805,57700.0
2005-04-11 09:50:00,98.74,98.75,98.33,98.44,83700.0,77.7647,77.7726,77.4418,77.5285,83700.0
2005-04-11 10:00:00,98.43,98.51,98.38,98.49,58800.0,77.5206,77.5836,77.4812,77.5678,58800.0
2005-04-11 10:10:00,98.5,98.51,98.31,98.31,65700.0,77.5757,77.5836,77.4261,77.4261,65700.0
2005-04-11 10:20:00,98.32,98.38,98.1,98.27,41700.0,77.4339,77.4812,77.2607,77.3946,41700.0
2005-04-11 10:30:00,98.26,98.28,98.21,98.21,57100.0,77.3867,77.4024,77.3473,77.3473,57100.0
2005-04-11 10:40:00,98.22,98.22,97.89,97.95,44200.0,77.3552,77.3552,77.0953,77.1425,44200.0
2005-04-11 10:50:00,97.96,97.98,97.85,97.95,21100.0,77.1504,77.1662,77.0638,77.1425,21100.0
2005-04-11 11:00:00,97.92,97.93,97.69,97.83,81700.0,77.1189,77.1268,76.9378,77.048,81700.0
2005-04-11 11:10:00,97.84,97.89,97.7,97.72,43700.0,77.0559,77.0953,76.9457,76.9614,43700.0
2005-04-11 11:20:00,97.71,97.71,97.42,97.45,80500.0,76.9535,76.9535,76.7251,76.7488,80500.0
2005-04-11 11:30:00,97.44,97.7,97.4,97.66,40800.0,76.7409,76.9457,76.7094,76.9141,40800.0
2005-04-11 11:40:00,97.66,97.68,97.37,97.45,37500.0,76.9141,76.9299,76.6858,76.7488,37500.0
2005-04-11 11:50:00,97.45,97.54,97.38,97.48,28100.0,76.7488,76.8196,76.6936,76.7724,28100.0
2005-04-11 12:00:00,97.48,97.68,97.48,97.65,140400.0,76.7724,76.9299,76.7724,76.9063,140400.0
2005-04-11 12:10:00,97.61,97.65,97.48,97.56,55200.0,76.8748,76.9063,76.7724,76.8354,55200.0
2005-04-11 12:20:00,97.55,97.65,97.5,97.57,23200.0,76.8275,76.9063,76.7881,76.8433,23200.0
2005-04-11 12:30:00,97.57,97.67,97.53,97.56,28300.0,76.8433,76.922,76.8118,76.8354,28300.0
2005-04-11 12:40:00,97.57,97.58,97.51,97.51,27600.0,76.8433,76.8511,76.796,76.796,27600.0
2005-04-11 12:50:00,97.51,97.58,97.41,97.48,36000.0,76.796,76.8511,76.7173,76.7724,36000.0
2005-04-11 13:00:00,97.47,97.65,97.47,97.5,96700.0,76.7645,76.9063,76.7645,76.7881,96700.0
2005-04-11 13:10:00,97.5,97.6,97.5,97.55,29100.0,76.7881,76.8669,76.7881,76.8275,29100.0
2005-04-11 13:20:00,97.55,97.56,97.46,97.49,55000.0,76.8275,76.8354,76.7566,76.7803,55000.0
2005-04-11 13:30:00,97.47,97.53,97.47,97.52,148400.0,76.7645,76.8118,76.7645,76.8039,148400.0
2005-04-11 13:40:00,97.53,97.55,97.45,97.47,104800.0,76.8118,76.8275,76.7488,76.7645,104800.0
2005-04-11 13:50:00,97.5,97.52,97.45,97.49,47600.0,76.7881,76.8039,76.7488,76.7803,47600.0
2005-04-11 14:00:00,97.5,97.52,97.49,97.49,100800.0,76.7881,76.8039,76.7803,76.7803,100800.0
2005-04-11 14:10:00,97.49,97.5,97.4,97.4,120700.0,76.7803,76.7881,76.7094,76.7094,120700.0
2005-04-11 14:20:00,97.39,97.4,97.13,97.15,108400.0,76.7015,76.7094,76.4967,76.5125,108400.0
2005-04-11 14:30:00,97.16,97.34,97.14,97.31,86700.0,76.5204,76.6621,76.5046,76.6385,86700.0
2005-04-11 14:40:00,97.31,97.52,97.31,97.5,139500.0,76.6385,76.8039,76.6385,76.7881,139500.0
2005-04-11 14:50:00,97.5,97.5,97.42,97.42,39300.0,76.7881,76.7881,76.7251,76.7251,39300.0
2005-04-11 15:00:00,97.42,97.42,97.27,97.31,71500.0,76.7251,76.7251,76.607,76.6385,71500.0
2005-04-11 15:10:00,97.31,97.43,97.26,97.3,73800.0,76.6385,76.733,76.5991,76.6306,73800.0
2005-04-11 15:20:00,97.32,97.35,97.22,97.25,50200.0,76.6464,76.67,76.5676,76.5912,50200.0
2005-04-11 15:30:00,97.25,97.3,97.25,97.26,78300.0,76.5912,76.6306,76.5912,76.5991,78300.0
2005-04-11 15:40:00,97.27,97.27,97.15,97.17,211600.0,76.607,76.607,76.5125,76.5282,211600.0
2005-04-11 15:50:00,97.17,97.22,97.11,97.22,187700.0,76.5282,76.5676,76.481,76.5676,187700.0
2005-04-12 09:30:00,97.22,97.44,97.21,97.37,99700.0,76.5676,76.7409,76.5597,76.6858,99700.0
2005-04-12 09:40:00,97.31,97.35,97.06,97.06,153100.0,76.6385,76.67,76.4416,76.4416,153100.0
2005-04-12 09:50:00,97.06,97.1,96.61,96.65,117800.0,76.4416,76.4731,76.0872,76.1187,117800.0
2005-04-12 10:00:00,96.65,96.96,96.25,96.25,106300.0,76.1187,76.3629,75.8037,75.8037,106300.0
2005-04-12 10:10:00,96.26,97.26,96.1,96.36,121500.0,75.8116,76.5991,75.6855,75.8903,121500.0
2005-04-12 10:20:00,96.35,96.44,96.2,96.35,46500.0,75.8824,75.9533,75.7643,75.8824,46500.0
2005-04-12 10:30:00,96.34,96.35,96.06,96.06,77200.0,75.8746,75.8824,75.654,75.654,77200.0
2005-04-12 10:40:00,96.06,96.06,95.75,95.91,111700.0,75.654,75.654,75.4099,75.5359,111700.0
2005-04-12 10:50:00,95.91,95.93,95.65,95.7,71200.0,75.5359,75.5517,75.3311,75.3705,71200.0
2005-04-12 11:00:00,95.7,95.8,95.65,95.7,80000.0,75.3705,75.4493,75.3311,75.3705,80000.0
2005-04-12 11:10:00,95.7,95.79,95.65,95.74,87800.0,75.3705,75.4414,75.3311,75.402,87800.0
2005-04-12 11:20:00,95.74,95.94,95.74,95.94,114800.0,75.402,75.5595,75.402,75.5595,114800.0
2005-04-12 11:30:00,95.95,96.01,95.9,95.9,116700.0,75.5674,75.6147,75.528,75.528,116700.0
2005-04-12 11:40:00,95.9,95.99,95.65,95.87,73300.0,75.528,75.5989,75.3311,75.5044,73300.0
2005-04-12 11:50:00,95.92,95.96,95.79,95.79,26400.0,75.5438,75.5753,75.4414,75.4414,26400.0
2005-04-12 12:00:00,95.75,95.79,95.71,95.72,60500.0,75.4099,75.4414,75.3784,75.3863,60500.0
2005-04-12 12:10:00,95.72,95.76,95.65,95.68,66700.0,75.3863,75.4178,75.3311,75.3548,66700.0
2005-04-12 12:20:00,95.65,95.69,95.57,95.61,62100.0,75.3311,75.3626,75.2681,75.2996,62100.0
2005-04-12 12:30:00,95.65,95.66,95.57,95.61,63000.0,75.3311,75.339,75.2681,75.2996,63000.0
2005-04-12 12:40:00,95.61,95.72,95.59,95.7,46900.0,75.2996,75.3863,75.2839,75.3705,46900.0
2005-04-12 12:50:00,95.68,95.74,95.64,95.7,38100.0,75.3548,75.402,75.3233,75.3705,38100.0
2005-04-12 13:00:00,95.69,95.73,95.57,95.59,93300.0,75.3626,75.3941,75.2681,75.2839,93300.0
2005-04-12 13:10:00,95.6,95.73,95.51,95.59,50200.0,75.2918,75.3941,75.2209,75.2839,50200.0
2005-04-12 13:20:00,95.59,95.61,95.53,95.55,52500.0,75.2839,75.2996,75.2366,75.2524,52500.0
2005-04-12 13:30:00,95.55,95.65,95.51,95.65,47500.0,75.2524,75.3311,75.2209,75.3311,47500.0
2005-04-12 13:40:00,95.65,95.65,95.4,95.45,50600.0,75.3311,75.3311,75.1342,75.1736,50600.0
2005-04-12 13:50:00,95.48,95.56,95.45,95.49,90600.0,75.1972,75.2603,75.1736,75.2051,90600.0
2005-04-12 14:00:00,95.49,95.8,95.35,95.8,154200.0,75.2051,75.4493,75.0949,75.4493,154200.0
2005-04-12 14:10:00,95.8,96.2,95.8,96.13,181700.0,75.4493,75.7643,75.4493,75.7092,181700.0
2005-04-12 14:20:00,96.16,96.4,96.09,96.13,161200.0,75.7328,75.9218,75.6777,75.7092,161200.0
2005-04-12 14:30:00,96.13,96.21,95.97,96.15,113400.0,75.7092,75.7722,75.5832,75.7249,113400.0
2005-04-12 14:40:00,96.15,96.49,96.0,96.48,146700.0,75.7249,75.9927,75.6068,75.9848,146700.0
2005-04-12 14:50:00,96.49,96.79,96.38,96.54,129200.0,75.9927,76.229,75.9061,76.0321,129200.0
2005-04-12 15:00:00,96.54,96.82,96.5,96.71,130400.0,76.0321,76.2526,76.0006,76.166,130400.0
2005-04-12 15:10:00,96.65,96.73,96.51,96.56,88400.0,76.1187,76.1817,76.0084,76.0478,88400.0
2005-04-12 15:20:00,96.56,96.88,96.44,96.86,95600.0,76.0478,76.2998,75.9533,76.2841,95600.0
2005-04-12 15:30:00,96.86,97.22,96.85,97.2,127600.0,76.2841,76.5676,76.2762,76.5519,127600.0
2005-04-12 15:40:00,97.2,97.2,97.0,97.11,131900.0,76.5519,76.5519,76.3944,76.481,131900.0
2005-04-12 15:50:00,97.1,97.21,97.09,97.2,182400.0,76.4731,76.5597,76.4652,76.5519,182400.0
2005-04-13 09:30:00,97.3,97.57,97.29,97.46,71600.0,76.6306,76.8433,76.6227,76.7566,71600.0
2005-04-13 09:40:00,97.47,97.9,97.47,97.71,70300.0,76.7645,77.1032,76.7645,76.9535,70300.0
2005-04-13 09:50:00,97.71,97.84,97.47,97.6,108200.0,76.9535,77.0559,76.7645,76.8669,108200.0
2005-04-13 10:00:00,97.62,97.74,97.18,97.2,162800.0,76.8826,76.9772,76.5361,76.5519,162800.0
2005-04-13 10:10:00,97.19,97.25,96.85,96.95,114500.0,76.544,76.5912,76.2762,76.355,114500.0
2005-04-13 10:20:00,96.97,97.0,96.71,96.81,35500.0,76.3707,76.3944,76.166,76.2447,35500.0
2005-04-13 10:30:00,96.88,97.0,96.79,96.93,100300.0,76.2998,76.3944,76.229,76.3392,100300.0
2005-04-13 10:40:00,96.93,96.94,96.5,96.53,69400.0,76.3392,76.3471,76.0006,76.0242,69400.0
2005-04-13 10:50:00,96.55,96.69,96.15,96.19,111300.0,76.0399,76.1502,75.7249,75.7564,111300.0
2005-04-13 11:00:00,96.15,96.35,95.88,95.88,105000.0,75.7249,75.8824,75.5123,75.5123,105000.0
2005-04-13 11:10:00,95.7,96.03,95.49,96.02,222800.0,75.3705,75.6304,75.2051,75.6225,222800.0
2005-04-13 11:20:00,96.12,96.23,95.95,96.18,142200.0,75.7013,75.7879,75.5674,75.7485,142200.0
2005-04-13 11:30:00,96.2,96.49,96.17,96.36,80400.0,75.7643,75.9927,75.7407,75.8903,80400.0
2005-04-13 11:40:00,96.35,96.66,96.32,96.62,31300.0,75.8824,76.1266,75.8588,76.0951,31300.0
2005-04-13 11:50:00,96.61,96.61,96.03,96.08,51400.0,76.0872,76.0872,75.6304,75.6698,51400.0
2005-04-13 12:00:00,96.12,96.25,96.06,96.07,44700.0,75.7013,75.8037,75.654,75.6619,44700.0
2005-04-13 12:10:00,96.06,96.07,95.87,95.88,51300.0,75.654,75.6619,75.5044,75.5123,51300.0
2005-04-13 12:20:00,95.88,96.04,95.75,95.85,52800.0,75.5123,75.6383,75.4099,75.4886,52800.0
2005-04-13 12:30:00,95.85,95.85,95.7,95.77,109300.0,75.4886,75.4886,75.3705,75.4256,109300.0
2005-04-13 12:40:00,95.78,96.06,95.77,96.04,72500.0,75.4335,75.654,75.4256,75.6383,72500.0
2005-04-13 12:50:00,96.05,96.2,96.04,96.15,51700.0,75.6462,75.7643,75.6383,75.7249,51700.0
2005-04-13 13:00:00,96.2,96.25,96.05,96.05,46600.0,75.7643,75.8037,75.6462,75.6462,46600.0
2005-04-13 13:10:00,96.06,96.06,95.96,96.01,55800.0,75.654,75.654,75.5753,75.6147,55800.0
2005-04-13 13:20:00,96.0,96.0,95.43,95.49,89700.0,75.6068,75.6068,75.1579,75.2051,89700.0
2005-04-13 13:30:00,95.5,95.57,95.16,95.19,129300.0,75.213,75.2681,74.9452,74.9689,129300.0
2005-04-13 13:40:00,95.2,95.27,94.76,94.79,156900.0,74.9767,75.0319,74.6302,74.6538,156900.0
2005-04-13 13:50:00,94.79,94.79,94.0,94.45,205600.0,74.6538,74.6538,74.0316,74.386,205600.0
2005-04-13 14:00:00,94.5,95.14,94.5,95.1,167000.0,74.4254,74.9295,74.4254,74.898,167000.0
2005-04-13 14:10:00,95.1,95.31,95.03,95.16,102900.0,74.898,75.0634,74.8428,74.9452,102900.0
2005-04-13 14:20:00,95.19,95.32,95.1,95.25,159600.0,74.9689,75.0712,74.898,75.0161,159600.0
2005-04-13 14:30:00,95.31,95.4,95.28,95.39,122500.0,75.0634,75.1342,75.0397,75.1264,122500.0
2005-04-13 14:40:00,95.36,95.84,94.89,95.51,110100.0,75.1027,75.4808,74.7326,75.2209,110100.0
2005-04-13 14:50:00,95.51,95.66,95.3,95.38,110600.0,75.2209,75.339,75.0555,75.1185,110600.0
2005-04-13 15:00:00,95.48,95.53,95.28,95.4,78000.0,75.1972,75.2366,75.0397,75.1342,78000.0
2005-04-13 15:10:00,95.37,95.52,95.16,95.42,117800.0,75.1106,75.2287,74.9452,75.15,117800.0
2005-04-13 15:20:00,95.45,95.6,95.35,95.6,82400.0,75.1736,75.2918,75.0949,75.2918,82400.0
2005-04-13 15:30:00,95.6,95.69,95.49,95.51,114000.0,75.2918,75.3626,75.2051,75.2209,114000.0
2005-04-13 15:40:00,95.51,95.55,95.41,95.45,93500.0,75.2209,75.2524,75.1421,75.1736,93500.0
2005-04-13 15:50:00,95.47,96.06,95.39,95.95,254800.0,75.1894,75.654,75.1264,75.5674,254800.0
2005-04-14 09:30:00,95.88,95.89,95.01,95.01,4800.0,75.5123,75.5201,74.8271,74.8271,4800.0
2005-04-14 09:40:00,94.74,94.74,93.02,93.39,11300.0,74.6144,74.6144,73.2598,73.5512,11300.0
2005-04-14 09:50:00,93.39,93.7,93.0,93.35,643100.0,73.5512,73.7954,73.2441,73.5197,643100.0
2005-04-14 10:00:00,93.34,93.8,93.26,93.75,398500.0,73.5118,73.8741,73.4488,73.8347,398500.0
2005-04-14 10:10:00,93.8,94.1,93.21,93.37,381000.0,73.8741,74.1104,73.4095,73.5355,381000.0
2005-04-14 10:20:00,93.36,93.41,92.5,92.98,323200.0,73.5276,73.567,72.8503,73.2283,323200.0
2005-04-14 10:30:00,92.99,93.15,92.85,92.97,263700.0,73.2362,73.3622,73.1259,73.2204,263700.0
2005-04-14 10:40:00,92.93,93.09,92.62,93.02,186800.0,73.1889,73.315,72.9448,73.2598,186800.0
2005-04-14 10:50:00,93.03,93.39,92.6,93.31,255900.0,73.2677,73.5512,72.929,73.4882,255900.0
2005-04-14 11:00:00,93.3,93.99,93.29,93.95,290500.0,73.4803,74.0238,73.4725,73.9923,290500.0
2005-04-14 11:10:00,93.95,93.96,93.7,93.75,147900.0,73.9923,74.0001,73.7954,73.8347,147900.0
2005-04-14 11:20:00,93.78,94.15,93.75,94.12,183700.0,73.8584,74.1498,73.8347,74.1261,183700.0
2005-04-14 11:30:00,94.11,94.25,93.76,94.08,204300.0,74.1183,74.2285,73.8426,74.0946,204300.0
2005-04-14 11:40:00,94.08,94.1,93.99,93.99,131300.0,74.0946,74.1104,74.0238,74.0238,131300.0
2005-04-14 11:50:00,93.99,94.11,93.87,93.92,150300.0,74.0238,74.1183,73.9293,73.9686,150300.0
2005-04-14 12:00:00,93.92,93.96,93.75,93.87,70900.0,73.9686,74.0001,73.8347,73.9293,70900.0
2005-04-14 12:10:00,93.88,93.95,93.83,93.83,97000.0,73.9371,73.9923,73.8978,73.8978,97000.0
2005-04-14 12:20:00,93.8,93.95,93.54,93.94,118100.0,73.8741,73.9923,73.6694,73.9844,118100.0
2005-04-14 12:30:00,93.96,94.45,93.96,94.37,135300.0,74.0001,74.386,74.0001,74.323,135300.0
2005-04-14 12:40:00,94.36,94.76,94.36,94.6,80700.0,74.3152,74.6302,74.3152,74.5042,80700.0
2005-04-14 12:50:00,94.6,94.9,94.45,94.54,141800.0,74.5042,74.7405,74.386,74.4569,141800.0
2005-04-14 13:00:00,94.54,94.75,94.44,94.72,58900.0,74.4569,74.6223,74.3782,74.5987,58900.0
2005-04-14 13:10:00,94.74,94.74,94.21,94.26,95800.0,74.6144,74.6144,74.197,74.2364,95800.0
2005-04-14 13:20:00,94.32,94.48,94.3,94.31,54600.0,74.2837,74.4097,74.2679,74.2758,54600.0
2005-04-14 13:30:00,94.31,94.39,93.99,94.38,119100.0,74.2758,74.3388,74.0238,74.3309,119100.0
2005-04-14 13:40:00,94.34,94.45,94.09,94.15,96900.0,74.2994,74.386,74.1025,74.1498,96900.0
2005-04-14 13:50:00,94.15,94.47,94.14,94.44,96100.0,74.1498,74.4018,74.1419,74.3782,96100.0
2005-04-14 14:00:00,94.43,94.6,94.4,94.57,105800.0,74.3703,74.5042,74.3467,74.4806,105800.0
2005-04-14 14:10:00,94.53,94.83,94.5,94.74,147300.0,74.4491,74.6853,74.4254,74.6144,147300.0
2005-04-14 14:20:00,94.74,95.0,94.7,94.98,157900.0,74.6144,74.8192,74.5829,74.8035,157900.0
2005-04-14 14:30:00,94.96,95.17,94.92,95.02,129200.0,74.7877,74.9531,74.7562,74.835,129200.0
2005-04-14 14:40:00,95.02,95.75,95.01,95.69,148500.0,74.835,75.4099,74.8271,75.3626,148500.0
2005-04-14 14:50:00,95.65,96.19,95.56,96.19,194000.0,75.3311,75.7564,75.2603,75.7564,194000.0
2005-04-14 15:00:00,96.19,96.19,95.56,95.6,240500.0,75.7564,75.7564,75.2603,75.2918,240500.0
2005-04-14 15:10:00,95.59,95.8,95.12,95.34,186100.0,75.2839,75.4493,74.9137,75.087,186100.0
2005-04-14 15:20:00,95.3,95.45,95.2,95.2,101800.0,75.0555,75.1736,74.9767,74.9767,101800.0
2005-04-14 15:30:00,95.19,95.29,94.79,94.81,165700.0,74.9689,75.0476,74.6538,74.6696,165700.0
2005-04-14 15:40:00,94.82,94.83,93.61,93.7,340400.0,74.6774,74.6853,73.7245,73.7954,340400.0
2005-04-14 15:50:00,93.64,94.09,93.64,93.92,317100.0,73.7481,74.1025,73.7481,73.9686,317100.0
2005-04-15 09:30:00,92.61,92.61,92.24,92.49,319300.0,72.9369,72.9369,72.6455,72.8424,319300.0
2005-04-15 09:40:00,92.47,93.07,92.25,92.8,220100.0,72.8267,73.2992,72.6534,73.0866,220100.0
2005-04-15 09:50:00,92.79,92.81,92.5,92.65,201000.0,73.0787,73.0944,72.8503,72.9684,201000.0
2005-04-15 10:00:00,92.65,93.16,92.59,93.0,235000.0,72.9684,73.3701,72.9212,73.2441,235000.0
2005-04-15 10:10:00,93.04,93.43,92.91,93.42,208900.0,73.2756,73.5827,73.1732,73.5749,208900.0
2005-04-15 10:20:00,93.36,93.68,93.28,93.43,218600.0,73.5276,73.7796,73.4646,73.5827,218600.0
2005-04-15 10:30:00,93.54,94.0,93.4,93.99,166600.0,73.6694,74.0316,73.5591,74.0238,166600.0
2005-04-15 10:40:00,93.99,94.2,93.7,93.73,142600.0,74.0238,74.1892,73.7954,73.819,142600.0
2005-04-15 10:50:00,93.74,93.95,93.6,93.93,181800.0,73.8269,73.9923,73.7166,73.9765,181800.0
2005-04-15 11:00:00,93.93,94.41,93.86,94.41,139300.0,73.9765,74.3545,73.9214,74.3545,139300.0
2005-04-15 11:10:00,94.41,94.7,92.35,94.7,194700.0,74.3545,74.5829,72.7321,74.5829,194700.0
2005-04-15 11:20:00,94.7,94.8,94.4,94.4,118900.0,74.5829,74.6617,74.3467,74.3467,118900.0
2005-04-15 11:30:00,94.4,94.5,94.32,94.39,64100.0,74.3467,74.4254,74.2837,74.3388,64100.0
2005-04-15 11:40:00,94.41,94.94,94.41,94.91,98400.0,74.3545,74.772,74.3545,74.7483,98400.0
2005-04-15 11:50:00,94.91,94.99,94.5,94.57,166100.0,74.7483,74.8113,74.4254,74.4806,166100.0
2005-04-15 12:00:00,94.55,94.6,94.3,94.46,185300.0,74.4648,74.5042,74.2679,74.3939,185300.0
2005-04-15 12:10:00,94.49,94.5,94.25,94.38,98200.0,74.4176,74.4254,74.2285,74.3309,98200.0
2005-04-15 12:20:00,94.39,94.5,94.34,94.43,90100.0,74.3388,74.4254,74.2994,74.3703,90100.0
2005-04-15 12:30:00,94.43,94.7,94.4,94.7,123100.0,74.3703,74.5829,74.3467,74.5829,123100.0
2005-04-15 12:40:00,94.71,94.83,94.3,94.33,149100.0,74.5908,74.6853,74.2679,74.2915,149100.0
2005-04-15 12:50:00,94.33,94.42,94.09,94.18,91000.0,74.2915,74.3624,74.1025,74.1734,91000.0
2005-04-15 13:00:00,94.17,94.24,94.1,94.19,54900.0,74.1655,74.2207,74.1104,74.1813,54900.0
2005-04-15 13:10:00,94.2,94.49,94.13,94.34,55900.0,74.1892,74.4176,74.134,74.2994,55900.0
2005-04-15 13:20:00,94.33,94.46,94.24,94.36,50900.0,74.2915,74.3939,74.2207,74.3152,50900.0
2005-04-15 13:30:00,94.38,94.5,94.36,94.43,45400.0,74.3309,74.4254,74.3152,74.3703,45400.0
2005-04-15 13:40:00,94.44,94.44,94.3,94.38,59200.0,74.3782,74.3782,74.2679,74.3309,59200.0
2005-04-15 13:50:00,94.37,94.43,94.3,94.39,41700.0,74.323,74.3703,74.2679,74.3388,41700.0
2005-04-15 14:00:00,94.37,94.42,94.3,94.4,83700.0,74.323,74.3624,74.2679,74.3467,83700.0
2005-04-15 14:10:00,94.37,94.6,94.3,94.55,68100.0,74.323,74.5042,74.2679,74.4648,68100.0
2005-04-15 14:20:00,94.55,94.59,94.36,94.4,53700.0,74.4648,74.4963,74.3152,74.3467,53700.0
2005-04-15 14:30:00,94.37,94.38,94.0,94.02,97400.0,74.323,74.3309,74.0316,74.0474,97400.0
2005-04-15 14:40:00,94.01,94.07,93.76,94.05,105300.0,74.0395,74.0868,73.8426,74.071,105300.0
2005-04-15 14:50:00,94.06,94.23,93.95,94.23,69500.0,74.0789,74.2128,73.9923,74.2128,69500.0
2005-04-15 15:00:00,94.21,94.22,93.81,93.88,77200.0,74.197,74.2049,73.882,73.9371,77200.0
2005-04-15 15:10:00,93.87,94.05,93.87,93.93,68700.0,73.9293,74.071,73.9293,73.9765,68700.0
2005-04-15 15:20:00,93.92,93.94,93.85,93.85,122700.0,73.9686,73.9844,73.9135,73.9135,122700.0
2005-04-15 15:30:00,93.85,93.88,93.61,93.64,127300.0,73.9135,73.9371,73.7245,73.7481,127300.0
2005-04-15 15:40:00,93.64,93.74,93.29,93.29,147500.0,73.7481,73.8269,73.4725,73.4725,147500.0
2005-04-15 15:50:00,93.29,93.4,93.2,93.26,226600.0,73.4725,73.5591,73.4016,73.4488,226600.0
2005-04-18 09:30:00,93.46,93.46,93.46,93.46,1000.0,73.6064,73.6064,73.6064,73.6064,1000.0
2005-04-18 09:40:00,92.6,93.2,91.72,91.79,301400.0,72.929,73.4016,72.236,72.2911,301400.0
2005-04-18 09:50:00,91.76,92.29,91.58,92.1,194900.0,72.2675,72.6849,72.1257,72.5353,194900.0
2005-04-18 10:00:00,92.1,92.51,92.0,92.38,165200.0,72.5353,72.8582,72.4565,72.7558,165200.0
2005-04-18 10:10:00,92.35,92.48,92.18,92.34,139900.0,72.7321,72.8345,72.5983,72.7243,139900.0
2005-04-18 10:20:00,92.34,92.49,92.1,92.18,125700.0,72.7243,72.8424,72.5353,72.5983,125700.0
2005-04-18 10:30:00,92.24,92.44,92.2,92.2,121000.0,72.6455,72.803,72.614,72.614,121000.0
2005-04-18 10:40:00,92.2,92.25,91.94,91.97,90000.0,72.614,72.6534,72.4092,72.4329,90000.0
2005-04-18 10:50:00,91.96,92.01,91.83,91.94,107800.0,72.425,72.4644,72.3226,72.4092,107800.0
2005-04-18 11:00:00,91.94,92.1,91.72,91.75,171600.0,72.4092,72.5353,72.236,72.2596,171600.0
2005-04-18 11:10:00,91.82,91.9,91.32,91.34,82800.0,72.3147,72.3777,71.921,71.9367,82800.0
2005-04-18 11:20:00,91.3,91.31,90.51,90.71,192900.0,71.9052,71.9131,71.283,71.4405,192900.0
2005-04-18 11:30:00,90.74,90.89,90.46,90.61,202900.0,71.4642,71.5823,71.2436,71.3618,202900.0
2005-04-18 11:40:00,90.61,90.74,90.25,90.25,196400.0,71.3618,71.4642,71.0783,71.0783,196400.0
2005-04-18 11:50:00,90.25,90.25,89.55,89.7,377000.0,71.0783,71.0783,70.527,70.6451,377000.0
2005-04-18 12:00:00,89.74,90.24,89.65,90.19,310000.0,70.6766,71.0704,70.6057,71.031,310000.0
2005-04-18 12:10:00,90.24,90.49,90.24,90.27,140100.0,71.0704,71.2673,71.0704,71.094,140100.0
2005-04-18 12:20:00,90.23,90.44,90.15,90.39,112700.0,71.0625,71.2279,70.9995,71.1885,112700.0
2005-04-18 12:30:00,90.38,90.6,90.29,90.57,100000.0,71.1806,71.3539,71.1098,71.3303,100000.0
2005-04-18 12:40:00,90.57,91.18,90.57,90.86,144700.0,71.3303,71.8107,71.3303,71.5587,144700.0
2005-04-18 12:50:00,90.86,91.1,90.85,90.94,156600.0,71.5587,71.7477,71.5508,71.6217,156600.0
2005-04-18 13:00:00,90.93,91.08,90.88,90.98,104200.0,71.6138,71.7319,71.5744,71.6532,104200.0
2005-04-18 13:10:00,90.97,91.0,90.58,90.59,109400.0,71.6453,71.6689,71.3381,71.346,109400.0
2005-04-18 13:20:00,90.56,91.0,90.56,91.0,77900.0,71.3224,71.6689,71.3224,71.6689,77900.0
2005-04-18 13:30:00,90.99,91.3,90.92,91.05,95400.0,71.6611,71.9052,71.6059,71.7083,95400.0
2005-04-18 13:40:00,91.04,91.05,90.94,90.94,78800.0,71.7004,71.7083,71.6217,71.6217,78800.0
2005-04-18 13:50:00,90.92,90.99,90.77,90.94,86500.0,71.6059,71.6611,71.4878,71.6217,86500.0
2005-04-18 14:00:00,90.93,91.2,90.93,91.03,69800.0,71.6138,71.8264,71.6138,71.6926,69800.0
2005-04-18 14:10:00,90.96,90.98,90.8,90.81,65400.0,71.6374,71.6532,71.5114,71.5193,65400.0
2005-04-18 14:20:00,90.81,90.81,90.54,90.65,89200.0,71.5193,71.5193,71.3066,71.3933,89200.0
2005-04-18 14:30:00,90.68,90.88,90.63,90.8,66600.0,71.4169,71.5744,71.3775,71.5114,66600.0
2005-04-18 14:40:00,90.8,90.83,90.6,90.7,135400.0,71.5114,71.535,71.3539,71.4327,135400.0
2005-04-18 14:50:00,90.71,91.29,90.71,91.29,116100.0,71.4405,71.8973,71.4405,71.8973,116100.0
2005-04-18 15:00:00,91.24,91.51,91.12,91.12,143400.0,71.8579,72.0706,71.7634,71.7634,143400.0
2005-04-18 15:10:00,91.12,91.24,90.94,91.18,150600.0,71.7634,71.8579,71.6217,71.8107,150600.0
2005-04-18 15:20:00,91.18,91.54,91.16,91.4,93300.0,71.8107,72.0942,71.7949,71.984,93300.0
2005-04-18 15:30:00,91.4,91.64,91.27,91.32,146700.0,71.984,72.173,71.8816,71.921,146700.0
2005-04-18 15:40:00,91.31,91.5,91.19,91.2,140100.0,71.9131,72.0627,71.8186,71.8264,140100.0
2005-04-18 15:50:00,91.15,91.39,90.94,91.17,247900.0,71.7871,71.9761,71.6217,71.8028,247900.0
2005-04-19 09:30:00,91.0,91.41,91.0,91.38,239000.0,71.6689,71.9918,71.6689,71.9682,239000.0
2005-04-19 09:40:00,91.4,92.0,91.4,91.7,187700.0,71.984,72.4565,71.984,72.2202,187700.0
2005-04-19 09:50:00,91.68,92.0,91.65,91.9,189600.0,72.2045,72.4565,72.1809,72.3777,189600.0
2005-04-19 10:00:00,91.91,92.24,91.9,91.99,175300.0,72.3856,72.6455,72.3777,72.4486,175300.0
2005-04-19 10:10:00,91.99,92.16,91.99,92.1,174300.0,72.4486,72.5825,72.4486,72.5353,174300.0
2005-04-19 10:20:00,92.1,92.4,92.09,92.38,136800.0,72.5353,72.7715,72.5274,72.7558,136800.0
2005-04-19 10:30:00,92.38,92.38,92.2,92.28,91500.0,72.7558,72.7558,72.614,72.677,91500.0
2005-04-19 10:40:00,92.28,92.29,91.81,91.9,138500.0,72.677,72.6849,72.3069,72.3777,138500.0
2005-04-19 10:50:00,91.88,91.95,91.8,91.92,91500.0,72.362,72.4171,72.299,72.3935,91500.0
2005-04-19 11:00:00,91.92,91.93,91.8,91.93,110800.0,72.3935,72.4014,72.299,72.4014,110800.0
2005-04-19 11:10:00,91.93,91.95,91.84,91.95,78400.0,72.4014,72.4171,72.3305,72.4171,78400.0
2005-04-19 11:20:00,91.95,92.1,91.94,92.05,119500.0,72.4171,72.5353,72.4092,72.4959,119500.0
2005-04-19 11:30:00,92.06,92.06,91.88,92.0,68400.0,72.5038,72.5038,72.362,72.4565,68400.0
2005-04-19 11:40:00,91.99,92.0,91.94,92.0,48700.0,72.4486,72.4565,72.4092,72.4565,48700.0
2005-04-19 11:50:00,92.0,92.0,91.97,91.99,76400.0,72.4565,72.4565,72.4329,72.4486,76400.0
2005-04-19 12:00:00,91.99,92.07,91.9,91.98,123900.0,72.4486,72.5116,72.3777,72.4407,123900.0
2005-04-19 12:10:00,91.99,91.99,91.83,91.85,69700.0,72.4486,72.4486,72.3226,72.3384,69700.0
2005-04-19 12:20:00,91.85,91.88,91.51,91.65,55400.0,72.3384,72.362,72.0706,72.1809,55400.0
2005-04-19 12:30:00,91.65,91.81,91.64,91.77,118700.0,72.1809,72.3069,72.173,72.2754,118700.0
2005-04-19 12:40:00,91.81,91.85,91.67,91.84,33300.0,72.3069,72.3384,72.1966,72.3305,33300.0
2005-04-19 12:50:00,91.86,91.94,91.63,91.7,152900.0,72.3462,72.4092,72.1651,72.2202,152900.0
2005-04-19 13:00:00,91.67,91.88,91.67,91.76,58900.0,72.1966,72.362,72.1966,72.2675,58900.0
2005-04-19 13:10:00,91.78,91.89,91.71,91.78,36900.0,72.2832,72.3699,72.2281,72.2832,36900.0
2005-04-19 13:20:00,91.75,92.0,91.72,91.94,80300.0,72.2596,72.4565,72.236,72.4092,80300.0
2005-04-19 13:30:00,91.97,92.04,91.9,91.92,176200.0,72.4329,72.488,72.3777,72.3935,176200.0
2005-04-19 13:40:00,91.93,92.55,91.93,92.5,66700.0,72.4014,72.8897,72.4014,72.8503,66700.0
2005-04-19 13:50:00,92.55,92.8,92.54,92.6,106200.0,72.8897,73.0866,72.8818,72.929,106200.0
2005-04-19 14:00:00,92.6,92.61,92.3,92.5,82400.0,72.929,72.9369,72.6928,72.8503,82400.0
2005-04-19 14:10:00,92.5,92.53,92.39,92.53,57100.0,72.8503,72.8739,72.7637,72.8739,57100.0
2005-04-19 14:20:00,92.55,92.74,92.54,92.74,84100.0,72.8897,73.0393,72.8818,73.0393,84100.0
2005-04-19 14:30:00,92.69,92.69,92.31,92.36,79900.0,72.9999,72.9999,72.7006,72.74,79900.0
2005-04-19 14:40:00,92.32,92.37,92.15,92.33,106800.0,72.7085,72.7479,72.5746,72.7164,106800.0
2005-04-19 14:50:00,92.35,92.77,92.26,92.65,174500.0,72.7321,73.0629,72.6613,72.9684,174500.0
2005-04-19 15:00:00,92.7,92.75,92.6,92.63,232700.0,73.0078,73.0472,72.929,72.9527,232700.0
2005-04-19 15:10:00,92.62,92.95,92.6,92.87,135100.0,72.9448,73.2047,72.929,73.1417,135100.0
2005-04-19 15:20:00,92.87,92.88,92.72,92.88,111400.0,73.1417,73.1496,73.0236,73.1496,111400.0
2005-04-19 15:30:00,92.88,93.09,92.84,93.01,170000.0,73.1496,73.315,73.1181,73.2519,170000.0
2005-04-19 15:40:00,93.0,93.11,92.95,93.04,131700.0,73.2441,73.3307,73.2047,73.2756,131700.0
2005-04-19 15:50:00,93.05,93.25,92.99,93.2,185600.0,73.2834,73.441,73.2362,73.4016,185600.0
2005-04-20 09:30:00,93.85,93.85,93.6,93.62,134300.0,73.9135,73.9135,73.7166,73.7324,134300.0
2005-04-20 09:40:00,93.62,93.64,93.15,93.2,118500.0,73.7324,73.7481,73.3622,73.4016,118500.0
2005-04-20 09:50:00,93.2,93.52,93.12,93.41,127100.0,73.4016,73.6536,73.3386,73.567,127100.0
2005-04-20 10:00:00,93.42,93.51,93.27,93.48,72800.0,73.5749,73.6457,73.4567,73.6221,72800.0
2005-04-20 10:10:00,93.42,93.5,93.25,93.38,97000.0,73.5749,73.6379,73.441,73.5433,97000.0
2005-04-20 10:20:00,93.35,93.47,93.26,93.45,44400.0,73.5197,73.6142,73.4488,73.5985,44400.0
2005-04-20 10:30:00,93.45,93.5,93.34,93.38,89700.0,73.5985,73.6379,73.5118,73.5433,89700.0
2005-04-20 10:40:00,93.37,93.4,93.22,93.26,111900.0,73.5355,73.5591,73.4173,73.4488,111900.0
2005-04-20 10:50:00,93.26,93.35,93.25,93.35,101300.0,73.4488,73.5197,73.441,73.5197,101300.0
2005-04-20 11:00:00,93.38,93.51,93.36,93.39,104700.0,73.5433,73.6457,73.5276,73.5512,104700.0
2005-04-20 11:10:00,93.39,93.48,93.37,93.44,71500.0,73.5512,73.6221,73.5355,73.5906,71500.0
2005-04-20 11:20:00,93.44,93.47,93.27,93.33,49400.0,73.5906,73.6142,73.4567,73.504,49400.0
2005-04-20 11:30:00,93.33,93.47,93.33,93.47,79000.0,73.504,73.6142,73.504,73.6142,79000.0
2005-04-20 11:40:00,93.47,93.48,93.41,93.46,35500.0,73.6142,73.6221,73.567,73.6064,35500.0
2005-04-20 11:50:00,93.46,93.56,93.45,93.48,78400.0,73.6064,73.6851,73.5985,73.6221,78400.0
2005-04-20 12:00:00,93.47,93.52,93.42,93.51,79200.0,73.6142,73.6536,73.5749,73.6457,79200.0
2005-04-20 12:10:00,93.51,93.51,93.4,93.41,45100.0,73.6457,73.6457,73.5591,73.567,45100.0
2005-04-20 12:20:00,93.41,93.52,93.4,93.43,36800.0,73.567,73.6536,73.5591,73.5827,36800.0
2005-04-20 12:30:00,93.42,93.51,93.4,93.4,34800.0,73.5749,73.6457,73.5591,73.5591,34800.0
2005-04-20 12:40:00,93.41,93.46,93.4,93.4,38400.0,73.567,73.6064,73.5591,73.5591,38400.0
2005-04-20 12:50:00,93.4,93.42,93.27,93.27,105100.0,73.5591,73.5749,73.4567,73.4567,105100.0
2005-04-20 13:00:00,93.28,93.42,93.27,93.4,83100.0,73.4646,73.5749,73.4567,73.5591,83100.0
2005-04-20 13:10:00,93.42,93.43,93.2,93.2,98700.0,73.5749,73.5827,73.4016,73.4016,98700.0
2005-04-20 13:20:00,93.2,93.23,93.14,93.2,60400.0,73.4016,73.4252,73.3543,73.4016,60400.0
2005-04-20 13:30:00,93.21,93.21,92.86,92.87,95700.0,73.4095,73.4095,73.1338,73.1417,95700.0
2005-04-20 13:40:00,92.87,92.94,92.56,92.93,95700.0,73.1417,73.1968,72.8975,73.1889,95700.0
2005-04-20 13:50:00,92.9,93.01,92.76,92.82,61100.0,73.1653,73.2519,73.0551,73.1023,61100.0
2005-04-20 14:00:00,92.82,92.92,92.53,92.58,39600.0,73.1023,73.1811,72.8739,72.9133,39600.0
2005-04-20 14:10:00,92.62,92.98,92.6,92.95,60800.0,72.9448,73.2283,72.929,73.2047,60800.0
2005-04-20 14:20:00,92.95,93.02,92.82,92.82,121500.0,73.2047,73.2598,73.1023,73.1023,121500.0
2005-04-20 14:30:00,92.82,92.84,92.5,92.57,130700.0,73.1023,73.1181,72.8503,72.9054,130700.0
2005-04-20 14:40:00,92.61,92.64,92.38,92.56,105000.0,72.9369,72.9605,72.7558,72.8975,105000.0
2005-04-20 14:50:00,92.56,92.73,92.56,92.68,46900.0,72.8975,73.0314,72.8975,72.992,46900.0
2005-04-20 15:00:00,92.67,92.7,92.6,92.61,34100.0,72.9842,73.0078,72.929,72.9369,34100.0
2005-04-20 15:10:00,92.6,92.68,92.27,92.44,87100.0,72.929,72.992,72.6691,72.803,87100.0
2005-04-20 15:20:00,92.42,92.46,92.22,92.42,134300.0,72.7873,72.8188,72.6298,72.7873,134300.0
2005-04-20 15:30:00,92.41,92.47,92.26,92.27,98200.0,72.7794,72.8267,72.6613,72.6691,98200.0
2005-04-20 15:40:00,92.27,92.29,91.8,91.92,128800.0,72.6691,72.6849,72.299,72.3935,128800.0
2005-04-20 15:50:00,91.92,92.18,91.88,92.15,87400.0,72.3935,72.5983,72.362,72.5746,87400.0
2005-04-21 09:30:00,92.8,93.2,92.77,92.91,112000.0,73.0866,73.4016,73.0629,73.1732,112000.0
2005-04-21 09:40:00,92.91,92.91,92.69,92.77,100300.0,73.1732,73.1732,72.9999,73.0629,100300.0
2005-04-21 09:50:00,92.75,92.86,92.53,92.57,125200.0,73.0472,73.1338,72.8739,72.9054,125200.0
2005-04-21 10:00:00,92.55,92.57,92.36,92.43,170200.0,72.8897,72.9054,72.74,72.7952,170200.0
2005-04-21 10:10:00,92.45,92.49,91.83,92.12,101900.0,72.8109,72.8424,72.3226,72.551,101900.0
2005-04-21 10:20:00,92.1,92.25,91.81,91.9,93100.0,72.5353,72.6534,72.3069,72.3777,93100.0
2005-04-21 10:30:00,91.89,92.16,91.86,92.06,106500.0,72.3699,72.5825,72.3462,72.5038,106500.0
2005-04-21 10:40:00,92.06,92.07,91.58,91.6,104400.0,72.5038,72.5116,72.1257,72.1415,104400.0
2005-04-21 10:50:00,91.59,91.74,91.54,91.69,138700.0,72.1336,72.2517,72.0942,72.2124,138700.0
2005-04-21 11:00:00,91.68,91.75,91.62,91.62,89200.0,72.2045,72.2596,72.1572,72.1572,89200.0
2005-04-21 11:10:00,91.62,91.65,91.3,91.44,69600.0,72.1572,72.1809,71.9052,72.0155,69600.0
2005-04-21 11:20:00,91.44,91.55,91.37,91.37,77700.0,72.0155,72.1021,71.9603,71.9603,77700.0
2005-04-21 11:30:00,91.38,91.6,91.37,91.6,77800.0,71.9682,72.1415,71.9603,72.1415,77800.0
2005-04-21 11:40:00,91.57,91.98,91.57,91.87,78800.0,72.1178,72.4407,72.1178,72.3541,78800.0
2005-04-21 11:50:00,91.88,91.89,91.63,91.67,73400.0,72.362,72.3699,72.1651,72.1966,73400.0
2005-04-21 12:00:00,91.77,92.02,91.75,91.92,104400.0,72.2754,72.4723,72.2596,72.3935,104400.0
2005-04-21 12:10:00,91.92,92.03,91.89,91.95,108700.0,72.3935,72.4801,72.3699,72.4171,108700.0
2005-04-21 12:20:00,91.95,92.2,91.95,92.05,51600.0,72.4171,72.614,72.4171,72.4959,51600.0
2005-04-21 12:30:00,92.03,92.16,92.03,92.12,33900.0,72.4801,72.5825,72.4801,72.551,33900.0
2005-04-21 12:40:00,92.12,92.24,92.1,92.24,32200.0,72.551,72.6455,72.5353,72.6455,32200.0
2005-04-21 12:50:00,92.24,92.28,92.12,92.13,33600.0,72.6455,72.677,72.551,72.5589,33600.0
2005-04-21 13:00:00,92.15,92.2,92.03,92.15,29800.0,72.5746,72.614,72.4801,72.5746,29800.0
2005-04-21 13:10:00,92.16,92.28,92.13,92.2,43500.0,72.5825,72.677,72.5589,72.614,43500.0
2005-04-21 13:20:00,92.19,92.27,92.12,92.16,28300.0,72.6061,72.6691,72.551,72.5825,28300.0
2005-04-21 13:30:00,92.16,92.27,92.14,92.26,40800.0,72.5825,72.6691,72.5668,72.6613,40800.0
2005-04-21 13:40:00,92.27,92.38,92.26,92.27,59900.0,72.6691,72.7558,72.6613,72.6691,59900.0
2005-04-21 13:50:00,92.28,92.28,92.11,92.2,46100.0,72.677,72.677,72.5431,72.614,46100.0
2005-04-21 14:00:00,92.2,92.27,92.16,92.25,52100.0,72.614,72.6691,72.5825,72.6534,52100.0
2005-04-21 14:10:00,92.25,92.5,92.24,92.43,62400.0,72.6534,72.8503,72.6455,72.7952,62400.0
2005-04-21 14:20:00,92.43,92.49,92.34,92.35,55600.0,72.7952,72.8424,72.7243,72.7321,55600.0
2005-04-21 14:30:00,92.34,92.41,92.19,92.28,56400.0,72.7243,72.7794,72.6061,72.677,56400.0
2005-04-21 14:40:00,92.29,92.48,92.26,92.31,46400.0,72.6849,72.8345,72.6613,72.7006,46400.0
2005-04-21 14:50:00,92.32,92.59,92.32,92.47,60800.0,72.7085,72.9212,72.7085,72.8267,60800.0
2005-04-21 15:00:00,92.48,92.52,92.34,92.46,45300.0,72.8345,72.866,72.7243,72.8188,45300.0
2005-04-21 15:10:00,92.47,92.47,92.22,92.29,36500.0,72.8267,72.8267,72.6298,72.6849,36500.0
2005-04-21 15:20:00,92.31,92.35,92.12,92.31,68100.0,72.7006,72.7321,72.551,72.7006,68100.0
2005-04-21 15:30:00,92.33,92.44,92.33,92.41,99700.0,72.7164,72.803,72.7164,72.7794,99700.0
2005-04-21 15:40:00,92.41,92.53,92.37,92.41,80400.0,72.7794,72.8739,72.7479,72.7794,80400.0
2005-04-21 15:50:00,92.4,92.45,92.38,92.4,154500.0,72.7715,72.8109,72.7558,72.7715,154500.0
2005-04-22 09:30:00,92.07,92.07,91.76,91.89,82300.0,72.5116,72.5116,72.2675,72.3699,82300.0
2005-04-22 09:40:00,91.88,92.08,91.71,91.77,74200.0,72.362,72.5195,72.2281,72.2754,74200.0
2005-04-22 09:50:00,91.76,91.8,91.43,91.6,75900.0,72.2675,72.299,72.0076,72.1415,75900.0
2005-04-22 10:00:00,91.62,91.82,91.47,91.76,96900.0,72.1572,72.3147,72.0391,72.2675,96900.0
2005-04-22 10:10:00,91.76,92.02,91.61,91.62,161600.0,72.2675,72.4723,72.1493,72.1572,161600.0
2005-04-22 10:20:00,91.62,91.95,91.57,91.78,78200.0,72.1572,72.4171,72.1178,72.2832,78200.0
2005-04-22 10:30:00,91.78,91.88,91.74,91.8,34900.0,72.2832,72.362,72.2517,72.299,34900.0
2005-04-22 10:40:00,91.79,91.79,91.57,91.75,55600.0,72.2911,72.2911,72.1178,72.2596,55600.0
2005-04-22 10:50:00,91.75,91.87,91.7,91.73,65300.0,72.2596,72.3541,72.2202,72.2439,65300.0
2005-04-22 11:00:00,91.74,91.85,91.74,91.78,78800.0,72.2517,72.3384,72.2517,72.2832,78800.0
2005-04-22 11:10:00,91.76,91.8,91.68,91.77,41300.0,72.2675,72.299,72.2045,72.2754,41300.0
2005-04-22 11:20:00,91.77,91.78,91.67,91.67,54300.0,72.2754,72.2832,72.1966,72.1966,54300.0
2005-04-22 11:30:00,91.67,91.74,91.38,91.42,87900.0,72.1966,72.2517,71.9682,71.9997,87900.0
2005-04-22 11:40:00,91.42,91.56,91.29,91.56,41700.0,71.9997,72.11,71.8973,72.11,41700.0
2005-04-22 11:50:00,91.56,91.72,91.55,91.6,67600.0,72.11,72.236,72.1021,72.1415,67600.0
2005-04-22 12:00:00,91.61,91.69,91.61,91.65,34800.0,72.1493,72.2124,72.1493,72.1809,34800.0
2005-04-22 12:10:00,91.63,91.71,91.63,91.71,85200.0,72.1651,72.2281,72.1651,72.2281,85200.0
2005-04-22 12:20:00,91.71,91.86,91.71,91.83,45100.0,72.2281,72.3462,72.2281,72.3226,45100.0
2005-04-22 12:30:00,91.81,91.82,91.71,91.75,51700.0,72.3069,72.3147,72.2281,72.2596,51700.0
2005-04-22 12:40:00,91.75,91.81,91.74,91.79,82700.0,72.2596,72.3069,72.2517,72.2911,82700.0
2005-04-22 12:50:00,91.8,91.89,91.78,91.78,40100.0,72.299,72.3699,72.2832,72.2832,40100.0
2005-04-22 13:00:00,91.8,91.81,91.74,91.8,47800.0,72.299,72.3069,72.2517,72.299,47800.0
2005-04-22 13:10:00,91.8,91.8,91.69,91.8,47900.0,72.299,72.299,72.2124,72.299,47900.0
2005-04-22 13:20:00,91.79,91.8,91.72,91.8,38200.0,72.2911,72.299,72.236,72.299,38200.0
2005-04-22 13:30:00,91.8,91.8,91.74,91.8,24700.0,72.299,72.299,72.2517,72.299,24700.0
2005-04-22 13:40:00,91.8,91.8,91.73,91.76,24600.0,72.299,72.299,72.2439,72.2675,24600.0
2005-04-22 13:50:00,91.76,91.9,91.76,91.89,72500.0,72.2675,72.3777,72.2675,72.3699,72500.0
2005-04-22 14:00:00,91.88,91.92,91.86,91.88,38900.0,72.362,72.3935,72.3462,72.362,38900.0
2005-04-22 14:10:00,91.88,91.88,91.76,91.79,38300.0,72.362,72.362,72.2675,72.2911,38300.0
2005-04-22 14:20:00,91.77,91.78,91.62,91.7,57000.0,72.2754,72.2832,72.1572,72.2202,57000.0
2005-04-22 14:30:00,91.7,91.72,91.39,91.41,41500.0,72.2202,72.236,71.9761,71.9918,41500.0
2005-04-22 14:40:00,91.41,91.41,91.04,91.13,86700.0,71.9918,71.9918,71.7004,71.7713,86700.0
2005-04-22 14:50:00,91.11,91.44,91.11,91.44,31800.0,71.7556,72.0155,71.7556,72.0155,31800.0
2005-04-22 15:00:00,91.44,91.55,91.32,91.32,61100.0,72.0155,72.1021,71.921,71.921,61100.0
2005-04-22 15:10:00,91.31,91.32,91.11,91.22,71600.0,71.9131,71.921,71.7556,71.8422,71600.0
2005-04-22 15:20:00,91.21,91.23,90.88,90.89,95500.0,71.8343,71.8501,71.5744,71.5823,95500.0
2005-04-22 15:30:00,90.89,91.05,90.67,91.0,96300.0,71.5823,71.7083,71.409,71.6689,96300.0
2005-04-22 15:40:00,91.0,91.02,90.74,90.76,89500.0,71.6689,71.6847,71.4642,71.4799,89500.0
2005-04-22 15:50:00,90.75,91.3,90.75,91.3,193600.0,71.472,71.9052,71.472,71.9052,193600.0
2005-04-25 09:30:00,91.03,91.04,90.5,90.5,147600.0,71.6926,71.7004,71.2751,71.2751,147600.0
2005-04-25 09:40:00,90.51,90.75,89.65,89.81,225400.0,71.283,71.472,70.6057,70.7317,225400.0
2005-04-25 09:50:00,89.85,90.5,89.85,90.44,161600.0,70.7632,71.2751,70.7632,71.2279,161600.0
2005-04-25 10:00:00,90.42,90.61,90.33,90.44,178100.0,71.2121,71.3618,71.1413,71.2279,178100.0
2005-04-25 10:10:00,90.45,90.7,90.44,90.58,176400.0,71.2358,71.4327,71.2279,71.3381,176400.0
2005-04-25 10:20:00,90.46,90.51,90.15,90.35,108600.0,71.2436,71.283,70.9995,71.157,108600.0
2005-04-25 10:30:00,90.35,90.51,90.34,90.47,119700.0,71.157,71.283,71.1491,71.2515,119700.0
2005-04-25 10:40:00,90.45,90.45,90.17,90.23,131700.0,71.2358,71.2358,71.0152,71.0625,131700.0
2005-04-25 10:50:00,90.23,90.23,89.94,89.95,146000.0,71.0625,71.0625,70.8341,70.842,146000.0
2005-04-25 11:00:00,89.96,90.05,89.95,90.02,107800.0,70.8499,70.9207,70.842,70.8971,107800.0
2005-04-25 11:10:00,90.02,90.05,89.81,89.9,120600.0,70.8971,70.9207,70.7317,70.8026,120600.0
2005-04-25 11:20:00,89.91,89.93,89.84,89.92,161900.0,70.8105,70.8262,70.7553,70.8184,161900.0
2005-04-25 11:30:00,89.92,90.3,89.92,90.3,102400.0,70.8184,71.1176,70.8184,71.1176,102400.0
2005-04-25 11:40:00,90.3,90.32,90.2,90.23,143700.0,71.1176,71.1334,71.0389,71.0625,143700.0
2005-04-25 11:50:00,90.21,90.24,90.05,90.14,77600.0,71.0467,71.0704,70.9207,70.9916,77600.0
2005-04-25 12:00:00,90.13,90.2,90.12,90.17,96100.0,70.9837,71.0389,70.9759,71.0152,96100.0
2005-04-25 12:10:00,90.17,90.2,90.04,90.13,59500.0,71.0152,71.0389,70.9129,70.9837,59500.0
2005-04-25 12:20:00,90.15,90.23,90.12,90.18,133600.0,70.9995,71.0625,70.9759,71.0231,133600.0
2005-04-25 12:30:00,90.18,90.2,90.1,90.11,106600.0,71.0231,71.0389,70.9601,70.968,106600.0
2005-04-25 12:40:00,90.1,90.2,90.06,90.18,73800.0,70.9601,71.0389,70.9286,71.0231,73800.0
2005-04-25 12:50:00,90.18,90.3,90.15,90.16,92600.0,71.0231,71.1176,70.9995,71.0074,92600.0
2005-04-25 13:00:00,90.15,90.15,90.0,90.02,85600.0,70.9995,70.9995,70.8814,70.8971,85600.0
2005-04-25 13:10:00,90.02,90.08,89.99,90.01,174900.0,70.8971,70.9444,70.8735,70.8892,174900.0
2005-04-25 13:20:00,90.0,90.04,89.89,89.99,52400.0,70.8814,70.9129,70.7947,70.8735,52400.0
2005-04-25 13:30:00,90.0,90.21,89.94,90.18,51500.0,70.8814,71.0467,70.8341,71.0231,51500.0
2005-04-25 13:40:00,90.18,90.2,90.08,90.14,45200.0,71.0231,71.0389,70.9444,70.9916,45200.0
2005-04-25 13:50:00,90.15,90.18,90.09,90.12,35400.0,70.9995,71.0231,70.9522,70.9759,35400.0
2005-04-25 14:00:00,90.12,90.18,90.11,90.16,137900.0,70.9759,71.0231,70.968,71.0074,137900.0
2005-04-25 14:10:00,90.16,90.22,90.08,90.08,91400.0,71.0074,71.0546,70.9444,70.9444,91400.0
2005-04-25 14:20:00,90.06,90.11,90.06,90.08,71400.0,70.9286,70.968,70.9286,70.9444,71400.0
2005-04-25 14:30:00,90.09,90.17,90.08,90.14,86200.0,70.9522,71.0152,70.9444,70.9916,86200.0
2005-04-25 14:40:00,90.15,90.2,90.1,90.11,102800.0,70.9995,71.0389,70.9601,70.968,102800.0
2005-04-25 14:50:00,90.11,90.16,90.07,90.1,65100.0,70.968,71.0074,70.9365,70.9601,65100.0
2005-04-25 15:00:00,90.1,90.1,90.01,90.09,79700.0,70.9601,70.9601,70.8892,70.9522,79700.0
2005-04-25 15:10:00,90.1,90.2,90.07,90.15,102700.0,70.9601,71.0389,70.9365,70.9995,102700.0
2005-04-25 15:20:00,90.15,90.37,90.14,90.33,125900.0,70.9995,71.1728,70.9916,71.1413,125900.0
2005-04-25 15:30:00,90.33,90.74,90.33,90.45,144300.0,71.1413,71.4642,71.1413,71.2358,144300.0
2005-04-25 15:40:00,90.45,90.7,90.45,90.66,165300.0,71.2358,71.4327,71.2358,71.4012,165300.0
2005-04-25 15:50:00,90.68,90.85,90.6,90.84,114100.0,71.4169,71.5508,71.3539,71.5429,114100.0
2005-04-26 09:30:00,90.35,90.75,90.2,90.34,84100.0,71.157,71.472,71.0389,71.1491,84100.0
2005-04-26 09:40:00,90.35,90.6,90.34,90.56,139400.0,71.157,71.3539,71.1491,71.3224,139400.0
2005-04-26 09:50:00,90.59,91.37,90.59,91.09,153800.0,71.346,71.9603,71.346,71.7398,153800.0
2005-04-26 10:00:00,91.11,91.28,90.6,91.0,122700.0,71.7556,71.8894,71.3539,71.6689,122700.0
2005-04-26 10:10:00,91.05,91.22,90.95,91.07,94900.0,71.7083,71.8422,71.6296,71.7241,94900.0
2005-04-26 10:20:00,91.05,91.25,91.0,91.07,57600.0,71.7083,71.8658,71.6689,71.7241,57600.0
2005-04-26 10:30:00,91.09,91.28,90.81,90.88,60400.0,71.7398,71.8894,71.5193,71.5744,60400.0
2005-04-26 10:40:00,90.87,91.0,90.86,90.98,59900.0,71.5665,71.6689,71.5587,71.6532,59900.0
2005-04-26 10:50:00,90.99,91.3,90.98,91.08,61200.0,71.6611,71.9052,71.6532,71.7319,61200.0
2005-04-26 11:00:00,91.08,91.39,91.08,91.27,50200.0,71.7319,71.9761,71.7319,71.8816,50200.0
2005-04-26 11:10:00,91.3,91.3,91.08,91.08,61000.0,71.9052,71.9052,71.7319,71.7319,61000.0
2005-04-26 11:20:00,91.1,91.15,90.81,90.84,49700.0,71.7477,71.7871,71.5193,71.5429,49700.0
2005-04-26 11:30:00,90.85,91.0,90.8,90.98,28900.0,71.5508,71.6689,71.5114,71.6532,28900.0
2005-04-26 11:40:00,90.98,90.98,90.61,90.61,42800.0,71.6532,71.6532,71.3618,71.3618,42800.0
2005-04-26 11:50:00,90.61,90.8,90.6,90.63,34400.0,71.3618,71.5114,71.3539,71.3775,34400.0
2005-04-26 12:00:00,90.64,90.81,90.6,90.74,30200.0,71.3854,71.5193,71.3539,71.4642,30200.0
2005-04-26 12:10:00,90.74,90.93,90.65,90.88,40900.0,71.4642,71.6138,71.3933,71.5744,40900.0
2005-04-26 12:20:00,90.9,90.96,90.87,90.95,45300.0,71.5902,71.6374,71.5665,71.6296,45300.0
2005-04-26 12:30:00,90.95,91.0,90.83,90.84,102700.0,71.6296,71.6689,71.535,71.5429,102700.0
2005-04-26 12:40:00,90.84,90.89,90.7,90.7,20800.0,71.5429,71.5823,71.4327,71.4327,20800.0
2005-04-26 12:50:00,90.67,90.89,90.67,90.69,18300.0,71.409,71.5823,71.409,71.4248,18300.0
2005-04-26 13:00:00,90.7,90.7,90.6,90.64,22000.0,71.4327,71.4327,71.3539,71.3854,22000.0
2005-04-26 13:10:00,90.64,90.91,90.63,90.85,47400.0,71.3854,71.598,71.3775,71.5508,47400.0
2005-04-26 13:20:00,90.83,90.93,90.65,90.65,41900.0,71.535,71.6138,71.3933,71.3933,41900.0
2005-04-26 13:30:00,90.65,90.88,90.64,90.88,33100.0,71.3933,71.5744,71.3854,71.5744,33100.0
2005-04-26 13:40:00,90.87,90.99,90.85,90.95,65300.0,71.5665,71.6611,71.5508,71.6296,65300.0
2005-04-26 13:50:00,90.96,91.14,90.89,91.09,53400.0,71.6374,71.7792,71.5823,71.7398,53400.0
2005-04-26 14:00:00,91.08,91.09,90.67,90.68,76000.0,71.7319,71.7398,71.409,71.4169,76000.0
2005-04-26 14:10:00,90.68,90.95,90.66,90.74,62800.0,71.4169,71.6296,71.4012,71.4642,62800.0
2005-04-26 14:20:00,90.74,90.75,90.35,90.51,78400.0,71.4642,71.472,71.157,71.283,78400.0
2005-04-26 14:30:00,90.5,90.8,90.33,90.8,52800.0,71.2751,71.5114,71.1413,71.5114,52800.0
2005-04-26 14:40:00,90.82,90.87,90.56,90.56,80800.0,71.5272,71.5665,71.3224,71.3224,80800.0
2005-04-26 14:50:00,90.56,90.56,90.24,90.28,86400.0,71.3224,71.3224,71.0704,71.1019,86400.0
2005-04-26 15:00:00,90.27,90.45,90.25,90.45,62600.0,71.094,71.2358,71.0783,71.2358,62600.0
2005-04-26 15:10:00,90.44,90.67,90.41,90.42,50300.0,71.2279,71.409,71.2043,71.2121,50300.0
2005-04-26 15:20:00,90.44,90.74,90.42,90.6,88700.0,71.2279,71.4642,71.2121,71.3539,88700.0
2005-04-26 15:30:00,90.59,90.6,90.52,90.54,49100.0,71.346,71.3539,71.2909,71.3066,49100.0
2005-04-26 15:40:00,90.53,90.54,90.31,90.43,106200.0,71.2988,71.3066,71.1255,71.22,106200.0
2005-04-26 15:50:00,90.44,90.44,89.99,90.02,197100.0,71.2279,71.2279,70.8735,70.8971,197100.0
2005-04-27 09:30:00,90.1,90.33,89.99,90.05,154100.0,70.9601,71.1413,70.8735,70.9207,154100.0
2005-04-27 09:40:00,90.04,90.05,89.5,89.6,183900.0,70.9129,70.9207,70.4876,70.5663,183900.0
2005-04-27 09:50:00,89.61,89.75,89.05,89.05,187100.0,70.5742,70.6845,70.1332,70.1332,187100.0
2005-04-27 10:00:00,89.05,89.1,88.6,88.83,210000.0,70.1332,70.1725,69.7788,69.9599,210000.0
2005-04-27 10:10:00,88.87,88.97,88.74,88.78,99600.0,69.9914,70.0702,69.889,69.9205,99600.0
2005-04-27 10:20:00,88.76,89.19,88.75,89.13,86800.0,69.9048,70.2434,69.8969,70.1962,86800.0
2005-04-27 10:30:00,89.14,89.74,89.12,89.6,129500.0,70.204,70.6766,70.1883,70.5663,129500.0
2005-04-27 10:40:00,89.63,90.15,89.63,90.0,137500.0,70.59,70.9995,70.59,70.8814,137500.0
2005-04-27 10:50:00,90.09,90.75,90.04,90.71,132200.0,70.9522,71.472,70.9129,71.4405,132200.0
2005-04-27 11:00:00,90.71,91.0,90.35,90.46,150900.0,71.4405,71.6689,71.157,71.2436,150900.0
2005-04-27 11:10:00,90.46,90.49,90.25,90.31,54000.0,71.2436,71.2673,71.0783,71.1255,54000.0
2005-04-27 11:20:00,90.32,90.7,90.09,90.7,104300.0,71.1334,71.4327,70.9522,71.4327,104300.0
2005-04-27 11:30:00,90.7,91.0,90.7,90.89,123900.0,71.4327,71.6689,71.4327,71.5823,123900.0
2005-04-27 11:40:00,90.9,91.1,90.7,91.1,117300.0,71.5902,71.7477,71.4327,71.7477,117300.0
2005-04-27 11:50:00,91.1,91.75,91.1,91.75,111300.0,71.7477,72.2596,71.7477,72.2596,111300.0
2005-04-27 12:00:00,91.75,91.95,91.71,91.79,109700.0,72.2596,72.4171,72.2281,72.2911,109700.0
2005-04-27 12:10:00,91.77,91.79,91.55,91.59,61800.0,72.2754,72.2911,72.1021,72.1336,61800.0
2005-04-27 12:20:00,91.59,91.8,91.58,91.8,42800.0,72.1336,72.299,72.1257,72.299,42800.0
2005-04-27 12:30:00,91.82,91.82,91.46,91.51,50800.0,72.3147,72.3147,72.0312,72.0706,50800.0
2005-04-27 12:40:00,91.52,91.62,91.45,91.58,48000.0,72.0785,72.1572,72.0233,72.1257,48000.0
2005-04-27 12:50:00,91.55,91.7,91.54,91.66,83100.0,72.1021,72.2202,72.0942,72.1887,83100.0
2005-04-27 13:00:00,91.65,92.01,91.64,92.01,54600.0,72.1809,72.4644,72.173,72.4644,54600.0
2005-04-27 13:10:00,92.1,92.29,91.91,92.05,121800.0,72.5353,72.6849,72.3856,72.4959,121800.0
2005-04-27 13:20:00,92.07,92.1,91.93,92.08,74300.0,72.5116,72.5353,72.4014,72.5195,74300.0
2005-04-27 13:30:00,92.1,92.36,92.07,92.3,68900.0,72.5353,72.74,72.5116,72.6928,68900.0
2005-04-27 13:40:00,92.33,92.34,92.02,92.23,86500.0,72.7164,72.7243,72.4723,72.6376,86500.0
2005-04-27 13:50:00,92.21,92.36,92.15,92.25,54100.0,72.6219,72.74,72.5746,72.6534,54100.0
2005-04-27 14:00:00,92.26,92.38,92.16,92.26,59100.0,72.6613,72.7558,72.5825,72.6613,59100.0
2005-04-27 14:10:00,92.27,92.28,92.07,92.2,64600.0,72.6691,72.677,72.5116,72.614,64600.0
2005-04-27 14:20:00,92.19,92.67,92.19,92.48,76400.0,72.6061,72.9842,72.6061,72.8345,76400.0
2005-04-27 14:30:00,92.49,92.55,92.38,92.54,64600.0,72.8424,72.8897,72.7558,72.8818,64600.0
2005-04-27 14:40:00,92.54,92.65,92.43,92.6,121400.0,72.8818,72.9684,72.7952,72.929,121400.0
2005-04-27 14:50:00,92.61,92.89,92.6,92.66,137700.0,72.9369,73.1574,72.929,72.9763,137700.0
2005-04-27 15:00:00,92.66,92.79,92.6,92.61,93900.0,72.9763,73.0787,72.929,72.9369,93900.0
2005-04-27 15:10:00,92.61,92.75,92.52,92.65,156400.0,72.9369,73.0472,72.866,72.9684,156400.0
2005-04-27 15:20:00,92.65,92.69,92.46,92.48,102000.0,72.9684,72.9999,72.8188,72.8345,102000.0
2005-04-27 15:30:00,92.48,92.5,92.11,92.11,144800.0,72.8345,72.8503,72.5431,72.5431,144800.0
2005-04-27 15:40:00,92.09,92.59,92.06,92.54,172600.0,72.5274,72.9212,72.5038,72.8818,172600.0
2005-04-27 15:50:00,92.54,92.75,92.54,92.68,174300.0,72.8818,73.0472,72.8818,72.992,174300.0
2005-04-28 09:30:00,92.75,92.78,92.0,92.04,202400.0,73.0472,73.0708,72.4565,72.488,202400.0
2005-04-28 09:40:00,92.04,92.21,91.47,91.49,113300.0,72.488,72.6219,72.0391,72.0548,113300.0
2005-04-28 09:50:00,91.49,91.74,91.35,91.52,137000.0,72.0548,72.2517,71.9446,72.0785,137000.0
2005-04-28 10:00:00,91.53,92.33,91.53,92.32,88300.0,72.0863,72.7164,72.0863,72.7085,88300.0
2005-04-28 10:10:00,92.32,92.75,92.32,92.51,105600.0,72.7085,73.0472,72.7085,72.8582,105600.0
2005-04-28 10:20:00,92.55,92.83,92.43,92.8,100400.0,72.8897,73.1102,72.7952,73.0866,100400.0
2005-04-28 10:30:00,92.8,92.8,92.2,92.23,93000.0,73.0866,73.0866,72.614,72.6376,93000.0
2005-04-28 10:40:00,92.22,92.24,91.75,91.83,112900.0,72.6298,72.6455,72.2596,72.3226,112900.0
2005-04-28 10:50:00,91.83,91.86,91.51,91.66,87300.0,72.3226,72.3462,72.0706,72.1887,87300.0
2005-04-28 11:00:00,91.67,91.81,91.6,91.69,54000.0,72.1966,72.3069,72.1415,72.2124,54000.0
2005-04-28 11:10:00,91.65,91.9,91.41,91.9,65500.0,72.1809,72.3777,71.9918,72.3777,65500.0
2005-04-28 11:20:00,91.89,92.19,91.86,91.9,57200.0,72.3699,72.6061,72.3462,72.3777,57200.0
2005-04-28 11:30:00,91.9,91.97,91.7,91.81,68800.0,72.3777,72.4329,72.2202,72.3069,68800.0
2005-04-28 11:40:00,91.83,91.95,91.74,91.93,49800.0,72.3226,72.4171,72.2517,72.4014,49800.0
2005-04-28 11:50:00,91.88,92.13,91.85,92.01,82400.0,72.362,72.5589,72.3384,72.4644,82400.0
2005-04-28 12:00:00,92.02,92.1,91.75,91.75,27700.0,72.4723,72.5353,72.2596,72.2596,27700.0
2005-04-28 12:10:00,91.74,91.84,91.55,91.83,42500.0,72.2517,72.3305,72.1021,72.3226,42500.0
2005-04-28 12:20:00,91.84,91.92,91.75,91.91,19300.0,72.3305,72.3935,72.2596,72.3856,19300.0
2005-04-28 12:30:00,91.92,91.95,91.83,91.9,25500.0,72.3935,72.4171,72.3226,72.3777,25500.0
2005-04-28 12:40:00,91.85,91.89,91.76,91.78,32500.0,72.3384,72.3699,72.2675,72.2832,32500.0
2005-04-28 12:50:00,91.77,91.84,91.77,91.82,28500.0,72.2754,72.3305,72.2754,72.3147,28500.0
2005-04-28 13:00:00,91.82,91.95,91.82,91.95,104100.0,72.3147,72.4171,72.3147,72.4171,104100.0
2005-04-28 13:10:00,91.96,92.0,91.94,91.97,73500.0,72.425,72.4565,72.4092,72.4329,73500.0
2005-04-28 13:20:00,91.96,92.05,91.91,91.93,20200.0,72.425,72.4959,72.3856,72.4014,20200.0
2005-04-28 13:30:00,91.93,92.08,91.83,92.05,35600.0,72.4014,72.5195,72.3226,72.4959,35600.0
2005-04-28 13:40:00,92.05,92.37,92.05,92.15,46700.0,72.4959,72.7479,72.4959,72.5746,46700.0
2005-04-28 13:50:00,92.16,92.37,92.15,92.36,61500.0,72.5825,72.7479,72.5746,72.74,61500.0
2005-04-28 14:00:00,92.38,92.4,92.15,92.16,74700.0,72.7558,72.7715,72.5746,72.5825,74700.0
2005-04-28 14:10:00,92.16,92.46,92.16,92.4,66500.0,72.5825,72.8188,72.5825,72.7715,66500.0
2005-04-28 14:20:00,92.4,92.41,91.9,92.1,98800.0,72.7715,72.7794,72.3777,72.5353,98800.0
2005-04-28 14:30:00,92.11,92.23,92.0,92.07,68600.0,72.5431,72.6376,72.4565,72.5116,68600.0
2005-04-28 14:40:00,92.06,92.12,92.02,92.08,62500.0,72.5038,72.551,72.4723,72.5195,62500.0
2005-04-28 14:50:00,92.07,92.35,92.04,92.35,102500.0,72.5116,72.7321,72.488,72.7321,102500.0
2005-04-28 15:00:00,92.34,92.45,92.27,92.36,105800.0,72.7243,72.8109,72.6691,72.74,105800.0
2005-04-28 15:10:00,92.36,92.42,92.25,92.35,60600.0,72.74,72.7873,72.6534,72.7321,60600.0
2005-04-28 15:20:00,92.35,92.69,92.35,92.65,104400.0,72.7321,72.9999,72.7321,72.9684,104400.0
2005-04-28 15:30:00,92.66,92.89,92.56,92.61,187500.0,72.9763,73.1574,72.8975,72.9369,187500.0
2005-04-28 15:40:00,92.61,92.69,92.6,92.65,201000.0,72.9369,72.9999,72.929,72.9684,201000.0
2005-04-28 15:50:00,92.65,92.65,92.3,92.4,146500.0,72.9684,72.9684,72.6928,72.7715,146500.0
2005-04-29 09:30:00,92.72,93.0,92.5,92.55,113000.0,73.0236,73.2441,72.8503,72.8897,113000.0
2005-04-29 09:40:00,92.55,93.1,92.53,93.01,97100.0,72.8897,73.3228,72.8739,73.2519,97100.0
2005-04-29 09:50:00,93.01,93.05,92.9,93.02,171400.0,73.2519,73.2834,73.1653,73.2598,171400.0
2005-04-29 10:00:00,93.04,93.29,92.72,92.83,141200.0,73.2756,73.4725,73.0236,73.1102,141200.0
2005-04-29 10:10:00,92.85,93.05,92.73,92.99,109100.0,73.1259,73.2834,73.0314,73.2362,109100.0
2005-04-29 10:20:00,92.99,93.01,92.76,93.01,58000.0,73.2362,73.2519,73.0551,73.2519,58000.0
2005-04-29 10:30:00,93.0,93.05,92.73,92.81,63500.0,73.2441,73.2834,73.0314,73.0944,63500.0
2005-04-29 10:40:00,92.81,92.83,92.63,92.83,61200.0,73.0944,73.1102,72.9527,73.1102,61200.0
2005-04-29 10:50:00,92.85,93.0,92.85,93.0,89100.0,73.1259,73.2441,73.1259,73.2441,89100.0
2005-04-29 11:00:00,93.0,93.05,92.69,92.88,84900.0,73.2441,73.2834,72.9999,73.1496,84900.0
2005-04-29 11:10:00,92.8,93.05,92.8,93.01,43600.0,73.0866,73.2834,73.0866,73.2519,43600.0
2005-04-29 11:20:00,93.02,93.03,92.87,93.0,45800.0,73.2598,73.2677,73.1417,73.2441,45800.0
2005-04-29 11:30:00,93.01,93.01,92.87,92.88,29300.0,73.2519,73.2519,73.1417,73.1496,29300.0
2005-04-29 11:40:00,92.88,92.96,92.8,92.94,42500.0,73.1496,73.2126,73.0866,73.1968,42500.0
2005-04-29 11:50:00,92.93,93.0,92.92,92.96,51100.0,73.1889,73.2441,73.1811,73.2126,51100.0
2005-04-29 12:00:00,92.93,92.99,92.9,92.9,27100.0,73.1889,73.2362,73.1653,73.1653,27100.0
2005-04-29 12:10:00,92.94,92.98,92.8,92.89,32500.0,73.1968,73.2283,73.0866,73.1574,32500.0
2005-04-29 12:20:00,92.89,92.93,92.82,92.88,19000.0,73.1574,73.1889,73.1023,73.1496,19000.0
2005-04-29 12:30:00,92.87,93.02,92.87,93.02,30100.0,73.1417,73.2598,73.1417,73.2598,30100.0
2005-04-29 12:40:00,93.02,93.14,93.0,93.01,64800.0,73.2598,73.3543,73.2441,73.2519,64800.0
2005-04-29 12:50:00,93.01,93.1,92.99,93.02,68400.0,73.2519,73.3228,73.2362,73.2598,68400.0
2005-04-29 13:00:00,93.01,93.11,92.92,93.03,78100.0,73.2519,73.3307,73.1811,73.2677,78100.0
2005-04-29 13:10:00,93.03,93.3,92.98,93.21,106100.0,73.2677,73.4803,73.2283,73.4095,106100.0
2005-04-29 13:20:00,93.21,93.44,93.19,93.4,103700.0,73.4095,73.5906,73.3937,73.5591,103700.0
2005-04-29 13:30:00,93.39,93.45,93.26,93.26,72600.0,73.5512,73.5985,73.4488,73.4488,72600.0
2005-04-29 13:40:00,93.27,93.64,93.21,93.64,41800.0,73.4567,73.7481,73.4095,73.7481,41800.0
2005-04-29 13:50:00,93.65,93.87,93.62,93.85,67500.0,73.756,73.9293,73.7324,73.9135,67500.0
2005-04-29 14:00:00,93.85,94.08,93.85,94.03,86400.0,73.9135,74.0946,73.9135,74.0553,86400.0
2005-04-29 14:10:00,94.04,94.07,93.95,93.96,99800.0,74.0631,74.0868,73.9923,74.0001,99800.0
2005-04-29 14:20:00,93.96,94.0,93.9,93.99,124700.0,74.0001,74.0316,73.9529,74.0238,124700.0
2005-04-29 14:30:00,93.99,94.24,93.96,94.22,164000.0,74.0238,74.2207,74.0001,74.2049,164000.0
2005-04-29 14:40:00,94.22,94.23,94.0,94.21,69900.0,74.2049,74.2128,74.0316,74.197,69900.0
2005-04-29 14:50:00,94.2,94.51,94.19,94.46,83300.0,74.1892,74.4333,74.1813,74.3939,83300.0
2005-04-29 15:00:00,94.45,94.5,94.3,94.5,172400.0,74.386,74.4254,74.2679,74.4254,172400.0
2005-04-29 15:10:00,94.5,94.7,94.47,94.63,136000.0,74.4254,74.5829,74.4018,74.5278,136000.0
2005-04-29 15:20:00,94.56,94.62,94.2,94.31,141800.0,74.4727,74.5199,74.1892,74.2758,141800.0
2005-04-29 15:30:00,94.31,94.44,94.21,94.29,95000.0,74.2758,74.3782,74.197,74.26,95000.0
2005-04-29 15:40:00,94.3,94.49,94.28,94.43,90800.0,74.2679,74.4176,74.2522,74.3703,90800.0
2005-04-29 15:50:00,94.44,94.5,94.27,94.36,139100.0,74.3782,74.4254,74.2443,74.3152,139100.0
2005-05-02 09:30:00,94.06,94.75,94.06,94.46,126500.0,74.0789,74.6223,74.0789,74.3939,126500.0
2005-05-02 09:40:00,94.45,94.96,94.43,94.73,135500.0,74.386,74.7877,74.3703,74.6066,135500.0
2005-05-02 09:50:00,94.73,95.0,94.67,94.9,122600.0,74.6066,74.8192,74.5593,74.7405,122600.0
2005-05-02 10:00:00,94.91,95.3,94.86,95.25,147500.0,74.7483,75.0555,74.709,75.0161,147500.0
2005-05-02 10:10:00,95.24,95.28,95.12,95.16,152100.0,75.0082,75.0397,74.9137,74.9452,152100.0
2005-05-02 10:20:00,95.14,95.3,95.11,95.29,157800.0,74.9295,75.0555,74.9058,75.0476,157800.0
2005-05-02 10:30:00,95.29,95.3,95.1,95.11,112100.0,75.0476,75.0555,74.898,74.9058,112100.0
2005-05-02 10:40:00,95.15,95.18,95.11,95.16,105800.0,74.9373,74.961,74.9058,74.9452,105800.0
2005-05-02 10:50:00,95.15,95.15,94.99,94.99,99500.0,74.9373,74.9373,74.8113,74.8113,99500.0
2005-05-02 11:00:00,94.99,95.01,94.75,94.81,174800.0,74.8113,74.8271,74.6223,74.6696,174800.0
2005-05-02 11:10:00,94.78,94.95,94.72,94.72,46100.0,74.6459,74.7798,74.5987,74.5987,46100.0
2005-05-02 11:20:00,94.72,94.87,94.72,94.83,45000.0,74.5987,74.7168,74.5987,74.6853,45000.0
2005-05-02 11:30:00,94.84,94.92,94.82,94.85,25200.0,74.6932,74.7562,74.6774,74.7011,25200.0
2005-05-02 11:40:00,94.85,94.85,94.75,94.81,42900.0,74.7011,74.7011,74.6223,74.6696,42900.0
2005-05-02 11:50:00,94.8,94.9,94.71,94.87,51000.0,74.6617,74.7405,74.5908,74.7168,51000.0
2005-05-02 12:00:00,94.87,94.87,94.75,94.8,50800.0,74.7168,74.7168,74.6223,74.6617,50800.0
2005-05-02 12:10:00,94.8,94.88,94.79,94.88,38800.0,74.6617,74.7247,74.6538,74.7247,38800.0
2005-05-02 12:20:00,94.88,94.95,94.84,94.91,22700.0,74.7247,74.7798,74.6932,74.7483,22700.0
2005-05-02 12:30:00,94.91,95.0,94.91,94.97,49300.0,74.7483,74.8192,74.7483,74.7956,49300.0
2005-05-02 12:40:00,94.98,95.12,94.93,94.95,53600.0,74.8035,74.9137,74.7641,74.7798,53600.0
2005-05-02 12:50:00,94.95,95.15,94.95,95.04,44000.0,74.7798,74.9373,74.7798,74.8507,44000.0
2005-05-02 13:00:00,95.05,95.06,94.91,95.0,35500.0,74.8586,74.8665,74.7483,74.8192,35500.0
2005-05-02 13:10:00,95.03,95.03,94.9,94.94,80000.0,74.8428,74.8428,74.7405,74.772,80000.0
2005-05-02 13:20:00,94.93,94.99,94.89,94.89,25400.0,74.7641,74.8113,74.7326,74.7326,25400.0
2005-05-02 13:30:00,94.89,94.96,94.78,94.81,43900.0,74.7326,74.7877,74.6459,74.6696,43900.0
2005-05-02 13:40:00,94.79,94.87,94.72,94.81,27900.0,74.6538,74.7168,74.5987,74.6696,27900.0
2005-05-02 13:50:00,94.81,94.85,94.65,94.65,19700.0,74.6696,74.7011,74.5436,74.5436,19700.0
2005-05-02 14:00:00,94.65,94.65,94.3,94.4,54700.0,74.5436,74.5436,74.2679,74.3467,54700.0
2005-05-02 14:10:00,94.39,94.43,94.33,94.4,47500.0,74.3388,74.3703,74.2915,74.3467,47500.0
2005-05-02 14:20:00,94.41,94.41,94.36,94.36,34000.0,74.3545,74.3545,74.3152,74.3152,34000.0
2005-05-02 14:30:00,94.36,94.36,94.23,94.31,48300.0,74.3152,74.3152,74.2128,74.2758,48300.0
2005-05-02 14:40:00,94.32,94.39,94.23,94.31,49900.0,74.2837,74.3388,74.2128,74.2758,49900.0
2005-05-02 14:50:00,94.3,94.35,94.21,94.31,59000.0,74.2679,74.3073,74.197,74.2758,59000.0
2005-05-02 15:00:00,94.31,94.4,94.29,94.4,60200.0,74.2758,74.3467,74.26,74.3467,60200.0
2005-05-02 15:10:00,94.36,94.55,94.36,94.54,36900.0,74.3152,74.4648,74.3152,74.4569,36900.0
2005-05-02 15:20:00,94.54,94.67,94.45,94.63,50900.0,74.4569,74.5593,74.386,74.5278,50900.0
2005-05-02 15:30:00,94.62,94.83,94.54,94.54,60000.0,74.5199,74.6853,74.4569,74.4569,60000.0
2005-05-02 15:40:00,94.55,94.74,94.51,94.71,46500.0,74.4648,74.6144,74.4333,74.5908,46500.0
2005-05-02 15:50:00,94.67,94.8,94.58,94.76,53400.0,74.5593,74.6617,74.4884,74.6302,53400.0
2005-05-03 09:30:00,95.1,95.15,94.76,94.79,118100.0,74.898,74.9373,74.6302,74.6538,118100.0
2005-05-03 09:40:00,94.76,94.97,94.52,94.9,152800.0,74.6302,74.7956,74.4412,74.7405,152800.0
2005-05-03 09:50:00,94.98,95.25,94.91,95.09,91500.0,74.8035,75.0161,74.7483,74.8901,91500.0
2005-05-03 10:00:00,95.1,95.11,94.74,94.86,88300.0,74.898,74.9058,74.6144,74.709,88300.0
2005-05-03 10:10:00,94.89,95.27,94.89,95.27,159200.0,74.7326,75.0319,74.7326,75.0319,159200.0
2005-05-03 10:20:00,95.27,95.89,95.27,95.88,149000.0,75.0319,75.5201,75.0319,75.5123,149000.0
2005-05-03 10:30:00,95.82,95.83,95.56,95.69,136000.0,75.465,75.4729,75.2603,75.3626,136000.0
2005-05-03 10:40:00,95.66,95.7,95.46,95.51,115800.0,75.339,75.3705,75.1815,75.2209,115800.0
2005-05-03 10:50:00,95.51,95.7,95.44,95.7,88700.0,75.2209,75.3705,75.1657,75.3705,88700.0
2005-05-03 11:00:00,95.7,95.95,95.69,95.81,123500.0,75.3705,75.5674,75.3626,75.4571,123500.0
2005-05-03 11:10:00,95.75,95.91,95.75,95.9,151500.0,75.4099,75.5359,75.4099,75.528,151500.0
2005-05-03 11:20:00,95.9,96.08,95.78,96.03,126500.0,75.528,75.6698,75.4335,75.6304,126500.0
2005-05-03 11:30:00,96.03,96.21,95.96,96.17,82800.0,75.6304,75.7722,75.5753,75.7407,82800.0
2005-05-03 11:40:00,96.18,96.25,96.11,96.15,75700.0,75.7485,75.8037,75.6934,75.7249,75700.0
2005-05-03 11:50:00,96.12,96.19,96.11,96.15,50600.0,75.7013,75.7564,75.6934,75.7249,50600.0
2005-05-03 12:00:00,96.15,96.17,96.07,96.09,43900.0,75.7249,75.7407,75.6619,75.6777,43900.0
2005-05-03 12:10:00,96.08,96.1,95.66,95.8,79100.0,75.6698,75.6855,75.339,75.4493,79100.0
2005-05-03 12:20:00,95.8,95.85,95.73,95.82,37700.0,75.4493,75.4886,75.3941,75.465,37700.0
2005-05-03 12:30:00,95.82,95.87,95.8,95.85,83400.0,75.465,75.5044,75.4493,75.4886,83400.0
2005-05-03 12:40:00,95.84,96.1,95.81,96.04,69100.0,75.4808,75.6855,75.4571,75.6383,69100.0
2005-05-03 12:50:00,96.04,96.1,96.01,96.06,33600.0,75.6383,75.6855,75.6147,75.654,33600.0
2005-05-03 13:00:00,96.06,96.08,96.01,96.08,49000.0,75.654,75.6698,75.6147,75.6698,49000.0
2005-05-03 13:10:00,96.08,96.24,96.05,96.06,66500.0,75.6698,75.7958,75.6462,75.654,66500.0
2005-05-03 13:20:00,96.06,96.29,96.05,96.26,42400.0,75.654,75.8352,75.6462,75.8116,42400.0
2005-05-03 13:30:00,96.26,96.28,96.23,96.25,73300.0,75.8116,75.8273,75.7879,75.8037,73300.0
2005-05-03 13:40:00,96.26,96.4,96.25,96.26,101300.0,75.8116,75.9218,75.8037,75.8116,101300.0
2005-05-03 13:50:00,96.26,96.48,96.23,96.45,104600.0,75.8116,75.9848,75.7879,75.9612,104600.0
2005-05-03 14:00:00,96.45,96.64,96.45,96.58,109700.0,75.9612,76.1108,75.9612,76.0636,109700.0
2005-05-03 14:10:00,96.58,96.85,96.25,96.29,181600.0,76.0636,76.2762,75.8037,75.8352,181600.0
2005-05-03 14:20:00,96.3,96.71,96.2,96.57,181300.0,75.8431,76.166,75.7643,76.0557,181300.0
2005-05-03 14:30:00,96.5,96.97,96.45,96.92,147700.0,76.0006,76.3707,75.9612,76.3313,147700.0
2005-05-03 14:40:00,96.91,96.92,96.51,96.63,134900.0,76.3235,76.3313,76.0084,76.103,134900.0
2005-05-03 14:50:00,96.66,96.82,96.57,96.68,109000.0,76.1266,76.2526,76.0557,76.1423,109000.0
2005-05-03 15:00:00,96.69,96.73,96.06,96.07,132000.0,76.1502,76.1817,75.654,75.6619,132000.0
2005-05-03 15:10:00,96.1,96.17,95.99,96.01,289400.0,75.6855,75.7407,75.5989,75.6147,289400.0
2005-05-03 15:20:00,96.02,96.15,95.93,96.13,115800.0,75.6225,75.7249,75.5517,75.7092,115800.0
2005-05-03 15:30:00,96.12,96.13,95.89,96.0,187000.0,75.7013,75.7092,75.5201,75.6068,187000.0
2005-05-03 15:40:00,96.0,96.25,96.0,96.25,124200.0,75.6068,75.8037,75.6068,75.8037,124200.0
2005-05-03 15:50:00,96.24,96.76,96.17,96.7,268900.0,75.7958,76.2053,75.7407,76.1581,268900.0
2005-05-04 09:30:00,97.6,97.85,97.25,97.33,115000.0,76.8669,77.0638,76.5912,76.6543,115000.0
2005-05-04 09:40:00,97.48,98.41,97.41,98.37,235900.0,76.7724,77.5048,76.7173,77.4733,235900.0
2005-05-04 09:50:00,98.37,98.55,98.01,98.21,207400.0,77.4733,77.6151,77.1898,77.3473,207400.0
2005-05-04 10:00:00,98.21,98.48,97.82,97.88,245900.0,77.3473,77.56,77.0402,77.0874,245900.0
2005-05-04 10:10:00,97.89,98.12,97.75,98.11,176200.0,77.0953,77.2764,76.985,77.2686,176200.0
2005-05-04 10:20:00,98.16,98.22,97.88,97.94,137500.0,77.3079,77.3552,77.0874,77.1347,137500.0
2005-05-04 10:30:00,97.95,98.09,97.91,97.99,195800.0,77.1425,77.2528,77.111,77.174,195800.0
2005-05-04 10:40:00,97.99,97.99,97.71,97.72,99000.0,77.174,77.174,76.9535,76.9614,99000.0
2005-05-04 10:50:00,97.72,97.8,97.33,97.36,194500.0,76.9614,77.0244,76.6543,76.6779,194500.0
2005-05-04 11:00:00,97.38,97.51,97.29,97.44,138200.0,76.6936,76.796,76.6227,76.7409,138200.0
2005-05-04 11:10:00,97.43,97.95,97.41,97.89,106500.0,76.733,77.1425,76.7173,77.0953,106500.0
2005-05-04 11:20:00,97.89,98.12,97.8,97.88,158200.0,77.0953,77.2764,77.0244,77.0874,158200.0
2005-05-04 11:30:00,97.9,97.94,97.8,97.87,122500.0,77.1032,77.1347,77.0244,77.0795,122500.0
2005-05-04 11:40:00,97.87,98.06,97.82,97.91,126900.0,77.0795,77.2292,77.0402,77.111,126900.0
2005-05-04 11:50:00,97.91,97.94,97.78,97.86,53300.0,77.111,77.1347,77.0087,77.0717,53300.0
2005-05-04 12:00:00,97.86,97.9,97.76,97.87,60500.0,77.0717,77.1032,76.9929,77.0795,60500.0
2005-05-04 12:10:00,97.86,97.93,97.85,97.89,43200.0,77.0717,77.1268,77.0638,77.0953,43200.0
2005-05-04 12:20:00,97.9,97.91,97.75,97.75,53500.0,77.1032,77.111,76.985,76.985,53500.0
2005-05-04 12:30:00,97.76,98.22,97.7,97.9,141600.0,76.9929,77.3552,76.9457,77.1032,141600.0
2005-05-04 12:40:00,97.9,97.97,97.9,97.96,54700.0,77.1032,77.1583,77.1032,77.1504,54700.0
2005-05-04 12:50:00,97.96,98.0,97.95,97.99,78300.0,77.1504,77.1819,77.1425,77.174,78300.0
2005-05-04 13:00:00,97.97,97.98,97.85,97.89,65400.0,77.1583,77.1662,77.0638,77.0953,65400.0
2005-05-04 13:10:00,97.9,97.97,97.88,97.88,56600.0,77.1032,77.1583,77.0874,77.0874,56600.0
2005-05-04 13:20:00,97.88,97.88,97.8,97.85,39000.0,77.0874,77.0874,77.0244,77.0638,39000.0
2005-05-04 13:30:00,97.85,97.85,97.59,97.73,69600.0,77.0638,77.0638,76.859,76.9693,69600.0
2005-05-04 13:40:00,97.73,97.75,97.66,97.75,38000.0,76.9693,76.985,76.9141,76.985,38000.0
2005-05-04 13:50:00,97.74,97.9,97.72,97.72,91000.0,76.9772,77.1032,76.9614,76.9614,91000.0
2005-05-04 14:00:00,97.72,97.85,97.62,97.64,60000.0,76.9614,77.0638,76.8826,76.8984,60000.0
2005-05-04 14:10:00,97.65,97.71,97.58,97.71,59600.0,76.9063,76.9535,76.8511,76.9535,59600.0
2005-05-04 14:20:00,97.71,97.73,97.35,97.41,63000.0,76.9535,76.9693,76.67,76.7173,63000.0
2005-05-04 14:30:00,97.41,97.61,97.41,97.57,53100.0,76.7173,76.8748,76.7173,76.8433,53100.0
2005-05-04 14:40:00,97.56,97.65,97.47,97.64,58500.0,76.8354,76.9063,76.7645,76.8984,58500.0
2005-05-04 14:50:00,97.63,97.65,97.46,97.58,82400.0,76.8905,76.9063,76.7566,76.8511,82400.0
2005-05-04 15:00:00,97.58,97.59,97.37,97.56,60500.0,76.8511,76.859,76.6858,76.8354,60500.0
2005-05-04 15:10:00,97.55,97.7,97.55,97.62,63400.0,76.8275,76.9457,76.8275,76.8826,63400.0
2005-05-04 15:20:00,97.62,97.67,97.51,97.58,62600.0,76.8826,76.922,76.796,76.8511,62600.0
2005-05-04 15:30:00,97.58,97.61,97.5,97.54,73600.0,76.8511,76.8748,76.7881,76.8196,73600.0
2005-05-04 15:40:00,97.53,97.58,97.35,97.37,92000.0,76.8118,76.8511,76.67,76.6858,92000.0
2005-05-04 15:50:00,97.39,97.4,97.2,97.3,179200.0,76.7015,76.7094,76.5519,76.6306,179200.0
2005-05-05 09:30:00,97.92,98.0,97.7,97.87,161600.0,77.1189,77.1819,76.9457,77.0795,161600.0
2005-05-05 09:40:00,97.89,98.1,97.61,97.71,188000.0,77.0953,77.2607,76.8748,76.9535,188000.0
2005-05-05 09:50:00,97.7,97.86,97.6,97.64,82900.0,76.9457,77.0717,76.8669,76.8984,82900.0
2005-05-05 10:00:00,97.66,97.9,97.65,97.84,73800.0,76.9141,77.1032,76.9063,77.0559,73800.0
2005-05-05 10:10:00,97.83,97.93,97.63,97.9,55500.0,77.048,77.1268,76.8905,77.1032,55500.0
2005-05-05 10:20:00,97.91,97.93,97.8,97.87,48900.0,77.111,77.1268,77.0244,77.0795,48900.0
2005-05-05 10:30:00,97.87,97.87,97.57,97.84,89700.0,77.0795,77.0795,76.8433,77.0559,89700.0
2005-05-05 10:40:00,97.83,97.94,97.81,97.91,48800.0,77.048,77.1347,77.0323,77.111,48800.0
2005-05-05 10:50:00,97.93,97.97,97.8,97.89,43100.0,77.1268,77.1583,77.0244,77.0953,43100.0
2005-05-05 11:00:00,97.88,97.92,97.79,97.86,57600.0,77.0874,77.1189,77.0165,77.0717,57600.0
2005-05-05 11:10:00,97.87,97.92,97.82,97.89,39700.0,77.0795,77.1189,77.0402,77.0953,39700.0
2005-05-05 11:20:00,97.89,97.95,97.86,97.92,66000.0,77.0953,77.1425,77.0717,77.1189,66000.0
2005-05-05 11:30:00,97.9,98.17,97.9,98.13,54000.0,77.1032,77.3158,77.1032,77.2843,54000.0
2005-05-05 11:40:00,98.11,98.12,97.93,97.94,65500.0,77.2686,77.2764,77.1268,77.1347,65500.0
2005-05-05 11:50:00,97.94,97.95,97.9,97.9,37100.0,77.1347,77.1425,77.1032,77.1032,37100.0
2005-05-05 12:00:00,97.91,97.91,97.86,97.86,55300.0,77.111,77.111,77.0717,77.0717,55300.0
2005-05-05 12:10:00,97.86,97.87,97.78,97.8,46400.0,77.0717,77.0795,77.0087,77.0244,46400.0
2005-05-05 12:20:00,97.8,97.95,97.79,97.9,30200.0,77.0244,77.1425,77.0165,77.1032,30200.0
2005-05-05 12:30:00,97.91,97.96,97.75,97.79,34900.0,77.111,77.1504,76.985,77.0165,34900.0
2005-05-05 12:40:00,97.79,97.82,97.48,97.5,64800.0,77.0165,77.0402,76.7724,76.7881,64800.0
2005-05-05 12:50:00,97.5,97.8,97.5,97.5,67500.0,76.7881,77.0244,76.7881,76.7881,67500.0
2005-05-05 13:00:00,97.52,97.66,97.4,97.57,108100.0,76.8039,76.9141,76.7094,76.8433,108100.0
2005-05-05 13:10:00,97.54,97.59,97.38,97.39,67000.0,76.8196,76.859,76.6936,76.7015,67000.0
2005-05-05 13:20:00,97.42,97.58,97.3,97.36,66600.0,76.7251,76.8511,76.6306,76.6779,66600.0
2005-05-05 13:30:00,97.36,97.49,97.31,97.47,95100.0,76.6779,76.7803,76.6385,76.7645,95100.0
2005-05-05 13:40:00,97.49,97.49,97.27,97.39,54500.0,76.7803,76.7803,76.607,76.7015,54500.0
2005-05-05 13:50:00,97.37,97.37,97.18,97.18,74300.0,76.6858,76.6858,76.5361,76.5361,74300.0
2005-05-05 14:00:00,97.18,97.35,97.17,97.3,36300.0,76.5361,76.67,76.5282,76.6306,36300.0
2005-05-05 14:10:00,97.31,97.36,97.2,97.36,58700.0,76.6385,76.6779,76.5519,76.6779,58700.0
2005-05-05 14:20:00,97.38,97.5,97.3,97.34,89400.0,76.6936,76.7881,76.6306,76.6621,89400.0
2005-05-05 14:30:00,97.31,97.4,97.19,97.2,61800.0,76.6385,76.7094,76.544,76.5519,61800.0
2005-05-05 14:40:00,97.21,97.24,97.0,97.22,72300.0,76.5597,76.5834,76.3944,76.5676,72300.0
2005-05-05 14:50:00,97.24,97.24,97.02,97.18,53700.0,76.5834,76.5834,76.4101,76.5361,53700.0
2005-05-05 15:00:00,97.13,97.23,97.1,97.22,36100.0,76.4967,76.5755,76.4731,76.5676,36100.0
2005-05-05 15:10:00,97.22,97.3,97.19,97.29,79800.0,76.5676,76.6306,76.544,76.6227,79800.0
2005-05-05 15:20:00,97.29,97.31,97.22,97.22,59900.0,76.6227,76.6385,76.5676,76.5676,59900.0
2005-05-05 15:30:00,97.21,97.45,97.21,97.34,115400.0,76.5597,76.7488,76.5597,76.6621,115400.0
2005-05-05 15:40:00,97.32,97.37,97.19,97.24,60500.0,76.6464,76.6858,76.544,76.5834,60500.0
2005-05-05 15:50:00,97.25,97.32,97.16,97.2,102400.0,76.5912,76.6464,76.5204,76.5519,102400.0
2005-05-06 09:30:00,97.9,97.98,97.82,97.98,158100.0,77.1032,77.1662,77.0402,77.1662,158100.0
2005-05-06 09:40:00,97.97,98.5,97.96,98.1,191300.0,77.1583,77.5757,77.1504,77.2607,191300.0
2005-05-06 09:50:00,98.1,98.3,98.1,98.25,184200.0,77.2607,77.4182,77.2607,77.3788,184200.0
2005-05-06 10:00:00,98.26,98.26,97.91,98.16,134000.0,77.3867,77.3867,77.111,77.3079,134000.0
2005-05-06 10:10:00,98.16,98.18,98.0,98.03,102900.0,77.3079,77.3237,77.1819,77.2056,102900.0
2005-05-06 10:20:00,98.04,98.31,98.04,98.13,128400.0,77.2134,77.4261,77.2134,77.2843,128400.0
2005-05-06 10:30:00,98.12,98.37,98.12,98.22,75000.0,77.2764,77.4733,77.2764,77.3552,75000.0
2005-05-06 10:40:00,98.24,98.35,98.0,98.17,77200.0,77.3709,77.4576,77.1819,77.3158,77200.0
2005-05-06 10:50:00,98.17,98.21,98.08,98.21,68200.0,77.3158,77.3473,77.2449,77.3473,68200.0
2005-05-06 11:00:00,98.21,98.21,98.05,98.12,70400.0,77.3473,77.3473,77.2213,77.2764,70400.0
2005-05-06 11:10:00,98.11,98.16,98.0,98.08,47700.0,77.2686,77.3079,77.1819,77.2449,47700.0
2005-05-06 11:20:00,98.09,98.13,98.04,98.08,88900.0,77.2528,77.2843,77.2134,77.2449,88900.0
2005-05-06 11:30:00,98.08,98.18,98.07,98.18,90000.0,77.2449,77.3237,77.2371,77.3237,90000.0
2005-05-06 11:40:00,98.2,98.27,98.19,98.25,81200.0,77.3394,77.3946,77.3316,77.3788,81200.0
2005-05-06 11:50:00,98.25,98.29,98.2,98.26,52100.0,77.3788,77.4103,77.3394,77.3867,52100.0
2005-05-06 12:00:00,98.26,98.27,98.21,98.26,37000.0,77.3867,77.3946,77.3473,77.3867,37000.0
2005-05-06 12:10:00,98.26,98.3,98.21,98.28,33800.0,77.3867,77.4182,77.3473,77.4024,33800.0
2005-05-06 12:20:00,98.29,98.39,98.25,98.38,42400.0,77.4103,77.4891,77.3788,77.4812,42400.0
2005-05-06 12:30:00,98.39,98.4,98.31,98.33,24000.0,77.4891,77.497,77.4261,77.4418,24000.0
2005-05-06 12:40:00,98.3,98.35,98.24,98.3,26400.0,77.4182,77.4576,77.3709,77.4182,26400.0
2005-05-06 12:50:00,98.3,98.43,98.25,98.43,47100.0,77.4182,77.5206,77.3788,77.5206,47100.0
2005-05-06 13:00:00,98.43,98.49,98.4,98.41,24800.0,77.5206,77.5678,77.497,77.5048,24800.0
2005-05-06 13:10:00,98.42,98.47,98.4,98.44,34600.0,77.5127,77.5521,77.497,77.5285,34600.0
2005-05-06 13:20:00,98.43,98.61,98.43,98.52,61800.0,77.5206,77.6623,77.5206,77.5915,61800.0
2005-05-06 13:30:00,98.5,98.59,98.45,98.55,28000.0,77.5757,77.6466,77.5363,77.6151,28000.0
2005-05-06 13:40:00,98.55,98.8,98.54,98.8,84200.0,77.6151,77.812,77.6072,77.812,84200.0
2005-05-06 13:50:00,98.83,98.89,98.61,98.66,68500.0,77.8356,77.8829,77.6623,77.7017,68500.0
2005-05-06 14:00:00,98.67,98.91,98.62,98.74,81600.0,77.7096,77.8986,77.6702,77.7647,81600.0
2005-05-06 14:10:00,98.75,98.91,98.74,98.79,93200.0,77.7726,77.8986,77.7647,77.8041,93200.0
2005-05-06 14:20:00,98.79,98.82,98.63,98.66,96300.0,77.8041,77.8277,77.6781,77.7017,96300.0
2005-05-06 14:30:00,98.66,98.7,98.15,98.67,69700.0,77.7017,77.7332,77.3001,77.7096,69700.0
2005-05-06 14:40:00,98.68,98.77,98.6,98.76,60700.0,77.7175,77.7884,77.6545,77.7805,60700.0
2005-05-06 14:50:00,98.76,98.78,98.61,98.65,50200.0,77.7805,77.7962,77.6623,77.6938,50200.0
2005-05-06 15:00:00,98.65,98.8,98.64,98.76,76600.0,77.6938,77.812,77.686,77.7805,76600.0
2005-05-06 15:10:00,98.74,98.8,98.68,98.7,75600.0,77.7647,77.812,77.7175,77.7332,75600.0
2005-05-06 15:20:00,98.72,98.73,98.65,98.72,41300.0,77.749,77.7569,77.6938,77.749,41300.0
2005-05-06 15:30:00,98.72,98.73,98.67,98.73,80400.0,77.749,77.7569,77.7096,77.7569,80400.0
2005-05-06 15:40:00,98.73,98.85,98.73,98.81,127700.0,77.7569,77.8514,77.7569,77.8199,127700.0
2005-05-06 15:50:00,98.8,98.8,98.4,98.4,132200.0,77.812,77.812,77.497,77.497,132200.0
2005-05-09 09:30:00,98.5,98.5,97.9,98.03,153100.0,77.5757,77.5757,77.1032,77.2056,153100.0
2005-05-09 09:40:00,98.03,98.24,97.89,98.0,77500.0,77.2056,77.3709,77.0953,77.1819,77500.0
2005-05-09 09:50:00,97.99,98.13,97.81,97.91,64100.0,77.174,77.2843,77.0323,77.111,64100.0
2005-05-09 10:00:00,97.91,97.96,97.64,97.64,68400.0,77.111,77.1504,76.8984,76.8984,68400.0
2005-05-09 10:10:00,97.7,97.74,97.5,97.6,105800.0,76.9457,76.9772,76.7881,76.8669,105800.0
2005-05-09 10:20:00,97.63,97.8,97.51,97.57,111000.0,76.8905,77.0244,76.796,76.8433,111000.0
2005-05-09 10:30:00,97.59,97.79,97.55,97.74,76800.0,76.859,77.0165,76.8275,76.9772,76800.0
2005-05-09 10:40:00,97.8,97.89,97.66,97.7,75100.0,77.0244,77.0953,76.9141,76.9457,75100.0
2005-05-09 10:50:00,97.7,97.79,97.62,97.7,54200.0,76.9457,77.0165,76.8826,76.9457,54200.0
2005-05-09 11:00:00,97.7,97.89,97.7,97.78,76500.0,76.9457,77.0953,76.9457,77.0087,76500.0
2005-05-09 11:10:00,97.78,97.85,97.76,97.85,63800.0,77.0087,77.0638,76.9929,77.0638,63800.0
2005-05-09 11:20:00,97.85,98.15,97.85,98.05,74300.0,77.0638,77.3001,77.0638,77.2213,74300.0
2005-05-09 11:30:00,98.04,98.63,98.04,98.5,103700.0,77.2134,77.6781,77.2134,77.5757,103700.0
2005-05-09 11:40:00,98.54,98.75,98.21,98.29,99400.0,77.6072,77.7726,77.3473,77.4103,99400.0
2005-05-09 11:50:00,98.3,98.64,98.28,98.5,54300.0,77.4182,77.686,77.4024,77.5757,54300.0
2005-05-09 12:00:00,98.5,98.8,98.45,98.8,50200.0,77.5757,77.812,77.5363,77.812,50200.0
2005-05-09 12:10:00,98.77,98.9,98.68,98.79,39400.0,77.7884,77.8907,77.7175,77.8041,39400.0
2005-05-09 12:20:00,98.79,98.87,98.65,98.87,60000.0,77.8041,77.8671,77.6938,77.8671,60000.0
2005-05-09 12:30:00,98.87,98.9,98.73,98.76,28700.0,77.8671,77.8907,77.7569,77.7805,28700.0
2005-05-09 12:40:00,98.74,98.94,98.73,98.93,33900.0,77.7647,77.9222,77.7569,77.9144,33900.0
2005-05-09 12:50:00,98.9,99.15,98.84,99.03,51800.0,77.8907,78.0876,77.8435,77.9931,51800.0
2005-05-09 13:00:00,99.06,99.06,98.74,98.76,35600.0,78.0167,78.0167,77.7647,77.7805,35600.0
2005-05-09 13:10:00,98.76,98.85,98.74,98.79,30200.0,77.7805,77.8514,77.7647,77.8041,30200.0
2005-05-09 13:20:00,98.79,98.98,98.76,98.86,35500.0,77.8041,77.9537,77.7805,77.8592,35500.0
2005-05-09 13:30:00,98.83,98.86,98.75,98.79,26900.0,77.8356,77.8592,77.7726,77.8041,26900.0
2005-05-09 13:40:00,98.78,98.95,98.78,98.95,34200.0,77.7962,77.9301,77.7962,77.9301,34200.0
2005-05-09 13:50:00,98.94,99.03,98.89,98.98,73100.0,77.9222,77.9931,77.8829,77.9537,73100.0
2005-05-09 14:00:00,98.97,99.03,98.83,98.9,93500.0,77.9459,77.9931,77.8356,77.8907,93500.0
2005-05-09 14:10:00,98.9,98.92,98.75,98.77,53900.0,77.8907,77.9065,77.7726,77.7884,53900.0
2005-05-09 14:20:00,98.76,98.78,98.52,98.6,68200.0,77.7805,77.7962,77.5915,77.6545,68200.0
2005-05-09 14:30:00,98.6,98.65,98.46,98.65,28300.0,77.6545,77.6938,77.5442,77.6938,28300.0
2005-05-09 14:40:00,98.68,98.68,98.62,98.62,11400.0,77.7175,77.7175,77.6702,77.6702,11400.0
2005-05-09 14:50:00,98.62,98.88,98.62,98.75,37300.0,77.6702,77.875,77.6702,77.7726,37300.0
2005-05-09 15:00:00,98.72,98.76,98.45,98.49,39200.0,77.749,77.7805,77.5363,77.5678,39200.0
2005-05-09 15:10:00,98.49,98.55,98.4,98.5,59000.0,77.5678,77.6151,77.497,77.5757,59000.0
2005-05-09 15:20:00,98.5,98.66,98.5,98.56,48600.0,77.5757,77.7017,77.5757,77.623,48600.0
2005-05-09 15:30:00,98.55,98.74,98.53,98.62,44700.0,77.6151,77.7647,77.5993,77.6702,44700.0
2005-05-09 15:40:00,98.62,98.83,98.62,98.69,87200.0,77.6702,77.8356,77.6702,77.7253,87200.0
2005-05-09 15:50:00,98.7,98.78,98.64,98.66,128600.0,77.7332,77.7962,77.686,77.7017,128600.0
2005-05-10 09:30:00,98.17,98.18,98.0,98.14,57400.0,77.3158,77.3237,77.1819,77.2922,57400.0
2005-05-10 09:40:00,98.14,98.4,98.14,98.25,88400.0,77.2922,77.497,77.2922,77.3788,88400.0
2005-05-10 09:50:00,98.22,98.29,98.1,98.25,59200.0,77.3552,77.4103,77.2607,77.3788,59200.0
2005-05-10 10:00:00,98.25,98.39,98.2,98.27,77800.0,77.3788,77.4891,77.3394,77.3946,77800.0
2005-05-10 10:10:00,98.27,98.41,98.21,98.3,102400.0,77.3946,77.5048,77.3473,77.4182,102400.0
2005-05-10 10:20:00,98.27,98.59,98.2,98.59,127800.0,77.3946,77.6466,77.3394,77.6466,127800.0
2005-05-10 10:30:00,98.54,98.55,98.38,98.43,67300.0,77.6072,77.6151,77.4812,77.5206,67300.0
2005-05-10 10:40:00,98.43,98.45,98.28,98.4,54000.0,77.5206,77.5363,77.4024,77.497,54000.0
2005-05-10 10:50:00,98.4,98.45,98.23,98.26,44800.0,77.497,77.5363,77.3631,77.3867,44800.0
2005-05-10 11:00:00,98.31,98.39,98.28,98.36,28800.0,77.4261,77.4891,77.4024,77.4654,28800.0
2005-05-10 11:10:00,98.33,98.38,98.27,98.36,28400.0,77.4418,77.4812,77.3946,77.4654,28400.0
2005-05-10 11:20:00,98.38,98.39,98.32,98.39,35900.0,77.4812,77.4891,77.4339,77.4891,35900.0
2005-05-10 11:30:00,98.38,98.42,98.32,98.34,30100.0,77.4812,77.5127,77.4339,77.4497,30100.0
2005-05-10 11:40:00,98.35,98.41,98.31,98.33,58400.0,77.4576,77.5048,77.4261,77.4418,58400.0
2005-05-10 11:50:00,98.33,98.4,98.27,98.35,42200.0,77.4418,77.497,77.3946,77.4576,42200.0
2005-05-10 12:00:00,98.35,98.47,98.27,98.36,29800.0,77.4576,77.5521,77.3946,77.4654,29800.0
2005-05-10 12:10:00,98.36,98.44,98.35,98.41,41700.0,77.4654,77.5285,77.4576,77.5048,41700.0
2005-05-10 12:20:00,98.41,98.44,98.28,98.42,39100.0,77.5048,77.5285,77.4024,77.5127,39100.0
2005-05-10 12:30:00,98.41,98.49,98.4,98.44,22500.0,77.5048,77.5678,77.497,77.5285,22500.0
2005-05-10 12:40:00,98.42,98.55,98.37,98.55,49800.0,77.5127,77.6151,77.4733,77.6151,49800.0
2005-05-10 12:50:00,98.55,98.64,98.5,98.51,45600.0,77.6151,77.686,77.5757,77.5836,45600.0
2005-05-10 13:00:00,98.49,98.5,98.41,98.48,27200.0,77.5678,77.5757,77.5048,77.56,27200.0
2005-05-10 13:10:00,98.48,98.55,98.42,98.5,40800.0,77.56,77.6151,77.5127,77.5757,40800.0
2005-05-10 13:20:00,98.5,98.75,98.5,98.75,33900.0,77.5757,77.7726,77.5757,77.7726,33900.0
2005-05-10 13:30:00,98.76,98.96,98.65,98.66,53500.0,77.7805,77.938,77.6938,77.7017,53500.0
2005-05-10 13:40:00,98.65,98.65,98.55,98.58,18500.0,77.6938,77.6938,77.6151,77.6387,18500.0
2005-05-10 13:50:00,98.56,98.77,98.5,98.75,28200.0,77.623,77.7884,77.5757,77.7726,28200.0
2005-05-10 14:00:00,98.77,98.92,98.6,98.67,28400.0,77.7884,77.9065,77.6545,77.7096,28400.0
2005-05-10 14:10:00,98.68,98.83,98.56,98.63,35200.0,77.7175,77.8356,77.623,77.6781,35200.0
2005-05-10 14:20:00,98.63,98.63,98.45,98.46,120200.0,77.6781,77.6781,77.5363,77.5442,120200.0
2005-05-10 14:30:00,98.44,98.53,98.26,98.27,80900.0,77.5285,77.5993,77.3867,77.3946,80900.0
2005-05-10 14:40:00,98.3,98.47,98.02,98.33,121400.0,77.4182,77.5521,77.1977,77.4418,121400.0
2005-05-10 14:50:00,98.31,98.34,98.02,98.2,69500.0,77.4261,77.4497,77.1977,77.3394,69500.0
2005-05-10 15:00:00,98.21,98.23,98.02,98.1,80700.0,77.3473,77.3631,77.1977,77.2607,80700.0
2005-05-10 15:10:00,98.1,98.15,98.0,98.07,118200.0,77.2607,77.3001,77.1819,77.2371,118200.0
2005-05-10 15:20:00,98.07,98.13,97.9,97.94,142600.0,77.2371,77.2843,77.1032,77.1347,142600.0
2005-05-10 15:30:00,97.91,98.01,97.8,97.8,171200.0,77.111,77.1898,77.0244,77.0244,171200.0
2005-05-10 15:40:00,97.81,97.93,97.63,97.93,171800.0,77.0323,77.1268,76.8905,77.1268,171800.0
2005-05-10 15:50:00,97.94,97.97,97.63,97.81,274100.0,77.1347,77.1583,76.8905,77.0323,274100.0
2005-05-11 09:30:00,97.75,97.77,97.56,97.73,71600.0,76.985,77.0008,76.8354,76.9693,71600.0
2005-05-11 09:40:00,97.73,97.94,97.67,97.87,87100.0,76.9693,77.1347,76.922,77.0795,87100.0
2005-05-11 09:50:00,97.88,97.98,97.68,97.77,90700.0,77.0874,77.1662,76.9299,77.0008,90700.0
2005-05-11 10:00:00,97.75,97.78,97.65,97.71,63400.0,76.985,77.0087,76.9063,76.9535,63400.0
2005-05-11 10:10:00,97.71,97.78,97.52,97.69,77700.0,76.9535,77.0087,76.8039,76.9378,77700.0
2005-05-11 10:20:00,97.66,97.75,97.59,97.67,68500.0,76.9141,76.985,76.859,76.922,68500.0
2005-05-11 10:30:00,97.67,97.76,97.6,97.67,68200.0,76.922,76.9929,76.8669,76.922,68200.0
2005-05-11 10:40:00,97.67,97.7,97.59,97.61,63500.0,76.922,76.9457,76.859,76.8748,63500.0
2005-05-11 10:50:00,97.62,97.64,97.07,97.08,123300.0,76.8826,76.8984,76.4495,76.4574,123300.0
2005-05-11 11:00:00,97.07,97.08,96.71,96.91,118000.0,76.4495,76.4574,76.166,76.3235,118000.0
2005-05-11 11:10:00,96.92,97.3,96.56,97.0,108000.0,76.3313,76.6306,76.0478,76.3944,108000.0
2005-05-11 11:20:00,97.0,97.06,96.83,96.91,54700.0,76.3944,76.4416,76.2605,76.3235,54700.0
2005-05-11 11:30:00,96.89,97.09,96.86,96.89,165200.0,76.3077,76.4652,76.2841,76.3077,165200.0
2005-05-11 11:40:00,96.88,97.09,96.78,97.05,89800.0,76.2998,76.4652,76.2211,76.4337,89800.0
2005-05-11 11:50:00,97.04,97.05,96.92,97.01,53000.0,76.4259,76.4337,76.3313,76.4022,53000.0
2005-05-11 12:00:00,97.02,97.03,96.78,96.91,87000.0,76.4101,76.418,76.2211,76.3235,87000.0
2005-05-11 12:10:00,96.92,97.39,96.83,97.14,76400.0,76.3313,76.7015,76.2605,76.5046,76400.0
2005-05-11 12:20:00,97.1,97.19,97.04,97.05,29300.0,76.4731,76.544,76.4259,76.4337,29300.0
2005-05-11 12:30:00,97.05,97.15,97.03,97.04,22600.0,76.4337,76.5125,76.418,76.4259,22600.0
2005-05-11 12:40:00,97.04,97.16,97.0,97.07,73000.0,76.4259,76.5204,76.3944,76.4495,73000.0
2005-05-11 12:50:00,97.1,97.3,97.1,97.27,11100.0,76.4731,76.6306,76.4731,76.607,11100.0
2005-05-11 13:00:00,97.27,97.58,97.26,97.58,29100.0,76.607,76.8511,76.5991,76.8511,29100.0
2005-05-11 13:10:00,97.56,97.77,97.54,97.58,58200.0,76.8354,77.0008,76.8196,76.8511,58200.0
2005-05-11 13:20:00,97.59,97.63,97.48,97.61,41900.0,76.859,76.8905,76.7724,76.8748,41900.0
2005-05-11 13:30:00,97.64,97.74,97.52,97.55,43400.0,76.8984,76.9772,76.8039,76.8275,43400.0
2005-05-11 13:40:00,97.55,97.55,97.39,97.51,35500.0,76.8275,76.8275,76.7015,76.796,35500.0
2005-05-11 13:50:00,97.5,97.55,97.41,97.5,33800.0,76.7881,76.8275,76.7173,76.7881,33800.0
2005-05-11 14:00:00,97.5,97.76,97.47,97.74,59300.0,76.7881,76.9929,76.7645,76.9772,59300.0
2005-05-11 14:10:00,97.78,98.29,97.72,98.25,81400.0,77.0087,77.4103,76.9614,77.3788,81400.0
2005-05-11 14:20:00,98.23,98.25,98.0,98.07,80300.0,77.3631,77.3788,77.1819,77.2371,80300.0
2005-05-11 14:30:00,98.05,98.13,97.83,97.84,34700.0,77.2213,77.2843,77.048,77.0559,34700.0
2005-05-11 14:40:00,97.83,98.0,97.81,98.0,46700.0,77.048,77.1819,77.0323,77.1819,46700.0
2005-05-11 14:50:00,98.0,98.09,97.94,97.95,47900.0,77.1819,77.2528,77.1347,77.1425,47900.0
2005-05-11 15:00:00,97.95,98.08,97.91,97.99,43100.0,77.1425,77.2449,77.111,77.174,43100.0
2005-05-11 15:10:00,98.0,98.07,97.91,97.99,41800.0,77.1819,77.2371,77.111,77.174,41800.0
2005-05-11 15:20:00,97.99,98.14,97.94,97.98,33300.0,77.174,77.2922,77.1347,77.1662,33300.0
2005-05-11 15:30:00,97.98,98.14,97.96,98.07,54000.0,77.1662,77.2922,77.1504,77.2371,54000.0
2005-05-11 15:40:00,98.05,98.3,98.05,98.11,75100.0,77.2213,77.4182,77.2213,77.2686,75100.0
2005-05-11 15:50:00,98.1,98.11,97.94,97.99,78200.0,77.2607,77.2686,77.1347,77.174,78200.0
2005-05-12 09:30:00,98.45,98.57,98.14,98.47,94400.0,77.5363,77.6308,77.2922,77.5521,94400.0
2005-05-12 09:40:00,98.48,98.75,98.47,98.75,81300.0,77.56,77.7726,77.5521,77.7726,81300.0
2005-05-12 09:50:00,98.74,98.75,98.55,98.62,80600.0,77.7647,77.7726,77.6151,77.6702,80600.0
2005-05-12 10:00:00,98.61,98.71,98.4,98.54,94200.0,77.6623,77.7411,77.497,77.6072,94200.0
2005-05-12 10:10:00,98.55,98.73,98.5,98.5,85600.0,77.6151,77.7569,77.5757,77.5757,85600.0
2005-05-12 10:20:00,98.5,98.5,98.15,98.17,81200.0,77.5757,77.5757,77.3001,77.3158,81200.0
2005-05-12 10:30:00,98.19,98.64,98.17,98.51,75700.0,77.3316,77.686,77.3158,77.5836,75700.0
2005-05-12 10:40:00,98.45,98.52,98.3,98.3,67400.0,77.5363,77.5915,77.4182,77.4182,67400.0
2005-05-12 10:50:00,98.3,98.61,98.28,98.6,79900.0,77.4182,77.6623,77.4024,77.6545,79900.0
2005-05-12 11:00:00,98.58,98.6,98.33,98.44,71400.0,77.6387,77.6545,77.4418,77.5285,71400.0
2005-05-12 11:10:00,98.44,98.74,98.43,98.65,37800.0,77.5285,77.7647,77.5206,77.6938,37800.0
2005-05-12 11:20:00,98.66,98.97,98.66,98.92,80100.0,77.7017,77.9459,77.7017,77.9065,80100.0
2005-05-12 11:30:00,98.9,98.9,98.49,98.49,61900.0,77.8907,77.8907,77.5678,77.5678,61900.0
2005-05-12 11:40:00,98.49,98.67,98.41,98.6,104000.0,77.5678,77.7096,77.5048,77.6545,104000.0
2005-05-12 11:50:00,98.6,98.84,98.48,98.83,94900.0,77.6545,77.8435,77.56,77.8356,94900.0
2005-05-12 12:00:00,98.84,98.97,98.52,98.69,66700.0,77.8435,77.9459,77.5915,77.7253,66700.0
2005-05-12 12:10:00,98.72,98.73,98.45,98.47,66900.0,77.749,77.7569,77.5363,77.5521,66900.0
2005-05-12 12:20:00,98.48,98.66,98.46,98.6,67300.0,77.56,77.7017,77.5442,77.6545,67300.0
2005-05-12 12:30:00,98.61,98.66,98.43,98.52,88100.0,77.6623,77.7017,77.5206,77.5915,88100.0
2005-05-12 12:40:00,98.49,98.72,98.44,98.65,50300.0,77.5678,77.749,77.5285,77.6938,50300.0
2005-05-12 12:50:00,98.65,98.85,98.59,98.73,24900.0,77.6938,77.8514,77.6466,77.7569,24900.0
2005-05-12 13:00:00,98.72,98.84,98.69,98.81,47900.0,77.749,77.8435,77.7253,77.8199,47900.0
2005-05-12 13:10:00,98.8,98.81,98.73,98.79,14000.0,77.812,77.8199,77.7569,77.8041,14000.0
2005-05-12 13:20:00,98.8,98.83,98.62,98.66,11200.0,77.812,77.8356,77.6702,77.7017,11200.0
2005-05-12 13:30:00,98.68,98.76,98.48,98.52,40200.0,77.7175,77.7805,77.56,77.5915,40200.0
2005-05-12 13:40:00,98.52,98.52,98.2,98.3,35800.0,77.5915,77.5915,77.3394,77.4182,35800.0
2005-05-12 13:50:00,98.29,98.41,98.22,98.39,47400.0,77.4103,77.5048,77.3552,77.4891,47400.0
2005-05-12 14:00:00,98.34,98.44,98.25,98.27,34000.0,77.4497,77.5285,77.3788,77.3946,34000.0
2005-05-12 14:10:00,98.26,98.4,98.23,98.36,105600.0,77.3867,77.497,77.3631,77.4654,105600.0
2005-05-12 14:20:00,98.35,98.4,98.08,98.21,109700.0,77.4576,77.497,77.2449,77.3473,109700.0
2005-05-12 14:30:00,98.21,98.35,98.17,98.26,76700.0,77.3473,77.4576,77.3158,77.3867,76700.0
2005-05-12 14:40:00,98.3,98.31,98.1,98.25,64400.0,77.4182,77.4261,77.2607,77.3788,64400.0
2005-05-12 14:50:00,98.26,98.36,98.26,98.29,50400.0,77.3867,77.4654,77.3867,77.4103,50400.0
2005-05-12 15:00:00,98.29,98.33,98.22,98.32,44800.0,77.4103,77.4418,77.3552,77.4339,44800.0
2005-05-12 15:10:00,98.3,98.37,98.17,98.2,100100.0,77.4182,77.4733,77.3158,77.3394,100100.0
2005-05-12 15:20:00,98.2,98.21,98.02,98.2,133900.0,77.3394,77.3473,77.1977,77.3394,133900.0
2005-05-12 15:30:00,98.19,98.19,98.05,98.09,88400.0,77.3316,77.3316,77.2213,77.2528,88400.0
2005-05-12 15:40:00,98.08,98.18,98.0,98.1,87000.0,77.2449,77.3237,77.1819,77.2607,87000.0
2005-05-12 15:50:00,98.07,98.07,98.0,98.01,134300.0,77.2371,77.2371,77.1819,77.1898,134300.0
2005-05-13 09:30:00,98.0,98.01,97.15,97.18,83800.0,77.1819,77.1898,76.5125,76.5361,83800.0
2005-05-13 09:40:00,97.18,97.38,97.0,97.11,144400.0,76.5361,76.6936,76.3944,76.481,144400.0
2005-05-13 09:50:00,97.08,97.37,96.79,96.93,98700.0,76.4574,76.6858,76.229,76.3392,98700.0
2005-05-13 10:00:00,96.92,97.05,96.79,96.98,97000.0,76.3313,76.4337,76.229,76.3786,97000.0
2005-05-13 10:10:00,96.99,96.99,96.68,96.69,98600.0,76.3865,76.3865,76.1423,76.1502,98600.0
2005-05-13 10:20:00,96.69,96.7,96.21,96.22,130500.0,76.1502,76.1581,75.7722,75.78,130500.0
2005-05-13 10:30:00,96.22,96.41,96.11,96.2,244800.0,75.78,75.9297,75.6934,75.7643,244800.0
2005-05-13 10:40:00,96.13,96.4,96.08,96.3,212500.0,75.7092,75.9218,75.6698,75.8431,212500.0
2005-05-13 10:50:00,96.3,96.59,96.26,96.44,78200.0,75.8431,76.0714,75.8116,75.9533,78200.0
2005-05-13 11:00:00,96.42,96.58,96.28,96.29,71500.0,75.9376,76.0636,75.8273,75.8352,71500.0
2005-05-13 11:10:00,96.27,96.41,96.19,96.19,65700.0,75.8194,75.9297,75.7564,75.7564,65700.0
2005-05-13 11:20:00,96.2,96.62,96.15,96.6,48700.0,75.7643,76.0951,75.7249,76.0793,48700.0
2005-05-13 11:30:00,96.6,96.74,96.41,96.45,47000.0,76.0793,76.1896,75.9297,75.9612,47000.0
2005-05-13 11:40:00,96.45,96.48,96.23,96.26,41900.0,75.9612,75.9848,75.7879,75.8116,41900.0
2005-05-13 11:50:00,96.26,96.43,96.2,96.21,64700.0,75.8116,75.9454,75.7643,75.7722,64700.0
2005-05-13 12:00:00,96.23,96.23,96.06,96.1,51200.0,75.7879,75.7879,75.654,75.6855,51200.0
2005-05-13 12:10:00,96.11,96.18,96.08,96.08,38500.0,75.6934,75.7485,75.6698,75.6698,38500.0
2005-05-13 12:20:00,96.1,96.27,96.08,96.1,77900.0,75.6855,75.8194,75.6698,75.6855,77900.0
2005-05-13 12:30:00,96.1,96.11,95.79,95.81,91100.0,75.6855,75.6934,75.4414,75.4571,91100.0
2005-05-13 12:40:00,95.81,95.81,95.48,95.51,134300.0,75.4571,75.4571,75.1972,75.2209,134300.0
2005-05-13 12:50:00,95.5,95.57,95.46,95.48,59400.0,75.213,75.2681,75.1815,75.1972,59400.0
2005-05-13 13:00:00,95.46,95.59,95.45,95.5,47000.0,75.1815,75.2839,75.1736,75.213,47000.0
2005-05-13 13:10:00,95.48,95.77,95.48,95.77,58800.0,75.1972,75.4256,75.1972,75.4256,58800.0
2005-05-13 13:20:00,95.73,95.8,95.44,95.44,60000.0,75.3941,75.4493,75.1657,75.1657,60000.0
2005-05-13 13:30:00,95.44,95.7,95.44,95.62,62200.0,75.1657,75.3705,75.1657,75.3075,62200.0
2005-05-13 13:40:00,95.61,95.63,95.34,95.43,66600.0,75.2996,75.3154,75.087,75.1579,66600.0
2005-05-13 13:50:00,95.42,95.5,95.0,95.0,122800.0,75.15,75.213,74.8192,74.8192,122800.0
2005-05-13 14:00:00,94.97,95.01,94.9,94.91,136300.0,74.7956,74.8271,74.7405,74.7483,136300.0
2005-05-13 14:10:00,94.93,94.96,94.5,94.5,133000.0,74.7641,74.7877,74.4254,74.4254,133000.0
2005-05-13 14:20:00,94.5,94.67,94.34,94.43,181900.0,74.4254,74.5593,74.2994,74.3703,181900.0
2005-05-13 14:30:00,94.42,94.43,94.01,94.13,145600.0,74.3624,74.3703,74.0395,74.134,145600.0
2005-05-13 14:40:00,94.13,94.23,93.82,93.83,164200.0,74.134,74.2128,73.8899,73.8978,164200.0
2005-05-13 14:50:00,93.82,94.57,93.81,94.57,145700.0,73.8899,74.4806,73.882,74.4806,145700.0
2005-05-13 15:00:00,94.59,94.72,94.46,94.72,142200.0,74.4963,74.5987,74.3939,74.5987,142200.0
2005-05-13 15:10:00,94.65,95.22,94.63,95.22,165500.0,74.5436,74.9925,74.5278,74.9925,165500.0
2005-05-13 15:20:00,95.22,95.57,95.21,95.36,158100.0,74.9925,75.2681,74.9846,75.1027,158100.0
2005-05-13 15:30:00,95.36,95.49,95.27,95.3,161300.0,75.1027,75.2051,75.0319,75.0555,161300.0
2005-05-13 15:40:00,95.32,95.65,95.29,95.5,144000.0,75.0712,75.3311,75.0476,75.213,144000.0
2005-05-13 15:50:00,95.5,95.5,95.25,95.37,151200.0,75.213,75.213,75.0161,75.1106,151200.0
2005-05-16 09:30:00,96.0,96.28,95.9,95.9,89200.0,75.6068,75.8273,75.528,75.528,89200.0
2005-05-16 09:40:00,95.9,96.48,95.76,96.31,126600.0,75.528,75.9848,75.4178,75.8509,126600.0
2005-05-16 09:50:00,96.36,96.4,95.97,96.15,84100.0,75.8903,75.9218,75.5832,75.7249,84100.0
2005-05-16 10:00:00,96.12,96.34,96.05,96.25,62100.0,75.7013,75.8746,75.6462,75.8037,62100.0
2005-05-16 10:10:00,96.25,96.66,96.15,96.57,86200.0,75.8037,76.1266,75.7249,76.0557,86200.0
2005-05-16 10:20:00,96.57,96.6,96.3,96.37,82500.0,76.0557,76.0793,75.8431,75.8982,82500.0
2005-05-16 10:30:00,96.38,96.39,96.1,96.26,57800.0,75.9061,75.9139,75.6855,75.8116,57800.0
2005-05-16 10:40:00,96.26,96.47,96.0,96.13,69500.0,75.8116,75.9769,75.6068,75.7092,69500.0
2005-05-16 10:50:00,96.14,96.25,96.01,96.25,60600.0,75.717,75.8037,75.6147,75.8037,60600.0
2005-05-16 11:00:00,96.23,96.3,96.1,96.3,34800.0,75.7879,75.8431,75.6855,75.8431,34800.0
2005-05-16 11:10:00,96.36,96.63,96.34,96.61,55500.0,75.8903,76.103,75.8746,76.0872,55500.0
2005-05-16 11:20:00,96.6,96.72,96.31,96.32,47500.0,76.0793,76.1738,75.8509,75.8588,47500.0
2005-05-16 11:30:00,96.32,96.67,96.32,96.5,37100.0,75.8588,76.1345,75.8588,76.0006,37100.0
2005-05-16 11:40:00,96.49,96.53,96.28,96.35,21200.0,75.9927,76.0242,75.8273,75.8824,21200.0
2005-05-16 11:50:00,96.36,96.65,96.36,96.55,25100.0,75.8903,76.1187,75.8903,76.0399,25100.0
2005-05-16 12:00:00,96.56,96.68,96.41,96.5,23900.0,76.0478,76.1423,75.9297,76.0006,23900.0
2005-05-16 12:10:00,96.49,96.53,96.39,96.49,17600.0,75.9927,76.0242,75.9139,75.9927,17600.0
2005-05-16 12:20:00,96.5,96.64,96.49,96.57,19900.0,76.0006,76.1108,75.9927,76.0557,19900.0
2005-05-16 12:30:00,96.57,96.59,96.32,96.44,26800.0,76.0557,76.0714,75.8588,75.9533,26800.0
2005-05-16 12:40:00,96.47,96.65,96.4,96.56,19300.0,75.9769,76.1187,75.9218,76.0478,19300.0
2005-05-16 12:50:00,96.55,96.6,96.45,96.48,17400.0,76.0399,76.0793,75.9612,75.9848,17400.0
2005-05-16 13:00:00,96.48,96.55,96.39,96.45,25100.0,75.9848,76.0399,75.9139,75.9612,25100.0
2005-05-16 13:10:00,96.43,96.48,96.33,96.45,29800.0,75.9454,75.9848,75.8667,75.9612,29800.0
2005-05-16 13:20:00,96.45,96.54,96.43,96.53,43300.0,75.9612,76.0321,75.9454,76.0242,43300.0
2005-05-16 13:30:00,96.52,96.6,96.45,96.49,21800.0,76.0163,76.0793,75.9612,75.9927,21800.0
2005-05-16 13:40:00,96.5,96.65,96.48,96.65,42600.0,76.0006,76.1187,75.9848,76.1187,42600.0
2005-05-16 13:50:00,96.67,96.8,96.62,96.79,24300.0,76.1345,76.2368,76.0951,76.229,24300.0
2005-05-16 14:00:00,96.78,96.83,96.64,96.79,19200.0,76.2211,76.2605,76.1108,76.229,19200.0
2005-05-16 14:10:00,96.79,96.79,96.61,96.67,32500.0,76.229,76.229,76.0872,76.1345,32500.0
2005-05-16 14:20:00,96.67,96.67,96.52,96.6,27800.0,76.1345,76.1345,76.0163,76.0793,27800.0
2005-05-16 14:30:00,96.59,96.7,96.59,96.62,39500.0,76.0714,76.1581,76.0714,76.0951,39500.0
2005-05-16 14:40:00,96.65,96.67,96.56,96.57,36500.0,76.1187,76.1345,76.0478,76.0557,36500.0
2005-05-16 14:50:00,96.57,96.67,96.54,96.63,28200.0,76.0557,76.1345,76.0321,76.103,28200.0
2005-05-16 15:00:00,96.64,96.71,96.54,96.66,32900.0,76.1108,76.166,76.0321,76.1266,32900.0
2005-05-16 15:10:00,96.64,96.66,96.57,96.6,47500.0,76.1108,76.1266,76.0557,76.0793,47500.0
2005-05-16 15:20:00,96.61,96.82,96.6,96.74,56300.0,76.0872,76.2526,76.0793,76.1896,56300.0
2005-05-16 15:30:00,96.74,96.85,96.74,96.82,49200.0,76.1896,76.2762,76.1896,76.2526,49200.0
2005-05-16 15:40:00,96.82,96.93,96.71,96.75,87400.0,76.2526,76.3392,76.166,76.1975,87400.0
2005-05-16 15:50:00,96.73,96.86,96.67,96.8,152000.0,76.1817,76.2841,76.1345,76.2368,152000.0
2005-05-17 09:30:00,96.2,96.35,96.08,96.08,97900.0,75.7643,75.8824,75.6698,75.6698,97900.0
2005-05-17 09:40:00,96.12,96.55,96.09,96.25,65300.0,75.7013,76.0399,75.6777,75.8037,65300.0
2005-05-17 09:50:00,96.24,96.49,96.24,96.4,52000.0,75.7958,75.9927,75.7958,75.9218,52000.0
2005-05-17 10:00:00,96.41,96.44,96.0,96.1,133900.0,75.9297,75.9533,75.6068,75.6855,133900.0
2005-05-17 10:10:00,96.06,96.28,96.05,96.2,41200.0,75.654,75.8273,75.6462,75.7643,41200.0
2005-05-17 10:20:00,96.22,96.22,95.95,95.95,80300.0,75.78,75.78,75.5674,75.5674,80300.0
2005-05-17 10:30:00,95.95,96.1,95.8,96.0,84700.0,75.5674,75.6855,75.4493,75.6068,84700.0
2005-05-17 10:40:00,95.98,96.0,95.82,95.85,59000.0,75.591,75.6068,75.465,75.4886,59000.0
2005-05-17 10:50:00,95.85,96.03,95.77,95.78,51900.0,75.4886,75.6304,75.4256,75.4335,51900.0
2005-05-17 11:00:00,95.79,96.0,95.76,95.8,45700.0,75.4414,75.6068,75.4178,75.4493,45700.0
2005-05-17 11:10:00,95.77,95.89,95.73,95.8,50800.0,75.4256,75.5201,75.3941,75.4493,50800.0
2005-05-17 11:20:00,95.78,95.95,95.7,95.78,31200.0,75.4335,75.5674,75.3705,75.4335,31200.0
2005-05-17 11:30:00,95.78,96.25,95.78,96.22,51000.0,75.4335,75.8037,75.4335,75.78,51000.0
2005-05-17 11:40:00,96.22,96.3,96.09,96.19,50500.0,75.78,75.8431,75.6777,75.7564,50500.0
2005-05-17 11:50:00,96.19,96.19,96.09,96.09,42800.0,75.7564,75.7564,75.6777,75.6777,42800.0
2005-05-17 12:00:00,96.1,96.11,95.97,95.99,38900.0,75.6855,75.6934,75.5832,75.5989,38900.0
2005-05-17 12:10:00,95.99,96.06,95.91,96.03,26600.0,75.5989,75.654,75.5359,75.6304,26600.0
2005-05-17 12:20:00,96.02,96.03,95.91,95.93,34900.0,75.6225,75.6304,75.5359,75.5517,34900.0
2005-05-17 12:30:00,95.95,96.13,95.85,95.91,41800.0,75.5674,75.7092,75.4886,75.5359,41800.0
2005-05-17 12:40:00,95.88,96.05,95.82,96.05,34100.0,75.5123,75.6462,75.465,75.6462,34100.0
2005-05-17 12:50:00,96.05,96.07,95.99,96.0,23900.0,75.6462,75.6619,75.5989,75.6068,23900.0
2005-05-17 13:00:00,95.98,96.15,95.9,96.11,29800.0,75.591,75.7249,75.528,75.6934,29800.0
2005-05-17 13:10:00,96.1,96.16,96.05,96.16,29600.0,75.6855,75.7328,75.6462,75.7328,29600.0
2005-05-17 13:20:00,96.15,96.29,96.08,96.1,59900.0,75.7249,75.8352,75.6698,75.6855,59900.0
2005-05-17 13:30:00,96.09,96.19,96.06,96.17,32900.0,75.6777,75.7564,75.654,75.7407,32900.0
2005-05-17 13:40:00,96.14,96.25,96.05,96.06,26900.0,75.717,75.8037,75.6462,75.654,26900.0
2005-05-17 13:50:00,96.05,96.16,96.0,96.14,42800.0,75.6462,75.7328,75.6068,75.717,42800.0
2005-05-17 14:00:00,96.12,96.21,96.07,96.14,52700.0,75.7013,75.7722,75.6619,75.717,52700.0
2005-05-17 14:10:00,96.13,96.32,96.13,96.28,42900.0,75.7092,75.8588,75.7092,75.8273,42900.0
2005-05-17 14:20:00,96.28,96.29,96.02,96.05,45000.0,75.8273,75.8352,75.6225,75.6462,45000.0
2005-05-17 14:30:00,96.05,96.56,96.03,96.54,97500.0,75.6462,76.0478,75.6304,76.0321,97500.0
2005-05-17 14:40:00,96.54,96.93,96.54,96.75,120400.0,76.0321,76.3392,76.0321,76.1975,120400.0
2005-05-17 14:50:00,96.75,97.04,96.67,97.04,60300.0,76.1975,76.4259,76.1345,76.4259,60300.0
2005-05-17 15:00:00,97.03,97.12,96.88,96.99,36300.0,76.418,76.4889,76.2998,76.3865,36300.0
2005-05-17 15:10:00,96.99,97.22,96.93,97.15,46100.0,76.3865,76.5676,76.3392,76.5125,46100.0
2005-05-17 15:20:00,97.15,97.28,97.13,97.27,46300.0,76.5125,76.6149,76.4967,76.607,46300.0
2005-05-17 15:30:00,97.28,97.4,97.11,97.25,64700.0,76.6149,76.7094,76.481,76.5912,64700.0
2005-05-17 15:40:00,97.25,97.43,97.25,97.34,64500.0,76.5912,76.733,76.5912,76.6621,64500.0
2005-05-17 15:50:00,97.34,97.36,97.18,97.29,72000.0,76.6621,76.6779,76.5361,76.6227,72000.0
2005-05-18 09:30:00,97.9,97.95,97.9,97.91,87500.0,77.1032,77.1425,77.1032,77.111,87500.0
2005-05-18 09:40:00,97.91,98.0,97.77,97.8,126900.0,77.111,77.1819,77.0008,77.0244,126900.0
2005-05-18 09:50:00,97.83,97.94,97.69,97.7,77100.0,77.048,77.1347,76.9378,76.9457,77100.0
2005-05-18 10:00:00,97.71,97.84,97.63,97.75,70200.0,76.9535,77.0559,76.8905,76.985,70200.0
2005-05-18 10:10:00,97.75,97.85,97.66,97.85,100500.0,76.985,77.0638,76.9141,77.0638,100500.0
2005-05-18 10:20:00,97.9,98.0,97.72,97.95,98300.0,77.1032,77.1819,76.9614,77.1425,98300.0
2005-05-18 10:30:00,97.96,98.02,97.8,97.84,189500.0,77.1504,77.1977,77.0244,77.0559,189500.0
2005-05-18 10:40:00,97.84,97.96,97.8,97.87,94900.0,77.0559,77.1504,77.0244,77.0795,94900.0
2005-05-18 10:50:00,97.85,97.9,97.65,97.82,120700.0,77.0638,77.1032,76.9063,77.0402,120700.0
2005-05-18 11:00:00,97.81,97.9,97.58,97.84,58300.0,77.0323,77.1032,76.8511,77.0559,58300.0
2005-05-18 11:10:00,97.82,97.9,97.75,97.81,58000.0,77.0402,77.1032,76.985,77.0323,58000.0
2005-05-18 11:20:00,97.81,97.9,97.54,97.71,134200.0,77.0323,77.1032,76.8196,76.9535,134200.0
2005-05-18 11:30:00,97.7,97.81,97.66,97.78,43900.0,76.9457,77.0323,76.9141,77.0087,43900.0
2005-05-18 11:40:00,97.73,97.83,97.65,97.78,40200.0,76.9693,77.048,76.9063,77.0087,40200.0
2005-05-18 11:50:00,97.77,97.8,97.63,97.65,70500.0,77.0008,77.0244,76.8905,76.9063,70500.0
2005-05-18 12:00:00,97.65,97.7,97.57,97.64,85000.0,76.9063,76.9457,76.8433,76.8984,85000.0
2005-05-18 12:10:00,97.67,97.8,97.66,97.71,51500.0,76.922,77.0244,76.9141,76.9535,51500.0
2005-05-18 12:20:00,97.73,97.79,97.61,97.75,39600.0,76.9693,77.0165,76.8748,76.985,39600.0
2005-05-18 12:30:00,97.75,97.81,97.65,97.72,44700.0,76.985,77.0323,76.9063,76.9614,44700.0
2005-05-18 12:40:00,97.72,97.72,97.55,97.6,59000.0,76.9614,76.9614,76.8275,76.8669,59000.0
2005-05-18 12:50:00,97.6,97.73,97.59,97.73,75400.0,76.8669,76.9693,76.859,76.9693,75400.0
2005-05-18 13:00:00,97.69,97.74,97.5,97.52,42700.0,76.9378,76.9772,76.7881,76.8039,42700.0
2005-05-18 13:10:00,97.51,97.56,97.32,97.36,109300.0,76.796,76.8354,76.6464,76.6779,109300.0
2005-05-18 13:20:00,97.32,97.59,97.31,97.51,32400.0,76.6464,76.859,76.6385,76.796,32400.0
2005-05-18 13:30:00,97.55,97.73,97.49,97.59,32700.0,76.8275,76.9693,76.7803,76.859,32700.0
2005-05-18 13:40:00,97.56,97.58,97.3,97.5,68000.0,76.8354,76.8511,76.6306,76.7881,68000.0
2005-05-18 13:50:00,97.46,97.5,97.07,97.08,101700.0,76.7566,76.7881,76.4495,76.4574,101700.0
2005-05-18 14:00:00,97.08,97.37,97.06,97.22,64000.0,76.4574,76.6858,76.4416,76.5676,64000.0
2005-05-18 14:10:00,97.22,97.3,97.14,97.15,80800.0,76.5676,76.6306,76.5046,76.5125,80800.0
2005-05-18 14:20:00,97.07,97.12,96.2,96.22,2171800.0,76.4495,76.4889,75.7643,75.78,2171800.0
2005-05-18 14:30:00,96.22,96.4,95.95,96.12,367600.0,75.78,75.9218,75.5674,75.7013,367600.0
2005-05-18 14:40:00,96.12,96.29,95.91,96.05,295300.0,75.7013,75.8352,75.5359,75.6462,295300.0
2005-05-18 14:50:00,96.05,96.19,95.84,96.14,223600.0,75.6462,75.7564,75.4808,75.717,223600.0
2005-05-18 15:00:00,96.14,96.15,95.58,95.61,252200.0,75.717,75.7249,75.276,75.2996,252200.0
2005-05-18 15:10:00,95.6,95.66,95.29,95.3,271100.0,75.2918,75.339,75.0476,75.0555,271100.0
2005-05-18 15:20:00,95.31,95.7,95.29,95.6,348200.0,75.0634,75.3705,75.0476,75.2918,348200.0
2005-05-18 15:30:00,95.62,95.65,95.31,95.51,252200.0,75.3075,75.3311,75.0634,75.2209,252200.0
2005-05-18 15:40:00,95.5,95.92,95.5,95.76,193100.0,75.213,75.5438,75.213,75.4178,193100.0
2005-05-18 15:50:00,95.77,96.0,95.6,95.8,253000.0,75.4256,75.6068,75.2918,75.4493,253000.0
2005-05-19 09:30:00,96.15,96.4,96.0,96.31,210900.0,75.7249,75.9218,75.6068,75.8509,210900.0
2005-05-19 09:40:00,96.31,96.6,96.02,96.02,286000.0,75.8509,76.0793,75.6225,75.6225,286000.0
2005-05-19 09:50:00,96.03,96.37,95.98,96.06,99100.0,75.6304,75.8982,75.591,75.654,99100.0
2005-05-19 10:00:00,96.04,96.15,95.8,95.9,233700.0,75.6383,75.7249,75.4493,75.528,233700.0
2005-05-19 10:10:00,95.86,96.17,95.81,95.9,140000.0,75.4965,75.7407,75.4571,75.528,140000.0
2005-05-19 10:20:00,95.89,96.15,95.8,96.04,123700.0,75.5201,75.7249,75.4493,75.6383,123700.0
2005-05-19 10:30:00,96.06,96.08,95.8,95.8,99300.0,75.654,75.6698,75.4493,75.4493,99300.0
2005-05-19 10:40:00,95.8,96.08,95.72,96.0,201700.0,75.4493,75.6698,75.3863,75.6068,201700.0
2005-05-19 10:50:00,96.01,96.2,96.0,96.17,182100.0,75.6147,75.7643,75.6068,75.7407,182100.0
2005-05-19 11:00:00,96.17,96.19,95.99,96.01,83600.0,75.7407,75.7564,75.5989,75.6147,83600.0
2005-05-19 11:10:00,96.01,96.25,96.01,96.2,124900.0,75.6147,75.8037,75.6147,75.7643,124900.0
2005-05-19 11:20:00,96.2,96.2,96.12,96.16,57800.0,75.7643,75.7643,75.7013,75.7328,57800.0
2005-05-19 11:30:00,96.16,96.46,96.11,96.46,154300.0,75.7328,75.9691,75.6934,75.9691,154300.0
2005-05-19 11:40:00,96.47,96.47,96.27,96.31,74700.0,75.9769,75.9769,75.8194,75.8509,74700.0
2005-05-19 11:50:00,96.31,96.31,96.14,96.18,103700.0,75.8509,75.8509,75.717,75.7485,103700.0
2005-05-19 12:00:00,96.18,96.27,96.08,96.26,74800.0,75.7485,75.8194,75.6698,75.8116,74800.0
2005-05-19 12:10:00,96.23,96.26,96.1,96.11,47500.0,75.7879,75.8116,75.6855,75.6934,47500.0
2005-05-19 12:20:00,96.12,96.18,96.1,96.16,36500.0,75.7013,75.7485,75.6855,75.7328,36500.0
2005-05-19 12:30:00,96.16,96.16,96.02,96.04,52000.0,75.7328,75.7328,75.6225,75.6383,52000.0
2005-05-19 12:40:00,96.05,96.08,96.0,96.05,33200.0,75.6462,75.6698,75.6068,75.6462,33200.0
2005-05-19 12:50:00,96.01,96.18,95.94,96.12,83500.0,75.6147,75.7485,75.5595,75.7013,83500.0
2005-05-19 13:00:00,96.13,96.26,96.13,96.19,34500.0,75.7092,75.8116,75.7092,75.7564,34500.0
2005-05-19 13:10:00,96.19,96.2,96.12,96.16,37900.0,75.7564,75.7643,75.7013,75.7328,37900.0
2005-05-19 13:20:00,96.13,96.18,96.09,96.13,30700.0,75.7092,75.7485,75.6777,75.7092,30700.0
2005-05-19 13:30:00,96.12,96.15,96.1,96.14,43300.0,75.7013,75.7249,75.6855,75.717,43300.0
2005-05-19 13:40:00,96.14,96.15,95.97,96.02,54200.0,75.717,75.7249,75.5832,75.6225,54200.0
2005-05-19 13:50:00,96.01,96.1,95.95,95.98,102100.0,75.6147,75.6855,75.5674,75.591,102100.0
2005-05-19 14:00:00,95.98,95.99,95.82,95.89,46400.0,75.591,75.5989,75.465,75.5201,46400.0
2005-05-19 14:10:00,95.86,95.95,95.79,95.95,143300.0,75.4965,75.5674,75.4414,75.5674,143300.0
2005-05-19 14:20:00,95.97,96.15,95.94,96.14,39100.0,75.5832,75.7249,75.5595,75.717,39100.0
2005-05-19 14:30:00,96.14,96.18,96.01,96.09,59300.0,75.717,75.7485,75.6147,75.6777,59300.0
2005-05-19 14:40:00,96.06,96.13,95.98,96.13,82800.0,75.654,75.7092,75.591,75.7092,82800.0
2005-05-19 14:50:00,96.13,96.34,96.13,96.3,115100.0,75.7092,75.8746,75.7092,75.8431,115100.0
2005-05-19 15:00:00,96.29,96.4,96.15,96.33,93500.0,75.8352,75.9218,75.7249,75.8667,93500.0
2005-05-19 15:10:00,96.37,98.48,96.36,96.48,82300.0,75.8982,77.56,75.8903,75.9848,82300.0
2005-05-19 15:20:00,96.49,96.49,96.32,96.45,54100.0,75.9927,75.9927,75.8588,75.9612,54100.0
2005-05-19 15:30:00,96.44,96.48,96.36,96.4,71200.0,75.9533,75.9848,75.8903,75.9218,71200.0
2005-05-19 15:40:00,96.37,96.68,96.37,96.64,145800.0,75.8982,76.1423,75.8982,76.1108,145800.0
2005-05-19 15:50:00,96.65,96.71,96.53,96.61,130300.0,76.1187,76.166,76.0242,76.0872,130300.0
2005-05-20 09:30:00,96.4,96.7,96.36,96.7,216700.0,75.9218,76.1581,75.8903,76.1581,216700.0
2005-05-20 09:40:00,96.7,96.79,96.4,96.64,116000.0,76.1581,76.229,75.9218,76.1108,116000.0
2005-05-20 09:50:00,96.6,96.73,96.54,96.71,199300.0,76.0793,76.1817,76.0321,76.166,199300.0
2005-05-20 10:00:00,96.63,96.71,96.42,96.45,58800.0,76.103,76.166,75.9376,75.9612,58800.0
2005-05-20 10:10:00,96.46,96.6,96.35,96.6,63200.0,75.9691,76.0793,75.8824,76.0793,63200.0
2005-05-20 10:20:00,96.59,96.68,96.58,96.64,36000.0,76.0714,76.1423,76.0636,76.1108,36000.0
2005-05-20 10:30:00,96.63,96.68,96.52,96.55,48200.0,76.103,76.1423,76.0163,76.0399,48200.0
2005-05-20 10:40:00,96.57,96.73,96.52,96.73,65700.0,76.0557,76.1817,76.0163,76.1817,65700.0
2005-05-20 10:50:00,96.7,96.73,96.67,96.7,40700.0,76.1581,76.1817,76.1345,76.1581,40700.0
2005-05-20 11:00:00,96.69,96.76,96.66,96.67,79800.0,76.1502,76.2053,76.1266,76.1345,79800.0
2005-05-20 11:10:00,96.67,96.69,96.58,96.59,49500.0,76.1345,76.1502,76.0636,76.0714,49500.0
2005-05-20 11:20:00,96.59,96.59,96.5,96.5,74400.0,76.0714,76.0714,76.0006,76.0006,74400.0
2005-05-20 11:30:00,96.5,96.55,96.48,96.55,70300.0,76.0006,76.0399,75.9848,76.0399,70300.0
2005-05-20 11:40:00,96.55,96.58,96.5,96.5,82400.0,76.0399,76.0636,76.0006,76.0006,82400.0
2005-05-20 11:50:00,96.51,96.58,96.4,96.58,60900.0,76.0084,76.0636,75.9218,76.0636,60900.0
2005-05-20 12:00:00,96.54,96.54,96.41,96.51,29500.0,76.0321,76.0321,75.9297,76.0084,29500.0
2005-05-20 12:10:00,96.5,96.52,96.41,96.49,28100.0,76.0006,76.0163,75.9297,75.9927,28100.0
2005-05-20 12:20:00,96.49,96.52,96.42,96.48,69600.0,75.9927,76.0163,75.9376,75.9848,69600.0
2005-05-20 12:30:00,96.48,96.5,96.44,96.5,90600.0,75.9848,76.0006,75.9533,76.0006,90600.0
2005-05-20 12:40:00,96.5,96.52,96.46,96.47,102100.0,76.0006,76.0163,75.9691,75.9769,102100.0
2005-05-20 12:50:00,96.48,96.54,96.47,96.48,89400.0,75.9848,76.0321,75.9769,75.9848,89400.0
2005-05-20 13:00:00,96.49,96.53,96.48,96.53,36800.0,75.9927,76.0242,75.9848,76.0242,36800.0
2005-05-20 13:10:00,96.53,96.53,96.48,96.52,66300.0,76.0242,76.0242,75.9848,76.0163,66300.0
2005-05-20 13:20:00,96.5,96.5,96.42,96.49,32100.0,76.0006,76.0006,75.9376,75.9927,32100.0
2005-05-20 13:30:00,96.49,96.55,96.48,96.5,27500.0,75.9927,76.0399,75.9848,76.0006,27500.0
2005-05-20 13:40:00,96.5,96.59,96.48,96.56,37700.0,76.0006,76.0714,75.9848,76.0478,37700.0
2005-05-20 13:50:00,96.56,96.6,96.5,96.54,55700.0,76.0478,76.0793,76.0006,76.0321,55700.0
2005-05-20 14:00:00,96.54,96.6,96.53,96.6,26300.0,76.0321,76.0793,76.0242,76.0793,26300.0
2005-05-20 14:10:00,96.6,96.7,96.59,96.59,144500.0,76.0793,76.1581,76.0714,76.0714,144500.0
2005-05-20 14:20:00,96.59,96.63,96.55,96.6,35500.0,76.0714,76.103,76.0399,76.0793,35500.0
2005-05-20 14:30:00,96.6,96.6,96.52,96.59,42600.0,76.0793,76.0793,76.0163,76.0714,42600.0
2005-05-20 14:40:00,96.56,96.63,96.55,96.56,39000.0,76.0478,76.103,76.0399,76.0478,39000.0
2005-05-20 14:50:00,96.56,96.57,96.5,96.5,72700.0,76.0478,76.0557,76.0006,76.0006,72700.0
2005-05-20 15:00:00,96.52,96.6,96.44,96.55,45400.0,76.0163,76.0793,75.9533,76.0399,45400.0
2005-05-20 15:10:00,96.55,96.63,96.52,96.6,65200.0,76.0399,76.103,76.0163,76.0793,65200.0
2005-05-20 15:20:00,96.59,96.65,96.54,96.55,70600.0,76.0714,76.1187,76.0321,76.0399,70600.0
2005-05-20 15:30:00,96.54,96.67,96.51,96.51,64900.0,76.0321,76.1345,76.0084,76.0084,64900.0
2005-05-20 15:40:00,96.51,96.58,96.51,96.54,67200.0,76.0084,76.0636,76.0084,76.0321,67200.0
2005-05-20 15:50:00,96.55,96.57,96.49,96.55,130600.0,76.0399,76.0557,75.9927,76.0399,130600.0
2005-05-23 09:30:00,96.7,96.83,96.58,96.7,91100.0,76.1581,76.2605,76.0636,76.1581,91100.0
2005-05-23 09:40:00,96.68,96.93,96.68,96.82,83700.0,76.1423,76.3392,76.1423,76.2526,83700.0
2005-05-23 09:50:00,96.88,96.98,96.75,96.96,70700.0,76.2998,76.3786,76.1975,76.3629,70700.0
2005-05-23 10:00:00,96.93,97.16,96.92,97.13,147200.0,76.3392,76.5204,76.3313,76.4967,147200.0
2005-05-23 10:10:00,97.15,97.16,96.95,97.02,52400.0,76.5125,76.5204,76.355,76.4101,52400.0
2005-05-23 10:20:00,97.02,97.15,97.01,97.11,40000.0,76.4101,76.5125,76.4022,76.481,40000.0
2005-05-23 10:30:00,97.1,97.12,96.97,97.01,65600.0,76.4731,76.4889,76.3707,76.4022,65600.0
2005-05-23 10:40:00,97.02,97.21,96.91,96.91,107400.0,76.4101,76.5597,76.3235,76.3235,107400.0
2005-05-23 10:50:00,96.9,96.91,96.66,96.7,86800.0,76.3156,76.3235,76.1266,76.1581,86800.0
2005-05-23 11:00:00,96.71,96.71,96.49,96.59,73100.0,76.166,76.166,75.9927,76.0714,73100.0
2005-05-23 11:10:00,96.59,96.79,96.5,96.5,61900.0,76.0714,76.229,76.0006,76.0006,61900.0
2005-05-23 11:20:00,96.5,96.66,96.5,96.55,72800.0,76.0006,76.1266,76.0006,76.0399,72800.0
2005-05-23 11:30:00,96.5,96.78,96.38,96.68,125400.0,76.0006,76.2211,75.9061,76.1423,125400.0
2005-05-23 11:40:00,96.69,96.81,96.64,96.71,67300.0,76.1502,76.2447,76.1108,76.166,67300.0
2005-05-23 11:50:00,96.7,96.97,96.7,96.9,19200.0,76.1581,76.3707,76.1581,76.3156,19200.0
2005-05-23 12:00:00,96.91,97.07,96.87,96.94,36200.0,76.3235,76.4495,76.292,76.3471,36200.0
2005-05-23 12:10:00,96.92,96.95,96.77,96.82,54000.0,76.3313,76.355,76.2132,76.2526,54000.0
2005-05-23 12:20:00,96.82,96.99,96.78,96.92,45000.0,76.2526,76.3865,76.2211,76.3313,45000.0
2005-05-23 12:30:00,96.92,97.0,96.92,96.94,53200.0,76.3313,76.3944,76.3313,76.3471,53200.0
2005-05-23 12:40:00,96.93,96.95,96.83,96.95,29900.0,76.3392,76.355,76.2605,76.355,29900.0
2005-05-23 12:50:00,96.94,96.95,96.86,96.9,12800.0,76.3471,76.355,76.2841,76.3156,12800.0
2005-05-23 13:00:00,96.91,96.97,96.84,96.88,28900.0,76.3235,76.3707,76.2683,76.2998,28900.0
2005-05-23 13:10:00,96.89,96.94,96.76,96.94,25100.0,76.3077,76.3471,76.2053,76.3471,25100.0
2005-05-23 13:20:00,96.93,97.07,96.87,96.9,42700.0,76.3392,76.4495,76.292,76.3156,42700.0
2005-05-23 13:30:00,96.91,96.99,96.87,96.96,42700.0,76.3235,76.3865,76.292,76.3629,42700.0
2005-05-23 13:40:00,96.95,96.97,96.84,96.85,28800.0,76.355,76.3707,76.2683,76.2762,28800.0
2005-05-23 13:50:00,96.88,96.95,96.82,96.94,39500.0,76.2998,76.355,76.2526,76.3471,39500.0
2005-05-23 14:00:00,96.93,97.2,96.87,97.2,47900.0,76.3392,76.5519,76.292,76.5519,47900.0
2005-05-23 14:10:00,97.15,97.25,96.99,97.22,84400.0,76.5125,76.5912,76.3865,76.5676,84400.0
2005-05-23 14:20:00,97.22,97.38,97.18,97.23,34900.0,76.5676,76.6936,76.5361,76.5755,34900.0
2005-05-23 14:30:00,97.21,97.39,97.2,97.36,59000.0,76.5597,76.7015,76.5519,76.6779,59000.0
2005-05-23 14:40:00,97.37,97.48,97.34,97.41,81200.0,76.6858,76.7724,76.6621,76.7173,81200.0
2005-05-23 14:50:00,97.4,97.45,97.35,97.41,459400.0,76.7094,76.7488,76.67,76.7173,459400.0
2005-05-23 15:00:00,97.4,97.49,97.36,97.48,31800.0,76.7094,76.7803,76.6779,76.7724,31800.0
2005-05-23 15:10:00,97.48,97.73,97.47,97.6,586800.0,76.7724,76.9693,76.7645,76.8669,586800.0
2005-05-23 15:20:00,97.6,97.6,97.37,97.45,42400.0,76.8669,76.8669,76.6858,76.7488,42400.0
2005-05-23 15:30:00,97.44,97.56,97.42,97.53,60200.0,76.7409,76.8354,76.7251,76.8118,60200.0
2005-05-23 15:40:00,97.51,97.51,97.25,97.29,119800.0,76.796,76.796,76.5912,76.6227,119800.0
2005-05-23 15:50:00,97.29,97.45,97.24,97.42,74500.0,76.6227,76.7488,76.5834,76.7251,74500.0
2005-05-24 09:30:00,97.75,98.0,97.66,97.72,144300.0,76.985,77.1819,76.9141,76.9614,144300.0
2005-05-24 09:40:00,97.72,97.76,97.61,97.72,99500.0,76.9614,76.9929,76.8748,76.9614,99500.0
2005-05-24 09:50:00,97.74,97.75,97.51,97.7,90300.0,76.9772,76.985,76.796,76.9457,90300.0
2005-05-24 10:00:00,97.7,97.85,97.59,97.62,72800.0,76.9457,77.0638,76.859,76.8826,72800.0
2005-05-24 10:10:00,97.6,97.73,97.6,97.67,73000.0,76.8669,76.9693,76.8669,76.922,73000.0
2005-05-24 10:20:00,97.67,97.7,97.58,97.62,131600.0,76.922,76.9457,76.8511,76.8826,131600.0
2005-05-24 10:30:00,97.62,97.72,97.62,97.7,175600.0,76.8826,76.9614,76.8826,76.9457,175600.0
2005-05-24 10:40:00,97.69,97.7,97.6,97.62,83300.0,76.9378,76.9457,76.8669,76.8826,83300.0
2005-05-24 10:50:00,97.62,97.74,97.61,97.73,44200.0,76.8826,76.9772,76.8748,76.9693,44200.0
2005-05-24 11:00:00,97.68,97.72,97.55,97.6,69900.0,76.9299,76.9614,76.8275,76.8669,69900.0
2005-05-24 11:10:00,97.61,97.67,97.5,97.58,53500.0,76.8748,76.922,76.7881,76.8511,53500.0
2005-05-24 11:20:00,97.59,97.59,97.46,97.47,43200.0,76.859,76.859,76.7566,76.7645,43200.0
2005-05-24 11:30:00,97.47,97.56,97.45,97.54,27300.0,76.7645,76.8354,76.7488,76.8196,27300.0
2005-05-24 11:40:00,97.54,97.69,97.51,97.59,30800.0,76.8196,76.9378,76.796,76.859,30800.0
2005-05-24 11:50:00,97.63,97.63,97.44,97.55,55200.0,76.8905,76.8905,76.7409,76.8275,55200.0
2005-05-24 12:00:00,97.52,97.57,97.5,97.55,51200.0,76.8039,76.8433,76.7881,76.8275,51200.0
2005-05-24 12:10:00,97.53,97.54,97.41,97.41,46100.0,76.8118,76.8196,76.7173,76.7173,46100.0
2005-05-24 12:20:00,97.41,97.44,97.38,97.42,65700.0,76.7173,76.7409,76.6936,76.7251,65700.0
2005-05-24 12:30:00,97.42,97.54,97.38,97.48,44000.0,76.7251,76.8196,76.6936,76.7724,44000.0
2005-05-24 12:40:00,97.48,97.49,97.34,97.45,58100.0,76.7724,76.7803,76.6621,76.7488,58100.0
2005-05-24 12:50:00,97.45,97.51,97.37,97.48,24400.0,76.7488,76.796,76.6858,76.7724,24400.0
2005-05-24 13:00:00,97.49,97.59,97.46,97.47,40000.0,76.7803,76.859,76.7566,76.7645,40000.0
2005-05-24 13:10:00,97.49,97.55,97.48,97.48,49000.0,76.7803,76.8275,76.7724,76.7724,49000.0
2005-05-24 13:20:00,97.48,97.57,97.36,97.57,56600.0,76.7724,76.8433,76.6779,76.8433,56600.0
2005-05-24 13:30:00,97.55,97.55,97.4,97.5,117200.0,76.8275,76.8275,76.7094,76.7881,117200.0
2005-05-24 13:40:00,97.48,97.59,97.45,97.47,30600.0,76.7724,76.859,76.7488,76.7645,30600.0
2005-05-24 13:50:00,97.48,97.5,97.42,97.46,50700.0,76.7724,76.7881,76.7251,76.7566,50700.0
2005-05-24 14:00:00,97.46,97.58,97.34,97.57,65600.0,76.7566,76.8511,76.6621,76.8433,65600.0
2005-05-24 14:10:00,97.57,97.57,97.34,97.34,36700.0,76.8433,76.8433,76.6621,76.6621,36700.0
2005-05-24 14:20:00,97.38,97.41,97.3,97.38,56000.0,76.6936,76.7173,76.6306,76.6936,56000.0
2005-05-24 14:30:00,97.35,97.41,97.23,97.25,77300.0,76.67,76.7173,76.5755,76.5912,77300.0
2005-05-24 14:40:00,97.32,97.32,97.17,97.2,51200.0,76.6464,76.6464,76.5282,76.5519,51200.0
2005-05-24 14:50:00,97.18,97.26,97.12,97.22,30600.0,76.5361,76.5991,76.4889,76.5676,30600.0
2005-05-24 15:00:00,97.21,97.25,97.01,97.09,83000.0,76.5597,76.5912,76.4022,76.4652,83000.0
2005-05-24 15:10:00,97.1,97.28,97.1,97.16,48100.0,76.4731,76.6149,76.4731,76.5204,48100.0
2005-05-24 15:20:00,97.16,97.43,97.15,97.2,76800.0,76.5204,76.733,76.5125,76.5519,76800.0
2005-05-24 15:30:00,97.2,97.33,97.19,97.29,133700.0,76.5519,76.6543,76.544,76.6227,133700.0
2005-05-24 15:40:00,97.29,97.29,97.2,97.27,92100.0,76.6227,76.6227,76.5519,76.607,92100.0
2005-05-24 15:50:00,97.27,97.37,97.2,97.24,87700.0,76.607,76.6858,76.5519,76.5834,87700.0
2005-05-25 09:30:00,97.5,97.5,97.1,97.13,86900.0,76.7881,76.7881,76.4731,76.4967,86900.0
2005-05-25 09:40:00,97.1,97.75,97.09,97.38,59800.0,76.4731,76.985,76.4652,76.6936,59800.0
2005-05-25 09:50:00,97.35,97.44,97.15,97.34,43100.0,76.67,76.7409,76.5125,76.6621,43100.0
2005-05-25 10:00:00,97.34,97.34,97.01,97.06,84600.0,76.6621,76.6621,76.4022,76.4416,84600.0
2005-05-25 10:10:00,97.05,97.2,96.76,97.2,68400.0,76.4337,76.5519,76.2053,76.5519,68400.0
2005-05-25 10:20:00,97.2,97.2,97.02,97.17,33700.0,76.5519,76.5519,76.4101,76.5282,33700.0
2005-05-25 10:30:00,97.14,97.29,97.0,97.13,61600.0,76.5046,76.6227,76.3944,76.4967,61600.0
2005-05-25 10:40:00,97.16,97.17,96.93,96.94,43700.0,76.5204,76.5282,76.3392,76.3471,43700.0
2005-05-25 10:50:00,96.95,97.03,96.8,96.89,63200.0,76.355,76.418,76.2368,76.3077,63200.0
2005-05-25 11:00:00,96.93,97.1,96.87,96.92,40500.0,76.3392,76.4731,76.292,76.3313,40500.0
2005-05-25 11:10:00,96.91,96.96,96.76,96.83,65400.0,76.3235,76.3629,76.2053,76.2605,65400.0
2005-05-25 11:20:00,96.84,96.85,96.7,96.7,45200.0,76.2683,76.2762,76.1581,76.1581,45200.0
2005-05-25 11:30:00,96.72,96.93,96.67,96.71,51700.0,76.1738,76.3392,76.1345,76.166,51700.0
2005-05-25 11:40:00,96.71,96.81,96.64,96.66,42000.0,76.166,76.2447,76.1108,76.1266,42000.0
2005-05-25 11:50:00,96.66,96.66,96.5,96.55,38200.0,76.1266,76.1266,76.0006,76.0399,38200.0
2005-05-25 12:00:00,96.54,96.84,96.51,96.74,29500.0,76.0321,76.2683,76.0084,76.1896,29500.0
2005-05-25 12:10:00,96.67,96.71,96.58,96.6,21900.0,76.1345,76.166,76.0636,76.0793,21900.0
2005-05-25 12:20:00,96.59,96.75,96.58,96.68,23500.0,76.0714,76.1975,76.0636,76.1423,23500.0
2005-05-25 12:30:00,96.66,96.74,96.63,96.64,25100.0,76.1266,76.1896,76.103,76.1108,25100.0
2005-05-25 12:40:00,96.64,96.7,96.64,96.7,20500.0,76.1108,76.1581,76.1108,76.1581,20500.0
2005-05-25 12:50:00,96.68,96.68,96.54,96.64,23000.0,76.1423,76.1423,76.0321,76.1108,23000.0
2005-05-25 13:00:00,96.63,96.73,96.58,96.73,38000.0,76.103,76.1817,76.0636,76.1817,38000.0
2005-05-25 13:10:00,96.73,96.81,96.62,96.62,86900.0,76.1817,76.2447,76.0951,76.0951,86900.0
2005-05-25 13:20:00,96.6,96.6,96.47,96.5,43600.0,76.0793,76.0793,75.9769,76.0006,43600.0
2005-05-25 13:30:00,96.5,96.64,96.45,96.48,36600.0,76.0006,76.1108,75.9612,75.9848,36600.0
2005-05-25 13:40:00,96.49,96.5,96.37,96.4,32700.0,75.9927,76.0006,75.8982,75.9218,32700.0
2005-05-25 13:50:00,96.4,96.49,96.4,96.46,27600.0,75.9218,75.9927,75.9218,75.9691,27600.0
2005-05-25 14:00:00,96.44,96.5,96.39,96.5,51700.0,75.9533,76.0006,75.9139,76.0006,51700.0
2005-05-25 14:10:00,96.5,96.65,96.5,96.58,60400.0,76.0006,76.1187,76.0006,76.0636,60400.0
2005-05-25 14:20:00,96.57,96.74,96.43,96.74,34300.0,76.0557,76.1896,75.9454,76.1896,34300.0
2005-05-25 14:30:00,96.77,96.92,96.62,96.67,100900.0,76.2132,76.3313,76.0951,76.1345,100900.0
2005-05-25 14:40:00,96.69,96.73,96.55,96.58,33100.0,76.1502,76.1817,76.0399,76.0636,33100.0
2005-05-25 14:50:00,96.56,96.81,96.53,96.81,47100.0,76.0478,76.2447,76.0242,76.2447,47100.0
2005-05-25 15:00:00,96.77,96.82,96.56,96.59,42800.0,76.2132,76.2526,76.0478,76.0714,42800.0
2005-05-25 15:10:00,96.63,96.83,96.58,96.62,47600.0,76.103,76.2605,76.0636,76.0951,47600.0
2005-05-25 15:20:00,96.62,96.72,96.56,96.68,52300.0,76.0951,76.1738,76.0478,76.1423,52300.0
2005-05-25 15:30:00,96.73,96.95,96.72,96.82,49400.0,76.1817,76.355,76.1738,76.2526,49400.0
2005-05-25 15:40:00,96.82,96.83,96.6,96.75,40700.0,76.2526,76.2605,76.0793,76.1975,40700.0
2005-05-25 15:50:00,96.71,96.82,96.65,96.8,61200.0,76.166,76.2526,76.1187,76.2368,61200.0
2005-05-26 09:30:00,97.0,97.2,96.85,97.1,87700.0,76.3944,76.5519,76.2762,76.4731,87700.0
2005-05-26 09:40:00,97.04,97.2,96.88,97.02,42100.0,76.4259,76.5519,76.2998,76.4101,42100.0
2005-05-26 09:50:00,97.02,97.08,96.93,96.99,36900.0,76.4101,76.4574,76.3392,76.3865,36900.0
2005-05-26 10:00:00,97.02,97.04,96.82,97.0,48900.0,76.4101,76.4259,76.2526,76.3944,48900.0
2005-05-26 10:10:00,97.0,97.0,96.83,97.0,74300.0,76.3944,76.3944,76.2605,76.3944,74300.0
2005-05-26 10:20:00,97.0,97.0,96.89,96.97,64400.0,76.3944,76.3944,76.3077,76.3707,64400.0
2005-05-26 10:30:00,96.96,97.05,96.95,96.97,51700.0,76.3629,76.4337,76.355,76.3707,51700.0
2005-05-26 10:40:00,96.97,97.03,96.87,96.98,51700.0,76.3707,76.418,76.292,76.3786,51700.0
2005-05-26 10:50:00,96.98,97.38,96.96,97.35,53300.0,76.3786,76.6936,76.3629,76.67,53300.0
2005-05-26 11:00:00,97.35,97.45,97.19,97.19,42900.0,76.67,76.7488,76.544,76.544,42900.0
2005-05-26 11:10:00,97.22,97.25,97.11,97.23,37800.0,76.5676,76.5912,76.481,76.5755,37800.0
2005-05-26 11:20:00,97.22,97.35,97.12,97.35,32100.0,76.5676,76.67,76.4889,76.67,32100.0
2005-05-26 11:30:00,97.35,97.38,97.29,97.38,44500.0,76.67,76.6936,76.6227,76.6936,44500.0
2005-05-26 11:40:00,97.39,97.46,97.17,97.25,36200.0,76.7015,76.7566,76.5282,76.5912,36200.0
2005-05-26 11:50:00,97.25,97.29,97.18,97.28,28200.0,76.5912,76.6227,76.5361,76.6149,28200.0
2005-05-26 12:00:00,97.26,97.27,97.03,97.07,25100.0,76.5991,76.607,76.418,76.4495,25100.0
2005-05-26 12:10:00,97.07,97.26,97.06,97.25,23000.0,76.4495,76.5991,76.4416,76.5912,23000.0
2005-05-26 12:20:00,97.18,97.34,97.17,97.19,31300.0,76.5361,76.6621,76.5282,76.544,31300.0
2005-05-26 12:30:00,97.18,97.28,97.13,97.28,29400.0,76.5361,76.6149,76.4967,76.6149,29400.0
2005-05-26 12:40:00,97.28,97.39,97.18,97.18,32400.0,76.6149,76.7015,76.5361,76.5361,32400.0
2005-05-26 12:50:00,97.2,97.27,97.18,97.18,37000.0,76.5519,76.607,76.5361,76.5361,37000.0
2005-05-26 13:00:00,97.21,97.23,97.14,97.19,22600.0,76.5597,76.5755,76.5046,76.544,22600.0
2005-05-26 13:10:00,97.19,97.25,97.09,97.09,34300.0,76.544,76.5912,76.4652,76.4652,34300.0
2005-05-26 13:20:00,97.07,97.1,96.97,97.1,40900.0,76.4495,76.4731,76.3707,76.4731,40900.0
2005-05-26 13:30:00,97.11,97.14,96.97,97.03,22700.0,76.481,76.5046,76.3707,76.418,22700.0
2005-05-26 13:40:00,97.04,97.06,96.97,97.03,15400.0,76.4259,76.4416,76.3707,76.418,15400.0
2005-05-26 13:50:00,97.05,97.05,97.0,97.01,32000.0,76.4337,76.4337,76.3944,76.4022,32000.0
2005-05-26 14:00:00,97.0,97.08,96.96,97.07,44700.0,76.3944,76.4574,76.3629,76.4495,44700.0
2005-05-26 14:10:00,97.07,97.1,96.95,97.04,31600.0,76.4495,76.4731,76.355,76.4259,31600.0
2005-05-26 14:20:00,97.01,97.07,96.95,97.0,25300.0,76.4022,76.4495,76.355,76.3944,25300.0
2005-05-26 14:30:00,96.99,97.02,96.92,96.95,24100.0,76.3865,76.4101,76.3313,76.355,24100.0
2005-05-26 14:40:00,96.93,96.95,96.87,96.9,18400.0,76.3392,76.355,76.292,76.3156,18400.0
2005-05-26 14:50:00,96.88,96.92,96.77,96.92,30200.0,76.2998,76.3313,76.2132,76.3313,30200.0
2005-05-26 15:00:00,96.88,96.93,96.82,96.93,19400.0,76.2998,76.3392,76.2526,76.3392,19400.0
2005-05-26 15:10:00,96.93,96.99,96.89,96.99,30000.0,76.3392,76.3865,76.3077,76.3865,30000.0
2005-05-26 15:20:00,96.99,97.17,96.99,97.13,42600.0,76.3865,76.5282,76.3865,76.4967,42600.0
2005-05-26 15:30:00,97.13,97.32,97.05,97.2,55200.0,76.4967,76.6464,76.4337,76.5519,55200.0
2005-05-26 15:40:00,97.23,97.31,97.11,97.13,38800.0,76.5755,76.6385,76.481,76.4967,38800.0
2005-05-26 15:50:00,97.11,97.25,97.11,97.23,37600.0,76.481,76.5912,76.481,76.5755,37600.0
2005-05-27 09:30:00,97.26,97.29,96.84,97.24,63400.0,76.5991,76.6227,76.2683,76.5834,63400.0
2005-05-27 09:40:00,97.24,97.47,97.02,97.41,42400.0,76.5834,76.7645,76.4101,76.7173,42400.0
2005-05-27 09:50:00,97.44,98.0,97.42,97.53,89600.0,76.7409,77.1819,76.7251,76.8118,89600.0
2005-05-27 10:00:00,97.53,97.85,97.51,97.85,65800.0,76.8118,77.0638,76.796,77.0638,65800.0
2005-05-27 10:10:00,97.84,97.93,97.57,97.59,74500.0,77.0559,77.1268,76.8433,76.859,74500.0
2005-05-27 10:20:00,97.55,97.75,97.51,97.55,44500.0,76.8275,76.985,76.796,76.8275,44500.0
2005-05-27 10:30:00,97.56,97.74,97.54,97.61,64200.0,76.8354,76.9772,76.8196,76.8748,64200.0
2005-05-27 10:40:00,97.61,97.62,97.44,97.5,47600.0,76.8748,76.8826,76.7409,76.7881,47600.0
2005-05-27 10:50:00,97.51,97.66,97.5,97.66,72700.0,76.796,76.9141,76.7881,76.9141,72700.0
2005-05-27 11:00:00,97.64,97.7,97.56,97.63,33600.0,76.8984,76.9457,76.8354,76.8905,33600.0
2005-05-27 11:10:00,97.64,97.79,97.61,97.75,82300.0,76.8984,77.0165,76.8748,76.985,82300.0
2005-05-27 11:20:00,97.79,97.79,97.68,97.68,50700.0,77.0165,77.0165,76.9299,76.9299,50700.0
2005-05-27 11:30:00,97.67,97.7,97.51,97.66,45000.0,76.922,76.9457,76.796,76.9141,45000.0
2005-05-27 11:40:00,97.64,97.67,97.48,97.49,53200.0,76.8984,76.922,76.7724,76.7803,53200.0
2005-05-27 11:50:00,97.49,97.67,97.48,97.65,36500.0,76.7803,76.922,76.7724,76.9063,36500.0
2005-05-27 12:00:00,97.65,97.7,97.59,97.67,66800.0,76.9063,76.9457,76.859,76.922,66800.0
2005-05-27 12:10:00,97.66,97.76,97.63,97.75,36700.0,76.9141,76.9929,76.8905,76.985,36700.0
2005-05-27 12:20:00,97.74,97.91,97.73,97.87,40100.0,76.9772,77.111,76.9693,77.0795,40100.0
2005-05-27 12:30:00,97.88,97.93,97.8,97.81,29900.0,77.0874,77.1268,77.0244,77.0323,29900.0
2005-05-27 12:40:00,97.81,97.86,97.79,97.86,16700.0,77.0323,77.0717,77.0165,77.0717,16700.0
2005-05-27 12:50:00,97.83,97.86,97.72,97.78,23400.0,77.048,77.0717,76.9614,77.0087,23400.0
2005-05-27 13:00:00,97.79,97.83,97.71,97.76,34300.0,77.0165,77.048,76.9535,76.9929,34300.0
2005-05-27 13:10:00,97.76,97.87,97.75,97.75,18300.0,76.9929,77.0795,76.985,76.985,18300.0
2005-05-27 13:20:00,97.79,97.85,97.78,97.79,27700.0,77.0165,77.0638,77.0087,77.0165,27700.0
2005-05-27 13:30:00,97.79,97.8,97.74,97.8,41300.0,77.0165,77.0244,76.9772,77.0244,41300.0
2005-05-27 13:40:00,97.81,97.81,97.72,97.75,16700.0,77.0323,77.0323,76.9614,76.985,16700.0
2005-05-27 13:50:00,97.75,97.8,97.74,97.8,25100.0,76.985,77.0244,76.9772,77.0244,25100.0
2005-05-27 14:00:00,97.8,97.8,97.65,97.69,42500.0,77.0244,77.0244,76.9063,76.9378,42500.0
2005-05-27 14:10:00,97.69,97.8,97.69,97.76,28900.0,76.9378,77.0244,76.9378,76.9929,28900.0
2005-05-27 14:20:00,97.75,97.77,97.66,97.66,27100.0,76.985,77.0008,76.9141,76.9141,27100.0
2005-05-27 14:30:00,97.67,97.8,97.65,97.74,36300.0,76.922,77.0244,76.9063,76.9772,36300.0
2005-05-27 14:40:00,97.74,97.78,97.69,97.78,33900.0,76.9772,77.0087,76.9378,77.0087,33900.0
2005-05-27 14:50:00,97.78,97.81,97.77,97.79,23700.0,77.0087,77.0323,77.0008,77.0165,23700.0
2005-05-27 15:00:00,97.8,97.84,97.75,97.76,33600.0,77.0244,77.0559,76.985,76.9929,33600.0
2005-05-27 15:10:00,97.77,97.84,97.74,97.84,36500.0,77.0008,77.0559,76.9772,77.0559,36500.0
2005-05-27 15:20:00,97.83,97.84,97.77,97.77,36600.0,77.048,77.0559,77.0008,77.0008,36600.0
2005-05-27 15:30:00,97.78,97.82,97.77,97.79,38800.0,77.0087,77.0402,77.0008,77.0165,38800.0
2005-05-27 15:40:00,97.79,97.89,97.77,97.8,70100.0,77.0165,77.0953,77.0008,77.0244,70100.0
2005-05-27 15:50:00,97.8,97.81,97.71,97.71,82600.0,77.0244,77.0323,76.9535,76.9535,82600.0
2005-05-31 09:30:00,49.15,49.35,49.05,49.29,135200.0,38.7091,38.8666,38.6303,38.8194,135200.0
2005-05-31 09:40:00,49.22,49.4,49.2,49.35,132100.0,38.7642,38.906,38.7485,38.8666,132100.0
2005-05-31 09:50:00,49.35,49.37,49.06,49.14,161200.0,38.8666,38.8824,38.6382,38.7012,161200.0
2005-05-31 10:00:00,49.13,49.17,48.92,48.98,117500.0,38.6933,38.7248,38.528,38.5752,117500.0
2005-05-31 10:10:00,48.96,49.07,48.91,49.05,88800.0,38.5595,38.6461,38.5201,38.6303,88800.0
2005-05-31 10:20:00,49.06,49.06,48.92,48.96,73600.0,38.6382,38.6382,38.528,38.5595,73600.0
2005-05-31 10:30:00,48.96,49.03,48.93,48.93,70700.0,38.5595,38.6146,38.5358,38.5358,70700.0
2005-05-31 10:40:00,48.94,49.0,48.91,48.93,64700.0,38.5437,38.591,38.5201,38.5358,64700.0
2005-05-31 10:50:00,48.93,48.94,48.76,48.78,108400.0,38.5358,38.5437,38.4019,38.4177,108400.0
2005-05-31 11:00:00,48.79,48.79,48.57,48.57,124900.0,38.4256,38.4256,38.2523,38.2523,124900.0
2005-05-31 11:10:00,48.56,48.62,48.52,48.58,63200.0,38.2444,38.2917,38.2129,38.2602,63200.0
2005-05-31 11:20:00,48.58,48.69,48.5,48.67,79400.0,38.2602,38.3468,38.1972,38.3311,79400.0
2005-05-31 11:30:00,48.67,48.77,48.67,48.7,53200.0,38.3311,38.4098,38.3311,38.3547,53200.0
2005-05-31 11:40:00,48.7,48.71,48.65,48.65,33700.0,38.3547,38.3626,38.3153,38.3153,33700.0
2005-05-31 11:50:00,48.66,48.66,48.6,48.63,39100.0,38.3232,38.3232,38.2759,38.2996,39100.0
2005-05-31 12:00:00,48.62,48.65,48.54,48.63,101100.0,38.2917,38.3153,38.2287,38.2996,101100.0
2005-05-31 12:10:00,48.64,48.67,48.56,48.57,38400.0,38.3074,38.3311,38.2444,38.2523,38400.0
2005-05-31 12:20:00,48.59,48.72,48.56,48.66,45000.0,38.2681,38.3704,38.2444,38.3232,45000.0
2005-05-31 12:30:00,48.67,48.67,48.58,48.6,29700.0,38.3311,38.3311,38.2602,38.2759,29700.0
2005-05-31 12:40:00,48.61,48.72,48.61,48.72,24600.0,38.2838,38.3704,38.2838,38.3704,24600.0
2005-05-31 12:50:00,48.72,48.75,48.7,48.75,22300.0,38.3704,38.3941,38.3547,38.3941,22300.0
2005-05-31 13:00:00,48.72,48.83,48.72,48.78,52500.0,38.3704,38.4571,38.3704,38.4177,52500.0
2005-05-31 13:10:00,48.77,48.78,48.75,48.78,74000.0,38.4098,38.4177,38.3941,38.4177,74000.0
2005-05-31 13:20:00,48.75,48.86,48.75,48.8,75300.0,38.3941,38.4807,38.3941,38.4334,75300.0
2005-05-31 13:30:00,48.79,48.84,48.76,48.8,38400.0,38.4256,38.465,38.4019,38.4334,38400.0
2005-05-31 13:40:00,48.79,48.81,48.75,48.8,28000.0,38.4256,38.4413,38.3941,38.4334,28000.0
2005-05-31 13:50:00,48.8,48.86,48.76,48.78,37800.0,38.4334,38.4807,38.4019,38.4177,37800.0
2005-05-31 14:00:00,48.78,48.84,48.75,48.79,39300.0,38.4177,38.465,38.3941,38.4256,39300.0
2005-05-31 14:10:00,48.79,48.86,48.78,48.8,64500.0,38.4256,38.4807,38.4177,38.4334,64500.0
2005-05-31 14:20:00,48.81,48.9,48.8,48.89,56800.0,38.4413,38.5122,38.4334,38.5043,56800.0
2005-05-31 14:30:00,48.89,48.98,48.84,48.86,75100.0,38.5043,38.5752,38.465,38.4807,75100.0
2005-05-31 14:40:00,48.86,48.94,48.86,48.9,46300.0,38.4807,38.5437,38.4807,38.5122,46300.0
2005-05-31 14:50:00,48.9,48.91,47.9,48.88,62000.0,38.5122,38.5201,37.7246,38.4965,62000.0
2005-05-31 15:00:00,48.89,48.94,48.86,48.89,69600.0,38.5043,38.5437,38.4807,38.5043,69600.0
2005-05-31 15:10:00,48.89,49.04,48.88,48.93,106300.0,38.5043,38.6225,38.4965,38.5358,106300.0
2005-05-31 15:20:00,48.93,48.94,48.79,48.8,112900.0,38.5358,38.5437,38.4256,38.4334,112900.0
2005-05-31 15:30:00,48.8,48.8,48.61,48.66,142100.0,38.4334,38.4334,38.2838,38.3232,142100.0
2005-05-31 15:40:00,48.66,48.66,48.52,48.56,139400.0,38.3232,38.3232,38.2129,38.2444,139400.0
2005-05-31 15:50:00,48.56,48.72,48.5,48.61,223800.0,38.2444,38.3704,38.1972,38.2838,223800.0
2005-06-01 09:30:00,48.7,48.79,48.55,48.59,163300.0,38.3547,38.4256,38.2366,38.2681,163300.0
2005-06-01 09:40:00,48.57,48.63,48.51,48.63,183500.0,38.2523,38.2996,38.2051,38.2996,183500.0
2005-06-01 09:50:00,48.63,48.67,48.56,48.61,121100.0,38.2996,38.3311,38.2444,38.2838,121100.0
2005-06-01 10:00:00,48.62,48.88,48.6,48.88,117500.0,38.2917,38.4965,38.2759,38.4965,117500.0
2005-06-01 10:10:00,48.81,48.88,48.77,48.79,149600.0,38.4413,38.4965,38.4098,38.4256,149600.0
2005-06-01 10:20:00,48.79,48.96,48.79,48.95,143400.0,38.4256,38.5595,38.4256,38.5516,143400.0
2005-06-01 10:30:00,48.96,49.0,48.9,48.91,113300.0,38.5595,38.591,38.5122,38.5201,113300.0
2005-06-01 10:40:00,48.92,48.98,48.9,48.97,95400.0,38.528,38.5752,38.5122,38.5673,95400.0
2005-06-01 10:50:00,48.97,49.07,48.93,48.94,126100.0,38.5673,38.6461,38.5358,38.5437,126100.0
2005-06-01 11:00:00,48.94,49.08,48.94,48.99,157600.0,38.5437,38.654,38.5437,38.5831,157600.0
2005-06-01 11:10:00,48.99,49.2,48.97,49.2,144600.0,38.5831,38.7485,38.5673,38.7485,144600.0
2005-06-01 11:20:00,49.21,49.26,49.15,49.25,103200.0,38.7564,38.7957,38.7091,38.7879,103200.0
2005-06-01 11:30:00,49.24,49.28,49.2,49.22,92000.0,38.78,38.8115,38.7485,38.7642,92000.0
2005-06-01 11:40:00,49.21,49.26,49.17,49.22,86900.0,38.7564,38.7957,38.7248,38.7642,86900.0
2005-06-01 11:50:00,49.21,49.34,49.21,49.29,117900.0,38.7564,38.8587,38.7564,38.8194,117900.0
2005-06-01 12:00:00,49.28,49.29,49.1,49.19,65700.0,38.8115,38.8194,38.6697,38.7406,65700.0
2005-06-01 12:10:00,49.2,49.3,49.15,49.29,73100.0,38.7485,38.8272,38.7091,38.8194,73100.0
2005-06-01 12:20:00,49.3,49.31,49.14,49.16,108400.0,38.8272,38.8351,38.7012,38.717,108400.0
2005-06-01 12:30:00,49.17,49.29,49.17,49.27,48800.0,38.7248,38.8194,38.7248,38.8036,48800.0
2005-06-01 12:40:00,49.27,49.3,49.23,49.25,67600.0,38.8036,38.8272,38.7721,38.7879,67600.0
2005-06-01 12:50:00,49.25,49.36,49.18,49.34,94200.0,38.7879,38.8745,38.7327,38.8587,94200.0
2005-06-01 13:00:00,49.35,49.49,49.33,49.41,111100.0,38.8666,38.9769,38.8509,38.9139,111100.0
2005-06-01 13:10:00,49.42,49.5,49.36,49.41,132500.0,38.9217,38.9847,38.8745,38.9139,132500.0
2005-06-01 13:20:00,49.41,49.49,49.39,49.48,71600.0,38.9139,38.9769,38.8981,38.969,71600.0
2005-06-01 13:30:00,49.47,49.54,49.43,49.46,88600.0,38.9611,39.0163,38.9296,38.9532,88600.0
2005-06-01 13:40:00,49.47,49.51,49.46,49.47,76100.0,38.9611,38.9926,38.9532,38.9611,76100.0
2005-06-01 13:50:00,49.5,49.5,49.4,49.5,130300.0,38.9847,38.9847,38.906,38.9847,130300.0
2005-06-01 14:00:00,49.5,49.55,49.42,49.43,112800.0,38.9847,39.0241,38.9217,38.9296,112800.0
2005-06-01 14:10:00,49.44,49.51,49.37,49.42,89400.0,38.9375,38.9926,38.8824,38.9217,89400.0
2005-06-01 14:20:00,49.42,49.47,49.38,49.46,95600.0,38.9217,38.9611,38.8902,38.9532,95600.0
2005-06-01 14:30:00,49.46,49.5,49.41,49.49,122900.0,38.9532,38.9847,38.9139,38.9769,122900.0
2005-06-01 14:40:00,49.49,49.51,49.08,49.09,204800.0,38.9769,38.9926,38.654,38.6618,204800.0
2005-06-01 14:50:00,49.09,49.2,48.97,49.15,211700.0,38.6618,38.7485,38.5673,38.7091,211700.0
2005-06-01 15:00:00,49.15,49.22,49.09,49.18,101000.0,38.7091,38.7642,38.6618,38.7327,101000.0
2005-06-01 15:10:00,49.18,49.19,49.07,49.16,103300.0,38.7327,38.7406,38.6461,38.717,103300.0
2005-06-01 15:20:00,49.16,49.25,49.12,49.16,121400.0,38.717,38.7879,38.6855,38.717,121400.0
2005-06-01 15:30:00,49.16,49.22,49.12,49.15,236000.0,38.717,38.7642,38.6855,38.7091,236000.0
2005-06-01 15:40:00,49.15,49.23,49.13,49.23,174200.0,38.7091,38.7721,38.6933,38.7721,174200.0
2005-06-01 15:50:00,49.23,49.23,49.23,49.23,0.0,38.7721,38.7721,38.7721,38.7721,0.0
2005-06-02 09:30:00,49.48,49.55,49.34,49.44,341600.0,38.969,39.0241,38.8587,38.9375,341600.0
2005-06-02 09:40:00,49.44,49.66,49.43,49.59,216000.0,38.9375,39.1108,38.9296,39.0556,216000.0
2005-06-02 09:50:00,49.59,49.77,49.56,49.68,262200.0,39.0556,39.1974,39.032,39.1265,262200.0
2005-06-02 10:00:00,49.68,49.69,49.6,49.68,176400.0,39.1265,39.1344,39.0635,39.1265,176400.0
2005-06-02 10:10:00,49.69,49.93,49.64,49.79,231900.0,39.1344,39.3234,39.095,39.2131,231900.0
2005-06-02 10:20:00,49.79,49.94,49.79,49.94,211000.0,39.2131,39.3313,39.2131,39.3313,211000.0
2005-06-02 10:30:00,49.94,50.07,49.92,49.97,331600.0,39.3313,39.4337,39.3155,39.3549,331600.0
2005-06-02 10:40:00,49.97,50.1,49.96,50.05,172300.0,39.3549,39.4573,39.347,39.4179,172300.0
2005-06-02 10:50:00,50.06,50.08,49.83,49.92,234900.0,39.4258,39.4415,39.2446,39.3155,234900.0
2005-06-02 11:00:00,49.91,49.92,49.73,49.85,139500.0,39.3077,39.3155,39.1659,39.2604,139500.0
2005-06-02 11:10:00,49.86,49.99,49.85,49.97,87000.0,39.2683,39.3707,39.2604,39.3549,87000.0
2005-06-02 11:20:00,49.98,50.12,49.96,50.0,165300.0,39.3628,39.473,39.347,39.3785,165300.0
2005-06-02 11:30:00,50.01,50.1,49.96,50.06,142600.0,39.3864,39.4573,39.347,39.4258,142600.0
2005-06-02 11:40:00,50.05,50.1,50.0,50.02,98800.0,39.4179,39.4573,39.3785,39.3943,98800.0
2005-06-02 11:50:00,50.01,50.05,49.96,50.0,167600.0,39.3864,39.4179,39.347,39.3785,167600.0
2005-06-02 12:00:00,50.0,50.14,50.0,50.0,112000.0,39.3785,39.4888,39.3785,39.3785,112000.0
2005-06-02 12:10:00,50.0,50.05,49.94,50.01,77200.0,39.3785,39.4179,39.3313,39.3864,77200.0
2005-06-02 12:20:00,50.0,50.06,50.0,50.03,142500.0,39.3785,39.4258,39.3785,39.4022,142500.0
2005-06-02 12:30:00,50.03,50.14,50.02,50.11,170000.0,39.4022,39.4888,39.3943,39.4652,170000.0
2005-06-02 12:40:00,50.11,50.15,50.06,50.12,138300.0,39.4652,39.4967,39.4258,39.473,138300.0
2005-06-02 12:50:00,50.13,50.25,50.11,50.15,113800.0,39.4809,39.5754,39.4652,39.4967,113800.0
2005-06-02 13:00:00,50.14,50.2,50.14,50.15,197900.0,39.4888,39.536,39.4888,39.4967,197900.0
2005-06-02 13:10:00,50.16,50.25,50.15,50.22,156400.0,39.5045,39.5754,39.4967,39.5518,156400.0
2005-06-02 13:20:00,50.21,50.35,50.2,50.32,155900.0,39.5439,39.6542,39.536,39.6306,155900.0
2005-06-02 13:30:00,50.33,50.43,50.3,50.37,167100.0,39.6384,39.7172,39.6148,39.6699,167100.0
2005-06-02 13:40:00,50.37,50.39,50.3,50.35,138700.0,39.6699,39.6857,39.6148,39.6542,138700.0
2005-06-02 13:50:00,50.34,50.56,50.33,50.56,156800.0,39.6463,39.8196,39.6384,39.8196,156800.0
2005-06-02 14:00:00,50.56,50.6,50.48,50.51,202800.0,39.8196,39.8511,39.7566,39.7802,202800.0
2005-06-02 14:10:00,50.51,50.52,50.32,50.32,223400.0,39.7802,39.7881,39.6306,39.6306,223400.0
2005-06-02 14:20:00,50.36,50.36,50.24,50.36,203300.0,39.6621,39.6621,39.5675,39.6621,203300.0
2005-06-02 14:30:00,50.34,50.36,50.19,50.19,161000.0,39.6463,39.6621,39.5282,39.5282,161000.0
2005-06-02 14:40:00,50.19,50.26,50.12,50.13,97200.0,39.5282,39.5833,39.473,39.4809,97200.0
2005-06-02 14:50:00,50.13,50.32,50.11,50.3,188700.0,39.4809,39.6306,39.4652,39.6148,188700.0
2005-06-02 15:00:00,50.31,50.36,50.27,50.3,116900.0,39.6227,39.6621,39.5912,39.6148,116900.0
2005-06-02 15:10:00,50.29,50.32,50.23,50.23,150000.0,39.6069,39.6306,39.5597,39.5597,150000.0
2005-06-02 15:20:00,50.24,50.33,50.22,50.31,154200.0,39.5675,39.6384,39.5518,39.6227,154200.0
2005-06-02 15:30:00,50.31,50.31,50.23,50.3,232500.0,39.6227,39.6227,39.5597,39.6148,232500.0
2005-06-02 15:40:00,50.3,50.49,50.29,50.38,342500.0,39.6148,39.7644,39.6069,39.6778,342500.0
2005-06-02 15:50:00,50.4,50.45,50.33,50.41,276300.0,39.6936,39.7329,39.6384,39.7014,276300.0
2005-06-03 09:30:00,50.73,51.01,50.66,50.97,365200.0,39.9535,40.174,39.8983,40.1425,365200.0
2005-06-03 09:40:00,50.96,51.25,50.83,51.09,305800.0,40.1346,40.363,40.0322,40.237,305800.0
2005-06-03 09:50:00,51.09,51.2,51.08,51.2,214300.0,40.237,40.3236,40.2291,40.3236,214300.0
2005-06-03 10:00:00,51.2,51.21,51.01,51.19,195800.0,40.3236,40.3315,40.174,40.3157,195800.0
2005-06-03 10:10:00,51.19,51.33,51.14,51.14,315100.0,40.3157,40.426,40.2764,40.2764,315100.0
2005-06-03 10:20:00,51.15,51.26,51.13,51.17,197000.0,40.2842,40.3709,40.2685,40.3,197000.0
2005-06-03 10:30:00,51.18,51.21,51.14,51.16,267200.0,40.3079,40.3315,40.2764,40.2921,267200.0
2005-06-03 10:40:00,51.17,51.17,51.06,51.13,186800.0,40.3,40.3,40.2134,40.2685,186800.0
2005-06-03 10:50:00,51.11,51.14,50.95,50.95,175700.0,40.2527,40.2764,40.1267,40.1267,175700.0
2005-06-03 11:00:00,50.95,51.04,50.9,50.98,140800.0,40.1267,40.1976,40.0873,40.1504,140800.0
2005-06-03 11:10:00,50.98,51.06,50.95,50.98,85700.0,40.1504,40.2134,40.1267,40.1504,85700.0
2005-06-03 11:20:00,50.98,51.0,50.95,50.97,176600.0,40.1504,40.1661,40.1267,40.1425,176600.0
2005-06-03 11:30:00,50.97,50.98,50.82,50.84,166300.0,40.1425,40.1504,40.0243,40.0401,166300.0
2005-06-03 11:40:00,50.84,50.92,50.81,50.83,127700.0,40.0401,40.1031,40.0165,40.0322,127700.0
2005-06-03 11:50:00,50.83,50.85,50.75,50.78,98300.0,40.0322,40.048,39.9692,39.9928,98300.0
2005-06-03 12:00:00,50.79,50.84,50.75,50.8,110500.0,40.0007,40.0401,39.9692,40.0086,110500.0
2005-06-03 12:10:00,50.79,50.8,50.7,50.76,159000.0,40.0007,40.0086,39.9298,39.9771,159000.0
2005-06-03 12:20:00,50.76,50.82,50.74,50.8,71800.0,39.9771,40.0243,39.9613,40.0086,71800.0
2005-06-03 12:30:00,50.8,50.96,50.71,50.81,75800.0,40.0086,40.1346,39.9377,40.0165,75800.0
2005-06-03 12:40:00,50.81,50.81,50.72,50.78,72800.0,40.0165,40.0165,39.9456,39.9928,72800.0
2005-06-03 12:50:00,50.77,50.77,50.67,50.75,80200.0,39.985,39.985,39.9062,39.9692,80200.0
2005-06-03 13:00:00,50.76,50.76,50.68,50.75,59100.0,39.9771,39.9771,39.9141,39.9692,59100.0
2005-06-03 13:10:00,50.75,50.78,50.7,50.74,49800.0,39.9692,39.9928,39.9298,39.9613,49800.0
2005-06-03 13:20:00,50.75,50.8,50.73,50.8,47400.0,39.9692,40.0086,39.9535,40.0086,47400.0
2005-06-03 13:30:00,50.8,50.83,50.75,50.77,79100.0,40.0086,40.0322,39.9692,39.985,79100.0
2005-06-03 13:40:00,50.77,50.77,50.67,50.71,100000.0,39.985,39.985,39.9062,39.9377,100000.0
2005-06-03 13:50:00,50.7,50.73,50.61,50.69,58400.0,39.9298,39.9535,39.859,39.922,58400.0
2005-06-03 14:00:00,50.7,50.72,50.6,50.7,73200.0,39.9298,39.9456,39.8511,39.9298,73200.0
2005-06-03 14:10:00,50.7,50.85,50.7,50.84,103000.0,39.9298,40.048,39.9298,40.0401,103000.0
2005-06-03 14:20:00,50.84,50.84,50.75,50.78,157800.0,40.0401,40.0401,39.9692,39.9928,157800.0
2005-06-03 14:30:00,50.78,50.84,50.71,50.72,83800.0,39.9928,40.0401,39.9377,39.9456,83800.0
2005-06-03 14:40:00,50.72,50.73,50.6,50.64,96300.0,39.9456,39.9535,39.8511,39.8826,96300.0
2005-06-03 14:50:00,50.64,50.64,50.52,50.6,102100.0,39.8826,39.8826,39.7881,39.8511,102100.0
2005-06-03 15:00:00,50.6,50.63,50.52,50.59,86800.0,39.8511,39.8747,39.7881,39.8432,86800.0
2005-06-03 15:10:00,50.59,50.63,50.52,50.55,74400.0,39.8432,39.8747,39.7881,39.8117,74400.0
2005-06-03 15:20:00,50.55,50.58,50.49,50.55,177100.0,39.8117,39.8353,39.7644,39.8117,177100.0
2005-06-03 15:30:00,50.55,50.66,50.54,50.61,161700.0,39.8117,39.8983,39.8038,39.859,161700.0
2005-06-03 15:40:00,50.6,50.62,50.53,50.59,193900.0,39.8511,39.8668,39.7959,39.8432,193900.0
2005-06-03 15:50:00,50.59,50.68,50.53,50.62,154900.0,39.8432,39.9141,39.7959,39.8668,154900.0
2005-06-06 09:30:00,50.95,50.96,50.75,50.76,321800.0,40.1267,40.1346,39.9692,39.9771,321800.0
2005-06-06 09:40:00,50.78,50.96,50.71,50.87,229800.0,39.9928,40.1346,39.9377,40.0637,229800.0
2005-06-06 09:50:00,50.88,50.93,50.77,50.9,109300.0,40.0716,40.111,39.985,40.0873,109300.0
2005-06-06 10:00:00,50.86,50.89,50.75,50.76,73700.0,40.0558,40.0795,39.9692,39.9771,73700.0
2005-06-06 10:10:00,50.76,50.85,50.55,50.85,192000.0,39.9771,40.048,39.8117,40.048,192000.0
2005-06-06 10:20:00,50.85,50.85,50.7,50.74,97100.0,40.048,40.048,39.9298,39.9613,97100.0
2005-06-06 10:30:00,50.75,50.96,50.74,50.96,113200.0,39.9692,40.1346,39.9613,40.1346,113200.0
2005-06-06 10:40:00,50.96,50.97,50.86,50.9,105300.0,40.1346,40.1425,40.0558,40.0873,105300.0
2005-06-06 10:50:00,50.89,50.9,50.78,50.79,85100.0,40.0795,40.0873,39.9928,40.0007,85100.0
2005-06-06 11:00:00,50.79,50.83,50.75,50.75,104800.0,40.0007,40.0322,39.9692,39.9692,104800.0
2005-06-06 11:10:00,50.75,50.81,50.64,50.74,144900.0,39.9692,40.0165,39.8826,39.9613,144900.0
2005-06-06 11:20:00,50.75,50.77,50.69,50.69,66800.0,39.9692,39.985,39.922,39.922,66800.0
2005-06-06 11:30:00,50.7,50.73,50.69,50.73,229100.0,39.9298,39.9535,39.922,39.9535,229100.0
2005-06-06 11:40:00,50.73,50.77,50.72,50.76,68300.0,39.9535,39.985,39.9456,39.9771,68300.0
2005-06-06 11:50:00,50.75,50.75,50.65,50.71,73500.0,39.9692,39.9692,39.8905,39.9377,73500.0
2005-06-06 12:00:00,50.69,50.77,50.69,50.75,66200.0,39.922,39.985,39.922,39.9692,66200.0
2005-06-06 12:10:00,50.77,50.86,50.75,50.85,66100.0,39.985,40.0558,39.9692,40.048,66100.0
2005-06-06 12:20:00,50.85,50.93,50.81,50.83,112600.0,40.048,40.111,40.0165,40.0322,112600.0
2005-06-06 12:30:00,50.84,50.88,50.8,50.84,58700.0,40.0401,40.0716,40.0086,40.0401,58700.0
2005-06-06 12:40:00,50.82,50.87,50.82,50.84,34300.0,40.0243,40.0637,40.0243,40.0401,34300.0
2005-06-06 12:50:00,50.83,50.9,50.82,50.88,40800.0,40.0322,40.0873,40.0243,40.0716,40800.0
2005-06-06 13:00:00,50.88,50.88,50.81,50.83,50200.0,40.0716,40.0716,40.0165,40.0322,50200.0
2005-06-06 13:10:00,50.83,50.85,50.83,50.85,36200.0,40.0322,40.048,40.0322,40.048,36200.0
2005-06-06 13:20:00,50.84,50.84,50.8,50.83,86600.0,40.0401,40.0401,40.0086,40.0322,86600.0
2005-06-06 13:30:00,50.83,50.85,50.8,50.85,31900.0,40.0322,40.048,40.0086,40.048,31900.0
2005-06-06 13:40:00,50.85,50.93,50.85,50.88,70300.0,40.048,40.111,40.048,40.0716,70300.0
2005-06-06 13:50:00,50.87,50.89,50.8,50.85,95700.0,40.0637,40.0795,40.0086,40.048,95700.0
2005-06-06 14:00:00,50.84,50.94,50.83,50.89,88100.0,40.0401,40.1188,40.0322,40.0795,88100.0
2005-06-06 14:10:00,50.88,50.94,50.85,50.86,70000.0,40.0716,40.1188,40.048,40.0558,70000.0
2005-06-06 14:20:00,50.89,50.91,50.82,50.85,97700.0,40.0795,40.0952,40.0243,40.048,97700.0
2005-06-06 14:30:00,50.85,50.9,50.82,50.89,74600.0,40.048,40.0873,40.0243,40.0795,74600.0
2005-06-06 14:40:00,50.89,50.89,50.83,50.84,59100.0,40.0795,40.0795,40.0322,40.0401,59100.0
2005-06-06 14:50:00,50.86,50.93,50.86,50.89,44300.0,40.0558,40.111,40.0558,40.0795,44300.0
2005-06-06 15:00:00,50.89,50.89,50.82,50.84,148000.0,40.0795,40.0795,40.0243,40.0401,148000.0
2005-06-06 15:10:00,50.84,50.89,50.83,50.88,98000.0,40.0401,40.0795,40.0322,40.0716,98000.0
2005-06-06 15:20:00,50.89,50.95,50.89,50.94,107900.0,40.0795,40.1267,40.0795,40.1188,107900.0
2005-06-06 15:30:00,50.94,50.99,50.9,50.95,124900.0,40.1188,40.1582,40.0873,40.1267,124900.0
2005-06-06 15:40:00,50.95,50.99,50.92,50.97,98200.0,40.1267,40.1582,40.1031,40.1425,98200.0
2005-06-06 15:50:00,50.98,51.0,50.92,50.99,149900.0,40.1504,40.1661,40.1031,40.1582,149900.0
2005-06-07 09:30:00,51.95,52.05,50.99,51.91,404200.0,40.9143,40.9931,40.1582,40.8828,404200.0
2005-06-07 09:40:00,51.98,52.49,51.94,52.09,418400.0,40.9379,41.3396,40.9064,41.0246,418400.0
2005-06-07 09:50:00,52.07,52.15,52.0,52.1,437000.0,41.0088,41.0718,40.9537,41.0324,437000.0
2005-06-07 10:00:00,52.09,52.15,52.0,52.03,321500.0,41.0246,41.0718,40.9537,40.9773,321500.0
2005-06-07 10:10:00,52.03,52.12,52.0,52.08,419000.0,40.9773,41.0482,40.9537,41.0167,419000.0
2005-06-07 10:20:00,52.08,52.08,51.95,51.95,303500.0,41.0167,41.0167,40.9143,40.9143,303500.0
2005-06-07 10:30:00,51.96,51.99,51.81,51.88,235000.0,40.9222,40.9458,40.804,40.8592,235000.0
2005-06-07 10:40:00,51.87,52.0,51.87,51.99,272600.0,40.8513,40.9537,40.8513,40.9458,272600.0
2005-06-07 10:50:00,51.99,52.0,51.89,51.9,204300.0,40.9458,40.9537,40.867,40.8749,204300.0
2005-06-07 11:00:00,51.9,51.91,51.7,51.77,246900.0,40.8749,40.8828,40.7174,40.7725,246900.0
2005-06-07 11:10:00,51.78,51.85,51.76,51.8,135700.0,40.7804,40.8355,40.7647,40.7962,135700.0
2005-06-07 11:20:00,51.8,51.81,51.75,51.79,320400.0,40.7962,40.804,40.7568,40.7883,320400.0
2005-06-07 11:30:00,51.79,51.82,51.73,51.74,205600.0,40.7883,40.8119,40.741,40.7489,205600.0
2005-06-07 11:40:00,51.73,51.84,51.73,51.8,127700.0,40.741,40.8277,40.741,40.7962,127700.0
2005-06-07 11:50:00,51.79,51.89,51.78,51.88,165000.0,40.7883,40.867,40.7804,40.8592,165000.0
2005-06-07 12:00:00,51.87,51.88,51.82,51.85,103200.0,40.8513,40.8592,40.8119,40.8355,103200.0
2005-06-07 12:10:00,51.84,52.04,51.84,52.0,166500.0,40.8277,40.9852,40.8277,40.9537,166500.0
2005-06-07 12:20:00,51.99,52.01,51.91,51.96,179400.0,40.9458,40.9615,40.8828,40.9222,179400.0
2005-06-07 12:30:00,51.95,52.01,51.92,51.99,99200.0,40.9143,40.9615,40.8907,40.9458,99200.0
2005-06-07 12:40:00,51.99,52.02,51.98,52.0,171200.0,40.9458,40.9694,40.9379,40.9537,171200.0
2005-06-07 12:50:00,52.0,52.05,51.99,52.01,133500.0,40.9537,40.9931,40.9458,40.9615,133500.0
2005-06-07 13:00:00,52.02,52.02,51.93,51.99,114200.0,40.9694,40.9694,40.8985,40.9458,114200.0
2005-06-07 13:10:00,51.98,52.02,51.97,51.97,76400.0,40.9379,40.9694,40.93,40.93,76400.0
2005-06-07 13:20:00,51.98,51.98,51.81,51.85,160200.0,40.9379,40.9379,40.804,40.8355,160200.0
2005-06-07 13:30:00,51.85,51.9,51.81,51.89,145700.0,40.8355,40.8749,40.804,40.867,145700.0
2005-06-07 13:40:00,51.89,51.94,51.87,51.93,92500.0,40.867,40.9064,40.8513,40.8985,92500.0
2005-06-07 13:50:00,51.92,51.93,51.85,51.87,64600.0,40.8907,40.8985,40.8355,40.8513,64600.0
2005-06-07 14:00:00,51.87,51.9,51.82,51.87,92000.0,40.8513,40.8749,40.8119,40.8513,92000.0
2005-06-07 14:10:00,51.87,51.88,51.7,51.87,160200.0,40.8513,40.8592,40.7174,40.8513,160200.0
2005-06-07 14:20:00,51.86,51.89,51.79,51.79,132900.0,40.8434,40.867,40.7883,40.7883,132900.0
2005-06-07 14:30:00,51.79,51.85,51.77,51.8,109700.0,40.7883,40.8355,40.7725,40.7962,109700.0
2005-06-07 14:40:00,51.8,51.84,51.75,51.75,138600.0,40.7962,40.8277,40.7568,40.7568,138600.0
2005-06-07 14:50:00,51.75,51.8,51.75,51.79,88600.0,40.7568,40.7962,40.7568,40.7883,88600.0
2005-06-07 15:00:00,51.79,51.82,51.75,51.8,107700.0,40.7883,40.8119,40.7568,40.7962,107700.0
2005-06-07 15:10:00,51.8,51.86,51.77,51.85,95800.0,40.7962,40.8434,40.7725,40.8355,95800.0
2005-06-07 15:20:00,51.85,51.86,51.81,51.81,102400.0,40.8355,40.8434,40.804,40.804,102400.0
2005-06-07 15:30:00,51.82,51.82,51.71,51.77,151000.0,40.8119,40.8119,40.7253,40.7725,151000.0
2005-06-07 15:40:00,51.78,51.78,51.72,51.74,162700.0,40.7804,40.7804,40.7332,40.7489,162700.0
2005-06-07 15:50:00,51.74,51.74,51.71,51.71,137100.0,40.7489,40.7489,40.7253,40.7253,137100.0
2005-06-08 09:30:00,52.0,52.1,51.96,51.99,394800.0,40.9537,41.0324,40.9222,40.9458,394800.0
2005-06-08 09:40:00,51.97,51.99,51.82,51.86,341600.0,40.93,40.9458,40.8119,40.8434,341600.0
2005-06-08 09:50:00,51.87,51.87,51.8,51.8,225300.0,40.8513,40.8513,40.7962,40.7962,225300.0
2005-06-08 10:00:00,51.8,51.81,51.62,51.65,250300.0,40.7962,40.804,40.6544,40.678,250300.0
2005-06-08 10:10:00,51.66,51.67,51.0,51.5,208700.0,40.6859,40.6938,40.1661,40.5599,208700.0
2005-06-08 10:20:00,51.47,51.57,51.44,51.45,126500.0,40.5363,40.615,40.5126,40.5205,126500.0
2005-06-08 10:30:00,51.47,51.48,51.22,51.25,170600.0,40.5363,40.5441,40.3394,40.363,170600.0
2005-06-08 10:40:00,51.26,51.41,51.26,51.3,172900.0,40.3709,40.489,40.3709,40.4024,172900.0
2005-06-08 10:50:00,51.3,51.68,51.3,51.68,139900.0,40.4024,40.7017,40.4024,40.7017,139900.0
2005-06-08 11:00:00,51.67,51.68,51.47,51.49,160000.0,40.6938,40.7017,40.5363,40.552,160000.0
2005-06-08 11:10:00,51.48,51.59,51.45,51.57,93200.0,40.5441,40.6308,40.5205,40.615,93200.0
2005-06-08 11:20:00,51.57,51.6,51.51,51.55,66700.0,40.615,40.6386,40.5678,40.5993,66700.0
2005-06-08 11:30:00,51.55,51.57,51.48,51.56,74500.0,40.5993,40.615,40.5441,40.6071,74500.0
2005-06-08 11:40:00,51.56,51.57,51.5,51.51,56300.0,40.6071,40.615,40.5599,40.5678,56300.0
2005-06-08 11:50:00,51.5,51.53,51.49,51.53,62400.0,40.5599,40.5835,40.552,40.5835,62400.0
2005-06-08 12:00:00,51.53,51.57,51.52,51.55,69400.0,40.5835,40.615,40.5756,40.5993,69400.0
2005-06-08 12:10:00,51.56,51.58,51.48,51.48,48300.0,40.6071,40.6229,40.5441,40.5441,48300.0
2005-06-08 12:20:00,51.5,51.52,51.48,51.49,51000.0,40.5599,40.5756,40.5441,40.552,51000.0
2005-06-08 12:30:00,51.49,51.5,51.43,51.48,66600.0,40.552,40.5599,40.5048,40.5441,66600.0
2005-06-08 12:40:00,51.49,51.59,51.48,51.58,68800.0,40.552,40.6308,40.5441,40.6229,68800.0
2005-06-08 12:50:00,51.58,51.58,51.52,51.52,50500.0,40.6229,40.6229,40.5756,40.5756,50500.0
2005-06-08 13:00:00,51.51,51.58,51.5,51.52,90900.0,40.5678,40.6229,40.5599,40.5756,90900.0
2005-06-08 13:10:00,51.52,51.52,51.42,51.47,74700.0,40.5756,40.5756,40.4969,40.5363,74700.0
2005-06-08 13:20:00,51.47,51.5,51.45,51.46,54700.0,40.5363,40.5599,40.5205,40.5284,54700.0
2005-06-08 13:30:00,51.48,51.49,51.45,51.45,56500.0,40.5441,40.552,40.5205,40.5205,56500.0
2005-06-08 13:40:00,51.45,51.49,51.34,51.35,293300.0,40.5205,40.552,40.4339,40.4418,293300.0
2005-06-08 13:50:00,51.36,51.36,51.16,51.23,192700.0,40.4496,40.4496,40.2921,40.3472,192700.0
2005-06-08 14:00:00,51.23,51.23,51.0,51.11,238100.0,40.3472,40.3472,40.1661,40.2527,238100.0
2005-06-08 14:10:00,51.12,51.13,51.01,51.04,115500.0,40.2606,40.2685,40.174,40.1976,115500.0
2005-06-08 14:20:00,51.05,51.09,51.02,51.09,114200.0,40.2055,40.237,40.1819,40.237,114200.0
2005-06-08 14:30:00,51.1,51.18,51.08,51.1,102100.0,40.2449,40.3079,40.2291,40.2449,102100.0
2005-06-08 14:40:00,51.09,51.11,50.91,50.91,189800.0,40.237,40.2527,40.0952,40.0952,189800.0
2005-06-08 14:50:00,50.91,50.92,50.74,50.75,222400.0,40.0952,40.1031,39.9613,39.9692,222400.0
2005-06-08 15:00:00,50.75,50.9,50.7,50.9,151800.0,39.9692,40.0873,39.9298,40.0873,151800.0
2005-06-08 15:10:00,50.9,50.97,50.89,50.94,86600.0,40.0873,40.1425,40.0795,40.1188,86600.0
2005-06-08 15:20:00,50.95,51.07,50.94,51.05,111100.0,40.1267,40.2212,40.1188,40.2055,111100.0
2005-06-08 15:30:00,51.05,51.15,51.04,51.15,173800.0,40.2055,40.2842,40.1976,40.2842,173800.0
2005-06-08 15:40:00,51.15,51.23,51.05,51.22,328000.0,40.2842,40.3472,40.2055,40.3394,328000.0
2005-06-08 15:50:00,51.23,51.28,51.1,51.16,435700.0,40.3472,40.3866,40.2449,40.2921,435700.0
2005-06-09 09:30:00,51.0,51.13,50.8,51.1,252600.0,40.1661,40.2685,40.0086,40.2449,252600.0
2005-06-09 09:40:00,51.11,51.9,51.1,51.87,208000.0,40.2527,40.8749,40.2449,40.8513,208000.0
2005-06-09 09:50:00,51.9,51.94,51.68,51.79,257900.0,40.8749,40.9064,40.7017,40.7883,257900.0
2005-06-09 10:00:00,51.79,52.01,51.7,51.95,240300.0,40.7883,40.9615,40.7174,40.9143,240300.0
2005-06-09 10:10:00,51.96,51.96,51.74,51.81,152400.0,40.9222,40.9222,40.7489,40.804,152400.0
2005-06-09 10:20:00,51.8,51.9,51.71,51.84,224400.0,40.7962,40.8749,40.7253,40.8277,224400.0
2005-06-09 10:30:00,51.83,51.83,51.6,51.61,88200.0,40.8198,40.8198,40.6386,40.6465,88200.0
2005-06-09 10:40:00,51.61,51.76,51.6,51.71,88500.0,40.6465,40.7647,40.6386,40.7253,88500.0
2005-06-09 10:50:00,51.71,51.77,51.7,51.75,109500.0,40.7253,40.7725,40.7174,40.7568,109500.0
2005-06-09 11:00:00,51.74,51.88,51.74,51.86,106700.0,40.7489,40.8592,40.7489,40.8434,106700.0
2005-06-09 11:10:00,51.86,51.86,51.71,51.77,68300.0,40.8434,40.8434,40.7253,40.7725,68300.0
2005-06-09 11:20:00,51.78,51.8,51.71,51.78,48600.0,40.7804,40.7962,40.7253,40.7804,48600.0
2005-06-09 11:30:00,51.78,51.89,51.77,51.86,86400.0,40.7804,40.867,40.7725,40.8434,86400.0
2005-06-09 11:40:00,51.86,51.97,51.85,51.88,205100.0,40.8434,40.93,40.8355,40.8592,205100.0
2005-06-09 11:50:00,51.88,51.93,51.87,51.92,63700.0,40.8592,40.8985,40.8513,40.8907,63700.0
2005-06-09 12:00:00,51.93,52.04,51.92,52.0,175900.0,40.8985,40.9852,40.8907,40.9537,175900.0
2005-06-09 12:10:00,52.0,52.03,51.93,51.96,70300.0,40.9537,40.9773,40.8985,40.9222,70300.0
2005-06-09 12:20:00,51.96,51.97,51.9,51.9,95800.0,40.9222,40.93,40.8749,40.8749,95800.0
2005-06-09 12:30:00,51.93,51.94,51.85,51.87,119900.0,40.8985,40.9064,40.8355,40.8513,119900.0
2005-06-09 12:40:00,51.87,51.91,51.83,51.84,88800.0,40.8513,40.8828,40.8198,40.8277,88800.0
2005-06-09 12:50:00,51.84,51.87,51.81,51.81,99800.0,40.8277,40.8513,40.804,40.804,99800.0
2005-06-09 13:00:00,51.81,51.85,51.76,51.84,58800.0,40.804,40.8355,40.7647,40.8277,58800.0
2005-06-09 13:10:00,51.84,51.86,51.75,51.76,97100.0,40.8277,40.8434,40.7568,40.7647,97100.0
2005-06-09 13:20:00,51.77,51.85,51.75,51.83,60100.0,40.7725,40.8355,40.7568,40.8198,60100.0
2005-06-09 13:30:00,51.83,51.85,51.77,51.84,49500.0,40.8198,40.8355,40.7725,40.8277,49500.0
2005-06-09 13:40:00,51.84,51.85,51.83,51.85,41900.0,40.8277,40.8355,40.8198,40.8355,41900.0
2005-06-09 13:50:00,51.84,51.84,51.7,51.74,89000.0,40.8277,40.8277,40.7174,40.7489,89000.0
2005-06-09 14:00:00,51.73,51.8,51.66,51.78,59700.0,40.741,40.7962,40.6859,40.7804,59700.0
2005-06-09 14:10:00,51.78,51.79,51.7,51.73,68700.0,40.7804,40.7883,40.7174,40.741,68700.0
2005-06-09 14:20:00,51.72,51.72,51.58,51.66,126600.0,40.7332,40.7332,40.6229,40.6859,126600.0
2005-06-09 14:30:00,51.65,51.69,51.62,51.64,62600.0,40.678,40.7095,40.6544,40.6701,62600.0
2005-06-09 14:40:00,51.63,51.77,51.63,51.72,63700.0,40.6623,40.7725,40.6623,40.7332,63700.0
2005-06-09 14:50:00,51.73,51.79,51.69,51.77,61100.0,40.741,40.7883,40.7095,40.7725,61100.0
2005-06-09 15:00:00,51.77,51.83,51.73,51.83,124700.0,40.7725,40.8198,40.741,40.8198,124700.0
2005-06-09 15:10:00,51.83,51.86,51.77,51.77,230200.0,40.8198,40.8434,40.7725,40.7725,230200.0
2005-06-09 15:20:00,51.78,51.78,51.69,51.72,107700.0,40.7804,40.7804,40.7095,40.7332,107700.0
2005-06-09 15:30:00,51.72,51.81,51.7,51.71,145800.0,40.7332,40.804,40.7174,40.7253,145800.0
2005-06-09 15:40:00,51.71,51.75,51.7,51.72,106200.0,40.7253,40.7568,40.7174,40.7332,106200.0
2005-06-09 15:50:00,51.73,51.75,51.72,51.74,153500.0,40.741,40.7568,40.7332,40.7489,153500.0
2005-06-10 09:30:00,51.75,51.75,51.55,51.61,145700.0,40.7568,40.7568,40.5993,40.6465,145700.0
2005-06-10 09:40:00,51.61,51.75,51.6,51.74,132400.0,40.6465,40.7568,40.6386,40.7489,132400.0
2005-06-10 09:50:00,51.73,51.74,51.51,51.51,133800.0,40.741,40.7489,40.5678,40.5678,133800.0
2005-06-10 10:00:00,51.5,51.65,51.45,51.59,100600.0,40.5599,40.678,40.5205,40.6308,100600.0
2005-06-10 10:10:00,51.56,51.59,51.36,51.36,110200.0,40.6071,40.6308,40.4496,40.4496,110200.0
2005-06-10 10:20:00,51.37,51.37,51.06,51.22,162600.0,40.4575,40.4575,40.2134,40.3394,162600.0
2005-06-10 10:30:00,51.22,51.22,51.02,51.1,101500.0,40.3394,40.3394,40.1819,40.2449,101500.0
2005-06-10 10:40:00,51.1,51.15,51.02,51.03,94000.0,40.2449,40.2842,40.1819,40.1897,94000.0
2005-06-10 10:50:00,51.04,51.09,51.0,51.08,95000.0,40.1976,40.237,40.1661,40.2291,95000.0
2005-06-10 11:00:00,51.07,51.08,50.98,50.99,102500.0,40.2212,40.2291,40.1504,40.1582,102500.0
2005-06-10 11:10:00,50.97,51.12,50.96,51.08,101900.0,40.1425,40.2606,40.1346,40.2291,101900.0
2005-06-10 11:20:00,51.08,51.27,51.07,51.22,78000.0,40.2291,40.3787,40.2212,40.3394,78000.0
2005-06-10 11:30:00,51.19,51.22,51.15,51.2,81900.0,40.3157,40.3394,40.2842,40.3236,81900.0
2005-06-10 11:40:00,51.2,51.26,51.15,51.2,81000.0,40.3236,40.3709,40.2842,40.3236,81000.0
2005-06-10 11:50:00,51.21,51.22,50.95,50.97,99400.0,40.3315,40.3394,40.1267,40.1425,99400.0
2005-06-10 12:00:00,50.95,51.01,50.9,50.93,85100.0,40.1267,40.174,40.0873,40.111,85100.0
2005-06-10 12:10:00,50.92,50.92,50.75,50.79,74500.0,40.1031,40.1031,39.9692,40.0007,74500.0
2005-06-10 12:20:00,50.8,50.88,50.69,50.75,79400.0,40.0086,40.0716,39.922,39.9692,79400.0
2005-06-10 12:30:00,50.75,50.8,50.72,50.77,88800.0,39.9692,40.0086,39.9456,39.985,88800.0
2005-06-10 12:40:00,50.77,50.81,50.72,50.79,64200.0,39.985,40.0165,39.9456,40.0007,64200.0
2005-06-10 12:50:00,50.79,50.82,50.75,50.8,42700.0,40.0007,40.0243,39.9692,40.0086,42700.0
2005-06-10 13:00:00,50.79,50.82,50.73,50.75,46800.0,40.0007,40.0243,39.9535,39.9692,46800.0
2005-06-10 13:10:00,50.75,50.77,50.63,50.66,135200.0,39.9692,39.985,39.8747,39.8983,135200.0
2005-06-10 13:20:00,50.65,50.68,50.6,50.68,99000.0,39.8905,39.9141,39.8511,39.9141,99000.0
2005-06-10 13:30:00,50.68,50.75,50.67,50.71,72100.0,39.9141,39.9692,39.9062,39.9377,72100.0
2005-06-10 13:40:00,50.74,50.81,50.72,50.76,47900.0,39.9613,40.0165,39.9456,39.9771,47900.0
2005-06-10 13:50:00,50.76,50.77,50.66,50.66,72100.0,39.9771,39.985,39.8983,39.8983,72100.0
2005-06-10 14:00:00,50.68,50.69,50.61,50.63,146200.0,39.9141,39.922,39.859,39.8747,146200.0
2005-06-10 14:10:00,50.64,50.67,50.61,50.63,72100.0,39.8826,39.9062,39.859,39.8747,72100.0
2005-06-10 14:20:00,50.62,50.69,50.61,50.67,69100.0,39.8668,39.922,39.859,39.9062,69100.0
2005-06-10 14:30:00,50.68,50.69,50.6,50.63,82700.0,39.9141,39.922,39.8511,39.8747,82700.0
2005-06-10 14:40:00,50.63,50.65,50.54,50.58,121600.0,39.8747,39.8905,39.8038,39.8353,121600.0
2005-06-10 14:50:00,50.58,50.6,50.51,50.54,97100.0,39.8353,39.8511,39.7802,39.8038,97100.0
2005-06-10 15:00:00,50.55,50.72,50.54,50.56,132500.0,39.8117,39.9456,39.8038,39.8196,132500.0
2005-06-10 15:10:00,50.56,50.68,50.55,50.67,113700.0,39.8196,39.9141,39.8117,39.9062,113700.0
2005-06-10 15:20:00,50.66,50.73,50.63,50.7,132300.0,39.8983,39.9535,39.8747,39.9298,132300.0
2005-06-10 15:30:00,50.71,50.82,50.71,50.82,99100.0,39.9377,40.0243,39.9377,40.0243,99100.0
2005-06-10 15:40:00,50.82,50.83,50.75,50.76,129100.0,40.0243,40.0322,39.9692,39.9771,129100.0
2005-06-10 15:50:00,50.76,50.82,50.75,50.82,192700.0,39.9771,40.0243,39.9692,40.0243,192700.0
2005-06-13 09:30:00,50.93,51.0,50.91,50.95,161000.0,40.111,40.1661,40.0952,40.1267,161000.0
2005-06-13 09:40:00,50.95,50.98,50.9,50.97,91700.0,40.1267,40.1504,40.0873,40.1425,91700.0
2005-06-13 09:50:00,50.97,51.22,50.96,51.22,134800.0,40.1425,40.3394,40.1346,40.3394,134800.0
2005-06-13 10:00:00,51.22,51.22,50.94,50.98,146700.0,40.3394,40.3394,40.1188,40.1504,146700.0
2005-06-13 10:10:00,50.98,51.1,50.97,51.01,99900.0,40.1504,40.2449,40.1425,40.174,99900.0
2005-06-13 10:20:00,51.01,51.02,50.91,50.98,59500.0,40.174,40.1819,40.0952,40.1504,59500.0
2005-06-13 10:30:00,50.97,51.15,50.97,51.09,98700.0,40.1425,40.2842,40.1425,40.237,98700.0
2005-06-13 10:40:00,51.08,51.19,51.05,51.15,121400.0,40.2291,40.3157,40.2055,40.2842,121400.0
2005-06-13 10:50:00,51.18,51.18,51.01,51.08,89900.0,40.3079,40.3079,40.174,40.2291,89900.0
2005-06-13 11:00:00,51.07,51.2,50.94,51.17,104000.0,40.2212,40.3236,40.1188,40.3,104000.0
2005-06-13 11:10:00,51.17,51.17,51.09,51.14,66800.0,40.3,40.3,40.237,40.2764,66800.0
2005-06-13 11:20:00,51.13,51.19,51.1,51.19,89600.0,40.2685,40.3157,40.2449,40.3157,89600.0
2005-06-13 11:30:00,51.14,51.22,51.14,51.2,52000.0,40.2764,40.3394,40.2764,40.3236,52000.0
2005-06-13 11:40:00,51.19,51.32,51.17,51.31,62800.0,40.3157,40.4181,40.3,40.4103,62800.0
2005-06-13 11:50:00,51.31,51.38,51.28,51.28,47500.0,40.4103,40.4654,40.3866,40.3866,47500.0
2005-06-13 12:00:00,51.29,51.29,51.24,51.27,63800.0,40.3945,40.3945,40.3551,40.3787,63800.0
2005-06-13 12:10:00,51.25,51.26,51.15,51.18,45500.0,40.363,40.3709,40.2842,40.3079,45500.0
2005-06-13 12:20:00,51.16,51.26,51.16,51.26,27200.0,40.2921,40.3709,40.2921,40.3709,27200.0
2005-06-13 12:30:00,51.26,51.26,51.2,51.21,43200.0,40.3709,40.3709,40.3236,40.3315,43200.0
2005-06-13 12:40:00,51.21,51.25,51.15,51.24,80000.0,40.3315,40.363,40.2842,40.3551,80000.0
2005-06-13 12:50:00,51.22,51.31,51.2,51.28,64300.0,40.3394,40.4103,40.3236,40.3866,64300.0
2005-06-13 13:00:00,51.27,51.31,51.24,51.28,42100.0,40.3787,40.4103,40.3551,40.3866,42100.0
2005-06-13 13:10:00,51.28,51.28,51.24,51.25,48000.0,40.3866,40.3866,40.3551,40.363,48000.0
2005-06-13 13:20:00,51.25,51.34,51.24,51.28,48900.0,40.363,40.4339,40.3551,40.3866,48900.0
2005-06-13 13:30:00,51.28,51.29,51.23,51.23,41500.0,40.3866,40.3945,40.3472,40.3472,41500.0
2005-06-13 13:40:00,51.23,51.26,51.21,51.24,47200.0,40.3472,40.3709,40.3315,40.3551,47200.0
2005-06-13 13:50:00,51.23,51.28,51.21,51.21,77000.0,40.3472,40.3866,40.3315,40.3315,77000.0
2005-06-13 14:00:00,51.23,51.31,51.21,51.28,89100.0,40.3472,40.4103,40.3315,40.3866,89100.0
2005-06-13 14:10:00,51.28,51.29,51.23,51.24,71500.0,40.3866,40.3945,40.3472,40.3551,71500.0
2005-06-13 14:20:00,51.24,51.27,51.23,51.26,73700.0,40.3551,40.3787,40.3472,40.3709,73700.0
2005-06-13 14:30:00,51.24,51.28,51.2,51.23,117900.0,40.3551,40.3866,40.3236,40.3472,117900.0
2005-06-13 14:40:00,51.23,51.25,51.2,51.22,70400.0,40.3472,40.363,40.3236,40.3394,70400.0
2005-06-13 14:50:00,51.23,51.31,51.22,51.29,60500.0,40.3472,40.4103,40.3394,40.3945,60500.0
2005-06-13 15:00:00,51.29,51.3,51.17,51.24,78600.0,40.3945,40.4024,40.3,40.3551,78600.0
2005-06-13 15:10:00,51.25,51.26,51.08,51.12,65900.0,40.363,40.3709,40.2291,40.2606,65900.0
2005-06-13 15:20:00,51.13,51.19,51.12,51.19,119700.0,40.2685,40.3157,40.2606,40.3157,119700.0
2005-06-13 15:30:00,51.19,51.21,51.11,51.15,94500.0,40.3157,40.3315,40.2527,40.2842,94500.0
2005-06-13 15:40:00,51.15,51.23,51.15,51.2,47000.0,40.2842,40.3472,40.2842,40.3236,47000.0
2005-06-13 15:50:00,51.2,51.24,51.18,51.22,98500.0,40.3236,40.3551,40.3079,40.3394,98500.0
2005-06-14 09:30:00,51.4,51.57,51.4,51.49,217100.0,40.4811,40.615,40.4811,40.552,217100.0
2005-06-14 09:40:00,51.5,51.69,51.49,51.56,124300.0,40.5599,40.7095,40.552,40.6071,124300.0
2005-06-14 09:50:00,51.56,51.73,51.49,51.63,185700.0,40.6071,40.741,40.552,40.6623,185700.0
2005-06-14 10:00:00,51.65,51.72,51.59,51.64,140500.0,40.678,40.7332,40.6308,40.6701,140500.0
2005-06-14 10:10:00,51.64,51.71,51.61,51.7,130500.0,40.6701,40.7253,40.6465,40.7174,130500.0
2005-06-14 10:20:00,51.7,51.7,51.57,51.6,128000.0,40.7174,40.7174,40.615,40.6386,128000.0
2005-06-14 10:30:00,51.61,51.65,51.55,51.64,92700.0,40.6465,40.678,40.5993,40.6701,92700.0
2005-06-14 10:40:00,51.63,51.65,51.6,51.63,95500.0,40.6623,40.678,40.6386,40.6623,95500.0
2005-06-14 10:50:00,51.63,51.65,51.61,51.63,66800.0,40.6623,40.678,40.6465,40.6623,66800.0
2005-06-14 11:00:00,51.63,51.71,51.63,51.68,88200.0,40.6623,40.7253,40.6623,40.7017,88200.0
2005-06-14 11:10:00,51.67,51.75,51.65,51.73,160000.0,40.6938,40.7568,40.678,40.741,160000.0
2005-06-14 11:20:00,51.73,51.81,51.73,51.81,104100.0,40.741,40.804,40.741,40.804,104100.0
2005-06-14 11:30:00,51.81,51.94,51.81,51.94,116400.0,40.804,40.9064,40.804,40.9064,116400.0
2005-06-14 11:40:00,51.93,52.01,51.93,52.0,202900.0,40.8985,40.9615,40.8985,40.9537,202900.0
2005-06-14 11:50:00,52.0,52.16,51.98,52.11,206500.0,40.9537,41.0797,40.9379,41.0403,206500.0
2005-06-14 12:00:00,52.11,52.14,52.01,52.07,110800.0,41.0403,41.0639,40.9615,41.0088,110800.0
2005-06-14 12:10:00,52.09,52.1,52.05,52.09,60900.0,41.0246,41.0324,40.9931,41.0246,60900.0
2005-06-14 12:20:00,52.1,52.1,51.97,52.0,107100.0,41.0324,41.0324,40.93,40.9537,107100.0
2005-06-14 12:30:00,51.98,51.99,51.86,51.9,111900.0,40.9379,40.9458,40.8434,40.8749,111900.0
2005-06-14 12:40:00,51.9,51.9,51.84,51.89,72900.0,40.8749,40.8749,40.8277,40.867,72900.0
2005-06-14 12:50:00,51.86,51.89,51.8,51.84,102100.0,40.8434,40.867,40.7962,40.8277,102100.0
2005-06-14 13:00:00,51.84,51.84,51.79,51.8,62800.0,40.8277,40.8277,40.7883,40.7962,62800.0
2005-06-14 13:10:00,51.79,51.8,51.73,51.75,92600.0,40.7883,40.7962,40.741,40.7568,92600.0
2005-06-14 13:20:00,51.76,51.86,51.75,51.86,95000.0,40.7647,40.8434,40.7568,40.8434,95000.0
2005-06-14 13:30:00,51.85,51.92,51.79,51.9,70700.0,40.8355,40.8907,40.7883,40.8749,70700.0
2005-06-14 13:40:00,51.91,51.95,51.86,51.93,116000.0,40.8828,40.9143,40.8434,40.8985,116000.0
2005-06-14 13:50:00,51.92,51.96,51.9,51.96,108400.0,40.8907,40.9222,40.8749,40.9222,108400.0
2005-06-14 14:00:00,51.95,51.95,51.87,51.9,71300.0,40.9143,40.9143,40.8513,40.8749,71300.0
2005-06-14 14:10:00,51.9,51.96,51.86,51.96,73300.0,40.8749,40.9222,40.8434,40.9222,73300.0
2005-06-14 14:20:00,51.96,51.96,51.75,51.77,103400.0,40.9222,40.9222,40.7568,40.7725,103400.0
2005-06-14 14:30:00,51.76,51.79,51.73,51.74,99800.0,40.7647,40.7883,40.741,40.7489,99800.0
2005-06-14 14:40:00,51.75,51.75,51.67,51.68,78300.0,40.7568,40.7568,40.6938,40.7017,78300.0
2005-06-14 14:50:00,51.68,51.81,51.63,51.81,87300.0,40.7017,40.804,40.6623,40.804,87300.0
2005-06-14 15:00:00,51.81,51.87,51.8,51.87,102800.0,40.804,40.8513,40.7962,40.8513,102800.0
2005-06-14 15:10:00,51.87,51.9,51.77,51.78,111800.0,40.8513,40.8749,40.7725,40.7804,111800.0
2005-06-14 15:20:00,51.77,51.78,51.7,51.72,106600.0,40.7725,40.7804,40.7174,40.7332,106600.0
2005-06-14 15:30:00,51.72,51.75,51.64,51.66,119100.0,40.7332,40.7568,40.6701,40.6859,119100.0
2005-06-14 15:40:00,51.67,51.71,51.5,51.69,156200.0,40.6938,40.7253,40.5599,40.7095,156200.0
2005-06-14 15:50:00,51.69,51.7,51.49,51.66,328500.0,40.7095,40.7174,40.552,40.6859,328500.0
2005-06-15 09:30:00,52.08,52.08,51.69,51.77,219000.0,41.0167,41.0167,40.7095,40.7725,219000.0
2005-06-15 09:40:00,51.77,51.85,51.73,51.78,195000.0,40.7725,40.8355,40.741,40.7804,195000.0
2005-06-15 09:50:00,51.77,51.89,51.76,51.78,97900.0,40.7725,40.867,40.7647,40.7804,97900.0
2005-06-15 10:00:00,51.8,51.95,51.77,51.86,181700.0,40.7962,40.9143,40.7725,40.8434,181700.0
2005-06-15 10:10:00,51.85,51.89,51.7,51.7,141100.0,40.8355,40.867,40.7174,40.7174,141100.0
2005-06-15 10:20:00,51.7,51.71,51.39,51.41,114400.0,40.7174,40.7253,40.4733,40.489,114400.0
2005-06-15 10:30:00,51.41,51.41,51.2,51.29,215200.0,40.489,40.489,40.3236,40.3945,215200.0
2005-06-15 10:40:00,51.29,51.34,51.24,51.33,95500.0,40.3945,40.4339,40.3551,40.426,95500.0
2005-06-15 10:50:00,51.32,51.33,51.08,51.09,113700.0,40.4181,40.426,40.2291,40.237,113700.0
2005-06-15 11:00:00,51.09,51.17,51.08,51.16,151600.0,40.237,40.3,40.2291,40.2921,151600.0
2005-06-15 11:10:00,51.16,51.17,51.06,51.09,78800.0,40.2921,40.3,40.2134,40.237,78800.0
2005-06-15 11:20:00,51.1,51.3,51.1,51.3,113800.0,40.2449,40.4024,40.2449,40.4024,113800.0
2005-06-15 11:30:00,51.31,51.31,51.21,51.24,53400.0,40.4103,40.4103,40.3315,40.3551,53400.0
2005-06-15 11:40:00,51.21,51.29,51.2,51.2,67000.0,40.3315,40.3945,40.3236,40.3236,67000.0
2005-06-15 11:50:00,51.21,51.22,51.05,51.06,76000.0,40.3315,40.3394,40.2055,40.2134,76000.0
2005-06-15 12:00:00,51.07,51.26,51.06,51.19,113900.0,40.2212,40.3709,40.2134,40.3157,113900.0
2005-06-15 12:10:00,51.18,51.23,51.15,51.22,67900.0,40.3079,40.3472,40.2842,40.3394,67900.0
2005-06-15 12:20:00,51.22,51.23,51.18,51.2,112400.0,40.3394,40.3472,40.3079,40.3236,112400.0
2005-06-15 12:30:00,51.21,51.45,51.19,51.41,87100.0,40.3315,40.5205,40.3157,40.489,87100.0
2005-06-15 12:40:00,51.41,51.46,51.35,51.44,61400.0,40.489,40.5284,40.4418,40.5126,61400.0
2005-06-15 12:50:00,51.44,51.44,51.33,51.38,47300.0,40.5126,40.5126,40.426,40.4654,47300.0
2005-06-15 13:00:00,51.38,51.48,51.34,51.48,46200.0,40.4654,40.5441,40.4339,40.5441,46200.0
2005-06-15 13:10:00,51.48,51.48,51.33,51.33,50300.0,40.5441,40.5441,40.426,40.426,50300.0
2005-06-15 13:20:00,51.34,51.34,51.26,51.29,48500.0,40.4339,40.4339,40.3709,40.3945,48500.0
2005-06-15 13:30:00,51.28,51.42,51.26,51.41,79200.0,40.3866,40.4969,40.3709,40.489,79200.0
2005-06-15 13:40:00,51.4,51.4,51.29,51.36,37200.0,40.4811,40.4811,40.3945,40.4496,37200.0
2005-06-15 13:50:00,51.35,51.37,51.29,51.3,68600.0,40.4418,40.4575,40.3945,40.4024,68600.0
2005-06-15 14:00:00,51.31,51.33,51.21,51.28,46600.0,40.4103,40.426,40.3315,40.3866,46600.0
2005-06-15 14:10:00,51.27,51.51,51.25,51.51,82300.0,40.3787,40.5678,40.363,40.5678,82300.0
2005-06-15 14:20:00,51.51,51.54,51.46,51.5,91200.0,40.5678,40.5914,40.5284,40.5599,91200.0
2005-06-15 14:30:00,51.5,51.56,51.47,51.48,116400.0,40.5599,40.6071,40.5363,40.5441,116400.0
2005-06-15 14:40:00,51.46,51.61,51.41,51.58,126400.0,40.5284,40.6465,40.489,40.6229,126400.0
2005-06-15 14:50:00,51.58,51.65,51.56,51.61,66300.0,40.6229,40.678,40.6071,40.6465,66300.0
2005-06-15 15:00:00,51.61,51.63,51.42,51.45,59100.0,40.6465,40.6623,40.4969,40.5205,59100.0
2005-06-15 15:10:00,51.46,51.49,51.43,51.44,64900.0,40.5284,40.552,40.5048,40.5126,64900.0
2005-06-15 15:20:00,51.43,51.46,51.33,51.46,129400.0,40.5048,40.5284,40.426,40.5284,129400.0
2005-06-15 15:30:00,51.47,51.52,51.43,51.47,126900.0,40.5363,40.5756,40.5048,40.5363,126900.0
2005-06-15 15:40:00,51.46,51.59,51.45,51.54,132300.0,40.5284,40.6308,40.5205,40.5914,132300.0
2005-06-15 15:50:00,51.54,51.65,51.35,51.59,178700.0,40.5914,40.678,40.4418,40.6308,178700.0
2005-06-16 09:30:00,51.6,51.8,51.25,51.71,202000.0,40.6386,40.7962,40.363,40.7253,202000.0
2005-06-16 09:40:00,51.73,51.88,51.7,51.85,140200.0,40.741,40.8592,40.7174,40.8355,140200.0
2005-06-16 09:50:00,51.86,51.88,51.44,51.47,232700.0,40.8434,40.8592,40.5126,40.5363,232700.0
2005-06-16 10:00:00,51.46,51.65,51.44,51.55,133000.0,40.5284,40.678,40.5126,40.5993,133000.0
2005-06-16 10:10:00,51.55,51.56,51.35,51.35,140400.0,40.5993,40.6071,40.4418,40.4418,140400.0
2005-06-16 10:20:00,51.37,51.37,51.16,51.19,159300.0,40.4575,40.4575,40.2921,40.3157,159300.0
2005-06-16 10:30:00,51.18,51.39,51.18,51.2,111600.0,40.3079,40.4733,40.3079,40.3236,111600.0
2005-06-16 10:40:00,51.22,51.32,51.21,51.3,201100.0,40.3394,40.4181,40.3315,40.4024,201100.0
2005-06-16 10:50:00,51.29,51.37,51.27,51.33,105800.0,40.3945,40.4575,40.3787,40.426,105800.0
2005-06-16 11:00:00,51.33,51.44,51.29,51.39,144600.0,40.426,40.5126,40.3945,40.4733,144600.0
2005-06-16 11:10:00,51.39,51.39,51.3,51.37,63600.0,40.4733,40.4733,40.4024,40.4575,63600.0
2005-06-16 11:20:00,51.36,51.38,51.32,51.32,54400.0,40.4496,40.4654,40.4181,40.4181,54400.0
2005-06-16 11:30:00,51.31,51.38,51.3,51.37,52900.0,40.4103,40.4654,40.4024,40.4575,52900.0
2005-06-16 11:40:00,51.37,51.4,51.31,51.38,79300.0,40.4575,40.4811,40.4103,40.4654,79300.0
2005-06-16 11:50:00,51.34,51.38,51.28,51.37,55500.0,40.4339,40.4654,40.3866,40.4575,55500.0
2005-06-16 12:00:00,51.35,51.37,51.28,51.29,57300.0,40.4418,40.4575,40.3866,40.3945,57300.0
2005-06-16 12:10:00,51.3,51.3,51.2,51.28,82300.0,40.4024,40.4024,40.3236,40.3866,82300.0
2005-06-16 12:20:00,51.28,51.28,51.23,51.25,63800.0,40.3866,40.3866,40.3472,40.363,63800.0
2005-06-16 12:30:00,51.25,51.31,51.22,51.28,113300.0,40.363,40.4103,40.3394,40.3866,113300.0
2005-06-16 12:40:00,51.28,51.29,51.26,51.27,41000.0,40.3866,40.3945,40.3709,40.3787,41000.0
2005-06-16 12:50:00,51.27,51.28,51.18,51.21,62100.0,40.3787,40.3866,40.3079,40.3315,62100.0
2005-06-16 13:00:00,51.21,51.24,51.19,51.21,38300.0,40.3315,40.3551,40.3157,40.3315,38300.0
2005-06-16 13:10:00,51.21,51.29,51.21,51.27,88300.0,40.3315,40.3945,40.3315,40.3787,88300.0
2005-06-16 13:20:00,51.27,51.29,51.23,51.28,85100.0,40.3787,40.3945,40.3472,40.3866,85100.0
2005-06-16 13:30:00,51.29,51.33,51.28,51.32,104900.0,40.3945,40.426,40.3866,40.4181,104900.0
2005-06-16 13:40:00,51.32,51.36,51.3,51.33,81700.0,40.4181,40.4496,40.4024,40.426,81700.0
2005-06-16 13:50:00,51.33,51.35,51.28,51.33,69200.0,40.426,40.4418,40.3866,40.426,69200.0
2005-06-16 14:00:00,51.33,51.47,51.33,51.43,44700.0,40.426,40.5363,40.426,40.5048,44700.0
2005-06-16 14:10:00,51.43,51.45,51.36,51.4,68200.0,40.5048,40.5205,40.4496,40.4811,68200.0
2005-06-16 14:20:00,51.39,51.4,51.35,51.37,55700.0,40.4733,40.4811,40.4418,40.4575,55700.0
2005-06-16 14:30:00,51.36,51.38,51.35,51.36,69100.0,40.4496,40.4654,40.4418,40.4496,69100.0
2005-06-16 14:40:00,51.36,51.4,51.35,51.39,61500.0,40.4496,40.4811,40.4418,40.4733,61500.0
2005-06-16 14:50:00,51.39,51.48,51.38,51.46,70300.0,40.4733,40.5441,40.4654,40.5284,70300.0
2005-06-16 15:00:00,51.46,51.54,51.44,51.51,109100.0,40.5284,40.5914,40.5126,40.5678,109100.0
2005-06-16 15:10:00,51.5,51.56,51.49,51.52,89600.0,40.5599,40.6071,40.552,40.5756,89600.0
2005-06-16 15:20:00,51.52,51.6,51.51,51.58,94500.0,40.5756,40.6386,40.5678,40.6229,94500.0
2005-06-16 15:30:00,51.58,51.61,51.56,51.6,79000.0,40.6229,40.6465,40.6071,40.6386,79000.0
2005-06-16 15:40:00,51.61,51.61,51.5,51.6,110200.0,40.6465,40.6465,40.5599,40.6386,110200.0
2005-06-16 15:50:00,51.6,51.63,51.52,51.59,162900.0,40.6386,40.6623,40.5756,40.6308,162900.0
2005-06-17 09:30:00,52.0,52.0,51.69,51.69,1482400.0,40.9537,40.9537,40.7095,40.7095,1482400.0
2005-06-17 09:40:00,51.7,51.85,51.61,51.82,230700.0,40.7174,40.8355,40.6465,40.8119,230700.0
2005-06-17 09:50:00,51.82,51.94,51.81,51.88,129800.0,40.8119,40.9064,40.804,40.8592,129800.0
2005-06-17 10:00:00,51.87,51.87,51.65,51.68,114400.0,40.8513,40.8513,40.678,40.7017,114400.0
2005-06-17 10:10:00,51.68,51.69,51.61,51.63,109600.0,40.7017,40.7095,40.6465,40.6623,109600.0
2005-06-17 10:20:00,51.64,51.74,51.62,51.7,84300.0,40.6701,40.7489,40.6544,40.7174,84300.0
2005-06-17 10:30:00,51.69,51.79,51.66,51.72,129800.0,40.7095,40.7883,40.6859,40.7332,129800.0
2005-06-17 10:40:00,51.73,51.77,51.7,51.73,85000.0,40.741,40.7725,40.7174,40.741,85000.0
2005-06-17 10:50:00,51.73,51.78,51.7,51.76,76700.0,40.741,40.7804,40.7174,40.7647,76700.0
2005-06-17 11:00:00,51.76,51.77,51.72,51.76,74800.0,40.7647,40.7725,40.7332,40.7647,74800.0
2005-06-17 11:10:00,51.75,51.77,51.7,51.74,85400.0,40.7568,40.7725,40.7174,40.7489,85400.0
2005-06-17 11:20:00,51.75,51.78,51.72,51.75,79500.0,40.7568,40.7804,40.7332,40.7568,79500.0
2005-06-17 11:30:00,51.74,51.81,51.74,51.8,67500.0,40.7489,40.804,40.7489,40.7962,67500.0
2005-06-17 11:40:00,51.79,51.82,51.76,51.79,69400.0,40.7883,40.8119,40.7647,40.7883,69400.0
2005-06-17 11:50:00,51.79,51.82,51.77,51.77,54600.0,40.7883,40.8119,40.7725,40.7725,54600.0
2005-06-17 12:00:00,51.76,51.78,51.73,51.75,56000.0,40.7647,40.7804,40.741,40.7568,56000.0
2005-06-17 12:10:00,51.75,51.77,51.72,51.72,40100.0,40.7568,40.7725,40.7332,40.7332,40100.0
2005-06-17 12:20:00,51.71,51.75,51.67,51.75,40400.0,40.7253,40.7568,40.6938,40.7568,40400.0
2005-06-17 12:30:00,51.74,51.79,51.72,51.75,39300.0,40.7489,40.7883,40.7332,40.7568,39300.0
2005-06-17 12:40:00,51.75,51.78,51.75,51.77,41600.0,40.7568,40.7804,40.7568,40.7725,41600.0
2005-06-17 12:50:00,51.77,51.8,51.76,51.8,19300.0,40.7725,40.7962,40.7647,40.7962,19300.0
2005-06-17 13:00:00,51.79,51.8,51.74,51.76,40500.0,40.7883,40.7962,40.7489,40.7647,40500.0
2005-06-17 13:10:00,51.77,51.87,51.76,51.79,46800.0,40.7725,40.8513,40.7647,40.7883,46800.0
2005-06-17 13:20:00,51.79,51.81,51.76,51.79,36800.0,40.7883,40.804,40.7647,40.7883,36800.0
2005-06-17 13:30:00,51.78,51.92,51.78,51.9,91900.0,40.7804,40.8907,40.7804,40.8749,91900.0
2005-06-17 13:40:00,51.89,51.93,51.87,51.9,113500.0,40.867,40.8985,40.8513,40.8749,113500.0
2005-06-17 13:50:00,51.9,52.0,51.86,51.97,117200.0,40.8749,40.9537,40.8434,40.93,117200.0
2005-06-17 14:00:00,51.98,51.99,51.9,51.93,114500.0,40.9379,40.9458,40.8749,40.8985,114500.0
2005-06-17 14:10:00,51.93,51.93,51.85,51.9,53200.0,40.8985,40.8985,40.8355,40.8749,53200.0
2005-06-17 14:20:00,51.9,51.92,51.86,51.87,51700.0,40.8749,40.8907,40.8434,40.8513,51700.0
2005-06-17 14:30:00,51.87,51.89,51.82,51.85,54700.0,40.8513,40.867,40.8119,40.8355,54700.0
2005-06-17 14:40:00,51.85,51.92,51.84,51.89,29300.0,40.8355,40.8907,40.8277,40.867,29300.0
2005-06-17 14:50:00,51.89,51.92,51.85,51.87,38400.0,40.867,40.8907,40.8355,40.8513,38400.0
2005-06-17 15:00:00,51.88,51.92,51.84,51.91,46600.0,40.8592,40.8907,40.8277,40.8828,46600.0
2005-06-17 15:10:00,51.92,51.94,51.89,51.94,36600.0,40.8907,40.9064,40.867,40.9064,36600.0
2005-06-17 15:20:00,51.93,51.94,51.85,51.88,84400.0,40.8985,40.9064,40.8355,40.8592,84400.0
2005-06-17 15:30:00,51.88,51.95,51.83,51.85,79000.0,40.8592,40.9143,40.8198,40.8355,79000.0
2005-06-17 15:40:00,51.85,51.9,51.81,51.87,129100.0,40.8355,40.8749,40.804,40.8513,129100.0
2005-06-17 15:50:00,51.87,51.9,51.85,51.87,193100.0,40.8513,40.8749,40.8355,40.8513,193100.0
2005-06-20 09:30:00,51.99,52.0,49.14,51.79,164300.0,40.9458,40.9537,38.7012,40.7883,164300.0
2005-06-20 09:40:00,51.81,51.9,51.8,51.84,240700.0,40.804,40.8749,40.7962,40.8277,240700.0
2005-06-20 09:50:00,51.85,51.86,51.82,51.85,146200.0,40.8355,40.8434,40.8119,40.8355,146200.0
2005-06-20 10:00:00,51.85,51.85,51.58,51.64,126500.0,40.8355,40.8355,40.6229,40.6701,126500.0
2005-06-20 10:10:00,51.65,51.77,51.62,51.72,133000.0,40.678,40.7725,40.6544,40.7332,133000.0
2005-06-20 10:20:00,51.71,51.76,51.67,51.73,89800.0,40.7253,40.7647,40.6938,40.741,89800.0
2005-06-20 10:30:00,51.73,51.75,51.68,51.74,124900.0,40.741,40.7568,40.7017,40.7489,124900.0
2005-06-20 10:40:00,51.75,51.8,51.67,51.74,219600.0,40.7568,40.7962,40.6938,40.7489,219600.0
2005-06-20 10:50:00,51.74,51.78,51.72,51.75,85700.0,40.7489,40.7804,40.7332,40.7568,85700.0
2005-06-20 11:00:00,51.75,51.79,51.71,51.72,99100.0,40.7568,40.7883,40.7253,40.7332,99100.0
2005-06-20 11:10:00,51.72,51.72,51.61,51.63,79800.0,40.7332,40.7332,40.6465,40.6623,79800.0
2005-06-20 11:20:00,51.63,51.7,51.6,51.61,176300.0,40.6623,40.7174,40.6386,40.6465,176300.0
2005-06-20 11:30:00,51.63,51.67,51.62,51.63,52300.0,40.6623,40.6938,40.6544,40.6623,52300.0
2005-06-20 11:40:00,51.62,51.67,51.62,51.66,72400.0,40.6544,40.6938,40.6544,40.6859,72400.0
2005-06-20 11:50:00,51.67,51.68,51.61,51.63,50900.0,40.6938,40.7017,40.6465,40.6623,50900.0
2005-06-20 12:00:00,51.64,51.69,51.59,51.6,65900.0,40.6701,40.7095,40.6308,40.6386,65900.0
2005-06-20 12:10:00,51.59,51.61,51.55,51.59,74600.0,40.6308,40.6465,40.5993,40.6308,74600.0
2005-06-20 12:20:00,51.59,51.64,51.58,51.6,60200.0,40.6308,40.6701,40.6229,40.6386,60200.0
2005-06-20 12:30:00,51.61,51.63,51.6,51.63,48800.0,40.6465,40.6623,40.6386,40.6623,48800.0
2005-06-20 12:40:00,51.64,51.64,51.58,51.6,85400.0,40.6701,40.6701,40.6229,40.6386,85400.0
2005-06-20 12:50:00,51.6,51.63,51.55,51.55,60700.0,40.6386,40.6623,40.5993,40.5993,60700.0
2005-06-20 13:00:00,51.57,51.62,51.53,51.61,63400.0,40.615,40.6544,40.5835,40.6465,63400.0
2005-06-20 13:10:00,51.61,51.62,51.56,51.57,43100.0,40.6465,40.6544,40.6071,40.615,43100.0
2005-06-20 13:20:00,51.58,51.58,51.5,51.54,38800.0,40.6229,40.6229,40.5599,40.5914,38800.0
2005-06-20 13:30:00,51.54,51.54,51.49,51.52,81100.0,40.5914,40.5914,40.552,40.5756,81100.0
2005-06-20 13:40:00,51.52,51.53,51.49,51.49,64200.0,40.5756,40.5835,40.552,40.552,64200.0
2005-06-20 13:50:00,51.5,51.52,51.41,51.42,90800.0,40.5599,40.5756,40.489,40.4969,90800.0
2005-06-20 14:00:00,51.41,51.41,51.32,51.36,113400.0,40.489,40.489,40.4181,40.4496,113400.0
2005-06-20 14:10:00,51.35,51.37,51.26,51.28,146300.0,40.4418,40.4575,40.3709,40.3866,146300.0
2005-06-20 14:20:00,51.27,51.34,51.27,51.34,86700.0,40.3787,40.4339,40.3787,40.4339,86700.0
2005-06-20 14:30:00,51.34,51.49,51.29,51.48,94400.0,40.4339,40.552,40.3945,40.5441,94400.0
2005-06-20 14:40:00,51.47,51.56,51.47,51.5,115300.0,40.5363,40.6071,40.5363,40.5599,115300.0
2005-06-20 14:50:00,51.51,51.52,51.47,51.52,49400.0,40.5678,40.5756,40.5363,40.5756,49400.0
2005-06-20 15:00:00,51.52,51.67,51.51,51.62,144900.0,40.5756,40.6938,40.5678,40.6544,144900.0
2005-06-20 15:10:00,51.63,51.71,51.6,51.7,154700.0,40.6623,40.7253,40.6386,40.7174,154700.0
2005-06-20 15:20:00,51.69,51.7,51.63,51.68,82000.0,40.7095,40.7174,40.6623,40.7017,82000.0
2005-06-20 15:30:00,51.69,51.71,51.6,51.6,158600.0,40.7095,40.7253,40.6386,40.6386,158600.0
2005-06-20 15:40:00,51.6,51.61,51.53,51.55,114100.0,40.6386,40.6465,40.5835,40.5993,114100.0
2005-06-20 15:50:00,51.55,51.62,51.54,51.6,156100.0,40.5993,40.6544,40.5914,40.6386,156100.0
2005-06-21 09:30:00,51.65,51.88,51.65,51.85,166800.0,40.678,40.8592,40.678,40.8355,166800.0
2005-06-21 09:40:00,51.83,52.5,51.58,51.65,111300.0,40.8198,41.3475,40.6229,40.678,111300.0
2005-06-21 09:50:00,51.65,51.65,51.17,51.2,145400.0,40.678,40.678,40.3,40.3236,145400.0
2005-06-21 10:00:00,51.19,51.28,51.1,51.26,151400.0,40.3157,40.3866,40.2449,40.3709,151400.0
2005-06-21 10:10:00,51.26,51.51,51.23,51.48,125600.0,40.3709,40.5678,40.3472,40.5441,125600.0
2005-06-21 10:20:00,51.48,51.58,51.35,51.53,151500.0,40.5441,40.6229,40.4418,40.5835,151500.0
2005-06-21 10:30:00,51.53,51.58,51.45,51.51,131600.0,40.5835,40.6229,40.5205,40.5678,131600.0
2005-06-21 10:40:00,51.51,51.61,51.49,51.53,104100.0,40.5678,40.6465,40.552,40.5835,104100.0
2005-06-21 10:50:00,51.53,51.6,51.53,51.58,91700.0,40.5835,40.6386,40.5835,40.6229,91700.0
2005-06-21 11:00:00,51.58,51.66,51.58,51.6,70400.0,40.6229,40.6859,40.6229,40.6386,70400.0
2005-06-21 11:10:00,51.6,51.65,51.57,51.57,91600.0,40.6386,40.678,40.615,40.615,91600.0
2005-06-21 11:20:00,51.62,51.62,51.48,51.57,89700.0,40.6544,40.6544,40.5441,40.615,89700.0
2005-06-21 11:30:00,51.57,51.62,51.54,51.62,67500.0,40.615,40.6544,40.5914,40.6544,67500.0
2005-06-21 11:40:00,51.63,51.63,51.57,51.63,57500.0,40.6623,40.6623,40.615,40.6623,57500.0
2005-06-21 11:50:00,51.64,51.65,51.57,51.58,52800.0,40.6701,40.678,40.615,40.6229,52800.0
2005-06-21 12:00:00,51.6,51.61,51.56,51.56,61400.0,40.6386,40.6465,40.6071,40.6071,61400.0
2005-06-21 12:10:00,51.57,51.61,51.52,51.58,101800.0,40.615,40.6465,40.5756,40.6229,101800.0
2005-06-21 12:20:00,51.58,51.58,51.53,51.53,81500.0,40.6229,40.6229,40.5835,40.5835,81500.0
2005-06-21 12:30:00,51.54,51.59,51.52,51.58,53800.0,40.5914,40.6308,40.5756,40.6229,53800.0
2005-06-21 12:40:00,51.58,51.59,51.54,51.59,45300.0,40.6229,40.6308,40.5914,40.6308,45300.0
2005-06-21 12:50:00,51.59,51.59,51.53,51.54,63800.0,40.6308,40.6308,40.5835,40.5914,63800.0
2005-06-21 13:00:00,51.53,51.57,51.52,51.56,41200.0,40.5835,40.615,40.5756,40.6071,41200.0
2005-06-21 13:10:00,51.56,51.59,51.49,51.53,91800.0,40.6071,40.6308,40.552,40.5835,91800.0
2005-06-21 13:20:00,51.55,51.64,51.51,51.61,83000.0,40.5993,40.6701,40.5678,40.6465,83000.0
2005-06-21 13:30:00,51.61,51.63,51.56,51.61,69700.0,40.6465,40.6623,40.6071,40.6465,69700.0
2005-06-21 13:40:00,51.6,51.79,51.6,51.73,117800.0,40.6386,40.7883,40.6386,40.741,117800.0
2005-06-21 13:50:00,51.73,51.75,51.66,51.75,74100.0,40.741,40.7568,40.6859,40.7568,74100.0
2005-06-21 14:00:00,51.75,51.79,51.7,51.78,77400.0,40.7568,40.7883,40.7174,40.7804,77400.0
2005-06-21 14:10:00,51.78,51.83,51.76,51.8,102400.0,40.7804,40.8198,40.7647,40.7962,102400.0
2005-06-21 14:20:00,51.8,51.82,51.74,51.76,95700.0,40.7962,40.8119,40.7489,40.7647,95700.0
2005-06-21 14:30:00,51.76,51.81,51.73,51.81,87300.0,40.7647,40.804,40.741,40.804,87300.0
2005-06-21 14:40:00,51.81,51.9,51.78,51.86,97000.0,40.804,40.8749,40.7804,40.8434,97000.0
2005-06-21 14:50:00,51.86,51.9,51.83,51.89,111000.0,40.8434,40.8749,40.8198,40.867,111000.0
2005-06-21 15:00:00,51.89,51.92,51.8,51.8,114800.0,40.867,40.8907,40.7962,40.7962,114800.0
2005-06-21 15:10:00,51.81,51.85,51.75,51.76,85700.0,40.804,40.8355,40.7568,40.7647,85700.0
2005-06-21 15:20:00,51.77,51.81,51.72,51.73,99500.0,40.7725,40.804,40.7332,40.741,99500.0
2005-06-21 15:30:00,51.73,51.86,51.73,51.85,100300.0,40.741,40.8434,40.741,40.8355,100300.0
2005-06-21 15:40:00,51.86,51.86,51.7,51.76,92600.0,40.8434,40.8434,40.7174,40.7647,92600.0
2005-06-21 15:50:00,51.76,51.86,51.74,51.86,170500.0,40.7647,40.8434,40.7489,40.8434,170500.0
2005-06-22 09:30:00,51.92,52.06,51.8,52.05,278200.0,40.8907,41.0009,40.7962,40.9931,278200.0
2005-06-22 09:40:00,52.05,52.07,51.82,51.82,159800.0,40.9931,41.0088,40.8119,40.8119,159800.0
2005-06-22 09:50:00,51.83,51.88,51.71,51.81,130500.0,40.8198,40.8592,40.7253,40.804,130500.0
2005-06-22 10:00:00,51.81,51.89,51.8,51.87,144600.0,40.804,40.867,40.7962,40.8513,144600.0
2005-06-22 10:10:00,51.89,51.89,51.77,51.82,71500.0,40.867,40.867,40.7725,40.8119,71500.0
2005-06-22 10:20:00,51.81,51.85,51.65,51.65,109500.0,40.804,40.8355,40.678,40.678,109500.0
2005-06-22 10:30:00,51.65,51.78,51.65,51.69,145200.0,40.678,40.7804,40.678,40.7095,145200.0
2005-06-22 10:40:00,51.69,51.71,51.5,51.53,146000.0,40.7095,40.7253,40.5599,40.5835,146000.0
2005-06-22 10:50:00,51.53,51.55,51.43,51.46,115400.0,40.5835,40.5993,40.5048,40.5284,115400.0
2005-06-22 11:00:00,51.45,51.49,51.37,51.38,112900.0,40.5205,40.552,40.4575,40.4654,112900.0
2005-06-22 11:10:00,51.38,51.6,51.38,51.59,80400.0,40.4654,40.6386,40.4654,40.6308,80400.0
2005-06-22 11:20:00,51.59,51.66,51.58,51.6,83100.0,40.6308,40.6859,40.6229,40.6386,83100.0
2005-06-22 11:30:00,51.61,51.62,51.55,51.59,48200.0,40.6465,40.6544,40.5993,40.6308,48200.0
2005-06-22 11:40:00,51.58,51.7,51.57,51.69,57000.0,40.6229,40.7174,40.615,40.7095,57000.0
2005-06-22 11:50:00,51.69,51.69,51.57,51.6,50600.0,40.7095,40.7095,40.615,40.6386,50600.0
2005-06-22 12:00:00,51.6,51.68,51.55,51.65,56300.0,40.6386,40.7017,40.5993,40.678,56300.0
2005-06-22 12:10:00,51.65,51.78,51.63,51.7,123500.0,40.678,40.7804,40.6623,40.7174,123500.0
2005-06-22 12:20:00,51.69,51.73,51.62,51.62,109600.0,40.7095,40.741,40.6544,40.6544,109600.0
2005-06-22 12:30:00,51.62,51.74,51.61,51.65,113900.0,40.6544,40.7489,40.6465,40.678,113900.0
2005-06-22 12:40:00,51.64,51.67,51.63,51.66,36700.0,40.6701,40.6938,40.6623,40.6859,36700.0
2005-06-22 12:50:00,51.66,51.72,51.65,51.71,47200.0,40.6859,40.7332,40.678,40.7253,47200.0
2005-06-22 13:00:00,51.71,51.78,51.7,51.71,80000.0,40.7253,40.7804,40.7174,40.7253,80000.0
2005-06-22 13:10:00,51.7,51.75,51.68,51.75,49200.0,40.7174,40.7568,40.7017,40.7568,49200.0
2005-06-22 13:20:00,51.75,51.75,51.64,51.65,105500.0,40.7568,40.7568,40.6701,40.678,105500.0
2005-06-22 13:30:00,51.65,51.66,51.62,51.66,37200.0,40.678,40.6859,40.6544,40.6859,37200.0
2005-06-22 13:40:00,51.66,51.66,51.54,51.58,66600.0,40.6859,40.6859,40.5914,40.6229,66600.0
2005-06-22 13:50:00,51.59,51.61,51.55,51.57,35600.0,40.6308,40.6465,40.5993,40.615,35600.0
2005-06-22 14:00:00,51.57,51.6,51.52,51.59,140600.0,40.615,40.6386,40.5756,40.6308,140600.0
2005-06-22 14:10:00,51.59,51.62,51.55,51.59,109300.0,40.6308,40.6544,40.5993,40.6308,109300.0
2005-06-22 14:20:00,51.6,51.61,51.52,51.59,124500.0,40.6386,40.6465,40.5756,40.6308,124500.0
2005-06-22 14:30:00,51.58,51.58,51.45,51.47,88300.0,40.6229,40.6229,40.5205,40.5363,88300.0
2005-06-22 14:40:00,51.46,51.5,51.42,51.5,81400.0,40.5284,40.5599,40.4969,40.5599,81400.0
2005-06-22 14:50:00,51.51,51.65,51.49,51.63,68700.0,40.5678,40.678,40.552,40.6623,68700.0
2005-06-22 15:00:00,51.63,51.66,51.55,51.55,110200.0,40.6623,40.6859,40.5993,40.5993,110200.0
2005-06-22 15:10:00,51.54,51.59,51.53,51.57,43900.0,40.5914,40.6308,40.5835,40.615,43900.0
2005-06-22 15:20:00,51.57,51.6,51.5,51.53,97700.0,40.615,40.6386,40.5599,40.5835,97700.0
2005-06-22 15:30:00,51.53,51.56,51.5,51.54,144700.0,40.5835,40.6071,40.5599,40.5914,144700.0
2005-06-22 15:40:00,51.53,51.57,51.45,51.54,162700.0,40.5835,40.615,40.5205,40.5914,162700.0
2005-06-22 15:50:00,51.53,51.55,51.4,51.4,334200.0,40.5835,40.5993,40.4811,40.4811,334200.0
2005-06-23 09:30:00,51.5,51.75,51.47,51.71,171400.0,40.5599,40.7568,40.5363,40.7253,171400.0
2005-06-23 09:40:00,51.72,51.77,51.62,51.76,220400.0,40.7332,40.7725,40.6544,40.7647,220400.0
2005-06-23 09:50:00,51.77,51.86,51.75,51.78,166800.0,40.7725,40.8434,40.7568,40.7804,166800.0
2005-06-23 10:00:00,51.78,51.82,51.55,51.65,152700.0,40.7804,40.8119,40.5993,40.678,152700.0
2005-06-23 10:10:00,51.65,51.68,51.52,51.68,103100.0,40.678,40.7017,40.5756,40.7017,103100.0
2005-06-23 10:20:00,51.69,51.75,51.67,51.75,74600.0,40.7095,40.7568,40.6938,40.7568,74600.0
2005-06-23 10:30:00,51.73,51.77,51.7,51.76,87300.0,40.741,40.7725,40.7174,40.7647,87300.0
2005-06-23 10:40:00,51.76,51.85,51.75,51.84,137500.0,40.7647,40.8355,40.7568,40.8277,137500.0
2005-06-23 10:50:00,51.84,51.99,51.79,51.95,73800.0,40.8277,40.9458,40.7883,40.9143,73800.0
2005-06-23 11:00:00,52.0,52.05,51.93,51.96,163600.0,40.9537,40.9931,40.8985,40.9222,163600.0
2005-06-23 11:10:00,51.96,51.96,51.8,51.89,55500.0,40.9222,40.9222,40.7962,40.867,55500.0
2005-06-23 11:20:00,51.9,52.07,51.88,51.92,144500.0,40.8749,41.0088,40.8592,40.8907,144500.0
2005-06-23 11:30:00,51.89,51.93,51.75,51.88,97600.0,40.867,40.8985,40.7568,40.8592,97600.0
2005-06-23 11:40:00,51.88,51.89,51.83,51.85,62000.0,40.8592,40.867,40.8198,40.8355,62000.0
2005-06-23 11:50:00,51.85,51.89,51.76,51.8,72600.0,40.8355,40.867,40.7647,40.7962,72600.0
2005-06-23 12:00:00,51.77,51.78,51.62,51.69,116300.0,40.7725,40.7804,40.6544,40.7095,116300.0
2005-06-23 12:10:00,51.69,51.75,51.67,51.69,42300.0,40.7095,40.7568,40.6938,40.7095,42300.0
2005-06-23 12:20:00,51.68,51.78,51.67,51.76,61500.0,40.7017,40.7804,40.6938,40.7647,61500.0
2005-06-23 12:30:00,51.76,51.78,51.75,51.77,60200.0,40.7647,40.7804,40.7568,40.7725,60200.0
2005-06-23 12:40:00,51.77,51.78,51.7,51.72,34300.0,40.7725,40.7804,40.7174,40.7332,34300.0
2005-06-23 12:50:00,51.72,51.82,51.72,51.82,70400.0,40.7332,40.8119,40.7332,40.8119,70400.0
2005-06-23 13:00:00,51.81,51.87,51.77,51.81,115000.0,40.804,40.8513,40.7725,40.804,115000.0
2005-06-23 13:10:00,51.82,51.88,51.81,51.86,89300.0,40.8119,40.8592,40.804,40.8434,89300.0
2005-06-23 13:20:00,51.87,51.87,51.8,51.83,60800.0,40.8513,40.8513,40.7962,40.8198,60800.0
2005-06-23 13:30:00,51.82,51.84,51.77,51.8,89500.0,40.8119,40.8277,40.7725,40.7962,89500.0
2005-06-23 13:40:00,51.81,51.81,51.64,51.73,116200.0,40.804,40.804,40.6701,40.741,116200.0
2005-06-23 13:50:00,51.73,51.83,51.72,51.83,109000.0,40.741,40.8198,40.7332,40.8198,109000.0
2005-06-23 14:00:00,51.8,51.84,51.74,51.82,65500.0,40.7962,40.8277,40.7489,40.8119,65500.0
2005-06-23 14:10:00,51.82,51.9,51.75,51.88,64000.0,40.8119,40.8749,40.7568,40.8592,64000.0
2005-06-23 14:20:00,51.89,51.94,51.75,51.87,102000.0,40.867,40.9064,40.7568,40.8513,102000.0
2005-06-23 14:30:00,51.87,51.89,51.85,51.88,140200.0,40.8513,40.867,40.8355,40.8592,140200.0
2005-06-23 14:40:00,51.89,51.9,51.81,51.88,81600.0,40.867,40.8749,40.804,40.8592,81600.0
2005-06-23 14:50:00,51.88,51.91,51.76,51.79,112900.0,40.8592,40.8828,40.7647,40.7883,112900.0
2005-06-23 15:00:00,51.8,51.8,51.65,51.76,79100.0,40.7962,40.7962,40.678,40.7647,79100.0
2005-06-23 15:10:00,51.77,51.86,51.73,51.82,63300.0,40.7725,40.8434,40.741,40.8119,63300.0
2005-06-23 15:20:00,51.81,51.87,51.62,51.63,132600.0,40.804,40.8513,40.6544,40.6623,132600.0
2005-06-23 15:30:00,51.63,51.87,51.57,51.76,175200.0,40.6623,40.8513,40.615,40.7647,175200.0
2005-06-23 15:40:00,51.75,51.79,51.7,51.7,106700.0,40.7568,40.7883,40.7174,40.7174,106700.0
2005-06-23 15:50:00,51.69,51.79,51.65,51.76,260800.0,40.7095,40.7883,40.678,40.7647,260800.0
2005-06-24 09:30:00,51.65,51.66,51.4,51.63,220900.0,40.678,40.6859,40.4811,40.6623,220900.0
2005-06-24 09:40:00,51.64,51.64,51.52,51.64,79100.0,40.6701,40.6701,40.5756,40.6701,79100.0
2005-06-24 09:50:00,51.63,51.64,51.44,51.45,148200.0,40.6623,40.6701,40.5126,40.5205,148200.0
2005-06-24 10:00:00,51.46,51.52,51.39,51.5,135100.0,40.5284,40.5756,40.4733,40.5599,135100.0
2005-06-24 10:10:00,51.49,51.57,51.37,51.48,130900.0,40.552,40.615,40.4575,40.5441,130900.0
2005-06-24 10:20:00,51.45,51.5,51.31,51.31,105400.0,40.5205,40.5599,40.4103,40.4103,105400.0
2005-06-24 10:30:00,51.31,51.5,51.3,51.5,109900.0,40.4103,40.5599,40.4024,40.5599,109900.0
2005-06-24 10:40:00,51.5,51.63,51.49,51.59,146300.0,40.5599,40.6623,40.552,40.6308,146300.0
2005-06-24 10:50:00,51.6,51.6,51.5,51.6,109600.0,40.6386,40.6386,40.5599,40.6386,109600.0
2005-06-24 11:00:00,51.59,51.7,51.56,51.66,70600.0,40.6308,40.7174,40.6071,40.6859,70600.0
2005-06-24 11:10:00,51.65,51.8,51.64,51.75,181200.0,40.678,40.7962,40.6701,40.7568,181200.0
2005-06-24 11:20:00,51.75,51.82,51.67,51.8,72300.0,40.7568,40.8119,40.6938,40.7962,72300.0
2005-06-24 11:30:00,51.81,51.93,51.75,51.79,111700.0,40.804,40.8985,40.7568,40.7883,111700.0
2005-06-24 11:40:00,51.81,51.89,51.78,51.8,62300.0,40.804,40.867,40.7804,40.7962,62300.0
2005-06-24 11:50:00,51.8,51.95,51.75,51.95,71500.0,40.7962,40.9143,40.7568,40.9143,71500.0
2005-06-24 12:00:00,51.95,51.97,51.86,51.88,64800.0,40.9143,40.93,40.8434,40.8592,64800.0
2005-06-24 12:10:00,51.88,52.06,51.87,52.04,126300.0,40.8592,41.0009,40.8513,40.9852,126300.0
2005-06-24 12:20:00,52.03,52.05,51.84,51.85,63100.0,40.9773,40.9931,40.8277,40.8355,63100.0
2005-06-24 12:30:00,51.85,51.98,51.78,51.97,98900.0,40.8355,40.9379,40.7804,40.93,98900.0
2005-06-24 12:40:00,51.98,52.02,51.9,51.93,89000.0,40.9379,40.9694,40.8749,40.8985,89000.0
2005-06-24 12:50:00,51.93,51.94,51.87,51.9,78700.0,40.8985,40.9064,40.8513,40.8749,78700.0
2005-06-24 13:00:00,51.89,52.01,51.87,52.0,104300.0,40.867,40.9615,40.8513,40.9537,104300.0
2005-06-24 13:10:00,52.0,52.01,51.92,51.99,72100.0,40.9537,40.9615,40.8907,40.9458,72100.0
2005-06-24 13:20:00,51.99,52.05,51.98,52.0,92600.0,40.9458,40.9931,40.9379,40.9537,92600.0
2005-06-24 13:30:00,52.0,52.02,51.96,52.0,79100.0,40.9537,40.9694,40.9222,40.9537,79100.0
2005-06-24 13:40:00,52.0,52.02,51.91,51.93,89400.0,40.9537,40.9694,40.8828,40.8985,89400.0
2005-06-24 13:50:00,51.92,51.99,51.92,51.98,78800.0,40.8907,40.9458,40.8907,40.9379,78800.0
2005-06-24 14:00:00,51.98,52.04,51.95,52.01,125600.0,40.9379,40.9852,40.9143,40.9615,125600.0
2005-06-24 14:10:00,52.01,52.04,51.93,51.94,71000.0,40.9615,40.9852,40.8985,40.9064,71000.0
2005-06-24 14:20:00,51.95,51.98,51.92,51.98,75600.0,40.9143,40.9379,40.8907,40.9379,75600.0
2005-06-24 14:30:00,51.98,52.01,51.9,51.9,95100.0,40.9379,40.9615,40.8749,40.8749,95100.0
2005-06-24 14:40:00,51.9,51.91,51.84,51.84,39800.0,40.8749,40.8828,40.8277,40.8277,39800.0
2005-06-24 14:50:00,51.82,51.82,51.63,51.66,88100.0,40.8119,40.8119,40.6623,40.6859,88100.0
2005-06-24 15:00:00,51.66,51.73,51.56,51.56,89400.0,40.6859,40.741,40.6071,40.6071,89400.0
2005-06-24 15:10:00,51.56,51.59,51.49,51.55,118800.0,40.6071,40.6308,40.552,40.5993,118800.0
2005-06-24 15:20:00,51.56,51.64,51.41,51.49,124500.0,40.6071,40.6701,40.489,40.552,124500.0
2005-06-24 15:30:00,51.55,51.6,51.48,51.54,116700.0,40.5993,40.6386,40.5441,40.5914,116700.0
2005-06-24 15:40:00,51.54,51.54,51.4,51.42,179900.0,40.5914,40.5914,40.4811,40.4969,179900.0
2005-06-24 15:50:00,51.42,51.43,51.29,51.31,280100.0,40.4969,40.5048,40.3945,40.4103,280100.0
2005-06-27 09:30:00,51.28,51.63,51.27,51.58,169600.0,40.3866,40.6623,40.3787,40.6229,169600.0
2005-06-27 09:40:00,51.58,51.59,51.3,51.3,113800.0,40.6229,40.6308,40.4024,40.4024,113800.0
2005-06-27 09:50:00,51.45,51.45,51.2,51.32,270700.0,40.5205,40.5205,40.3236,40.4181,270700.0
2005-06-27 10:00:00,51.32,51.35,51.26,51.3,63300.0,40.4181,40.4418,40.3709,40.4024,63300.0
2005-06-27 10:10:00,51.31,51.57,51.3,51.54,92500.0,40.4103,40.615,40.4024,40.5914,92500.0
2005-06-27 10:20:00,51.54,51.58,51.46,51.51,55600.0,40.5914,40.6229,40.5284,40.5678,55600.0
2005-06-27 10:30:00,51.51,51.6,51.5,51.56,57400.0,40.5678,40.6386,40.5599,40.6071,57400.0
2005-06-27 10:40:00,51.58,51.58,51.49,51.5,42800.0,40.6229,40.6229,40.552,40.5599,42800.0
2005-06-27 10:50:00,51.5,51.55,51.35,51.42,88800.0,40.5599,40.5993,40.4418,40.4969,88800.0
2005-06-27 11:00:00,51.4,51.48,51.37,51.42,57200.0,40.4811,40.5441,40.4575,40.4969,57200.0
2005-06-27 11:10:00,51.42,51.48,51.39,51.46,65200.0,40.4969,40.5441,40.4733,40.5284,65200.0
2005-06-27 11:20:00,51.48,51.52,51.38,51.4,85400.0,40.5441,40.5756,40.4654,40.4811,85400.0
2005-06-27 11:30:00,51.39,51.4,51.3,51.33,51200.0,40.4733,40.4811,40.4024,40.426,51200.0
2005-06-27 11:40:00,51.32,51.36,51.3,51.36,68700.0,40.4181,40.4496,40.4024,40.4496,68700.0
2005-06-27 11:50:00,51.33,51.36,51.25,51.25,82500.0,40.426,40.4496,40.363,40.363,82500.0
2005-06-27 12:00:00,51.26,51.37,51.25,51.31,48700.0,40.3709,40.4575,40.363,40.4103,48700.0
2005-06-27 12:10:00,51.31,51.39,51.3,51.36,89100.0,40.4103,40.4733,40.4024,40.4496,89100.0
2005-06-27 12:20:00,51.36,51.36,51.3,51.33,39300.0,40.4496,40.4496,40.4024,40.426,39300.0
2005-06-27 12:30:00,51.33,51.39,51.31,51.38,44800.0,40.426,40.4733,40.4103,40.4654,44800.0
2005-06-27 12:40:00,51.38,51.43,51.35,51.36,49800.0,40.4654,40.5048,40.4418,40.4496,49800.0
2005-06-27 12:50:00,51.37,51.37,51.31,51.32,60000.0,40.4575,40.4575,40.4103,40.4181,60000.0
2005-06-27 13:00:00,51.32,51.33,51.29,51.33,43400.0,40.4181,40.426,40.3945,40.426,43400.0
2005-06-27 13:10:00,51.32,51.34,51.29,51.31,34100.0,40.4181,40.4339,40.3945,40.4103,34100.0
2005-06-27 13:20:00,51.32,51.34,51.27,51.29,48200.0,40.4181,40.4339,40.3787,40.3945,48200.0
2005-06-27 13:30:00,51.29,51.3,51.28,51.3,49100.0,40.3945,40.4024,40.3866,40.4024,49100.0
2005-06-27 13:40:00,51.3,51.33,51.25,51.28,76800.0,40.4024,40.426,40.363,40.3866,76800.0
2005-06-27 13:50:00,51.29,51.3,51.21,51.21,64600.0,40.3945,40.4024,40.3315,40.3315,64600.0
2005-06-27 14:00:00,51.21,51.33,51.2,51.28,72100.0,40.3315,40.426,40.3236,40.3866,72100.0
2005-06-27 14:10:00,51.28,51.34,51.24,51.29,42300.0,40.3866,40.4339,40.3551,40.3945,42300.0
2005-06-27 14:20:00,51.29,51.34,51.28,51.33,72900.0,40.3945,40.4339,40.3866,40.426,72900.0
2005-06-27 14:30:00,51.33,51.34,51.27,51.3,53300.0,40.426,40.4339,40.3787,40.4024,53300.0
2005-06-27 14:40:00,51.31,51.33,51.27,51.33,56500.0,40.4103,40.426,40.3787,40.426,56500.0
2005-06-27 14:50:00,51.34,51.39,51.31,51.39,65600.0,40.4339,40.4733,40.4103,40.4733,65600.0
2005-06-27 15:00:00,51.39,51.4,51.31,51.4,69100.0,40.4733,40.4811,40.4103,40.4811,69100.0
2005-06-27 15:10:00,51.39,51.47,51.39,51.44,71900.0,40.4733,40.5363,40.4733,40.5126,71900.0
2005-06-27 15:20:00,51.43,51.55,51.39,51.46,87900.0,40.5048,40.5993,40.4733,40.5284,87900.0
2005-06-27 15:30:00,51.47,51.5,51.4,51.4,92100.0,40.5363,40.5599,40.4811,40.4811,92100.0
2005-06-27 15:40:00,51.4,51.44,51.37,51.37,124700.0,40.4811,40.5126,40.4575,40.4575,124700.0
2005-06-27 15:50:00,51.38,51.4,51.32,51.33,107100.0,40.4654,40.4811,40.4181,40.426,107100.0
2005-06-28 09:30:00,51.65,51.89,51.6,51.87,133900.0,40.678,40.867,40.6386,40.8513,133900.0
2005-06-28 09:40:00,51.87,51.87,51.6,51.81,61400.0,40.8513,40.8513,40.6386,40.804,61400.0
2005-06-28 09:50:00,51.81,51.95,51.81,51.95,88700.0,40.804,40.9143,40.804,40.9143,88700.0
2005-06-28 10:00:00,51.95,52.03,51.93,51.94,115900.0,40.9143,40.9773,40.8985,40.9064,115900.0
2005-06-28 10:10:00,51.95,52.05,51.91,51.97,104500.0,40.9143,40.9931,40.8828,40.93,104500.0
2005-06-28 10:20:00,51.97,52.01,51.94,52.0,85800.0,40.93,40.9615,40.9064,40.9537,85800.0
2005-06-28 10:30:00,52.0,52.03,51.95,51.97,69300.0,40.9537,40.9773,40.9143,40.93,69300.0
2005-06-28 10:40:00,51.95,52.0,51.93,51.96,58600.0,40.9143,40.9537,40.8985,40.9222,58600.0
2005-06-28 10:50:00,51.96,51.96,51.76,51.78,312400.0,40.9222,40.9222,40.7647,40.7804,312400.0
2005-06-28 11:00:00,51.77,51.92,51.77,51.91,70300.0,40.7725,40.8907,40.7725,40.8828,70300.0
2005-06-28 11:10:00,51.9,51.9,51.86,51.9,63900.0,40.8749,40.8749,40.8434,40.8749,63900.0
2005-06-28 11:20:00,51.9,51.91,51.87,51.9,79100.0,40.8749,40.8828,40.8513,40.8749,79100.0
2005-06-28 11:30:00,51.9,51.94,51.87,51.89,65200.0,40.8749,40.9064,40.8513,40.867,65200.0
2005-06-28 11:40:00,51.89,51.91,51.87,51.9,77300.0,40.867,40.8828,40.8513,40.8749,77300.0
2005-06-28 11:50:00,51.91,51.92,51.87,51.91,55200.0,40.8828,40.8907,40.8513,40.8828,55200.0
2005-06-28 12:00:00,51.92,51.92,51.88,51.9,68000.0,40.8907,40.8907,40.8592,40.8749,68000.0
2005-06-28 12:10:00,51.9,51.91,51.87,51.88,68500.0,40.8749,40.8828,40.8513,40.8592,68500.0
2005-06-28 12:20:00,51.89,51.95,51.89,51.95,125400.0,40.867,40.9143,40.867,40.9143,125400.0
2005-06-28 12:30:00,51.95,51.96,51.92,51.96,90400.0,40.9143,40.9222,40.8907,40.9222,90400.0
2005-06-28 12:40:00,51.96,52.0,51.93,51.99,121200.0,40.9222,40.9537,40.8985,40.9458,121200.0
2005-06-28 12:50:00,51.99,52.0,51.95,51.97,88500.0,40.9458,40.9537,40.9143,40.93,88500.0
2005-06-28 13:00:00,51.97,52.05,51.96,52.02,76600.0,40.93,40.9931,40.9222,40.9694,76600.0
2005-06-28 13:10:00,52.02,52.09,52.02,52.06,78800.0,40.9694,41.0246,40.9694,41.0009,78800.0
2005-06-28 13:20:00,52.07,52.2,52.05,52.11,80900.0,41.0088,41.1112,40.9931,41.0403,80900.0
2005-06-28 13:30:00,52.1,52.17,52.1,52.17,63100.0,41.0324,41.0876,41.0324,41.0876,63100.0
2005-06-28 13:40:00,52.18,52.2,52.15,52.17,58500.0,41.0954,41.1112,41.0718,41.0876,58500.0
2005-06-28 13:50:00,52.18,52.28,52.18,52.25,105000.0,41.0954,41.1742,41.0954,41.1506,105000.0
2005-06-28 14:00:00,52.25,52.28,52.18,52.19,96700.0,41.1506,41.1742,41.0954,41.1033,96700.0
2005-06-28 14:10:00,52.2,52.33,52.18,52.33,89200.0,41.1112,41.2136,41.0954,41.2136,89200.0
2005-06-28 14:20:00,52.33,52.37,52.19,52.2,118500.0,41.2136,41.2451,41.1033,41.1112,118500.0
2005-06-28 14:30:00,52.2,52.21,52.16,52.2,118400.0,41.1112,41.1191,41.0797,41.1112,118400.0
2005-06-28 14:40:00,52.19,52.3,52.18,52.25,118500.0,41.1033,41.1899,41.0954,41.1506,118500.0
2005-06-28 14:50:00,52.25,52.27,52.2,52.22,53900.0,41.1506,41.1663,41.1112,41.1269,53900.0
2005-06-28 15:00:00,52.22,52.5,52.22,52.5,183200.0,41.1269,41.3475,41.1269,41.3475,183200.0
2005-06-28 15:10:00,52.5,52.73,52.49,52.7,261900.0,41.3475,41.5286,41.3396,41.505,261900.0
2005-06-28 15:20:00,52.7,52.8,52.61,52.61,190300.0,41.505,41.5837,41.4341,41.4341,190300.0
2005-06-28 15:30:00,52.6,52.65,52.52,52.63,179700.0,41.4262,41.4656,41.3632,41.4498,179700.0
2005-06-28 15:40:00,52.63,52.67,52.56,52.63,224300.0,41.4498,41.4813,41.3947,41.4498,224300.0
2005-06-28 15:50:00,52.65,52.65,52.59,52.63,278100.0,41.4656,41.4656,41.4183,41.4498,278100.0
2005-06-29 09:30:00,52.81,53.25,52.79,53.25,228000.0,41.5916,41.9381,41.5759,41.9381,228000.0
2005-06-29 09:40:00,53.22,53.29,52.81,53.17,183600.0,41.9145,41.9696,41.5916,41.8751,183600.0
2005-06-29 09:50:00,53.18,53.19,53.08,53.15,245600.0,41.883,41.8909,41.8043,41.8594,245600.0
2005-06-29 10:00:00,53.15,53.22,53.1,53.1,193300.0,41.8594,41.9145,41.82,41.82,193300.0
2005-06-29 10:10:00,53.11,53.28,53.11,53.24,186800.0,41.8279,41.9618,41.8279,41.9303,186800.0
2005-06-29 10:20:00,53.25,53.26,53.1,53.19,92600.0,41.9381,41.946,41.82,41.8909,92600.0
2005-06-29 10:30:00,53.19,53.41,53.18,53.24,187000.0,41.8909,42.0641,41.883,41.9303,187000.0
2005-06-29 10:40:00,53.24,53.3,53.15,53.16,137400.0,41.9303,41.9775,41.8594,41.8673,137400.0
2005-06-29 10:50:00,53.16,53.17,52.9,52.92,121000.0,41.8673,41.8751,41.6625,41.6782,121000.0
2005-06-29 11:00:00,52.9,52.94,52.8,52.92,127700.0,41.6625,41.694,41.5837,41.6782,127700.0
2005-06-29 11:10:00,52.92,53.17,52.92,53.03,110100.0,41.6782,41.8751,41.6782,41.7649,110100.0
2005-06-29 11:20:00,53.03,53.14,53.03,53.06,65500.0,41.7649,41.8515,41.7649,41.7885,65500.0
2005-06-29 11:30:00,53.07,53.17,53.06,53.15,83900.0,41.7964,41.8751,41.7885,41.8594,83900.0
2005-06-29 11:40:00,53.16,53.18,53.08,53.15,125800.0,41.8673,41.883,41.8043,41.8594,125800.0
2005-06-29 11:50:00,53.14,53.24,53.13,53.18,72500.0,41.8515,41.9303,41.8436,41.883,72500.0
2005-06-29 12:00:00,53.21,53.21,53.05,53.12,56500.0,41.9066,41.9066,41.7806,41.8358,56500.0
2005-06-29 12:10:00,53.11,53.28,53.11,53.27,50600.0,41.8279,41.9618,41.8279,41.9539,50600.0
2005-06-29 12:20:00,53.26,53.34,53.25,53.31,99700.0,41.946,42.009,41.9381,41.9854,99700.0
2005-06-29 12:30:00,53.3,53.31,53.28,53.3,56100.0,41.9775,41.9854,41.9618,41.9775,56100.0
2005-06-29 12:40:00,53.3,53.39,53.29,53.38,69900.0,41.9775,42.0484,41.9696,42.0405,69900.0
2005-06-29 12:50:00,53.38,53.47,53.37,53.45,82900.0,42.0405,42.1114,42.0326,42.0957,82900.0
2005-06-29 13:00:00,53.45,53.5,53.44,53.5,75100.0,42.0957,42.135,42.0878,42.135,75100.0
2005-06-29 13:10:00,53.5,53.57,53.49,53.56,95800.0,42.135,42.1902,42.1272,42.1823,95800.0
2005-06-29 13:20:00,53.56,53.64,53.49,53.49,83200.0,42.1823,42.2453,42.1272,42.1272,83200.0
2005-06-29 13:30:00,53.48,53.49,53.29,53.31,97300.0,42.1193,42.1272,41.9696,41.9854,97300.0
2005-06-29 13:40:00,53.31,53.33,53.17,53.19,116000.0,41.9854,42.0011,41.8751,41.8909,116000.0
2005-06-29 13:50:00,53.19,53.22,53.03,53.09,99900.0,41.8909,41.9145,41.7649,41.8121,99900.0
2005-06-29 14:00:00,53.11,53.11,53.03,53.03,104300.0,41.8279,41.8279,41.7649,41.7649,104300.0
2005-06-29 14:10:00,53.04,53.14,53.04,53.09,150100.0,41.7727,41.8515,41.7727,41.8121,150100.0
2005-06-29 14:20:00,53.1,53.27,53.07,53.26,111200.0,41.82,41.9539,41.7964,41.946,111200.0
2005-06-29 14:30:00,53.25,53.44,53.25,53.37,118200.0,41.9381,42.0878,41.9381,42.0326,118200.0
2005-06-29 14:40:00,53.36,53.45,53.34,53.4,128000.0,42.0248,42.0957,42.009,42.0563,128000.0
2005-06-29 14:50:00,53.4,53.41,53.25,53.25,191500.0,42.0563,42.0641,41.9381,41.9381,191500.0
2005-06-29 15:00:00,53.23,53.23,53.16,53.18,119800.0,41.9224,41.9224,41.8673,41.883,119800.0
2005-06-29 15:10:00,53.18,53.18,53.1,53.13,102900.0,41.883,41.883,41.82,41.8436,102900.0
2005-06-29 15:20:00,53.13,53.13,53.06,53.08,102900.0,41.8436,41.8436,41.7885,41.8043,102900.0
2005-06-29 15:30:00,53.08,53.12,53.0,53.09,167100.0,41.8043,41.8358,41.7412,41.8121,167100.0
2005-06-29 15:40:00,53.09,53.49,53.04,53.49,351400.0,41.8121,42.1272,41.7727,42.1272,351400.0
2005-06-29 15:50:00,53.49,53.49,53.15,53.19,244500.0,42.1272,42.1272,41.8594,41.8909,244500.0
2005-06-30 09:30:00,53.14,53.59,53.14,53.56,248300.0,41.8515,42.2059,41.8515,42.1823,248300.0
2005-06-30 09:40:00,53.53,53.53,53.35,53.42,127900.0,42.1587,42.1587,42.0169,42.072,127900.0
2005-06-30 09:50:00,53.4,53.5,53.35,53.41,471300.0,42.0563,42.135,42.0169,42.0641,471300.0
2005-06-30 10:00:00,53.41,53.47,53.3,53.31,93700.0,42.0641,42.1114,41.9775,41.9854,93700.0
2005-06-30 10:10:00,53.31,53.36,53.25,53.33,67900.0,41.9854,42.0248,41.9381,42.0011,67900.0
2005-06-30 10:20:00,53.33,53.44,53.33,53.41,61300.0,42.0011,42.0878,42.0011,42.0641,61300.0
2005-06-30 10:30:00,53.41,53.63,53.41,53.45,161600.0,42.0641,42.2374,42.0641,42.0957,161600.0
2005-06-30 10:40:00,53.44,53.47,53.36,53.4,71700.0,42.0878,42.1114,42.0248,42.0563,71700.0
2005-06-30 10:50:00,53.39,53.41,53.27,53.34,55900.0,42.0484,42.0641,41.9539,42.009,55900.0
2005-06-30 11:00:00,53.34,53.37,53.03,53.11,185200.0,42.009,42.0326,41.7649,41.8279,185200.0
2005-06-30 11:10:00,53.08,53.11,52.92,52.94,81800.0,41.8043,41.8279,41.6782,41.694,81800.0
2005-06-30 11:20:00,52.95,52.95,52.7,52.74,132000.0,41.7019,41.7019,41.505,41.5365,132000.0
2005-06-30 11:30:00,52.74,52.93,52.73,52.82,154600.0,41.5365,41.6861,41.5286,41.5995,154600.0
2005-06-30 11:40:00,52.82,52.86,52.76,52.78,128700.0,41.5995,41.631,41.5522,41.568,128700.0
2005-06-30 11:50:00,52.77,52.83,52.74,52.82,188900.0,41.5601,41.6074,41.5365,41.5995,188900.0
2005-06-30 12:00:00,52.82,52.86,52.8,52.83,77200.0,41.5995,41.631,41.5837,41.6074,77200.0
2005-06-30 12:10:00,52.83,52.9,52.78,52.83,61700.0,41.6074,41.6625,41.568,41.6074,61700.0
2005-06-30 12:20:00,52.83,52.87,52.74,52.8,65300.0,41.6074,41.6389,41.5365,41.5837,65300.0
2005-06-30 12:30:00,52.79,52.8,52.73,52.75,130900.0,41.5759,41.5837,41.5286,41.5444,130900.0
2005-06-30 12:40:00,52.74,52.75,52.67,52.71,70800.0,41.5365,41.5444,41.4813,41.5128,70800.0
2005-06-30 12:50:00,52.71,52.71,52.65,52.67,40300.0,41.5128,41.5128,41.4656,41.4813,40300.0
2005-06-30 13:00:00,52.66,52.76,52.65,52.75,78000.0,41.4735,41.5522,41.4656,41.5444,78000.0
2005-06-30 13:10:00,52.74,52.8,52.71,52.74,121900.0,41.5365,41.5837,41.5128,41.5365,121900.0
2005-06-30 13:20:00,52.74,52.74,52.69,52.7,45400.0,41.5365,41.5365,41.4971,41.505,45400.0
2005-06-30 13:30:00,52.69,52.73,52.67,52.69,89400.0,41.4971,41.5286,41.4813,41.4971,89400.0
2005-06-30 13:40:00,52.69,52.75,52.67,52.69,58600.0,41.4971,41.5444,41.4813,41.4971,58600.0
2005-06-30 13:50:00,52.71,52.8,52.65,52.7,128200.0,41.5128,41.5837,41.4656,41.505,128200.0
2005-06-30 14:00:00,52.7,52.73,52.63,52.7,192500.0,41.505,41.5286,41.4498,41.505,192500.0
2005-06-30 14:10:00,52.69,52.7,52.64,52.68,138000.0,41.4971,41.505,41.4577,41.4892,138000.0
2005-06-30 14:20:00,52.69,52.69,52.49,52.58,258800.0,41.4971,41.4971,41.3396,41.4105,258800.0
2005-06-30 14:30:00,52.57,52.63,52.42,52.42,171000.0,41.4026,41.4498,41.2845,41.2845,171000.0
2005-06-30 14:40:00,52.42,52.46,52.3,52.4,176100.0,41.2845,41.316,41.1899,41.2687,176100.0
2005-06-30 14:50:00,52.42,52.52,52.4,52.48,99800.0,41.2845,41.3632,41.2687,41.3317,99800.0
2005-06-30 15:00:00,52.49,52.58,52.47,52.5,199900.0,41.3396,41.4105,41.3238,41.3475,199900.0
2005-06-30 15:10:00,52.5,52.52,52.42,52.47,119200.0,41.3475,41.3632,41.2845,41.3238,119200.0
2005-06-30 15:20:00,52.47,52.49,52.36,52.39,98200.0,41.3238,41.3396,41.2372,41.2608,98200.0
2005-06-30 15:30:00,52.39,52.4,52.23,52.3,137100.0,41.2608,41.2687,41.1348,41.1899,137100.0
2005-06-30 15:40:00,52.32,52.32,52.18,52.24,166800.0,41.2057,41.2057,41.0954,41.1427,166800.0
2005-06-30 15:50:00,52.25,52.25,52.01,52.14,361100.0,41.1506,41.1506,40.9615,41.0639,361100.0
2005-07-01 09:30:00,53.0,53.0,52.83,52.86,313000.0,41.7412,41.7412,41.6074,41.631,313000.0
2005-07-01 09:40:00,52.86,52.86,52.46,52.65,174800.0,41.631,41.631,41.316,41.4656,174800.0
2005-07-01 09:50:00,52.65,52.66,52.26,52.4,172100.0,41.4656,41.4735,41.1584,41.2687,172100.0
2005-07-01 10:00:00,52.42,52.59,52.29,52.31,121100.0,41.2845,41.4183,41.1821,41.1978,121100.0
2005-07-01 10:10:00,52.31,52.34,52.19,52.34,138000.0,41.1978,41.2214,41.1033,41.2214,138000.0
2005-07-01 10:20:00,52.34,52.45,52.2,52.41,171700.0,41.2214,41.3081,41.1112,41.2766,171700.0
2005-07-01 10:30:00,52.43,52.69,52.42,52.63,149100.0,41.2923,41.4971,41.2845,41.4498,149100.0
2005-07-01 10:40:00,52.63,52.67,52.59,52.66,115800.0,41.4498,41.4813,41.4183,41.4735,115800.0
2005-07-01 10:50:00,52.66,52.68,52.55,52.58,81700.0,41.4735,41.4892,41.3868,41.4105,81700.0
2005-07-01 11:00:00,52.58,52.6,52.53,52.53,100400.0,41.4105,41.4262,41.3711,41.3711,100400.0
2005-07-01 11:10:00,52.53,52.62,52.51,52.61,78100.0,41.3711,41.442,41.3553,41.4341,78100.0
2005-07-01 11:20:00,52.62,52.71,52.61,52.63,95700.0,41.442,41.5128,41.4341,41.4498,95700.0
2005-07-01 11:30:00,52.63,52.65,52.55,52.6,60600.0,41.4498,41.4656,41.3868,41.4262,60600.0
2005-07-01 11:40:00,52.61,52.74,52.6,52.74,74000.0,41.4341,41.5365,41.4262,41.5365,74000.0
2005-07-01 11:50:00,52.74,52.75,52.5,52.52,84200.0,41.5365,41.5444,41.3475,41.3632,84200.0
2005-07-01 12:00:00,52.53,52.65,52.52,52.61,55600.0,41.3711,41.4656,41.3632,41.4341,55600.0
2005-07-01 12:10:00,52.61,52.64,52.53,52.56,64500.0,41.4341,41.4577,41.3711,41.3947,64500.0
2005-07-01 12:20:00,52.57,52.66,52.57,52.63,45800.0,41.4026,41.4735,41.4026,41.4498,45800.0
2005-07-01 12:30:00,52.63,52.68,52.55,52.68,53000.0,41.4498,41.4892,41.3868,41.4892,53000.0
2005-07-01 12:40:00,52.67,52.68,52.6,52.64,61200.0,41.4813,41.4892,41.4262,41.4577,61200.0
2005-07-01 12:50:00,52.63,52.75,52.63,52.68,43000.0,41.4498,41.5444,41.4498,41.4892,43000.0
2005-07-01 13:00:00,52.68,52.69,52.59,52.6,49600.0,41.4892,41.4971,41.4183,41.4262,49600.0
2005-07-01 13:10:00,52.62,52.69,52.61,52.69,79500.0,41.442,41.4971,41.4341,41.4971,79500.0
2005-07-01 13:20:00,52.7,52.78,52.68,52.68,56200.0,41.505,41.568,41.4892,41.4892,56200.0
2005-07-01 13:30:00,52.67,52.7,52.62,52.67,62400.0,41.4813,41.505,41.442,41.4813,62400.0
2005-07-01 13:40:00,52.67,52.75,52.64,52.74,51500.0,41.4813,41.5444,41.4577,41.5365,51500.0
2005-07-01 13:50:00,52.75,52.78,52.71,52.72,57700.0,41.5444,41.568,41.5128,41.5207,57700.0
2005-07-01 14:00:00,52.72,52.8,52.7,52.79,84500.0,41.5207,41.5837,41.505,41.5759,84500.0
2005-07-01 14:10:00,52.78,52.79,52.71,52.75,52500.0,41.568,41.5759,41.5128,41.5444,52500.0
2005-07-01 14:20:00,52.75,52.82,52.75,52.81,89500.0,41.5444,41.5995,41.5444,41.5916,89500.0
2005-07-01 14:30:00,52.8,52.83,52.71,52.72,109300.0,41.5837,41.6074,41.5128,41.5207,109300.0
2005-07-01 14:40:00,52.72,52.72,52.66,52.68,69200.0,41.5207,41.5207,41.4735,41.4892,69200.0
2005-07-01 14:50:00,52.69,52.72,52.65,52.67,98100.0,41.4971,41.5207,41.4656,41.4813,98100.0
2005-07-01 15:00:00,52.67,52.67,52.58,52.58,69300.0,41.4813,41.4813,41.4105,41.4105,69300.0
2005-07-01 15:10:00,52.57,52.65,52.55,52.62,83000.0,41.4026,41.4656,41.3868,41.442,83000.0
2005-07-01 15:20:00,52.61,52.65,52.53,52.59,47800.0,41.4341,41.4656,41.3711,41.4183,47800.0
2005-07-01 15:30:00,52.6,52.72,52.6,52.67,60400.0,41.4262,41.5207,41.4262,41.4813,60400.0
2005-07-01 15:40:00,52.68,52.9,52.6,52.81,119700.0,41.4892,41.6625,41.4262,41.5916,119700.0
2005-07-01 15:50:00,52.81,52.9,52.75,52.84,168500.0,41.5916,41.6625,41.5444,41.6152,168500.0
2005-07-05 09:30:00,53.05,53.1,52.75,53.07,253600.0,41.7806,41.82,41.5444,41.7964,253600.0
2005-07-05 09:40:00,53.1,53.39,53.0,53.39,123200.0,41.82,42.0484,41.7412,42.0484,123200.0
2005-07-05 09:50:00,53.39,53.5,53.13,53.39,149800.0,42.0484,42.135,41.8436,42.0484,149800.0
2005-07-05 10:00:00,53.39,53.48,53.25,53.28,112500.0,42.0484,42.1193,41.9381,41.9618,112500.0
2005-07-05 10:10:00,53.31,53.4,53.29,53.38,95400.0,41.9854,42.0563,41.9696,42.0405,95400.0
2005-07-05 10:20:00,53.35,53.48,53.31,53.41,105400.0,42.0169,42.1193,41.9854,42.0641,105400.0
2005-07-05 10:30:00,53.43,53.52,53.4,53.51,122800.0,42.0799,42.1508,42.0563,42.1429,122800.0
2005-07-05 10:40:00,53.51,53.65,53.47,53.59,187900.0,42.1429,42.2532,42.1114,42.2059,187900.0
2005-07-05 10:50:00,53.6,53.67,53.5,53.61,145200.0,42.2138,42.2689,42.135,42.2217,145200.0
2005-07-05 11:00:00,53.6,53.64,53.52,53.54,94100.0,42.2138,42.2453,42.1508,42.1665,94100.0
2005-07-05 11:10:00,53.53,53.56,53.34,53.35,96400.0,42.1587,42.1823,42.009,42.0169,96400.0
2005-07-05 11:20:00,53.35,53.4,53.28,53.32,97500.0,42.0169,42.0563,41.9618,41.9933,97500.0
2005-07-05 11:30:00,53.32,53.34,53.2,53.21,156500.0,41.9933,42.009,41.8988,41.9066,156500.0
2005-07-05 11:40:00,53.19,53.2,53.1,53.15,97300.0,41.8909,41.8988,41.82,41.8594,97300.0
2005-07-05 11:50:00,53.16,53.21,53.15,53.21,230300.0,41.8673,41.9066,41.8594,41.9066,230300.0
2005-07-05 12:00:00,53.2,53.26,53.2,53.24,85700.0,41.8988,41.946,41.8988,41.9303,85700.0
2005-07-05 12:10:00,53.25,53.28,53.18,53.22,116900.0,41.9381,41.9618,41.883,41.9145,116900.0
2005-07-05 12:20:00,53.23,53.48,53.23,53.43,111400.0,41.9224,42.1193,41.9224,42.0799,111400.0
2005-07-05 12:30:00,53.39,53.5,53.33,53.34,78800.0,42.0484,42.135,42.0011,42.009,78800.0
2005-07-05 12:40:00,53.34,53.43,53.33,53.42,71600.0,42.009,42.0799,42.0011,42.072,71600.0
2005-07-05 12:50:00,53.42,53.48,53.4,53.46,46600.0,42.072,42.1193,42.0563,42.1035,46600.0
2005-07-05 13:00:00,53.44,53.46,53.42,53.43,43300.0,42.0878,42.1035,42.072,42.0799,43300.0
2005-07-05 13:10:00,53.43,53.45,53.39,53.42,68600.0,42.0799,42.0957,42.0484,42.072,68600.0
2005-07-05 13:20:00,53.42,53.46,53.41,53.42,52100.0,42.072,42.1035,42.0641,42.072,52100.0
2005-07-05 13:30:00,53.41,53.47,53.37,53.44,82200.0,42.0641,42.1114,42.0326,42.0878,82200.0
2005-07-05 13:40:00,53.45,53.46,53.26,53.34,85500.0,42.0957,42.1035,41.946,42.009,85500.0
2005-07-05 13:50:00,53.34,53.36,53.25,53.27,73800.0,42.009,42.0248,41.9381,41.9539,73800.0
2005-07-05 14:00:00,53.27,53.34,53.26,53.3,58700.0,41.9539,42.009,41.946,41.9775,58700.0
2005-07-05 14:10:00,53.31,53.4,53.25,53.33,101100.0,41.9854,42.0563,41.9381,42.0011,101100.0
2005-07-05 14:20:00,53.36,53.36,53.22,53.25,63800.0,42.0248,42.0248,41.9145,41.9381,63800.0
2005-07-05 14:30:00,53.25,53.33,53.22,53.31,42900.0,41.9381,42.0011,41.9145,41.9854,42900.0
2005-07-05 14:40:00,53.32,53.43,53.31,53.34,63200.0,41.9933,42.0799,41.9854,42.009,63200.0
2005-07-05 14:50:00,53.34,53.35,53.27,53.32,50700.0,42.009,42.0169,41.9539,41.9933,50700.0
2005-07-05 15:00:00,53.33,53.37,53.26,53.28,69700.0,42.0011,42.0326,41.946,41.9618,69700.0
2005-07-05 15:10:00,53.27,53.31,53.27,53.29,58700.0,41.9539,41.9854,41.9539,41.9696,58700.0
2005-07-05 15:20:00,53.28,53.31,53.25,53.3,117700.0,41.9618,41.9854,41.9381,41.9775,117700.0
2005-07-05 15:30:00,53.3,53.35,53.25,53.27,260200.0,41.9775,42.0169,41.9381,41.9539,260200.0
2005-07-05 15:40:00,53.27,53.35,53.25,53.31,226200.0,41.9539,42.0169,41.9381,41.9854,226200.0
2005-07-05 15:50:00,53.31,53.33,53.22,53.23,169900.0,41.9854,42.0011,41.9145,41.9224,169900.0
2005-07-06 09:30:00,53.45,53.61,53.45,53.51,169600.0,42.0957,42.2217,42.0957,42.1429,169600.0
2005-07-06 09:40:00,53.52,53.53,53.34,53.37,122200.0,42.1508,42.1587,42.009,42.0326,122200.0
2005-07-06 09:50:00,53.37,53.43,53.3,53.32,74500.0,42.0326,42.0799,41.9775,41.9933,74500.0
2005-07-06 10:00:00,53.32,53.38,53.23,53.27,77500.0,41.9933,42.0405,41.9224,41.9539,77500.0
2005-07-06 10:10:00,53.3,53.31,53.11,53.12,92500.0,41.9775,41.9854,41.8279,41.8358,92500.0
2005-07-06 10:20:00,53.15,53.25,52.87,52.97,187000.0,41.8594,41.9381,41.6389,41.7176,187000.0
2005-07-06 10:30:00,52.96,53.15,52.91,53.14,82600.0,41.7097,41.8594,41.6704,41.8515,82600.0
2005-07-06 10:40:00,53.14,53.16,53.0,53.01,61600.0,41.8515,41.8673,41.7412,41.7491,61600.0
2005-07-06 10:50:00,53.01,53.16,53.0,53.13,76300.0,41.7491,41.8673,41.7412,41.8436,76300.0
2005-07-06 11:00:00,53.13,53.3,53.11,53.23,65600.0,41.8436,41.9775,41.8279,41.9224,65600.0
2005-07-06 11:10:00,53.23,53.28,53.17,53.17,67500.0,41.9224,41.9618,41.8751,41.8751,67500.0
2005-07-06 11:20:00,53.18,53.25,53.16,53.2,118600.0,41.883,41.9381,41.8673,41.8988,118600.0
2005-07-06 11:30:00,53.2,53.26,52.9,52.91,159500.0,41.8988,41.946,41.6625,41.6704,159500.0
2005-07-06 11:40:00,53.0,53.29,52.36,52.37,935400.0,41.7412,41.9696,41.2372,41.2451,935400.0
2005-07-06 11:50:00,52.35,52.84,52.25,52.82,1251800.0,41.2293,41.6152,41.1506,41.5995,1251800.0
2005-07-06 12:00:00,52.82,53.43,52.76,52.93,1046900.0,41.5995,42.0799,41.5522,41.6861,1046900.0
2005-07-06 12:10:00,52.94,52.97,52.83,52.96,138300.0,41.694,41.7176,41.6074,41.7097,138300.0
2005-07-06 12:20:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 12:30:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 12:40:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 12:50:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 13:00:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 13:10:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 13:20:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 13:30:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 13:40:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 13:50:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 14:00:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 14:10:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 14:20:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 14:30:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 14:40:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 14:50:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 15:00:00,52.96,52.96,52.96,52.96,0.0,41.7097,41.7097,41.7097,41.7097,0.0
2005-07-06 15:10:00,54.0,54.21,51.79,54.21,1045600.0,42.5288,42.6942,40.7883,42.6942,1045600.0
2005-07-06 15:20:00,54.21,54.5,52.29,53.66,2354200.0,42.6942,42.9226,41.1821,42.261,2354200.0
2005-07-06 15:30:00,53.65,53.8,53.35,53.55,2163700.0,42.2532,42.3713,42.0169,42.1744,2163700.0
2005-07-06 15:40:00,53.54,53.74,53.44,53.54,1396100.0,42.1665,42.324,42.0878,42.1665,1396100.0
2005-07-06 15:50:00,53.55,53.61,53.34,53.51,767900.0,42.1744,42.2217,42.009,42.1429,767900.0
2005-07-07 09:30:00,53.51,53.95,53.45,53.95,679400.0,42.1429,42.4894,42.0957,42.4894,679400.0
2005-07-07 09:40:00,53.85,54.5,53.8,54.01,661900.0,42.4107,42.9226,42.3713,42.5367,661900.0
2005-07-07 09:50:00,54.06,54.06,53.61,53.65,329000.0,42.5761,42.5761,42.2217,42.2532,329000.0
2005-07-07 10:00:00,53.65,53.83,53.56,53.75,454100.0,42.2532,42.3949,42.1823,42.3319,454100.0
2005-07-07 10:10:00,53.77,53.8,53.55,53.57,486100.0,42.3477,42.3713,42.1744,42.1902,486100.0
2005-07-07 10:20:00,53.56,53.95,53.5,53.68,433000.0,42.1823,42.4894,42.135,42.2768,433000.0
2005-07-07 10:30:00,53.68,53.7,53.48,53.49,360200.0,42.2768,42.2925,42.1193,42.1272,360200.0
2005-07-07 10:40:00,53.48,53.6,53.4,53.46,357000.0,42.1193,42.2138,42.0563,42.1035,357000.0
2005-07-07 10:50:00,53.44,53.47,53.32,53.36,380200.0,42.0878,42.1114,41.9933,42.0248,380200.0
2005-07-07 11:00:00,53.37,53.43,53.25,53.38,266100.0,42.0326,42.0799,41.9381,42.0405,266100.0
2005-07-07 11:10:00,53.4,53.52,53.35,53.36,190700.0,42.0563,42.1508,42.0169,42.0248,190700.0
2005-07-07 11:20:00,53.35,53.47,53.33,53.42,127100.0,42.0169,42.1114,42.0011,42.072,127100.0
2005-07-07 11:30:00,53.42,53.46,53.39,53.44,131600.0,42.072,42.1035,42.0484,42.0878,131600.0
2005-07-07 11:40:00,53.44,53.46,53.39,53.4,214900.0,42.0878,42.1035,42.0484,42.0563,214900.0
2005-07-07 11:50:00,53.4,53.45,53.36,53.43,254000.0,42.0563,42.0957,42.0248,42.0799,254000.0
2005-07-07 12:00:00,53.43,53.5,53.4,53.42,269000.0,42.0799,42.135,42.0563,42.072,269000.0
2005-07-07 12:10:00,53.4,53.42,53.37,53.42,185500.0,42.0563,42.072,42.0326,42.072,185500.0
2005-07-07 12:20:00,53.42,53.74,53.42,53.7,167700.0,42.072,42.324,42.072,42.2925,167700.0
2005-07-07 12:30:00,53.69,53.7,53.57,53.61,81400.0,42.2847,42.2925,42.1902,42.2217,81400.0
2005-07-07 12:40:00,53.61,53.66,53.59,53.66,129400.0,42.2217,42.261,42.2059,42.261,129400.0
2005-07-07 12:50:00,53.66,53.66,53.62,53.65,145200.0,42.261,42.261,42.2295,42.2532,145200.0
2005-07-07 13:00:00,53.65,53.89,53.63,53.85,120900.0,42.2532,42.4422,42.2374,42.4107,120900.0
2005-07-07 13:10:00,53.86,53.86,53.65,53.67,281700.0,42.4186,42.4186,42.2532,42.2689,281700.0
2005-07-07 13:20:00,53.68,53.73,53.67,53.67,116700.0,42.2768,42.3162,42.2689,42.2689,116700.0
2005-07-07 13:30:00,53.66,53.7,53.45,53.46,217100.0,42.261,42.2925,42.0957,42.1035,217100.0
2005-07-07 13:40:00,53.46,53.58,53.4,53.57,520000.0,42.1035,42.198,42.0563,42.1902,520000.0
2005-07-07 13:50:00,53.57,53.6,53.44,53.45,205300.0,42.1902,42.2138,42.0878,42.0957,205300.0
2005-07-07 14:00:00,53.45,53.49,53.37,53.37,141800.0,42.0957,42.1272,42.0326,42.0326,141800.0
2005-07-07 14:10:00,53.37,53.4,53.28,53.38,163600.0,42.0326,42.0563,41.9618,42.0405,163600.0
2005-07-07 14:20:00,53.39,53.41,53.35,53.4,306000.0,42.0484,42.0641,42.0169,42.0563,306000.0
2005-07-07 14:30:00,53.4,53.47,53.39,53.41,154900.0,42.0563,42.1114,42.0484,42.0641,154900.0
2005-07-07 14:40:00,53.41,53.44,53.37,53.4,170300.0,42.0641,42.0878,42.0326,42.0563,170300.0
2005-07-07 14:50:00,53.4,53.44,53.39,53.44,187900.0,42.0563,42.0878,42.0484,42.0878,187900.0
2005-07-07 15:00:00,53.44,53.52,53.43,53.49,378300.0,42.0878,42.1508,42.0799,42.1272,378300.0
2005-07-07 15:10:00,53.5,53.55,53.46,53.49,175500.0,42.135,42.1744,42.1035,42.1272,175500.0
2005-07-07 15:20:00,53.49,53.5,53.4,53.42,144300.0,42.1272,42.135,42.0563,42.072,144300.0
2005-07-07 15:30:00,53.41,53.43,53.4,53.41,203000.0,42.0641,42.0799,42.0563,42.0641,203000.0
2005-07-07 15:40:00,53.41,53.45,53.31,53.36,406000.0,42.0641,42.0957,41.9854,42.0248,406000.0
2005-07-07 15:50:00,53.37,53.5,53.36,53.45,324000.0,42.0326,42.135,42.0248,42.0957,324000.0
2005-07-08 09:30:00,53.76,53.76,53.5,53.52,271900.0,42.3398,42.3398,42.135,42.1508,271900.0
2005-07-08 09:40:00,53.51,53.63,53.26,53.31,223500.0,42.1429,42.2374,41.946,41.9854,223500.0
2005-07-08 09:50:00,53.29,53.4,53.2,53.2,170500.0,41.9696,42.0563,41.8988,41.8988,170500.0
2005-07-08 10:00:00,53.24,53.43,53.2,53.37,388700.0,41.9303,42.0799,41.8988,42.0326,388700.0
2005-07-08 10:10:00,53.37,53.42,53.29,53.35,268600.0,42.0326,42.072,41.9696,42.0169,268600.0
2005-07-08 10:20:00,53.35,53.36,53.25,53.28,141900.0,42.0169,42.0248,41.9381,41.9618,141900.0
2005-07-08 10:30:00,53.28,53.42,53.24,53.3,363000.0,41.9618,42.072,41.9303,41.9775,363000.0
2005-07-08 10:40:00,53.31,53.38,53.28,53.33,284800.0,41.9854,42.0405,41.9618,42.0011,284800.0
2005-07-08 10:50:00,53.33,53.39,53.28,53.3,199400.0,42.0011,42.0484,41.9618,41.9775,199400.0
2005-07-08 11:00:00,53.29,53.32,53.28,53.3,205300.0,41.9696,41.9933,41.9618,41.9775,205300.0
2005-07-08 11:10:00,53.29,53.34,53.27,53.28,178500.0,41.9696,42.009,41.9539,41.9618,178500.0
2005-07-08 11:20:00,53.28,53.31,53.27,53.29,141000.0,41.9618,41.9854,41.9539,41.9696,141000.0
2005-07-08 11:30:00,53.28,53.32,53.28,53.31,134800.0,41.9618,41.9933,41.9618,41.9854,134800.0
2005-07-08 11:40:00,53.31,53.31,53.26,53.29,75700.0,41.9854,41.9854,41.946,41.9696,75700.0
2005-07-08 11:50:00,53.29,53.3,53.26,53.26,102900.0,41.9696,41.9775,41.946,41.946,102900.0
2005-07-08 12:00:00,53.27,53.28,53.25,53.25,185800.0,41.9539,41.9618,41.9381,41.9381,185800.0
2005-07-08 12:10:00,53.26,53.31,53.24,53.29,195000.0,41.946,41.9854,41.9303,41.9696,195000.0
2005-07-08 12:20:00,53.29,53.29,53.26,53.28,117100.0,41.9696,41.9696,41.946,41.9618,117100.0
2005-07-08 12:30:00,53.28,53.34,53.27,53.28,131200.0,41.9618,42.009,41.9539,41.9618,131200.0
2005-07-08 12:40:00,53.28,53.31,53.26,53.3,110300.0,41.9618,41.9854,41.946,41.9775,110300.0
2005-07-08 12:50:00,53.3,53.31,53.27,53.28,186500.0,41.9775,41.9854,41.9539,41.9618,186500.0
2005-07-08 13:00:00,53.28,53.28,53.18,53.18,119400.0,41.9618,41.9618,41.883,41.883,119400.0
2005-07-08 13:10:00,53.18,53.23,53.15,53.19,189900.0,41.883,41.9224,41.8594,41.8909,189900.0
2005-07-08 13:20:00,53.18,53.22,53.16,53.22,95400.0,41.883,41.9145,41.8673,41.9145,95400.0
2005-07-08 13:30:00,53.21,53.22,53.19,53.21,70600.0,41.9066,41.9145,41.8909,41.9066,70600.0
2005-07-08 13:40:00,53.21,53.24,53.2,53.22,162600.0,41.9066,41.9303,41.8988,41.9145,162600.0
2005-07-08 13:50:00,53.22,53.31,53.21,53.3,203900.0,41.9145,41.9854,41.9066,41.9775,203900.0
2005-07-08 14:00:00,53.3,53.33,53.27,53.28,157000.0,41.9775,42.0011,41.9539,41.9618,157000.0
2005-07-08 14:10:00,53.28,53.32,53.26,53.27,173200.0,41.9618,41.9933,41.946,41.9539,173200.0
2005-07-08 14:20:00,53.27,53.32,53.25,53.27,102500.0,41.9539,41.9933,41.9381,41.9539,102500.0
2005-07-08 14:30:00,53.26,53.27,53.21,53.21,195300.0,41.946,41.9539,41.9066,41.9066,195300.0
2005-07-08 14:40:00,53.21,53.3,53.2,53.29,201000.0,41.9066,41.9775,41.8988,41.9696,201000.0
2005-07-08 14:50:00,53.29,53.29,53.21,53.26,58800.0,41.9696,41.9696,41.9066,41.946,58800.0
2005-07-08 15:00:00,53.26,53.28,53.22,53.22,117900.0,41.946,41.9618,41.9145,41.9145,117900.0
2005-07-08 15:10:00,53.22,53.23,53.1,53.15,167900.0,41.9145,41.9224,41.82,41.8594,167900.0
2005-07-08 15:20:00,53.15,53.16,53.12,53.14,147900.0,41.8594,41.8673,41.8358,41.8515,147900.0
2005-07-08 15:30:00,53.15,53.2,53.14,53.16,157300.0,41.8594,41.8988,41.8515,41.8673,157300.0
2005-07-08 15:40:00,53.16,53.16,53.15,53.15,180100.0,41.8673,41.8673,41.8594,41.8594,180100.0
2005-07-08 15:50:00,53.16,53.16,53.08,53.09,371400.0,41.8673,41.8673,41.8043,41.8121,371400.0
2005-07-11 09:30:00,53.06,53.35,52.99,53.06,386800.0,41.7885,42.0169,41.7334,41.7885,386800.0
2005-07-11 09:40:00,53.0,53.34,53.0,53.31,153000.0,41.7412,42.009,41.7412,41.9854,153000.0
2005-07-11 09:50:00,53.32,53.32,53.15,53.15,119600.0,41.9933,41.9933,41.8594,41.8594,119600.0
2005-07-11 10:00:00,53.15,53.2,53.04,53.1,392300.0,41.8594,41.8988,41.7727,41.82,392300.0
2005-07-11 10:10:00,53.15,53.18,53.05,53.07,98400.0,41.8594,41.883,41.7806,41.7964,98400.0
2005-07-11 10:20:00,53.07,53.08,52.8,52.89,310200.0,41.7964,41.8043,41.5837,41.6546,310200.0
2005-07-11 10:30:00,52.89,52.9,52.74,52.9,275600.0,41.6546,41.6625,41.5365,41.6625,275600.0
2005-07-11 10:40:00,52.92,53.07,52.92,53.05,143200.0,41.6782,41.7964,41.6782,41.7806,143200.0
2005-07-11 10:50:00,53.05,53.15,52.84,52.95,249800.0,41.7806,41.8594,41.6152,41.7019,249800.0
2005-07-11 11:00:00,52.95,53.07,52.95,53.07,83300.0,41.7019,41.7964,41.7019,41.7964,83300.0
2005-07-11 11:10:00,53.07,53.18,53.02,53.14,197500.0,41.7964,41.883,41.757,41.8515,197500.0
2005-07-11 11:20:00,53.13,53.19,53.02,53.07,124300.0,41.8436,41.8909,41.757,41.7964,124300.0
2005-07-11 11:30:00,53.08,53.17,53.03,53.05,137600.0,41.8043,41.8751,41.7649,41.7806,137600.0
2005-07-11 11:40:00,53.05,53.12,53.04,53.12,120000.0,41.7806,41.8358,41.7727,41.8358,120000.0
2005-07-11 11:50:00,53.12,53.19,53.12,53.16,179900.0,41.8358,41.8909,41.8358,41.8673,179900.0
2005-07-11 12:00:00,53.16,53.17,53.1,53.12,154500.0,41.8673,41.8751,41.82,41.8358,154500.0
2005-07-11 12:10:00,53.11,53.15,53.1,53.14,70200.0,41.8279,41.8594,41.82,41.8515,70200.0
2005-07-11 12:20:00,53.14,53.16,53.11,53.11,59300.0,41.8515,41.8673,41.8279,41.8279,59300.0
2005-07-11 12:30:00,53.11,53.15,53.1,53.14,138900.0,41.8279,41.8594,41.82,41.8515,138900.0
2005-07-11 12:40:00,53.15,53.19,53.14,53.18,47100.0,41.8594,41.8909,41.8515,41.883,47100.0
2005-07-11 12:50:00,53.18,53.2,53.14,53.16,79000.0,41.883,41.8988,41.8515,41.8673,79000.0
2005-07-11 13:00:00,53.16,53.17,53.12,53.15,61600.0,41.8673,41.8751,41.8358,41.8594,61600.0
2005-07-11 13:10:00,53.16,53.17,53.02,53.05,108400.0,41.8673,41.8751,41.757,41.7806,108400.0
2005-07-11 13:20:00,53.04,53.07,53.03,53.06,49200.0,41.7727,41.7964,41.7649,41.7885,49200.0
2005-07-11 13:30:00,53.05,53.06,53.03,53.04,107200.0,41.7806,41.7885,41.7649,41.7727,107200.0
2005-07-11 13:40:00,53.04,53.08,53.01,53.04,47700.0,41.7727,41.8043,41.7491,41.7727,47700.0
2005-07-11 13:50:00,53.04,53.04,52.95,52.98,75100.0,41.7727,41.7727,41.7019,41.7255,75100.0
2005-07-11 14:00:00,52.98,52.98,52.86,52.92,97500.0,41.7255,41.7255,41.631,41.6782,97500.0
2005-07-11 14:10:00,52.92,53.01,52.92,52.92,126600.0,41.6782,41.7491,41.6782,41.6782,126600.0
2005-07-11 14:20:00,52.93,52.93,52.78,52.81,193100.0,41.6861,41.6861,41.568,41.5916,193100.0
2005-07-11 14:30:00,52.81,52.9,52.8,52.88,174900.0,41.5916,41.6625,41.5837,41.6467,174900.0
2005-07-11 14:40:00,52.87,52.88,52.74,52.75,180300.0,41.6389,41.6467,41.5365,41.5444,180300.0
2005-07-11 14:50:00,52.75,52.81,52.7,52.71,168900.0,41.5444,41.5916,41.505,41.5128,168900.0
2005-07-11 15:00:00,52.68,52.72,52.62,52.65,225700.0,41.4892,41.5207,41.442,41.4656,225700.0
2005-07-11 15:10:00,52.65,52.72,52.61,52.62,129500.0,41.4656,41.5207,41.4341,41.442,129500.0
2005-07-11 15:20:00,52.62,52.68,52.56,52.68,203900.0,41.442,41.4892,41.3947,41.4892,203900.0
2005-07-11 15:30:00,52.68,52.7,52.59,52.59,262200.0,41.4892,41.505,41.4183,41.4183,262200.0
2005-07-11 15:40:00,52.6,52.61,52.52,52.55,261500.0,41.4262,41.4341,41.3632,41.3868,261500.0
2005-07-11 15:50:00,52.55,52.55,52.43,52.44,427200.0,41.3868,41.3868,41.2923,41.3002,427200.0
2005-07-12 09:30:00,52.53,52.73,52.5,52.73,304000.0,41.3711,41.5286,41.3475,41.5286,304000.0
2005-07-12 09:40:00,52.73,52.9,52.61,52.61,271700.0,41.5286,41.6625,41.4341,41.4341,271700.0
2005-07-12 09:50:00,52.6,52.61,52.45,52.55,236700.0,41.4262,41.4341,41.3081,41.3868,236700.0
2005-07-12 10:00:00,52.56,52.59,52.48,52.5,125700.0,41.3947,41.4183,41.3317,41.3475,125700.0
2005-07-12 10:10:00,52.5,52.57,52.47,52.57,99100.0,41.3475,41.4026,41.3238,41.4026,99100.0
2005-07-12 10:20:00,52.56,52.62,52.53,52.56,178500.0,41.3947,41.442,41.3711,41.3947,178500.0
2005-07-12 10:30:00,52.55,52.55,52.45,52.45,156700.0,41.3868,41.3868,41.3081,41.3081,156700.0
2005-07-12 10:40:00,52.46,52.52,52.45,52.51,165900.0,41.316,41.3632,41.3081,41.3553,165900.0
2005-07-12 10:50:00,52.52,52.56,52.47,52.53,93500.0,41.3632,41.3947,41.3238,41.3711,93500.0
2005-07-12 11:00:00,52.52,52.56,52.43,52.51,98400.0,41.3632,41.3947,41.2923,41.3553,98400.0
2005-07-12 11:10:00,52.49,52.5,52.4,52.41,79700.0,41.3396,41.3475,41.2687,41.2766,79700.0
2005-07-12 11:20:00,52.4,52.45,52.3,52.31,99700.0,41.2687,41.3081,41.1899,41.1978,99700.0
2005-07-12 11:30:00,52.32,52.37,52.16,52.16,157500.0,41.2057,41.2451,41.0797,41.0797,157500.0
2005-07-12 11:40:00,52.16,52.25,52.07,52.24,160500.0,41.0797,41.1506,41.0088,41.1427,160500.0
2005-07-12 11:50:00,52.24,52.3,52.15,52.18,116500.0,41.1427,41.1899,41.0718,41.0954,116500.0
2005-07-12 12:00:00,52.18,52.19,51.87,51.87,241600.0,41.0954,41.1033,40.8513,40.8513,241600.0
2005-07-12 12:10:00,51.87,52.04,51.75,52.04,245000.0,40.8513,40.9852,40.7568,40.9852,245000.0
2005-07-12 12:20:00,52.03,52.04,51.94,51.95,124600.0,40.9773,40.9852,40.9064,40.9143,124600.0
2005-07-12 12:30:00,51.95,51.95,51.89,51.9,135300.0,40.9143,40.9143,40.867,40.8749,135300.0
2005-07-12 12:40:00,51.89,51.95,51.89,51.94,132300.0,40.867,40.9143,40.867,40.9064,132300.0
2005-07-12 12:50:00,51.94,51.95,51.84,51.86,117900.0,40.9064,40.9143,40.8277,40.8434,117900.0
2005-07-12 13:00:00,51.86,51.9,51.85,51.88,169500.0,40.8434,40.8749,40.8355,40.8592,169500.0
2005-07-12 13:10:00,51.88,51.9,51.85,51.86,81700.0,40.8592,40.8749,40.8355,40.8434,81700.0
2005-07-12 13:20:00,51.85,51.87,51.8,51.82,139000.0,40.8355,40.8513,40.7962,40.8119,139000.0
2005-07-12 13:30:00,51.82,51.94,51.8,51.89,169300.0,40.8119,40.9064,40.7962,40.867,169300.0
2005-07-12 13:40:00,51.88,51.93,51.82,51.9,116200.0,40.8592,40.8985,40.8119,40.8749,116200.0
2005-07-12 13:50:00,51.89,52.0,51.87,51.94,158700.0,40.867,40.9537,40.8513,40.9064,158700.0
2005-07-12 14:00:00,51.92,52.0,51.9,51.98,139700.0,40.8907,40.9537,40.8749,40.9379,139700.0
2005-07-12 14:10:00,51.97,51.98,51.92,51.98,155900.0,40.93,40.9379,40.8907,40.9379,155900.0
2005-07-12 14:20:00,51.97,51.98,51.9,51.92,110100.0,40.93,40.9379,40.8749,40.8907,110100.0
2005-07-12 14:30:00,51.92,51.95,51.86,51.88,132800.0,40.8907,40.9143,40.8434,40.8592,132800.0
2005-07-12 14:40:00,51.88,51.94,51.84,51.92,147400.0,40.8592,40.9064,40.8277,40.8907,147400.0
2005-07-12 14:50:00,51.92,51.95,51.91,51.95,78300.0,40.8907,40.9143,40.8828,40.9143,78300.0
2005-07-12 15:00:00,51.95,51.96,51.93,51.95,113900.0,40.9143,40.9222,40.8985,40.9143,113900.0
2005-07-12 15:10:00,51.95,51.97,51.75,51.94,153300.0,40.9143,40.93,40.7568,40.9064,153300.0
2005-07-12 15:20:00,51.94,51.96,51.91,51.92,320700.0,40.9064,40.9222,40.8828,40.8907,320700.0
2005-07-12 15:30:00,51.9,51.93,51.82,51.83,290500.0,40.8749,40.8985,40.8119,40.8198,290500.0
2005-07-12 15:40:00,51.84,51.84,51.76,51.76,251300.0,40.8277,40.8277,40.7647,40.7647,251300.0
2005-07-12 15:50:00,51.77,51.79,51.66,51.79,316900.0,40.7725,40.7883,40.6859,40.7883,316900.0
2005-07-13 09:30:00,51.8,51.9,51.53,51.53,338600.0,40.7962,40.8749,40.5835,40.5835,338600.0
2005-07-13 09:40:00,51.51,51.6,51.35,51.36,402300.0,40.5678,40.6386,40.4418,40.4496,402300.0
2005-07-13 09:50:00,51.34,51.7,51.3,51.68,383300.0,40.4339,40.7174,40.4024,40.7017,383300.0
2005-07-13 10:00:00,51.7,51.84,51.6,51.75,409500.0,40.7174,40.8277,40.6386,40.7568,409500.0
2005-07-13 10:10:00,51.75,51.8,51.66,51.7,178400.0,40.7568,40.7962,40.6859,40.7174,178400.0
2005-07-13 10:20:00,51.7,51.71,51.55,51.65,266800.0,40.7174,40.7253,40.5993,40.678,266800.0
2005-07-13 10:30:00,51.65,51.66,51.54,51.54,210600.0,40.678,40.6859,40.5914,40.5914,210600.0
2005-07-13 10:40:00,51.52,51.56,51.37,51.42,267900.0,40.5756,40.6071,40.4575,40.4969,267900.0
2005-07-13 10:50:00,51.43,51.58,51.41,51.49,121400.0,40.5048,40.6229,40.489,40.552,121400.0
2005-07-13 11:00:00,51.49,51.55,51.4,51.51,93900.0,40.552,40.5993,40.4811,40.5678,93900.0
2005-07-13 11:10:00,51.5,51.51,51.46,51.5,74300.0,40.5599,40.5678,40.5284,40.5599,74300.0
2005-07-13 11:20:00,51.5,51.58,51.46,51.51,112300.0,40.5599,40.6229,40.5284,40.5678,112300.0
2005-07-13 11:30:00,51.5,51.54,51.4,51.4,85400.0,40.5599,40.5914,40.4811,40.4811,85400.0
2005-07-13 11:40:00,51.4,51.62,51.3,51.32,114500.0,40.4811,40.6544,40.4024,40.4181,114500.0
2005-07-13 11:50:00,51.32,51.33,51.14,51.16,147100.0,40.4181,40.426,40.2764,40.2921,147100.0
2005-07-13 12:00:00,51.15,51.16,50.9,51.07,340400.0,40.2842,40.2921,40.0873,40.2212,340400.0
2005-07-13 12:10:00,51.06,51.17,51.04,51.09,165600.0,40.2134,40.3,40.1976,40.237,165600.0
2005-07-13 12:20:00,51.09,51.15,51.01,51.07,164900.0,40.237,40.2842,40.174,40.2212,164900.0
2005-07-13 12:30:00,51.07,51.18,51.04,51.18,307400.0,40.2212,40.3079,40.1976,40.3079,307400.0
2005-07-13 12:40:00,51.15,51.37,51.15,51.35,315700.0,40.2842,40.4575,40.2842,40.4418,315700.0
2005-07-13 12:50:00,51.34,51.35,51.25,51.29,178900.0,40.4339,40.4418,40.363,40.3945,178900.0
2005-07-13 13:00:00,51.3,51.37,51.29,51.35,86100.0,40.4024,40.4575,40.3945,40.4418,86100.0
2005-07-13 13:10:00,51.35,51.36,51.27,51.29,88200.0,40.4418,40.4496,40.3787,40.3945,88200.0
2005-07-13 13:20:00,51.29,51.32,51.29,51.29,83700.0,40.3945,40.4181,40.3945,40.3945,83700.0
2005-07-13 13:30:00,51.29,51.3,51.28,51.29,36400.0,40.3945,40.4024,40.3866,40.3945,36400.0
2005-07-13 13:40:00,51.28,51.29,51.24,51.24,63700.0,40.3866,40.3945,40.3551,40.3551,63700.0
2005-07-13 13:50:00,51.26,51.28,51.22,51.26,80400.0,40.3709,40.3866,40.3394,40.3709,80400.0
2005-07-13 14:00:00,51.28,51.31,51.25,51.28,139200.0,40.3866,40.4103,40.363,40.3866,139200.0
2005-07-13 14:10:00,51.28,51.29,51.24,51.24,121600.0,40.3866,40.3945,40.3551,40.3551,121600.0
2005-07-13 14:20:00,51.24,51.25,51.18,51.23,99800.0,40.3551,40.363,40.3079,40.3472,99800.0
2005-07-13 14:30:00,51.23,51.28,51.12,51.17,143500.0,40.3472,40.3866,40.2606,40.3,143500.0
2005-07-13 14:40:00,51.16,51.26,51.14,51.25,129700.0,40.2921,40.3709,40.2764,40.363,129700.0
2005-07-13 14:50:00,51.25,51.29,51.22,51.27,123500.0,40.363,40.3945,40.3394,40.3787,123500.0
2005-07-13 15:00:00,51.26,51.3,51.19,51.3,160900.0,40.3709,40.4024,40.3157,40.4024,160900.0
2005-07-13 15:10:00,51.29,51.31,51.2,51.31,219700.0,40.3945,40.4103,40.3236,40.4103,219700.0
2005-07-13 15:20:00,51.32,51.38,51.27,51.37,169200.0,40.4181,40.4654,40.3787,40.4575,169200.0
2005-07-13 15:30:00,51.37,51.45,51.36,51.41,169600.0,40.4575,40.5205,40.4496,40.489,169600.0
2005-07-13 15:40:00,51.41,51.45,51.39,51.42,245200.0,40.489,40.5205,40.4733,40.4969,245200.0
2005-07-13 15:50:00,51.43,51.43,51.36,51.37,268900.0,40.5048,40.5048,40.4496,40.4575,268900.0
2005-07-14 09:30:00,51.7,52.05,51.16,51.3,883300.0,40.7174,40.9931,40.2921,40.4024,883300.0
2005-07-14 09:40:00,51.31,51.37,50.71,50.89,807700.0,40.4103,40.4575,39.9377,40.0795,807700.0
2005-07-14 09:50:00,50.88,51.15,50.8,50.88,384000.0,40.0716,40.2842,40.0086,40.0716,384000.0
2005-07-14 10:00:00,50.9,50.98,50.8,50.85,277900.0,40.0873,40.1504,40.0086,40.048,277900.0
2005-07-14 10:10:00,50.85,51.15,50.83,50.98,431500.0,40.048,40.2842,40.0322,40.1504,431500.0
2005-07-14 10:20:00,50.99,51.4,50.96,51.4,437100.0,40.1582,40.4811,40.1346,40.4811,437100.0
2005-07-14 10:30:00,51.4,51.5,51.2,51.24,466200.0,40.4811,40.5599,40.3236,40.3551,466200.0
2005-07-14 10:40:00,51.2,51.31,51.12,51.19,262600.0,40.3236,40.4103,40.2606,40.3157,262600.0
2005-07-14 10:50:00,51.19,51.25,51.0,51.25,172800.0,40.3157,40.363,40.1661,40.363,172800.0
2005-07-14 11:00:00,51.24,51.24,51.04,51.04,133000.0,40.3551,40.3551,40.1976,40.1976,133000.0
2005-07-14 11:10:00,51.04,51.14,50.92,50.94,151600.0,40.1976,40.2764,40.1031,40.1188,151600.0
2005-07-14 11:20:00,50.93,50.93,50.61,50.65,322000.0,40.111,40.111,39.859,39.8905,322000.0
2005-07-14 11:30:00,50.66,50.78,50.65,50.72,297200.0,39.8983,39.9928,39.8905,39.9456,297200.0
2005-07-14 11:40:00,50.72,51.09,50.72,51.02,168200.0,39.9456,40.237,39.9456,40.1819,168200.0
2005-07-14 11:50:00,51.02,51.03,50.8,50.91,166100.0,40.1819,40.1897,40.0086,40.0952,166100.0
2005-07-14 12:00:00,50.91,50.95,50.76,50.8,172600.0,40.0952,40.1267,39.9771,40.0086,172600.0
2005-07-14 12:10:00,50.8,50.93,50.78,50.87,185600.0,40.0086,40.111,39.9928,40.0637,185600.0
2005-07-14 12:20:00,50.87,50.89,50.76,50.76,149900.0,40.0637,40.0795,39.9771,39.9771,149900.0
2005-07-14 12:30:00,50.75,50.85,50.73,50.8,150200.0,39.9692,40.048,39.9535,40.0086,150200.0
2005-07-14 12:40:00,50.8,50.84,50.77,50.82,107400.0,40.0086,40.0401,39.985,40.0243,107400.0
2005-07-14 12:50:00,50.83,50.86,50.81,50.84,134600.0,40.0322,40.0558,40.0165,40.0401,134600.0
2005-07-14 13:00:00,50.84,51.0,50.84,50.98,171900.0,40.0401,40.1661,40.0401,40.1504,171900.0
2005-07-14 13:10:00,50.98,51.1,50.98,51.07,205300.0,40.1504,40.2449,40.1504,40.2212,205300.0
2005-07-14 13:20:00,51.07,51.07,50.92,50.97,175600.0,40.2212,40.2212,40.1031,40.1425,175600.0
2005-07-14 13:30:00,50.96,50.97,50.87,50.88,94800.0,40.1346,40.1425,40.0637,40.0716,94800.0
2005-07-14 13:40:00,50.88,50.9,50.75,50.76,134700.0,40.0716,40.0873,39.9692,39.9771,134700.0
2005-07-14 13:50:00,50.75,50.76,50.6,50.66,186300.0,39.9692,39.9771,39.8511,39.8983,186300.0
2005-07-14 14:00:00,50.65,50.66,50.51,50.54,362100.0,39.8905,39.8983,39.7802,39.8038,362100.0
2005-07-14 14:10:00,50.54,50.57,50.36,50.36,355300.0,39.8038,39.8274,39.6621,39.6621,355300.0
2005-07-14 14:20:00,50.36,50.5,50.26,50.33,424400.0,39.6621,39.7723,39.5833,39.6384,424400.0
2005-07-14 14:30:00,50.33,50.65,50.31,50.5,350700.0,39.6384,39.8905,39.6227,39.7723,350700.0
2005-07-14 14:40:00,50.5,50.61,50.41,50.41,225100.0,39.7723,39.859,39.7014,39.7014,225100.0
2005-07-14 14:50:00,50.41,50.53,50.36,50.38,233700.0,39.7014,39.7959,39.6621,39.6778,233700.0
2005-07-14 15:00:00,50.38,50.45,50.37,50.41,220100.0,39.6778,39.7329,39.6699,39.7014,220100.0
2005-07-14 15:10:00,50.41,50.5,50.4,50.43,171200.0,39.7014,39.7723,39.6936,39.7172,171200.0
2005-07-14 15:20:00,50.43,50.61,50.41,50.5,198200.0,39.7172,39.859,39.7014,39.7723,198200.0
2005-07-14 15:30:00,50.5,50.55,50.45,50.46,286300.0,39.7723,39.8117,39.7329,39.7408,286300.0
2005-07-14 15:40:00,50.45,50.46,50.38,50.44,330300.0,39.7329,39.7408,39.6778,39.7251,330300.0
2005-07-14 15:50:00,50.44,50.53,50.3,50.34,434100.0,39.7251,39.7959,39.6148,39.6463,434100.0
2005-07-15 09:30:00,50.55,50.7,50.36,50.64,719800.0,39.8117,39.9298,39.6621,39.8826,719800.0
2005-07-15 09:40:00,50.64,50.94,50.56,50.88,394500.0,39.8826,40.1188,39.8196,40.0716,394500.0
2005-07-15 09:50:00,50.9,50.96,50.8,50.96,321300.0,40.0873,40.1346,40.0086,40.1346,321300.0
2005-07-15 10:00:00,50.96,50.99,50.79,50.87,325200.0,40.1346,40.1582,40.0007,40.0637,325200.0
2005-07-15 10:10:00,50.87,50.87,50.55,50.87,285300.0,40.0637,40.0637,39.8117,40.0637,285300.0
2005-07-15 10:20:00,50.87,50.91,50.73,50.88,216900.0,40.0637,40.0952,39.9535,40.0716,216900.0
2005-07-15 10:30:00,50.89,51.23,50.88,51.21,250800.0,40.0795,40.3472,40.0716,40.3315,250800.0
2005-07-15 10:40:00,51.21,51.27,51.15,51.24,150600.0,40.3315,40.3787,40.2842,40.3551,150600.0
2005-07-15 10:50:00,51.27,51.44,51.24,51.35,194300.0,40.3787,40.5126,40.3551,40.4418,194300.0
2005-07-15 11:00:00,51.36,51.5,51.31,51.32,191700.0,40.4496,40.5599,40.4103,40.4181,191700.0
2005-07-15 11:10:00,51.33,51.36,51.18,51.35,204500.0,40.426,40.4496,40.3079,40.4418,204500.0
2005-07-15 11:20:00,51.34,51.35,51.26,51.3,147900.0,40.4339,40.4418,40.3709,40.4024,147900.0
2005-07-15 11:30:00,51.3,51.32,51.19,51.26,118400.0,40.4024,40.4181,40.3157,40.3709,118400.0
2005-07-15 11:40:00,51.26,51.28,51.11,51.18,87900.0,40.3709,40.3866,40.2527,40.3079,87900.0
2005-07-15 11:50:00,51.17,51.18,51.05,51.1,84100.0,40.3,40.3079,40.2055,40.2449,84100.0
2005-07-15 12:00:00,51.11,51.17,51.01,51.15,87000.0,40.2527,40.3,40.174,40.2842,87000.0
2005-07-15 12:10:00,51.13,51.41,51.09,51.1,80300.0,40.2685,40.489,40.237,40.2449,80300.0
2005-07-15 12:20:00,51.11,51.14,51.09,51.14,70400.0,40.2527,40.2764,40.237,40.2764,70400.0
2005-07-15 12:30:00,51.13,51.16,51.12,51.13,93100.0,40.2685,40.2921,40.2606,40.2685,93100.0
2005-07-15 12:40:00,51.13,51.29,51.1,51.23,240800.0,40.2685,40.3945,40.2449,40.3472,240800.0
2005-07-15 12:50:00,51.22,51.25,51.16,51.23,142000.0,40.3394,40.363,40.2921,40.3472,142000.0
2005-07-15 13:00:00,51.23,51.24,51.12,51.15,185900.0,40.3472,40.3551,40.2606,40.2842,185900.0
2005-07-15 13:10:00,51.14,51.21,51.12,51.19,141400.0,40.2764,40.3315,40.2606,40.3157,141400.0
2005-07-15 13:20:00,51.21,51.21,51.14,51.15,214800.0,40.3315,40.3315,40.2764,40.2842,214800.0
2005-07-15 13:30:00,51.14,51.22,51.12,51.2,209300.0,40.2764,40.3394,40.2606,40.3236,209300.0
2005-07-15 13:40:00,51.2,51.2,51.12,51.13,337900.0,40.3236,40.3236,40.2606,40.2685,337900.0
2005-07-15 13:50:00,51.14,51.18,51.12,51.14,166000.0,40.2764,40.3079,40.2606,40.2764,166000.0
2005-07-15 14:00:00,51.14,51.15,51.03,51.14,161100.0,40.2764,40.2842,40.1897,40.2764,161100.0
2005-07-15 14:10:00,51.14,51.14,51.08,51.09,179600.0,40.2764,40.2764,40.2291,40.237,179600.0
2005-07-15 14:20:00,51.08,51.15,51.07,51.1,198300.0,40.2291,40.2842,40.2212,40.2449,198300.0
2005-07-15 14:30:00,51.09,51.11,51.03,51.05,145900.0,40.237,40.2527,40.1897,40.2055,145900.0
2005-07-15 14:40:00,51.05,51.13,51.03,51.11,246200.0,40.2055,40.2685,40.1897,40.2527,246200.0
2005-07-15 14:50:00,51.11,51.16,51.05,51.13,182900.0,40.2527,40.2921,40.2055,40.2685,182900.0
2005-07-15 15:00:00,51.13,51.16,51.07,51.07,157600.0,40.2685,40.2921,40.2212,40.2212,157600.0
2005-07-15 15:10:00,51.08,51.24,51.03,51.1,109800.0,40.2291,40.3551,40.1897,40.2449,109800.0
2005-07-15 15:20:00,51.1,51.13,51.05,51.06,133000.0,40.2449,40.2685,40.2055,40.2134,133000.0
2005-07-15 15:30:00,51.05,51.06,51.01,51.01,114800.0,40.2055,40.2134,40.174,40.174,114800.0
2005-07-15 15:40:00,51.01,51.1,50.77,50.82,357700.0,40.174,40.2449,39.985,40.0243,357700.0
2005-07-15 15:50:00,50.81,50.86,50.73,50.81,261700.0,40.0165,40.0558,39.9535,40.0165,261700.0
2005-07-18 09:30:00,51.04,51.2,50.88,50.89,335400.0,40.1976,40.3236,40.0716,40.0795,335400.0
2005-07-18 09:40:00,50.89,50.99,50.86,50.99,177100.0,40.0795,40.1582,40.0558,40.1582,177100.0
2005-07-18 09:50:00,51.0,51.05,50.96,50.99,164000.0,40.1661,40.2055,40.1346,40.1582,164000.0
2005-07-18 10:00:00,50.99,51.05,50.95,51.04,132400.0,40.1582,40.2055,40.1267,40.1976,132400.0
2005-07-18 10:10:00,51.04,51.09,50.94,51.02,121300.0,40.1976,40.237,40.1188,40.1819,121300.0
2005-07-18 10:20:00,51.02,51.1,50.98,51.08,133200.0,40.1819,40.2449,40.1504,40.2291,133200.0
2005-07-18 10:30:00,51.06,51.13,51.02,51.08,152900.0,40.2134,40.2685,40.1819,40.2291,152900.0
2005-07-18 10:40:00,51.09,51.13,51.0,51.01,261400.0,40.237,40.2685,40.1661,40.174,261400.0
2005-07-18 10:50:00,51.0,51.07,50.95,51.05,76100.0,40.1661,40.2212,40.1267,40.2055,76100.0
2005-07-18 11:00:00,51.05,51.05,51.0,51.03,90600.0,40.2055,40.2055,40.1661,40.1897,90600.0
2005-07-18 11:10:00,51.02,51.08,51.01,51.03,93500.0,40.1819,40.2291,40.174,40.1897,93500.0
2005-07-18 11:20:00,51.02,51.09,51.01,51.02,77800.0,40.1819,40.237,40.174,40.1819,77800.0
2005-07-18 11:30:00,51.02,51.05,50.99,51.04,105400.0,40.1819,40.2055,40.1582,40.1976,105400.0
2005-07-18 11:40:00,51.04,51.07,51.02,51.03,42600.0,40.1976,40.2212,40.1819,40.1897,42600.0
2005-07-18 11:50:00,51.03,51.07,51.0,51.07,65500.0,40.1897,40.2212,40.1661,40.2212,65500.0
2005-07-18 12:00:00,51.07,51.07,50.95,50.95,164900.0,40.2212,40.2212,40.1267,40.1267,164900.0
2005-07-18 12:10:00,50.96,50.98,50.87,50.95,199900.0,40.1346,40.1504,40.0637,40.1267,199900.0
2005-07-18 12:20:00,50.95,51.0,50.94,50.98,92600.0,40.1267,40.1661,40.1188,40.1504,92600.0
2005-07-18 12:30:00,50.98,51.0,50.95,51.0,111500.0,40.1504,40.1661,40.1267,40.1661,111500.0
2005-07-18 12:40:00,51.0,51.07,50.99,51.05,65100.0,40.1661,40.2212,40.1582,40.2055,65100.0
2005-07-18 12:50:00,51.06,51.07,51.03,51.04,35900.0,40.2134,40.2212,40.1897,40.1976,35900.0
2005-07-18 13:00:00,51.04,51.1,51.03,51.05,74300.0,40.1976,40.2449,40.1897,40.2055,74300.0
2005-07-18 13:10:00,51.06,51.09,51.04,51.05,81200.0,40.2134,40.237,40.1976,40.2055,81200.0
2005-07-18 13:20:00,51.05,51.08,51.03,51.05,71800.0,40.2055,40.2291,40.1897,40.2055,71800.0
2005-07-18 13:30:00,51.05,51.13,51.04,51.1,108900.0,40.2055,40.2685,40.1976,40.2449,108900.0
2005-07-18 13:40:00,51.1,51.16,51.07,51.08,106200.0,40.2449,40.2921,40.2212,40.2291,106200.0
2005-07-18 13:50:00,51.08,51.08,51.0,51.0,54000.0,40.2291,40.2291,40.1661,40.1661,54000.0
2005-07-18 14:00:00,51.01,51.01,50.95,50.98,136500.0,40.174,40.174,40.1267,40.1504,136500.0
2005-07-18 14:10:00,50.98,51.05,50.98,51.03,120600.0,40.1504,40.2055,40.1504,40.1897,120600.0
2005-07-18 14:20:00,51.03,51.06,51.0,51.04,122600.0,40.1897,40.2134,40.1661,40.1976,122600.0
2005-07-18 14:30:00,51.04,51.06,50.99,51.0,87000.0,40.1976,40.2134,40.1582,40.1661,87000.0
2005-07-18 14:40:00,51.0,51.04,50.98,51.0,130400.0,40.1661,40.1976,40.1504,40.1661,130400.0
2005-07-18 14:50:00,51.0,51.03,51.0,51.02,87100.0,40.1661,40.1897,40.1661,40.1819,87100.0
2005-07-18 15:00:00,51.02,51.02,50.97,51.01,132000.0,40.1819,40.1819,40.1425,40.174,132000.0
2005-07-18 15:10:00,51.01,51.02,50.93,50.97,112900.0,40.174,40.1819,40.111,40.1425,112900.0
2005-07-18 15:20:00,50.97,50.98,50.92,50.93,75300.0,40.1425,40.1504,40.1031,40.111,75300.0
2005-07-18 15:30:00,50.92,50.97,50.91,50.95,139900.0,40.1031,40.1425,40.0952,40.1267,139900.0
2005-07-18 15:40:00,50.94,50.95,50.91,50.91,83500.0,40.1188,40.1267,40.0952,40.0952,83500.0
2005-07-18 15:50:00,50.91,50.91,50.81,50.82,230800.0,40.0952,40.0952,40.0165,40.0243,230800.0
2005-07-19 09:30:00,51.06,51.09,50.95,50.97,310200.0,40.2134,40.237,40.1267,40.1425,310200.0
2005-07-19 09:40:00,50.98,50.99,50.7,50.7,149300.0,40.1504,40.1582,39.9298,39.9298,149300.0
2005-07-19 09:50:00,50.7,50.72,50.38,50.6,298200.0,39.9298,39.9456,39.6778,39.8511,298200.0
2005-07-19 10:00:00,50.6,50.6,50.45,50.56,169100.0,39.8511,39.8511,39.7329,39.8196,169100.0
2005-07-19 10:10:00,50.56,50.88,50.56,50.67,127700.0,39.8196,40.0716,39.8196,39.9062,127700.0
2005-07-19 10:20:00,50.69,50.83,50.69,50.8,143200.0,39.922,40.0322,39.922,40.0086,143200.0
2005-07-19 10:30:00,50.81,50.9,50.75,50.76,171000.0,40.0165,40.0873,39.9692,39.9771,171000.0
2005-07-19 10:40:00,50.76,50.79,50.5,50.52,155000.0,39.9771,40.0007,39.7723,39.7881,155000.0
2005-07-19 10:50:00,50.53,50.6,50.4,50.46,212700.0,39.7959,39.8511,39.6936,39.7408,212700.0
2005-07-19 11:00:00,50.47,50.76,50.38,50.4,157500.0,39.7487,39.9771,39.6778,39.6936,157500.0
2005-07-19 11:10:00,50.39,50.4,50.2,50.23,260500.0,39.6857,39.6936,39.536,39.5597,260500.0
2005-07-19 11:20:00,50.23,50.4,50.22,50.37,197800.0,39.5597,39.6936,39.5518,39.6699,197800.0
2005-07-19 11:30:00,50.39,50.48,50.37,50.46,183700.0,39.6857,39.7566,39.6699,39.7408,183700.0
2005-07-19 11:40:00,50.46,50.46,50.3,50.3,165700.0,39.7408,39.7408,39.6148,39.6148,165700.0
2005-07-19 11:50:00,50.31,50.37,50.3,50.33,74100.0,39.6227,39.6699,39.6148,39.6384,74100.0
2005-07-19 12:00:00,50.33,50.38,50.13,50.16,166700.0,39.6384,39.6778,39.4809,39.5045,166700.0
2005-07-19 12:10:00,50.13,50.19,50.13,50.17,117400.0,39.4809,39.5282,39.4809,39.5124,117400.0
2005-07-19 12:20:00,50.18,50.2,50.11,50.13,157800.0,39.5203,39.536,39.4652,39.4809,157800.0
2005-07-19 12:30:00,50.12,50.12,49.95,50.09,345500.0,39.473,39.473,39.3392,39.4494,345500.0
2005-07-19 12:40:00,50.08,50.13,50.03,50.11,84500.0,39.4415,39.4809,39.4022,39.4652,84500.0
2005-07-19 12:50:00,50.13,50.13,50.06,50.1,171300.0,39.4809,39.4809,39.4258,39.4573,171300.0
2005-07-19 13:00:00,50.1,50.26,50.1,50.25,124000.0,39.4573,39.5833,39.4573,39.5754,124000.0
2005-07-19 13:10:00,50.26,50.28,50.2,50.25,83200.0,39.5833,39.5991,39.536,39.5754,83200.0
2005-07-19 13:20:00,50.25,50.32,50.25,50.32,243800.0,39.5754,39.6306,39.5754,39.6306,243800.0
2005-07-19 13:30:00,50.32,50.39,50.28,50.29,120300.0,39.6306,39.6857,39.5991,39.6069,120300.0
2005-07-19 13:40:00,50.29,50.36,50.28,50.28,48100.0,39.6069,39.6621,39.5991,39.5991,48100.0
2005-07-19 13:50:00,50.27,50.38,50.26,50.34,97400.0,39.5912,39.6778,39.5833,39.6463,97400.0
2005-07-19 14:00:00,50.35,50.36,50.29,50.35,113600.0,39.6542,39.6621,39.6069,39.6542,113600.0
2005-07-19 14:10:00,50.35,50.42,50.35,50.4,95300.0,39.6542,39.7093,39.6542,39.6936,95300.0
2005-07-19 14:20:00,50.4,50.47,50.36,50.45,184400.0,39.6936,39.7487,39.6621,39.7329,184400.0
2005-07-19 14:30:00,50.46,50.53,50.42,50.43,119600.0,39.7408,39.7959,39.7093,39.7172,119600.0
2005-07-19 14:40:00,50.43,50.43,50.39,50.4,126200.0,39.7172,39.7172,39.6857,39.6936,126200.0
2005-07-19 14:50:00,50.4,50.47,50.35,50.41,159100.0,39.6936,39.7487,39.6542,39.7014,159100.0
2005-07-19 15:00:00,50.41,50.41,50.37,50.4,110300.0,39.7014,39.7014,39.6699,39.6936,110300.0
2005-07-19 15:10:00,50.4,50.44,50.35,50.39,124300.0,39.6936,39.7251,39.6542,39.6857,124300.0
2005-07-19 15:20:00,50.4,50.44,50.37,50.4,87500.0,39.6936,39.7251,39.6699,39.6936,87500.0
2005-07-19 15:30:00,50.41,50.48,50.41,50.44,189400.0,39.7014,39.7566,39.7014,39.7251,189400.0
2005-07-19 15:40:00,50.45,50.5,50.42,50.5,234600.0,39.7329,39.7723,39.7093,39.7723,234600.0
2005-07-19 15:50:00,50.5,50.55,50.49,50.55,169900.0,39.7723,39.8117,39.7644,39.8117,169900.0
2005-07-20 09:30:00,50.35,50.54,50.35,50.46,305200.0,39.6542,39.8038,39.6542,39.7408,305200.0
2005-07-20 09:40:00,50.46,50.46,50.23,50.25,165500.0,39.7408,39.7408,39.5597,39.5754,165500.0
2005-07-20 09:50:00,50.23,50.3,50.1,50.17,175300.0,39.5597,39.6148,39.4573,39.5124,175300.0
2005-07-20 10:00:00,50.15,50.2,50.04,50.04,191500.0,39.4967,39.536,39.41,39.41,191500.0
2005-07-20 10:10:00,50.04,50.05,49.85,49.9,346800.0,39.41,39.4179,39.2604,39.2998,346800.0
2005-07-20 10:20:00,49.9,50.21,49.88,50.17,223800.0,39.2998,39.5439,39.284,39.5124,223800.0
2005-07-20 10:30:00,50.12,50.17,49.98,50.0,198500.0,39.473,39.5124,39.3628,39.3785,198500.0
2005-07-20 10:40:00,50.0,50.01,49.69,49.7,364800.0,39.3785,39.3864,39.1344,39.1423,364800.0
2005-07-20 10:50:00,49.7,49.84,49.62,49.64,197400.0,39.1423,39.2525,39.0793,39.095,197400.0
2005-07-20 11:00:00,49.62,49.79,49.62,49.71,246800.0,39.0793,39.2131,39.0793,39.1501,246800.0
2005-07-20 11:10:00,49.72,49.72,49.6,49.6,275800.0,39.158,39.158,39.0635,39.0635,275800.0
2005-07-20 11:20:00,49.6,49.62,49.45,49.54,286300.0,39.0635,39.0793,38.9454,39.0163,286300.0
2005-07-20 11:30:00,49.55,49.64,49.49,49.61,223100.0,39.0241,39.095,38.9769,39.0714,223100.0
2005-07-20 11:40:00,49.61,49.86,49.61,49.75,157600.0,39.0714,39.2683,39.0714,39.1816,157600.0
2005-07-20 11:50:00,49.73,49.83,49.7,49.81,100000.0,39.1659,39.2446,39.1423,39.2289,100000.0
2005-07-20 12:00:00,49.8,49.85,49.71,49.73,116300.0,39.221,39.2604,39.1501,39.1659,116300.0
2005-07-20 12:10:00,49.72,49.75,49.65,49.67,147500.0,39.158,39.1816,39.1029,39.1186,147500.0
2005-07-20 12:20:00,49.68,49.72,49.64,49.66,84300.0,39.1265,39.158,39.095,39.1108,84300.0
2005-07-20 12:30:00,49.64,49.72,49.64,49.66,44100.0,39.095,39.158,39.095,39.1108,44100.0
2005-07-20 12:40:00,49.65,49.75,49.65,49.73,67000.0,39.1029,39.1816,39.1029,39.1659,67000.0
2005-07-20 12:50:00,49.73,49.8,49.72,49.74,70800.0,39.1659,39.221,39.158,39.1738,70800.0
2005-07-20 13:00:00,49.74,49.76,49.7,49.71,114000.0,39.1738,39.1895,39.1423,39.1501,114000.0
2005-07-20 13:10:00,49.7,49.77,49.7,49.77,123100.0,39.1423,39.1974,39.1423,39.1974,123100.0
2005-07-20 13:20:00,49.77,49.8,49.75,49.78,109800.0,39.1974,39.221,39.1816,39.2053,109800.0
2005-07-20 13:30:00,49.77,49.84,49.77,49.79,157700.0,39.1974,39.2525,39.1974,39.2131,157700.0
2005-07-20 13:40:00,49.77,49.78,49.74,49.75,86100.0,39.1974,39.2053,39.1738,39.1816,86100.0
2005-07-20 13:50:00,49.74,49.76,49.71,49.73,124900.0,39.1738,39.1895,39.1501,39.1659,124900.0
2005-07-20 14:00:00,49.71,49.8,49.71,49.75,79200.0,39.1501,39.221,39.1501,39.1816,79200.0
2005-07-20 14:10:00,49.75,49.92,49.74,49.92,206800.0,39.1816,39.3155,39.1738,39.3155,206800.0
2005-07-20 14:20:00,49.9,49.92,49.85,49.88,96400.0,39.2998,39.3155,39.2604,39.284,96400.0
2005-07-20 14:30:00,49.87,49.92,49.85,49.86,86600.0,39.2761,39.3155,39.2604,39.2683,86600.0
2005-07-20 14:40:00,49.86,49.9,49.75,49.82,167900.0,39.2683,39.2998,39.1816,39.2368,167900.0
2005-07-20 14:50:00,49.81,49.85,49.75,49.83,133400.0,39.2289,39.2604,39.1816,39.2446,133400.0
2005-07-20 15:00:00,49.83,49.86,49.78,49.79,116500.0,39.2446,39.2683,39.2053,39.2131,116500.0
2005-07-20 15:10:00,49.79,49.85,49.78,49.8,135800.0,39.2131,39.2604,39.2053,39.221,135800.0
2005-07-20 15:20:00,49.79,49.83,49.78,49.81,107200.0,39.2131,39.2446,39.2053,39.2289,107200.0
2005-07-20 15:30:00,49.8,49.83,49.78,49.78,154300.0,39.221,39.2446,39.2053,39.2053,154300.0
2005-07-20 15:40:00,49.81,49.82,49.78,49.8,205300.0,39.2289,39.2368,39.2053,39.221,205300.0
2005-07-20 15:50:00,49.8,49.81,49.61,49.72,339000.0,39.221,39.2289,39.0714,39.158,339000.0
2005-07-21 09:30:00,49.0,49.11,49.0,49.0,3900.0,38.591,38.6776,38.591,38.591,3900.0
2005-07-21 09:40:00,48.86,48.86,48.0,48.24,1026500.0,38.4807,38.4807,37.8034,37.9924,1026500.0
2005-07-21 09:50:00,48.04,48.24,47.75,47.81,1313500.0,37.8349,37.9924,37.6065,37.6538,1313500.0
2005-07-21 10:00:00,47.8,48.84,47.79,48.84,981800.0,37.6459,38.465,37.638,38.465,981800.0
2005-07-21 10:10:00,48.84,48.84,48.33,48.33,695100.0,38.465,38.465,38.0633,38.0633,695100.0
2005-07-21 10:20:00,48.38,48.71,48.32,48.61,442500.0,38.1027,38.3626,38.0554,38.2838,442500.0
2005-07-21 10:30:00,48.62,48.75,47.8,48.75,579300.0,38.2917,38.3941,37.6459,38.3941,579300.0
2005-07-21 10:40:00,48.74,48.96,48.7,48.87,633800.0,38.3862,38.5595,38.3547,38.4886,633800.0
2005-07-21 10:50:00,48.89,48.92,48.7,48.84,316700.0,38.5043,38.528,38.3547,38.465,316700.0
2005-07-21 11:00:00,48.88,49.1,48.8,49.09,494600.0,38.4965,38.6697,38.4334,38.6618,494600.0
2005-07-21 11:10:00,49.07,49.5,49.05,49.5,518700.0,38.6461,38.9847,38.6303,38.9847,518700.0
2005-07-21 11:20:00,49.5,49.59,49.33,49.45,519900.0,38.9847,39.0556,38.8509,38.9454,519900.0
2005-07-21 11:30:00,49.45,49.5,49.4,49.46,368100.0,38.9454,38.9847,38.906,38.9532,368100.0
2005-07-21 11:40:00,49.44,49.48,49.35,49.39,258700.0,38.9375,38.969,38.8666,38.8981,258700.0
2005-07-21 11:50:00,49.38,49.65,49.38,49.46,263200.0,38.8902,39.1029,38.8902,38.9532,263200.0
2005-07-21 12:00:00,49.46,49.47,49.39,49.44,101700.0,38.9532,38.9611,38.8981,38.9375,101700.0
2005-07-21 12:10:00,49.44,49.5,49.43,49.48,224600.0,38.9375,38.9847,38.9296,38.969,224600.0
2005-07-21 12:20:00,49.5,49.55,49.46,49.48,152600.0,38.9847,39.0241,38.9532,38.969,152600.0
2005-07-21 12:30:00,49.48,49.75,49.48,49.64,215100.0,38.969,39.1816,38.969,39.095,215100.0
2005-07-21 12:40:00,49.63,49.65,49.51,49.62,166300.0,39.0871,39.1029,38.9926,39.0793,166300.0
2005-07-21 12:50:00,49.62,49.67,49.57,49.65,308300.0,39.0793,39.1186,39.0399,39.1029,308300.0
2005-07-21 13:00:00,49.66,49.67,49.51,49.57,216400.0,39.1108,39.1186,38.9926,39.0399,216400.0
2005-07-21 13:10:00,49.56,49.57,49.4,49.42,126700.0,39.032,39.0399,38.906,38.9217,126700.0
2005-07-21 13:20:00,49.43,49.57,49.41,49.55,135100.0,38.9296,39.0399,38.9139,39.0241,135100.0
2005-07-21 13:30:00,49.55,49.6,49.5,49.59,169400.0,39.0241,39.0635,38.9847,39.0556,169400.0
2005-07-21 13:40:00,49.59,49.64,49.55,49.58,60700.0,39.0556,39.095,39.0241,39.0478,60700.0
2005-07-21 13:50:00,49.59,49.61,49.56,49.56,124100.0,39.0556,39.0714,39.032,39.032,124100.0
2005-07-21 14:00:00,49.56,49.59,49.48,49.49,123400.0,39.032,39.0556,38.969,38.9769,123400.0
2005-07-21 14:10:00,49.49,49.52,49.43,49.52,119600.0,38.9769,39.0005,38.9296,39.0005,119600.0
2005-07-21 14:20:00,49.52,49.53,49.35,49.41,84400.0,39.0005,39.0084,38.8666,38.9139,84400.0
2005-07-21 14:30:00,49.38,49.41,49.25,49.31,117200.0,38.8902,38.9139,38.7879,38.8351,117200.0
2005-07-21 14:40:00,49.31,49.36,49.24,49.3,107800.0,38.8351,38.8745,38.78,38.8272,107800.0
2005-07-21 14:50:00,49.32,49.32,49.13,49.2,182000.0,38.843,38.843,38.6933,38.7485,182000.0
2005-07-21 15:00:00,49.2,49.23,49.16,49.17,137600.0,38.7485,38.7721,38.717,38.7248,137600.0
2005-07-21 15:10:00,49.17,49.32,49.1,49.13,180400.0,38.7248,38.843,38.6697,38.6933,180400.0
2005-07-21 15:20:00,49.13,49.17,49.03,49.1,237200.0,38.6933,38.7248,38.6146,38.6697,237200.0
2005-07-21 15:30:00,49.09,49.17,49.07,49.16,198800.0,38.6618,38.7248,38.6461,38.717,198800.0
2005-07-21 15:40:00,49.17,49.17,49.04,49.07,293600.0,38.7248,38.7248,38.6225,38.6461,293600.0
2005-07-21 15:50:00,49.07,49.2,49.02,49.15,341000.0,38.6461,38.7485,38.6067,38.7091,341000.0
2005-07-22 09:30:00,49.54,49.8,49.54,49.61,405300.0,39.0163,39.221,39.0163,39.0714,405300.0
2005-07-22 09:40:00,49.61,49.67,49.51,49.61,290900.0,39.0714,39.1186,38.9926,39.0714,290900.0
2005-07-22 09:50:00,49.6,49.75,49.6,49.75,195400.0,39.0635,39.1816,39.0635,39.1816,195400.0
2005-07-22 10:00:00,49.78,50.06,49.75,49.99,396500.0,39.2053,39.4258,39.1816,39.3707,396500.0
2005-07-22 10:10:00,49.99,50.19,49.92,50.14,313600.0,39.3707,39.5282,39.3155,39.4888,313600.0
2005-07-22 10:20:00,50.12,50.38,50.12,50.36,279600.0,39.473,39.6778,39.473,39.6621,279600.0
2005-07-22 10:30:00,50.38,50.5,50.1,50.1,394100.0,39.6778,39.7723,39.4573,39.4573,394100.0
2005-07-22 10:40:00,50.12,50.16,50.03,50.03,225300.0,39.473,39.5045,39.4022,39.4022,225300.0
2005-07-22 10:50:00,50.03,50.14,50.0,50.04,176700.0,39.4022,39.4888,39.3785,39.41,176700.0
2005-07-22 11:00:00,50.05,50.19,50.05,50.17,134500.0,39.4179,39.5282,39.4179,39.5124,134500.0
2005-07-22 11:10:00,50.18,50.3,50.08,50.3,133000.0,39.5203,39.6148,39.4415,39.6148,133000.0
2005-07-22 11:20:00,50.3,50.4,50.24,50.35,169500.0,39.6148,39.6936,39.5675,39.6542,169500.0
2005-07-22 11:30:00,50.36,50.38,50.26,50.26,142500.0,39.6621,39.6778,39.5833,39.5833,142500.0
2005-07-22 11:40:00,50.26,50.45,50.21,50.36,158800.0,39.5833,39.7329,39.5439,39.6621,158800.0
2005-07-22 11:50:00,50.37,50.37,50.3,50.32,117100.0,39.6699,39.6699,39.6148,39.6306,117100.0
2005-07-22 12:00:00,50.32,50.4,50.32,50.37,155700.0,39.6306,39.6936,39.6306,39.6699,155700.0
2005-07-22 12:10:00,50.37,50.47,50.36,50.45,130700.0,39.6699,39.7487,39.6621,39.7329,130700.0
2005-07-22 12:20:00,50.46,50.48,50.39,50.45,112700.0,39.7408,39.7566,39.6857,39.7329,112700.0
2005-07-22 12:30:00,50.44,50.45,50.37,50.38,82900.0,39.7251,39.7329,39.6699,39.6778,82900.0
2005-07-22 12:40:00,50.38,50.4,50.33,50.4,116100.0,39.6778,39.6936,39.6384,39.6936,116100.0
2005-07-22 12:50:00,50.4,50.44,50.38,50.4,90500.0,39.6936,39.7251,39.6778,39.6936,90500.0
2005-07-22 13:00:00,50.4,50.45,50.4,50.43,67200.0,39.6936,39.7329,39.6936,39.7172,67200.0
2005-07-22 13:10:00,50.43,50.56,50.43,50.53,180600.0,39.7172,39.8196,39.7172,39.7959,180600.0
2005-07-22 13:20:00,50.53,50.84,50.53,50.71,215600.0,39.7959,40.0401,39.7959,39.9377,215600.0
2005-07-22 13:30:00,50.73,50.94,50.72,50.81,368700.0,39.9535,40.1188,39.9456,40.0165,368700.0
2005-07-22 13:40:00,50.8,50.89,50.8,50.88,150100.0,40.0086,40.0795,40.0086,40.0716,150100.0
2005-07-22 13:50:00,50.87,50.9,50.8,50.8,258200.0,40.0637,40.0873,40.0086,40.0086,258200.0
2005-07-22 14:00:00,50.8,50.94,50.75,50.76,295400.0,40.0086,40.1188,39.9692,39.9771,295400.0
2005-07-22 14:10:00,50.76,50.9,50.75,50.84,196800.0,39.9771,40.0873,39.9692,40.0401,196800.0
2005-07-22 14:20:00,50.84,50.89,50.82,50.85,229000.0,40.0401,40.0795,40.0243,40.048,229000.0
2005-07-22 14:30:00,50.84,50.85,50.81,50.84,171600.0,40.0401,40.048,40.0165,40.0401,171600.0
2005-07-22 14:40:00,50.84,50.93,50.84,50.93,267200.0,40.0401,40.111,40.0401,40.111,267200.0
2005-07-22 14:50:00,50.93,51.04,50.9,50.95,261300.0,40.111,40.1976,40.0873,40.1267,261300.0
2005-07-22 15:00:00,50.95,50.99,50.88,50.91,172500.0,40.1267,40.1582,40.0716,40.0952,172500.0
2005-07-22 15:10:00,50.92,50.95,50.89,50.93,166800.0,40.1031,40.1267,40.0795,40.111,166800.0
2005-07-22 15:20:00,50.93,50.94,50.84,50.85,277400.0,40.111,40.1188,40.0401,40.048,277400.0
2005-07-22 15:30:00,50.85,50.86,50.79,50.84,255300.0,40.048,40.0558,40.0007,40.0401,255300.0
2005-07-22 15:40:00,50.84,50.94,50.83,50.88,305900.0,40.0401,40.1188,40.0322,40.0716,305900.0
2005-07-22 15:50:00,50.87,50.88,50.7,50.75,590800.0,40.0637,40.0716,39.9298,39.9692,590800.0
2005-07-25 09:30:00,51.0,51.0,50.78,51.0,200400.0,40.1661,40.1661,39.9928,40.1661,200400.0
2005-07-25 09:40:00,50.98,51.3,50.95,51.2,336000.0,40.1504,40.4024,40.1267,40.3236,336000.0
2005-07-25 09:50:00,51.2,51.22,51.04,51.09,251200.0,40.3236,40.3394,40.1976,40.237,251200.0
2005-07-25 10:00:00,51.07,51.16,50.92,51.0,327900.0,40.2212,40.2921,40.1031,40.1661,327900.0
2005-07-25 10:10:00,50.98,51.02,50.87,50.99,189800.0,40.1504,40.1819,40.0637,40.1582,189800.0
2005-07-25 10:20:00,51.0,51.06,50.99,51.01,308600.0,40.1661,40.2134,40.1582,40.174,308600.0
2005-07-25 10:30:00,51.03,51.03,50.95,51.0,182000.0,40.1897,40.1897,40.1267,40.1661,182000.0
2005-07-25 10:40:00,51.01,51.09,51.0,51.09,203700.0,40.174,40.237,40.1661,40.237,203700.0
2005-07-25 10:50:00,51.08,51.09,50.97,51.02,142900.0,40.2291,40.237,40.1425,40.1819,142900.0
2005-07-25 11:00:00,51.03,51.03,50.85,50.93,378500.0,40.1897,40.1897,40.048,40.111,378500.0
2005-07-25 11:10:00,50.94,50.95,50.86,50.91,96700.0,40.1188,40.1267,40.0558,40.0952,96700.0
2005-07-25 11:20:00,50.92,51.0,50.87,50.97,128900.0,40.1031,40.1661,40.0637,40.1425,128900.0
2005-07-25 11:30:00,50.98,51.05,50.98,51.0,201800.0,40.1504,40.2055,40.1504,40.1661,201800.0
2005-07-25 11:40:00,50.99,51.02,50.99,51.0,84900.0,40.1582,40.1819,40.1582,40.1661,84900.0
2005-07-25 11:50:00,51.0,51.06,50.97,51.06,125400.0,40.1661,40.2134,40.1425,40.2134,125400.0
2005-07-25 12:00:00,51.07,51.12,51.06,51.08,113500.0,40.2212,40.2606,40.2134,40.2291,113500.0
2005-07-25 12:10:00,51.08,51.13,51.07,51.11,64700.0,40.2291,40.2685,40.2212,40.2527,64700.0
2005-07-25 12:20:00,51.11,51.13,51.06,51.09,106600.0,40.2527,40.2685,40.2134,40.237,106600.0
2005-07-25 12:30:00,51.09,51.09,51.02,51.05,77600.0,40.237,40.237,40.1819,40.2055,77600.0
2005-07-25 12:40:00,51.05,51.07,51.03,51.04,76500.0,40.2055,40.2212,40.1897,40.1976,76500.0
2005-07-25 12:50:00,51.04,51.13,51.04,51.07,91900.0,40.1976,40.2685,40.1976,40.2212,91900.0
2005-07-25 13:00:00,51.08,51.1,51.06,51.08,39300.0,40.2291,40.2449,40.2134,40.2291,39300.0
2005-07-25 13:10:00,51.08,51.08,51.05,51.07,59100.0,40.2291,40.2291,40.2055,40.2212,59100.0
2005-07-25 13:20:00,51.06,51.11,51.02,51.04,83400.0,40.2134,40.2527,40.1819,40.1976,83400.0
2005-07-25 13:30:00,51.04,51.05,50.99,51.02,162200.0,40.1976,40.2055,40.1582,40.1819,162200.0
2005-07-25 13:40:00,51.02,51.07,50.9,50.98,68200.0,40.1819,40.2212,40.0873,40.1504,68200.0
2005-07-25 13:50:00,50.98,51.01,50.96,51.0,232700.0,40.1504,40.174,40.1346,40.1661,232700.0
2005-07-25 14:00:00,51.0,51.0,50.9,50.93,66700.0,40.1661,40.1661,40.0873,40.111,66700.0
2005-07-25 14:10:00,50.94,50.98,50.92,50.96,74900.0,40.1188,40.1504,40.1031,40.1346,74900.0
2005-07-25 14:20:00,50.93,50.95,50.91,50.94,41500.0,40.111,40.1267,40.0952,40.1188,41500.0
2005-07-25 14:30:00,50.94,50.94,50.82,50.92,133400.0,40.1188,40.1188,40.0243,40.1031,133400.0
2005-07-25 14:40:00,50.92,50.94,50.81,50.88,105200.0,40.1031,40.1188,40.0165,40.0716,105200.0
2005-07-25 14:50:00,50.88,50.88,50.77,50.8,147300.0,40.0716,40.0716,39.985,40.0086,147300.0
2005-07-25 15:00:00,50.8,50.8,50.65,50.66,130600.0,40.0086,40.0086,39.8905,39.8983,130600.0
2005-07-25 15:10:00,50.65,50.84,50.61,50.81,120300.0,39.8905,40.0401,39.859,40.0165,120300.0
2005-07-25 15:20:00,50.8,50.81,50.73,50.79,158100.0,40.0086,40.0165,39.9535,40.0007,158100.0
2005-07-25 15:30:00,50.79,50.87,50.74,50.8,123200.0,40.0007,40.0637,39.9613,40.0086,123200.0
2005-07-25 15:40:00,50.8,50.82,50.75,50.8,125200.0,40.0086,40.0243,39.9692,40.0086,125200.0
2005-07-25 15:50:00,50.8,50.8,50.71,50.77,225300.0,40.0086,40.0086,39.9377,39.985,225300.0
2005-07-26 09:30:00,51.11,51.69,51.11,51.53,652300.0,40.2527,40.7095,40.2527,40.5835,652300.0
2005-07-26 09:40:00,51.53,51.79,51.45,51.68,426400.0,40.5835,40.7883,40.5205,40.7017,426400.0
2005-07-26 09:50:00,51.69,51.88,51.69,51.85,297600.0,40.7095,40.8592,40.7095,40.8355,297600.0
2005-07-26 10:00:00,51.9,51.9,51.7,51.86,328700.0,40.8749,40.8749,40.7174,40.8434,328700.0
2005-07-26 10:10:00,51.86,52.06,51.83,51.96,425200.0,40.8434,41.0009,40.8198,40.9222,425200.0
2005-07-26 10:20:00,51.95,52.15,51.95,52.05,200100.0,40.9143,41.0718,40.9143,40.9931,200100.0
2005-07-26 10:30:00,52.06,52.22,52.05,52.13,363400.0,41.0009,41.1269,40.9931,41.0561,363400.0
2005-07-26 10:40:00,52.14,52.21,52.11,52.18,278600.0,41.0639,41.1191,41.0403,41.0954,278600.0
2005-07-26 10:50:00,52.18,52.39,52.17,52.34,280200.0,41.0954,41.2608,41.0876,41.2214,280200.0
2005-07-26 11:00:00,52.34,52.34,52.16,52.22,251300.0,41.2214,41.2214,41.0797,41.1269,251300.0
2005-07-26 11:10:00,52.22,52.28,52.17,52.2,170300.0,41.1269,41.1742,41.0876,41.1112,170300.0
2005-07-26 11:20:00,52.2,52.25,52.13,52.19,246000.0,41.1112,41.1506,41.0561,41.1033,246000.0
2005-07-26 11:30:00,52.19,52.21,52.11,52.18,182000.0,41.1033,41.1191,41.0403,41.0954,182000.0
2005-07-26 11:40:00,52.2,52.2,52.09,52.1,183300.0,41.1112,41.1112,41.0246,41.0324,183300.0
2005-07-26 11:50:00,52.1,52.14,52.04,52.13,184300.0,41.0324,41.0639,40.9852,41.0561,184300.0
2005-07-26 12:00:00,52.12,52.13,52.02,52.07,165000.0,41.0482,41.0561,40.9694,41.0088,165000.0
2005-07-26 12:10:00,52.07,52.13,52.06,52.12,166900.0,41.0088,41.0561,41.0009,41.0482,166900.0
2005-07-26 12:20:00,52.13,52.15,52.11,52.11,101800.0,41.0561,41.0718,41.0403,41.0403,101800.0
2005-07-26 12:30:00,52.11,52.17,52.1,52.13,103200.0,41.0403,41.0876,41.0324,41.0561,103200.0
2005-07-26 12:40:00,52.13,52.15,52.11,52.12,81700.0,41.0561,41.0718,41.0403,41.0482,81700.0
2005-07-26 12:50:00,52.12,52.17,52.11,52.17,86500.0,41.0482,41.0876,41.0403,41.0876,86500.0
2005-07-26 13:00:00,52.16,52.18,52.08,52.15,167900.0,41.0797,41.0954,41.0167,41.0718,167900.0
2005-07-26 13:10:00,52.15,52.16,52.13,52.13,84900.0,41.0718,41.0797,41.0561,41.0561,84900.0
2005-07-26 13:20:00,52.14,52.17,52.12,52.16,100500.0,41.0639,41.0876,41.0482,41.0797,100500.0
2005-07-26 13:30:00,52.17,52.2,52.13,52.19,134600.0,41.0876,41.1112,41.0561,41.1033,134600.0
2005-07-26 13:40:00,52.19,52.3,52.16,52.24,205300.0,41.1033,41.1899,41.0797,41.1427,205300.0
2005-07-26 13:50:00,52.25,52.3,52.22,52.28,76800.0,41.1506,41.1899,41.1269,41.1742,76800.0
2005-07-26 14:00:00,52.28,52.3,52.18,52.21,174100.0,41.1742,41.1899,41.0954,41.1191,174100.0
2005-07-26 14:10:00,52.21,52.25,52.21,52.24,64900.0,41.1191,41.1506,41.1191,41.1427,64900.0
2005-07-26 14:20:00,52.23,52.24,52.16,52.19,99600.0,41.1348,41.1427,41.0797,41.1033,99600.0
2005-07-26 14:30:00,52.2,52.21,52.14,52.21,132800.0,41.1112,41.1191,41.0639,41.1191,132800.0
2005-07-26 14:40:00,52.22,52.22,52.17,52.19,78900.0,41.1269,41.1269,41.0876,41.1033,78900.0
2005-07-26 14:50:00,52.18,52.2,52.11,52.11,118100.0,41.0954,41.1112,41.0403,41.0403,118100.0
2005-07-26 15:00:00,52.09,52.16,52.08,52.11,215900.0,41.0246,41.0797,41.0167,41.0403,215900.0
2005-07-26 15:10:00,52.1,52.11,52.0,52.0,220500.0,41.0324,41.0403,40.9537,40.9537,220500.0
2005-07-26 15:20:00,52.01,52.19,52.0,52.1,320400.0,40.9615,41.1033,40.9537,41.0324,320400.0
2005-07-26 15:30:00,52.1,52.15,52.03,52.1,206500.0,41.0324,41.0718,40.9773,41.0324,206500.0
2005-07-26 15:40:00,52.1,52.12,52.0,52.0,245100.0,41.0324,41.0482,40.9537,40.9537,245100.0
2005-07-26 15:50:00,52.01,52.05,51.97,52.05,348200.0,40.9615,40.9931,40.93,40.9931,348200.0
2005-07-27 09:30:00,52.15,52.5,52.0,52.23,296500.0,41.0718,41.3475,40.9537,41.1348,296500.0
2005-07-27 09:40:00,52.23,52.37,52.1,52.13,304100.0,41.1348,41.2451,41.0324,41.0561,304100.0
2005-07-27 09:50:00,52.14,52.14,51.87,51.88,496800.0,41.0639,41.0639,40.8513,40.8592,496800.0
2005-07-27 10:00:00,51.89,51.9,51.69,51.72,356700.0,40.867,40.8749,40.7095,40.7332,356700.0
2005-07-27 10:10:00,51.71,51.75,51.6,51.67,268900.0,40.7253,40.7568,40.6386,40.6938,268900.0
2005-07-27 10:20:00,51.65,51.75,51.65,51.75,297200.0,40.678,40.7568,40.678,40.7568,297200.0
2005-07-27 10:30:00,51.76,51.91,51.75,51.91,327500.0,40.7647,40.8828,40.7568,40.8828,327500.0
2005-07-27 10:40:00,51.9,52.09,51.89,52.02,274200.0,40.8749,41.0246,40.867,40.9694,274200.0
2005-07-27 10:50:00,52.01,52.02,51.85,51.92,155700.0,40.9615,40.9694,40.8355,40.8907,155700.0
2005-07-27 11:00:00,51.93,51.93,51.71,51.74,106800.0,40.8985,40.8985,40.7253,40.7489,106800.0
2005-07-27 11:10:00,51.74,51.75,51.6,51.6,110600.0,40.7489,40.7568,40.6386,40.6386,110600.0
2005-07-27 11:20:00,51.6,51.73,51.59,51.73,169900.0,40.6386,40.741,40.6308,40.741,169900.0
2005-07-27 11:30:00,51.73,51.83,51.72,51.82,203200.0,40.741,40.8198,40.7332,40.8119,203200.0
2005-07-27 11:40:00,51.81,51.85,51.74,51.84,133600.0,40.804,40.8355,40.7489,40.8277,133600.0
2005-07-27 11:50:00,51.83,51.84,51.79,51.8,59300.0,40.8198,40.8277,40.7883,40.7962,59300.0
2005-07-27 12:00:00,51.8,51.81,51.75,51.79,63600.0,40.7962,40.804,40.7568,40.7883,63600.0
2005-07-27 12:10:00,51.79,51.85,51.78,51.83,90600.0,40.7883,40.8355,40.7804,40.8198,90600.0
2005-07-27 12:20:00,51.84,51.85,51.75,51.77,68100.0,40.8277,40.8355,40.7568,40.7725,68100.0
2005-07-27 12:30:00,51.79,51.81,51.74,51.75,47000.0,40.7883,40.804,40.7489,40.7568,47000.0
2005-07-27 12:40:00,51.76,51.77,51.7,51.73,73900.0,40.7647,40.7725,40.7174,40.741,73900.0
2005-07-27 12:50:00,51.72,51.74,51.71,51.72,52000.0,40.7332,40.7489,40.7253,40.7332,52000.0
2005-07-27 13:00:00,51.71,51.77,51.7,51.75,192100.0,40.7253,40.7725,40.7174,40.7568,192100.0
2005-07-27 13:10:00,51.74,51.75,51.71,51.71,56200.0,40.7489,40.7568,40.7253,40.7253,56200.0
2005-07-27 13:20:00,51.71,51.72,51.66,51.68,74600.0,40.7253,40.7332,40.6859,40.7017,74600.0
2005-07-27 13:30:00,51.68,51.68,51.57,51.59,100100.0,40.7017,40.7017,40.615,40.6308,100100.0
2005-07-27 13:40:00,51.58,51.6,51.55,51.56,87400.0,40.6229,40.6386,40.5993,40.6071,87400.0
2005-07-27 13:50:00,51.56,51.58,51.52,51.53,171100.0,40.6071,40.6229,40.5756,40.5835,171100.0
2005-07-27 14:00:00,51.54,51.54,51.44,51.47,158300.0,40.5914,40.5914,40.5126,40.5363,158300.0
2005-07-27 14:10:00,51.46,51.52,51.46,51.5,159700.0,40.5284,40.5756,40.5284,40.5599,159700.0
2005-07-27 14:20:00,51.51,51.55,51.46,51.5,100900.0,40.5678,40.5993,40.5284,40.5599,100900.0
2005-07-27 14:30:00,51.5,51.54,51.48,51.51,168700.0,40.5599,40.5914,40.5441,40.5678,168700.0
2005-07-27 14:40:00,51.54,51.58,51.5,51.51,170700.0,40.5914,40.6229,40.5599,40.5678,170700.0
2005-07-27 14:50:00,51.51,51.52,51.45,51.45,102400.0,40.5678,40.5756,40.5205,40.5205,102400.0
2005-07-27 15:00:00,51.45,51.47,51.45,51.45,104400.0,40.5205,40.5363,40.5205,40.5205,104400.0
2005-07-27 15:10:00,51.46,51.48,51.45,51.48,125500.0,40.5284,40.5441,40.5205,40.5441,125500.0
2005-07-27 15:20:00,51.48,51.53,51.47,51.49,196100.0,40.5441,40.5835,40.5363,40.552,196100.0
2005-07-27 15:30:00,51.5,51.5,51.44,51.46,109700.0,40.5599,40.5599,40.5126,40.5284,109700.0
2005-07-27 15:40:00,51.46,51.5,51.11,51.25,310000.0,40.5284,40.5599,40.2527,40.363,310000.0
2005-07-27 15:50:00,51.25,51.45,51.22,51.42,354600.0,40.363,40.5205,40.3394,40.4969,354600.0
2005-07-28 09:30:00,51.89,52.14,51.76,52.1,322500.0,40.867,41.0639,40.7647,41.0324,322500.0
2005-07-28 09:40:00,52.05,52.28,52.03,52.12,260300.0,40.9931,41.1742,40.9773,41.0482,260300.0
2005-07-28 09:50:00,52.13,52.15,51.92,51.99,130900.0,41.0561,41.0718,40.8907,40.9458,130900.0
2005-07-28 10:00:00,52.0,52.14,51.97,52.1,160100.0,40.9537,41.0639,40.93,41.0324,160100.0
2005-07-28 10:10:00,52.1,52.14,52.02,52.03,314600.0,41.0324,41.0639,40.9694,40.9773,314600.0
2005-07-28 10:20:00,52.03,52.1,52.01,52.09,152500.0,40.9773,41.0324,40.9615,41.0246,152500.0
2005-07-28 10:30:00,52.09,52.18,52.04,52.18,111300.0,41.0246,41.0954,40.9852,41.0954,111300.0
2005-07-28 10:40:00,52.18,52.25,52.16,52.25,229800.0,41.0954,41.1506,41.0797,41.1506,229800.0
2005-07-28 10:50:00,52.25,52.3,52.22,52.25,247900.0,41.1506,41.1899,41.1269,41.1506,247900.0
2005-07-28 11:00:00,52.25,52.4,52.24,52.34,230300.0,41.1506,41.2687,41.1427,41.2214,230300.0
2005-07-28 11:10:00,52.34,52.49,52.33,52.49,180400.0,41.2214,41.3396,41.2136,41.3396,180400.0
2005-07-28 11:20:00,52.49,52.56,52.47,52.49,303500.0,41.3396,41.3947,41.3238,41.3396,303500.0
2005-07-28 11:30:00,52.5,52.6,52.48,52.54,165800.0,41.3475,41.4262,41.3317,41.379,165800.0
2005-07-28 11:40:00,52.55,52.66,52.51,52.65,199600.0,41.3868,41.4735,41.3553,41.4656,199600.0
2005-07-28 11:50:00,52.65,52.72,52.64,52.7,218100.0,41.4656,41.5207,41.4577,41.505,218100.0
2005-07-28 12:00:00,52.7,52.76,52.69,52.73,186200.0,41.505,41.5522,41.4971,41.5286,186200.0
2005-07-28 12:10:00,52.73,52.82,52.71,52.81,186300.0,41.5286,41.5995,41.5128,41.5916,186300.0
2005-07-28 12:20:00,52.81,52.86,52.44,52.75,326900.0,41.5916,41.631,41.3002,41.5444,326900.0
2005-07-28 12:30:00,52.76,52.79,52.73,52.76,93900.0,41.5522,41.5759,41.5286,41.5522,93900.0
2005-07-28 12:40:00,52.76,52.91,52.75,52.91,138300.0,41.5522,41.6704,41.5444,41.6704,138300.0
2005-07-28 12:50:00,52.91,52.94,52.85,52.93,89400.0,41.6704,41.694,41.6231,41.6861,89400.0
2005-07-28 13:00:00,52.93,52.94,52.86,52.93,164400.0,41.6861,41.694,41.631,41.6861,164400.0
2005-07-28 13:10:00,52.93,52.97,52.9,52.97,97300.0,41.6861,41.7176,41.6625,41.7176,97300.0
2005-07-28 13:20:00,52.97,53.15,52.97,53.09,320400.0,41.7176,41.8594,41.7176,41.8121,320400.0
2005-07-28 13:30:00,53.05,53.17,53.05,53.13,241000.0,41.7806,41.8751,41.7806,41.8436,241000.0
2005-07-28 13:40:00,53.13,53.14,53.0,53.02,99800.0,41.8436,41.8515,41.7412,41.757,99800.0
2005-07-28 13:50:00,53.02,53.1,53.01,53.09,121100.0,41.757,41.82,41.7491,41.8121,121100.0
2005-07-28 14:00:00,53.08,53.13,53.07,53.07,154000.0,41.8043,41.8436,41.7964,41.7964,154000.0
2005-07-28 14:10:00,53.08,53.1,53.06,53.07,79100.0,41.8043,41.82,41.7885,41.7964,79100.0
2005-07-28 14:20:00,53.08,53.18,53.07,53.16,181000.0,41.8043,41.883,41.7964,41.8673,181000.0
2005-07-28 14:30:00,53.16,53.24,53.05,53.1,241100.0,41.8673,41.9303,41.7806,41.82,241100.0
2005-07-28 14:40:00,53.07,53.09,53.0,53.0,227200.0,41.7964,41.8121,41.7412,41.7412,227200.0
2005-07-28 14:50:00,52.98,53.04,52.98,53.03,148100.0,41.7255,41.7727,41.7255,41.7649,148100.0
2005-07-28 15:00:00,53.03,53.04,52.95,52.96,155100.0,41.7649,41.7727,41.7019,41.7097,155100.0
2005-07-28 15:10:00,52.96,53.0,52.9,53.0,242800.0,41.7097,41.7412,41.6625,41.7412,242800.0
2005-07-28 15:20:00,53.0,53.04,52.99,53.01,129500.0,41.7412,41.7727,41.7334,41.7491,129500.0
2005-07-28 15:30:00,53.0,53.02,52.91,52.98,205900.0,41.7412,41.757,41.6704,41.7255,205900.0
2005-07-28 15:40:00,52.98,53.0,52.95,52.98,255500.0,41.7255,41.7412,41.7019,41.7255,255500.0
2005-07-28 15:50:00,52.97,52.98,52.88,52.92,308500.0,41.7176,41.7255,41.6467,41.6782,308500.0
2005-07-29 09:30:00,52.92,52.94,52.7,52.7,156100.0,41.6782,41.694,41.505,41.505,156100.0
2005-07-29 09:40:00,52.7,52.93,52.56,52.93,645800.0,41.505,41.6861,41.3947,41.6861,645800.0
2005-07-29 09:50:00,52.93,52.94,52.79,52.85,99800.0,41.6861,41.694,41.5759,41.6231,99800.0
2005-07-29 10:00:00,52.86,52.91,52.85,52.87,128600.0,41.631,41.6704,41.6231,41.6389,128600.0
2005-07-29 10:10:00,52.85,52.89,52.61,52.62,121800.0,41.6231,41.6546,41.4341,41.442,121800.0
2005-07-29 10:20:00,52.65,52.7,52.54,52.56,101800.0,41.4656,41.505,41.379,41.3947,101800.0
2005-07-29 10:30:00,52.57,52.58,52.47,52.49,96400.0,41.4026,41.4105,41.3238,41.3396,96400.0
2005-07-29 10:40:00,52.49,52.58,52.41,52.53,293900.0,41.3396,41.4105,41.2766,41.3711,293900.0
2005-07-29 10:50:00,52.52,52.52,52.32,52.4,96000.0,41.3632,41.3632,41.2057,41.2687,96000.0
2005-07-29 11:00:00,52.41,52.41,52.27,52.37,188400.0,41.2766,41.2766,41.1663,41.2451,188400.0
2005-07-29 11:10:00,52.36,52.44,52.32,52.36,68600.0,41.2372,41.3002,41.2057,41.2372,68600.0
2005-07-29 11:20:00,52.36,52.39,52.32,52.34,51600.0,41.2372,41.2608,41.2057,41.2214,51600.0
2005-07-29 11:30:00,52.32,52.43,52.3,52.41,295100.0,41.2057,41.2923,41.1899,41.2766,295100.0
2005-07-29 11:40:00,52.42,52.48,52.28,52.29,75200.0,41.2845,41.3317,41.1742,41.1821,75200.0
2005-07-29 11:50:00,52.29,52.31,52.25,52.29,59300.0,41.1821,41.1978,41.1506,41.1821,59300.0
2005-07-29 12:00:00,52.29,52.37,52.29,52.34,153100.0,41.1821,41.2451,41.1821,41.2214,153100.0
2005-07-29 12:10:00,52.33,52.34,52.28,52.31,54500.0,41.2136,41.2214,41.1742,41.1978,54500.0
2005-07-29 12:20:00,52.32,52.37,52.29,52.31,55000.0,41.2057,41.2451,41.1821,41.1978,55000.0
2005-07-29 12:30:00,52.31,52.35,52.27,52.32,40300.0,41.1978,41.2293,41.1663,41.2057,40300.0
2005-07-29 12:40:00,52.32,52.35,52.3,52.33,53200.0,41.2057,41.2293,41.1899,41.2136,53200.0
2005-07-29 12:50:00,52.33,52.33,52.24,52.26,51200.0,41.2136,41.2136,41.1427,41.1584,51200.0
2005-07-29 13:00:00,52.28,52.32,52.24,52.3,45200.0,41.1742,41.2057,41.1427,41.1899,45200.0
2005-07-29 13:10:00,52.3,52.36,52.28,52.29,169500.0,41.1899,41.2372,41.1742,41.1821,169500.0
2005-07-29 13:20:00,52.29,52.32,52.23,52.28,42000.0,41.1821,41.2057,41.1348,41.1742,42000.0
2005-07-29 13:30:00,52.28,52.3,52.25,52.28,46200.0,41.1742,41.1899,41.1506,41.1742,46200.0
2005-07-29 13:40:00,52.25,52.32,52.25,52.32,44800.0,41.1506,41.2057,41.1506,41.2057,44800.0
2005-07-29 13:50:00,52.32,52.34,52.29,52.3,38700.0,41.2057,41.2214,41.1821,41.1899,38700.0
2005-07-29 14:00:00,52.33,52.45,52.31,52.38,376500.0,41.2136,41.3081,41.1978,41.253,376500.0
2005-07-29 14:10:00,52.39,52.47,52.37,52.47,42000.0,41.2608,41.3238,41.2451,41.3238,42000.0
2005-07-29 14:20:00,52.47,52.55,52.46,52.48,61300.0,41.3238,41.3868,41.316,41.3317,61300.0
2005-07-29 14:30:00,52.47,52.54,52.46,52.54,543500.0,41.3238,41.379,41.316,41.379,543500.0
2005-07-29 14:40:00,52.54,52.62,52.52,52.6,58500.0,41.379,41.442,41.3632,41.4262,58500.0
2005-07-29 14:50:00,52.61,52.61,52.55,52.58,45100.0,41.4341,41.4341,41.3868,41.4105,45100.0
2005-07-29 15:00:00,52.58,52.62,52.47,52.47,73500.0,41.4105,41.442,41.3238,41.3238,73500.0
2005-07-29 15:10:00,52.48,52.49,52.3,52.33,85900.0,41.3317,41.3396,41.1899,41.2136,85900.0
2005-07-29 15:20:00,52.34,52.39,52.33,52.37,87600.0,41.2214,41.2608,41.2136,41.2451,87600.0
2005-07-29 15:30:00,52.37,52.42,52.28,52.37,379700.0,41.2451,41.2845,41.1742,41.2451,379700.0
2005-07-29 15:40:00,52.38,52.38,52.2,52.31,132500.0,41.253,41.253,41.1112,41.1978,132500.0
2005-07-29 15:50:00,52.31,52.36,52.28,52.31,232400.0,41.1978,41.2372,41.1742,41.1978,232400.0
2005-08-01 09:30:00,52.34,52.34,52.03,52.16,595300.0,41.2214,41.2214,40.9773,41.0797,595300.0
2005-08-01 09:40:00,52.18,52.64,52.12,52.58,218300.0,41.0954,41.4577,41.0482,41.4105,218300.0
2005-08-01 09:50:00,52.6,52.99,52.59,52.88,229300.0,41.4262,41.7334,41.4183,41.6467,229300.0
2005-08-01 10:00:00,52.88,52.9,52.65,52.69,307800.0,41.6467,41.6625,41.4656,41.4971,307800.0
2005-08-01 10:10:00,52.66,52.69,52.52,52.65,131800.0,41.4735,41.4971,41.3632,41.4656,131800.0
2005-08-01 10:20:00,52.61,52.66,52.49,52.66,326100.0,41.4341,41.4735,41.3396,41.4735,326100.0
2005-08-01 10:30:00,52.66,52.7,52.59,52.59,124700.0,41.4735,41.505,41.4183,41.4183,124700.0
2005-08-01 10:40:00,52.6,52.6,52.41,52.46,74200.0,41.4262,41.4262,41.2766,41.316,74200.0
2005-08-01 10:50:00,52.45,52.58,52.45,52.5,265900.0,41.3081,41.4105,41.3081,41.3475,265900.0
2005-08-01 11:00:00,52.5,52.51,52.45,52.47,76200.0,41.3475,41.3553,41.3081,41.3238,76200.0
2005-08-01 11:10:00,52.47,52.59,52.47,52.54,66800.0,41.3238,41.4183,41.3238,41.379,66800.0
2005-08-01 11:20:00,52.53,52.58,52.49,52.54,51700.0,41.3711,41.4105,41.3396,41.379,51700.0
2005-08-01 11:30:00,52.55,52.6,52.5,52.51,47000.0,41.3868,41.4262,41.3475,41.3553,47000.0
2005-08-01 11:40:00,52.52,52.57,52.5,52.55,256100.0,41.3632,41.4026,41.3475,41.3868,256100.0
2005-08-01 11:50:00,52.55,52.63,52.55,52.6,34100.0,41.3868,41.4498,41.3868,41.4262,34100.0
2005-08-01 12:00:00,52.6,52.69,52.58,52.67,59400.0,41.4262,41.4971,41.4105,41.4813,59400.0
2005-08-01 12:10:00,52.66,52.67,52.63,52.66,57600.0,41.4735,41.4813,41.4498,41.4735,57600.0
2005-08-01 12:20:00,52.66,52.7,52.64,52.67,79200.0,41.4735,41.505,41.4577,41.4813,79200.0
2005-08-01 12:30:00,52.67,52.74,52.66,52.73,149600.0,41.4813,41.5365,41.4735,41.5286,149600.0
2005-08-01 12:40:00,52.73,52.77,52.64,52.71,45000.0,41.5286,41.5601,41.4577,41.5128,45000.0
2005-08-01 12:50:00,52.71,52.71,52.61,52.62,69000.0,41.5128,41.5128,41.4341,41.442,69000.0
2005-08-01 13:00:00,52.62,52.63,52.52,52.52,43500.0,41.442,41.4498,41.3632,41.3632,43500.0
2005-08-01 13:10:00,52.53,52.56,52.45,52.47,97200.0,41.3711,41.3947,41.3081,41.3238,97200.0
2005-08-01 13:20:00,52.48,52.67,52.48,52.67,152100.0,41.3317,41.4813,41.3317,41.4813,152100.0
2005-08-01 13:30:00,52.67,52.7,52.62,52.66,42400.0,41.4813,41.505,41.442,41.4735,42400.0
2005-08-01 13:40:00,52.66,52.68,52.62,52.63,36400.0,41.4735,41.4892,41.442,41.4498,36400.0
2005-08-01 13:50:00,52.62,52.65,52.6,52.62,57000.0,41.442,41.4656,41.4262,41.442,57000.0
2005-08-01 14:00:00,52.61,52.69,52.6,52.67,184100.0,41.4341,41.4971,41.4262,41.4813,184100.0
2005-08-01 14:10:00,52.66,52.75,52.59,52.68,90200.0,41.4735,41.5444,41.4183,41.4892,90200.0
2005-08-01 14:20:00,52.69,52.81,52.68,52.75,81200.0,41.4971,41.5916,41.4892,41.5444,81200.0
2005-08-01 14:30:00,52.72,52.74,52.66,52.66,84700.0,41.5207,41.5365,41.4735,41.4735,84700.0
2005-08-01 14:40:00,52.66,52.7,52.63,52.66,68700.0,41.4735,41.505,41.4498,41.4735,68700.0
2005-08-01 14:50:00,52.66,52.66,52.57,52.61,93600.0,41.4735,41.4735,41.4026,41.4341,93600.0
2005-08-01 15:00:00,52.61,52.67,52.58,52.63,79800.0,41.4341,41.4813,41.4105,41.4498,79800.0
2005-08-01 15:10:00,52.64,52.74,52.64,52.72,67000.0,41.4577,41.5365,41.4577,41.5207,67000.0
2005-08-01 15:20:00,52.73,52.74,52.64,52.68,89700.0,41.5286,41.5365,41.4577,41.4892,89700.0
2005-08-01 15:30:00,52.68,52.7,52.63,52.67,308000.0,41.4892,41.505,41.4498,41.4813,308000.0
2005-08-01 15:40:00,52.67,52.69,52.65,52.66,136300.0,41.4813,41.4971,41.4656,41.4735,136300.0
2005-08-01 15:50:00,52.66,52.67,52.54,52.57,197100.0,41.4735,41.4813,41.379,41.4026,197100.0
2005-08-02 09:30:00,52.62,52.75,52.62,52.75,139000.0,41.442,41.5444,41.442,41.5444,139000.0
2005-08-02 09:40:00,52.73,52.73,52.52,52.6,325900.0,41.5286,41.5286,41.3632,41.4262,325900.0
2005-08-02 09:50:00,52.6,52.69,52.54,52.61,112600.0,41.4262,41.4971,41.379,41.4341,112600.0
2005-08-02 10:00:00,52.6,52.65,52.54,52.57,138600.0,41.4262,41.4656,41.379,41.4026,138600.0
2005-08-02 10:10:00,52.57,52.65,52.55,52.57,95000.0,41.4026,41.4656,41.3868,41.4026,95000.0
2005-08-02 10:20:00,52.56,52.65,52.55,52.61,140600.0,41.3947,41.4656,41.3868,41.4341,140600.0
2005-08-02 10:30:00,52.63,52.88,52.62,52.86,209100.0,41.4498,41.6467,41.442,41.631,209100.0
2005-08-02 10:40:00,52.83,52.84,52.63,52.7,91800.0,41.6074,41.6152,41.4498,41.505,91800.0
2005-08-02 10:50:00,52.7,52.79,52.64,52.74,163200.0,41.505,41.5759,41.4577,41.5365,163200.0
2005-08-02 11:00:00,52.74,52.8,52.7,52.7,65500.0,41.5365,41.5837,41.505,41.505,65500.0
2005-08-02 11:10:00,52.69,52.77,52.69,52.76,179600.0,41.4971,41.5601,41.4971,41.5522,179600.0
2005-08-02 11:20:00,52.74,52.77,52.7,52.76,147500.0,41.5365,41.5601,41.505,41.5522,147500.0
2005-08-02 11:30:00,52.76,52.84,52.75,52.81,90500.0,41.5522,41.6152,41.5444,41.5916,90500.0
2005-08-02 11:40:00,52.81,52.81,52.75,52.76,74200.0,41.5916,41.5916,41.5444,41.5522,74200.0
2005-08-02 11:50:00,52.76,52.81,52.74,52.77,60000.0,41.5522,41.5916,41.5365,41.5601,60000.0
2005-08-02 12:00:00,52.77,52.79,52.74,52.75,55700.0,41.5601,41.5759,41.5365,41.5444,55700.0
2005-08-02 12:10:00,52.75,52.76,52.74,52.75,104800.0,41.5444,41.5522,41.5365,41.5444,104800.0
2005-08-02 12:20:00,52.76,52.8,52.74,52.78,60100.0,41.5522,41.5837,41.5365,41.568,60100.0
2005-08-02 12:30:00,52.78,52.79,52.76,52.78,49400.0,41.568,41.5759,41.5522,41.568,49400.0
2005-08-02 12:40:00,52.78,52.81,52.76,52.76,105600.0,41.568,41.5916,41.5522,41.5522,105600.0
2005-08-02 12:50:00,52.76,52.83,52.75,52.82,76500.0,41.5522,41.6074,41.5444,41.5995,76500.0
2005-08-02 13:00:00,52.81,52.84,52.78,52.8,91400.0,41.5916,41.6152,41.568,41.5837,91400.0
2005-08-02 13:10:00,52.8,52.84,52.8,52.81,52100.0,41.5837,41.6152,41.5837,41.5916,52100.0
2005-08-02 13:20:00,52.82,52.85,52.8,52.82,100400.0,41.5995,41.6231,41.5837,41.5995,100400.0
2005-08-02 13:30:00,52.83,52.83,52.8,52.81,65400.0,41.6074,41.6074,41.5837,41.5916,65400.0
2005-08-02 13:40:00,52.81,52.84,52.8,52.84,78900.0,41.5916,41.6152,41.5837,41.6152,78900.0
2005-08-02 13:50:00,52.84,52.85,52.8,52.83,86300.0,41.6152,41.6231,41.5837,41.6074,86300.0
2005-08-02 14:00:00,52.83,52.86,52.82,52.84,114500.0,41.6074,41.631,41.5995,41.6152,114500.0
2005-08-02 14:10:00,52.84,52.88,52.83,52.85,71900.0,41.6152,41.6467,41.6074,41.6231,71900.0
2005-08-02 14:20:00,52.84,52.88,52.82,52.85,107600.0,41.6152,41.6467,41.5995,41.6231,107600.0
2005-08-02 14:30:00,52.85,52.89,52.81,52.87,124000.0,41.6231,41.6546,41.5916,41.6389,124000.0
2005-08-02 14:40:00,52.87,52.93,52.86,52.9,101200.0,41.6389,41.6861,41.631,41.6625,101200.0
2005-08-02 14:50:00,52.9,52.94,52.86,52.91,104000.0,41.6625,41.694,41.631,41.6704,104000.0
2005-08-02 15:00:00,52.92,52.96,52.9,52.94,146100.0,41.6782,41.7097,41.6625,41.694,146100.0
2005-08-02 15:10:00,52.93,52.97,52.9,52.94,161300.0,41.6861,41.7176,41.6625,41.694,161300.0
2005-08-02 15:20:00,52.94,52.98,52.9,52.92,113000.0,41.694,41.7255,41.6625,41.6782,113000.0
2005-08-02 15:30:00,52.92,52.98,52.9,52.97,166500.0,41.6782,41.7255,41.6625,41.7176,166500.0
2005-08-02 15:40:00,52.98,53.05,52.97,53.03,409500.0,41.7255,41.7806,41.7176,41.7649,409500.0
2005-08-02 15:50:00,53.02,53.05,53.0,53.02,137900.0,41.757,41.7806,41.7412,41.757,137900.0
2005-08-03 09:30:00,53.09,53.25,53.09,53.09,211700.0,41.8121,41.9381,41.8121,41.8121,211700.0
2005-08-03 09:40:00,53.08,53.14,53.0,53.0,194900.0,41.8043,41.8515,41.7412,41.7412,194900.0
2005-08-03 09:50:00,53.01,53.2,52.99,53.1,308100.0,41.7491,41.8988,41.7334,41.82,308100.0
2005-08-03 10:00:00,53.08,53.14,53.02,53.08,190100.0,41.8043,41.8515,41.757,41.8043,190100.0
2005-08-03 10:10:00,53.07,53.13,53.01,53.09,154600.0,41.7964,41.8436,41.7491,41.8121,154600.0
2005-08-03 10:20:00,53.09,53.12,52.92,52.99,162400.0,41.8121,41.8358,41.6782,41.7334,162400.0
2005-08-03 10:30:00,52.99,53.06,52.99,53.01,99600.0,41.7334,41.7885,41.7334,41.7491,99600.0
2005-08-03 10:40:00,53.01,53.04,52.99,53.02,127800.0,41.7491,41.7727,41.7334,41.757,127800.0
2005-08-03 10:50:00,53.01,53.02,52.94,52.96,204300.0,41.7491,41.757,41.694,41.7097,204300.0
2005-08-03 11:00:00,52.96,52.99,52.9,52.96,148000.0,41.7097,41.7334,41.6625,41.7097,148000.0
2005-08-03 11:10:00,52.96,53.03,52.96,53.01,159700.0,41.7097,41.7649,41.7097,41.7491,159700.0
2005-08-03 11:20:00,53.01,53.08,53.0,53.06,86900.0,41.7491,41.8043,41.7412,41.7885,86900.0
2005-08-03 11:30:00,53.05,53.11,53.03,53.08,69800.0,41.7806,41.8279,41.7649,41.8043,69800.0
2005-08-03 11:40:00,53.08,53.08,53.0,53.01,77400.0,41.8043,41.8043,41.7412,41.7491,77400.0
2005-08-03 11:50:00,53.01,53.03,53.0,53.02,90300.0,41.7491,41.7649,41.7412,41.757,90300.0
2005-08-03 12:00:00,53.02,53.06,53.0,53.06,54100.0,41.757,41.7885,41.7412,41.7885,54100.0
2005-08-03 12:10:00,53.06,53.06,53.0,53.01,51300.0,41.7885,41.7885,41.7412,41.7491,51300.0
2005-08-03 12:20:00,53.02,53.02,53.0,53.01,84100.0,41.757,41.757,41.7412,41.7491,84100.0
2005-08-03 12:30:00,53.0,53.01,52.97,53.0,110300.0,41.7412,41.7491,41.7176,41.7412,110300.0
2005-08-03 12:40:00,53.0,53.05,52.95,53.04,86000.0,41.7412,41.7806,41.7019,41.7727,86000.0
2005-08-03 12:50:00,53.05,53.09,53.03,53.07,71100.0,41.7806,41.8121,41.7649,41.7964,71100.0
2005-08-03 13:00:00,53.07,53.1,53.04,53.08,58800.0,41.7964,41.82,41.7727,41.8043,58800.0
2005-08-03 13:10:00,53.08,53.11,53.07,53.09,49000.0,41.8043,41.8279,41.7964,41.8121,49000.0
2005-08-03 13:20:00,53.08,53.09,53.01,53.02,38700.0,41.8043,41.8121,41.7491,41.757,38700.0
2005-08-03 13:30:00,53.01,53.05,52.99,53.04,80200.0,41.7491,41.7806,41.7334,41.7727,80200.0
2005-08-03 13:40:00,53.03,53.09,52.97,53.0,60200.0,41.7649,41.8121,41.7176,41.7412,60200.0
2005-08-03 13:50:00,52.98,53.02,52.97,53.0,92200.0,41.7255,41.757,41.7176,41.7412,92200.0
2005-08-03 14:00:00,53.0,53.04,52.97,53.02,69900.0,41.7412,41.7727,41.7176,41.757,69900.0
2005-08-03 14:10:00,53.0,53.02,52.97,53.0,66200.0,41.7412,41.757,41.7176,41.7412,66200.0
2005-08-03 14:20:00,53.0,53.04,52.99,53.03,112200.0,41.7412,41.7727,41.7334,41.7649,112200.0
2005-08-03 14:30:00,53.02,53.08,53.02,53.08,78100.0,41.757,41.8043,41.757,41.8043,78100.0
2005-08-03 14:40:00,53.08,53.08,53.02,53.03,75000.0,41.8043,41.8043,41.757,41.7649,75000.0
2005-08-03 14:50:00,53.02,53.05,53.02,53.03,77800.0,41.757,41.7806,41.757,41.7649,77800.0
2005-08-03 15:00:00,53.04,53.08,53.03,53.08,134100.0,41.7727,41.8043,41.7649,41.8043,134100.0
2005-08-03 15:10:00,53.07,53.07,53.02,53.04,92100.0,41.7964,41.7964,41.757,41.7727,92100.0
2005-08-03 15:20:00,53.06,53.16,53.05,53.16,179200.0,41.7885,41.8673,41.7806,41.8673,179200.0
2005-08-03 15:30:00,53.16,53.16,53.13,53.16,108400.0,41.8673,41.8673,41.8436,41.8673,108400.0
2005-08-03 15:40:00,53.16,53.2,53.15,53.17,114900.0,41.8673,41.8988,41.8594,41.8751,114900.0
2005-08-03 15:50:00,53.17,53.24,53.12,53.17,157700.0,41.8751,41.9303,41.8358,41.8751,157700.0
2005-08-04 09:30:00,53.17,53.17,52.87,53.0,395600.0,41.8751,41.8751,41.6389,41.7412,395600.0
2005-08-04 09:40:00,53.0,53.09,52.97,53.01,124400.0,41.7412,41.8121,41.7176,41.7491,124400.0
2005-08-04 09:50:00,53.0,53.16,53.0,53.11,137500.0,41.7412,41.8673,41.7412,41.8279,137500.0
2005-08-04 10:00:00,53.11,53.15,53.08,53.1,122700.0,41.8279,41.8594,41.8043,41.82,122700.0
2005-08-04 10:10:00,53.11,53.15,53.09,53.15,132600.0,41.8279,41.8594,41.8121,41.8594,132600.0
2005-08-04 10:20:00,53.15,53.25,53.15,53.22,118200.0,41.8594,41.9381,41.8594,41.9145,118200.0
2005-08-04 10:30:00,53.22,53.3,53.07,53.08,181900.0,41.9145,41.9775,41.7964,41.8043,181900.0
2005-08-04 10:40:00,53.08,53.09,52.99,53.0,593800.0,41.8043,41.8121,41.7334,41.7412,593800.0
2005-08-04 10:50:00,53.01,53.01,52.95,52.96,159600.0,41.7491,41.7491,41.7019,41.7097,159600.0
2005-08-04 11:00:00,52.96,52.99,52.96,52.97,73500.0,41.7097,41.7334,41.7097,41.7176,73500.0
2005-08-04 11:10:00,52.97,53.04,52.97,53.0,155800.0,41.7176,41.7727,41.7176,41.7412,155800.0
2005-08-04 11:20:00,53.0,53.02,52.99,53.02,107200.0,41.7412,41.757,41.7334,41.757,107200.0
2005-08-04 11:30:00,53.01,53.06,53.0,53.02,118900.0,41.7491,41.7885,41.7412,41.757,118900.0
2005-08-04 11:40:00,53.02,53.07,53.02,53.03,100600.0,41.757,41.7964,41.757,41.7649,100600.0
2005-08-04 11:50:00,53.03,53.04,53.0,53.0,100100.0,41.7649,41.7727,41.7412,41.7412,100100.0
2005-08-04 12:00:00,53.0,53.0,52.83,52.84,63100.0,41.7412,41.7412,41.6074,41.6152,63100.0
2005-08-04 12:10:00,52.83,52.94,52.82,52.94,58100.0,41.6074,41.694,41.5995,41.694,58100.0
2005-08-04 12:20:00,52.94,53.02,52.93,53.02,81600.0,41.694,41.757,41.6861,41.757,81600.0
2005-08-04 12:30:00,53.01,53.03,52.93,53.01,93800.0,41.7491,41.7649,41.6861,41.7491,93800.0
2005-08-04 12:40:00,53.01,53.02,52.95,52.96,123200.0,41.7491,41.757,41.7019,41.7097,123200.0
2005-08-04 12:50:00,52.96,53.05,52.96,53.0,89500.0,41.7097,41.7806,41.7097,41.7412,89500.0
2005-08-04 13:00:00,53.01,53.04,53.0,53.02,52900.0,41.7491,41.7727,41.7412,41.757,52900.0
2005-08-04 13:10:00,53.02,53.04,53.0,53.0,104900.0,41.757,41.7727,41.7412,41.7412,104900.0
2005-08-04 13:20:00,53.01,53.03,52.96,52.98,65900.0,41.7491,41.7649,41.7097,41.7255,65900.0
2005-08-04 13:30:00,52.99,52.99,52.9,52.9,64900.0,41.7334,41.7334,41.6625,41.6625,64900.0
2005-08-04 13:40:00,52.9,52.96,52.9,52.93,43200.0,41.6625,41.7097,41.6625,41.6861,43200.0
2005-08-04 13:50:00,52.93,52.98,52.92,52.94,53800.0,41.6861,41.7255,41.6782,41.694,53800.0
2005-08-04 14:00:00,52.93,52.98,52.91,52.98,52100.0,41.6861,41.7255,41.6704,41.7255,52100.0
2005-08-04 14:10:00,52.98,52.98,52.92,52.96,82800.0,41.7255,41.7255,41.6782,41.7097,82800.0
2005-08-04 14:20:00,52.96,53.0,52.91,53.0,76500.0,41.7097,41.7412,41.6704,41.7412,76500.0
2005-08-04 14:30:00,53.0,53.03,53.0,53.01,53300.0,41.7412,41.7649,41.7412,41.7491,53300.0
2005-08-04 14:40:00,53.01,53.03,52.99,52.99,74800.0,41.7491,41.7649,41.7334,41.7334,74800.0
2005-08-04 14:50:00,53.0,53.01,52.94,52.96,64500.0,41.7412,41.7491,41.694,41.7097,64500.0
2005-08-04 15:00:00,52.96,53.0,52.95,52.99,69100.0,41.7097,41.7412,41.7019,41.7334,69100.0
2005-08-04 15:10:00,52.99,53.05,52.98,53.05,118600.0,41.7334,41.7806,41.7255,41.7806,118600.0
2005-08-04 15:20:00,53.05,53.12,53.05,53.08,199700.0,41.7806,41.8358,41.7806,41.8043,199700.0
2005-08-04 15:30:00,53.06,53.07,53.05,53.06,120800.0,41.7885,41.7964,41.7806,41.7885,120800.0
2005-08-04 15:40:00,53.05,53.06,53.0,53.0,140400.0,41.7806,41.7885,41.7412,41.7412,140400.0
2005-08-04 15:50:00,53.0,53.01,52.95,52.95,178600.0,41.7412,41.7491,41.7019,41.7019,178600.0
2005-08-05 09:30:00,52.98,52.98,52.82,52.83,160800.0,41.7255,41.7255,41.5995,41.6074,160800.0
2005-08-05 09:40:00,52.82,52.86,52.68,52.71,305000.0,41.5995,41.631,41.4892,41.5128,305000.0
2005-08-05 09:50:00,52.71,52.78,52.71,52.76,290100.0,41.5128,41.568,41.5128,41.5522,290100.0
2005-08-05 10:00:00,52.75,52.75,52.52,52.7,143100.0,41.5444,41.5444,41.3632,41.505,143100.0
2005-08-05 10:10:00,52.68,52.75,52.65,52.72,84000.0,41.4892,41.5444,41.4656,41.5207,84000.0
2005-08-05 10:20:00,52.72,52.79,52.64,52.68,119200.0,41.5207,41.5759,41.4577,41.4892,119200.0
2005-08-05 10:30:00,52.64,52.68,52.53,52.6,140500.0,41.4577,41.4892,41.3711,41.4262,140500.0
2005-08-05 10:40:00,52.61,52.63,52.53,52.54,190400.0,41.4341,41.4498,41.3711,41.379,190400.0
2005-08-05 10:50:00,52.54,52.55,52.5,52.5,169700.0,41.379,41.3868,41.3475,41.3475,169700.0
2005-08-05 11:00:00,52.5,52.5,52.46,52.47,148200.0,41.3475,41.3475,41.316,41.3238,148200.0
2005-08-05 11:10:00,52.47,52.5,52.41,52.49,120200.0,41.3238,41.3475,41.2766,41.3396,120200.0
2005-08-05 11:20:00,52.45,52.46,52.33,52.34,85100.0,41.3081,41.316,41.2136,41.2214,85100.0
2005-08-05 11:30:00,52.36,52.4,52.34,52.35,89800.0,41.2372,41.2687,41.2214,41.2293,89800.0
2005-08-05 11:40:00,52.36,52.37,52.29,52.32,94800.0,41.2372,41.2451,41.1821,41.2057,94800.0
2005-08-05 11:50:00,52.29,52.36,52.28,52.35,143500.0,41.1821,41.2372,41.1742,41.2293,143500.0
2005-08-05 12:00:00,52.36,52.39,52.32,52.33,160500.0,41.2372,41.2608,41.2057,41.2136,160500.0
2005-08-05 12:10:00,52.34,52.34,52.1,52.11,156200.0,41.2214,41.2214,41.0324,41.0403,156200.0
2005-08-05 12:20:00,52.12,52.18,52.02,52.08,96200.0,41.0482,41.0954,40.9694,41.0167,96200.0
2005-08-05 12:30:00,52.08,52.18,52.07,52.16,118700.0,41.0167,41.0954,41.0088,41.0797,118700.0
2005-08-05 12:40:00,52.17,52.2,52.14,52.19,159500.0,41.0876,41.1112,41.0639,41.1033,159500.0
2005-08-05 12:50:00,52.18,52.22,52.14,52.18,150700.0,41.0954,41.1269,41.0639,41.0954,150700.0
2005-08-05 13:00:00,52.2,52.21,52.1,52.11,120400.0,41.1112,41.1191,41.0324,41.0403,120400.0
2005-08-05 13:10:00,52.11,52.2,52.1,52.14,127700.0,41.0403,41.1112,41.0324,41.0639,127700.0
2005-08-05 13:20:00,52.14,52.15,52.06,52.08,123200.0,41.0639,41.0718,41.0009,41.0167,123200.0
2005-08-05 13:30:00,52.08,52.08,52.02,52.03,84800.0,41.0167,41.0167,40.9694,40.9773,84800.0
2005-08-05 13:40:00,52.03,52.04,51.86,51.89,182600.0,40.9773,40.9852,40.8434,40.867,182600.0
2005-08-05 13:50:00,51.89,51.95,51.88,51.95,138500.0,40.867,40.9143,40.8592,40.9143,138500.0
2005-08-05 14:00:00,51.96,52.01,51.94,51.95,166700.0,40.9222,40.9615,40.9064,40.9143,166700.0
2005-08-05 14:10:00,51.96,51.96,51.8,51.82,98900.0,40.9222,40.9222,40.7962,40.8119,98900.0
2005-08-05 14:20:00,51.8,51.85,51.75,51.84,154400.0,40.7962,40.8355,40.7568,40.8277,154400.0
2005-08-05 14:30:00,51.83,51.98,51.83,51.97,221500.0,40.8198,40.9379,40.8198,40.93,221500.0
2005-08-05 14:40:00,51.96,52.0,51.93,51.95,163600.0,40.9222,40.9537,40.8985,40.9143,163600.0
2005-08-05 14:50:00,51.94,52.02,51.94,51.99,133300.0,40.9064,40.9694,40.9064,40.9458,133300.0
2005-08-05 15:00:00,51.99,52.01,51.97,51.99,91600.0,40.9458,40.9615,40.93,40.9458,91600.0
2005-08-05 15:10:00,51.99,52.02,51.99,52.0,184500.0,40.9458,40.9694,40.9458,40.9537,184500.0
2005-08-05 15:20:00,52.0,52.05,52.0,52.03,308100.0,40.9537,40.9931,40.9537,40.9773,308100.0
2005-08-05 15:30:00,52.03,52.15,52.03,52.12,243600.0,40.9773,41.0718,40.9773,41.0482,243600.0
2005-08-05 15:40:00,52.12,52.15,52.09,52.15,547700.0,41.0482,41.0718,41.0246,41.0718,547700.0
2005-08-05 15:50:00,52.15,52.15,52.05,52.05,316600.0,41.0718,41.0718,40.9931,40.9931,316600.0
2005-08-08 09:30:00,52.25,52.29,51.97,52.09,250100.0,41.1506,41.1821,40.93,41.0246,250100.0
2005-08-08 09:40:00,52.1,52.23,52.09,52.2,136600.0,41.0324,41.1348,41.0246,41.1112,136600.0
2005-08-08 09:50:00,52.2,52.26,52.0,52.0,121300.0,41.1112,41.1584,40.9537,40.9537,121300.0
2005-08-08 10:00:00,52.0,52.05,51.8,51.82,171100.0,40.9537,40.9931,40.7962,40.8119,171100.0
2005-08-08 10:10:00,51.81,51.83,51.64,51.7,152500.0,40.804,40.8198,40.6701,40.7174,152500.0
2005-08-08 10:20:00,51.71,51.91,51.7,51.87,92200.0,40.7253,40.8828,40.7174,40.8513,92200.0
2005-08-08 10:30:00,51.87,51.9,51.8,51.81,116000.0,40.8513,40.8749,40.7962,40.804,116000.0
2005-08-08 10:40:00,51.81,51.84,51.73,51.73,91000.0,40.804,40.8277,40.741,40.741,91000.0
2005-08-08 10:50:00,51.76,51.81,51.71,51.72,82100.0,40.7647,40.804,40.7253,40.7332,82100.0
2005-08-08 11:00:00,51.72,51.76,51.71,51.74,89500.0,40.7332,40.7647,40.7253,40.7489,89500.0
2005-08-08 11:10:00,51.74,51.89,51.74,51.88,67400.0,40.7489,40.867,40.7489,40.8592,67400.0
2005-08-08 11:20:00,51.87,51.88,51.75,51.79,116300.0,40.8513,40.8592,40.7568,40.7883,116300.0
2005-08-08 11:30:00,51.8,51.83,51.78,51.79,295200.0,40.7962,40.8198,40.7804,40.7883,295200.0
2005-08-08 11:40:00,51.8,51.8,51.66,51.7,63600.0,40.7962,40.7962,40.6859,40.7174,63600.0
2005-08-08 11:50:00,51.69,51.7,51.56,51.69,88400.0,40.7095,40.7174,40.6071,40.7095,88400.0
2005-08-08 12:00:00,51.67,51.72,51.65,51.67,109400.0,40.6938,40.7332,40.678,40.6938,109400.0
2005-08-08 12:10:00,51.66,51.7,51.6,51.69,61100.0,40.6859,40.7174,40.6386,40.7095,61100.0
2005-08-08 12:20:00,51.68,51.69,51.62,51.64,39600.0,40.7017,40.7095,40.6544,40.6701,39600.0
2005-08-08 12:30:00,51.64,51.66,51.62,51.63,31500.0,40.6701,40.6859,40.6544,40.6623,31500.0
2005-08-08 12:40:00,51.63,51.65,51.59,51.64,41100.0,40.6623,40.678,40.6308,40.6701,41100.0
2005-08-08 12:50:00,51.64,51.66,51.58,51.62,69800.0,40.6701,40.6859,40.6229,40.6544,69800.0
2005-08-08 13:00:00,51.62,51.77,51.51,51.53,137900.0,40.6544,40.7725,40.5678,40.5835,137900.0
2005-08-08 13:10:00,51.53,51.54,51.43,51.53,97800.0,40.5835,40.5914,40.5048,40.5835,97800.0
2005-08-08 13:20:00,51.52,51.52,51.35,51.4,138700.0,40.5756,40.5756,40.4418,40.4811,138700.0
2005-08-08 13:30:00,51.39,51.43,51.11,51.27,211800.0,40.4733,40.5048,40.2527,40.3787,211800.0
2005-08-08 13:40:00,51.27,51.37,51.27,51.32,98100.0,40.3787,40.4575,40.3787,40.4181,98100.0
2005-08-08 13:50:00,51.31,51.33,51.09,51.25,174800.0,40.4103,40.426,40.237,40.363,174800.0
2005-08-08 14:00:00,51.25,51.27,51.14,51.27,118300.0,40.363,40.3787,40.2764,40.3787,118300.0
2005-08-08 14:10:00,51.27,51.31,51.21,51.26,61200.0,40.3787,40.4103,40.3315,40.3709,61200.0
2005-08-08 14:20:00,51.27,51.3,51.2,51.21,98100.0,40.3787,40.4024,40.3236,40.3315,98100.0
2005-08-08 14:30:00,51.25,51.39,51.25,51.35,72900.0,40.363,40.4733,40.363,40.4418,72900.0
2005-08-08 14:40:00,51.35,51.45,51.35,51.43,95000.0,40.4418,40.5205,40.4418,40.5048,95000.0
2005-08-08 14:50:00,51.43,51.44,51.35,51.41,89900.0,40.5048,40.5126,40.4418,40.489,89900.0
2005-08-08 15:00:00,51.4,51.4,51.25,51.29,128600.0,40.4811,40.4811,40.363,40.3945,128600.0
2005-08-08 15:10:00,51.3,51.32,51.22,51.27,73700.0,40.4024,40.4181,40.3394,40.3787,73700.0
2005-08-08 15:20:00,51.28,51.3,51.15,51.2,175300.0,40.3866,40.4024,40.2842,40.3236,175300.0
2005-08-08 15:30:00,51.21,51.21,51.11,51.16,170800.0,40.3315,40.3315,40.2527,40.2921,170800.0
2005-08-08 15:40:00,51.16,51.18,51.05,51.07,204300.0,40.2921,40.3079,40.2055,40.2212,204300.0
2005-08-08 15:50:00,51.09,51.2,51.05,51.16,269200.0,40.237,40.3236,40.2055,40.2921,269200.0
2005-08-09 09:30:00,51.23,51.62,51.23,51.6,225700.0,40.3472,40.6544,40.3472,40.6386,225700.0
2005-08-09 09:40:00,51.6,51.6,51.25,51.3,161600.0,40.6386,40.6386,40.363,40.4024,161600.0
2005-08-09 09:50:00,51.3,51.31,51.16,51.26,181400.0,40.4024,40.4103,40.2921,40.3709,181400.0
2005-08-09 10:00:00,51.24,51.29,51.13,51.17,158800.0,40.3551,40.3945,40.2685,40.3,158800.0
2005-08-09 10:10:00,51.17,51.2,51.11,51.18,137500.0,40.3,40.3236,40.2527,40.3079,137500.0
2005-08-09 10:20:00,51.19,51.19,51.05,51.06,127200.0,40.3157,40.3157,40.2055,40.2134,127200.0
2005-08-09 10:30:00,51.06,51.17,51.02,51.17,175200.0,40.2134,40.3,40.1819,40.3,175200.0
2005-08-09 10:40:00,51.17,51.31,51.14,51.29,135900.0,40.3,40.4103,40.2764,40.3945,135900.0
2005-08-09 10:50:00,51.3,51.37,51.28,51.29,124000.0,40.4024,40.4575,40.3866,40.3945,124000.0
2005-08-09 11:00:00,51.29,51.38,51.26,51.3,163300.0,40.3945,40.4654,40.3709,40.4024,163300.0
2005-08-09 11:10:00,51.3,51.31,51.26,51.29,59200.0,40.4024,40.4103,40.3709,40.3945,59200.0
2005-08-09 11:20:00,51.28,51.32,51.26,51.27,83200.0,40.3866,40.4181,40.3709,40.3787,83200.0
2005-08-09 11:30:00,51.27,51.33,51.26,51.33,93400.0,40.3787,40.426,40.3709,40.426,93400.0
2005-08-09 11:40:00,51.33,51.35,51.29,51.3,74900.0,40.426,40.4418,40.3945,40.4024,74900.0
2005-08-09 11:50:00,51.3,51.48,51.29,51.43,81100.0,40.4024,40.5441,40.3945,40.5048,81100.0
2005-08-09 12:00:00,51.44,51.44,51.35,51.43,51600.0,40.5126,40.5126,40.4418,40.5048,51600.0
2005-08-09 12:10:00,51.42,51.43,51.3,51.31,125000.0,40.4969,40.5048,40.4024,40.4103,125000.0
2005-08-09 12:20:00,51.32,51.38,51.3,51.38,110300.0,40.4181,40.4654,40.4024,40.4654,110300.0
2005-08-09 12:30:00,51.37,51.38,51.34,51.37,159700.0,40.4575,40.4654,40.4339,40.4575,159700.0
2005-08-09 12:40:00,51.37,51.37,51.33,51.35,38000.0,40.4575,40.4575,40.426,40.4418,38000.0
2005-08-09 12:50:00,51.36,51.38,51.35,51.36,60700.0,40.4496,40.4654,40.4418,40.4496,60700.0
2005-08-09 13:00:00,51.36,51.42,51.35,51.41,53500.0,40.4496,40.4969,40.4418,40.489,53500.0
2005-08-09 13:10:00,51.4,51.64,51.39,51.44,106800.0,40.4811,40.6701,40.4733,40.5126,106800.0
2005-08-09 13:20:00,51.44,51.55,51.44,51.52,80300.0,40.5126,40.5993,40.5126,40.5756,80300.0
2005-08-09 13:30:00,51.52,51.54,51.49,51.53,175900.0,40.5756,40.5914,40.552,40.5835,175900.0
2005-08-09 13:40:00,51.53,51.54,51.48,51.49,57100.0,40.5835,40.5914,40.5441,40.552,57100.0
2005-08-09 13:50:00,51.49,51.57,51.47,51.56,84000.0,40.552,40.615,40.5363,40.6071,84000.0
2005-08-09 14:00:00,51.56,51.58,51.45,51.5,87200.0,40.6071,40.6229,40.5205,40.5599,87200.0
2005-08-09 14:10:00,51.49,51.51,51.44,51.5,101700.0,40.552,40.5678,40.5126,40.5599,101700.0
2005-08-09 14:20:00,51.5,51.65,51.44,51.64,206200.0,40.5599,40.678,40.5126,40.6701,206200.0
2005-08-09 14:30:00,51.64,51.82,51.62,51.77,198800.0,40.6701,40.8119,40.6544,40.7725,198800.0
2005-08-09 14:40:00,51.76,51.81,51.63,51.66,229200.0,40.7647,40.804,40.6623,40.6859,229200.0
2005-08-09 14:50:00,51.66,51.73,51.63,51.67,77700.0,40.6859,40.741,40.6623,40.6938,77700.0
2005-08-09 15:00:00,51.67,51.78,51.65,51.77,101800.0,40.6938,40.7804,40.678,40.7725,101800.0
2005-08-09 15:10:00,51.77,51.78,51.54,51.63,147300.0,40.7725,40.7804,40.5914,40.6623,147300.0
2005-08-09 15:20:00,51.63,51.63,51.57,51.58,103200.0,40.6623,40.6623,40.615,40.6229,103200.0
2005-08-09 15:30:00,51.58,51.65,51.52,51.63,172800.0,40.6229,40.678,40.5756,40.6623,172800.0
2005-08-09 15:40:00,51.62,51.7,51.62,51.69,198100.0,40.6544,40.7174,40.6544,40.7095,198100.0
2005-08-09 15:50:00,51.69,51.79,51.66,51.78,254300.0,40.7095,40.7883,40.6859,40.7804,254300.0
2005-08-10 09:30:00,52.02,52.08,51.85,51.86,202900.0,40.9694,41.0167,40.8355,40.8434,202900.0
2005-08-10 09:40:00,51.93,51.96,51.85,51.92,102100.0,40.8985,40.9222,40.8355,40.8907,102100.0
2005-08-10 09:50:00,51.92,52.11,51.92,51.97,198200.0,40.8907,41.0403,40.8907,40.93,198200.0
2005-08-10 10:00:00,52.0,52.03,51.94,51.94,151500.0,40.9537,40.9773,40.9064,40.9064,151500.0
2005-08-10 10:10:00,51.92,52.1,51.91,51.97,139800.0,40.8907,41.0324,40.8828,40.93,139800.0
2005-08-10 10:20:00,51.97,52.09,51.96,52.04,86300.0,40.93,41.0246,40.9222,40.9852,86300.0
2005-08-10 10:30:00,52.03,52.27,52.03,52.27,100400.0,40.9773,41.1663,40.9773,41.1663,100400.0
2005-08-10 10:40:00,52.27,52.39,52.1,52.38,106000.0,41.1663,41.2608,41.0324,41.253,106000.0
2005-08-10 10:50:00,52.39,52.4,52.31,52.37,133600.0,41.2608,41.2687,41.1978,41.2451,133600.0
2005-08-10 11:00:00,52.37,52.4,52.3,52.33,72000.0,41.2451,41.2687,41.1899,41.2136,72000.0
2005-08-10 11:10:00,52.32,52.37,52.29,52.35,66200.0,41.2057,41.2451,41.1821,41.2293,66200.0
2005-08-10 11:20:00,52.34,52.34,52.19,52.22,77500.0,41.2214,41.2214,41.1033,41.1269,77500.0
2005-08-10 11:30:00,52.21,52.25,52.2,52.22,49400.0,41.1191,41.1506,41.1112,41.1269,49400.0
2005-08-10 11:40:00,52.22,52.25,52.2,52.23,75100.0,41.1269,41.1506,41.1112,41.1348,75100.0
2005-08-10 11:50:00,52.23,52.3,52.22,52.28,100800.0,41.1348,41.1899,41.1269,41.1742,100800.0
2005-08-10 12:00:00,52.29,52.31,52.26,52.28,60700.0,41.1821,41.1978,41.1584,41.1742,60700.0
2005-08-10 12:10:00,52.28,52.29,52.25,52.27,56500.0,41.1742,41.1821,41.1506,41.1663,56500.0
2005-08-10 12:20:00,52.27,52.29,52.26,52.28,51700.0,41.1663,41.1821,41.1584,41.1742,51700.0
2005-08-10 12:30:00,52.28,52.28,52.05,52.08,142100.0,41.1742,41.1742,40.9931,41.0167,142100.0
2005-08-10 12:40:00,52.07,52.09,51.89,52.07,82800.0,41.0088,41.0246,40.867,41.0088,82800.0
2005-08-10 12:50:00,52.07,52.08,51.97,52.0,57700.0,41.0088,41.0167,40.93,40.9537,57700.0
2005-08-10 13:00:00,52.0,52.06,51.98,52.01,60500.0,40.9537,41.0009,40.9379,40.9615,60500.0
2005-08-10 13:10:00,52.02,52.1,52.02,52.08,47800.0,40.9694,41.0324,40.9694,41.0167,47800.0
2005-08-10 13:20:00,52.08,52.09,52.03,52.05,61500.0,41.0167,41.0246,40.9773,40.9931,61500.0
2005-08-10 13:30:00,52.05,52.13,52.04,52.1,41500.0,40.9931,41.0561,40.9852,41.0324,41500.0
2005-08-10 13:40:00,52.09,52.12,52.0,52.04,42000.0,41.0246,41.0482,40.9537,40.9852,42000.0
2005-08-10 13:50:00,52.05,52.1,51.95,52.0,69600.0,40.9931,41.0324,40.9143,40.9537,69600.0
2005-08-10 14:00:00,52.0,52.06,51.99,52.0,67100.0,40.9537,41.0009,40.9458,40.9537,67100.0
2005-08-10 14:10:00,51.98,52.02,51.95,52.0,68600.0,40.9379,40.9694,40.9143,40.9537,68600.0
2005-08-10 14:20:00,52.01,52.05,51.92,52.0,103800.0,40.9615,40.9931,40.8907,40.9537,103800.0
2005-08-10 14:30:00,52.0,52.05,51.99,52.04,64300.0,40.9537,40.9931,40.9458,40.9852,64300.0
2005-08-10 14:40:00,52.04,52.06,52.02,52.02,52900.0,40.9852,41.0009,40.9694,40.9694,52900.0
2005-08-10 14:50:00,52.02,52.05,51.99,52.01,62600.0,40.9694,40.9931,40.9458,40.9615,62600.0
2005-08-10 15:00:00,52.01,52.01,51.83,51.92,114900.0,40.9615,40.9615,40.8198,40.8907,114900.0
2005-08-10 15:10:00,51.93,51.93,51.72,51.79,119400.0,40.8985,40.8985,40.7332,40.7883,119400.0
2005-08-10 15:20:00,51.79,51.91,51.76,51.89,83900.0,40.7883,40.8828,40.7647,40.867,83900.0
2005-08-10 15:30:00,51.89,51.89,51.75,51.77,135200.0,40.867,40.867,40.7568,40.7725,135200.0
2005-08-10 15:40:00,51.77,51.83,51.68,51.7,191800.0,40.7725,40.8198,40.7017,40.7174,191800.0
2005-08-10 15:50:00,51.71,51.74,51.61,51.64,260500.0,40.7253,40.7489,40.6465,40.6701,260500.0
2005-08-11 09:30:00,51.79,52.49,51.77,52.36,221100.0,40.7883,41.3396,40.7725,41.2372,221100.0
2005-08-11 09:40:00,52.32,52.56,52.26,52.32,260900.0,41.2057,41.3947,41.1584,41.2057,260900.0
2005-08-11 09:50:00,52.32,52.54,52.31,52.53,213600.0,41.2057,41.379,41.1978,41.3711,213600.0
2005-08-11 10:00:00,52.54,52.59,52.41,52.46,155000.0,41.379,41.4183,41.2766,41.316,155000.0
2005-08-11 10:10:00,52.46,52.5,52.31,52.33,116600.0,41.316,41.3475,41.1978,41.2136,116600.0
2005-08-11 10:20:00,52.34,52.44,52.26,52.39,106900.0,41.2214,41.3002,41.1584,41.2608,106900.0
2005-08-11 10:30:00,52.39,52.47,52.37,52.39,100900.0,41.2608,41.3238,41.2451,41.2608,100900.0
2005-08-11 10:40:00,52.4,52.42,52.36,52.38,53000.0,41.2687,41.2845,41.2372,41.253,53000.0
2005-08-11 10:50:00,52.38,52.39,52.33,52.38,66600.0,41.253,41.2608,41.2136,41.253,66600.0
2005-08-11 11:00:00,52.38,52.39,52.35,52.36,72500.0,41.253,41.2608,41.2293,41.2372,72500.0
2005-08-11 11:10:00,52.35,52.37,52.31,52.33,56800.0,41.2293,41.2451,41.1978,41.2136,56800.0
2005-08-11 11:20:00,52.33,52.34,52.22,52.22,52200.0,41.2136,41.2214,41.1269,41.1269,52200.0
2005-08-11 11:30:00,52.29,52.29,52.09,52.17,100500.0,41.1821,41.1821,41.0246,41.0876,100500.0
2005-08-11 11:40:00,52.18,52.18,52.12,52.16,65100.0,41.0954,41.0954,41.0482,41.0797,65100.0
2005-08-11 11:50:00,52.17,52.2,52.1,52.16,47300.0,41.0876,41.1112,41.0324,41.0797,47300.0
2005-08-11 12:00:00,52.16,52.17,52.06,52.09,65600.0,41.0797,41.0876,41.0009,41.0246,65600.0
2005-08-11 12:10:00,52.1,52.1,51.97,51.98,66700.0,41.0324,41.0324,40.93,40.9379,66700.0
2005-08-11 12:20:00,51.96,51.99,51.88,51.96,86500.0,40.9222,40.9458,40.8592,40.9222,86500.0
2005-08-11 12:30:00,51.97,51.99,51.92,51.98,46600.0,40.93,40.9458,40.8907,40.9379,46600.0
2005-08-11 12:40:00,51.97,51.98,51.93,51.96,40000.0,40.93,40.9379,40.8985,40.9222,40000.0
2005-08-11 12:50:00,51.95,52.0,51.9,51.95,44700.0,40.9143,40.9537,40.8749,40.9143,44700.0
2005-08-11 13:00:00,51.95,52.02,51.94,52.02,47200.0,40.9143,40.9694,40.9064,40.9694,47200.0
2005-08-11 13:10:00,52.02,52.03,51.97,51.98,35000.0,40.9694,40.9773,40.93,40.9379,35000.0
2005-08-11 13:20:00,51.98,52.09,51.98,52.08,64400.0,40.9379,41.0246,40.9379,41.0167,64400.0
2005-08-11 13:30:00,52.08,52.08,52.0,52.04,50200.0,41.0167,41.0167,40.9537,40.9852,50200.0
2005-08-11 13:40:00,52.03,52.07,51.95,52.07,64600.0,40.9773,41.0088,40.9143,41.0088,64600.0
2005-08-11 13:50:00,52.08,52.08,52.01,52.04,39800.0,41.0167,41.0167,40.9615,40.9852,39800.0
2005-08-11 14:00:00,52.05,52.07,52.02,52.07,42700.0,40.9931,41.0088,40.9694,41.0088,42700.0
2005-08-11 14:10:00,52.08,52.08,51.88,52.0,83600.0,41.0167,41.0167,40.8592,40.9537,83600.0
2005-08-11 14:20:00,52.0,52.02,51.94,52.02,81100.0,40.9537,40.9694,40.9064,40.9694,81100.0
2005-08-11 14:30:00,52.02,52.08,51.99,52.05,84400.0,40.9694,41.0167,40.9458,40.9931,84400.0
2005-08-11 14:40:00,52.04,52.15,52.03,52.06,76900.0,40.9852,41.0718,40.9773,41.0009,76900.0
2005-08-11 14:50:00,52.05,52.13,52.05,52.12,63100.0,40.9931,41.0561,40.9931,41.0482,63100.0
2005-08-11 15:00:00,52.12,52.13,52.05,52.06,61100.0,41.0482,41.0561,40.9931,41.0009,61100.0
2005-08-11 15:10:00,52.06,52.25,52.05,52.25,101800.0,41.0009,41.1506,40.9931,41.1506,101800.0
2005-08-11 15:20:00,52.24,52.29,52.21,52.24,96500.0,41.1427,41.1821,41.1191,41.1427,96500.0
2005-08-11 15:30:00,52.24,52.32,52.22,52.3,101300.0,41.1427,41.2057,41.1269,41.1899,101300.0
2005-08-11 15:40:00,52.31,52.34,52.28,52.28,116500.0,41.1978,41.2214,41.1742,41.1742,116500.0
2005-08-11 15:50:00,52.28,52.34,52.25,52.32,157100.0,41.1742,41.2214,41.1506,41.2057,157100.0
2005-08-12 09:30:00,53.0,53.38,52.15,52.25,116000.0,41.7412,42.0405,41.0718,41.1506,116000.0
2005-08-12 09:40:00,52.25,52.39,52.05,52.15,83800.0,41.1506,41.2608,40.9931,41.0718,83800.0
2005-08-12 09:50:00,52.16,52.24,52.08,52.23,61900.0,41.0797,41.1427,41.0167,41.1348,61900.0
2005-08-12 10:00:00,52.23,52.39,52.23,52.3,119000.0,41.1348,41.2608,41.1348,41.1899,119000.0
2005-08-12 10:10:00,52.3,52.3,52.11,52.11,82900.0,41.1899,41.1899,41.0403,41.0403,82900.0
2005-08-12 10:20:00,52.12,52.19,52.1,52.19,79500.0,41.0482,41.1033,41.0324,41.1033,79500.0
2005-08-12 10:30:00,52.18,52.19,52.11,52.12,54100.0,41.0954,41.1033,41.0403,41.0482,54100.0
2005-08-12 10:40:00,52.1,52.15,52.08,52.1,65100.0,41.0324,41.0718,41.0167,41.0324,65100.0
2005-08-12 10:50:00,52.1,52.19,52.1,52.18,50700.0,41.0324,41.1033,41.0324,41.0954,50700.0
2005-08-12 11:00:00,52.17,52.27,52.17,52.21,52400.0,41.0876,41.1663,41.0876,41.1191,52400.0
2005-08-12 11:10:00,52.19,52.22,52.14,52.17,30800.0,41.1033,41.1269,41.0639,41.0876,30800.0
2005-08-12 11:20:00,52.17,52.18,52.1,52.11,66300.0,41.0876,41.0954,41.0324,41.0403,66300.0
2005-08-12 11:30:00,52.1,52.12,52.05,52.08,37200.0,41.0324,41.0482,40.9931,41.0167,37200.0
2005-08-12 11:40:00,52.09,52.1,51.97,51.99,66400.0,41.0246,41.0324,40.93,40.9458,66400.0
2005-08-12 11:50:00,51.96,51.98,51.84,51.84,88000.0,40.9222,40.9379,40.8277,40.8277,88000.0
2005-08-12 12:00:00,51.84,51.87,51.75,51.76,74600.0,40.8277,40.8513,40.7568,40.7647,74600.0
2005-08-12 12:10:00,51.75,51.82,51.74,51.75,57400.0,40.7568,40.8119,40.7489,40.7568,57400.0
2005-08-12 12:20:00,51.75,51.81,51.74,51.81,71000.0,40.7568,40.804,40.7489,40.804,71000.0
2005-08-12 12:30:00,51.81,51.95,51.81,51.94,33800.0,40.804,40.9143,40.804,40.9064,33800.0
2005-08-12 12:40:00,51.92,51.96,51.85,51.85,38500.0,40.8907,40.9222,40.8355,40.8355,38500.0
2005-08-12 12:50:00,51.84,51.9,51.73,51.85,49700.0,40.8277,40.8749,40.741,40.8355,49700.0
2005-08-12 13:00:00,51.86,51.86,51.79,51.84,25400.0,40.8434,40.8434,40.7883,40.8277,25400.0
2005-08-12 13:10:00,51.85,51.93,51.84,51.91,40300.0,40.8355,40.8985,40.8277,40.8828,40300.0
2005-08-12 13:20:00,51.93,52.05,51.93,52.01,55500.0,40.8985,40.9931,40.8985,40.9615,55500.0
2005-08-12 13:30:00,52.02,52.03,51.91,51.93,38600.0,40.9694,40.9773,40.8828,40.8985,38600.0
2005-08-12 13:40:00,51.94,51.98,51.93,51.96,38000.0,40.9064,40.9379,40.8985,40.9222,38000.0
2005-08-12 13:50:00,51.95,52.03,51.93,52.01,51500.0,40.9143,40.9773,40.8985,40.9615,51500.0
2005-08-12 14:00:00,52.02,52.1,52.0,52.04,80100.0,40.9694,41.0324,40.9537,40.9852,80100.0
2005-08-12 14:10:00,52.04,52.06,51.95,51.96,79500.0,40.9852,41.0009,40.9143,40.9222,79500.0
2005-08-12 14:20:00,51.98,52.09,51.98,52.09,87300.0,40.9379,41.0246,40.9379,41.0246,87300.0
2005-08-12 14:30:00,52.08,52.1,52.04,52.09,51300.0,41.0167,41.0324,40.9852,41.0246,51300.0
2005-08-12 14:40:00,52.1,52.1,52.04,52.09,24100.0,41.0324,41.0324,40.9852,41.0246,24100.0
2005-08-12 14:50:00,52.09,52.1,52.04,52.08,26100.0,41.0246,41.0324,40.9852,41.0167,26100.0
2005-08-12 15:00:00,52.09,52.11,52.05,52.1,44300.0,41.0246,41.0403,40.9931,41.0324,44300.0
2005-08-12 15:10:00,52.11,52.17,52.1,52.12,113600.0,41.0403,41.0876,41.0324,41.0482,113600.0
2005-08-12 15:20:00,52.11,52.32,52.11,52.24,92400.0,41.0403,41.2057,41.0403,41.1427,92400.0
2005-08-12 15:30:00,52.25,52.3,52.17,52.29,100600.0,41.1506,41.1899,41.0876,41.1821,100600.0
2005-08-12 15:40:00,52.29,52.3,52.16,52.17,92200.0,41.1821,41.1899,41.0797,41.0876,92200.0
2005-08-12 15:50:00,52.16,52.17,52.06,52.11,100200.0,41.0797,41.0876,41.0009,41.0403,100200.0
2005-08-15 09:30:00,52.23,52.25,52.14,52.14,129300.0,41.1348,41.1506,41.0639,41.0639,129300.0
2005-08-15 09:40:00,52.15,52.18,52.05,52.09,96900.0,41.0718,41.0954,40.9931,41.0246,96900.0
2005-08-15 09:50:00,52.09,52.16,52.06,52.13,74400.0,41.0246,41.0797,41.0009,41.0561,74400.0
2005-08-15 10:00:00,52.11,52.15,52.01,52.02,45800.0,41.0403,41.0718,40.9615,40.9694,45800.0
2005-08-15 10:10:00,52.03,52.03,51.76,51.8,96200.0,40.9773,40.9773,40.7647,40.7962,96200.0
2005-08-15 10:20:00,51.8,51.8,51.62,51.7,120300.0,40.7962,40.7962,40.6544,40.7174,120300.0
2005-08-15 10:30:00,51.7,51.76,51.68,51.71,62500.0,40.7174,40.7647,40.7017,40.7253,62500.0
2005-08-15 10:40:00,51.72,51.73,51.69,51.7,46900.0,40.7332,40.741,40.7095,40.7174,46900.0
2005-08-15 10:50:00,51.7,51.74,51.69,51.74,103000.0,40.7174,40.7489,40.7095,40.7489,103000.0
2005-08-15 11:00:00,51.74,51.79,51.74,51.76,43800.0,40.7489,40.7883,40.7489,40.7647,43800.0
2005-08-15 11:10:00,51.77,51.79,51.73,51.77,50100.0,40.7725,40.7883,40.741,40.7725,50100.0
2005-08-15 11:20:00,51.77,51.79,51.73,51.77,28700.0,40.7725,40.7883,40.741,40.7725,28700.0
2005-08-15 11:30:00,51.77,51.89,51.7,51.89,62900.0,40.7725,40.867,40.7174,40.867,62900.0
2005-08-15 11:40:00,51.88,51.98,51.88,51.98,47700.0,40.8592,40.9379,40.8592,40.9379,47700.0
2005-08-15 11:50:00,51.98,51.99,51.9,51.9,47400.0,40.9379,40.9458,40.8749,40.8749,47400.0
2005-08-15 12:00:00,51.9,51.91,51.87,51.9,43200.0,40.8749,40.8828,40.8513,40.8749,43200.0
2005-08-15 12:10:00,51.88,51.94,51.88,51.92,47300.0,40.8592,40.9064,40.8592,40.8907,47300.0
2005-08-15 12:20:00,51.92,51.94,51.85,51.86,64900.0,40.8907,40.9064,40.8355,40.8434,64900.0
2005-08-15 12:30:00,51.87,51.93,51.86,51.86,52400.0,40.8513,40.8985,40.8434,40.8434,52400.0
2005-08-15 12:40:00,51.87,51.87,51.83,51.84,36000.0,40.8513,40.8513,40.8198,40.8277,36000.0
2005-08-15 12:50:00,51.85,51.85,51.76,51.8,49700.0,40.8355,40.8355,40.7647,40.7962,49700.0
2005-08-15 13:00:00,51.79,51.81,51.74,51.75,57900.0,40.7883,40.804,40.7489,40.7568,57900.0
2005-08-15 13:10:00,51.74,51.86,51.74,51.77,54900.0,40.7489,40.8434,40.7489,40.7725,54900.0
2005-08-15 13:20:00,51.79,51.97,51.78,51.9,63300.0,40.7883,40.93,40.7804,40.8749,63300.0
2005-08-15 13:30:00,51.89,51.9,51.83,51.84,33500.0,40.867,40.8749,40.8198,40.8277,33500.0
2005-08-15 13:40:00,51.85,51.9,51.76,51.85,58500.0,40.8355,40.8749,40.7647,40.8355,58500.0
2005-08-15 13:50:00,51.88,51.89,51.83,51.86,19100.0,40.8592,40.867,40.8198,40.8434,19100.0
2005-08-15 14:00:00,51.85,51.87,51.77,51.8,29300.0,40.8355,40.8513,40.7725,40.7962,29300.0
2005-08-15 14:10:00,51.8,51.88,51.8,51.87,39100.0,40.7962,40.8592,40.7962,40.8513,39100.0
2005-08-15 14:20:00,51.86,51.98,51.86,51.9,78500.0,40.8434,40.9379,40.8434,40.8749,78500.0
2005-08-15 14:30:00,51.9,51.91,51.83,51.88,43000.0,40.8749,40.8828,40.8198,40.8592,43000.0
2005-08-15 14:40:00,51.88,51.89,51.83,51.88,50800.0,40.8592,40.867,40.8198,40.8592,50800.0
2005-08-15 14:50:00,51.88,51.95,51.85,51.93,71100.0,40.8592,40.9143,40.8355,40.8985,71100.0
2005-08-15 15:00:00,51.94,51.96,51.85,51.91,46600.0,40.9064,40.9222,40.8355,40.8828,46600.0
2005-08-15 15:10:00,51.9,51.91,51.86,51.91,41600.0,40.8749,40.8828,40.8434,40.8828,41600.0
2005-08-15 15:20:00,51.91,51.97,51.9,51.97,34700.0,40.8828,40.93,40.8749,40.93,34700.0
2005-08-15 15:30:00,51.97,51.97,51.9,51.92,36900.0,40.93,40.93,40.8749,40.8907,36900.0
2005-08-15 15:40:00,51.92,51.99,51.92,51.95,72600.0,40.8907,40.9458,40.8907,40.9143,72600.0
2005-08-15 15:50:00,51.95,51.97,51.92,51.97,81000.0,40.9143,40.93,40.8907,40.93,81000.0
2005-08-16 09:30:00,52.0,52.1,51.95,52.08,126900.0,40.9537,41.0324,40.9143,41.0167,126900.0
2005-08-16 09:40:00,52.08,52.23,52.05,52.05,91200.0,41.0167,41.1348,40.9931,40.9931,91200.0
2005-08-16 09:50:00,52.05,52.06,51.77,51.77,109400.0,40.9931,41.0009,40.7725,40.7725,109400.0
2005-08-16 10:00:00,51.8,51.9,51.7,51.9,63900.0,40.7962,40.8749,40.7174,40.8749,63900.0
2005-08-16 10:10:00,51.88,51.88,51.75,51.8,51400.0,40.8592,40.8592,40.7568,40.7962,51400.0
2005-08-16 10:20:00,51.81,51.89,51.8,51.8,53000.0,40.804,40.867,40.7962,40.7962,53000.0
2005-08-16 10:30:00,51.77,51.8,51.7,51.73,59300.0,40.7725,40.7962,40.7174,40.741,59300.0
2005-08-16 10:40:00,51.73,51.79,51.54,51.61,116500.0,40.741,40.7883,40.5914,40.6465,116500.0
2005-08-16 10:50:00,51.61,51.62,51.41,51.58,197400.0,40.6465,40.6544,40.489,40.6229,197400.0
2005-08-16 11:00:00,51.57,51.58,51.51,51.57,131100.0,40.615,40.6229,40.5678,40.615,131100.0
2005-08-16 11:10:00,51.56,51.58,51.51,51.57,44200.0,40.6071,40.6229,40.5678,40.615,44200.0
2005-08-16 11:20:00,51.57,51.67,51.57,51.64,43000.0,40.615,40.6938,40.615,40.6701,43000.0
2005-08-16 11:30:00,51.63,51.71,51.57,51.71,58400.0,40.6623,40.7253,40.615,40.7253,58400.0
2005-08-16 11:40:00,51.71,51.71,51.59,51.63,43300.0,40.7253,40.7253,40.6308,40.6623,43300.0
2005-08-16 11:50:00,51.63,51.65,51.52,51.54,36500.0,40.6623,40.678,40.5756,40.5914,36500.0
2005-08-16 12:00:00,51.54,51.59,51.48,51.59,64700.0,40.5914,40.6308,40.5441,40.6308,64700.0
2005-08-16 12:10:00,51.61,51.62,51.53,51.57,46600.0,40.6465,40.6544,40.5835,40.615,46600.0
2005-08-16 12:20:00,51.56,51.57,51.5,51.57,41300.0,40.6071,40.615,40.5599,40.615,41300.0
2005-08-16 12:30:00,51.58,51.64,51.56,51.59,41500.0,40.6229,40.6701,40.6071,40.6308,41500.0
2005-08-16 12:40:00,51.59,51.6,51.56,51.58,33700.0,40.6308,40.6386,40.6071,40.6229,33700.0
2005-08-16 12:50:00,51.59,51.63,51.55,51.62,50200.0,40.6308,40.6623,40.5993,40.6544,50200.0
2005-08-16 13:00:00,51.62,51.65,51.56,51.56,31700.0,40.6544,40.678,40.6071,40.6071,31700.0
2005-08-16 13:10:00,51.56,51.59,51.56,51.57,25800.0,40.6071,40.6308,40.6071,40.615,25800.0
2005-08-16 13:20:00,51.58,51.58,51.48,51.52,45000.0,40.6229,40.6229,40.5441,40.5756,45000.0
2005-08-16 13:30:00,51.51,51.53,51.41,51.42,58300.0,40.5678,40.5835,40.489,40.4969,58300.0
2005-08-16 13:40:00,51.43,51.48,51.41,51.43,55800.0,40.5048,40.5441,40.489,40.5048,55800.0
2005-08-16 13:50:00,51.43,51.52,51.36,51.4,68700.0,40.5048,40.5756,40.4496,40.4811,68700.0
2005-08-16 14:00:00,51.4,51.42,51.31,51.35,119200.0,40.4811,40.4969,40.4103,40.4418,119200.0
2005-08-16 14:10:00,51.35,51.36,51.28,51.3,96300.0,40.4418,40.4496,40.3866,40.4024,96300.0
2005-08-16 14:20:00,51.29,51.3,51.22,51.26,107700.0,40.3945,40.4024,40.3394,40.3709,107700.0
2005-08-16 14:30:00,51.25,51.42,51.25,51.4,62800.0,40.363,40.4969,40.363,40.4811,62800.0
2005-08-16 14:40:00,51.42,51.5,51.39,51.48,46700.0,40.4969,40.5599,40.4733,40.5441,46700.0
2005-08-16 14:50:00,51.48,51.52,51.46,51.47,55600.0,40.5441,40.5756,40.5284,40.5363,55600.0
2005-08-16 15:00:00,51.48,51.56,51.47,51.53,72000.0,40.5441,40.6071,40.5363,40.5835,72000.0
2005-08-16 15:10:00,51.52,51.53,51.42,51.42,76100.0,40.5756,40.5835,40.4969,40.4969,76100.0
2005-08-16 15:20:00,51.42,51.43,51.22,51.32,109600.0,40.4969,40.5048,40.3394,40.4181,109600.0
2005-08-16 15:30:00,51.33,51.33,51.25,51.3,100100.0,40.426,40.426,40.363,40.4024,100100.0
2005-08-16 15:40:00,51.3,51.43,51.3,51.39,115900.0,40.4024,40.5048,40.4024,40.4733,115900.0
2005-08-16 15:50:00,51.39,51.39,51.13,51.14,321900.0,40.4733,40.4733,40.2685,40.2764,321900.0
2005-08-17 09:30:00,51.36,51.4,51.1,51.15,143900.0,40.4496,40.4811,40.2449,40.2842,143900.0
2005-08-17 09:40:00,51.15,51.45,51.07,51.32,94900.0,40.2842,40.5205,40.2212,40.4181,94900.0
2005-08-17 09:50:00,51.38,51.48,51.32,51.37,59500.0,40.4654,40.5441,40.4181,40.4575,59500.0
2005-08-17 10:00:00,51.36,51.39,51.19,51.35,87400.0,40.4496,40.4733,40.3157,40.4418,87400.0
2005-08-17 10:10:00,51.33,51.38,51.3,51.32,60300.0,40.426,40.4654,40.4024,40.4181,60300.0
2005-08-17 10:20:00,51.32,51.44,51.25,51.25,52600.0,40.4181,40.5126,40.363,40.363,52600.0
2005-08-17 10:30:00,51.24,51.3,51.09,51.14,163200.0,40.3551,40.4024,40.237,40.2764,163200.0
2005-08-17 10:40:00,51.12,51.38,51.12,51.35,51100.0,40.2606,40.4654,40.2606,40.4418,51100.0
2005-08-17 10:50:00,51.35,51.54,51.33,51.42,129300.0,40.4418,40.5914,40.426,40.4969,129300.0
2005-08-17 11:00:00,51.41,51.49,51.41,51.44,57100.0,40.489,40.552,40.489,40.5126,57100.0
2005-08-17 11:10:00,51.45,51.55,51.44,51.53,85100.0,40.5205,40.5993,40.5126,40.5835,85100.0
2005-08-17 11:20:00,51.53,51.54,51.41,51.45,66800.0,40.5835,40.5914,40.489,40.5205,66800.0
2005-08-17 11:30:00,51.45,51.47,51.42,51.44,25000.0,40.5205,40.5363,40.4969,40.5126,25000.0
2005-08-17 11:40:00,51.42,51.45,51.35,51.44,42100.0,40.4969,40.5205,40.4418,40.5126,42100.0
2005-08-17 11:50:00,51.43,51.52,51.42,51.46,43600.0,40.5048,40.5756,40.4969,40.5284,43600.0
2005-08-17 12:00:00,51.48,51.5,51.44,51.49,28400.0,40.5441,40.5599,40.5126,40.552,28400.0
2005-08-17 12:10:00,51.47,51.55,51.46,51.55,52400.0,40.5363,40.5993,40.5284,40.5993,52400.0
2005-08-17 12:20:00,51.54,51.64,51.51,51.6,53800.0,40.5914,40.6701,40.5678,40.6386,53800.0
2005-08-17 12:30:00,51.6,51.65,51.58,51.61,30200.0,40.6386,40.678,40.6229,40.6465,30200.0
2005-08-17 12:40:00,51.6,51.63,51.6,51.61,24300.0,40.6386,40.6623,40.6386,40.6465,24300.0
2005-08-17 12:50:00,51.6,51.61,51.55,51.56,26500.0,40.6386,40.6465,40.5993,40.6071,26500.0
2005-08-17 13:00:00,51.56,51.6,51.46,51.46,29200.0,40.6071,40.6386,40.5284,40.5284,29200.0
2005-08-17 13:10:00,51.47,51.56,51.45,51.55,39200.0,40.5363,40.6071,40.5205,40.5993,39200.0
2005-08-17 13:20:00,51.56,51.56,51.48,51.5,87400.0,40.6071,40.6071,40.5441,40.5599,87400.0
2005-08-17 13:30:00,51.5,51.51,51.4,51.4,53300.0,40.5599,40.5678,40.4811,40.4811,53300.0
2005-08-17 13:40:00,51.4,51.41,51.34,51.38,52800.0,40.4811,40.489,40.4339,40.4654,52800.0
2005-08-17 13:50:00,51.39,51.39,51.34,51.38,51000.0,40.4733,40.4733,40.4339,40.4654,51000.0
2005-08-17 14:00:00,51.38,51.39,51.25,51.26,78300.0,40.4654,40.4733,40.363,40.3709,78300.0
2005-08-17 14:10:00,51.25,51.3,51.22,51.29,73100.0,40.363,40.4024,40.3394,40.3945,73100.0
2005-08-17 14:20:00,51.29,51.33,51.25,51.25,91900.0,40.3945,40.426,40.363,40.363,91900.0
2005-08-17 14:30:00,51.26,51.26,51.16,51.19,335200.0,40.3709,40.3709,40.2921,40.3157,335200.0
2005-08-17 14:40:00,51.18,51.24,51.12,51.24,114300.0,40.3079,40.3551,40.2606,40.3551,114300.0
2005-08-17 14:50:00,51.23,51.33,51.23,51.3,119500.0,40.3472,40.426,40.3472,40.4024,119500.0
2005-08-17 15:00:00,51.3,51.4,51.29,51.36,129500.0,40.4024,40.4811,40.3945,40.4496,129500.0
2005-08-17 15:10:00,51.37,51.38,51.3,51.38,94300.0,40.4575,40.4654,40.4024,40.4654,94300.0
2005-08-17 15:20:00,51.38,51.38,51.33,51.37,133000.0,40.4654,40.4654,40.426,40.4575,133000.0
2005-08-17 15:30:00,51.37,51.39,51.34,51.38,43000.0,40.4575,40.4733,40.4339,40.4654,43000.0
2005-08-17 15:40:00,51.38,51.41,51.38,51.39,102600.0,40.4654,40.489,40.4654,40.4733,102600.0
2005-08-17 15:50:00,51.39,51.4,51.28,51.3,87900.0,40.4733,40.4811,40.3866,40.4024,87900.0
2005-08-18 09:30:00,51.4,51.56,51.31,51.53,108100.0,40.4811,40.6071,40.4103,40.5835,108100.0
2005-08-18 09:40:00,51.54,51.71,51.48,51.68,117000.0,40.5914,40.7253,40.5441,40.7017,117000.0
2005-08-18 09:50:00,51.68,51.71,51.53,51.62,61300.0,40.7017,40.7253,40.5835,40.6544,61300.0
2005-08-18 10:00:00,51.62,51.69,51.46,51.55,96400.0,40.6544,40.7095,40.5284,40.5993,96400.0
2005-08-18 10:10:00,51.55,51.57,51.46,51.54,50500.0,40.5993,40.615,40.5284,40.5914,50500.0
2005-08-18 10:20:00,51.56,51.6,51.51,51.51,77300.0,40.6071,40.6386,40.5678,40.5678,77300.0
2005-08-18 10:30:00,51.51,51.59,51.45,51.52,51400.0,40.5678,40.6308,40.5205,40.5756,51400.0
2005-08-18 10:40:00,51.52,51.56,51.46,51.46,36200.0,40.5756,40.6071,40.5284,40.5284,36200.0
2005-08-18 10:50:00,51.47,51.53,51.43,51.45,40400.0,40.5363,40.5835,40.5048,40.5205,40400.0
2005-08-18 11:00:00,51.44,51.46,51.4,51.43,51700.0,40.5126,40.5284,40.4811,40.5048,51700.0
2005-08-18 11:10:00,51.42,51.49,51.37,51.48,35900.0,40.4969,40.552,40.4575,40.5441,35900.0
2005-08-18 11:20:00,51.48,51.53,51.45,51.47,52500.0,40.5441,40.5835,40.5205,40.5363,52500.0
2005-08-18 11:30:00,51.48,51.48,51.36,51.4,31300.0,40.5441,40.5441,40.4496,40.4811,31300.0
2005-08-18 11:40:00,51.4,51.5,51.39,51.48,20800.0,40.4811,40.5599,40.4733,40.5441,20800.0
2005-08-18 11:50:00,51.5,51.52,51.46,51.46,17500.0,40.5599,40.5756,40.5284,40.5284,17500.0
2005-08-18 12:00:00,51.48,51.6,51.45,51.53,40800.0,40.5441,40.6386,40.5205,40.5835,40800.0
2005-08-18 12:10:00,51.54,51.55,51.5,51.51,20700.0,40.5914,40.5993,40.5599,40.5678,20700.0
2005-08-18 12:20:00,51.52,51.55,51.48,51.53,24800.0,40.5756,40.5993,40.5441,40.5835,24800.0
2005-08-18 12:30:00,51.53,51.55,51.49,51.53,177900.0,40.5835,40.5993,40.552,40.5835,177900.0
2005-08-18 12:40:00,51.51,51.53,51.43,51.46,31100.0,40.5678,40.5835,40.5048,40.5284,31100.0
2005-08-18 12:50:00,51.46,51.5,51.42,51.47,14400.0,40.5284,40.5599,40.4969,40.5363,14400.0
2005-08-18 13:00:00,51.47,51.51,51.47,51.48,15100.0,40.5363,40.5678,40.5363,40.5441,15100.0
2005-08-18 13:10:00,51.49,51.5,51.45,51.49,18800.0,40.552,40.5599,40.5205,40.552,18800.0
2005-08-18 13:20:00,51.47,51.54,51.47,51.54,79500.0,40.5363,40.5914,40.5363,40.5914,79500.0
2005-08-18 13:30:00,51.54,51.58,51.44,51.5,55800.0,40.5914,40.6229,40.5126,40.5599,55800.0
2005-08-18 13:40:00,51.51,51.51,51.47,51.5,31900.0,40.5678,40.5678,40.5363,40.5599,31900.0
2005-08-18 13:50:00,51.5,51.51,51.47,51.49,16100.0,40.5599,40.5678,40.5363,40.552,16100.0
2005-08-18 14:00:00,51.48,51.49,51.43,51.47,17100.0,40.5441,40.552,40.5048,40.5363,17100.0
2005-08-18 14:10:00,51.48,51.49,51.4,51.47,33300.0,40.5441,40.552,40.4811,40.5363,33300.0
2005-08-18 14:20:00,51.46,51.47,51.3,51.31,81900.0,40.5284,40.5363,40.4024,40.4103,81900.0
2005-08-18 14:30:00,51.31,51.47,51.3,51.39,67000.0,40.4103,40.5363,40.4024,40.4733,67000.0
2005-08-18 14:40:00,51.39,51.4,51.29,51.3,56100.0,40.4733,40.4811,40.3945,40.4024,56100.0
2005-08-18 14:50:00,51.29,51.39,51.28,51.35,42900.0,40.3945,40.4733,40.3866,40.4418,42900.0
2005-08-18 15:00:00,51.35,51.36,51.25,51.31,73900.0,40.4418,40.4496,40.363,40.4103,73900.0
2005-08-18 15:10:00,51.3,51.38,51.29,51.35,58900.0,40.4024,40.4654,40.3945,40.4418,58900.0
2005-08-18 15:20:00,51.34,51.35,51.26,51.3,44800.0,40.4339,40.4418,40.3709,40.4024,44800.0
2005-08-18 15:30:00,51.32,51.4,51.31,51.31,65200.0,40.4181,40.4811,40.4103,40.4103,65200.0
2005-08-18 15:40:00,51.33,51.45,51.3,51.32,134300.0,40.426,40.5205,40.4024,40.4181,134300.0
2005-08-18 15:50:00,51.34,51.39,51.27,51.29,138700.0,40.4339,40.4733,40.3787,40.3945,138700.0
2005-08-19 09:30:00,51.3,51.37,51.27,51.37,334000.0,40.4024,40.4575,40.3787,40.4575,334000.0
2005-08-19 09:40:00,51.37,51.37,51.26,51.32,54800.0,40.4575,40.4575,40.3709,40.4181,54800.0
2005-08-19 09:50:00,51.3,51.4,51.24,51.4,44200.0,40.4024,40.4811,40.3551,40.4811,44200.0
2005-08-19 10:00:00,51.42,51.46,51.35,51.4,78700.0,40.4969,40.5284,40.4418,40.4811,78700.0
2005-08-19 10:10:00,51.37,51.44,51.34,51.36,51300.0,40.4575,40.5126,40.4339,40.4496,51300.0
2005-08-19 10:20:00,51.36,51.42,51.36,51.42,39000.0,40.4496,40.4969,40.4496,40.4969,39000.0
2005-08-19 10:30:00,51.44,51.48,51.35,51.39,78200.0,40.5126,40.5441,40.4418,40.4733,78200.0
2005-08-19 10:40:00,51.38,51.41,51.33,51.36,57300.0,40.4654,40.489,40.426,40.4496,57300.0
2005-08-19 10:50:00,51.36,51.37,51.27,51.33,67500.0,40.4496,40.4575,40.3787,40.426,67500.0
2005-08-19 11:00:00,51.34,51.37,51.26,51.35,74100.0,40.4339,40.4575,40.3709,40.4418,74100.0
2005-08-19 11:10:00,51.36,51.58,51.36,51.58,88100.0,40.4496,40.6229,40.4496,40.6229,88100.0
2005-08-19 11:20:00,51.58,51.6,51.55,51.56,71600.0,40.6229,40.6386,40.5993,40.6071,71600.0
2005-08-19 11:30:00,51.56,51.65,51.53,51.63,61000.0,40.6071,40.678,40.5835,40.6623,61000.0
2005-08-19 11:40:00,51.6,51.66,51.6,51.61,57300.0,40.6386,40.6859,40.6386,40.6465,57300.0
2005-08-19 11:50:00,51.62,51.68,51.59,51.65,456500.0,40.6544,40.7017,40.6308,40.678,456500.0
2005-08-19 12:00:00,51.62,51.69,51.62,51.69,30300.0,40.6544,40.7095,40.6544,40.7095,30300.0
2005-08-19 12:10:00,51.69,51.7,51.62,51.66,30700.0,40.7095,40.7174,40.6544,40.6859,30700.0
2005-08-19 12:20:00,51.66,51.67,51.53,51.54,28400.0,40.6859,40.6938,40.5835,40.5914,28400.0
2005-08-19 12:30:00,51.53,51.63,51.49,51.61,30400.0,40.5835,40.6623,40.552,40.6465,30400.0
2005-08-19 12:40:00,51.62,51.67,51.55,51.64,24100.0,40.6544,40.6938,40.5993,40.6701,24100.0
2005-08-19 12:50:00,51.64,51.65,51.58,51.62,18700.0,40.6701,40.678,40.6229,40.6544,18700.0
2005-08-19 13:00:00,51.63,51.65,51.59,51.63,17500.0,40.6623,40.678,40.6308,40.6623,17500.0
2005-08-19 13:10:00,51.63,51.63,51.39,51.43,46500.0,40.6623,40.6623,40.4733,40.5048,46500.0
2005-08-19 13:20:00,51.45,51.47,51.43,51.47,23200.0,40.5205,40.5363,40.5048,40.5363,23200.0
2005-08-19 13:30:00,51.46,51.54,51.46,51.54,129900.0,40.5284,40.5914,40.5284,40.5914,129900.0
2005-08-19 13:40:00,51.56,51.56,51.48,51.52,20700.0,40.6071,40.6071,40.5441,40.5756,20700.0
2005-08-19 13:50:00,51.53,51.55,51.38,51.4,56500.0,40.5835,40.5993,40.4654,40.4811,56500.0
2005-08-19 14:00:00,51.4,51.43,51.35,51.36,61600.0,40.4811,40.5048,40.4418,40.4496,61600.0
2005-08-19 14:10:00,51.37,51.38,51.31,51.33,39100.0,40.4575,40.4654,40.4103,40.426,39100.0
2005-08-19 14:20:00,51.33,51.36,51.3,51.33,56900.0,40.426,40.4496,40.4024,40.426,56900.0
2005-08-19 14:30:00,51.32,51.35,51.3,51.34,87100.0,40.4181,40.4418,40.4024,40.4339,87100.0
2005-08-19 14:40:00,51.34,51.34,51.27,51.32,46400.0,40.4339,40.4339,40.3787,40.4181,46400.0
2005-08-19 14:50:00,51.32,51.35,51.31,51.35,23800.0,40.4181,40.4418,40.4103,40.4418,23800.0
2005-08-19 15:00:00,51.33,51.44,51.33,51.41,34800.0,40.426,40.5126,40.426,40.489,34800.0
2005-08-19 15:10:00,51.42,51.48,51.41,51.45,51100.0,40.4969,40.5441,40.489,40.5205,51100.0
2005-08-19 15:20:00,51.45,51.45,51.4,51.44,26500.0,40.5205,40.5205,40.4811,40.5126,26500.0
2005-08-19 15:30:00,51.44,51.45,51.37,51.41,71900.0,40.5126,40.5205,40.4575,40.489,71900.0
2005-08-19 15:40:00,51.41,51.42,51.28,51.28,109400.0,40.489,40.4969,40.3866,40.3866,109400.0
2005-08-19 15:50:00,51.29,51.29,51.22,51.25,184500.0,40.3945,40.3945,40.3394,40.363,184500.0
2005-08-22 09:30:00,52.53,52.53,51.26,51.47,169100.0,41.3711,41.3711,40.3709,40.5363,169100.0
2005-08-22 09:40:00,51.46,51.49,51.3,51.45,125100.0,40.5284,40.552,40.4024,40.5205,125100.0
2005-08-22 09:50:00,51.44,51.7,51.36,51.52,109100.0,40.5126,40.7174,40.4496,40.5756,109100.0
2005-08-22 10:00:00,51.51,51.63,51.45,51.5,71500.0,40.5678,40.6623,40.5205,40.5599,71500.0
2005-08-22 10:10:00,51.51,51.63,51.51,51.62,77200.0,40.5678,40.6623,40.5678,40.6544,77200.0
2005-08-22 10:20:00,51.63,51.64,51.54,51.56,70100.0,40.6623,40.6701,40.5914,40.6071,70100.0
2005-08-22 10:30:00,51.55,51.55,51.41,51.55,73200.0,40.5993,40.5993,40.489,40.5993,73200.0
2005-08-22 10:40:00,51.55,51.59,51.5,51.57,186000.0,40.5993,40.6308,40.5599,40.615,186000.0
2005-08-22 10:50:00,51.58,51.62,51.57,51.59,55500.0,40.6229,40.6544,40.615,40.6308,55500.0
2005-08-22 11:00:00,51.59,51.59,51.47,51.48,48600.0,40.6308,40.6308,40.5363,40.5441,48600.0
2005-08-22 11:10:00,51.49,51.52,51.47,51.5,30600.0,40.552,40.5756,40.5363,40.5599,30600.0
2005-08-22 11:20:00,51.5,51.5,51.46,51.47,32600.0,40.5599,40.5599,40.5284,40.5363,32600.0
2005-08-22 11:30:00,51.48,51.53,51.45,51.53,56300.0,40.5441,40.5835,40.5205,40.5835,56300.0
2005-08-22 11:40:00,51.52,51.54,51.49,51.52,40400.0,40.5756,40.5914,40.552,40.5756,40400.0
2005-08-22 11:50:00,51.52,51.53,51.37,51.47,52000.0,40.5756,40.5835,40.4575,40.5363,52000.0
2005-08-22 12:00:00,51.48,51.49,51.33,51.39,46400.0,40.5441,40.552,40.426,40.4733,46400.0
2005-08-22 12:10:00,51.4,51.42,51.34,51.39,38100.0,40.4811,40.4969,40.4339,40.4733,38100.0
2005-08-22 12:20:00,51.38,51.4,51.33,51.39,41300.0,40.4654,40.4811,40.426,40.4733,41300.0
2005-08-22 12:30:00,51.38,51.38,51.2,51.25,101900.0,40.4654,40.4654,40.3236,40.363,101900.0
2005-08-22 12:40:00,51.26,51.36,51.25,51.31,55100.0,40.3709,40.4496,40.363,40.4103,55100.0
2005-08-22 12:50:00,51.31,51.36,51.3,51.36,35100.0,40.4103,40.4496,40.4024,40.4496,35100.0
2005-08-22 13:00:00,51.35,51.36,51.27,51.27,61300.0,40.4418,40.4496,40.3787,40.3787,61300.0
2005-08-22 13:10:00,51.27,51.29,51.2,51.26,183000.0,40.3787,40.3945,40.3236,40.3709,183000.0
2005-08-22 13:20:00,51.27,51.33,51.26,51.32,33900.0,40.3787,40.426,40.3709,40.4181,33900.0
2005-08-22 13:30:00,51.32,51.37,51.28,51.36,81200.0,40.4181,40.4575,40.3866,40.4496,81200.0
2005-08-22 13:40:00,51.36,51.44,51.36,51.43,98600.0,40.4496,40.5126,40.4496,40.5048,98600.0
2005-08-22 13:50:00,51.44,51.46,51.39,51.46,77800.0,40.5126,40.5284,40.4733,40.5284,77800.0
2005-08-22 14:00:00,51.45,51.45,51.38,51.42,52600.0,40.5205,40.5205,40.4654,40.4969,52600.0
2005-08-22 14:10:00,51.41,51.47,51.4,51.42,54700.0,40.489,40.5363,40.4811,40.4969,54700.0
2005-08-22 14:20:00,51.44,51.44,51.35,51.37,52300.0,40.5126,40.5126,40.4418,40.4575,52300.0
2005-08-22 14:30:00,51.37,51.4,51.3,51.32,56300.0,40.4575,40.4811,40.4024,40.4181,56300.0
2005-08-22 14:40:00,51.32,51.4,51.32,51.38,34500.0,40.4181,40.4811,40.4181,40.4654,34500.0
2005-08-22 14:50:00,51.38,51.4,51.28,51.31,43000.0,40.4654,40.4811,40.3866,40.4103,43000.0
2005-08-22 15:00:00,51.32,51.35,51.25,51.35,48400.0,40.4181,40.4418,40.363,40.4418,48400.0
2005-08-22 15:10:00,51.33,51.38,51.31,51.35,30300.0,40.426,40.4654,40.4103,40.4418,30300.0
2005-08-22 15:20:00,51.34,51.39,51.27,51.35,43200.0,40.4339,40.4733,40.3787,40.4418,43200.0
2005-08-22 15:30:00,51.35,51.37,51.27,51.29,90700.0,40.4418,40.4575,40.3787,40.3945,90700.0
2005-08-22 15:40:00,51.29,51.37,51.26,51.3,134200.0,40.3945,40.4575,40.3709,40.4024,134200.0
2005-08-22 15:50:00,51.31,51.39,51.3,51.35,122100.0,40.4103,40.4733,40.4024,40.4418,122100.0
2005-08-23 09:30:00,51.26,51.6,51.26,51.5,162700.0,40.3709,40.6386,40.3709,40.5599,162700.0
2005-08-23 09:40:00,51.5,51.53,51.26,51.47,124900.0,40.5599,40.5835,40.3709,40.5363,124900.0
2005-08-23 09:50:00,51.47,51.48,51.27,51.41,93800.0,40.5363,40.5441,40.3787,40.489,93800.0
2005-08-23 10:00:00,51.4,51.45,51.3,51.42,80600.0,40.4811,40.5205,40.4024,40.4969,80600.0
2005-08-23 10:10:00,51.42,51.45,51.36,51.4,67500.0,40.4969,40.5205,40.4496,40.4811,67500.0
2005-08-23 10:20:00,51.4,51.44,51.35,51.38,55100.0,40.4811,40.5126,40.4418,40.4654,55100.0
2005-08-23 10:30:00,51.37,51.47,51.36,51.46,95500.0,40.4575,40.5363,40.4496,40.5284,95500.0
2005-08-23 10:40:00,51.47,51.47,51.35,51.44,118400.0,40.5363,40.5363,40.4418,40.5126,118400.0
2005-08-23 10:50:00,51.44,51.45,51.4,51.43,50700.0,40.5126,40.5205,40.4811,40.5048,50700.0
2005-08-23 11:00:00,51.43,51.44,51.35,51.4,79000.0,40.5048,40.5126,40.4418,40.4811,79000.0
2005-08-23 11:10:00,51.4,51.41,51.36,51.39,81100.0,40.4811,40.489,40.4496,40.4733,81100.0
2005-08-23 11:20:00,51.39,51.4,51.34,51.39,39800.0,40.4733,40.4811,40.4339,40.4733,39800.0
2005-08-23 11:30:00,51.38,51.39,51.32,51.34,29900.0,40.4654,40.4733,40.4181,40.4339,29900.0
2005-08-23 11:40:00,51.33,51.36,51.23,51.25,66100.0,40.426,40.4496,40.3472,40.363,66100.0
2005-08-23 11:50:00,51.26,51.32,51.26,51.28,168100.0,40.3709,40.4181,40.3709,40.3866,168100.0
2005-08-23 12:00:00,51.27,51.28,51.17,51.22,85000.0,40.3787,40.3866,40.3,40.3394,85000.0
2005-08-23 12:10:00,51.22,51.23,51.11,51.21,46100.0,40.3394,40.3472,40.2527,40.3315,46100.0
2005-08-23 12:20:00,51.22,51.25,51.18,51.21,36000.0,40.3394,40.363,40.3079,40.3315,36000.0
2005-08-23 12:30:00,51.21,51.25,51.21,51.23,23800.0,40.3315,40.363,40.3315,40.3472,23800.0
2005-08-23 12:40:00,51.24,51.27,51.22,51.24,31600.0,40.3551,40.3787,40.3394,40.3551,31600.0
2005-08-23 12:50:00,51.24,51.26,51.2,51.21,22600.0,40.3551,40.3709,40.3236,40.3315,22600.0
2005-08-23 13:00:00,51.21,51.26,51.2,51.24,12900.0,40.3315,40.3709,40.3236,40.3551,12900.0
2005-08-23 13:10:00,51.24,51.27,51.19,51.21,36700.0,40.3551,40.3787,40.3157,40.3315,36700.0
2005-08-23 13:20:00,51.21,51.22,51.17,51.17,35200.0,40.3315,40.3394,40.3,40.3,35200.0
2005-08-23 13:30:00,51.17,51.19,51.15,51.15,32500.0,40.3,40.3157,40.2842,40.2842,32500.0
2005-08-23 13:40:00,51.15,51.2,51.13,51.19,62000.0,40.2842,40.3236,40.2685,40.3157,62000.0
2005-08-23 13:50:00,51.19,51.23,51.16,51.17,65100.0,40.3157,40.3472,40.2921,40.3,65100.0
2005-08-23 14:00:00,51.16,51.18,51.13,51.15,53700.0,40.2921,40.3079,40.2685,40.2842,53700.0
2005-08-23 14:10:00,51.14,51.19,51.13,51.16,31400.0,40.2764,40.3157,40.2685,40.2921,31400.0
2005-08-23 14:20:00,51.16,51.24,51.14,51.19,108500.0,40.2921,40.3551,40.2764,40.3157,108500.0
2005-08-23 14:30:00,51.19,51.2,51.08,51.1,96600.0,40.3157,40.3236,40.2291,40.2449,96600.0
2005-08-23 14:40:00,51.1,51.16,51.08,51.14,135700.0,40.2449,40.2921,40.2291,40.2764,135700.0
2005-08-23 14:50:00,51.15,51.22,51.14,51.21,71900.0,40.2842,40.3394,40.2764,40.3315,71900.0
2005-08-23 15:00:00,51.21,51.22,51.16,51.19,83900.0,40.3315,40.3394,40.2921,40.3157,83900.0
2005-08-23 15:10:00,51.18,51.22,51.17,51.17,95700.0,40.3079,40.3394,40.3,40.3,95700.0
2005-08-23 15:20:00,51.17,51.2,51.16,51.2,86400.0,40.3,40.3236,40.2921,40.3236,86400.0
2005-08-23 15:30:00,51.19,51.2,51.15,51.2,79100.0,40.3157,40.3236,40.2842,40.3236,79100.0
2005-08-23 15:40:00,51.19,51.19,51.12,51.18,93900.0,40.3157,40.3157,40.2606,40.3079,93900.0
2005-08-23 15:50:00,51.17,51.19,51.05,51.05,202500.0,40.3,40.3157,40.2055,40.2055,202500.0
2005-08-24 09:30:00,51.56,51.56,51.2,51.35,244800.0,40.6071,40.6071,40.3236,40.4418,244800.0
2005-08-24 09:40:00,51.34,51.36,51.25,51.31,73800.0,40.4339,40.4496,40.363,40.4103,73800.0
2005-08-24 09:50:00,51.32,51.37,51.15,51.32,87500.0,40.4181,40.4575,40.2842,40.4181,87500.0
2005-08-24 10:00:00,51.33,51.33,51.15,51.29,70000.0,40.426,40.426,40.2842,40.3945,70000.0
2005-08-24 10:10:00,51.28,51.3,51.2,51.23,44300.0,40.3866,40.4024,40.3236,40.3472,44300.0
2005-08-24 10:20:00,51.23,51.3,51.11,51.16,70600.0,40.3472,40.4024,40.2527,40.2921,70600.0
2005-08-24 10:30:00,51.16,51.25,51.1,51.14,77000.0,40.2921,40.363,40.2449,40.2764,77000.0
2005-08-24 10:40:00,51.15,51.25,51.11,51.23,59600.0,40.2842,40.363,40.2527,40.3472,59600.0
2005-08-24 10:50:00,51.22,51.23,51.16,51.16,26900.0,40.3394,40.3472,40.2921,40.2921,26900.0
2005-08-24 11:00:00,51.16,51.17,51.04,51.08,77500.0,40.2921,40.3,40.1976,40.2291,77500.0
2005-08-24 11:10:00,51.08,51.11,51.02,51.11,29200.0,40.2291,40.2527,40.1819,40.2527,29200.0
2005-08-24 11:20:00,51.11,51.17,51.11,51.17,34700.0,40.2527,40.3,40.2527,40.3,34700.0
2005-08-24 11:30:00,51.16,51.21,51.09,51.13,43300.0,40.2921,40.3315,40.237,40.2685,43300.0
2005-08-24 11:40:00,51.13,51.23,51.12,51.22,96000.0,40.2685,40.3472,40.2606,40.3394,96000.0
2005-08-24 11:50:00,51.22,51.31,51.19,51.24,39500.0,40.3394,40.4103,40.3157,40.3551,39500.0
2005-08-24 12:00:00,51.24,51.25,51.18,51.25,26200.0,40.3551,40.363,40.3079,40.363,26200.0
2005-08-24 12:10:00,51.25,51.3,51.22,51.24,33600.0,40.363,40.4024,40.3394,40.3551,33600.0
2005-08-24 12:20:00,51.25,51.37,51.24,51.36,56300.0,40.363,40.4575,40.3551,40.4496,56300.0
2005-08-24 12:30:00,51.36,51.37,51.33,51.37,21000.0,40.4496,40.4575,40.426,40.4575,21000.0
2005-08-24 12:40:00,51.34,51.43,51.34,51.39,62400.0,40.4339,40.5048,40.4339,40.4733,62400.0
2005-08-24 12:50:00,51.39,51.44,51.37,51.38,45800.0,40.4733,40.5126,40.4575,40.4654,45800.0
2005-08-24 13:00:00,51.38,51.39,51.33,51.35,41300.0,40.4654,40.4733,40.426,40.4418,41300.0
2005-08-24 13:10:00,51.35,51.36,51.28,51.3,47900.0,40.4418,40.4496,40.3866,40.4024,47900.0
2005-08-24 13:20:00,51.3,51.38,51.26,51.37,26800.0,40.4024,40.4654,40.3709,40.4575,26800.0
2005-08-24 13:30:00,51.37,51.38,51.33,51.33,38400.0,40.4575,40.4654,40.426,40.426,38400.0
2005-08-24 13:40:00,51.34,51.34,51.29,51.29,40500.0,40.4339,40.4339,40.3945,40.3945,40500.0
2005-08-24 13:50:00,51.3,51.32,51.18,51.26,57500.0,40.4024,40.4181,40.3079,40.3709,57500.0
2005-08-24 14:00:00,51.28,51.31,51.26,51.3,31000.0,40.3866,40.4103,40.3709,40.4024,31000.0
2005-08-24 14:10:00,51.3,51.3,51.21,51.22,45400.0,40.4024,40.4024,40.3315,40.3394,45400.0
2005-08-24 14:20:00,51.23,51.27,51.14,51.21,53200.0,40.3472,40.3787,40.2764,40.3315,53200.0
2005-08-24 14:30:00,51.21,51.25,51.1,51.17,55200.0,40.3315,40.363,40.2449,40.3,55200.0
2005-08-24 14:40:00,51.17,51.19,51.07,51.09,59400.0,40.3,40.3157,40.2212,40.237,59400.0
2005-08-24 14:50:00,51.09,51.14,51.03,51.03,48200.0,40.237,40.2764,40.1897,40.1897,48200.0
2005-08-24 15:00:00,51.07,51.07,50.79,50.8,248200.0,40.2212,40.2212,40.0007,40.0086,248200.0
2005-08-24 15:10:00,50.79,50.8,50.61,50.76,171800.0,40.0007,40.0086,39.859,39.9771,171800.0
2005-08-24 15:20:00,50.75,50.78,50.69,50.72,118400.0,39.9692,39.9928,39.922,39.9456,118400.0
2005-08-24 15:30:00,50.74,50.77,50.69,50.74,137200.0,39.9613,39.985,39.922,39.9613,137200.0
2005-08-24 15:40:00,50.75,50.75,50.5,50.55,267000.0,39.9692,39.9692,39.7723,39.8117,267000.0
2005-08-24 15:50:00,50.55,50.7,50.46,50.65,236100.0,39.8117,39.9298,39.7408,39.8905,236100.0
2005-08-25 09:30:00,50.79,50.82,50.5,50.5,187900.0,40.0007,40.0243,39.7723,39.7723,187900.0
2005-08-25 09:40:00,50.54,50.66,50.45,50.55,146200.0,39.8038,39.8983,39.7329,39.8117,146200.0
2005-08-25 09:50:00,50.56,50.57,50.45,50.46,153900.0,39.8196,39.8274,39.7329,39.7408,153900.0
2005-08-25 10:00:00,50.46,50.49,50.35,50.47,117700.0,39.7408,39.7644,39.6542,39.7487,117700.0
2005-08-25 10:10:00,50.47,50.47,50.3,50.31,82200.0,39.7487,39.7487,39.6148,39.6227,82200.0
2005-08-25 10:20:00,50.31,50.47,50.3,50.43,85100.0,39.6227,39.7487,39.6148,39.7172,85100.0
2005-08-25 10:30:00,50.43,50.55,50.43,50.5,82700.0,39.7172,39.8117,39.7172,39.7723,82700.0
2005-08-25 10:40:00,50.5,50.57,50.41,50.49,118900.0,39.7723,39.8274,39.7014,39.7644,118900.0
2005-08-25 10:50:00,50.48,50.54,50.48,50.48,51900.0,39.7566,39.8038,39.7566,39.7566,51900.0
2005-08-25 11:00:00,50.48,50.62,50.48,50.6,96600.0,39.7566,39.8668,39.7566,39.8511,96600.0
2005-08-25 11:10:00,50.6,50.71,50.57,50.66,91300.0,39.8511,39.9377,39.8274,39.8983,91300.0
2005-08-25 11:20:00,50.66,50.7,50.62,50.69,64700.0,39.8983,39.9298,39.8668,39.922,64700.0
2005-08-25 11:30:00,50.69,50.69,50.6,50.65,55300.0,39.922,39.922,39.8511,39.8905,55300.0
2005-08-25 11:40:00,50.66,50.69,50.56,50.66,72100.0,39.8983,39.922,39.8196,39.8983,72100.0
2005-08-25 11:50:00,50.67,50.74,50.64,50.69,60600.0,39.9062,39.9613,39.8826,39.922,60600.0
2005-08-25 12:00:00,50.7,50.7,50.61,50.67,44700.0,39.9298,39.9298,39.859,39.9062,44700.0
2005-08-25 12:10:00,50.68,50.7,50.62,50.62,52500.0,39.9141,39.9298,39.8668,39.8668,52500.0
2005-08-25 12:20:00,50.66,50.67,50.6,50.64,46400.0,39.8983,39.9062,39.8511,39.8826,46400.0
2005-08-25 12:30:00,50.63,50.63,50.49,50.53,63500.0,39.8747,39.8747,39.7644,39.7959,63500.0
2005-08-25 12:40:00,50.51,50.59,50.5,50.59,59400.0,39.7802,39.8432,39.7723,39.8432,59400.0
2005-08-25 12:50:00,50.6,50.6,50.48,50.52,30200.0,39.8511,39.8511,39.7566,39.7881,30200.0
2005-08-25 13:00:00,50.5,50.54,50.49,50.49,71000.0,39.7723,39.8038,39.7644,39.7644,71000.0
2005-08-25 13:10:00,50.52,50.52,50.45,50.49,39500.0,39.7881,39.7881,39.7329,39.7644,39500.0
2005-08-25 13:20:00,50.48,50.55,50.44,50.52,47800.0,39.7566,39.8117,39.7251,39.7881,47800.0
2005-08-25 13:30:00,50.52,50.52,50.44,50.44,34800.0,39.7881,39.7881,39.7251,39.7251,34800.0
2005-08-25 13:40:00,50.45,50.5,50.41,50.44,47000.0,39.7329,39.7723,39.7014,39.7251,47000.0
2005-08-25 13:50:00,50.45,50.47,50.41,50.44,42300.0,39.7329,39.7487,39.7014,39.7251,42300.0
2005-08-25 14:00:00,50.44,50.45,50.42,50.43,105100.0,39.7251,39.7329,39.7093,39.7172,105100.0
2005-08-25 14:10:00,50.44,50.46,50.43,50.45,80900.0,39.7251,39.7408,39.7172,39.7329,80900.0
2005-08-25 14:20:00,50.45,50.53,50.44,50.52,76600.0,39.7329,39.7959,39.7251,39.7881,76600.0
2005-08-25 14:30:00,50.52,50.53,50.48,50.5,57900.0,39.7881,39.7959,39.7566,39.7723,57900.0
2005-08-25 14:40:00,50.5,50.53,50.48,50.53,68400.0,39.7723,39.7959,39.7566,39.7959,68400.0
2005-08-25 14:50:00,50.52,50.53,50.49,50.53,100400.0,39.7881,39.7959,39.7644,39.7959,100400.0
2005-08-25 15:00:00,50.53,50.55,50.5,50.55,109400.0,39.7959,39.8117,39.7723,39.8117,109400.0
2005-08-25 15:10:00,50.56,50.58,50.51,50.58,64400.0,39.8196,39.8353,39.7802,39.8353,64400.0
2005-08-25 15:20:00,50.58,50.67,50.53,50.59,120100.0,39.8353,39.9062,39.7959,39.8432,120100.0
2005-08-25 15:30:00,50.59,50.62,50.55,50.6,80800.0,39.8432,39.8668,39.8117,39.8511,80800.0
2005-08-25 15:40:00,50.6,50.63,50.52,50.63,142600.0,39.8511,39.8747,39.7881,39.8747,142600.0
2005-08-25 15:50:00,50.62,50.67,50.58,50.6,138700.0,39.8668,39.9062,39.8353,39.8511,138700.0
2005-08-26 09:30:00,50.69,50.9,50.64,50.75,153800.0,39.922,40.0873,39.8826,39.9692,153800.0
2005-08-26 09:40:00,50.74,50.82,50.63,50.67,107000.0,39.9613,40.0243,39.8747,39.9062,107000.0
2005-08-26 09:50:00,50.69,50.74,50.56,50.56,140200.0,39.922,39.9613,39.8196,39.8196,140200.0
2005-08-26 10:00:00,50.61,50.66,50.55,50.61,259100.0,39.859,39.8983,39.8117,39.859,259100.0
2005-08-26 10:10:00,50.6,50.75,50.54,50.55,75500.0,39.8511,39.9692,39.8038,39.8117,75500.0
2005-08-26 10:20:00,50.55,50.71,50.5,50.65,115400.0,39.8117,39.9377,39.7723,39.8905,115400.0
2005-08-26 10:30:00,50.63,50.65,50.55,50.65,59100.0,39.8747,39.8905,39.8117,39.8905,59100.0
2005-08-26 10:40:00,50.64,50.69,50.61,50.66,85400.0,39.8826,39.922,39.859,39.8983,85400.0
2005-08-26 10:50:00,50.67,50.67,50.62,50.67,60800.0,39.9062,39.9062,39.8668,39.9062,60800.0
2005-08-26 11:00:00,50.66,50.67,50.55,50.55,105800.0,39.8983,39.9062,39.8117,39.8117,105800.0
2005-08-26 11:10:00,50.55,50.57,50.41,50.42,77800.0,39.8117,39.8274,39.7014,39.7093,77800.0
2005-08-26 11:20:00,50.42,50.42,50.28,50.32,233900.0,39.7093,39.7093,39.5991,39.6306,233900.0
2005-08-26 11:30:00,50.3,50.33,50.23,50.28,75600.0,39.6148,39.6384,39.5597,39.5991,75600.0
2005-08-26 11:40:00,50.27,50.37,50.27,50.32,84700.0,39.5912,39.6699,39.5912,39.6306,84700.0
2005-08-26 11:50:00,50.32,50.38,50.31,50.33,147800.0,39.6306,39.6778,39.6227,39.6384,147800.0
2005-08-26 12:00:00,50.34,50.45,50.34,50.45,54400.0,39.6463,39.7329,39.6463,39.7329,54400.0
2005-08-26 12:10:00,50.44,50.51,50.32,50.46,122700.0,39.7251,39.7802,39.6306,39.7408,122700.0
2005-08-26 12:20:00,50.46,50.53,50.45,50.49,54700.0,39.7408,39.7959,39.7329,39.7644,54700.0
2005-08-26 12:30:00,50.48,50.52,50.47,50.52,42700.0,39.7566,39.7881,39.7487,39.7881,42700.0
2005-08-26 12:40:00,50.51,50.53,50.49,50.52,44000.0,39.7802,39.7959,39.7644,39.7881,44000.0
2005-08-26 12:50:00,50.52,50.53,50.5,50.52,30100.0,39.7881,39.7959,39.7723,39.7881,30100.0
2005-08-26 13:00:00,50.52,50.59,50.52,50.58,83200.0,39.7881,39.8432,39.7881,39.8353,83200.0
2005-08-26 13:10:00,50.58,50.61,50.53,50.57,51200.0,39.8353,39.859,39.7959,39.8274,51200.0
2005-08-26 13:20:00,50.56,50.58,50.5,50.51,46800.0,39.8196,39.8353,39.7723,39.7802,46800.0
2005-08-26 13:30:00,50.51,50.59,50.5,50.59,73400.0,39.7802,39.8432,39.7723,39.8432,73400.0
2005-08-26 13:40:00,50.58,50.65,50.58,50.62,48700.0,39.8353,39.8905,39.8353,39.8668,48700.0
2005-08-26 13:50:00,50.6,50.68,50.54,50.56,37300.0,39.8511,39.9141,39.8038,39.8196,37300.0
2005-08-26 14:00:00,50.57,50.61,50.54,50.59,43100.0,39.8274,39.859,39.8038,39.8432,43100.0
2005-08-26 14:10:00,50.58,50.59,50.48,50.52,56300.0,39.8353,39.8432,39.7566,39.7881,56300.0
2005-08-26 14:20:00,50.5,50.6,50.49,50.59,195600.0,39.7723,39.8511,39.7644,39.8432,195600.0
2005-08-26 14:30:00,50.59,50.6,50.51,50.54,91600.0,39.8432,39.8511,39.7802,39.8038,91600.0
2005-08-26 14:40:00,50.52,50.58,50.52,50.56,24800.0,39.7881,39.8353,39.7881,39.8196,24800.0
2005-08-26 14:50:00,50.55,50.6,50.5,50.6,52600.0,39.8117,39.8511,39.7723,39.8511,52600.0
2005-08-26 15:00:00,50.58,50.74,50.58,50.73,55400.0,39.8353,39.9613,39.8353,39.9535,55400.0
2005-08-26 15:10:00,50.72,50.73,50.61,50.7,49300.0,39.9456,39.9535,39.859,39.9298,49300.0
2005-08-26 15:20:00,50.67,50.72,50.64,50.65,32100.0,39.9062,39.9456,39.8826,39.8905,32100.0
2005-08-26 15:30:00,50.64,50.69,50.63,50.63,88800.0,39.8826,39.922,39.8747,39.8747,88800.0
2005-08-26 15:40:00,50.63,50.66,50.5,50.54,93500.0,39.8747,39.8983,39.7723,39.8038,93500.0
2005-08-26 15:50:00,50.54,50.58,50.48,50.5,121700.0,39.8038,39.8353,39.7566,39.7723,121700.0
2005-08-29 09:30:00,50.25,50.35,50.16,50.19,131800.0,39.5754,39.6542,39.5045,39.5282,131800.0
2005-08-29 09:40:00,50.17,50.37,50.09,50.35,91100.0,39.5124,39.6699,39.4494,39.6542,91100.0
2005-08-29 09:50:00,50.4,50.45,50.3,50.3,112100.0,39.6936,39.7329,39.6148,39.6148,112100.0
2005-08-29 10:00:00,50.31,50.4,50.27,50.4,70600.0,39.6227,39.6936,39.5912,39.6936,70600.0
2005-08-29 10:10:00,50.4,50.75,50.4,50.68,86000.0,39.6936,39.9692,39.6936,39.9141,86000.0
2005-08-29 10:20:00,50.69,50.73,50.55,50.62,88800.0,39.922,39.9535,39.8117,39.8668,88800.0
2005-08-29 10:30:00,50.63,50.65,50.5,50.65,47400.0,39.8747,39.8905,39.7723,39.8905,47400.0
2005-08-29 10:40:00,50.6,50.63,50.45,50.59,35900.0,39.8511,39.8747,39.7329,39.8432,35900.0
2005-08-29 10:50:00,50.59,50.65,50.54,50.54,30500.0,39.8432,39.8905,39.8038,39.8038,30500.0
2005-08-29 11:00:00,50.55,50.65,50.54,50.64,104200.0,39.8117,39.8905,39.8038,39.8826,104200.0
2005-08-29 11:10:00,50.66,50.66,50.5,50.5,70900.0,39.8983,39.8983,39.7723,39.7723,70900.0
2005-08-29 11:20:00,50.51,50.62,50.5,50.61,47200.0,39.7802,39.8668,39.7723,39.859,47200.0
2005-08-29 11:30:00,50.6,50.61,50.54,50.56,40700.0,39.8511,39.859,39.8038,39.8196,40700.0
2005-08-29 11:40:00,50.56,50.56,50.4,50.41,45000.0,39.8196,39.8196,39.6936,39.7014,45000.0
2005-08-29 11:50:00,50.41,50.5,50.41,50.43,36400.0,39.7014,39.7723,39.7014,39.7172,36400.0
2005-08-29 12:00:00,50.42,50.47,50.4,50.47,24000.0,39.7093,39.7487,39.6936,39.7487,24000.0
2005-08-29 12:10:00,50.46,50.48,50.44,50.48,31100.0,39.7408,39.7566,39.7251,39.7566,31100.0
2005-08-29 12:20:00,50.48,50.53,50.45,50.53,30000.0,39.7566,39.7959,39.7329,39.7959,30000.0
2005-08-29 12:30:00,50.53,50.53,50.46,50.51,21100.0,39.7959,39.7959,39.7408,39.7802,21100.0
2005-08-29 12:40:00,50.5,50.54,50.46,50.51,49100.0,39.7723,39.8038,39.7408,39.7802,49100.0
2005-08-29 12:50:00,50.5,50.55,50.47,50.49,23300.0,39.7723,39.8117,39.7487,39.7644,23300.0
2005-08-29 13:00:00,50.5,50.59,50.49,50.55,116900.0,39.7723,39.8432,39.7644,39.8117,116900.0
2005-08-29 13:10:00,50.55,50.59,50.55,50.56,34500.0,39.8117,39.8432,39.8117,39.8196,34500.0
2005-08-29 13:20:00,50.56,50.6,50.56,50.58,34600.0,39.8196,39.8511,39.8196,39.8353,34600.0
2005-08-29 13:30:00,50.57,50.64,50.57,50.63,43100.0,39.8274,39.8826,39.8274,39.8747,43100.0
2005-08-29 13:40:00,50.63,50.7,50.62,50.64,84600.0,39.8747,39.9298,39.8668,39.8826,84600.0
2005-08-29 13:50:00,50.65,50.69,50.61,50.67,77700.0,39.8905,39.922,39.859,39.9062,77700.0
2005-08-29 14:00:00,50.66,50.7,50.63,50.65,60000.0,39.8983,39.9298,39.8747,39.8905,60000.0
2005-08-29 14:10:00,50.66,50.69,50.62,50.63,76200.0,39.8983,39.922,39.8668,39.8747,76200.0
2005-08-29 14:20:00,50.64,50.68,50.62,50.65,58600.0,39.8826,39.9141,39.8668,39.8905,58600.0
2005-08-29 14:30:00,50.65,50.74,50.64,50.71,72900.0,39.8905,39.9613,39.8826,39.9377,72900.0
2005-08-29 14:40:00,50.7,50.71,50.63,50.65,53900.0,39.9298,39.9377,39.8747,39.8905,53900.0
2005-08-29 14:50:00,50.64,50.67,50.63,50.66,58800.0,39.8826,39.9062,39.8747,39.8983,58800.0
2005-08-29 15:00:00,50.66,50.71,50.65,50.67,95800.0,39.8983,39.9377,39.8905,39.9062,95800.0
2005-08-29 15:10:00,50.68,50.68,50.64,50.64,82100.0,39.9141,39.9141,39.8826,39.8826,82100.0
2005-08-29 15:20:00,50.64,50.75,50.63,50.74,73700.0,39.8826,39.9692,39.8747,39.9613,73700.0
2005-08-29 15:30:00,50.74,50.76,50.67,50.67,86600.0,39.9613,39.9771,39.9062,39.9062,86600.0
2005-08-29 15:40:00,50.69,50.76,50.63,50.73,86300.0,39.922,39.9771,39.8747,39.9535,86300.0
2005-08-29 15:50:00,50.73,50.85,50.73,50.85,171000.0,39.9535,40.048,39.9535,40.048,171000.0
2005-08-30 09:30:00,50.8,50.88,50.7,50.71,152500.0,40.0086,40.0716,39.9298,39.9377,152500.0
2005-08-30 09:40:00,50.72,50.75,50.55,50.61,194000.0,39.9456,39.9692,39.8117,39.859,194000.0
2005-08-30 09:50:00,50.58,50.73,50.55,50.65,87400.0,39.8353,39.9535,39.8117,39.8905,87400.0
2005-08-30 10:00:00,50.65,50.75,50.63,50.72,140900.0,39.8905,39.9692,39.8747,39.9456,140900.0
2005-08-30 10:10:00,50.71,50.76,50.69,50.75,104800.0,39.9377,39.9771,39.922,39.9692,104800.0
2005-08-30 10:20:00,50.73,50.75,50.6,50.65,75000.0,39.9535,39.9692,39.8511,39.8905,75000.0
2005-08-30 10:30:00,50.64,50.64,50.49,50.57,105000.0,39.8826,39.8826,39.7644,39.8274,105000.0
2005-08-30 10:40:00,50.57,50.67,50.54,50.61,113400.0,39.8274,39.9062,39.8038,39.859,113400.0
2005-08-30 10:50:00,50.61,50.68,50.51,50.59,63700.0,39.859,39.9141,39.7802,39.8432,63700.0
2005-08-30 11:00:00,50.59,50.62,50.53,50.55,369000.0,39.8432,39.8668,39.7959,39.8117,369000.0
2005-08-30 11:10:00,50.54,50.62,50.5,50.62,61300.0,39.8038,39.8668,39.7723,39.8668,61300.0
2005-08-30 11:20:00,50.62,50.7,50.59,50.69,88500.0,39.8668,39.9298,39.8432,39.922,88500.0
2005-08-30 11:30:00,50.69,50.7,50.54,50.61,53700.0,39.922,39.9298,39.8038,39.859,53700.0
2005-08-30 11:40:00,50.61,50.65,50.55,50.65,92000.0,39.859,39.8905,39.8117,39.8905,92000.0
2005-08-30 11:50:00,50.65,50.7,50.6,50.69,66600.0,39.8905,39.9298,39.8511,39.922,66600.0
2005-08-30 12:00:00,50.68,50.74,50.65,50.74,130200.0,39.9141,39.9613,39.8905,39.9613,130200.0
2005-08-30 12:10:00,50.73,50.75,50.71,50.72,84100.0,39.9535,39.9692,39.9377,39.9456,84100.0
2005-08-30 12:20:00,50.73,50.81,50.73,50.78,76600.0,39.9535,40.0165,39.9535,39.9928,76600.0
2005-08-30 12:30:00,50.78,50.86,50.78,50.86,95700.0,39.9928,40.0558,39.9928,40.0558,95700.0
2005-08-30 12:40:00,50.86,50.87,50.78,50.8,80400.0,40.0558,40.0637,39.9928,40.0086,80400.0
2005-08-30 12:50:00,50.8,50.83,50.73,50.74,86500.0,40.0086,40.0322,39.9535,39.9613,86500.0
2005-08-30 13:00:00,50.75,50.78,50.71,50.76,82200.0,39.9692,39.9928,39.9377,39.9771,82200.0
2005-08-30 13:10:00,50.75,50.78,50.72,50.74,113100.0,39.9692,39.9928,39.9456,39.9613,113100.0
2005-08-30 13:20:00,50.74,50.75,50.7,50.72,63500.0,39.9613,39.9692,39.9298,39.9456,63500.0
2005-08-30 13:30:00,50.73,50.75,50.7,50.74,55600.0,39.9535,39.9692,39.9298,39.9613,55600.0
2005-08-30 13:40:00,50.74,50.8,50.73,50.76,68900.0,39.9613,40.0086,39.9535,39.9771,68900.0
2005-08-30 13:50:00,50.76,50.81,50.73,50.78,65100.0,39.9771,40.0165,39.9535,39.9928,65100.0
2005-08-30 14:00:00,50.78,50.79,50.67,50.7,104100.0,39.9928,40.0007,39.9062,39.9298,104100.0
2005-08-30 14:10:00,50.7,50.71,50.63,50.68,92600.0,39.9298,39.9377,39.8747,39.9141,92600.0
2005-08-30 14:20:00,50.67,50.76,50.63,50.66,68300.0,39.9062,39.9771,39.8747,39.8983,68300.0
2005-08-30 14:30:00,50.65,50.68,50.62,50.65,58100.0,39.8905,39.9141,39.8668,39.8905,58100.0
2005-08-30 14:40:00,50.65,50.67,50.59,50.61,57700.0,39.8905,39.9062,39.8432,39.859,57700.0
2005-08-30 14:50:00,50.6,50.61,50.44,50.44,111300.0,39.8511,39.859,39.7251,39.7251,111300.0
2005-08-30 15:00:00,50.45,50.52,50.38,50.43,113500.0,39.7329,39.7881,39.6778,39.7172,113500.0
2005-08-30 15:10:00,50.43,50.49,50.39,50.44,64300.0,39.7172,39.7644,39.6857,39.7251,64300.0
2005-08-30 15:20:00,50.45,50.56,50.42,50.43,102200.0,39.7329,39.8196,39.7093,39.7172,102200.0
2005-08-30 15:30:00,50.44,50.6,50.44,50.6,183200.0,39.7251,39.8511,39.7251,39.8511,183200.0
2005-08-30 15:40:00,50.6,50.61,50.53,50.6,147800.0,39.8511,39.859,39.7959,39.8511,147800.0
2005-08-30 15:50:00,50.6,50.61,50.49,50.49,227500.0,39.8511,39.859,39.7644,39.7644,227500.0
2005-08-31 09:30:00,50.75,50.76,50.49,50.5,145600.0,39.9692,39.9771,39.7644,39.7723,145600.0
2005-08-31 09:40:00,50.51,50.63,50.48,50.58,105900.0,39.7802,39.8747,39.7566,39.8353,105900.0
2005-08-31 09:50:00,50.58,50.59,50.53,50.53,76500.0,39.8353,39.8432,39.7959,39.7959,76500.0
2005-08-31 10:00:00,50.53,50.56,50.43,50.5,130500.0,39.7959,39.8196,39.7172,39.7723,130500.0
2005-08-31 10:10:00,50.5,50.6,50.45,50.51,76500.0,39.7723,39.8511,39.7329,39.7802,76500.0
2005-08-31 10:20:00,50.51,50.58,50.48,50.52,58800.0,39.7802,39.8353,39.7566,39.7881,58800.0
2005-08-31 10:30:00,50.53,50.65,50.46,50.65,94600.0,39.7959,39.8905,39.7408,39.8905,94600.0
2005-08-31 10:40:00,50.65,50.65,50.43,50.43,57100.0,39.8905,39.8905,39.7172,39.7172,57100.0
2005-08-31 10:50:00,50.44,50.52,50.4,50.45,56100.0,39.7251,39.7881,39.6936,39.7329,56100.0
2005-08-31 11:00:00,50.43,50.6,50.41,50.57,68100.0,39.7172,39.8511,39.7014,39.8274,68100.0
2005-08-31 11:10:00,50.57,50.65,50.54,50.57,114900.0,39.8274,39.8905,39.8038,39.8274,114900.0
2005-08-31 11:20:00,50.57,50.63,50.45,50.54,117300.0,39.8274,39.8747,39.7329,39.8038,117300.0
2005-08-31 11:30:00,50.54,50.6,50.48,50.48,53600.0,39.8038,39.8511,39.7566,39.7566,53600.0
2005-08-31 11:40:00,50.49,50.56,50.47,50.52,38700.0,39.7644,39.8196,39.7487,39.7881,38700.0
2005-08-31 11:50:00,50.51,50.53,50.47,50.52,44700.0,39.7802,39.7959,39.7487,39.7881,44700.0
2005-08-31 12:00:00,50.53,50.56,50.5,50.5,52800.0,39.7959,39.8196,39.7723,39.7723,52800.0
2005-08-31 12:10:00,50.5,50.51,50.47,50.5,122300.0,39.7723,39.7802,39.7487,39.7723,122300.0
2005-08-31 12:20:00,50.5,50.55,50.46,50.5,153700.0,39.7723,39.8117,39.7408,39.7723,153700.0
2005-08-31 12:30:00,50.5,50.59,50.5,50.57,51500.0,39.7723,39.8432,39.7723,39.8274,51500.0
2005-08-31 12:40:00,50.56,50.59,50.55,50.59,38600.0,39.8196,39.8432,39.8117,39.8432,38600.0
2005-08-31 12:50:00,50.59,50.62,50.55,50.55,57400.0,39.8432,39.8668,39.8117,39.8117,57400.0
2005-08-31 13:00:00,50.56,50.59,50.52,50.59,104500.0,39.8196,39.8432,39.7881,39.8432,104500.0
2005-08-31 13:10:00,50.59,50.74,50.58,50.74,96100.0,39.8432,39.9613,39.8353,39.9613,96100.0
2005-08-31 13:20:00,50.73,50.75,50.66,50.72,54600.0,39.9535,39.9692,39.8983,39.9456,54600.0
2005-08-31 13:30:00,50.72,50.8,50.7,50.75,94400.0,39.9456,40.0086,39.9298,39.9692,94400.0
2005-08-31 13:40:00,50.75,50.8,50.63,50.64,58400.0,39.9692,40.0086,39.8747,39.8826,58400.0
2005-08-31 13:50:00,50.64,50.8,50.64,50.74,66500.0,39.8826,40.0086,39.8826,39.9613,66500.0
2005-08-31 14:00:00,50.75,50.75,50.62,50.64,86600.0,39.9692,39.9692,39.8668,39.8826,86600.0
2005-08-31 14:10:00,50.64,50.81,50.64,50.8,50200.0,39.8826,40.0165,39.8826,40.0086,50200.0
2005-08-31 14:20:00,50.79,50.92,50.74,50.91,97700.0,40.0007,40.1031,39.9613,40.0952,97700.0
2005-08-31 14:30:00,50.93,50.97,50.92,50.97,81600.0,40.111,40.1425,40.1031,40.1425,81600.0
2005-08-31 14:40:00,50.96,51.05,50.96,51.04,131400.0,40.1346,40.2055,40.1346,40.1976,131400.0
2005-08-31 14:50:00,51.03,51.2,51.01,51.19,137800.0,40.1897,40.3236,40.174,40.3157,137800.0
2005-08-31 15:00:00,51.19,51.24,51.16,51.18,90800.0,40.3157,40.3551,40.2921,40.3079,90800.0
2005-08-31 15:10:00,51.18,51.28,51.18,51.27,100300.0,40.3079,40.3866,40.3079,40.3787,100300.0
2005-08-31 15:20:00,51.29,51.49,51.29,51.46,200600.0,40.3945,40.552,40.3945,40.5284,200600.0
2005-08-31 15:30:00,51.46,51.52,51.45,51.51,211300.0,40.5284,40.5756,40.5205,40.5678,211300.0
2005-08-31 15:40:00,51.5,51.52,51.45,51.52,208900.0,40.5599,40.5756,40.5205,40.5756,208900.0
2005-08-31 15:50:00,51.52,51.52,51.4,51.49,233100.0,40.5756,40.5756,40.4811,40.552,233100.0
2005-09-01 09:30:00,51.5,52.0,51.5,51.95,256800.0,40.5599,40.9537,40.5599,40.9143,256800.0
2005-09-01 09:40:00,51.94,52.17,51.94,52.17,215300.0,40.9064,41.0876,40.9064,41.0876,215300.0
2005-09-01 09:50:00,52.17,52.29,52.11,52.26,251200.0,41.0876,41.1821,41.0403,41.1584,251200.0
2005-09-01 10:00:00,52.27,52.27,52.16,52.18,187600.0,41.1663,41.1663,41.0797,41.0954,187600.0
2005-09-01 10:10:00,52.19,52.23,52.05,52.17,279700.0,41.1033,41.1348,40.9931,41.0876,279700.0
2005-09-01 10:20:00,52.18,52.2,52.05,52.06,228700.0,41.0954,41.1112,40.9931,41.0009,228700.0
2005-09-01 10:30:00,52.06,52.15,52.05,52.15,112600.0,41.0009,41.0718,40.9931,41.0718,112600.0
2005-09-01 10:40:00,52.14,52.2,50.58,52.13,168400.0,41.0639,41.1112,39.8353,41.0561,168400.0
2005-09-01 10:50:00,52.11,52.16,52.11,52.15,91800.0,41.0403,41.0797,41.0403,41.0718,91800.0
2005-09-01 11:00:00,52.14,52.15,51.97,52.0,137900.0,41.0639,41.0718,40.93,40.9537,137900.0
2005-09-01 11:10:00,52.0,52.18,51.98,52.04,92000.0,40.9537,41.0954,40.9379,40.9852,92000.0
2005-09-01 11:20:00,52.05,52.21,52.04,52.15,114900.0,40.9931,41.1191,40.9852,41.0718,114900.0
2005-09-01 11:30:00,52.16,52.21,52.15,52.19,106200.0,41.0797,41.1191,41.0718,41.1033,106200.0
2005-09-01 11:40:00,52.2,52.24,52.15,52.16,81000.0,41.1112,41.1427,41.0718,41.0797,81000.0
2005-09-01 11:50:00,52.17,52.25,52.16,52.19,85600.0,41.0876,41.1506,41.0797,41.1033,85600.0
2005-09-01 12:00:00,52.2,52.25,52.15,52.19,83400.0,41.1112,41.1506,41.0718,41.1033,83400.0
2005-09-01 12:10:00,52.2,52.25,52.2,52.21,64100.0,41.1112,41.1506,41.1112,41.1191,64100.0
2005-09-01 12:20:00,52.21,52.29,52.21,52.27,68200.0,41.1191,41.1821,41.1191,41.1663,68200.0
2005-09-01 12:30:00,52.26,52.3,52.21,52.3,183200.0,41.1584,41.1899,41.1191,41.1899,183200.0
2005-09-01 12:40:00,52.3,52.35,52.28,52.29,134800.0,41.1899,41.2293,41.1742,41.1821,134800.0
2005-09-01 12:50:00,52.29,52.3,52.24,52.26,151100.0,41.1821,41.1899,41.1427,41.1584,151100.0
2005-09-01 13:00:00,52.27,52.31,52.25,52.31,76800.0,41.1663,41.1978,41.1506,41.1978,76800.0
2005-09-01 13:10:00,52.32,52.35,52.27,52.31,83400.0,41.2057,41.2293,41.1663,41.1978,83400.0
2005-09-01 13:20:00,52.32,52.33,52.22,52.24,111200.0,41.2057,41.2136,41.1269,41.1427,111200.0
2005-09-01 13:30:00,52.22,52.28,52.2,52.21,80800.0,41.1269,41.1742,41.1112,41.1191,80800.0
2005-09-01 13:40:00,52.22,52.24,52.13,52.2,102300.0,41.1269,41.1427,41.0561,41.1112,102300.0
2005-09-01 13:50:00,52.21,52.23,52.13,52.2,63000.0,41.1191,41.1348,41.0561,41.1112,63000.0
2005-09-01 14:00:00,52.2,52.22,52.15,52.21,99500.0,41.1112,41.1269,41.0718,41.1191,99500.0
2005-09-01 14:10:00,52.21,52.27,52.18,52.21,80600.0,41.1191,41.1663,41.0954,41.1191,80600.0
2005-09-01 14:20:00,52.21,52.28,52.21,52.23,104200.0,41.1191,41.1742,41.1191,41.1348,104200.0
2005-09-01 14:30:00,52.23,52.29,52.22,52.27,121500.0,41.1348,41.1821,41.1269,41.1663,121500.0
2005-09-01 14:40:00,52.27,52.3,52.2,52.22,207700.0,41.1663,41.1899,41.1112,41.1269,207700.0
2005-09-01 14:50:00,52.22,52.23,52.05,52.12,123100.0,41.1269,41.1348,40.9931,41.0482,123100.0
2005-09-01 15:00:00,52.14,52.18,52.05,52.17,89300.0,41.0639,41.0954,40.9931,41.0876,89300.0
2005-09-01 15:10:00,52.17,52.29,52.09,52.29,180900.0,41.0876,41.1821,41.0246,41.1821,180900.0
2005-09-01 15:20:00,52.29,52.3,52.24,52.25,111700.0,41.1821,41.1899,41.1427,41.1506,111700.0
2005-09-01 15:30:00,52.25,52.28,52.17,52.17,111500.0,41.1506,41.1742,41.0876,41.0876,111500.0
2005-09-01 15:40:00,52.17,52.18,52.12,52.18,115300.0,41.0876,41.0954,41.0482,41.0954,115300.0
2005-09-01 15:50:00,52.17,52.17,52.08,52.12,243300.0,41.0876,41.0876,41.0167,41.0482,243300.0
2005-09-02 09:30:00,52.3,52.33,52.19,52.32,137800.0,41.1899,41.2136,41.1033,41.2057,137800.0
2005-09-02 09:40:00,52.33,52.5,52.33,52.49,116300.0,41.2136,41.3475,41.2136,41.3396,116300.0
2005-09-02 09:50:00,52.49,52.51,52.41,52.46,101000.0,41.3396,41.3553,41.2766,41.316,101000.0
2005-09-02 10:00:00,52.45,52.6,52.4,52.53,94100.0,41.3081,41.4262,41.2687,41.3711,94100.0
2005-09-02 10:10:00,52.53,52.57,52.44,52.49,142700.0,41.3711,41.4026,41.3002,41.3396,142700.0
2005-09-02 10:20:00,52.5,52.5,52.43,52.5,125500.0,41.3475,41.3475,41.2923,41.3475,125500.0
2005-09-02 10:30:00,52.5,52.53,52.41,52.49,162400.0,41.3475,41.3711,41.2766,41.3396,162400.0
2005-09-02 10:40:00,52.47,52.58,52.45,52.56,137600.0,41.3238,41.4105,41.3081,41.3947,137600.0
2005-09-02 10:50:00,52.56,52.6,52.55,52.57,48500.0,41.3947,41.4262,41.3868,41.4026,48500.0
2005-09-02 11:00:00,52.58,52.66,52.57,52.59,87300.0,41.4105,41.4735,41.4026,41.4183,87300.0
2005-09-02 11:10:00,52.58,52.6,52.52,52.54,45100.0,41.4105,41.4262,41.3632,41.379,45100.0
2005-09-02 11:20:00,52.54,52.57,52.51,52.56,70400.0,41.379,41.4026,41.3553,41.3947,70400.0
2005-09-02 11:30:00,52.55,52.62,52.53,52.61,62100.0,41.3868,41.442,41.3711,41.4341,62100.0
2005-09-02 11:40:00,52.61,52.67,52.58,52.64,47200.0,41.4341,41.4813,41.4105,41.4577,47200.0
2005-09-02 11:50:00,52.64,52.66,52.56,52.59,45200.0,41.4577,41.4735,41.3947,41.4183,45200.0
2005-09-02 12:00:00,52.58,52.67,52.57,52.65,100400.0,41.4105,41.4813,41.4026,41.4656,100400.0
2005-09-02 12:10:00,52.66,52.68,52.65,52.67,65600.0,41.4735,41.4892,41.4656,41.4813,65600.0
2005-09-02 12:20:00,52.67,52.7,52.61,52.67,64000.0,41.4813,41.505,41.4341,41.4813,64000.0
2005-09-02 12:30:00,52.68,52.7,52.66,52.7,83200.0,41.4892,41.505,41.4735,41.505,83200.0
2005-09-02 12:40:00,52.7,52.7,52.62,52.65,49300.0,41.505,41.505,41.442,41.4656,49300.0
2005-09-02 12:50:00,52.65,52.74,52.63,52.72,84300.0,41.4656,41.5365,41.4498,41.5207,84300.0
2005-09-02 13:00:00,52.71,52.73,52.66,52.7,42600.0,41.5128,41.5286,41.4735,41.505,42600.0
2005-09-02 13:10:00,52.7,52.74,52.68,52.73,31700.0,41.505,41.5365,41.4892,41.5286,31700.0
2005-09-02 13:20:00,52.73,52.78,52.71,52.73,64500.0,41.5286,41.568,41.5128,41.5286,64500.0
2005-09-02 13:30:00,52.75,52.8,52.74,52.77,108300.0,41.5444,41.5837,41.5365,41.5601,108300.0
2005-09-02 13:40:00,52.77,52.8,52.74,52.74,40800.0,41.5601,41.5837,41.5365,41.5365,40800.0
2005-09-02 13:50:00,52.74,52.78,52.73,52.74,38900.0,41.5365,41.568,41.5286,41.5365,38900.0
2005-09-02 14:00:00,52.74,52.75,52.69,52.7,55400.0,41.5365,41.5444,41.4971,41.505,55400.0
2005-09-02 14:10:00,52.7,52.74,52.63,52.65,103200.0,41.505,41.5365,41.4498,41.4656,103200.0
2005-09-02 14:20:00,52.66,52.66,52.59,52.62,71800.0,41.4735,41.4735,41.4183,41.442,71800.0
2005-09-02 14:30:00,52.63,52.65,52.54,52.54,84600.0,41.4498,41.4656,41.379,41.379,84600.0
2005-09-02 14:40:00,52.54,52.63,52.54,52.61,47800.0,41.379,41.4498,41.379,41.4341,47800.0
2005-09-02 14:50:00,52.61,52.63,52.59,52.6,42100.0,41.4341,41.4498,41.4183,41.4262,42100.0
2005-09-02 15:00:00,52.61,52.65,52.6,52.61,56300.0,41.4341,41.4656,41.4262,41.4341,56300.0
2005-09-02 15:10:00,52.62,52.64,52.57,52.58,42600.0,41.442,41.4577,41.4026,41.4105,42600.0
2005-09-02 15:20:00,52.58,52.61,52.51,52.61,120200.0,41.4105,41.4341,41.3553,41.4341,120200.0
2005-09-02 15:30:00,52.61,52.63,52.57,52.59,68600.0,41.4341,41.4498,41.4026,41.4183,68600.0
2005-09-02 15:40:00,52.6,52.6,52.51,52.52,112800.0,41.4262,41.4262,41.3553,41.3632,112800.0
2005-09-02 15:50:00,52.51,52.56,52.49,52.49,235400.0,41.3553,41.3947,41.3396,41.3396,235400.0
2005-09-06 09:30:00,52.65,52.8,52.6,52.76,176100.0,41.4656,41.5837,41.4262,41.5522,176100.0
2005-09-06 09:40:00,52.76,52.77,52.65,52.68,196000.0,41.5522,41.5601,41.4656,41.4892,196000.0
2005-09-06 09:50:00,52.67,52.7,52.62,52.68,100700.0,41.4813,41.505,41.442,41.4892,100700.0
2005-09-06 10:00:00,52.68,52.9,52.67,52.89,138400.0,41.4892,41.6625,41.4813,41.6546,138400.0
2005-09-06 10:10:00,52.89,52.95,52.88,52.91,142800.0,41.6546,41.7019,41.6467,41.6704,142800.0
2005-09-06 10:20:00,52.9,52.93,52.83,52.91,98800.0,41.6625,41.6861,41.6074,41.6704,98800.0
2005-09-06 10:30:00,52.91,52.94,52.9,52.93,138700.0,41.6704,41.694,41.6625,41.6861,138700.0
2005-09-06 10:40:00,52.94,52.99,52.93,52.99,117200.0,41.694,41.7334,41.6861,41.7334,117200.0
2005-09-06 10:50:00,53.0,53.0,52.97,52.99,75700.0,41.7412,41.7412,41.7176,41.7334,75700.0
2005-09-06 11:00:00,52.99,52.99,52.93,52.94,89500.0,41.7334,41.7334,41.6861,41.694,89500.0
2005-09-06 11:10:00,52.95,52.99,52.91,52.96,65800.0,41.7019,41.7334,41.6704,41.7097,65800.0
2005-09-06 11:20:00,52.97,52.97,52.94,52.96,49400.0,41.7176,41.7176,41.694,41.7097,49400.0
2005-09-06 11:30:00,52.96,52.97,52.94,52.94,59500.0,41.7097,41.7176,41.694,41.694,59500.0
2005-09-06 11:40:00,52.95,52.99,52.94,52.99,42600.0,41.7019,41.7334,41.694,41.7334,42600.0
2005-09-06 11:50:00,52.98,53.0,52.96,52.99,53900.0,41.7255,41.7412,41.7097,41.7334,53900.0
2005-09-06 12:00:00,52.98,53.0,52.97,52.99,46500.0,41.7255,41.7412,41.7176,41.7334,46500.0
2005-09-06 12:10:00,53.0,53.0,52.98,52.98,131400.0,41.7412,41.7412,41.7255,41.7255,131400.0
2005-09-06 12:20:00,52.99,53.01,52.95,53.0,170900.0,41.7334,41.7491,41.7019,41.7412,170900.0
2005-09-06 12:30:00,53.0,53.04,52.92,53.01,78700.0,41.7412,41.7727,41.6782,41.7491,78700.0
2005-09-06 12:40:00,53.02,53.02,52.97,53.01,186100.0,41.757,41.757,41.7176,41.7491,186100.0
2005-09-06 12:50:00,53.02,53.03,53.0,53.03,32000.0,41.757,41.7649,41.7412,41.7649,32000.0
2005-09-06 13:00:00,53.03,53.06,52.95,53.02,61700.0,41.7649,41.7885,41.7019,41.757,61700.0
2005-09-06 13:10:00,53.01,53.05,52.98,53.05,39700.0,41.7491,41.7806,41.7255,41.7806,39700.0
2005-09-06 13:20:00,53.04,53.06,52.96,52.99,61300.0,41.7727,41.7885,41.7097,41.7334,61300.0
2005-09-06 13:30:00,52.99,53.0,52.96,52.99,32400.0,41.7334,41.7412,41.7097,41.7334,32400.0
2005-09-06 13:40:00,52.98,53.0,52.97,52.99,40600.0,41.7255,41.7412,41.7176,41.7334,40600.0
2005-09-06 13:50:00,52.99,53.05,52.97,53.05,90500.0,41.7334,41.7806,41.7176,41.7806,90500.0
2005-09-06 14:00:00,53.05,53.14,53.05,53.08,70300.0,41.7806,41.8515,41.7806,41.8043,70300.0
2005-09-06 14:10:00,53.06,53.12,53.0,53.0,66600.0,41.7885,41.8358,41.7412,41.7412,66600.0
2005-09-06 14:20:00,53.0,53.12,53.0,53.06,78400.0,41.7412,41.8358,41.7412,41.7885,78400.0
2005-09-06 14:30:00,53.05,53.11,53.01,53.08,99600.0,41.7806,41.8279,41.7491,41.8043,99600.0
2005-09-06 14:40:00,53.07,53.13,53.05,53.08,54200.0,41.7964,41.8436,41.7806,41.8043,54200.0
2005-09-06 14:50:00,53.07,53.12,53.03,53.05,48000.0,41.7964,41.8358,41.7649,41.7806,48000.0
2005-09-06 15:00:00,53.04,53.09,53.04,53.08,55700.0,41.7727,41.8121,41.7727,41.8043,55700.0
2005-09-06 15:10:00,53.09,53.19,53.03,53.14,84800.0,41.8121,41.8909,41.7649,41.8515,84800.0
2005-09-06 15:20:00,53.14,53.15,53.05,53.1,58600.0,41.8515,41.8594,41.7806,41.82,58600.0
2005-09-06 15:30:00,53.09,53.17,53.09,53.17,82200.0,41.8121,41.8751,41.8121,41.8751,82200.0
2005-09-06 15:40:00,53.17,53.24,53.16,53.24,137200.0,41.8751,41.9303,41.8673,41.9303,137200.0
2005-09-06 15:50:00,53.23,53.24,53.17,53.2,211600.0,41.9224,41.9303,41.8751,41.8988,211600.0
2005-09-07 09:30:00,53.3,53.46,53.3,53.46,185600.0,41.9775,42.1035,41.9775,42.1035,185600.0
2005-09-07 09:40:00,53.46,53.5,53.35,53.35,145100.0,42.1035,42.135,42.0169,42.0169,145100.0
2005-09-07 09:50:00,53.35,53.47,53.35,53.42,91200.0,42.0169,42.1114,42.0169,42.072,91200.0
2005-09-07 10:00:00,53.43,53.44,53.19,53.19,168000.0,42.0799,42.0878,41.8909,41.8909,168000.0
2005-09-07 10:10:00,53.2,53.37,53.11,53.21,120400.0,41.8988,42.0326,41.8279,41.9066,120400.0
2005-09-07 10:20:00,53.22,53.3,53.19,53.2,58400.0,41.9145,41.9775,41.8909,41.8988,58400.0
2005-09-07 10:30:00,53.2,53.3,53.18,53.28,53500.0,41.8988,41.9775,41.883,41.9618,53500.0
2005-09-07 10:40:00,53.28,53.33,53.25,53.29,66100.0,41.9618,42.0011,41.9381,41.9696,66100.0
2005-09-07 10:50:00,53.3,53.31,53.25,53.31,52700.0,41.9775,41.9854,41.9381,41.9854,52700.0
2005-09-07 11:00:00,53.31,53.43,53.27,53.4,83400.0,41.9854,42.0799,41.9539,42.0563,83400.0
2005-09-07 11:10:00,53.39,53.43,53.35,53.39,79300.0,42.0484,42.0799,42.0169,42.0484,79300.0
2005-09-07 11:20:00,53.38,53.42,53.33,53.41,41900.0,42.0405,42.072,42.0011,42.0641,41900.0
2005-09-07 11:30:00,53.4,53.44,53.37,53.41,59600.0,42.0563,42.0878,42.0326,42.0641,59600.0
2005-09-07 11:40:00,53.42,53.47,53.41,53.47,46500.0,42.072,42.1114,42.0641,42.1114,46500.0
2005-09-07 11:50:00,53.46,53.49,53.45,53.48,27900.0,42.1035,42.1272,42.0957,42.1193,27900.0
2005-09-07 12:00:00,53.48,53.48,53.42,53.45,131500.0,42.1193,42.1193,42.072,42.0957,131500.0
2005-09-07 12:10:00,53.44,53.45,53.41,53.43,32300.0,42.0878,42.0957,42.0641,42.0799,32300.0
2005-09-07 12:20:00,53.43,53.47,53.42,53.43,51700.0,42.0799,42.1114,42.072,42.0799,51700.0
2005-09-07 12:30:00,53.43,53.46,53.41,53.41,38000.0,42.0799,42.1035,42.0641,42.0641,38000.0
2005-09-07 12:40:00,53.41,53.42,53.35,53.39,43300.0,42.0641,42.072,42.0169,42.0484,43300.0
2005-09-07 12:50:00,53.38,53.45,53.38,53.4,102300.0,42.0405,42.0957,42.0405,42.0563,102300.0
2005-09-07 13:00:00,53.4,53.42,53.34,53.39,69200.0,42.0563,42.072,42.009,42.0484,69200.0
2005-09-07 13:10:00,53.39,53.42,53.36,53.36,66100.0,42.0484,42.072,42.0248,42.0248,66100.0
2005-09-07 13:20:00,53.36,53.4,53.31,53.33,56100.0,42.0248,42.0563,41.9854,42.0011,56100.0
2005-09-07 13:30:00,53.34,53.39,53.31,53.35,58900.0,42.009,42.0484,41.9854,42.0169,58900.0
2005-09-07 13:40:00,53.34,53.38,53.32,53.34,35000.0,42.009,42.0405,41.9933,42.009,35000.0
2005-09-07 13:50:00,53.33,53.37,53.3,53.33,48100.0,42.0011,42.0326,41.9775,42.0011,48100.0
2005-09-07 14:00:00,53.34,53.37,53.31,53.32,54400.0,42.009,42.0326,41.9854,41.9933,54400.0
2005-09-07 14:10:00,53.31,53.36,53.27,53.32,73200.0,41.9854,42.0248,41.9539,41.9933,73200.0
2005-09-07 14:20:00,53.32,53.32,53.2,53.2,291500.0,41.9933,41.9933,41.8988,41.8988,291500.0
2005-09-07 14:30:00,53.21,53.21,53.11,53.15,100600.0,41.9066,41.9066,41.8279,41.8594,100600.0
2005-09-07 14:40:00,53.16,53.29,53.16,53.26,62600.0,41.8673,41.9696,41.8673,41.946,62600.0
2005-09-07 14:50:00,53.27,53.34,53.26,53.34,51600.0,41.9539,42.009,41.946,42.009,51600.0
2005-09-07 15:00:00,53.34,53.34,53.29,53.33,94200.0,42.009,42.009,41.9696,42.0011,94200.0
2005-09-07 15:10:00,53.33,53.4,53.31,53.35,116100.0,42.0011,42.0563,41.9854,42.0169,116100.0
2005-09-07 15:20:00,53.32,53.45,53.3,53.41,124300.0,41.9933,42.0957,41.9775,42.0641,124300.0
2005-09-07 15:30:00,53.4,53.46,53.37,53.4,101300.0,42.0563,42.1035,42.0326,42.0563,101300.0
2005-09-07 15:40:00,53.41,53.43,53.37,53.38,56800.0,42.0641,42.0799,42.0326,42.0405,56800.0
2005-09-07 15:50:00,53.37,53.44,53.32,53.44,382400.0,42.0326,42.0878,41.9933,42.0878,382400.0
2005-09-08 09:30:00,53.79,53.79,53.2,53.23,351800.0,42.3634,42.3634,41.8988,41.9224,351800.0
2005-09-08 09:40:00,53.2,53.45,53.15,53.42,208800.0,41.8988,42.0957,41.8594,42.072,208800.0
2005-09-08 09:50:00,53.41,53.41,53.23,53.34,141500.0,42.0641,42.0641,41.9224,42.009,141500.0
2005-09-08 10:00:00,53.35,53.43,53.35,53.42,143700.0,42.0169,42.0799,42.0169,42.072,143700.0
2005-09-08 10:10:00,53.42,53.69,53.4,53.68,134900.0,42.072,42.2847,42.0563,42.2768,134900.0
2005-09-08 10:20:00,53.68,53.73,53.64,53.73,76900.0,42.2768,42.3162,42.2453,42.3162,76900.0
2005-09-08 10:30:00,53.72,53.89,53.72,53.89,153000.0,42.3083,42.4422,42.3083,42.4422,153000.0
2005-09-08 10:40:00,53.88,53.89,53.77,53.78,107200.0,42.4343,42.4422,42.3477,42.3555,107200.0
2005-09-08 10:50:00,53.77,53.8,53.73,53.79,107300.0,42.3477,42.3713,42.3162,42.3634,107300.0
2005-09-08 11:00:00,53.78,53.8,53.68,53.79,63400.0,42.3555,42.3713,42.2768,42.3634,63400.0
2005-09-08 11:10:00,53.77,53.83,53.75,53.83,62900.0,42.3477,42.3949,42.3319,42.3949,62900.0
2005-09-08 11:20:00,53.83,53.9,53.82,53.9,154100.0,42.3949,42.4501,42.3871,42.4501,154100.0
2005-09-08 11:30:00,53.89,53.97,53.8,53.97,140400.0,42.4422,42.5052,42.3713,42.5052,140400.0
2005-09-08 11:40:00,53.97,54.03,53.96,54.0,207000.0,42.5052,42.5524,42.4973,42.5288,207000.0
2005-09-08 11:50:00,54.0,54.01,53.95,53.97,47900.0,42.5288,42.5367,42.4894,42.5052,47900.0
2005-09-08 12:00:00,53.96,53.98,53.84,53.85,99900.0,42.4973,42.5131,42.4028,42.4107,99900.0
2005-09-08 12:10:00,53.85,53.97,53.85,53.94,65700.0,42.4107,42.5052,42.4107,42.4816,65700.0
2005-09-08 12:20:00,53.94,53.96,53.84,53.89,76700.0,42.4816,42.4973,42.4028,42.4422,76700.0
2005-09-08 12:30:00,53.89,53.95,53.88,53.94,135500.0,42.4422,42.4894,42.4343,42.4816,135500.0
2005-09-08 12:40:00,53.95,53.95,53.9,53.95,73200.0,42.4894,42.4894,42.4501,42.4894,73200.0
2005-09-08 12:50:00,53.93,53.97,53.92,53.96,98300.0,42.4737,42.5052,42.4658,42.4973,98300.0
2005-09-08 13:00:00,53.95,53.98,53.94,53.96,111100.0,42.4894,42.5131,42.4816,42.4973,111100.0
2005-09-08 13:10:00,53.95,53.98,53.95,53.97,46900.0,42.4894,42.5131,42.4894,42.5052,46900.0
2005-09-08 13:20:00,53.96,54.01,53.95,54.01,120400.0,42.4973,42.5367,42.4894,42.5367,120400.0
2005-09-08 13:30:00,54.0,54.01,53.97,53.99,93800.0,42.5288,42.5367,42.5052,42.5209,93800.0
2005-09-08 13:40:00,53.99,54.0,53.95,53.95,110700.0,42.5209,42.5288,42.4894,42.4894,110700.0
2005-09-08 13:50:00,53.96,53.98,53.9,53.98,93300.0,42.4973,42.5131,42.4501,42.5131,93300.0
2005-09-08 14:00:00,53.98,53.99,53.94,53.95,169600.0,42.5131,42.5209,42.4816,42.4894,169600.0
2005-09-08 14:10:00,53.95,53.96,53.91,53.96,120400.0,42.4894,42.4973,42.4579,42.4973,120400.0
2005-09-08 14:20:00,53.97,54.0,53.95,53.96,122700.0,42.5052,42.5288,42.4894,42.4973,122700.0
2005-09-08 14:30:00,53.96,53.98,53.92,53.92,122400.0,42.4973,42.5131,42.4658,42.4658,122400.0
2005-09-08 14:40:00,53.92,53.94,53.9,53.9,122900.0,42.4658,42.4816,42.4501,42.4501,122900.0
2005-09-08 14:50:00,53.9,53.91,53.84,53.86,131700.0,42.4501,42.4579,42.4028,42.4186,131700.0
2005-09-08 15:00:00,53.86,53.88,53.8,53.88,163800.0,42.4186,42.4343,42.3713,42.4343,163800.0
2005-09-08 15:10:00,53.88,53.88,53.83,53.85,128200.0,42.4343,42.4343,42.3949,42.4107,128200.0
2005-09-08 15:20:00,53.85,53.96,53.84,53.94,154400.0,42.4107,42.4973,42.4028,42.4816,154400.0
2005-09-08 15:30:00,53.95,53.95,53.89,53.92,227300.0,42.4894,42.4894,42.4422,42.4658,227300.0
2005-09-08 15:40:00,53.91,53.96,53.9,53.95,188100.0,42.4579,42.4973,42.4501,42.4894,188100.0
2005-09-08 15:50:00,53.95,53.95,53.79,53.82,197500.0,42.4894,42.4894,42.3634,42.3871,197500.0
2005-09-09 09:30:00,53.9,54.1,53.9,54.1,138600.0,42.4501,42.6076,42.4501,42.6076,138600.0
2005-09-09 09:40:00,54.13,54.27,54.09,54.27,135800.0,42.6312,42.7415,42.5997,42.7415,135800.0
2005-09-09 09:50:00,54.27,54.45,54.25,54.44,189800.0,42.7415,42.8832,42.7257,42.8753,189800.0
2005-09-09 10:00:00,54.44,54.46,54.39,54.45,135100.0,42.8753,42.8911,42.836,42.8832,135100.0
2005-09-09 10:10:00,54.45,54.59,54.42,54.53,214700.0,42.8832,42.9935,42.8596,42.9462,214700.0
2005-09-09 10:20:00,54.54,54.76,54.54,54.73,174000.0,42.9541,43.1274,42.9541,43.1037,174000.0
2005-09-09 10:30:00,54.75,54.76,54.5,54.6,146900.0,43.1195,43.1274,42.9226,43.0014,146900.0
2005-09-09 10:40:00,54.61,54.63,54.51,54.57,65500.0,43.0092,43.025,42.9305,42.9777,65500.0
2005-09-09 10:50:00,54.58,54.63,54.3,54.34,199600.0,42.9856,43.025,42.7651,42.7966,199600.0
2005-09-09 11:00:00,54.34,54.34,54.16,54.23,107300.0,42.7966,42.7966,42.6548,42.71,107300.0
2005-09-09 11:10:00,54.23,54.31,54.19,54.27,84400.0,42.71,42.773,42.6785,42.7415,84400.0
2005-09-09 11:20:00,54.29,54.33,54.25,54.33,133700.0,42.7572,42.7887,42.7257,42.7887,133700.0
2005-09-09 11:30:00,54.33,54.36,54.32,54.35,143400.0,42.7887,42.8123,42.7808,42.8045,143400.0
2005-09-09 11:40:00,54.35,54.48,54.33,54.45,179600.0,42.8045,42.9068,42.7887,42.8832,179600.0
2005-09-09 11:50:00,54.45,54.51,54.44,54.45,168200.0,42.8832,42.9305,42.8753,42.8832,168200.0
2005-09-09 12:00:00,54.45,54.55,54.41,54.41,89400.0,42.8832,42.962,42.8517,42.8517,89400.0
2005-09-09 12:10:00,54.42,54.44,54.39,54.42,96100.0,42.8596,42.8753,42.836,42.8596,96100.0
2005-09-09 12:20:00,54.42,54.44,54.37,54.38,114000.0,42.8596,42.8753,42.8202,42.8281,114000.0
2005-09-09 12:30:00,54.38,54.42,54.36,54.42,55600.0,42.8281,42.8596,42.8123,42.8596,55600.0
2005-09-09 12:40:00,54.42,54.43,54.39,54.4,40500.0,42.8596,42.8675,42.836,42.8438,40500.0
2005-09-09 12:50:00,54.4,54.45,54.39,54.45,64700.0,42.8438,42.8832,42.836,42.8832,64700.0
2005-09-09 13:00:00,54.45,54.52,54.43,54.48,159400.0,42.8832,42.9384,42.8675,42.9068,159400.0
2005-09-09 13:10:00,54.47,54.54,54.45,54.53,68700.0,42.899,42.9541,42.8832,42.9462,68700.0
2005-09-09 13:20:00,54.54,54.59,54.54,54.58,96600.0,42.9541,42.9935,42.9541,42.9856,96600.0
2005-09-09 13:30:00,54.57,54.61,54.57,54.6,85000.0,42.9777,43.0092,42.9777,43.0014,85000.0
2005-09-09 13:40:00,54.6,54.66,54.59,54.62,74100.0,43.0014,43.0486,42.9935,43.0171,74100.0
2005-09-09 13:50:00,54.64,54.64,54.5,54.52,73000.0,43.0329,43.0329,42.9226,42.9384,73000.0
2005-09-09 14:00:00,54.52,54.53,54.46,54.46,85000.0,42.9384,42.9462,42.8911,42.8911,85000.0
2005-09-09 14:10:00,54.47,54.52,54.42,54.46,76900.0,42.899,42.9384,42.8596,42.8911,76900.0
2005-09-09 14:20:00,54.47,54.5,54.45,54.49,121700.0,42.899,42.9226,42.8832,42.9147,121700.0
2005-09-09 14:30:00,54.49,54.49,54.44,54.45,99200.0,42.9147,42.9147,42.8753,42.8832,99200.0
2005-09-09 14:40:00,54.45,54.51,54.45,54.51,66800.0,42.8832,42.9305,42.8832,42.9305,66800.0
2005-09-09 14:50:00,54.5,54.52,54.48,54.51,76500.0,42.9226,42.9384,42.9068,42.9305,76500.0
2005-09-09 15:00:00,54.52,54.66,54.5,54.63,219300.0,42.9384,43.0486,42.9226,43.025,219300.0
2005-09-09 15:10:00,54.63,54.64,54.51,54.51,121700.0,43.025,43.0329,42.9305,42.9305,121700.0
2005-09-09 15:20:00,54.52,54.58,54.48,54.49,121600.0,42.9384,42.9856,42.9068,42.9147,121600.0
2005-09-09 15:30:00,54.49,54.5,54.44,54.48,162900.0,42.9147,42.9226,42.8753,42.9068,162900.0
2005-09-09 15:40:00,54.48,54.55,54.45,54.53,218300.0,42.9068,42.962,42.8832,42.9462,218300.0
2005-09-09 15:50:00,54.54,54.87,54.49,54.51,230200.0,42.9541,43.214,42.9147,42.9305,230200.0
2005-09-12 09:30:00,54.76,54.78,54.59,54.6,220600.0,43.1274,43.1431,42.9935,43.0014,220600.0
2005-09-12 09:40:00,54.61,54.62,54.31,54.35,234900.0,43.0092,43.0171,42.773,42.8045,234900.0
2005-09-12 09:50:00,54.31,54.63,54.31,54.6,316100.0,42.773,43.025,42.773,43.0014,316100.0
2005-09-12 10:00:00,54.6,54.62,54.51,54.58,180400.0,43.0014,43.0171,42.9305,42.9856,180400.0
2005-09-12 10:10:00,54.58,54.62,54.56,54.6,61500.0,42.9856,43.0171,42.9699,43.0014,61500.0
2005-09-12 10:20:00,54.59,54.74,54.56,54.62,113900.0,42.9935,43.1116,42.9699,43.0171,113900.0
2005-09-12 10:30:00,54.62,54.64,54.51,54.56,73400.0,43.0171,43.0329,42.9305,42.9699,73400.0
2005-09-12 10:40:00,54.58,54.61,54.52,54.55,129200.0,42.9856,43.0092,42.9384,42.962,129200.0
2005-09-12 10:50:00,54.56,54.57,54.53,54.56,49800.0,42.9699,42.9777,42.9462,42.9699,49800.0
2005-09-12 11:00:00,54.55,54.57,54.51,54.54,89000.0,42.962,42.9777,42.9305,42.9541,89000.0
2005-09-12 11:10:00,54.54,54.6,54.53,54.54,129800.0,42.9541,43.0014,42.9462,42.9541,129800.0
2005-09-12 11:20:00,54.53,54.56,54.51,54.53,100300.0,42.9462,42.9699,42.9305,42.9462,100300.0
2005-09-12 11:30:00,54.54,54.62,54.54,54.59,130300.0,42.9541,43.0171,42.9541,42.9935,130300.0
2005-09-12 11:40:00,54.59,54.6,54.54,54.55,75300.0,42.9935,43.0014,42.9541,42.962,75300.0
2005-09-12 11:50:00,54.55,54.6,54.53,54.58,97200.0,42.962,43.0014,42.9462,42.9856,97200.0
2005-09-12 12:00:00,54.59,54.59,54.54,54.55,77400.0,42.9935,42.9935,42.9541,42.962,77400.0
2005-09-12 12:10:00,54.55,54.59,54.55,54.57,86700.0,42.962,42.9935,42.962,42.9777,86700.0
2005-09-12 12:20:00,54.57,54.6,54.56,54.59,172100.0,42.9777,43.0014,42.9699,42.9935,172100.0
2005-09-12 12:30:00,54.59,54.59,54.5,54.51,65100.0,42.9935,42.9935,42.9226,42.9305,65100.0
2005-09-12 12:40:00,54.51,54.51,54.43,54.45,90400.0,42.9305,42.9305,42.8675,42.8832,90400.0
2005-09-12 12:50:00,54.45,54.47,54.44,54.44,95300.0,42.8832,42.899,42.8753,42.8753,95300.0
2005-09-12 13:00:00,54.43,54.44,54.39,54.41,48600.0,42.8675,42.8753,42.836,42.8517,48600.0
2005-09-12 13:10:00,54.4,54.41,54.28,54.28,61400.0,42.8438,42.8517,42.7493,42.7493,61400.0
2005-09-12 13:20:00,54.3,54.35,54.16,54.17,136300.0,42.7651,42.8045,42.6548,42.6627,136300.0
2005-09-12 13:30:00,54.17,54.21,54.15,54.16,122400.0,42.6627,42.6942,42.647,42.6548,122400.0
2005-09-12 13:40:00,54.15,54.37,54.14,54.34,174000.0,42.647,42.8202,42.6391,42.7966,174000.0
2005-09-12 13:50:00,54.35,54.35,54.24,54.25,121200.0,42.8045,42.8045,42.7178,42.7257,121200.0
2005-09-12 14:00:00,54.24,54.28,54.19,54.22,125900.0,42.7178,42.7493,42.6785,42.7021,125900.0
2005-09-12 14:10:00,54.21,54.22,54.17,54.2,46200.0,42.6942,42.7021,42.6627,42.6863,46200.0
2005-09-12 14:20:00,54.2,54.2,54.15,54.15,55800.0,42.6863,42.6863,42.647,42.647,55800.0
2005-09-12 14:30:00,54.15,54.2,54.13,54.16,41200.0,42.647,42.6863,42.6312,42.6548,41200.0
2005-09-12 14:40:00,54.16,54.21,54.1,54.11,60100.0,42.6548,42.6942,42.6076,42.6154,60100.0
2005-09-12 14:50:00,54.11,54.2,54.1,54.2,60600.0,42.6154,42.6863,42.6076,42.6863,60600.0
2005-09-12 15:00:00,54.2,54.22,54.15,54.19,104100.0,42.6863,42.7021,42.647,42.6785,104100.0
2005-09-12 15:10:00,54.18,54.27,54.18,54.25,98500.0,42.6706,42.7415,42.6706,42.7257,98500.0
2005-09-12 15:20:00,54.24,54.28,54.21,54.27,119700.0,42.7178,42.7493,42.6942,42.7415,119700.0
2005-09-12 15:30:00,54.28,54.28,54.26,54.26,92000.0,42.7493,42.7493,42.7336,42.7336,92000.0
2005-09-12 15:40:00,54.27,54.27,54.2,54.21,143100.0,42.7415,42.7415,42.6863,42.6942,143100.0
2005-09-12 15:50:00,54.21,54.27,54.21,54.25,280200.0,42.6942,42.7415,42.6942,42.7257,280200.0
2005-09-13 09:30:00,53.87,54.0,53.7,53.94,313000.0,42.4264,42.5288,42.2925,42.4816,313000.0
2005-09-13 09:40:00,53.97,54.0,53.85,53.86,235300.0,42.5052,42.5288,42.4107,42.4186,235300.0
2005-09-13 09:50:00,53.85,54.0,53.84,53.99,202200.0,42.4107,42.5288,42.4028,42.5209,202200.0
2005-09-13 10:00:00,54.0,54.16,53.86,53.86,135000.0,42.5288,42.6548,42.4186,42.4186,135000.0
2005-09-13 10:10:00,53.87,53.92,53.85,53.85,134000.0,42.4264,42.4658,42.4107,42.4107,134000.0
2005-09-13 10:20:00,53.85,53.95,53.6,53.74,297700.0,42.4107,42.4894,42.2138,42.324,297700.0
2005-09-13 10:30:00,53.74,53.75,53.68,53.71,249500.0,42.324,42.3319,42.2768,42.3004,249500.0
2005-09-13 10:40:00,53.71,53.74,53.63,53.65,63300.0,42.3004,42.324,42.2374,42.2532,63300.0
2005-09-13 10:50:00,53.66,53.66,53.46,53.52,175000.0,42.261,42.261,42.1035,42.1508,175000.0
2005-09-13 11:00:00,53.52,53.57,53.29,53.3,232300.0,42.1508,42.1902,41.9696,41.9775,232300.0
2005-09-13 11:10:00,53.29,53.29,53.19,53.28,151500.0,41.9696,41.9696,41.8909,41.9618,151500.0
2005-09-13 11:20:00,53.27,53.4,53.26,53.33,146500.0,41.9539,42.0563,41.946,42.0011,146500.0
2005-09-13 11:30:00,53.32,53.45,53.31,53.35,125700.0,41.9933,42.0957,41.9854,42.0169,125700.0
2005-09-13 11:40:00,53.35,53.38,53.31,53.32,82000.0,42.0169,42.0405,41.9854,41.9933,82000.0
2005-09-13 11:50:00,53.33,53.34,53.3,53.31,59500.0,42.0011,42.009,41.9775,41.9854,59500.0
2005-09-13 12:00:00,53.31,53.31,53.25,53.27,72800.0,41.9854,41.9854,41.9381,41.9539,72800.0
2005-09-13 12:10:00,53.27,53.4,53.26,53.37,66300.0,41.9539,42.0563,41.946,42.0326,66300.0
2005-09-13 12:20:00,53.36,53.4,53.32,53.39,71700.0,42.0248,42.0563,41.9933,42.0484,71700.0
2005-09-13 12:30:00,53.39,53.46,53.39,53.46,88400.0,42.0484,42.1035,42.0484,42.1035,88400.0
2005-09-13 12:40:00,53.46,53.49,53.45,53.46,43300.0,42.1035,42.1272,42.0957,42.1035,43300.0
2005-09-13 12:50:00,53.47,53.48,53.45,53.48,59100.0,42.1114,42.1193,42.0957,42.1193,59100.0
2005-09-13 13:00:00,53.48,53.51,53.46,53.49,95700.0,42.1193,42.1429,42.1035,42.1272,95700.0
2005-09-13 13:10:00,53.49,53.51,53.46,53.5,41600.0,42.1272,42.1429,42.1035,42.135,41600.0
2005-09-13 13:20:00,53.5,53.53,53.47,53.48,38100.0,42.135,42.1587,42.1114,42.1193,38100.0
2005-09-13 13:30:00,53.48,53.48,53.43,53.46,48800.0,42.1193,42.1193,42.0799,42.1035,48800.0
2005-09-13 13:40:00,53.46,53.47,53.4,53.42,68700.0,42.1035,42.1114,42.0563,42.072,68700.0
2005-09-13 13:50:00,53.41,53.42,53.35,53.36,40800.0,42.0641,42.072,42.0169,42.0248,40800.0
2005-09-13 14:00:00,53.36,53.38,53.26,53.35,81700.0,42.0248,42.0405,41.946,42.0169,81700.0
2005-09-13 14:10:00,53.35,53.42,53.3,53.33,141500.0,42.0169,42.072,41.9775,42.0011,141500.0
2005-09-13 14:20:00,53.33,53.41,53.31,53.4,199400.0,42.0011,42.0641,41.9854,42.0563,199400.0
2005-09-13 14:30:00,53.41,53.41,53.39,53.41,177100.0,42.0641,42.0641,42.0484,42.0641,177100.0
2005-09-13 14:40:00,53.41,53.41,53.36,53.38,87300.0,42.0641,42.0641,42.0248,42.0405,87300.0
2005-09-13 14:50:00,53.38,53.39,53.33,53.34,103700.0,42.0405,42.0484,42.0011,42.009,103700.0
2005-09-13 15:00:00,53.34,53.41,53.33,53.37,135500.0,42.009,42.0641,42.0011,42.0326,135500.0
2005-09-13 15:10:00,53.36,53.36,53.27,53.3,134200.0,42.0248,42.0248,41.9539,41.9775,134200.0
2005-09-13 15:20:00,53.3,53.32,53.25,53.32,163200.0,41.9775,41.9933,41.9381,41.9933,163200.0
2005-09-13 15:30:00,53.32,53.32,53.22,53.28,209100.0,41.9933,41.9933,41.9145,41.9618,209100.0
2005-09-13 15:40:00,53.27,53.28,53.0,53.0,318300.0,41.9539,41.9618,41.7412,41.7412,318300.0
2005-09-13 15:50:00,53.02,53.08,53.0,53.03,274200.0,41.757,41.8043,41.7412,41.7649,274200.0
2005-09-14 09:30:00,53.05,53.22,53.02,53.08,200400.0,41.7806,41.9145,41.757,41.8043,200400.0
2005-09-14 09:40:00,53.08,53.08,52.82,52.97,155100.0,41.8043,41.8043,41.5995,41.7176,155100.0
2005-09-14 09:50:00,52.97,53.13,52.94,53.07,120100.0,41.7176,41.8436,41.694,41.7964,120100.0
2005-09-14 10:00:00,53.05,53.15,53.04,53.07,71000.0,41.7806,41.8594,41.7727,41.7964,71000.0
2005-09-14 10:10:00,53.07,53.13,53.04,53.12,98600.0,41.7964,41.8436,41.7727,41.8358,98600.0
2005-09-14 10:20:00,53.13,53.13,53.04,53.08,106600.0,41.8436,41.8436,41.7727,41.8043,106600.0
2005-09-14 10:30:00,53.09,53.12,53.08,53.11,98700.0,41.8121,41.8358,41.8043,41.8279,98700.0
2005-09-14 10:40:00,53.11,53.18,53.09,53.13,127000.0,41.8279,41.883,41.8121,41.8436,127000.0
2005-09-14 10:50:00,53.13,53.16,53.08,53.1,77800.0,41.8436,41.8673,41.8043,41.82,77800.0
2005-09-14 11:00:00,53.09,53.13,53.08,53.1,130200.0,41.8121,41.8436,41.8043,41.82,130200.0
2005-09-14 11:10:00,53.11,53.2,53.09,53.11,140200.0,41.8279,41.8988,41.8121,41.8279,140200.0
2005-09-14 11:20:00,53.12,53.13,53.08,53.08,48900.0,41.8358,41.8436,41.8043,41.8043,48900.0
2005-09-14 11:30:00,53.08,53.11,53.03,53.03,80600.0,41.8043,41.8279,41.7649,41.7649,80600.0
2005-09-14 11:40:00,53.03,53.05,52.97,52.99,68600.0,41.7649,41.7806,41.7176,41.7334,68600.0
2005-09-14 11:50:00,52.99,53.02,52.98,53.01,66500.0,41.7334,41.757,41.7255,41.7491,66500.0
2005-09-14 12:00:00,53.0,53.08,52.99,53.07,46800.0,41.7412,41.8043,41.7334,41.7964,46800.0
2005-09-14 12:10:00,53.06,53.12,53.06,53.11,45500.0,41.7885,41.8358,41.7885,41.8279,45500.0
2005-09-14 12:20:00,53.1,53.1,53.05,53.09,120600.0,41.82,41.82,41.7806,41.8121,120600.0
2005-09-14 12:30:00,53.09,53.1,53.06,53.09,58200.0,41.8121,41.82,41.7885,41.8121,58200.0
2005-09-14 12:40:00,53.09,53.16,53.09,53.12,79800.0,41.8121,41.8673,41.8121,41.8358,79800.0
2005-09-14 12:50:00,53.12,53.19,53.12,53.19,89900.0,41.8358,41.8909,41.8358,41.8909,89900.0
2005-09-14 13:00:00,53.18,53.24,53.18,53.23,55400.0,41.883,41.9303,41.883,41.9224,55400.0
2005-09-14 13:10:00,53.22,53.27,53.21,53.23,63900.0,41.9145,41.9539,41.9066,41.9224,63900.0
2005-09-14 13:20:00,53.23,53.23,53.17,53.22,48900.0,41.9224,41.9224,41.8751,41.9145,48900.0
2005-09-14 13:30:00,53.22,53.23,53.16,53.17,108900.0,41.9145,41.9224,41.8673,41.8751,108900.0
2005-09-14 13:40:00,53.17,53.2,53.16,53.2,69300.0,41.8751,41.8988,41.8673,41.8988,69300.0
2005-09-14 13:50:00,53.2,53.2,53.16,53.2,77100.0,41.8988,41.8988,41.8673,41.8988,77100.0
2005-09-14 14:00:00,53.19,53.21,53.18,53.19,61600.0,41.8909,41.9066,41.883,41.8909,61600.0
2005-09-14 14:10:00,53.2,53.21,53.17,53.2,103900.0,41.8988,41.9066,41.8751,41.8988,103900.0
2005-09-14 14:20:00,53.19,53.19,53.11,53.12,114400.0,41.8909,41.8909,41.8279,41.8358,114400.0
2005-09-14 14:30:00,53.12,53.17,53.1,53.16,109200.0,41.8358,41.8751,41.82,41.8673,109200.0
2005-09-14 14:40:00,53.16,53.2,53.16,53.2,90300.0,41.8673,41.8988,41.8673,41.8988,90300.0
2005-09-14 14:50:00,53.21,53.28,53.2,53.24,84800.0,41.9066,41.9618,41.8988,41.9303,84800.0
2005-09-14 15:00:00,53.24,53.24,53.12,53.16,124300.0,41.9303,41.9303,41.8358,41.8673,124300.0
2005-09-14 15:10:00,53.16,53.17,53.03,53.06,63600.0,41.8673,41.8751,41.7649,41.7885,63600.0
2005-09-14 15:20:00,53.05,53.08,52.96,52.96,187200.0,41.7806,41.8043,41.7097,41.7097,187200.0
2005-09-14 15:30:00,52.96,53.02,52.95,53.0,178300.0,41.7097,41.757,41.7019,41.7412,178300.0
2005-09-14 15:40:00,53.0,53.08,52.99,53.08,126000.0,41.7412,41.8043,41.7334,41.8043,126000.0
2005-09-14 15:50:00,53.08,53.08,52.94,52.94,206600.0,41.8043,41.8043,41.694,41.694,206600.0
2005-09-15 09:30:00,53.03,53.72,53.03,53.66,240900.0,41.7649,42.3083,41.7649,42.261,240900.0
2005-09-15 09:40:00,53.66,53.81,53.59,53.63,145700.0,42.261,42.3792,42.2059,42.2374,145700.0
2005-09-15 09:50:00,53.62,53.69,53.61,53.69,114300.0,42.2295,42.2847,42.2217,42.2847,114300.0
2005-09-15 10:00:00,53.69,53.73,53.67,53.71,148200.0,42.2847,42.3162,42.2689,42.3004,148200.0
2005-09-15 10:10:00,53.72,53.73,53.61,53.68,112500.0,42.3083,42.3162,42.2217,42.2768,112500.0
2005-09-15 10:20:00,53.67,53.75,53.65,53.65,102000.0,42.2689,42.3319,42.2532,42.2532,102000.0
2005-09-15 10:30:00,53.65,53.68,53.55,53.59,95900.0,42.2532,42.2768,42.1744,42.2059,95900.0
2005-09-15 10:40:00,53.6,53.66,53.59,53.65,159600.0,42.2138,42.261,42.2059,42.2532,159600.0
2005-09-15 10:50:00,53.64,53.7,53.6,53.67,93900.0,42.2453,42.2925,42.2138,42.2689,93900.0
2005-09-15 11:00:00,53.68,53.71,53.65,53.66,65300.0,42.2768,42.3004,42.2532,42.261,65300.0
2005-09-15 11:10:00,53.67,53.68,53.63,53.66,50700.0,42.2689,42.2768,42.2374,42.261,50700.0
2005-09-15 11:20:00,53.67,53.71,53.63,53.69,70400.0,42.2689,42.3004,42.2374,42.2847,70400.0
2005-09-15 11:30:00,53.68,53.7,53.64,53.69,84400.0,42.2768,42.2925,42.2453,42.2847,84400.0
2005-09-15 11:40:00,53.69,53.74,53.67,53.74,137400.0,42.2847,42.324,42.2689,42.324,137400.0
2005-09-15 11:50:00,53.74,53.75,53.65,53.65,58600.0,42.324,42.3319,42.2532,42.2532,58600.0
2005-09-15 12:00:00,53.65,53.7,53.6,53.65,166200.0,42.2532,42.2925,42.2138,42.2532,166200.0
2005-09-15 12:10:00,53.64,53.7,53.61,53.65,80800.0,42.2453,42.2925,42.2217,42.2532,80800.0
2005-09-15 12:20:00,53.64,53.71,53.62,53.7,101000.0,42.2453,42.3004,42.2295,42.2925,101000.0
2005-09-15 12:30:00,53.7,53.73,53.68,53.71,42900.0,42.2925,42.3162,42.2768,42.3004,42900.0
2005-09-15 12:40:00,53.7,53.71,53.67,53.68,34200.0,42.2925,42.3004,42.2689,42.2768,34200.0
2005-09-15 12:50:00,53.68,53.69,53.66,53.67,62200.0,42.2768,42.2847,42.261,42.2689,62200.0
2005-09-15 13:00:00,53.68,53.73,53.68,53.73,85000.0,42.2768,42.3162,42.2768,42.3162,85000.0
2005-09-15 13:10:00,53.73,53.8,53.72,53.76,96700.0,42.3162,42.3713,42.3083,42.3398,96700.0
2005-09-15 13:20:00,53.75,53.8,53.72,53.72,28600.0,42.3319,42.3713,42.3083,42.3083,28600.0
2005-09-15 13:30:00,53.74,53.78,53.68,53.72,107000.0,42.324,42.3555,42.2768,42.3083,107000.0
2005-09-15 13:40:00,53.71,53.73,53.69,53.72,58300.0,42.3004,42.3162,42.2847,42.3083,58300.0
2005-09-15 13:50:00,53.71,53.79,53.69,53.76,74000.0,42.3004,42.3634,42.2847,42.3398,74000.0
2005-09-15 14:00:00,53.77,53.82,53.73,53.78,62900.0,42.3477,42.3871,42.3162,42.3555,62900.0
2005-09-15 14:10:00,53.78,53.81,53.73,53.75,62000.0,42.3555,42.3792,42.3162,42.3319,62000.0
2005-09-15 14:20:00,53.75,53.77,53.68,53.71,106600.0,42.3319,42.3477,42.2768,42.3004,106600.0
2005-09-15 14:30:00,53.71,53.77,53.7,53.73,59900.0,42.3004,42.3477,42.2925,42.3162,59900.0
2005-09-15 14:40:00,53.73,53.78,53.71,53.74,43000.0,42.3162,42.3555,42.3004,42.324,43000.0
2005-09-15 14:50:00,53.74,53.79,53.73,53.75,52400.0,42.324,42.3634,42.3162,42.3319,52400.0
2005-09-15 15:00:00,53.76,53.81,53.76,53.77,57800.0,42.3398,42.3792,42.3398,42.3477,57800.0
2005-09-15 15:10:00,53.77,53.78,53.73,53.75,90400.0,42.3477,42.3555,42.3162,42.3319,90400.0
2005-09-15 15:20:00,53.75,53.75,53.6,53.64,393700.0,42.3319,42.3319,42.2138,42.2453,393700.0
2005-09-15 15:30:00,53.63,53.64,53.5,53.55,225900.0,42.2374,42.2453,42.135,42.1744,225900.0
2005-09-15 15:40:00,53.55,53.58,53.45,53.48,194500.0,42.1744,42.198,42.0957,42.1193,194500.0
2005-09-15 15:50:00,53.47,53.48,53.36,53.39,260700.0,42.1114,42.1193,42.0248,42.0484,260700.0
2005-09-16 09:30:00,53.52,53.64,53.48,53.59,1324500.0,42.1508,42.2453,42.1193,42.2059,1324500.0
2005-09-16 09:40:00,53.57,53.59,53.4,53.45,183300.0,42.1902,42.2059,42.0563,42.0957,183300.0
2005-09-16 09:50:00,53.45,53.57,53.44,53.48,112200.0,42.0957,42.1902,42.0878,42.1193,112200.0
2005-09-16 10:00:00,53.47,53.58,53.43,53.45,89100.0,42.1114,42.198,42.0799,42.0957,89100.0
2005-09-16 10:10:00,53.45,53.59,53.45,53.57,136600.0,42.0957,42.2059,42.0957,42.1902,136600.0
2005-09-16 10:20:00,53.56,53.59,53.49,53.58,159400.0,42.1823,42.2059,42.1272,42.198,159400.0
2005-09-16 10:30:00,53.57,53.59,53.56,53.59,96100.0,42.1902,42.2059,42.1823,42.2059,96100.0
2005-09-16 10:40:00,53.59,53.6,53.52,53.52,144600.0,42.2059,42.2138,42.1508,42.1508,144600.0
2005-09-16 10:50:00,53.52,53.54,53.5,53.5,102000.0,42.1508,42.1665,42.135,42.135,102000.0
2005-09-16 11:00:00,53.51,53.51,53.19,53.35,264100.0,42.1429,42.1429,41.8909,42.0169,264100.0
2005-09-16 11:10:00,53.35,53.45,53.35,53.43,111400.0,42.0169,42.0957,42.0169,42.0799,111400.0
2005-09-16 11:20:00,53.43,53.45,53.36,53.37,70100.0,42.0799,42.0957,42.0248,42.0326,70100.0
2005-09-16 11:30:00,53.36,53.44,53.34,53.44,70700.0,42.0248,42.0878,42.009,42.0878,70700.0
2005-09-16 11:40:00,53.44,53.49,53.4,53.4,76600.0,42.0878,42.1272,42.0563,42.0563,76600.0
2005-09-16 11:50:00,53.4,53.45,53.4,53.45,77100.0,42.0563,42.0957,42.0563,42.0957,77100.0
2005-09-16 12:00:00,53.45,53.49,53.4,53.43,126200.0,42.0957,42.1272,42.0563,42.0799,126200.0
2005-09-16 12:10:00,53.43,53.48,53.39,53.47,60400.0,42.0799,42.1193,42.0484,42.1114,60400.0
2005-09-16 12:20:00,53.46,53.48,53.46,53.48,90400.0,42.1035,42.1193,42.1035,42.1193,90400.0
2005-09-16 12:30:00,53.48,53.5,53.46,53.5,71200.0,42.1193,42.135,42.1035,42.135,71200.0
2005-09-16 12:40:00,53.51,53.58,53.5,53.58,50400.0,42.1429,42.198,42.135,42.198,50400.0
2005-09-16 12:50:00,53.58,53.58,53.51,53.52,43100.0,42.198,42.198,42.1429,42.1508,43100.0
2005-09-16 13:00:00,53.52,53.55,53.52,53.54,45200.0,42.1508,42.1744,42.1508,42.1665,45200.0
2005-09-16 13:10:00,53.54,53.56,53.52,53.55,43800.0,42.1665,42.1823,42.1508,42.1744,43800.0
2005-09-16 13:20:00,53.55,53.57,53.53,53.56,43500.0,42.1744,42.1902,42.1587,42.1823,43500.0
2005-09-16 13:30:00,53.56,53.57,53.53,53.53,42000.0,42.1823,42.1902,42.1587,42.1587,42000.0
2005-09-16 13:40:00,53.53,53.56,53.52,53.56,49300.0,42.1587,42.1823,42.1508,42.1823,49300.0
2005-09-16 13:50:00,53.56,53.57,53.51,53.54,57900.0,42.1823,42.1902,42.1429,42.1665,57900.0
2005-09-16 14:00:00,53.54,53.6,53.52,53.55,95600.0,42.1665,42.2138,42.1508,42.1744,95600.0
2005-09-16 14:10:00,53.56,53.58,53.55,53.57,136800.0,42.1823,42.198,42.1744,42.1902,136800.0
2005-09-16 14:20:00,53.57,53.64,53.56,53.58,64500.0,42.1902,42.2453,42.1823,42.198,64500.0
2005-09-16 14:30:00,53.57,53.6,53.53,53.54,80600.0,42.1902,42.2138,42.1587,42.1665,80600.0
2005-09-16 14:40:00,53.55,53.58,53.53,53.54,108300.0,42.1744,42.198,42.1587,42.1665,108300.0
2005-09-16 14:50:00,53.54,53.58,53.51,53.53,60700.0,42.1665,42.198,42.1429,42.1587,60700.0
2005-09-16 15:00:00,53.55,53.6,53.55,53.59,80000.0,42.1744,42.2138,42.1744,42.2059,80000.0
2005-09-16 15:10:00,53.59,53.63,53.59,53.59,177100.0,42.2059,42.2374,42.2059,42.2059,177100.0
2005-09-16 15:20:00,53.59,53.65,53.56,53.64,90800.0,42.2059,42.2532,42.1823,42.2453,90800.0
2005-09-16 15:30:00,53.64,53.75,53.64,53.74,196700.0,42.2453,42.3319,42.2453,42.324,196700.0
2005-09-16 15:40:00,53.73,53.95,53.73,53.95,217300.0,42.3162,42.4894,42.3162,42.4894,217300.0
2005-09-16 15:50:00,53.94,54.06,53.84,54.06,413700.0,42.4816,42.5761,42.4028,42.5761,413700.0
2005-09-19 09:30:00,54.06,54.1,53.74,53.77,184900.0,42.5761,42.6076,42.324,42.3477,184900.0
2005-09-19 09:40:00,53.78,53.78,53.56,53.61,80000.0,42.3555,42.3555,42.1823,42.2217,80000.0
2005-09-19 09:50:00,53.61,53.67,53.51,53.65,69200.0,42.2217,42.2689,42.1429,42.2532,69200.0
2005-09-19 10:00:00,53.66,53.75,53.52,53.58,78700.0,42.261,42.3319,42.1508,42.198,78700.0
2005-09-19 10:10:00,53.58,53.64,53.54,53.61,42300.0,42.198,42.2453,42.1665,42.2217,42300.0
2005-09-19 10:20:00,53.6,53.65,53.55,53.6,45400.0,42.2138,42.2532,42.1744,42.2138,45400.0
2005-09-19 10:30:00,53.62,53.66,53.56,53.65,57100.0,42.2295,42.261,42.1823,42.2532,57100.0
2005-09-19 10:40:00,53.65,53.7,53.62,53.64,48900.0,42.2532,42.2925,42.2295,42.2453,48900.0
2005-09-19 10:50:00,53.65,53.67,53.54,53.54,86000.0,42.2532,42.2689,42.1665,42.1665,86000.0
2005-09-19 11:00:00,53.56,53.63,53.55,53.56,48900.0,42.1823,42.2374,42.1744,42.1823,48900.0
2005-09-19 11:10:00,53.56,53.62,53.53,53.62,70200.0,42.1823,42.2295,42.1587,42.2295,70200.0
2005-09-19 11:20:00,53.61,53.61,53.55,53.57,39300.0,42.2217,42.2217,42.1744,42.1902,39300.0
2005-09-19 11:30:00,53.56,53.59,53.51,53.57,75300.0,42.1823,42.2059,42.1429,42.1902,75300.0
2005-09-19 11:40:00,53.57,53.59,53.52,53.57,47000.0,42.1902,42.2059,42.1508,42.1902,47000.0
2005-09-19 11:50:00,53.59,53.69,53.57,53.66,41100.0,42.2059,42.2847,42.1902,42.261,41100.0
2005-09-19 12:00:00,53.66,53.66,53.58,53.61,30500.0,42.261,42.261,42.198,42.2217,30500.0
2005-09-19 12:10:00,53.61,53.67,53.58,53.58,42700.0,42.2217,42.2689,42.198,42.198,42700.0
2005-09-19 12:20:00,53.58,53.59,53.51,53.51,50300.0,42.198,42.2059,42.1429,42.1429,50300.0
2005-09-19 12:30:00,53.51,53.65,53.5,53.52,53500.0,42.1429,42.2532,42.135,42.1508,53500.0
2005-09-19 12:40:00,53.53,53.53,53.5,53.5,48900.0,42.1587,42.1587,42.135,42.135,48900.0
2005-09-19 12:50:00,53.5,53.53,53.45,53.46,53900.0,42.135,42.1587,42.0957,42.1035,53900.0
2005-09-19 13:00:00,53.47,53.55,53.46,53.53,72300.0,42.1114,42.1744,42.1035,42.1587,72300.0
2005-09-19 13:10:00,53.53,53.56,53.5,53.53,53900.0,42.1587,42.1823,42.135,42.1587,53900.0
2005-09-19 13:20:00,53.52,53.57,53.5,53.52,34000.0,42.1508,42.1902,42.135,42.1508,34000.0
2005-09-19 13:30:00,53.52,53.54,53.5,53.53,27800.0,42.1508,42.1665,42.135,42.1587,27800.0
2005-09-19 13:40:00,53.53,53.55,53.5,53.5,43600.0,42.1587,42.1744,42.135,42.135,43600.0
2005-09-19 13:50:00,53.5,53.55,53.49,53.51,44200.0,42.135,42.1744,42.1272,42.1429,44200.0
2005-09-19 14:00:00,53.5,53.57,53.5,53.51,78500.0,42.135,42.1902,42.135,42.1429,78500.0
2005-09-19 14:10:00,53.51,53.51,53.42,53.43,52300.0,42.1429,42.1429,42.072,42.0799,52300.0
2005-09-19 14:20:00,53.42,53.55,53.21,53.25,185700.0,42.072,42.1744,41.9066,41.9381,185700.0
2005-09-19 14:30:00,53.24,53.27,53.2,53.22,114400.0,41.9303,41.9539,41.8988,41.9145,114400.0
2005-09-19 14:40:00,53.22,53.23,53.15,53.17,82600.0,41.9145,41.9224,41.8594,41.8751,82600.0
2005-09-19 14:50:00,53.16,53.22,53.15,53.22,52300.0,41.8673,41.9145,41.8594,41.9145,52300.0
2005-09-19 15:00:00,53.23,53.35,53.22,53.33,85500.0,41.9224,42.0169,41.9145,42.0011,85500.0
2005-09-19 15:10:00,53.33,53.39,53.32,53.36,45300.0,42.0011,42.0484,41.9933,42.0248,45300.0
2005-09-19 15:20:00,53.37,53.4,53.26,53.35,87000.0,42.0326,42.0563,41.946,42.0169,87000.0
2005-09-19 15:30:00,53.37,53.47,53.35,53.37,79000.0,42.0326,42.1114,42.0169,42.0326,79000.0
2005-09-19 15:40:00,53.38,53.55,53.36,53.54,108500.0,42.0405,42.1744,42.0248,42.1665,108500.0
2005-09-19 15:50:00,53.54,53.54,53.36,53.48,96400.0,42.1665,42.1665,42.0248,42.1193,96400.0
2005-09-20 09:30:00,53.8,53.89,53.69,53.73,191400.0,42.3713,42.4422,42.2847,42.3162,191400.0
2005-09-20 09:40:00,53.71,53.86,53.7,53.76,129200.0,42.3004,42.4186,42.2925,42.3398,129200.0
2005-09-20 09:50:00,53.78,53.79,53.65,53.7,95300.0,42.3555,42.3634,42.2532,42.2925,95300.0
2005-09-20 10:00:00,53.7,53.7,53.57,53.58,138300.0,42.2925,42.2925,42.1902,42.198,138300.0
2005-09-20 10:10:00,53.59,53.65,53.52,53.57,95100.0,42.2059,42.2532,42.1508,42.1902,95100.0
2005-09-20 10:20:00,53.58,53.69,53.54,53.62,102300.0,42.198,42.2847,42.1665,42.2295,102300.0
2005-09-20 10:30:00,53.62,53.65,53.54,53.54,136600.0,42.2295,42.2532,42.1665,42.1665,136600.0
2005-09-20 10:40:00,53.55,53.71,53.51,53.64,78500.0,42.1744,42.3004,42.1429,42.2453,78500.0
2005-09-20 10:50:00,53.64,53.64,53.55,53.58,47600.0,42.2453,42.2453,42.1744,42.198,47600.0
2005-09-20 11:00:00,53.61,53.63,53.52,53.61,81100.0,42.2217,42.2374,42.1508,42.2217,81100.0
2005-09-20 11:10:00,53.61,53.7,53.59,53.67,73500.0,42.2217,42.2925,42.2059,42.2689,73500.0
2005-09-20 11:20:00,53.67,53.7,53.64,53.66,66300.0,42.2689,42.2925,42.2453,42.261,66300.0
2005-09-20 11:30:00,53.64,53.68,53.63,53.64,54600.0,42.2453,42.2768,42.2374,42.2453,54600.0
2005-09-20 11:40:00,53.65,53.67,53.61,53.62,50500.0,42.2532,42.2689,42.2217,42.2295,50500.0
2005-09-20 11:50:00,53.61,53.64,53.55,53.55,31300.0,42.2217,42.2453,42.1744,42.1744,31300.0
2005-09-20 12:00:00,53.55,53.63,53.52,53.56,56000.0,42.1744,42.2374,42.1508,42.1823,56000.0
2005-09-20 12:10:00,53.56,53.57,53.46,53.49,36300.0,42.1823,42.1902,42.1035,42.1272,36300.0
2005-09-20 12:20:00,53.49,53.49,53.4,53.43,93100.0,42.1272,42.1272,42.0563,42.0799,93100.0
2005-09-20 12:30:00,53.41,53.49,53.41,53.48,36000.0,42.0641,42.1272,42.0641,42.1193,36000.0
2005-09-20 12:40:00,53.47,53.48,53.39,53.41,47900.0,42.1114,42.1193,42.0484,42.0641,47900.0
2005-09-20 12:50:00,53.41,53.42,53.4,53.41,39600.0,42.0641,42.072,42.0563,42.0641,39600.0
2005-09-20 13:00:00,53.4,53.44,53.37,53.37,41500.0,42.0563,42.0878,42.0326,42.0326,41500.0
2005-09-20 13:10:00,53.38,53.39,53.34,53.35,40500.0,42.0405,42.0484,42.009,42.0169,40500.0
2005-09-20 13:20:00,53.35,53.37,53.26,53.28,61000.0,42.0169,42.0326,41.946,41.9618,61000.0
2005-09-20 13:30:00,53.28,53.35,53.27,53.32,39800.0,41.9618,42.0169,41.9539,41.9933,39800.0
2005-09-20 13:40:00,53.31,53.34,53.26,53.28,41100.0,41.9854,42.009,41.946,41.9618,41100.0
2005-09-20 13:50:00,53.29,53.31,53.26,53.3,38300.0,41.9696,41.9854,41.946,41.9775,38300.0
2005-09-20 14:00:00,53.28,53.3,53.23,53.28,57700.0,41.9618,41.9775,41.9224,41.9618,57700.0
2005-09-20 14:10:00,53.28,53.31,53.22,53.26,80800.0,41.9618,41.9854,41.9145,41.946,80800.0
2005-09-20 14:20:00,53.26,53.26,53.08,53.08,132500.0,41.946,41.946,41.8043,41.8043,132500.0
2005-09-20 14:30:00,53.08,53.2,53.07,53.12,92800.0,41.8043,41.8988,41.7964,41.8358,92800.0
2005-09-20 14:40:00,53.12,53.12,53.0,53.03,171100.0,41.8358,41.8358,41.7412,41.7649,171100.0
2005-09-20 14:50:00,53.04,53.12,53.0,53.06,208500.0,41.7727,41.8358,41.7412,41.7885,208500.0
2005-09-20 15:00:00,53.06,53.06,52.8,52.94,306000.0,41.7885,41.7885,41.5837,41.694,306000.0
2005-09-20 15:10:00,52.93,52.94,52.61,52.61,165600.0,41.6861,41.694,41.4341,41.4341,165600.0
2005-09-20 15:20:00,52.65,52.9,52.6,52.77,236200.0,41.4656,41.6625,41.4262,41.5601,236200.0
2005-09-20 15:30:00,52.77,52.82,52.41,52.71,305500.0,41.5601,41.5995,41.2766,41.5128,305500.0
2005-09-20 15:40:00,52.72,52.75,52.48,52.66,284700.0,41.5207,41.5444,41.3317,41.4735,284700.0
2005-09-20 15:50:00,52.67,52.72,52.6,52.63,206900.0,41.4813,41.5207,41.4262,41.4498,206900.0
2005-09-21 09:30:00,53.06,53.1,52.48,52.6,296000.0,41.7885,41.82,41.3317,41.4262,296000.0
2005-09-21 09:40:00,52.68,52.86,52.34,52.35,230800.0,41.4892,41.631,41.2214,41.2293,230800.0
2005-09-21 09:50:00,52.35,52.64,52.34,52.54,168200.0,41.2293,41.4577,41.2214,41.379,168200.0
2005-09-21 10:00:00,52.53,52.55,52.41,52.48,103000.0,41.3711,41.3868,41.2766,41.3317,103000.0
2005-09-21 10:10:00,52.47,52.53,52.36,52.48,118100.0,41.3238,41.3711,41.2372,41.3317,118100.0
2005-09-21 10:20:00,52.49,52.49,52.32,52.4,113000.0,41.3396,41.3396,41.2057,41.2687,113000.0
2005-09-21 10:30:00,52.4,52.59,52.4,52.54,152900.0,41.2687,41.4183,41.2687,41.379,152900.0
2005-09-21 10:40:00,52.55,52.72,52.54,52.67,127900.0,41.3868,41.5207,41.379,41.4813,127900.0
2005-09-21 10:50:00,52.66,53.08,52.63,53.01,127300.0,41.4735,41.8043,41.4498,41.7491,127300.0
2005-09-21 11:00:00,53.01,53.05,52.88,52.92,126900.0,41.7491,41.7806,41.6467,41.6782,126900.0
2005-09-21 11:10:00,52.93,52.94,52.86,52.9,56300.0,41.6861,41.694,41.631,41.6625,56300.0
2005-09-21 11:20:00,52.89,52.92,52.81,52.88,67500.0,41.6546,41.6782,41.5916,41.6467,67500.0
2005-09-21 11:30:00,52.88,53.0,52.88,53.0,97100.0,41.6467,41.7412,41.6467,41.7412,97100.0
2005-09-21 11:40:00,53.01,53.07,52.96,52.99,61200.0,41.7491,41.7964,41.7097,41.7334,61200.0
2005-09-21 11:50:00,53.0,53.0,52.92,53.0,47000.0,41.7412,41.7412,41.6782,41.7412,47000.0
2005-09-21 12:00:00,52.99,53.0,52.94,52.98,75400.0,41.7334,41.7412,41.694,41.7255,75400.0
2005-09-21 12:10:00,52.98,53.0,52.9,52.97,54900.0,41.7255,41.7412,41.6625,41.7176,54900.0
2005-09-21 12:20:00,52.98,53.0,52.88,52.98,145400.0,41.7255,41.7412,41.6467,41.7255,145400.0
2005-09-21 12:30:00,52.98,53.0,52.97,52.98,47500.0,41.7255,41.7412,41.7176,41.7255,47500.0
2005-09-21 12:40:00,52.98,53.1,52.96,53.1,116700.0,41.7255,41.82,41.7097,41.82,116700.0
2005-09-21 12:50:00,53.1,53.2,53.1,53.19,158600.0,41.82,41.8988,41.82,41.8909,158600.0
2005-09-21 13:00:00,53.19,53.35,53.19,53.31,107800.0,41.8909,42.0169,41.8909,41.9854,107800.0
2005-09-21 13:10:00,53.31,53.32,53.21,53.24,83300.0,41.9854,41.9933,41.9066,41.9303,83300.0
2005-09-21 13:20:00,53.24,53.28,53.16,53.16,74400.0,41.9303,41.9618,41.8673,41.8673,74400.0
2005-09-21 13:30:00,53.17,53.17,53.07,53.08,63300.0,41.8751,41.8751,41.7964,41.8043,63300.0
2005-09-21 13:40:00,53.07,53.13,53.04,53.13,53300.0,41.7964,41.8436,41.7727,41.8436,53300.0
2005-09-21 13:50:00,53.12,53.15,53.0,53.03,122000.0,41.8358,41.8594,41.7412,41.7649,122000.0
2005-09-21 14:00:00,53.02,53.05,52.9,53.01,95900.0,41.757,41.7806,41.6625,41.7491,95900.0
2005-09-21 14:10:00,53.01,53.14,52.99,53.09,132400.0,41.7491,41.8515,41.7334,41.8121,132400.0
2005-09-21 14:20:00,53.1,53.15,53.09,53.14,233400.0,41.82,41.8594,41.8121,41.8515,233400.0
2005-09-21 14:30:00,53.14,53.18,53.1,53.16,100200.0,41.8515,41.883,41.82,41.8673,100200.0
2005-09-21 14:40:00,53.16,53.2,53.1,53.12,102200.0,41.8673,41.8988,41.82,41.8358,102200.0
2005-09-21 14:50:00,53.14,53.22,53.11,53.16,139600.0,41.8515,41.9145,41.8279,41.8673,139600.0
2005-09-21 15:00:00,53.16,53.18,53.01,53.05,135300.0,41.8673,41.883,41.7491,41.7806,135300.0
2005-09-21 15:10:00,53.06,53.06,52.93,52.93,163300.0,41.7885,41.7885,41.6861,41.6861,163300.0
2005-09-21 15:20:00,52.93,52.99,52.92,52.95,180600.0,41.6861,41.7334,41.6782,41.7019,180600.0
2005-09-21 15:30:00,52.96,53.0,52.91,52.94,107000.0,41.7097,41.7412,41.6704,41.694,107000.0
2005-09-21 15:40:00,52.94,52.95,52.7,52.73,346800.0,41.694,41.7019,41.505,41.5286,346800.0
2005-09-21 15:50:00,52.73,52.73,52.56,52.62,311500.0,41.5286,41.5286,41.3947,41.442,311500.0
2005-09-22 09:30:00,52.6,53.14,52.59,52.84,234300.0,41.4262,41.8515,41.4183,41.6152,234300.0
2005-09-22 09:40:00,52.86,53.0,52.84,52.92,148600.0,41.631,41.7412,41.6152,41.6782,148600.0
2005-09-22 09:50:00,52.93,53.17,52.92,53.15,172300.0,41.6861,41.8751,41.6782,41.8594,172300.0
2005-09-22 10:00:00,53.15,53.16,53.05,53.1,111100.0,41.8594,41.8673,41.7806,41.82,111100.0
2005-09-22 10:10:00,53.11,53.24,53.05,53.05,134100.0,41.8279,41.9303,41.7806,41.7806,134100.0
2005-09-22 10:20:00,53.06,53.06,52.98,53.02,89800.0,41.7885,41.7885,41.7255,41.757,89800.0
2005-09-22 10:30:00,53.02,53.06,52.99,53.04,172600.0,41.757,41.7885,41.7334,41.7727,172600.0
2005-09-22 10:40:00,53.04,53.07,52.97,52.99,65600.0,41.7727,41.7964,41.7176,41.7334,65600.0
2005-09-22 10:50:00,52.99,53.06,52.97,53.04,107200.0,41.7334,41.7885,41.7176,41.7727,107200.0
2005-09-22 11:00:00,53.04,53.14,53.03,53.08,99200.0,41.7727,41.8515,41.7649,41.8043,99200.0
2005-09-22 11:10:00,53.09,53.16,53.08,53.16,104200.0,41.8121,41.8673,41.8043,41.8673,104200.0
2005-09-22 11:20:00,53.16,53.26,53.15,53.24,159200.0,41.8673,41.946,41.8594,41.9303,159200.0
2005-09-22 11:30:00,53.24,53.32,53.17,53.31,178800.0,41.9303,41.9933,41.8751,41.9854,178800.0
2005-09-22 11:40:00,53.31,53.32,53.21,53.24,223500.0,41.9854,41.9933,41.9066,41.9303,223500.0
2005-09-22 11:50:00,53.24,53.3,53.18,53.3,99100.0,41.9303,41.9775,41.883,41.9775,99100.0
2005-09-22 12:00:00,53.29,53.32,53.19,53.29,156200.0,41.9696,41.9933,41.8909,41.9696,156200.0
2005-09-22 12:10:00,53.28,53.34,53.27,53.33,99900.0,41.9618,42.009,41.9539,42.0011,99900.0
2005-09-22 12:20:00,53.33,53.5,53.33,53.49,226300.0,42.0011,42.135,42.0011,42.1272,226300.0
2005-09-22 12:30:00,53.49,53.63,53.43,53.62,109800.0,42.1272,42.2374,42.0799,42.2295,109800.0
2005-09-22 12:40:00,53.62,53.65,53.54,53.59,95100.0,42.2295,42.2532,42.1665,42.2059,95100.0
2005-09-22 12:50:00,53.58,53.64,53.58,53.63,88100.0,42.198,42.2453,42.198,42.2374,88100.0
2005-09-22 13:00:00,53.64,53.66,53.55,53.58,153000.0,42.2453,42.261,42.1744,42.198,153000.0
2005-09-22 13:10:00,53.58,53.68,53.55,53.67,103000.0,42.198,42.2768,42.1744,42.2689,103000.0
2005-09-22 13:20:00,53.67,53.67,53.59,53.67,104100.0,42.2689,42.2689,42.2059,42.2689,104100.0
2005-09-22 13:30:00,53.67,53.7,53.62,53.63,146700.0,42.2689,42.2925,42.2295,42.2374,146700.0
2005-09-22 13:40:00,53.64,53.75,53.63,53.73,133000.0,42.2453,42.3319,42.2374,42.3162,133000.0
2005-09-22 13:50:00,53.73,53.76,53.69,53.7,101400.0,42.3162,42.3398,42.2847,42.2925,101400.0
2005-09-22 14:00:00,53.69,53.69,53.58,53.6,124800.0,42.2847,42.2847,42.198,42.2138,124800.0
2005-09-22 14:10:00,53.59,53.62,53.56,53.61,71500.0,42.2059,42.2295,42.1823,42.2217,71500.0
2005-09-22 14:20:00,53.59,53.63,53.57,53.58,51200.0,42.2059,42.2374,42.1902,42.198,51200.0
2005-09-22 14:30:00,53.58,53.62,53.54,53.62,77600.0,42.198,42.2295,42.1665,42.2295,77600.0
2005-09-22 14:40:00,53.62,53.7,53.62,53.63,122500.0,42.2295,42.2925,42.2295,42.2374,122500.0
2005-09-22 14:50:00,53.63,53.74,53.62,53.66,143000.0,42.2374,42.324,42.2295,42.261,143000.0
2005-09-22 15:00:00,53.66,53.69,53.52,53.6,106100.0,42.261,42.2847,42.1508,42.2138,106100.0
2005-09-22 15:10:00,53.6,53.66,53.58,53.63,73100.0,42.2138,42.261,42.198,42.2374,73100.0
2005-09-22 15:20:00,53.63,53.77,53.62,53.77,160200.0,42.2374,42.3477,42.2295,42.3477,160200.0
2005-09-22 15:30:00,53.77,53.86,53.7,53.71,187600.0,42.3477,42.4186,42.2925,42.3004,187600.0
2005-09-22 15:40:00,53.73,53.75,53.59,53.59,157200.0,42.3162,42.3319,42.2059,42.2059,157200.0
2005-09-22 15:50:00,53.58,53.7,53.58,53.62,205800.0,42.198,42.2925,42.198,42.2295,205800.0
2005-09-23 09:30:00,53.88,53.9,53.64,53.65,165100.0,42.4343,42.4501,42.2453,42.2532,165100.0
2005-09-23 09:40:00,53.68,53.89,53.67,53.87,284800.0,42.2768,42.4422,42.2689,42.4264,284800.0
2005-09-23 09:50:00,53.87,54.45,53.87,54.32,342800.0,42.4264,42.8832,42.4264,42.7808,342800.0
2005-09-23 10:00:00,54.32,54.92,54.28,54.89,447200.0,42.7808,43.2534,42.7493,43.2298,447200.0
2005-09-23 10:10:00,54.89,54.99,54.83,54.89,455200.0,43.2298,43.3085,43.1825,43.2298,455200.0
2005-09-23 10:20:00,54.9,55.38,54.9,55.3,702000.0,43.2376,43.6157,43.2376,43.5527,702000.0
2005-09-23 10:30:00,55.31,55.39,55.06,55.06,544700.0,43.5605,43.6235,43.3636,43.3636,544700.0
2005-09-23 10:40:00,55.05,55.15,54.91,54.95,330400.0,43.3558,43.4345,43.2455,43.277,330400.0
2005-09-23 10:50:00,54.96,55.0,54.8,55.0,290200.0,43.2849,43.3164,43.1589,43.3164,290200.0
2005-09-23 11:00:00,55.0,55.3,54.99,55.17,202500.0,43.3164,43.5527,43.3085,43.4503,202500.0
2005-09-23 11:10:00,55.17,55.18,54.93,55.0,141800.0,43.4503,43.4581,43.2613,43.3164,141800.0
2005-09-23 11:20:00,55.0,55.05,54.9,54.98,142400.0,43.3164,43.3558,43.2376,43.3006,142400.0
2005-09-23 11:30:00,55.0,55.11,54.9,54.96,2677300.0,43.3164,43.403,43.2376,43.2849,2677300.0
2005-09-23 11:40:00,54.96,55.07,54.95,55.03,186900.0,43.2849,43.3715,43.277,43.34,186900.0
2005-09-23 11:50:00,55.03,55.18,54.98,54.98,106200.0,43.34,43.4581,43.3006,43.3006,106200.0
2005-09-23 12:00:00,54.95,54.99,54.72,54.81,128500.0,43.277,43.3085,43.0959,43.1667,128500.0
2005-09-23 12:10:00,54.82,54.84,54.62,54.66,87200.0,43.1746,43.1904,43.0171,43.0486,87200.0
2005-09-23 12:20:00,54.67,54.73,54.59,54.65,123700.0,43.0565,43.1037,42.9935,43.0407,123700.0
2005-09-23 12:30:00,54.65,54.69,54.62,54.66,106100.0,43.0407,43.0722,43.0171,43.0486,106100.0
2005-09-23 12:40:00,54.66,54.68,54.63,54.63,117600.0,43.0486,43.0644,43.025,43.025,117600.0
2005-09-23 12:50:00,54.65,54.66,54.52,54.58,116900.0,43.0407,43.0486,42.9384,42.9856,116900.0
2005-09-23 13:00:00,54.58,54.7,54.58,54.69,108400.0,42.9856,43.0801,42.9856,43.0722,108400.0
2005-09-23 13:10:00,54.69,54.69,54.6,54.6,151000.0,43.0722,43.0722,43.0014,43.0014,151000.0
2005-09-23 13:20:00,54.58,54.66,54.45,54.63,132400.0,42.9856,43.0486,42.8832,43.025,132400.0
2005-09-23 13:30:00,54.66,54.7,54.57,54.7,197000.0,43.0486,43.0801,42.9777,43.0801,197000.0
2005-09-23 13:40:00,54.75,54.79,54.72,54.73,131200.0,43.1195,43.151,43.0959,43.1037,131200.0
2005-09-23 13:50:00,54.7,55.0,54.7,54.97,198800.0,43.0801,43.3164,43.0801,43.2928,198800.0
2005-09-23 14:00:00,55.0,55.25,54.99,55.23,313300.0,43.3164,43.5133,43.3085,43.4975,313300.0
2005-09-23 14:10:00,55.23,55.4,55.14,55.35,179900.0,43.4975,43.6314,43.4266,43.592,179900.0
2005-09-23 14:20:00,55.4,55.48,55.31,55.4,292400.0,43.6314,43.6944,43.5605,43.6314,292400.0
2005-09-23 14:30:00,55.4,55.4,55.15,55.19,224500.0,43.6314,43.6314,43.4345,43.466,224500.0
2005-09-23 14:40:00,55.19,55.2,55.1,55.18,246100.0,43.466,43.4739,43.3951,43.4581,246100.0
2005-09-23 14:50:00,55.17,55.3,55.16,55.24,201500.0,43.4503,43.5527,43.4424,43.5054,201500.0
2005-09-23 15:00:00,55.24,55.25,55.15,55.18,191900.0,43.5054,43.5133,43.4345,43.4581,191900.0
2005-09-23 15:10:00,55.18,55.2,55.11,55.12,122200.0,43.4581,43.4739,43.403,43.4109,122200.0
2005-09-23 15:20:00,55.12,55.33,55.12,55.33,226800.0,43.4109,43.5763,43.4109,43.5763,226800.0
2005-09-23 15:30:00,55.32,55.33,55.1,55.1,153000.0,43.5684,43.5763,43.3951,43.3951,153000.0
2005-09-23 15:40:00,55.1,55.11,54.95,54.97,290900.0,43.3951,43.403,43.277,43.2928,290900.0
2005-09-23 15:50:00,54.97,54.97,54.75,54.82,781400.0,43.2928,43.2928,43.1195,43.1746,781400.0
2005-09-26 09:30:00,55.49,55.6,55.49,55.6,400.0,43.7023,43.7889,43.7023,43.7889,400.0
2005-09-26 09:40:00,55.42,55.81,55.35,55.4,970200.0,43.6472,43.9543,43.592,43.6314,970200.0
2005-09-26 09:50:00,55.4,55.41,55.1,55.3,274600.0,43.6314,43.6393,43.3951,43.5527,274600.0
2005-09-26 10:00:00,55.27,55.5,55.27,55.41,207700.0,43.529,43.7102,43.529,43.6393,207700.0
2005-09-26 10:10:00,55.41,55.47,55.28,55.38,150000.0,43.6393,43.6865,43.5369,43.6157,150000.0
2005-09-26 10:20:00,55.39,55.43,55.34,55.41,221400.0,43.6235,43.655,43.5842,43.6393,221400.0
2005-09-26 10:30:00,55.39,55.41,55.33,55.33,135600.0,43.6235,43.6393,43.5763,43.5763,135600.0
2005-09-26 10:40:00,55.33,55.42,55.23,55.34,234000.0,43.5763,43.6472,43.4975,43.5842,234000.0
2005-09-26 10:50:00,55.33,55.4,55.25,55.4,85400.0,43.5763,43.6314,43.5133,43.6314,85400.0
2005-09-26 11:00:00,55.4,55.5,55.4,55.48,118900.0,43.6314,43.7102,43.6314,43.6944,118900.0
2005-09-26 11:10:00,55.49,55.65,55.42,55.45,152100.0,43.7023,43.8283,43.6472,43.6708,152100.0
2005-09-26 11:20:00,55.43,55.51,55.4,55.49,106600.0,43.655,43.718,43.6314,43.7023,106600.0
2005-09-26 11:30:00,55.49,55.49,55.42,55.45,171700.0,43.7023,43.7023,43.6472,43.6708,171700.0
2005-09-26 11:40:00,55.45,55.45,55.26,55.35,121200.0,43.6708,43.6708,43.5212,43.592,121200.0
2005-09-26 11:50:00,55.35,55.4,55.26,55.3,86700.0,43.592,43.6314,43.5212,43.5527,86700.0
2005-09-26 12:00:00,55.3,55.32,55.27,55.3,99100.0,43.5527,43.5684,43.529,43.5527,99100.0
2005-09-26 12:10:00,55.31,55.37,55.3,55.32,72900.0,43.5605,43.6078,43.5527,43.5684,72900.0
2005-09-26 12:20:00,55.33,55.36,55.29,55.34,56200.0,43.5763,43.5999,43.5448,43.5842,56200.0
2005-09-26 12:30:00,55.35,55.49,55.32,55.33,78400.0,43.592,43.7023,43.5684,43.5763,78400.0
2005-09-26 12:40:00,55.33,55.34,55.27,55.28,73200.0,43.5763,43.5842,43.529,43.5369,73200.0
2005-09-26 12:50:00,55.27,55.31,55.27,55.29,76000.0,43.529,43.5605,43.529,43.5448,76000.0
2005-09-26 13:00:00,55.3,55.31,55.26,55.27,59700.0,43.5527,43.5605,43.5212,43.529,59700.0
2005-09-26 13:10:00,55.28,55.3,55.19,55.19,135000.0,43.5369,43.5527,43.466,43.466,135000.0
2005-09-26 13:20:00,55.17,55.19,55.1,55.12,99000.0,43.4503,43.466,43.3951,43.4109,99000.0
2005-09-26 13:30:00,55.12,55.22,55.1,55.14,72700.0,43.4109,43.4897,43.3951,43.4266,72700.0
2005-09-26 13:40:00,55.14,55.15,55.1,55.12,67900.0,43.4266,43.4345,43.3951,43.4109,67900.0
2005-09-26 13:50:00,55.11,55.15,55.1,55.13,72800.0,43.403,43.4345,43.3951,43.4188,72800.0
2005-09-26 14:00:00,55.13,55.19,55.12,55.17,60400.0,43.4188,43.466,43.4109,43.4503,60400.0
2005-09-26 14:10:00,55.17,55.18,55.13,55.15,94600.0,43.4503,43.4581,43.4188,43.4345,94600.0
2005-09-26 14:20:00,55.15,55.2,55.13,55.15,89400.0,43.4345,43.4739,43.4188,43.4345,89400.0
2005-09-26 14:30:00,55.14,55.17,55.14,55.17,67800.0,43.4266,43.4503,43.4266,43.4503,67800.0
2005-09-26 14:40:00,55.17,55.19,55.14,55.16,78200.0,43.4503,43.466,43.4266,43.4424,78200.0
2005-09-26 14:50:00,55.17,55.23,55.16,55.23,132000.0,43.4503,43.4975,43.4424,43.4975,132000.0
2005-09-26 15:00:00,55.23,55.35,55.23,55.31,171700.0,43.4975,43.592,43.4975,43.5605,171700.0
2005-09-26 15:10:00,55.31,55.32,55.23,55.25,82300.0,43.5605,43.5684,43.4975,43.5133,82300.0
2005-09-26 15:20:00,55.25,55.32,55.25,55.3,142000.0,43.5133,43.5684,43.5133,43.5527,142000.0
2005-09-26 15:30:00,55.3,55.34,55.23,55.27,162200.0,43.5527,43.5842,43.4975,43.529,162200.0
2005-09-26 15:40:00,55.28,55.45,55.26,55.43,171200.0,43.5369,43.6708,43.5212,43.655,171200.0
2005-09-26 15:50:00,55.45,55.45,55.4,55.4,217700.0,43.6708,43.6708,43.6314,43.6314,217700.0
2005-09-27 09:30:00,55.3,55.87,55.3,55.8,220600.0,43.5527,44.0016,43.5527,43.9464,220600.0
2005-09-27 09:40:00,55.78,55.9,55.44,55.67,223400.0,43.9307,44.0252,43.6629,43.8441,223400.0
2005-09-27 09:50:00,55.65,55.78,55.5,55.55,145500.0,43.8283,43.9307,43.7102,43.7495,145500.0
2005-09-27 10:00:00,55.52,55.75,55.48,55.73,141900.0,43.7259,43.9071,43.6944,43.8913,141900.0
2005-09-27 10:10:00,55.73,55.73,55.56,55.62,117500.0,43.8913,43.8913,43.7574,43.8047,117500.0
2005-09-27 10:20:00,55.62,55.65,55.48,55.6,153300.0,43.8047,43.8283,43.6944,43.7889,153300.0
2005-09-27 10:30:00,55.6,55.6,55.5,55.5,141900.0,43.7889,43.7889,43.7102,43.7102,141900.0
2005-09-27 10:40:00,55.5,55.54,55.44,55.49,124600.0,43.7102,43.7417,43.6629,43.7023,124600.0
2005-09-27 10:50:00,55.49,55.52,55.44,55.51,82500.0,43.7023,43.7259,43.6629,43.718,82500.0
2005-09-27 11:00:00,55.51,55.51,55.38,55.39,113900.0,43.718,43.718,43.6157,43.6235,113900.0
2005-09-27 11:10:00,55.36,55.57,55.36,55.56,185900.0,43.5999,43.7653,43.5999,43.7574,185900.0
2005-09-27 11:20:00,55.56,55.58,55.48,55.48,72300.0,43.7574,43.7732,43.6944,43.6944,72300.0
2005-09-27 11:30:00,55.48,55.5,55.43,55.47,83400.0,43.6944,43.7102,43.655,43.6865,83400.0
2005-09-27 11:40:00,55.48,55.48,55.42,55.46,134400.0,43.6944,43.6944,43.6472,43.6787,134400.0
2005-09-27 11:50:00,55.45,55.48,55.42,55.48,172800.0,43.6708,43.6944,43.6472,43.6944,172800.0
2005-09-27 12:00:00,55.49,55.53,55.47,55.48,85700.0,43.7023,43.7338,43.6865,43.6944,85700.0
2005-09-27 12:10:00,55.48,55.51,55.44,55.51,118800.0,43.6944,43.718,43.6629,43.718,118800.0
2005-09-27 12:20:00,55.5,55.51,55.47,55.49,54500.0,43.7102,43.718,43.6865,43.7023,54500.0
2005-09-27 12:30:00,55.49,55.5,55.47,55.48,74400.0,43.7023,43.7102,43.6865,43.6944,74400.0
2005-09-27 12:40:00,55.48,55.5,55.47,55.48,183700.0,43.6944,43.7102,43.6865,43.6944,183700.0
2005-09-27 12:50:00,55.47,55.5,55.44,55.48,128900.0,43.6865,43.7102,43.6629,43.6944,128900.0
2005-09-27 13:00:00,55.48,55.49,55.41,55.42,44200.0,43.6944,43.7023,43.6393,43.6472,44200.0
2005-09-27 13:10:00,55.42,55.44,55.4,55.42,94800.0,43.6472,43.6629,43.6314,43.6472,94800.0
2005-09-27 13:20:00,55.43,55.46,55.38,55.46,111000.0,43.655,43.6787,43.6157,43.6787,111000.0
2005-09-27 13:30:00,55.45,55.49,55.43,55.47,86300.0,43.6708,43.7023,43.655,43.6865,86300.0
2005-09-27 13:40:00,55.47,55.47,55.41,55.45,74500.0,43.6865,43.6865,43.6393,43.6708,74500.0
2005-09-27 13:50:00,55.43,55.51,55.43,55.51,160200.0,43.655,43.718,43.655,43.718,160200.0
2005-09-27 14:00:00,55.5,55.57,55.45,55.5,177400.0,43.7102,43.7653,43.6708,43.7102,177400.0
2005-09-27 14:10:00,55.5,55.5,55.42,55.43,61400.0,43.7102,43.7102,43.6472,43.655,61400.0
2005-09-27 14:20:00,55.43,55.47,55.43,55.47,49700.0,43.655,43.6865,43.655,43.6865,49700.0
2005-09-27 14:30:00,55.47,55.52,55.35,55.4,202900.0,43.6865,43.7259,43.592,43.6314,202900.0
2005-09-27 14:40:00,55.4,55.54,55.4,55.49,142000.0,43.6314,43.7417,43.6314,43.7023,142000.0
2005-09-27 14:50:00,55.48,55.62,55.48,55.56,132000.0,43.6944,43.8047,43.6944,43.7574,132000.0
2005-09-27 15:00:00,55.56,55.61,55.55,55.57,66600.0,43.7574,43.7968,43.7495,43.7653,66600.0
2005-09-27 15:10:00,55.57,55.6,55.48,55.51,110300.0,43.7653,43.7889,43.6944,43.718,110300.0
2005-09-27 15:20:00,55.51,55.51,55.47,55.5,83000.0,43.718,43.718,43.6865,43.7102,83000.0
2005-09-27 15:30:00,55.5,55.53,55.46,55.46,130900.0,43.7102,43.7338,43.6787,43.6787,130900.0
2005-09-27 15:40:00,55.46,55.46,55.33,55.38,94000.0,43.6787,43.6787,43.5763,43.6157,94000.0
2005-09-27 15:50:00,55.38,55.4,55.27,55.3,121200.0,43.6157,43.6314,43.529,43.5527,121200.0
2005-09-28 09:30:00,55.9,55.9,55.32,55.36,163600.0,44.0252,44.0252,43.5684,43.5999,163600.0
2005-09-28 09:40:00,55.36,55.45,55.36,55.37,214000.0,43.5999,43.6708,43.5999,43.6078,214000.0
2005-09-28 09:50:00,55.36,55.43,55.27,55.31,127100.0,43.5999,43.655,43.529,43.5605,127100.0
2005-09-28 10:00:00,55.3,55.32,55.21,55.24,114100.0,43.5527,43.5684,43.4818,43.5054,114100.0
2005-09-28 10:10:00,55.25,55.25,55.03,55.09,132800.0,43.5133,43.5133,43.34,43.3873,132800.0
2005-09-28 10:20:00,55.08,55.23,55.08,55.2,105000.0,43.3794,43.4975,43.3794,43.4739,105000.0
2005-09-28 10:30:00,55.21,55.27,55.18,55.18,196600.0,43.4818,43.529,43.4581,43.4581,196600.0
2005-09-28 10:40:00,55.19,55.22,55.17,55.21,99700.0,43.466,43.4897,43.4503,43.4818,99700.0
2005-09-28 10:50:00,55.22,55.26,55.13,55.15,75900.0,43.4897,43.5212,43.4188,43.4345,75900.0
2005-09-28 11:00:00,55.14,55.18,55.03,55.08,113900.0,43.4266,43.4581,43.34,43.3794,113900.0
2005-09-28 11:10:00,55.09,55.11,55.02,55.06,123200.0,43.3873,43.403,43.3321,43.3636,123200.0
2005-09-28 11:20:00,55.06,55.09,55.0,55.03,146800.0,43.3636,43.3873,43.3164,43.34,146800.0
2005-09-28 11:30:00,55.02,55.03,54.9,54.97,215800.0,43.3321,43.34,43.2376,43.2928,215800.0
2005-09-28 11:40:00,54.97,55.05,54.91,54.92,167200.0,43.2928,43.3558,43.2455,43.2534,167200.0
2005-09-28 11:50:00,54.93,55.0,54.91,54.95,71600.0,43.2613,43.3164,43.2455,43.277,71600.0
2005-09-28 12:00:00,54.96,54.97,54.94,54.94,170700.0,43.2849,43.2928,43.2691,43.2691,170700.0
2005-09-28 12:10:00,54.94,54.94,54.86,54.92,162100.0,43.2691,43.2691,43.2061,43.2534,162100.0
2005-09-28 12:20:00,54.93,54.96,54.89,54.93,81000.0,43.2613,43.2849,43.2298,43.2613,81000.0
2005-09-28 12:30:00,54.93,55.0,54.91,54.97,116000.0,43.2613,43.3164,43.2455,43.2928,116000.0
2005-09-28 12:40:00,54.97,55.02,54.95,54.99,86200.0,43.2928,43.3321,43.277,43.3085,86200.0
2005-09-28 12:50:00,55.0,55.03,54.96,54.98,93300.0,43.3164,43.34,43.2849,43.3006,93300.0
2005-09-28 13:00:00,54.97,55.01,54.97,54.99,95700.0,43.2928,43.3243,43.2928,43.3085,95700.0
2005-09-28 13:10:00,54.97,55.0,54.91,55.0,95600.0,43.2928,43.3164,43.2455,43.3164,95600.0
2005-09-28 13:20:00,55.0,55.03,54.97,55.02,113400.0,43.3164,43.34,43.2928,43.3321,113400.0
2005-09-28 13:30:00,55.01,55.03,54.93,55.03,133700.0,43.3243,43.34,43.2613,43.34,133700.0
2005-09-28 13:40:00,55.03,55.03,54.98,54.99,104900.0,43.34,43.34,43.3006,43.3085,104900.0
2005-09-28 13:50:00,54.99,55.02,54.97,55.0,109000.0,43.3085,43.3321,43.2928,43.3164,109000.0
2005-09-28 14:00:00,55.0,55.01,54.96,55.0,107100.0,43.3164,43.3243,43.2849,43.3164,107100.0
2005-09-28 14:10:00,55.0,55.03,54.97,55.01,78700.0,43.3164,43.34,43.2928,43.3243,78700.0
2005-09-28 14:20:00,55.01,55.23,54.99,55.2,124500.0,43.3243,43.4975,43.3085,43.4739,124500.0
2005-09-28 14:30:00,55.18,55.27,55.14,55.23,135200.0,43.4581,43.529,43.4266,43.4975,135200.0
2005-09-28 14:40:00,55.24,55.31,55.18,55.25,145000.0,43.5054,43.5605,43.4581,43.5133,145000.0
2005-09-28 14:50:00,55.26,55.32,55.2,55.27,122400.0,43.5212,43.5684,43.4739,43.529,122400.0
2005-09-28 15:00:00,55.27,55.29,55.13,55.25,156000.0,43.529,43.5448,43.4188,43.5133,156000.0
2005-09-28 15:10:00,55.25,55.26,55.22,55.22,102100.0,43.5133,43.5212,43.4897,43.4897,102100.0
2005-09-28 15:20:00,55.21,55.28,55.2,55.26,125000.0,43.4818,43.5369,43.4739,43.5212,125000.0
2005-09-28 15:30:00,55.25,55.33,55.22,55.27,273900.0,43.5133,43.5763,43.4897,43.529,273900.0
2005-09-28 15:40:00,55.28,55.3,55.2,55.2,217800.0,43.5369,43.5527,43.4739,43.4739,217800.0
2005-09-28 15:50:00,55.2,55.31,55.2,55.31,150600.0,43.4739,43.5605,43.4739,43.5605,150600.0
2005-09-29 09:30:00,54.66,55.35,54.66,55.02,523000.0,43.0486,43.592,43.0486,43.3321,523000.0
2005-09-29 09:40:00,55.01,55.3,55.0,55.18,244400.0,43.3243,43.5527,43.3164,43.4581,244400.0
2005-09-29 09:50:00,55.18,55.26,55.17,55.22,189700.0,43.4581,43.5212,43.4503,43.4897,189700.0
2005-09-29 10:00:00,55.21,55.51,55.12,55.33,246500.0,43.4818,43.718,43.4109,43.5763,246500.0
2005-09-29 10:10:00,55.34,55.4,55.3,55.36,198200.0,43.5842,43.6314,43.5527,43.5999,198200.0
2005-09-29 10:20:00,55.36,55.5,55.33,55.45,155900.0,43.5999,43.7102,43.5763,43.6708,155900.0
2005-09-29 10:30:00,55.45,55.55,55.43,55.53,111900.0,43.6708,43.7495,43.655,43.7338,111900.0
2005-09-29 10:40:00,55.53,55.6,55.45,55.46,107000.0,43.7338,43.7889,43.6708,43.6787,107000.0
2005-09-29 10:50:00,55.45,55.49,55.3,55.35,220200.0,43.6708,43.7023,43.5527,43.592,220200.0
2005-09-29 11:00:00,55.36,55.36,55.11,55.19,97300.0,43.5999,43.5999,43.403,43.466,97300.0
2005-09-29 11:10:00,55.18,55.3,55.12,55.3,96300.0,43.4581,43.5527,43.4109,43.5527,96300.0
2005-09-29 11:20:00,55.29,55.3,55.21,55.22,138100.0,43.5448,43.5527,43.4818,43.4897,138100.0
2005-09-29 11:30:00,55.22,55.31,55.18,55.25,64700.0,43.4897,43.5605,43.4581,43.5133,64700.0
2005-09-29 11:40:00,55.25,55.38,55.22,55.38,77400.0,43.5133,43.6157,43.4897,43.6157,77400.0
2005-09-29 11:50:00,55.38,55.58,55.34,55.49,161000.0,43.6157,43.7732,43.5842,43.7023,161000.0
2005-09-29 12:00:00,55.49,55.5,55.38,55.49,65700.0,43.7023,43.7102,43.6157,43.7023,65700.0
2005-09-29 12:10:00,55.49,55.5,55.45,55.5,76600.0,43.7023,43.7102,43.6708,43.7102,76600.0
2005-09-29 12:20:00,55.51,55.58,55.42,55.44,60900.0,43.718,43.7732,43.6472,43.6629,60900.0
2005-09-29 12:30:00,55.44,55.5,55.41,55.49,49900.0,43.6629,43.7102,43.6393,43.7023,49900.0
2005-09-29 12:40:00,55.5,55.5,55.4,55.44,38000.0,43.7102,43.7102,43.6314,43.6629,38000.0
2005-09-29 12:50:00,55.45,55.99,55.45,55.52,42100.0,43.6708,44.0961,43.6708,43.7259,42100.0
2005-09-29 13:00:00,55.52,55.58,55.49,55.51,43300.0,43.7259,43.7732,43.7023,43.718,43300.0
2005-09-29 13:10:00,55.51,55.61,55.48,55.6,73800.0,43.718,43.7968,43.6944,43.7889,73800.0
2005-09-29 13:20:00,55.59,55.7,55.58,55.7,91100.0,43.7811,43.8677,43.7732,43.8677,91100.0
2005-09-29 13:30:00,55.72,55.76,55.65,55.65,74700.0,43.8834,43.9149,43.8283,43.8283,74700.0
2005-09-29 13:40:00,55.65,55.7,55.6,55.7,102700.0,43.8283,43.8677,43.7889,43.8677,102700.0
2005-09-29 13:50:00,55.7,55.71,55.64,55.7,70200.0,43.8677,43.8756,43.8204,43.8677,70200.0
2005-09-29 14:00:00,55.7,55.95,55.65,55.92,106100.0,43.8677,44.0646,43.8283,44.041,106100.0
2005-09-29 14:10:00,55.92,55.93,55.84,55.85,63500.0,44.041,44.0488,43.9779,43.9858,63500.0
2005-09-29 14:20:00,55.85,55.87,55.74,55.79,102000.0,43.9858,44.0016,43.8992,43.9386,102000.0
2005-09-29 14:30:00,55.79,55.82,55.75,55.82,41600.0,43.9386,43.9622,43.9071,43.9622,41600.0
2005-09-29 14:40:00,55.82,55.9,55.64,55.65,98000.0,43.9622,44.0252,43.8204,43.8283,98000.0
2005-09-29 14:50:00,55.66,55.73,55.63,55.68,80200.0,43.8362,43.8913,43.8126,43.8519,80200.0
2005-09-29 15:00:00,55.68,55.7,55.58,55.7,63200.0,43.8519,43.8677,43.7732,43.8677,63200.0
2005-09-29 15:10:00,55.7,55.71,55.57,55.62,73600.0,43.8677,43.8756,43.7653,43.8047,73600.0
2005-09-29 15:20:00,55.62,55.74,55.59,55.68,107700.0,43.8047,43.8992,43.7811,43.8519,107700.0
2005-09-29 15:30:00,55.68,55.71,55.64,55.69,82800.0,43.8519,43.8756,43.8204,43.8598,82800.0
2005-09-29 15:40:00,55.7,55.72,55.67,55.72,116100.0,43.8677,43.8834,43.8441,43.8834,116100.0
2005-09-29 15:50:00,55.72,55.75,55.68,55.72,179100.0,43.8834,43.9071,43.8519,43.8834,179100.0
2005-09-30 09:30:00,55.72,55.91,55.67,55.75,218200.0,43.8834,44.0331,43.8441,43.9071,218200.0
2005-09-30 09:40:00,55.8,55.95,55.78,55.93,143800.0,43.9464,44.0646,43.9307,44.0488,143800.0
2005-09-30 09:50:00,55.93,55.94,55.77,55.89,174900.0,44.0488,44.0567,43.9228,44.0173,174900.0
2005-09-30 10:00:00,55.88,56.13,55.87,56.09,260900.0,44.0094,44.2063,44.0016,44.1748,260900.0
2005-09-30 10:10:00,56.09,56.19,56.05,56.1,157700.0,44.1748,44.2536,44.1433,44.1827,157700.0
2005-09-30 10:20:00,56.12,56.18,56.05,56.14,157700.0,44.1985,44.2457,44.1433,44.2142,157700.0
2005-09-30 10:30:00,56.14,56.32,56.13,56.28,179200.0,44.2142,44.356,44.2063,44.3245,179200.0
2005-09-30 10:40:00,56.29,56.45,56.26,56.45,217400.0,44.3324,44.4584,44.3087,44.4584,217400.0
2005-09-30 10:50:00,56.4,56.66,56.4,56.6,272700.0,44.419,44.6238,44.419,44.5765,272700.0
2005-09-30 11:00:00,56.59,56.6,56.44,56.49,160900.0,44.5686,44.5765,44.4505,44.4899,160900.0
2005-09-30 11:10:00,56.5,56.59,56.39,56.42,96400.0,44.4977,44.5686,44.4111,44.4347,96400.0
2005-09-30 11:20:00,56.41,56.5,56.31,56.36,224300.0,44.4269,44.4977,44.3481,44.3875,224300.0
2005-09-30 11:30:00,56.36,56.4,56.3,56.35,123200.0,44.3875,44.419,44.3402,44.3796,123200.0
2005-09-30 11:40:00,56.35,56.38,56.32,56.32,132300.0,44.3796,44.4032,44.356,44.356,132300.0
2005-09-30 11:50:00,56.32,56.33,56.27,56.3,79500.0,44.356,44.3639,44.3166,44.3402,79500.0
2005-09-30 12:00:00,56.3,56.33,56.24,56.26,85600.0,44.3402,44.3639,44.293,44.3087,85600.0
2005-09-30 12:10:00,56.25,56.26,56.16,56.24,88400.0,44.3008,44.3087,44.23,44.293,88400.0
2005-09-30 12:20:00,56.23,56.31,56.23,56.31,134600.0,44.2851,44.3481,44.2851,44.3481,134600.0
2005-09-30 12:30:00,56.29,56.3,56.17,56.23,84600.0,44.3324,44.3402,44.2378,44.2851,84600.0
2005-09-30 12:40:00,56.21,56.21,56.13,56.15,129000.0,44.2693,44.2693,44.2063,44.2221,129000.0
2005-09-30 12:50:00,56.14,56.15,56.06,56.08,89200.0,44.2142,44.2221,44.1512,44.167,89200.0
2005-09-30 13:00:00,56.07,56.17,56.06,56.14,95200.0,44.1591,44.2378,44.1512,44.2142,95200.0
2005-09-30 13:10:00,56.14,56.16,56.01,56.01,89000.0,44.2142,44.23,44.1118,44.1118,89000.0
2005-09-30 13:20:00,56.02,56.05,55.98,56.03,97200.0,44.1197,44.1433,44.0882,44.1276,97200.0
2005-09-30 13:30:00,56.05,56.1,56.03,56.07,612100.0,44.1433,44.1827,44.1276,44.1591,612100.0
2005-09-30 13:40:00,56.07,56.1,56.0,56.0,88600.0,44.1591,44.1827,44.104,44.104,88600.0
2005-09-30 13:50:00,56.01,56.02,55.95,56.0,76400.0,44.1118,44.1197,44.0646,44.104,76400.0
2005-09-30 14:00:00,55.99,56.01,55.91,55.95,68600.0,44.0961,44.1118,44.0331,44.0646,68600.0
2005-09-30 14:10:00,55.95,55.96,55.92,55.94,108000.0,44.0646,44.0725,44.041,44.0567,108000.0
2005-09-30 14:20:00,55.93,55.95,55.88,55.89,70300.0,44.0488,44.0646,44.0094,44.0173,70300.0
2005-09-30 14:30:00,55.89,55.9,55.81,55.81,139500.0,44.0173,44.0252,43.9543,43.9543,139500.0
2005-09-30 14:40:00,55.81,56.08,55.81,56.07,201600.0,43.9543,44.167,43.9543,44.1591,201600.0
2005-09-30 14:50:00,56.06,56.16,56.04,56.08,162900.0,44.1512,44.23,44.1355,44.167,162900.0
2005-09-30 15:00:00,56.05,56.15,56.0,56.09,252700.0,44.1433,44.2221,44.104,44.1748,252700.0
2005-09-30 15:10:00,56.08,56.13,56.06,56.13,125500.0,44.167,44.2063,44.1512,44.2063,125500.0
2005-09-30 15:20:00,56.12,56.14,56.08,56.11,181600.0,44.1985,44.2142,44.167,44.1906,181600.0
2005-09-30 15:30:00,56.11,56.16,56.06,56.11,183700.0,44.1906,44.23,44.1512,44.1906,183700.0
2005-09-30 15:40:00,56.11,56.17,56.1,56.15,210200.0,44.1906,44.2378,44.1827,44.2221,210200.0
2005-09-30 15:50:00,56.14,56.2,56.1,56.2,268500.0,44.2142,44.2615,44.1827,44.2615,268500.0
2005-10-03 09:30:00,56.21,56.37,56.18,56.29,395100.0,44.2693,44.3954,44.2457,44.3324,395100.0
2005-10-03 09:40:00,56.29,56.65,56.28,56.63,198700.0,44.3324,44.6159,44.3245,44.6001,198700.0
2005-10-03 09:50:00,56.63,56.64,56.38,56.49,146100.0,44.6001,44.608,44.4032,44.4899,146100.0
2005-10-03 10:00:00,56.5,56.5,56.29,56.46,174600.0,44.4977,44.4977,44.3324,44.4662,174600.0
2005-10-03 10:10:00,56.46,56.47,56.22,56.29,129900.0,44.4662,44.4741,44.2772,44.3324,129900.0
2005-10-03 10:20:00,56.29,56.32,56.25,56.26,77600.0,44.3324,44.356,44.3008,44.3087,77600.0
2005-10-03 10:30:00,56.26,56.28,56.19,56.22,119300.0,44.3087,44.3245,44.2536,44.2772,119300.0
2005-10-03 10:40:00,56.22,56.27,56.15,56.27,117000.0,44.2772,44.3166,44.2221,44.3166,117000.0
2005-10-03 10:50:00,56.27,56.39,56.27,56.28,165400.0,44.3166,44.4111,44.3166,44.3245,165400.0
2005-10-03 11:00:00,56.29,56.33,56.26,56.31,124000.0,44.3324,44.3639,44.3087,44.3481,124000.0
2005-10-03 11:10:00,56.31,56.37,56.31,56.34,115900.0,44.3481,44.3954,44.3481,44.3717,115900.0
2005-10-03 11:20:00,56.34,56.41,56.33,56.4,115000.0,44.3717,44.4269,44.3639,44.419,115000.0
2005-10-03 11:30:00,56.41,56.42,56.35,56.39,86000.0,44.4269,44.4347,44.3796,44.4111,86000.0
2005-10-03 11:40:00,56.39,56.43,56.3,56.43,111200.0,44.4111,44.4426,44.3402,44.4426,111200.0
2005-10-03 11:50:00,56.43,56.52,56.43,56.51,121300.0,44.4426,44.5135,44.4426,44.5056,121300.0
2005-10-03 12:00:00,56.52,56.6,56.49,56.6,111800.0,44.5135,44.5765,44.4899,44.5765,111800.0
2005-10-03 12:10:00,56.6,56.62,56.57,56.58,154200.0,44.5765,44.5923,44.5529,44.5607,154200.0
2005-10-03 12:20:00,56.57,56.58,56.5,56.54,56900.0,44.5529,44.5607,44.4977,44.5292,56900.0
2005-10-03 12:30:00,56.54,56.54,56.51,56.53,68100.0,44.5292,44.5292,44.5056,44.5214,68100.0
2005-10-03 12:40:00,56.53,56.74,56.53,56.74,129300.0,44.5214,44.6868,44.5214,44.6868,129300.0
2005-10-03 12:50:00,56.74,56.77,56.7,56.7,85200.0,44.6868,44.7104,44.6553,44.6553,85200.0
2005-10-03 13:00:00,56.71,56.86,56.71,56.85,80200.0,44.6631,44.7813,44.6631,44.7734,80200.0
2005-10-03 13:10:00,56.85,56.91,56.85,56.91,115800.0,44.7734,44.8206,44.7734,44.8206,115800.0
2005-10-03 13:20:00,56.89,56.92,56.78,56.83,75700.0,44.8049,44.8285,44.7183,44.7576,75700.0
2005-10-03 13:30:00,56.84,56.89,56.82,56.84,78500.0,44.7655,44.8049,44.7498,44.7655,78500.0
2005-10-03 13:40:00,56.83,56.88,56.8,56.81,64600.0,44.7576,44.797,44.734,44.7419,64600.0
2005-10-03 13:50:00,56.81,56.85,56.74,56.74,99700.0,44.7419,44.7734,44.6868,44.6868,99700.0
2005-10-03 14:00:00,56.74,56.75,56.64,56.65,85800.0,44.6868,44.6946,44.608,44.6159,85800.0
2005-10-03 14:10:00,56.65,56.66,56.57,56.58,99700.0,44.6159,44.6238,44.5529,44.5607,99700.0
2005-10-03 14:20:00,56.58,56.59,56.44,56.45,172600.0,44.5607,44.5686,44.4505,44.4584,172600.0
2005-10-03 14:30:00,56.45,56.57,56.44,56.55,94500.0,44.4584,44.5529,44.4505,44.5371,94500.0
2005-10-03 14:40:00,56.57,56.63,56.52,56.54,106000.0,44.5529,44.6001,44.5135,44.5292,106000.0
2005-10-03 14:50:00,56.54,56.67,56.52,56.66,83400.0,44.5292,44.6316,44.5135,44.6238,83400.0
2005-10-03 15:00:00,56.66,56.75,56.61,56.75,95300.0,44.6238,44.6946,44.5844,44.6946,95300.0
2005-10-03 15:10:00,56.75,56.83,56.75,56.78,93000.0,44.6946,44.7576,44.6946,44.7183,93000.0
2005-10-03 15:20:00,56.78,56.85,56.72,56.77,105700.0,44.7183,44.7734,44.671,44.7104,105700.0
2005-10-03 15:30:00,56.77,56.79,56.71,56.79,159800.0,44.7104,44.7261,44.6631,44.7261,159800.0
2005-10-03 15:40:00,56.79,56.82,56.77,56.77,179300.0,44.7261,44.7498,44.7104,44.7104,179300.0
2005-10-03 15:50:00,56.78,56.8,56.73,56.79,162500.0,44.7183,44.734,44.6789,44.7261,162500.0
2005-10-04 09:30:00,57.05,57.43,57.03,57.39,237200.0,44.9309,45.2302,44.9152,45.1987,237200.0
2005-10-04 09:40:00,57.39,57.58,57.39,57.57,279100.0,45.1987,45.3483,45.1987,45.3404,279100.0
2005-10-04 09:50:00,57.57,57.98,57.57,57.88,249000.0,45.3404,45.6633,45.3404,45.5846,249000.0
2005-10-04 10:00:00,57.9,57.98,57.85,57.87,211400.0,45.6003,45.6633,45.561,45.5767,211400.0
2005-10-04 10:10:00,57.87,58.0,57.86,57.94,260500.0,45.5767,45.6791,45.5688,45.6318,260500.0
2005-10-04 10:20:00,57.94,57.98,57.89,57.91,133100.0,45.6318,45.6633,45.5925,45.6082,133100.0
2005-10-04 10:30:00,57.91,57.92,57.83,57.86,123100.0,45.6082,45.6161,45.5452,45.5688,123100.0
2005-10-04 10:40:00,57.85,57.92,57.83,57.86,103900.0,45.561,45.6161,45.5452,45.5688,103900.0
2005-10-04 10:50:00,57.86,57.9,57.75,57.82,122600.0,45.5688,45.6003,45.4822,45.5373,122600.0
2005-10-04 11:00:00,57.83,57.83,57.61,57.68,94600.0,45.5452,45.5452,45.3719,45.4271,94600.0
2005-10-04 11:10:00,57.69,57.81,57.61,57.61,212900.0,45.435,45.5295,45.3719,45.3719,212900.0
2005-10-04 11:20:00,57.61,57.62,57.54,57.58,113300.0,45.3719,45.3798,45.3168,45.3483,113300.0
2005-10-04 11:30:00,57.59,57.67,57.59,57.66,104400.0,45.3562,45.4192,45.3562,45.4113,104400.0
2005-10-04 11:40:00,57.65,57.78,57.59,57.6,81100.0,45.4034,45.5058,45.3562,45.3641,81100.0
2005-10-04 11:50:00,57.6,57.75,57.58,57.74,68900.0,45.3641,45.4822,45.3483,45.4743,68900.0
2005-10-04 12:00:00,57.77,57.82,57.72,57.82,260100.0,45.498,45.5373,45.4586,45.5373,260100.0
2005-10-04 12:10:00,57.82,57.98,57.81,57.95,120000.0,45.5373,45.6633,45.5295,45.6397,120000.0
2005-10-04 12:20:00,57.95,57.98,57.92,57.95,172600.0,45.6397,45.6633,45.6161,45.6397,172600.0
2005-10-04 12:30:00,57.96,57.97,57.89,57.91,72200.0,45.6476,45.6555,45.5925,45.6082,72200.0
2005-10-04 12:40:00,57.91,57.91,57.86,57.88,63600.0,45.6082,45.6082,45.5688,45.5846,63600.0
2005-10-04 12:50:00,57.87,57.94,57.82,57.93,168800.0,45.5767,45.6318,45.5373,45.624,168800.0
2005-10-04 13:00:00,57.92,57.94,57.87,57.89,146800.0,45.6161,45.6318,45.5767,45.5925,146800.0
2005-10-04 13:10:00,57.89,57.93,57.88,57.92,132500.0,45.5925,45.624,45.5846,45.6161,132500.0
2005-10-04 13:20:00,57.92,57.97,57.91,57.96,164400.0,45.6161,45.6555,45.6082,45.6476,164400.0
2005-10-04 13:30:00,57.96,57.96,57.9,57.91,98100.0,45.6476,45.6476,45.6003,45.6082,98100.0
2005-10-04 13:40:00,57.9,57.92,57.87,57.87,126500.0,45.6003,45.6161,45.5767,45.5767,126500.0
2005-10-04 13:50:00,57.87,57.88,57.83,57.86,115800.0,45.5767,45.5846,45.5452,45.5688,115800.0
2005-10-04 14:00:00,57.86,57.86,57.7,57.79,181000.0,45.5688,45.5688,45.4428,45.5137,181000.0
2005-10-04 14:10:00,57.81,57.9,57.79,57.87,71600.0,45.5295,45.6003,45.5137,45.5767,71600.0
2005-10-04 14:20:00,57.88,57.9,57.8,57.81,132900.0,45.5846,45.6003,45.5216,45.5295,132900.0
2005-10-04 14:30:00,57.81,57.82,57.72,57.77,118200.0,45.5295,45.5373,45.4586,45.498,118200.0
2005-10-04 14:40:00,57.75,57.77,57.68,57.69,96000.0,45.4822,45.498,45.4271,45.435,96000.0
2005-10-04 14:50:00,57.67,57.76,57.62,57.66,165900.0,45.4192,45.4901,45.3798,45.4113,165900.0
2005-10-04 15:00:00,57.64,57.66,57.6,57.6,156700.0,45.3956,45.4113,45.3641,45.3641,156700.0
2005-10-04 15:10:00,57.6,57.64,57.49,57.51,189300.0,45.3641,45.3956,45.2774,45.2932,189300.0
2005-10-04 15:20:00,57.51,57.56,57.47,57.49,135500.0,45.2932,45.3326,45.2617,45.2774,135500.0
2005-10-04 15:30:00,57.5,57.52,57.46,57.47,111300.0,45.2853,45.3011,45.2538,45.2617,111300.0
2005-10-04 15:40:00,57.47,57.47,57.19,57.21,265900.0,45.2617,45.2617,45.0412,45.0569,265900.0
2005-10-04 15:50:00,57.21,57.24,56.88,57.03,525300.0,45.0569,45.0805,44.797,44.9152,525300.0
2005-10-05 09:30:00,57.05,57.39,57.05,57.37,184800.0,44.9309,45.1987,44.9309,45.1829,184800.0
2005-10-05 09:40:00,57.37,57.64,57.37,57.5,212400.0,45.1829,45.3956,45.1829,45.2853,212400.0
2005-10-05 09:50:00,57.5,57.51,57.17,57.17,161100.0,45.2853,45.2932,45.0254,45.0254,161100.0
2005-10-05 10:00:00,57.17,57.6,56.9,56.97,173400.0,45.0254,45.3641,44.8128,44.8679,173400.0
2005-10-05 10:10:00,56.96,57.11,56.95,56.99,143000.0,44.86,44.9782,44.8521,44.8837,143000.0
2005-10-05 10:20:00,56.99,56.99,56.89,56.98,123600.0,44.8837,44.8837,44.8049,44.8758,123600.0
2005-10-05 10:30:00,56.97,57.19,56.96,57.09,89100.0,44.8679,45.0412,44.86,44.9624,89100.0
2005-10-05 10:40:00,57.09,57.4,57.07,57.34,195100.0,44.9624,45.2066,44.9467,45.1593,195100.0
2005-10-05 10:50:00,57.35,57.35,57.29,57.32,86400.0,45.1672,45.1672,45.1199,45.1435,86400.0
2005-10-05 11:00:00,57.31,57.32,57.14,57.24,92100.0,45.1357,45.1435,45.0018,45.0805,92100.0
2005-10-05 11:10:00,57.23,57.29,57.16,57.2,114200.0,45.0727,45.1199,45.0175,45.049,114200.0
2005-10-05 11:20:00,57.2,57.23,56.95,56.95,132600.0,45.049,45.0727,44.8521,44.8521,132600.0
2005-10-05 11:30:00,56.96,57.0,56.86,56.87,125300.0,44.86,44.8915,44.7813,44.7891,125300.0
2005-10-05 11:40:00,56.87,56.98,56.83,56.94,65700.0,44.7891,44.8758,44.7576,44.8443,65700.0
2005-10-05 11:50:00,56.96,56.97,56.71,56.75,74800.0,44.86,44.8679,44.6631,44.6946,74800.0
2005-10-05 12:00:00,56.75,56.89,56.72,56.73,123900.0,44.6946,44.8049,44.671,44.6789,123900.0
2005-10-05 12:10:00,56.72,56.75,56.63,56.73,200600.0,44.671,44.6946,44.6001,44.6789,200600.0
2005-10-05 12:20:00,56.72,56.72,56.55,56.56,83100.0,44.671,44.671,44.5371,44.545,83100.0
2005-10-05 12:30:00,56.56,56.6,56.34,56.35,164300.0,44.545,44.5765,44.3717,44.3796,164300.0
2005-10-05 12:40:00,56.34,56.4,56.2,56.37,316600.0,44.3717,44.419,44.2615,44.3954,316600.0
2005-10-05 12:50:00,56.36,56.56,56.35,56.52,208100.0,44.3875,44.545,44.3796,44.5135,208100.0
2005-10-05 13:00:00,56.51,56.68,56.35,56.66,136800.0,44.5056,44.6395,44.3796,44.6238,136800.0
2005-10-05 13:10:00,56.64,56.73,56.61,56.73,70100.0,44.608,44.6789,44.5844,44.6789,70100.0
2005-10-05 13:20:00,56.73,56.82,56.73,56.79,84100.0,44.6789,44.7498,44.6789,44.7261,84100.0
2005-10-05 13:30:00,56.79,56.87,56.76,56.84,84500.0,44.7261,44.7891,44.7025,44.7655,84500.0
2005-10-05 13:40:00,56.84,56.89,56.78,56.79,78200.0,44.7655,44.8049,44.7183,44.7261,78200.0
2005-10-05 13:50:00,56.79,56.82,56.77,56.8,69600.0,44.7261,44.7498,44.7104,44.734,69600.0
2005-10-05 14:00:00,56.8,56.82,56.75,56.75,46900.0,44.734,44.7498,44.6946,44.6946,46900.0
2005-10-05 14:10:00,56.76,56.82,56.75,56.79,113400.0,44.7025,44.7498,44.6946,44.7261,113400.0
2005-10-05 14:20:00,56.78,56.82,56.4,56.62,228300.0,44.7183,44.7498,44.419,44.5923,228300.0
2005-10-05 14:30:00,56.6,56.62,56.56,56.6,79600.0,44.5765,44.5923,44.545,44.5765,79600.0
2005-10-05 14:40:00,56.61,56.72,56.59,56.66,63000.0,44.5844,44.671,44.5686,44.6238,63000.0
2005-10-05 14:50:00,56.66,56.75,56.59,56.72,65200.0,44.6238,44.6946,44.5686,44.671,65200.0
2005-10-05 15:00:00,56.72,56.74,56.61,56.7,65800.0,44.671,44.6868,44.5844,44.6553,65800.0
2005-10-05 15:10:00,56.7,56.76,56.66,56.66,83300.0,44.6553,44.7025,44.6238,44.6238,83300.0
2005-10-05 15:20:00,56.61,56.64,56.52,56.63,118300.0,44.5844,44.608,44.5135,44.6001,118300.0
2005-10-05 15:30:00,56.62,56.7,56.58,56.58,198700.0,44.5923,44.6553,44.5607,44.5607,198700.0
2005-10-05 15:40:00,56.58,56.61,56.4,56.42,246400.0,44.5607,44.5844,44.419,44.4347,246400.0
2005-10-05 15:50:00,56.44,56.66,56.3,56.49,475800.0,44.4505,44.6238,44.3402,44.4899,475800.0
2005-10-06 09:30:00,56.4,56.8,56.4,56.76,186600.0,44.419,44.734,44.419,44.7025,186600.0
2005-10-06 09:40:00,56.75,56.79,56.6,56.66,129100.0,44.6946,44.7261,44.5765,44.6238,129100.0
2005-10-06 09:50:00,56.66,56.7,56.46,56.49,159100.0,44.6238,44.6553,44.4662,44.4899,159100.0
2005-10-06 10:00:00,56.49,56.54,56.26,56.3,112100.0,44.4899,44.5292,44.3087,44.3402,112100.0
2005-10-06 10:10:00,56.29,56.4,56.19,56.4,136400.0,44.3324,44.419,44.2536,44.419,136400.0
2005-10-06 10:20:00,56.4,56.7,56.32,56.68,173600.0,44.419,44.6553,44.356,44.6395,173600.0
2005-10-06 10:30:00,56.68,56.85,56.65,56.73,133700.0,44.6395,44.7734,44.6159,44.6789,133700.0
2005-10-06 10:40:00,56.73,56.93,56.72,56.81,95200.0,44.6789,44.8364,44.671,44.7419,95200.0
2005-10-06 10:50:00,56.81,56.85,56.77,56.85,105700.0,44.7419,44.7734,44.7104,44.7734,105700.0
2005-10-06 11:00:00,56.85,56.94,56.85,56.93,96500.0,44.7734,44.8443,44.7734,44.8364,96500.0
2005-10-06 11:10:00,56.93,57.0,56.91,56.99,109100.0,44.8364,44.8915,44.8206,44.8837,109100.0
2005-10-06 11:20:00,56.98,56.99,56.84,56.84,93300.0,44.8758,44.8837,44.7655,44.7655,93300.0
2005-10-06 11:30:00,56.85,56.9,56.8,56.87,100700.0,44.7734,44.8128,44.734,44.7891,100700.0
2005-10-06 11:40:00,56.88,56.95,56.75,56.89,47200.0,44.797,44.8521,44.6946,44.8049,47200.0
2005-10-06 11:50:00,56.89,56.91,56.86,56.86,27100.0,44.8049,44.8206,44.7813,44.7813,27100.0
2005-10-06 12:00:00,56.86,56.97,56.84,56.92,47500.0,44.7813,44.8679,44.7655,44.8285,47500.0
2005-10-06 12:10:00,56.92,56.93,56.87,56.87,34200.0,44.8285,44.8364,44.7891,44.7891,34200.0
2005-10-06 12:20:00,56.86,56.92,56.71,56.75,62400.0,44.7813,44.8285,44.6631,44.6946,62400.0
2005-10-06 12:30:00,56.74,56.84,56.71,56.75,102300.0,44.6868,44.7655,44.6631,44.6946,102300.0
2005-10-06 12:40:00,56.75,56.8,56.61,56.79,126000.0,44.6946,44.734,44.5844,44.7261,126000.0
2005-10-06 12:50:00,56.78,56.79,56.66,56.72,76400.0,44.7183,44.7261,44.6238,44.671,76400.0
2005-10-06 13:00:00,56.72,56.79,56.69,56.74,128900.0,44.671,44.7261,44.6474,44.6868,128900.0
2005-10-06 13:10:00,56.72,56.82,56.71,56.79,55400.0,44.671,44.7498,44.6631,44.7261,55400.0
2005-10-06 13:20:00,56.8,56.82,56.71,56.77,47800.0,44.734,44.7498,44.6631,44.7104,47800.0
2005-10-06 13:30:00,56.77,56.83,56.76,56.77,47000.0,44.7104,44.7576,44.7025,44.7104,47000.0
2005-10-06 13:40:00,56.77,56.77,56.7,56.73,85700.0,44.7104,44.7104,44.6553,44.6789,85700.0
2005-10-06 13:50:00,56.73,56.74,56.41,56.51,153800.0,44.6789,44.6868,44.4269,44.5056,153800.0
2005-10-06 14:00:00,56.52,56.57,56.4,56.42,103900.0,44.5135,44.5529,44.419,44.4347,103900.0
2005-10-06 14:10:00,56.42,56.54,56.38,56.44,73400.0,44.4347,44.5292,44.4032,44.4505,73400.0
2005-10-06 14:20:00,56.45,56.48,56.19,56.24,157700.0,44.4584,44.482,44.2536,44.293,157700.0
2005-10-06 14:30:00,56.25,56.48,56.25,56.4,115000.0,44.3008,44.482,44.3008,44.419,115000.0
2005-10-06 14:40:00,56.41,56.52,56.2,56.42,158400.0,44.4269,44.5135,44.2615,44.4347,158400.0
2005-10-06 14:50:00,56.42,56.44,56.27,56.39,81200.0,44.4347,44.4505,44.3166,44.4111,81200.0
2005-10-06 15:00:00,56.39,56.45,56.29,56.31,88400.0,44.4111,44.4584,44.3324,44.3481,88400.0
2005-10-06 15:10:00,56.31,56.48,56.3,56.42,84900.0,44.3481,44.482,44.3402,44.4347,84900.0
2005-10-06 15:20:00,56.41,56.43,56.2,56.29,124500.0,44.4269,44.4426,44.2615,44.3324,124500.0
2005-10-06 15:30:00,56.29,56.34,55.95,55.96,233600.0,44.3324,44.3717,44.0646,44.0725,233600.0
2005-10-06 15:40:00,55.95,56.55,55.95,56.54,282700.0,44.0646,44.5371,44.0646,44.5292,282700.0
2005-10-06 15:50:00,56.56,56.65,56.36,56.37,234600.0,44.545,44.6159,44.3875,44.3954,234600.0
2005-10-07 09:30:00,56.23,56.57,56.18,56.51,180100.0,44.2851,44.5529,44.2457,44.5056,180100.0
2005-10-07 09:40:00,56.51,56.58,56.32,56.33,156700.0,44.5056,44.5607,44.356,44.3639,156700.0
2005-10-07 09:50:00,56.34,56.45,56.33,56.38,148200.0,44.3717,44.4584,44.3639,44.4032,148200.0
2005-10-07 10:00:00,56.39,56.39,56.28,56.38,132100.0,44.4111,44.4111,44.3245,44.4032,132100.0
2005-10-07 10:10:00,56.38,56.39,56.28,56.36,136800.0,44.4032,44.4111,44.3245,44.3875,136800.0
2005-10-07 10:20:00,56.37,56.38,56.28,56.34,70200.0,44.3954,44.4032,44.3245,44.3717,70200.0
2005-10-07 10:30:00,56.33,56.45,56.27,56.41,189300.0,44.3639,44.4584,44.3166,44.4269,189300.0
2005-10-07 10:40:00,56.43,56.5,56.27,56.3,111900.0,44.4426,44.4977,44.3166,44.3402,111900.0
2005-10-07 10:50:00,56.31,56.49,56.3,56.4,104800.0,44.3481,44.4899,44.3402,44.419,104800.0
2005-10-07 11:00:00,56.4,56.48,56.4,56.47,85300.0,44.419,44.482,44.419,44.4741,85300.0
2005-10-07 11:10:00,56.48,56.49,56.39,56.42,39900.0,44.482,44.4899,44.4111,44.4347,39900.0
2005-10-07 11:20:00,56.44,56.5,56.43,56.49,56800.0,44.4505,44.4977,44.4426,44.4899,56800.0
2005-10-07 11:30:00,56.48,56.48,56.4,56.4,30200.0,44.482,44.482,44.419,44.419,30200.0
2005-10-07 11:40:00,56.41,56.47,56.38,56.43,31500.0,44.4269,44.4741,44.4032,44.4426,31500.0
2005-10-07 11:50:00,56.42,56.51,56.32,56.5,79000.0,44.4347,44.5056,44.356,44.4977,79000.0
2005-10-07 12:00:00,56.49,56.49,56.42,56.47,57600.0,44.4899,44.4899,44.4347,44.4741,57600.0
2005-10-07 12:10:00,56.47,56.5,56.44,56.49,54100.0,44.4741,44.4977,44.4505,44.4899,54100.0
2005-10-07 12:20:00,56.48,56.49,56.44,56.44,86400.0,44.482,44.4899,44.4505,44.4505,86400.0
2005-10-07 12:30:00,56.44,56.45,56.41,56.41,53000.0,44.4505,44.4584,44.4269,44.4269,53000.0
2005-10-07 12:40:00,56.41,56.46,56.4,56.45,34400.0,44.4269,44.4662,44.419,44.4584,34400.0
2005-10-07 12:50:00,56.45,56.46,56.33,56.35,48900.0,44.4584,44.4662,44.3639,44.3796,48900.0
2005-10-07 13:00:00,56.35,56.39,56.31,56.37,43100.0,44.3796,44.4111,44.3481,44.3954,43100.0
2005-10-07 13:10:00,56.36,56.41,56.36,56.4,54200.0,44.3875,44.4269,44.3875,44.419,54200.0
2005-10-07 13:20:00,56.38,56.4,56.3,56.31,28700.0,44.4032,44.419,44.3402,44.3481,28700.0
2005-10-07 13:30:00,56.31,56.36,56.28,56.33,25900.0,44.3481,44.3875,44.3245,44.3639,25900.0
2005-10-07 13:40:00,56.34,56.39,56.25,56.37,94100.0,44.3717,44.4111,44.3008,44.3954,94100.0
2005-10-07 13:50:00,56.38,56.39,56.35,56.37,65600.0,44.4032,44.4111,44.3796,44.3954,65600.0
2005-10-07 14:00:00,56.37,56.39,56.22,56.25,55200.0,44.3954,44.4111,44.2772,44.3008,55200.0
2005-10-07 14:10:00,56.23,56.27,56.2,56.27,36800.0,44.2851,44.3166,44.2615,44.3166,36800.0
2005-10-07 14:20:00,56.26,56.29,56.14,56.19,66800.0,44.3087,44.3324,44.2142,44.2536,66800.0
2005-10-07 14:30:00,56.17,56.28,56.17,56.27,87400.0,44.2378,44.3245,44.2378,44.3166,87400.0
2005-10-07 14:40:00,56.27,56.3,56.24,56.25,68600.0,44.3166,44.3402,44.293,44.3008,68600.0
2005-10-07 14:50:00,56.25,56.28,56.21,56.27,50300.0,44.3008,44.3245,44.2693,44.3166,50300.0
2005-10-07 15:00:00,56.27,56.32,56.22,56.29,78500.0,44.3166,44.356,44.2772,44.3324,78500.0
2005-10-07 15:10:00,56.29,56.31,56.27,56.28,42300.0,44.3324,44.3481,44.3166,44.3245,42300.0
2005-10-07 15:20:00,56.3,56.3,56.21,56.23,42800.0,44.3402,44.3402,44.2693,44.2851,42800.0
2005-10-07 15:30:00,56.22,56.29,56.22,56.29,60100.0,44.2772,44.3324,44.2772,44.3324,60100.0
2005-10-07 15:40:00,56.29,56.38,56.27,56.37,124200.0,44.3324,44.4032,44.3166,44.3954,124200.0
2005-10-07 15:50:00,56.38,56.41,56.35,56.36,159300.0,44.4032,44.4269,44.3796,44.3875,159300.0
2005-10-10 09:30:00,56.37,56.6,56.25,56.6,120800.0,44.3954,44.5765,44.3008,44.5765,120800.0
2005-10-10 09:40:00,56.7,56.75,56.49,56.66,140200.0,44.6553,44.6946,44.4899,44.6238,140200.0
2005-10-10 09:50:00,56.66,56.75,56.56,56.63,72300.0,44.6238,44.6946,44.545,44.6001,72300.0
2005-10-10 10:00:00,56.62,56.62,56.43,56.6,89300.0,44.5923,44.5923,44.4426,44.5765,89300.0
2005-10-10 10:10:00,56.6,56.61,56.4,56.45,83000.0,44.5765,44.5844,44.419,44.4584,83000.0
2005-10-10 10:20:00,56.45,56.55,56.44,56.46,63700.0,44.4584,44.5371,44.4505,44.4662,63700.0
2005-10-10 10:30:00,56.47,56.52,56.46,56.48,34600.0,44.4741,44.5135,44.4662,44.482,34600.0
2005-10-10 10:40:00,56.48,56.54,56.45,56.48,54900.0,44.482,44.5292,44.4584,44.482,54900.0
2005-10-10 10:50:00,56.49,56.53,56.44,56.51,33200.0,44.4899,44.5214,44.4505,44.5056,33200.0
2005-10-10 11:00:00,56.5,56.57,56.49,56.57,72100.0,44.4977,44.5529,44.4899,44.5529,72100.0
2005-10-10 11:10:00,56.56,56.59,56.53,56.58,67000.0,44.545,44.5686,44.5214,44.5607,67000.0
2005-10-10 11:20:00,56.58,56.7,56.57,56.65,54700.0,44.5607,44.6553,44.5529,44.6159,54700.0
2005-10-10 11:30:00,56.65,56.77,56.53,56.53,103200.0,44.6159,44.7104,44.5214,44.5214,103200.0
2005-10-10 11:40:00,56.53,56.64,56.5,56.56,54000.0,44.5214,44.608,44.4977,44.545,54000.0
2005-10-10 11:50:00,56.55,56.59,56.5,56.55,27500.0,44.5371,44.5686,44.4977,44.5371,27500.0
2005-10-10 12:00:00,56.54,56.55,56.48,56.54,42100.0,44.5292,44.5371,44.482,44.5292,42100.0
2005-10-10 12:10:00,56.53,56.53,56.37,56.44,38800.0,44.5214,44.5214,44.3954,44.4505,38800.0
2005-10-10 12:20:00,56.43,56.49,56.43,56.45,41500.0,44.4426,44.4899,44.4426,44.4584,41500.0
2005-10-10 12:30:00,56.45,56.49,56.45,56.48,29100.0,44.4584,44.4899,44.4584,44.482,29100.0
2005-10-10 12:40:00,56.46,56.53,56.46,56.5,41700.0,44.4662,44.5214,44.4662,44.4977,41700.0
2005-10-10 12:50:00,56.5,56.6,56.49,56.52,58100.0,44.4977,44.5765,44.4899,44.5135,58100.0
2005-10-10 13:00:00,56.51,56.52,56.48,56.49,44100.0,44.5056,44.5135,44.482,44.4899,44100.0
2005-10-10 13:10:00,56.49,56.5,56.45,56.46,113000.0,44.4899,44.4977,44.4584,44.4662,113000.0
2005-10-10 13:20:00,56.46,56.48,56.38,56.42,109000.0,44.4662,44.482,44.4032,44.4347,109000.0
2005-10-10 13:30:00,56.41,56.43,56.34,56.34,50100.0,44.4269,44.4426,44.3717,44.3717,50100.0
2005-10-10 13:40:00,56.31,56.35,56.24,56.28,59100.0,44.3481,44.3796,44.293,44.3245,59100.0
2005-10-10 13:50:00,56.28,56.31,56.24,56.27,49300.0,44.3245,44.3481,44.293,44.3166,49300.0
2005-10-10 14:00:00,56.26,56.27,56.07,56.07,132200.0,44.3087,44.3166,44.1591,44.1591,132200.0
2005-10-10 14:10:00,56.09,56.19,56.07,56.09,89400.0,44.1748,44.2536,44.1591,44.1748,89400.0
2005-10-10 14:20:00,56.07,56.08,55.96,56.01,173600.0,44.1591,44.167,44.0725,44.1118,173600.0
2005-10-10 14:30:00,56.01,56.04,56.0,56.0,60100.0,44.1118,44.1355,44.104,44.104,60100.0
2005-10-10 14:40:00,56.0,56.04,55.99,55.99,83800.0,44.104,44.1355,44.0961,44.0961,83800.0
2005-10-10 14:50:00,55.99,56.17,55.97,56.07,77800.0,44.0961,44.2378,44.0803,44.1591,77800.0
2005-10-10 15:00:00,56.05,56.16,56.05,56.14,56300.0,44.1433,44.23,44.1433,44.2142,56300.0
2005-10-10 15:10:00,56.13,56.15,55.97,55.99,105000.0,44.2063,44.2221,44.0803,44.0961,105000.0
2005-10-10 15:20:00,56.0,56.09,55.97,56.04,126800.0,44.104,44.1748,44.0803,44.1355,126800.0
2005-10-10 15:30:00,56.02,56.14,55.98,56.14,134500.0,44.1197,44.2142,44.0882,44.2142,134500.0
2005-10-10 15:40:00,56.11,56.12,55.99,56.0,135000.0,44.1906,44.1985,44.0961,44.104,135000.0
2005-10-10 15:50:00,56.0,56.03,55.9,55.9,145400.0,44.104,44.1276,44.0252,44.0252,145400.0
2005-10-11 09:30:00,55.9,56.2,55.8,56.04,217000.0,44.0252,44.2615,43.9464,44.1355,217000.0
2005-10-11 09:40:00,56.04,56.15,55.9,56.02,93800.0,44.1355,44.2221,44.0252,44.1197,93800.0
2005-10-11 09:50:00,56.02,56.07,55.98,56.0,137400.0,44.1197,44.1591,44.0882,44.104,137400.0
2005-10-11 10:00:00,56.01,56.01,55.9,55.97,108300.0,44.1118,44.1118,44.0252,44.0803,108300.0
2005-10-11 10:10:00,55.98,55.98,55.85,55.92,98400.0,44.0882,44.0882,43.9858,44.041,98400.0
2005-10-11 10:20:00,55.92,55.96,55.86,55.9,79500.0,44.041,44.0725,43.9937,44.0252,79500.0
2005-10-11 10:30:00,55.9,55.94,55.89,55.9,64900.0,44.0252,44.0567,44.0173,44.0252,64900.0
2005-10-11 10:40:00,55.9,55.91,55.75,55.81,117300.0,44.0252,44.0331,43.9071,43.9543,117300.0
2005-10-11 10:50:00,55.81,55.85,55.62,55.65,124300.0,43.9543,43.9858,43.8047,43.8283,124300.0
2005-10-11 11:00:00,55.65,55.82,55.62,55.8,124800.0,43.8283,43.9622,43.8047,43.9464,124800.0
2005-10-11 11:10:00,55.8,55.85,55.68,55.84,116900.0,43.9464,43.9858,43.8519,43.9779,116900.0
2005-10-11 11:20:00,55.84,55.88,55.71,55.76,65900.0,43.9779,44.0094,43.8756,43.9149,65900.0
2005-10-11 11:30:00,55.75,55.76,55.66,55.66,74600.0,43.9071,43.9149,43.8362,43.8362,74600.0
2005-10-11 11:40:00,55.66,55.74,55.66,55.7,84000.0,43.8362,43.8992,43.8362,43.8677,84000.0
2005-10-11 11:50:00,55.7,55.73,55.6,55.7,78700.0,43.8677,43.8913,43.7889,43.8677,78700.0
2005-10-11 12:00:00,55.7,55.71,55.61,55.64,47700.0,43.8677,43.8756,43.7968,43.8204,47700.0
2005-10-11 12:10:00,55.62,55.63,55.47,55.5,80400.0,43.8047,43.8126,43.6865,43.7102,80400.0
2005-10-11 12:20:00,55.5,55.5,55.15,55.18,141100.0,43.7102,43.7102,43.4345,43.4581,141100.0
2005-10-11 12:30:00,55.18,55.43,55.18,55.43,148700.0,43.4581,43.655,43.4581,43.655,148700.0
2005-10-11 12:40:00,55.4,55.61,55.4,55.61,76100.0,43.6314,43.7968,43.6314,43.7968,76100.0
2005-10-11 12:50:00,55.61,55.61,55.5,55.53,34400.0,43.7968,43.7968,43.7102,43.7338,34400.0
2005-10-11 13:00:00,55.53,55.64,55.51,55.6,67800.0,43.7338,43.8204,43.718,43.7889,67800.0
2005-10-11 13:10:00,55.6,55.67,55.52,55.59,51100.0,43.7889,43.8441,43.7259,43.7811,51100.0
2005-10-11 13:20:00,55.58,55.63,55.53,55.63,43800.0,43.7732,43.8126,43.7338,43.8126,43800.0
2005-10-11 13:30:00,55.61,55.66,55.59,55.61,95800.0,43.7968,43.8362,43.7811,43.7968,95800.0
2005-10-11 13:40:00,55.61,55.61,55.53,55.6,71600.0,43.7968,43.7968,43.7338,43.7889,71600.0
2005-10-11 13:50:00,55.58,55.62,55.56,55.62,70700.0,43.7732,43.8047,43.7574,43.8047,70700.0
2005-10-11 14:00:00,55.62,55.62,55.46,55.6,91100.0,43.8047,43.8047,43.6787,43.7889,91100.0
2005-10-11 14:10:00,55.6,55.9,55.57,55.77,111400.0,43.7889,44.0252,43.7653,43.9228,111400.0
2005-10-11 14:20:00,55.77,55.79,55.64,55.66,84900.0,43.9228,43.9386,43.8204,43.8362,84900.0
2005-10-11 14:30:00,55.66,55.66,55.53,55.53,82500.0,43.8362,43.8362,43.7338,43.7338,82500.0
2005-10-11 14:40:00,55.55,55.55,55.4,55.49,108300.0,43.7495,43.7495,43.6314,43.7023,108300.0
2005-10-11 14:50:00,55.48,55.53,55.32,55.48,88800.0,43.6944,43.7338,43.5684,43.6944,88800.0
2005-10-11 15:00:00,55.49,55.6,55.43,55.47,84000.0,43.7023,43.7889,43.655,43.6865,84000.0
2005-10-11 15:10:00,55.49,55.55,55.41,55.42,111200.0,43.7023,43.7495,43.6393,43.6472,111200.0
2005-10-11 15:20:00,55.42,55.45,55.16,55.2,174800.0,43.6472,43.6708,43.4424,43.4739,174800.0
2005-10-11 15:30:00,55.2,55.22,55.13,55.19,164000.0,43.4739,43.4897,43.4188,43.466,164000.0
2005-10-11 15:40:00,55.2,55.43,55.2,55.34,179300.0,43.4739,43.655,43.4739,43.5842,179300.0
2005-10-11 15:50:00,55.33,55.37,55.12,55.18,222800.0,43.5763,43.6078,43.4109,43.4581,222800.0
2005-10-12 09:30:00,55.11,55.12,54.7,54.8,239600.0,43.403,43.4109,43.0801,43.1589,239600.0
2005-10-12 09:40:00,54.88,55.2,54.85,55.2,162400.0,43.2219,43.4739,43.1983,43.4739,162400.0
2005-10-12 09:50:00,55.2,55.39,55.19,55.34,156100.0,43.4739,43.6235,43.466,43.5842,156100.0
2005-10-12 10:00:00,55.35,55.37,55.21,55.27,85500.0,43.592,43.6078,43.4818,43.529,85500.0
2005-10-12 10:10:00,55.27,55.32,54.99,55.02,151100.0,43.529,43.5684,43.3085,43.3321,151100.0
2005-10-12 10:20:00,55.0,55.1,54.99,55.01,101900.0,43.3164,43.3951,43.3085,43.3243,101900.0
2005-10-12 10:30:00,55.0,55.05,54.9,54.93,155600.0,43.3164,43.3558,43.2376,43.2613,155600.0
2005-10-12 10:40:00,54.94,55.08,54.93,55.06,113800.0,43.2691,43.3794,43.2613,43.3636,113800.0
2005-10-12 10:50:00,55.06,55.07,54.69,54.71,152100.0,43.3636,43.3715,43.0722,43.088,152100.0
2005-10-12 11:00:00,54.71,54.91,54.69,54.87,158900.0,43.088,43.2455,43.0722,43.214,158900.0
2005-10-12 11:10:00,54.87,55.04,54.86,55.04,125700.0,43.214,43.3479,43.2061,43.3479,125700.0
2005-10-12 11:20:00,55.03,55.12,55.01,55.07,76800.0,43.34,43.4109,43.3243,43.3715,76800.0
2005-10-12 11:30:00,55.05,55.13,55.02,55.1,80200.0,43.3558,43.4188,43.3321,43.3951,80200.0
2005-10-12 11:40:00,55.09,55.1,54.87,54.87,65900.0,43.3873,43.3951,43.214,43.214,65900.0
2005-10-12 11:50:00,54.87,54.93,54.8,54.91,68200.0,43.214,43.2613,43.1589,43.2455,68200.0
2005-10-12 12:00:00,54.91,55.1,54.8,55.02,132300.0,43.2455,43.3951,43.1589,43.3321,132300.0
2005-10-12 12:10:00,55.02,55.05,54.95,55.01,109300.0,43.3321,43.3558,43.277,43.3243,109300.0
2005-10-12 12:20:00,55.01,55.07,54.99,55.04,114100.0,43.3243,43.3715,43.3085,43.3479,114100.0
2005-10-12 12:30:00,55.04,55.13,55.02,55.06,43400.0,43.3479,43.4188,43.3321,43.3636,43400.0
2005-10-12 12:40:00,55.07,55.1,55.0,55.06,64600.0,43.3715,43.3951,43.3164,43.3636,64600.0
2005-10-12 12:50:00,55.07,55.11,55.03,55.04,96300.0,43.3715,43.403,43.34,43.3479,96300.0
2005-10-12 13:00:00,55.05,55.12,55.03,55.09,65700.0,43.3558,43.4109,43.34,43.3873,65700.0
2005-10-12 13:10:00,55.1,55.23,55.06,55.22,56100.0,43.3951,43.4975,43.3636,43.4897,56100.0
2005-10-12 13:20:00,55.22,55.31,55.19,55.31,102900.0,43.4897,43.5605,43.466,43.5605,102900.0
2005-10-12 13:30:00,55.32,55.37,55.22,55.37,114100.0,43.5684,43.6078,43.4897,43.6078,114100.0
2005-10-12 13:40:00,55.37,55.4,55.2,55.37,175200.0,43.6078,43.6314,43.4739,43.6078,175200.0
2005-10-12 13:50:00,55.38,55.6,55.28,55.43,99800.0,43.6157,43.7889,43.5369,43.655,99800.0
2005-10-12 14:00:00,55.42,55.6,55.4,55.57,147900.0,43.6472,43.7889,43.6314,43.7653,147900.0
2005-10-12 14:10:00,55.57,55.57,55.3,55.35,98500.0,43.7653,43.7653,43.5527,43.592,98500.0
2005-10-12 14:20:00,55.34,55.34,55.0,55.06,118200.0,43.5842,43.5842,43.3164,43.3636,118200.0
2005-10-12 14:30:00,55.06,55.1,54.9,54.97,150100.0,43.3636,43.3951,43.2376,43.2928,150100.0
2005-10-12 14:40:00,54.97,54.99,54.84,54.84,72100.0,43.2928,43.3085,43.1904,43.1904,72100.0
2005-10-12 14:50:00,54.87,54.89,54.77,54.86,90700.0,43.214,43.2298,43.1352,43.2061,90700.0
2005-10-12 15:00:00,54.87,54.95,54.78,54.9,112400.0,43.214,43.277,43.1431,43.2376,112400.0
2005-10-12 15:10:00,54.9,54.97,54.88,54.96,157200.0,43.2376,43.2928,43.2219,43.2849,157200.0
2005-10-12 15:20:00,54.94,55.11,54.94,55.07,138300.0,43.2691,43.403,43.2691,43.3715,138300.0
2005-10-12 15:30:00,55.08,55.11,54.97,55.06,154500.0,43.3794,43.403,43.2928,43.3636,154500.0
2005-10-12 15:40:00,55.04,55.08,54.99,55.06,174000.0,43.3479,43.3794,43.3085,43.3636,174000.0
2005-10-12 15:50:00,55.06,55.12,54.99,55.03,275600.0,43.3636,43.4109,43.3085,43.34,275600.0
2005-10-13 09:30:00,54.6,54.84,54.52,54.64,258300.0,43.0014,43.1904,42.9384,43.0329,258300.0
2005-10-13 09:40:00,54.65,54.8,54.55,54.56,203400.0,43.0407,43.1589,42.962,42.9699,203400.0
2005-10-13 09:50:00,54.52,54.6,54.44,54.55,207200.0,42.9384,43.0014,42.8753,42.962,207200.0
2005-10-13 10:00:00,54.55,54.7,54.55,54.68,144100.0,42.962,43.0801,42.962,43.0644,144100.0
2005-10-13 10:10:00,54.66,54.67,54.61,54.66,114200.0,43.0486,43.0565,43.0092,43.0486,114200.0
2005-10-13 10:20:00,54.65,54.74,54.65,54.68,106600.0,43.0407,43.1116,43.0407,43.0644,106600.0
2005-10-13 10:30:00,54.68,54.7,54.6,54.67,166200.0,43.0644,43.0801,43.0014,43.0565,166200.0
2005-10-13 10:40:00,54.67,54.67,54.52,54.6,218400.0,43.0565,43.0565,42.9384,43.0014,218400.0
2005-10-13 10:50:00,54.62,54.64,54.57,54.63,100200.0,43.0171,43.0329,42.9777,43.025,100200.0
2005-10-13 11:00:00,54.63,54.68,54.54,54.55,152900.0,43.025,43.0644,42.9541,42.962,152900.0
2005-10-13 11:10:00,54.56,54.6,54.54,54.59,151600.0,42.9699,43.0014,42.9541,42.9935,151600.0
2005-10-13 11:20:00,54.59,54.6,54.53,54.56,46400.0,42.9935,43.0014,42.9462,42.9699,46400.0
2005-10-13 11:30:00,54.56,54.56,54.52,54.53,245100.0,42.9699,42.9699,42.9384,42.9462,245100.0
2005-10-13 11:40:00,54.53,54.58,54.45,54.47,151000.0,42.9462,42.9856,42.8832,42.899,151000.0
2005-10-13 11:50:00,54.45,54.54,54.29,54.33,109800.0,42.8832,42.9541,42.7572,42.7887,109800.0
2005-10-13 12:00:00,54.34,54.44,54.29,54.35,145300.0,42.7966,42.8753,42.7572,42.8045,145300.0
2005-10-13 12:10:00,54.36,54.38,54.12,54.23,177000.0,42.8123,42.8281,42.6233,42.71,177000.0
2005-10-13 12:20:00,54.22,54.3,54.08,54.23,108400.0,42.7021,42.7651,42.5918,42.71,108400.0
2005-10-13 12:30:00,54.22,54.28,54.19,54.26,87300.0,42.7021,42.7493,42.6785,42.7336,87300.0
2005-10-13 12:40:00,54.26,54.43,54.23,54.42,86200.0,42.7336,42.8675,42.71,42.8596,86200.0
2005-10-13 12:50:00,54.43,54.46,54.31,54.35,73900.0,42.8675,42.8911,42.773,42.8045,73900.0
2005-10-13 13:00:00,54.35,54.4,54.31,54.32,69200.0,42.8045,42.8438,42.773,42.7808,69200.0
2005-10-13 13:10:00,54.33,54.34,54.26,54.26,120000.0,42.7887,42.7966,42.7336,42.7336,120000.0
2005-10-13 13:20:00,54.28,54.32,54.13,54.19,140100.0,42.7493,42.7808,42.6312,42.6785,140100.0
2005-10-13 13:30:00,54.21,54.25,54.14,54.24,95900.0,42.6942,42.7257,42.6391,42.7178,95900.0
2005-10-13 13:40:00,54.24,54.27,54.14,54.14,128200.0,42.7178,42.7415,42.6391,42.6391,128200.0
2005-10-13 13:50:00,54.15,54.18,54.02,54.05,138500.0,42.647,42.6706,42.5446,42.5682,138500.0
2005-10-13 14:00:00,54.04,54.36,54.04,54.31,81100.0,42.5603,42.8123,42.5603,42.773,81100.0
2005-10-13 14:10:00,54.31,54.38,54.29,54.36,154000.0,42.773,42.8281,42.7572,42.8123,154000.0
2005-10-13 14:20:00,54.37,54.45,54.25,54.26,151000.0,42.8202,42.8832,42.7257,42.7336,151000.0
2005-10-13 14:30:00,54.26,54.4,54.26,54.34,118800.0,42.7336,42.8438,42.7336,42.7966,118800.0
2005-10-13 14:40:00,54.34,54.35,54.24,54.32,151600.0,42.7966,42.8045,42.7178,42.7808,151600.0
2005-10-13 14:50:00,54.3,54.34,54.3,54.3,331500.0,42.7651,42.7966,42.7651,42.7651,331500.0
2005-10-13 15:00:00,54.31,54.43,54.3,54.42,147500.0,42.773,42.8675,42.7651,42.8596,147500.0
2005-10-13 15:10:00,54.42,54.42,54.22,54.22,129600.0,42.8596,42.8596,42.7021,42.7021,129600.0
2005-10-13 15:20:00,54.22,54.35,54.2,54.28,202300.0,42.7021,42.8045,42.6863,42.7493,202300.0
2005-10-13 15:30:00,54.27,54.37,54.27,54.32,134200.0,42.7415,42.8202,42.7415,42.7808,134200.0
2005-10-13 15:40:00,54.32,54.47,54.31,54.43,201700.0,42.7808,42.899,42.773,42.8675,201700.0
2005-10-13 15:50:00,54.43,54.46,54.15,54.26,354100.0,42.8675,42.8911,42.647,42.7336,354100.0
2005-10-14 09:30:00,55.5,56.25,55.14,56.16,544000.0,43.7102,44.3008,43.4266,44.23,544000.0
2005-10-14 09:40:00,56.23,56.43,55.9,56.01,675700.0,44.2851,44.4426,44.0252,44.1118,675700.0
2005-10-14 09:50:00,56.0,56.79,56.0,56.6,409400.0,44.104,44.7261,44.104,44.5765,409400.0
2005-10-14 10:00:00,56.6,56.7,56.36,56.4,372000.0,44.5765,44.6553,44.3875,44.419,372000.0
2005-10-14 10:10:00,56.41,56.51,55.9,56.3,510600.0,44.4269,44.5056,44.0252,44.3402,510600.0
2005-10-14 10:20:00,56.3,56.3,56.0,56.13,302500.0,44.3402,44.3402,44.104,44.2063,302500.0
2005-10-14 10:30:00,56.11,56.35,56.03,56.22,289200.0,44.1906,44.3796,44.1276,44.2772,289200.0
2005-10-14 10:40:00,56.21,56.46,56.0,56.26,147800.0,44.2693,44.4662,44.104,44.3087,147800.0
2005-10-14 10:50:00,56.26,56.35,56.23,56.28,213300.0,44.3087,44.3796,44.2851,44.3245,213300.0
2005-10-14 11:00:00,56.28,56.35,56.04,56.08,215600.0,44.3245,44.3796,44.1355,44.167,215600.0
2005-10-14 11:10:00,56.09,56.49,56.09,56.49,140500.0,44.1748,44.4899,44.1748,44.4899,140500.0
2005-10-14 11:20:00,56.49,56.49,56.2,56.23,221700.0,44.4899,44.4899,44.2615,44.2851,221700.0
2005-10-14 11:30:00,56.22,56.26,56.1,56.12,168300.0,44.2772,44.3087,44.1827,44.1985,168300.0
2005-10-14 11:40:00,56.12,56.16,56.1,56.13,120400.0,44.1985,44.23,44.1827,44.2063,120400.0
2005-10-14 11:50:00,56.12,56.21,56.11,56.19,197500.0,44.1985,44.2693,44.1906,44.2536,197500.0
2005-10-14 12:00:00,56.19,56.36,56.18,56.36,182000.0,44.2536,44.3875,44.2457,44.3875,182000.0
2005-10-14 12:10:00,56.34,56.4,56.17,56.25,238400.0,44.3717,44.419,44.2378,44.3008,238400.0
2005-10-14 12:20:00,56.24,56.31,56.22,56.29,96200.0,44.293,44.3481,44.2772,44.3324,96200.0
2005-10-14 12:30:00,56.28,56.34,56.26,56.3,89300.0,44.3245,44.3717,44.3087,44.3402,89300.0
2005-10-14 12:40:00,56.3,56.34,56.28,56.3,95600.0,44.3402,44.3717,44.3245,44.3402,95600.0
2005-10-14 12:50:00,56.3,56.32,56.15,56.15,108800.0,44.3402,44.356,44.2221,44.2221,108800.0
2005-10-14 13:00:00,56.18,56.24,56.12,56.2,103100.0,44.2457,44.293,44.1985,44.2615,103100.0
2005-10-14 13:10:00,56.2,56.22,56.1,56.12,132300.0,44.2615,44.2772,44.1827,44.1985,132300.0
2005-10-14 13:20:00,56.11,56.21,56.11,56.2,56600.0,44.1906,44.2693,44.1906,44.2615,56600.0
2005-10-14 13:30:00,56.2,56.22,56.13,56.16,111500.0,44.2615,44.2772,44.2063,44.23,111500.0
2005-10-14 13:40:00,56.16,56.17,56.1,56.12,149200.0,44.23,44.2378,44.1827,44.1985,149200.0
2005-10-14 13:50:00,56.13,56.18,56.12,56.16,103000.0,44.2063,44.2457,44.1985,44.23,103000.0
2005-10-14 14:00:00,56.17,56.2,56.12,56.17,137600.0,44.2378,44.2615,44.1985,44.2378,137600.0
2005-10-14 14:10:00,56.17,56.2,56.16,56.17,92400.0,44.2378,44.2615,44.23,44.2378,92400.0
2005-10-14 14:20:00,56.16,56.23,56.14,56.19,112700.0,44.23,44.2851,44.2142,44.2536,112700.0
2005-10-14 14:30:00,56.18,56.32,56.17,56.32,119700.0,44.2457,44.356,44.2378,44.356,119700.0
2005-10-14 14:40:00,56.35,56.36,56.29,56.33,118100.0,44.3796,44.3875,44.3324,44.3639,118100.0
2005-10-14 14:50:00,56.33,56.44,56.33,56.4,150900.0,44.3639,44.4505,44.3639,44.419,150900.0
2005-10-14 15:00:00,56.41,56.43,56.31,56.39,87100.0,44.4269,44.4426,44.3481,44.4111,87100.0
2005-10-14 15:10:00,56.38,56.43,56.35,56.4,98600.0,44.4032,44.4426,44.3796,44.419,98600.0
2005-10-14 15:20:00,56.4,56.45,56.37,56.42,145300.0,44.419,44.4584,44.3954,44.4347,145300.0
2005-10-14 15:30:00,56.41,56.45,56.37,56.42,156300.0,44.4269,44.4584,44.3954,44.4347,156300.0
2005-10-14 15:40:00,56.42,56.47,56.23,56.25,249300.0,44.4347,44.4741,44.2851,44.3008,249300.0
2005-10-14 15:50:00,56.24,56.45,56.23,56.43,315300.0,44.293,44.4584,44.2851,44.4426,315300.0
2005-10-17 09:30:00,56.5,56.53,56.22,56.42,252700.0,44.4977,44.5214,44.2772,44.4347,252700.0
2005-10-17 09:40:00,56.4,56.4,56.06,56.27,200800.0,44.419,44.419,44.1512,44.3166,200800.0
2005-10-17 09:50:00,56.27,56.35,56.18,56.27,120800.0,44.3166,44.3796,44.2457,44.3166,120800.0
2005-10-17 10:00:00,56.27,56.35,56.23,56.27,118100.0,44.3166,44.3796,44.2851,44.3166,118100.0
2005-10-17 10:10:00,56.26,56.31,56.12,56.12,111300.0,44.3087,44.3481,44.1985,44.1985,111300.0
2005-10-17 10:20:00,56.14,56.23,56.08,56.18,97700.0,44.2142,44.2851,44.167,44.2457,97700.0
2005-10-17 10:30:00,56.18,56.23,56.16,56.17,66000.0,44.2457,44.2851,44.23,44.2378,66000.0
2005-10-17 10:40:00,56.16,56.27,56.16,56.18,93800.0,44.23,44.3166,44.23,44.2457,93800.0
2005-10-17 10:50:00,56.19,56.24,56.12,56.17,64200.0,44.2536,44.293,44.1985,44.2378,64200.0
2005-10-17 11:00:00,56.17,56.18,56.1,56.13,90500.0,44.2378,44.2457,44.1827,44.2063,90500.0
2005-10-17 11:10:00,56.13,56.19,56.1,56.16,66900.0,44.2063,44.2536,44.1827,44.23,66900.0
2005-10-17 11:20:00,56.16,56.16,56.01,56.03,92500.0,44.23,44.23,44.1118,44.1276,92500.0
2005-10-17 11:30:00,56.03,56.13,56.0,56.09,59200.0,44.1276,44.2063,44.104,44.1748,59200.0
2005-10-17 11:40:00,56.1,56.15,56.09,56.14,53500.0,44.1827,44.2221,44.1748,44.2142,53500.0
2005-10-17 11:50:00,56.12,56.15,56.1,56.12,50200.0,44.1985,44.2221,44.1827,44.1985,50200.0
2005-10-17 12:00:00,56.12,56.13,56.05,56.06,57600.0,44.1985,44.2063,44.1433,44.1512,57600.0
2005-10-17 12:10:00,56.05,56.14,56.05,56.11,139000.0,44.1433,44.2142,44.1433,44.1906,139000.0
2005-10-17 12:20:00,56.12,56.15,55.98,56.04,166400.0,44.1985,44.2221,44.0882,44.1355,166400.0
2005-10-17 12:30:00,56.03,56.09,56.01,56.07,130000.0,44.1276,44.1748,44.1118,44.1591,130000.0
2005-10-17 12:40:00,56.07,56.08,55.99,56.03,73200.0,44.1591,44.167,44.0961,44.1276,73200.0
2005-10-17 12:50:00,56.02,56.04,55.97,55.97,68500.0,44.1197,44.1355,44.0803,44.0803,68500.0
2005-10-17 13:00:00,55.96,56.03,55.95,56.01,73300.0,44.0725,44.1276,44.0646,44.1118,73300.0
2005-10-17 13:10:00,56.0,56.02,55.99,56.0,65900.0,44.104,44.1197,44.0961,44.104,65900.0
2005-10-17 13:20:00,55.99,56.07,55.99,56.05,55500.0,44.0961,44.1591,44.0961,44.1433,55500.0
2005-10-17 13:30:00,56.05,56.07,56.0,56.05,77700.0,44.1433,44.1591,44.104,44.1433,77700.0
2005-10-17 13:40:00,56.05,56.07,56.03,56.07,47500.0,44.1433,44.1591,44.1276,44.1591,47500.0
2005-10-17 13:50:00,56.07,56.08,55.95,56.05,76300.0,44.1591,44.167,44.0646,44.1433,76300.0
2005-10-17 14:00:00,56.05,56.05,55.99,56.01,65300.0,44.1433,44.1433,44.0961,44.1118,65300.0
2005-10-17 14:10:00,56.04,56.07,55.98,55.99,58300.0,44.1355,44.1591,44.0882,44.0961,58300.0
2005-10-17 14:20:00,55.99,56.04,55.93,55.97,88500.0,44.0961,44.1355,44.0488,44.0803,88500.0
2005-10-17 14:30:00,55.96,56.07,55.93,56.04,66700.0,44.0725,44.1591,44.0488,44.1355,66700.0
2005-10-17 14:40:00,56.04,56.08,55.96,55.99,67100.0,44.1355,44.167,44.0725,44.0961,67100.0
2005-10-17 14:50:00,55.99,56.03,55.98,56.03,78500.0,44.0961,44.1276,44.0882,44.1276,78500.0
2005-10-17 15:00:00,56.03,56.04,56.0,56.03,60300.0,44.1276,44.1355,44.104,44.1276,60300.0
2005-10-17 15:10:00,56.03,56.1,56.02,56.08,106500.0,44.1276,44.1827,44.1197,44.167,106500.0
2005-10-17 15:20:00,56.08,56.2,56.08,56.18,115200.0,44.167,44.2615,44.167,44.2457,115200.0
2005-10-17 15:30:00,56.18,56.21,56.15,56.21,219100.0,44.2457,44.2693,44.2221,44.2693,219100.0
2005-10-17 15:40:00,56.2,56.4,56.19,56.39,460600.0,44.2615,44.419,44.2536,44.4111,460600.0
2005-10-17 15:50:00,56.4,56.4,56.34,56.4,190000.0,44.419,44.419,44.3717,44.419,190000.0
2005-10-18 09:30:00,56.0,56.44,56.0,56.37,186800.0,44.104,44.4505,44.104,44.3954,186800.0
2005-10-18 09:40:00,56.37,56.38,56.18,56.37,134400.0,44.3954,44.4032,44.2457,44.3954,134400.0
2005-10-18 09:50:00,56.36,56.44,56.34,56.44,218100.0,44.3875,44.4505,44.3717,44.4505,218100.0
2005-10-18 10:00:00,56.43,56.45,56.39,56.45,85800.0,44.4426,44.4584,44.4111,44.4584,85800.0
2005-10-18 10:10:00,56.45,56.54,56.44,56.54,125500.0,44.4584,44.5292,44.4505,44.5292,125500.0
2005-10-18 10:20:00,56.54,56.58,56.48,56.55,99500.0,44.5292,44.5607,44.482,44.5371,99500.0
2005-10-18 10:30:00,56.55,56.59,56.47,56.49,73600.0,44.5371,44.5686,44.4741,44.4899,73600.0
2005-10-18 10:40:00,56.48,56.5,56.32,56.35,103900.0,44.482,44.4977,44.356,44.3796,103900.0
2005-10-18 10:50:00,56.34,56.46,56.34,56.41,78800.0,44.3717,44.4662,44.3717,44.4269,78800.0
2005-10-18 11:00:00,56.41,56.5,56.41,56.5,211300.0,44.4269,44.4977,44.4269,44.4977,211300.0
2005-10-18 11:10:00,56.49,56.55,56.46,56.52,144200.0,44.4899,44.5371,44.4662,44.5135,144200.0
2005-10-18 11:20:00,56.52,56.55,56.48,56.49,127800.0,44.5135,44.5371,44.482,44.4899,127800.0
2005-10-18 11:30:00,56.5,56.52,56.39,56.42,135300.0,44.4977,44.5135,44.4111,44.4347,135300.0
2005-10-18 11:40:00,56.42,56.5,56.42,56.48,91700.0,44.4347,44.4977,44.4347,44.482,91700.0
2005-10-18 11:50:00,56.49,56.51,56.48,56.5,67600.0,44.4899,44.5056,44.482,44.4977,67600.0
2005-10-18 12:00:00,56.49,56.57,56.49,56.54,103900.0,44.4899,44.5529,44.4899,44.5292,103900.0
2005-10-18 12:10:00,56.55,56.55,56.51,56.55,93800.0,44.5371,44.5371,44.5056,44.5371,93800.0
2005-10-18 12:20:00,56.54,56.6,56.52,56.57,126100.0,44.5292,44.5765,44.5135,44.5529,126100.0
2005-10-18 12:30:00,56.57,56.64,56.5,56.64,186100.0,44.5529,44.608,44.4977,44.608,186100.0
2005-10-18 12:40:00,56.63,56.7,56.58,56.59,99900.0,44.6001,44.6553,44.5607,44.5686,99900.0
2005-10-18 12:50:00,56.64,56.67,56.59,56.62,92300.0,44.608,44.6316,44.5686,44.5923,92300.0
2005-10-18 13:00:00,56.62,56.66,56.6,56.61,160000.0,44.5923,44.6238,44.5765,44.5844,160000.0
2005-10-18 13:10:00,56.61,56.64,56.6,56.61,90100.0,44.5844,44.608,44.5765,44.5844,90100.0
2005-10-18 13:20:00,56.61,56.62,56.58,56.61,134800.0,44.5844,44.5923,44.5607,44.5844,134800.0
2005-10-18 13:30:00,56.61,56.64,56.54,56.6,162500.0,44.5844,44.608,44.5292,44.5765,162500.0
2005-10-18 13:40:00,56.6,56.66,56.59,56.64,102400.0,44.5765,44.6238,44.5686,44.608,102400.0
2005-10-18 13:50:00,56.64,56.65,56.55,56.63,67800.0,44.608,44.6159,44.5371,44.6001,67800.0
2005-10-18 14:00:00,56.62,56.7,56.6,56.67,59200.0,44.5923,44.6553,44.5765,44.6316,59200.0
2005-10-18 14:10:00,56.68,56.71,56.67,56.67,90500.0,44.6395,44.6631,44.6316,44.6316,90500.0
2005-10-18 14:20:00,56.67,56.68,56.62,56.68,59300.0,44.6316,44.6395,44.5923,44.6395,59300.0
2005-10-18 14:30:00,56.68,56.8,56.68,56.75,162300.0,44.6395,44.734,44.6395,44.6946,162300.0
2005-10-18 14:40:00,56.77,56.8,56.67,56.77,93600.0,44.7104,44.734,44.6316,44.7104,93600.0
2005-10-18 14:50:00,56.76,56.78,56.56,56.65,79900.0,44.7025,44.7183,44.545,44.6159,79900.0
2005-10-18 15:00:00,56.65,56.7,56.59,56.61,77600.0,44.6159,44.6553,44.5686,44.5844,77600.0
2005-10-18 15:10:00,56.62,56.66,56.58,56.61,111600.0,44.5923,44.6238,44.5607,44.5844,111600.0
2005-10-18 15:20:00,56.61,56.7,56.6,56.63,83800.0,44.5844,44.6553,44.5765,44.6001,83800.0
2005-10-18 15:30:00,56.62,56.66,56.61,56.64,82100.0,44.5923,44.6238,44.5844,44.608,82100.0
2005-10-18 15:40:00,56.63,56.66,56.61,56.65,123500.0,44.6001,44.6238,44.5844,44.6159,123500.0
2005-10-18 15:50:00,56.65,56.67,56.53,56.55,106800.0,44.6159,44.6316,44.5214,44.5371,106800.0
2005-10-19 09:30:00,56.54,56.87,56.53,56.75,138800.0,44.5292,44.7891,44.5214,44.6946,138800.0
2005-10-19 09:40:00,56.76,56.8,56.63,56.69,105500.0,44.7025,44.734,44.6001,44.6474,105500.0
2005-10-19 09:50:00,56.69,56.8,56.67,56.74,112800.0,44.6474,44.734,44.6316,44.6868,112800.0
2005-10-19 10:00:00,56.74,56.84,56.73,56.81,128800.0,44.6868,44.7655,44.6789,44.7419,128800.0
2005-10-19 10:10:00,56.81,56.97,56.79,56.97,206900.0,44.7419,44.8679,44.7261,44.8679,206900.0
2005-10-19 10:20:00,56.96,56.98,56.86,56.96,157500.0,44.86,44.8758,44.7813,44.86,157500.0
2005-10-19 10:30:00,56.96,57.32,56.96,57.32,171200.0,44.86,45.1435,44.86,45.1435,171200.0
2005-10-19 10:40:00,57.32,57.4,57.22,57.29,122200.0,45.1435,45.2066,45.0648,45.1199,122200.0
2005-10-19 10:50:00,57.3,57.36,57.25,57.32,133800.0,45.1278,45.1751,45.0884,45.1435,133800.0
2005-10-19 11:00:00,57.31,57.31,56.99,57.01,169000.0,45.1357,45.1357,44.8837,44.8994,169000.0
2005-10-19 11:10:00,57.0,57.29,57.0,57.23,144800.0,44.8915,45.1199,44.8915,45.0727,144800.0
2005-10-19 11:20:00,57.2,57.34,57.17,57.24,112400.0,45.049,45.1593,45.0254,45.0805,112400.0
2005-10-19 11:30:00,57.24,57.39,57.24,57.38,112500.0,45.0805,45.1987,45.0805,45.1908,112500.0
2005-10-19 11:40:00,57.38,57.38,57.26,57.36,58100.0,45.1908,45.1908,45.0963,45.1751,58100.0
2005-10-19 11:50:00,57.36,57.4,57.35,57.36,82000.0,45.1751,45.2066,45.1672,45.1751,82000.0
2005-10-19 12:00:00,57.35,57.38,57.31,57.35,79200.0,45.1672,45.1908,45.1357,45.1672,79200.0
2005-10-19 12:10:00,57.35,57.38,57.34,57.37,108900.0,45.1672,45.1908,45.1593,45.1829,108900.0
2005-10-19 12:20:00,57.37,57.39,57.35,57.37,50600.0,45.1829,45.1987,45.1672,45.1829,50600.0
2005-10-19 12:30:00,57.37,57.49,57.35,57.46,146600.0,45.1829,45.2774,45.1672,45.2538,146600.0
2005-10-19 12:40:00,57.44,57.47,57.31,57.38,68600.0,45.2381,45.2617,45.1357,45.1908,68600.0
2005-10-19 12:50:00,57.37,57.43,57.37,57.42,93100.0,45.1829,45.2302,45.1829,45.2223,93100.0
2005-10-19 13:00:00,57.42,57.42,57.32,57.33,77700.0,45.2223,45.2223,45.1435,45.1514,77700.0
2005-10-19 13:10:00,57.34,57.38,57.2,57.35,80900.0,45.1593,45.1908,45.049,45.1672,80900.0
2005-10-19 13:20:00,57.35,57.39,57.21,57.22,73700.0,45.1672,45.1987,45.0569,45.0648,73700.0
2005-10-19 13:30:00,57.2,57.47,57.2,57.4,80400.0,45.049,45.2617,45.049,45.2066,80400.0
2005-10-19 13:40:00,57.4,57.48,57.4,57.44,68000.0,45.2066,45.2696,45.2066,45.2381,68000.0
2005-10-19 13:50:00,57.43,57.63,57.43,57.62,92100.0,45.2302,45.3877,45.2302,45.3798,92100.0
2005-10-19 14:00:00,57.63,57.75,57.5,57.65,130200.0,45.3877,45.4822,45.2853,45.4034,130200.0
2005-10-19 14:10:00,57.63,57.68,57.55,57.62,72800.0,45.3877,45.4271,45.3247,45.3798,72800.0
2005-10-19 14:20:00,57.61,57.71,57.59,57.71,94900.0,45.3719,45.4507,45.3562,45.4507,94900.0
2005-10-19 14:30:00,57.72,57.87,57.72,57.87,155200.0,45.4586,45.5767,45.4586,45.5767,155200.0
2005-10-19 14:40:00,57.87,57.87,57.78,57.84,80200.0,45.5767,45.5767,45.5058,45.5531,80200.0
2005-10-19 14:50:00,57.85,57.97,57.84,57.95,176300.0,45.561,45.6555,45.5531,45.6397,176300.0
2005-10-19 15:00:00,57.94,57.98,57.88,57.93,195000.0,45.6318,45.6633,45.5846,45.624,195000.0
2005-10-19 15:10:00,57.93,58.02,57.92,57.97,319400.0,45.624,45.6948,45.6161,45.6555,319400.0
2005-10-19 15:20:00,57.97,58.0,57.93,57.93,147500.0,45.6555,45.6791,45.624,45.624,147500.0
2005-10-19 15:30:00,57.92,58.08,57.9,58.07,171000.0,45.6161,45.7421,45.6003,45.7342,171000.0
2005-10-19 15:40:00,58.07,58.18,58.06,58.17,269400.0,45.7342,45.8209,45.7264,45.813,269400.0
2005-10-19 15:50:00,58.17,58.27,58.14,58.25,288800.0,45.813,45.8917,45.7894,45.876,288800.0
2005-10-20 09:30:00,58.39,58.4,57.8,58.03,234500.0,45.9863,45.9941,45.5216,45.7027,234500.0
2005-10-20 09:40:00,58.04,58.2,57.9,58.1,104600.0,45.7106,45.8366,45.6003,45.7579,104600.0
2005-10-20 09:50:00,58.09,58.16,58.0,58.01,119200.0,45.75,45.8051,45.6791,45.687,119200.0
2005-10-20 10:00:00,58.03,58.11,57.96,57.98,156700.0,45.7027,45.7657,45.6476,45.6633,156700.0
2005-10-20 10:10:00,57.98,58.01,57.9,57.98,139800.0,45.6633,45.687,45.6003,45.6633,139800.0
2005-10-20 10:20:00,57.99,58.12,57.84,58.12,121400.0,45.6712,45.7736,45.5531,45.7736,121400.0
2005-10-20 10:30:00,58.14,58.14,57.96,58.06,124700.0,45.7894,45.7894,45.6476,45.7264,124700.0
2005-10-20 10:40:00,58.06,58.25,58.05,58.24,117300.0,45.7264,45.876,45.7185,45.8681,117300.0
2005-10-20 10:50:00,58.24,58.34,58.1,58.26,260600.0,45.8681,45.9469,45.7579,45.8839,260600.0
2005-10-20 11:00:00,58.26,58.29,58.15,58.19,97600.0,45.8839,45.9075,45.7972,45.8287,97600.0
2005-10-20 11:10:00,58.19,58.27,58.17,58.21,173100.0,45.8287,45.8917,45.813,45.8445,173100.0
2005-10-20 11:20:00,58.22,58.37,58.2,58.36,66400.0,45.8524,45.9705,45.8366,45.9626,66400.0
2005-10-20 11:30:00,58.36,58.37,58.31,58.32,79000.0,45.9626,45.9705,45.9232,45.9311,79000.0
2005-10-20 11:40:00,58.33,58.33,58.16,58.19,127600.0,45.939,45.939,45.8051,45.8287,127600.0
2005-10-20 11:50:00,58.19,58.21,58.06,58.09,69000.0,45.8287,45.8445,45.7264,45.75,69000.0
2005-10-20 12:00:00,58.1,58.19,58.0,58.1,182700.0,45.7579,45.8287,45.6791,45.7579,182700.0
2005-10-20 12:10:00,58.1,58.15,58.09,58.13,131500.0,45.7579,45.7972,45.75,45.7815,131500.0
2005-10-20 12:20:00,58.13,58.13,58.05,58.08,66800.0,45.7815,45.7815,45.7185,45.7421,66800.0
2005-10-20 12:30:00,58.06,58.07,57.94,58.0,98000.0,45.7264,45.7342,45.6318,45.6791,98000.0
2005-10-20 12:40:00,57.99,58.01,57.94,57.97,73200.0,45.6712,45.687,45.6318,45.6555,73200.0
2005-10-20 12:50:00,57.97,57.98,57.81,57.86,82200.0,45.6555,45.6633,45.5295,45.5688,82200.0
2005-10-20 13:00:00,57.84,57.86,57.76,57.84,109800.0,45.5531,45.5688,45.4901,45.5531,109800.0
2005-10-20 13:10:00,57.88,58.02,57.86,57.99,122000.0,45.5846,45.6948,45.5688,45.6712,122000.0
2005-10-20 13:20:00,57.99,58.01,57.99,57.99,61200.0,45.6712,45.687,45.6712,45.6712,61200.0
2005-10-20 13:30:00,57.99,58.0,57.9,57.94,68900.0,45.6712,45.6791,45.6003,45.6318,68900.0
2005-10-20 13:40:00,57.95,57.98,57.94,57.96,45200.0,45.6397,45.6633,45.6318,45.6476,45200.0
2005-10-20 13:50:00,57.95,58.0,57.91,57.94,39000.0,45.6397,45.6791,45.6082,45.6318,39000.0
2005-10-20 14:00:00,57.94,57.96,57.82,57.91,61700.0,45.6318,45.6476,45.5373,45.6082,61700.0
2005-10-20 14:10:00,57.92,57.98,57.84,57.9,62600.0,45.6161,45.6633,45.5531,45.6003,62600.0
2005-10-20 14:20:00,57.9,57.92,57.85,57.88,125200.0,45.6003,45.6161,45.561,45.5846,125200.0
2005-10-20 14:30:00,57.87,57.94,57.86,57.88,49700.0,45.5767,45.6318,45.5688,45.5846,49700.0
2005-10-20 14:40:00,57.87,57.9,57.85,57.85,53900.0,45.5767,45.6003,45.561,45.561,53900.0
2005-10-20 14:50:00,57.86,57.92,57.86,57.87,64100.0,45.5688,45.6161,45.5688,45.5767,64100.0
2005-10-20 15:00:00,57.87,57.93,57.84,57.89,102600.0,45.5767,45.624,45.5531,45.5925,102600.0
2005-10-20 15:10:00,57.88,57.89,57.55,57.6,144000.0,45.5846,45.5925,45.3247,45.3641,144000.0
2005-10-20 15:20:00,57.6,57.61,57.2,57.22,244300.0,45.3641,45.3719,45.049,45.0648,244300.0
2005-10-20 15:30:00,57.22,57.38,57.08,57.34,313100.0,45.0648,45.1908,44.9545,45.1593,313100.0
2005-10-20 15:40:00,57.34,57.37,57.11,57.28,188800.0,45.1593,45.1829,44.9782,45.112,188800.0
2005-10-20 15:50:00,57.28,57.34,57.15,57.15,372400.0,45.112,45.1593,45.0097,45.0097,372400.0
2005-10-21 09:30:00,57.21,57.82,57.21,57.68,526500.0,45.0569,45.5373,45.0569,45.4271,526500.0
2005-10-21 09:40:00,57.66,57.75,57.45,57.74,179900.0,45.4113,45.4822,45.2459,45.4743,179900.0
2005-10-21 09:50:00,57.69,57.76,57.33,57.47,180000.0,45.435,45.4901,45.1514,45.2617,180000.0
2005-10-21 10:00:00,57.54,57.54,57.23,57.26,166400.0,45.3168,45.3168,45.0727,45.0963,166400.0
2005-10-21 10:10:00,57.26,57.4,57.08,57.17,186500.0,45.0963,45.2066,44.9545,45.0254,186500.0
2005-10-21 10:20:00,57.17,57.22,56.77,56.88,150600.0,45.0254,45.0648,44.7104,44.797,150600.0
2005-10-21 10:30:00,56.85,56.89,56.7,56.74,201900.0,44.7734,44.8049,44.6553,44.6868,201900.0
2005-10-21 10:40:00,56.77,56.77,56.51,56.59,181300.0,44.7104,44.7104,44.5056,44.5686,181300.0
2005-10-21 10:50:00,56.59,56.83,56.59,56.82,147900.0,44.5686,44.7576,44.5686,44.7498,147900.0
2005-10-21 11:00:00,56.83,56.94,56.83,56.94,73400.0,44.7576,44.8443,44.7576,44.8443,73400.0
2005-10-21 11:10:00,56.93,57.06,56.93,57.06,104100.0,44.8364,44.9388,44.8364,44.9388,104100.0
2005-10-21 11:20:00,57.06,57.11,56.99,57.03,134500.0,44.9388,44.9782,44.8837,44.9152,134500.0
2005-10-21 11:30:00,57.03,57.03,56.83,56.84,144700.0,44.9152,44.9152,44.7576,44.7655,144700.0
2005-10-21 11:40:00,56.83,56.9,56.71,56.9,89700.0,44.7576,44.8128,44.6631,44.8128,89700.0
2005-10-21 11:50:00,56.9,56.9,56.75,56.82,208600.0,44.8128,44.8128,44.6946,44.7498,208600.0
2005-10-21 12:00:00,56.82,56.87,56.75,56.82,86200.0,44.7498,44.7891,44.6946,44.7498,86200.0
2005-10-21 12:10:00,56.86,56.98,56.84,56.88,50500.0,44.7813,44.8758,44.7655,44.797,50500.0
2005-10-21 12:20:00,56.88,57.03,56.84,56.99,59400.0,44.797,44.9152,44.7655,44.8837,59400.0
2005-10-21 12:30:00,57.0,57.04,56.94,56.96,37800.0,44.8915,44.923,44.8443,44.86,37800.0
2005-10-21 12:40:00,56.96,57.05,56.93,57.02,69200.0,44.86,44.9309,44.8364,44.9073,69200.0
2005-10-21 12:50:00,57.02,57.27,57.02,57.22,85700.0,44.9073,45.1042,44.9073,45.0648,85700.0
2005-10-21 13:00:00,57.23,57.26,57.07,57.11,120100.0,45.0727,45.0963,44.9467,44.9782,120100.0
2005-10-21 13:10:00,57.11,57.12,56.92,57.02,63300.0,44.9782,44.986,44.8285,44.9073,63300.0
2005-10-21 13:20:00,57.05,57.08,56.97,57.06,42200.0,44.9309,44.9545,44.8679,44.9388,42200.0
2005-10-21 13:30:00,57.06,57.35,57.06,57.18,77000.0,44.9388,45.1672,44.9388,45.0333,77000.0
2005-10-21 13:40:00,57.18,57.21,56.99,57.11,143400.0,45.0333,45.0569,44.8837,44.9782,143400.0
2005-10-21 13:50:00,57.09,57.17,56.96,57.15,62200.0,44.9624,45.0254,44.86,45.0097,62200.0
2005-10-21 14:00:00,57.16,57.25,57.12,57.13,57900.0,45.0175,45.0884,44.986,44.9939,57900.0
2005-10-21 14:10:00,57.14,57.26,57.12,57.15,147800.0,45.0018,45.0963,44.986,45.0097,147800.0
2005-10-21 14:20:00,57.15,57.25,57.13,57.18,175500.0,45.0097,45.0884,44.9939,45.0333,175500.0
2005-10-21 14:30:00,57.2,57.23,57.1,57.13,241300.0,45.049,45.0727,44.9703,44.9939,241300.0
2005-10-21 14:40:00,57.15,57.19,57.05,57.13,209600.0,45.0097,45.0412,44.9309,44.9939,209600.0
2005-10-21 14:50:00,57.11,57.21,57.04,57.13,170000.0,44.9782,45.0569,44.923,44.9939,170000.0
2005-10-21 15:00:00,57.13,57.17,57.06,57.06,138800.0,44.9939,45.0254,44.9388,44.9388,138800.0
2005-10-21 15:10:00,57.07,57.2,57.07,57.2,146900.0,44.9467,45.049,44.9467,45.049,146900.0
2005-10-21 15:20:00,57.2,57.28,57.19,57.24,214000.0,45.049,45.112,45.0412,45.0805,214000.0
2005-10-21 15:30:00,57.24,57.3,57.18,57.18,123200.0,45.0805,45.1278,45.0333,45.0333,123200.0
2005-10-21 15:40:00,57.18,57.3,57.08,57.28,225100.0,45.0333,45.1278,44.9545,45.112,225100.0
2005-10-21 15:50:00,57.3,57.3,57.15,57.19,230000.0,45.1278,45.1278,45.0097,45.0412,230000.0
2005-10-24 09:30:00,57.7,57.81,57.5,57.57,282000.0,45.4428,45.5295,45.2853,45.3404,282000.0
2005-10-24 09:40:00,57.55,57.57,57.25,57.35,141200.0,45.3247,45.3404,45.0884,45.1672,141200.0
2005-10-24 09:50:00,57.34,57.46,57.19,57.37,132600.0,45.1593,45.2538,45.0412,45.1829,132600.0
2005-10-24 10:00:00,57.37,57.63,57.36,57.53,190100.0,45.1829,45.3877,45.1751,45.3089,190100.0
2005-10-24 10:10:00,57.55,57.55,57.4,57.45,129900.0,45.3247,45.3247,45.2066,45.2459,129900.0
2005-10-24 10:20:00,57.45,57.5,57.44,57.44,72400.0,45.2459,45.2853,45.2381,45.2381,72400.0
2005-10-24 10:30:00,57.44,57.51,57.4,57.42,80600.0,45.2381,45.2932,45.2066,45.2223,80600.0
2005-10-24 10:40:00,57.42,57.46,57.34,57.36,91000.0,45.2223,45.2538,45.1593,45.1751,91000.0
2005-10-24 10:50:00,57.33,57.33,57.19,57.28,116700.0,45.1514,45.1514,45.0412,45.112,116700.0
2005-10-24 11:00:00,57.3,57.43,57.26,57.33,104600.0,45.1278,45.2302,45.0963,45.1514,104600.0
2005-10-24 11:10:00,57.34,57.34,57.2,57.2,145000.0,45.1593,45.1593,45.049,45.049,145000.0
2005-10-24 11:20:00,57.2,57.33,57.17,57.26,116800.0,45.049,45.1514,45.0254,45.0963,116800.0
2005-10-24 11:30:00,57.24,57.45,57.2,57.35,109500.0,45.0805,45.2459,45.049,45.1672,109500.0
2005-10-24 11:40:00,57.34,57.34,57.24,57.29,118700.0,45.1593,45.1593,45.0805,45.1199,118700.0
2005-10-24 11:50:00,57.29,57.35,57.24,57.25,69500.0,45.1199,45.1672,45.0805,45.0884,69500.0
2005-10-24 12:00:00,57.25,57.31,57.23,57.29,74400.0,45.0884,45.1357,45.0727,45.1199,74400.0
2005-10-24 12:10:00,57.29,57.33,57.26,57.27,50100.0,45.1199,45.1514,45.0963,45.1042,50100.0
2005-10-24 12:20:00,57.26,57.27,57.25,57.27,68000.0,45.0963,45.1042,45.0884,45.1042,68000.0
2005-10-24 12:30:00,57.27,57.27,57.19,57.19,79600.0,45.1042,45.1042,45.0412,45.0412,79600.0
2005-10-24 12:40:00,57.2,57.2,57.15,57.15,71500.0,45.049,45.049,45.0097,45.0097,71500.0
2005-10-24 12:50:00,57.15,57.16,57.11,57.15,79100.0,45.0097,45.0175,44.9782,45.0097,79100.0
2005-10-24 13:00:00,57.15,57.19,57.15,57.17,81300.0,45.0097,45.0412,45.0097,45.0254,81300.0
2005-10-24 13:10:00,57.18,57.35,57.18,57.34,131100.0,45.0333,45.1672,45.0333,45.1593,131100.0
2005-10-24 13:20:00,57.34,57.36,57.22,57.22,110700.0,45.1593,45.1751,45.0648,45.0648,110700.0
2005-10-24 13:30:00,57.23,57.31,57.21,57.29,85900.0,45.0727,45.1357,45.0569,45.1199,85900.0
2005-10-24 13:40:00,57.28,57.29,57.16,57.18,63600.0,45.112,45.1199,45.0175,45.0333,63600.0
2005-10-24 13:50:00,57.18,57.23,57.14,57.19,116700.0,45.0333,45.0727,45.0018,45.0412,116700.0
2005-10-24 14:00:00,57.19,57.21,57.1,57.1,100100.0,45.0412,45.0569,44.9703,44.9703,100100.0
2005-10-24 14:10:00,57.11,57.16,57.05,57.09,134900.0,44.9782,45.0175,44.9309,44.9624,134900.0
2005-10-24 14:20:00,57.08,57.12,57.05,57.09,78900.0,44.9545,44.986,44.9309,44.9624,78900.0
2005-10-24 14:30:00,57.09,57.17,57.09,57.14,97000.0,44.9624,45.0254,44.9624,45.0018,97000.0
2005-10-24 14:40:00,57.14,57.15,57.1,57.12,78200.0,45.0018,45.0097,44.9703,44.986,78200.0
2005-10-24 14:50:00,57.12,57.15,57.06,57.08,60100.0,44.986,45.0097,44.9388,44.9545,60100.0
2005-10-24 15:00:00,57.08,57.18,57.04,57.18,105900.0,44.9545,45.0333,44.923,45.0333,105900.0
2005-10-24 15:10:00,57.18,57.19,57.09,57.09,48200.0,45.0333,45.0412,44.9624,44.9624,48200.0
2005-10-24 15:20:00,57.1,57.13,57.08,57.08,45600.0,44.9703,44.9939,44.9545,44.9545,45600.0
2005-10-24 15:30:00,57.07,57.13,57.07,57.1,84000.0,44.9467,44.9939,44.9467,44.9703,84000.0
2005-10-24 15:40:00,57.1,57.21,57.06,57.2,128800.0,44.9703,45.0569,44.9388,45.049,128800.0
2005-10-24 15:50:00,57.2,57.34,57.16,57.27,216200.0,45.049,45.1593,45.0175,45.1042,216200.0
2005-10-25 09:30:00,57.02,57.07,56.7,56.77,251500.0,44.9073,44.9467,44.6553,44.7104,251500.0
2005-10-25 09:40:00,56.75,56.89,56.6,56.7,154200.0,44.6946,44.8049,44.5765,44.6553,154200.0
2005-10-25 09:50:00,56.71,56.85,56.62,56.63,105900.0,44.6631,44.7734,44.5923,44.6001,105900.0
2005-10-25 10:00:00,56.65,56.7,56.35,56.35,174800.0,44.6159,44.6553,44.3796,44.3796,174800.0
2005-10-25 10:10:00,56.32,56.45,56.27,56.42,173100.0,44.356,44.4584,44.3166,44.4347,173100.0
2005-10-25 10:20:00,56.41,56.65,56.39,56.56,209900.0,44.4269,44.6159,44.4111,44.545,209900.0
2005-10-25 10:30:00,56.55,56.61,56.41,56.5,164400.0,44.5371,44.5844,44.4269,44.4977,164400.0
2005-10-25 10:40:00,56.52,56.52,56.3,56.35,122400.0,44.5135,44.5135,44.3402,44.3796,122400.0
2005-10-25 10:50:00,56.37,56.46,56.35,56.43,158100.0,44.3954,44.4662,44.3796,44.4426,158100.0
2005-10-25 11:00:00,56.44,56.49,56.37,56.4,147400.0,44.4505,44.4899,44.3954,44.419,147400.0
2005-10-25 11:10:00,56.4,56.41,56.18,56.18,161000.0,44.419,44.4269,44.2457,44.2457,161000.0
2005-10-25 11:20:00,56.19,56.21,56.08,56.13,127900.0,44.2536,44.2693,44.167,44.2063,127900.0
2005-10-25 11:30:00,56.14,56.16,56.0,56.13,244200.0,44.2142,44.23,44.104,44.2063,244200.0
2005-10-25 11:40:00,56.12,56.13,56.0,56.02,124300.0,44.1985,44.2063,44.104,44.1197,124300.0
2005-10-25 11:50:00,56.01,56.06,55.95,55.99,89900.0,44.1118,44.1512,44.0646,44.0961,89900.0
2005-10-25 12:00:00,55.99,56.06,55.96,56.05,152300.0,44.0961,44.1512,44.0725,44.1433,152300.0
2005-10-25 12:10:00,56.05,56.12,56.0,56.06,125700.0,44.1433,44.1985,44.104,44.1512,125700.0
2005-10-25 12:20:00,56.06,56.09,55.96,55.98,88700.0,44.1512,44.1748,44.0725,44.0882,88700.0
2005-10-25 12:30:00,55.97,56.03,55.97,56.0,117200.0,44.0803,44.1276,44.0803,44.104,117200.0
2005-10-25 12:40:00,55.99,56.01,55.95,55.95,89700.0,44.0961,44.1118,44.0646,44.0646,89700.0
2005-10-25 12:50:00,55.95,55.96,55.7,55.7,115400.0,44.0646,44.0725,43.8677,43.8677,115400.0
2005-10-25 13:00:00,55.7,55.7,55.44,55.45,231800.0,43.8677,43.8677,43.6629,43.6708,231800.0
2005-10-25 13:10:00,55.42,55.57,55.35,55.56,148200.0,43.6472,43.7653,43.592,43.7574,148200.0
2005-10-25 13:20:00,55.56,55.65,55.5,55.65,105600.0,43.7574,43.8283,43.7102,43.8283,105600.0
2005-10-25 13:30:00,55.62,55.65,55.38,55.4,220600.0,43.8047,43.8283,43.6157,43.6314,220600.0
2005-10-25 13:40:00,55.39,55.4,55.16,55.27,142200.0,43.6235,43.6314,43.4424,43.529,142200.0
2005-10-25 13:50:00,55.28,55.36,55.24,55.32,94200.0,43.5369,43.5999,43.5054,43.5684,94200.0
2005-10-25 14:00:00,55.28,55.36,55.22,55.23,169400.0,43.5369,43.5999,43.4897,43.4975,169400.0
2005-10-25 14:10:00,55.22,55.38,55.21,55.31,143200.0,43.4897,43.6157,43.4818,43.5605,143200.0
2005-10-25 14:20:00,55.31,55.35,55.25,55.27,170800.0,43.5605,43.592,43.5133,43.529,170800.0
2005-10-25 14:30:00,55.26,55.54,55.24,55.52,113700.0,43.5212,43.7417,43.5054,43.7259,113700.0
2005-10-25 14:40:00,55.51,55.55,55.35,55.39,129700.0,43.718,43.7495,43.592,43.6235,129700.0
2005-10-25 14:50:00,55.42,55.8,55.4,55.8,108500.0,43.6472,43.9464,43.6314,43.9464,108500.0
2005-10-25 15:00:00,55.83,55.87,55.73,55.85,197100.0,43.9701,44.0016,43.8913,43.9858,197100.0
2005-10-25 15:10:00,55.83,55.87,55.79,55.8,507000.0,43.9701,44.0016,43.9386,43.9464,507000.0
2005-10-25 15:20:00,55.8,55.8,55.68,55.7,178000.0,43.9464,43.9464,43.8519,43.8677,178000.0
2005-10-25 15:30:00,55.68,55.79,55.59,55.78,189100.0,43.8519,43.9386,43.7811,43.9307,189100.0
2005-10-25 15:40:00,55.78,56.23,55.78,56.08,238400.0,43.9307,44.2851,43.9307,44.167,238400.0
2005-10-25 15:50:00,56.07,56.08,55.98,56.0,259900.0,44.1591,44.167,44.0882,44.104,259900.0
2005-10-26 09:30:00,56.05,56.3,56.05,56.19,547000.0,44.1433,44.3402,44.1433,44.2536,547000.0
2005-10-26 09:40:00,56.21,56.23,56.05,56.18,238900.0,44.2693,44.2851,44.1433,44.2457,238900.0
2005-10-26 09:50:00,56.18,56.51,56.13,56.22,246400.0,44.2457,44.5056,44.2063,44.2772,246400.0
2005-10-26 10:00:00,56.22,56.26,55.89,55.98,366700.0,44.2772,44.3087,44.0173,44.0882,366700.0
2005-10-26 10:10:00,55.98,56.23,55.76,55.82,358100.0,44.0882,44.2851,43.9149,43.9622,358100.0
2005-10-26 10:20:00,55.82,56.0,55.64,55.96,238200.0,43.9622,44.104,43.8204,44.0725,238200.0
2005-10-26 10:30:00,55.92,55.95,55.73,55.77,186900.0,44.041,44.0646,43.8913,43.9228,186900.0
2005-10-26 10:40:00,55.76,55.86,55.65,55.67,148800.0,43.9149,43.9937,43.8283,43.8441,148800.0
2005-10-26 10:50:00,55.66,55.87,55.64,55.8,131500.0,43.8362,44.0016,43.8204,43.9464,131500.0
2005-10-26 11:00:00,55.79,55.8,55.58,55.63,127000.0,43.9386,43.9464,43.7732,43.8126,127000.0
2005-10-26 11:10:00,55.65,55.65,55.38,55.45,166500.0,43.8283,43.8283,43.6157,43.6708,166500.0
2005-10-26 11:20:00,55.44,55.46,55.3,55.42,175000.0,43.6629,43.6787,43.5527,43.6472,175000.0
2005-10-26 11:30:00,55.42,55.45,55.27,55.31,233800.0,43.6472,43.6708,43.529,43.5605,233800.0
2005-10-26 11:40:00,55.31,55.39,55.26,55.28,135900.0,43.5605,43.6235,43.5212,43.5369,135900.0
2005-10-26 11:50:00,55.28,55.3,55.2,55.26,309500.0,43.5369,43.5527,43.4739,43.5212,309500.0
2005-10-26 12:00:00,55.28,55.3,55.1,55.16,176000.0,43.5369,43.5527,43.3951,43.4424,176000.0
2005-10-26 12:10:00,55.16,55.21,55.11,55.2,99500.0,43.4424,43.4818,43.403,43.4739,99500.0
2005-10-26 12:20:00,55.21,55.22,55.12,55.13,117800.0,43.4818,43.4897,43.4109,43.4188,117800.0
2005-10-26 12:30:00,55.12,55.2,55.02,55.03,130500.0,43.4109,43.4739,43.3321,43.34,130500.0
2005-10-26 12:40:00,55.04,55.05,54.88,54.9,200900.0,43.3479,43.3558,43.2219,43.2376,200900.0
2005-10-26 12:50:00,54.93,54.94,54.69,54.91,313900.0,43.2613,43.2691,43.0722,43.2455,313900.0
2005-10-26 13:00:00,54.9,55.03,54.87,54.95,181400.0,43.2376,43.34,43.214,43.277,181400.0
2005-10-26 13:10:00,54.95,54.96,54.75,54.77,129900.0,43.277,43.2849,43.1195,43.1352,129900.0
2005-10-26 13:20:00,54.77,54.78,54.55,54.67,207900.0,43.1352,43.1431,42.962,43.0565,207900.0
2005-10-26 13:30:00,54.67,54.78,54.64,54.68,207300.0,43.0565,43.1431,43.0329,43.0644,207300.0
2005-10-26 13:40:00,54.68,54.76,54.63,54.63,102100.0,43.0644,43.1274,43.025,43.025,102100.0
2005-10-26 13:50:00,54.66,54.68,54.58,54.58,128000.0,43.0486,43.0644,42.9856,42.9856,128000.0
2005-10-26 14:00:00,54.58,54.73,54.57,54.64,222400.0,42.9856,43.1037,42.9777,43.0329,222400.0
2005-10-26 14:10:00,54.65,54.75,54.65,54.66,166700.0,43.0407,43.1195,43.0407,43.0486,166700.0
2005-10-26 14:20:00,54.67,54.75,54.66,54.72,174600.0,43.0565,43.1195,43.0486,43.0959,174600.0
2005-10-26 14:30:00,54.72,54.8,54.65,54.71,80100.0,43.0959,43.1589,43.0407,43.088,80100.0
2005-10-26 14:40:00,54.71,54.73,54.51,54.54,94900.0,43.088,43.1037,42.9305,42.9541,94900.0
2005-10-26 14:50:00,54.53,54.54,54.3,54.4,275400.0,42.9462,42.9541,42.7651,42.8438,275400.0
2005-10-26 15:00:00,54.41,54.5,54.28,54.33,218400.0,42.8517,42.9226,42.7493,42.7887,218400.0
2005-10-26 15:10:00,54.28,54.37,54.28,54.3,256000.0,42.7493,42.8202,42.7493,42.7651,256000.0
2005-10-26 15:20:00,54.32,54.34,54.0,54.05,383700.0,42.7808,42.7966,42.5288,42.5682,383700.0
2005-10-26 15:30:00,54.1,54.2,54.04,54.11,266300.0,42.6076,42.6863,42.5603,42.6154,266300.0
2005-10-26 15:40:00,54.12,54.14,53.85,53.87,475000.0,42.6233,42.6391,42.4107,42.4264,475000.0
2005-10-26 15:50:00,53.89,54.14,53.84,54.05,337900.0,42.4422,42.6391,42.4028,42.5682,337900.0
2005-10-27 09:30:00,55.45,55.45,54.95,55.36,345200.0,43.6708,43.6708,43.277,43.5999,345200.0
2005-10-27 09:40:00,55.35,55.56,54.82,54.96,375700.0,43.592,43.7574,43.1746,43.2849,375700.0
2005-10-27 09:50:00,54.92,55.2,54.9,54.95,141300.0,43.2534,43.4739,43.2376,43.277,141300.0
2005-10-27 10:00:00,54.98,55.01,54.78,54.83,132200.0,43.3006,43.3243,43.1431,43.1825,132200.0
2005-10-27 10:10:00,54.83,54.85,54.5,54.78,167000.0,43.1825,43.1983,42.9226,43.1431,167000.0
2005-10-27 10:20:00,54.78,54.97,54.6,54.68,162000.0,43.1431,43.2928,43.0014,43.0644,162000.0
2005-10-27 10:30:00,54.67,54.8,54.43,54.46,128200.0,43.0565,43.1589,42.8675,42.8911,128200.0
2005-10-27 10:40:00,54.47,54.68,54.42,54.49,139000.0,42.899,43.0644,42.8596,42.9147,139000.0
2005-10-27 10:50:00,54.49,54.6,54.45,54.6,98200.0,42.9147,43.0014,42.8832,43.0014,98200.0
2005-10-27 11:00:00,54.59,54.78,54.59,54.75,105200.0,42.9935,43.1431,42.9935,43.1195,105200.0
2005-10-27 11:10:00,54.73,54.75,54.68,54.73,69500.0,43.1037,43.1195,43.0644,43.1037,69500.0
2005-10-27 11:20:00,54.73,54.9,54.7,54.9,132200.0,43.1037,43.2376,43.0801,43.2376,132200.0
2005-10-27 11:30:00,54.9,55.05,54.76,54.79,119100.0,43.2376,43.3558,43.1274,43.151,119100.0
2005-10-27 11:40:00,54.78,54.83,54.67,54.76,136400.0,43.1431,43.1825,43.0565,43.1274,136400.0
2005-10-27 11:50:00,54.76,54.85,54.75,54.81,153000.0,43.1274,43.1983,43.1195,43.1667,153000.0
2005-10-27 12:00:00,54.82,55.0,54.82,54.94,133400.0,43.1746,43.3164,43.1746,43.2691,133400.0
2005-10-27 12:10:00,54.93,54.97,54.83,54.95,79800.0,43.2613,43.2928,43.1825,43.277,79800.0
2005-10-27 12:20:00,54.96,54.99,54.89,54.9,87300.0,43.2849,43.3085,43.2298,43.2376,87300.0
2005-10-27 12:30:00,54.91,54.96,54.9,54.95,75900.0,43.2455,43.2849,43.2376,43.277,75900.0
2005-10-27 12:40:00,54.95,54.98,54.92,54.96,95400.0,43.277,43.3006,43.2534,43.2849,95400.0
2005-10-27 12:50:00,54.95,54.97,54.89,54.93,68300.0,43.277,43.2928,43.2298,43.2613,68300.0
2005-10-27 13:00:00,54.94,54.94,54.78,54.82,67300.0,43.2691,43.2691,43.1431,43.1746,67300.0
2005-10-27 13:10:00,54.82,54.88,54.7,54.7,73100.0,43.1746,43.2219,43.0801,43.0801,73100.0
2005-10-27 13:20:00,54.7,54.79,54.62,54.73,63100.0,43.0801,43.151,43.0171,43.1037,63100.0
2005-10-27 13:30:00,54.74,54.79,54.67,54.76,60100.0,43.1116,43.151,43.0565,43.1274,60100.0
2005-10-27 13:40:00,54.75,54.94,54.75,54.92,65900.0,43.1195,43.2691,43.1195,43.2534,65900.0
2005-10-27 13:50:00,54.92,54.97,54.92,54.92,89200.0,43.2534,43.2928,43.2534,43.2534,89200.0
2005-10-27 14:00:00,54.92,54.93,54.87,54.89,64500.0,43.2534,43.2613,43.214,43.2298,64500.0
2005-10-27 14:10:00,54.9,54.92,54.87,54.9,103200.0,43.2376,43.2534,43.214,43.2376,103200.0
2005-10-27 14:20:00,54.9,54.91,54.84,54.9,95900.0,43.2376,43.2455,43.1904,43.2376,95900.0
2005-10-27 14:30:00,54.9,54.93,54.86,54.87,110600.0,43.2376,43.2613,43.2061,43.214,110600.0
2005-10-27 14:40:00,54.88,54.98,54.88,54.94,75500.0,43.2219,43.3006,43.2219,43.2691,75500.0
2005-10-27 14:50:00,54.94,55.08,54.89,54.95,141200.0,43.2691,43.3794,43.2298,43.277,141200.0
2005-10-27 15:00:00,54.91,54.92,54.7,54.79,75400.0,43.2455,43.2534,43.0801,43.151,75400.0
2005-10-27 15:10:00,54.81,54.85,54.6,54.65,93700.0,43.1667,43.1983,43.0014,43.0407,93700.0
2005-10-27 15:20:00,54.68,54.71,54.59,54.6,183200.0,43.0644,43.088,42.9935,43.0014,183200.0
2005-10-27 15:30:00,54.6,54.8,54.58,54.67,146900.0,43.0014,43.1589,42.9856,43.0565,146900.0
2005-10-27 15:40:00,54.68,54.72,54.53,54.53,142700.0,43.0644,43.0959,42.9462,42.9462,142700.0
2005-10-27 15:50:00,54.53,54.65,54.47,54.63,253300.0,42.9462,43.0407,42.899,43.025,253300.0
2005-10-28 09:30:00,55.25,55.71,55.25,55.46,580900.0,43.5133,43.8756,43.5133,43.6787,580900.0
2005-10-28 09:40:00,55.46,56.0,55.46,55.87,396100.0,43.6787,44.104,43.6787,44.0016,396100.0
2005-10-28 09:50:00,55.89,56.01,55.84,55.85,337300.0,44.0173,44.1118,43.9779,43.9858,337300.0
2005-10-28 10:00:00,55.86,55.94,55.76,55.94,202500.0,43.9937,44.0567,43.9149,44.0567,202500.0
2005-10-28 10:10:00,55.94,56.11,55.91,56.1,223300.0,44.0567,44.1906,44.0331,44.1827,223300.0
2005-10-28 10:20:00,56.11,56.4,56.03,56.14,236400.0,44.1906,44.419,44.1276,44.2142,236400.0
2005-10-28 10:30:00,56.15,56.2,56.02,56.07,236400.0,44.2221,44.2615,44.1197,44.1591,236400.0
2005-10-28 10:40:00,56.06,56.09,56.04,56.07,154900.0,44.1512,44.1748,44.1355,44.1591,154900.0
2005-10-28 10:50:00,56.07,56.08,55.89,55.94,188900.0,44.1591,44.167,44.0173,44.0567,188900.0
2005-10-28 11:00:00,55.94,55.99,55.92,55.98,144900.0,44.0567,44.0961,44.041,44.0882,144900.0
2005-10-28 11:10:00,55.98,56.07,55.95,56.07,173400.0,44.0882,44.1591,44.0646,44.1591,173400.0
2005-10-28 11:20:00,56.07,56.11,56.06,56.08,150300.0,44.1591,44.1906,44.1512,44.167,150300.0
2005-10-28 11:30:00,56.08,56.09,55.97,55.99,139700.0,44.167,44.1748,44.0803,44.0961,139700.0
2005-10-28 11:40:00,55.99,56.05,55.98,56.05,139200.0,44.0961,44.1433,44.0882,44.1433,139200.0
2005-10-28 11:50:00,56.05,56.09,56.04,56.07,170900.0,44.1433,44.1748,44.1355,44.1591,170900.0
2005-10-28 12:00:00,56.06,56.2,56.03,56.2,204200.0,44.1512,44.2615,44.1276,44.2615,204200.0
2005-10-28 12:10:00,56.2,56.2,56.12,56.14,73800.0,44.2615,44.2615,44.1985,44.2142,73800.0
2005-10-28 12:20:00,56.14,56.19,56.14,56.19,110900.0,44.2142,44.2536,44.2142,44.2536,110900.0
2005-10-28 12:30:00,56.2,56.2,56.08,56.14,103900.0,44.2615,44.2615,44.167,44.2142,103900.0
2005-10-28 12:40:00,56.15,56.2,56.14,56.2,118300.0,44.2221,44.2615,44.2142,44.2615,118300.0
2005-10-28 12:50:00,56.2,56.25,56.09,56.24,87200.0,44.2615,44.3008,44.1748,44.293,87200.0
2005-10-28 13:00:00,56.24,56.28,56.2,56.27,118600.0,44.293,44.3245,44.2615,44.3166,118600.0
2005-10-28 13:10:00,56.28,56.33,56.24,56.25,90800.0,44.3245,44.3639,44.293,44.3008,90800.0
2005-10-28 13:20:00,56.24,56.25,56.16,56.18,92300.0,44.293,44.3008,44.23,44.2457,92300.0
2005-10-28 13:30:00,56.18,56.23,56.16,56.18,86100.0,44.2457,44.2851,44.23,44.2457,86100.0
2005-10-28 13:40:00,56.17,56.19,56.14,56.14,83700.0,44.2378,44.2536,44.2142,44.2142,83700.0
2005-10-28 13:50:00,56.14,56.29,56.12,56.27,240100.0,44.2142,44.3324,44.1985,44.3166,240100.0
2005-10-28 14:00:00,56.27,56.33,56.24,56.29,94600.0,44.3166,44.3639,44.293,44.3324,94600.0
2005-10-28 14:10:00,56.3,56.3,56.13,56.13,139700.0,44.3402,44.3402,44.2063,44.2063,139700.0
2005-10-28 14:20:00,56.15,56.25,56.05,56.2,152200.0,44.2221,44.3008,44.1433,44.2615,152200.0
2005-10-28 14:30:00,56.17,56.19,56.13,56.16,67200.0,44.2378,44.2536,44.2063,44.23,67200.0
2005-10-28 14:40:00,56.16,56.29,56.16,56.25,97300.0,44.23,44.3324,44.23,44.3008,97300.0
2005-10-28 14:50:00,56.25,56.34,56.25,56.28,89200.0,44.3008,44.3717,44.3008,44.3245,89200.0
2005-10-28 15:00:00,56.28,56.32,56.23,56.24,158100.0,44.3245,44.356,44.2851,44.293,158100.0
2005-10-28 15:10:00,56.24,56.39,56.24,56.36,145600.0,44.293,44.4111,44.293,44.3875,145600.0
2005-10-28 15:20:00,56.36,56.51,56.33,56.5,168600.0,44.3875,44.5056,44.3639,44.4977,168600.0
2005-10-28 15:30:00,56.5,56.52,56.46,56.5,159700.0,44.4977,44.5135,44.4662,44.4977,159700.0
2005-10-28 15:40:00,56.49,56.65,56.49,56.61,279300.0,44.4899,44.6159,44.4899,44.5844,279300.0
2005-10-28 15:50:00,56.6,56.72,56.59,56.72,332200.0,44.5765,44.671,44.5686,44.671,332200.0
2005-10-31 09:30:00,56.96,57.21,56.61,56.76,326000.0,44.86,45.0569,44.5844,44.7025,326000.0
2005-10-31 09:40:00,56.76,56.9,56.65,56.84,247700.0,44.7025,44.8128,44.6159,44.7655,247700.0
2005-10-31 09:50:00,56.8,57.0,56.73,56.94,141800.0,44.734,44.8915,44.6789,44.8443,141800.0
2005-10-31 10:00:00,56.97,57.39,56.94,57.34,265800.0,44.8679,45.1987,44.8443,45.1593,265800.0
2005-10-31 10:10:00,57.3,57.34,57.01,57.16,164700.0,45.1278,45.1593,44.8994,45.0175,164700.0
2005-10-31 10:20:00,57.15,57.3,57.09,57.3,131800.0,45.0097,45.1278,44.9624,45.1278,131800.0
2005-10-31 10:30:00,57.3,57.38,57.23,57.27,238100.0,45.1278,45.1908,45.0727,45.1042,238100.0
2005-10-31 10:40:00,57.26,57.39,57.17,57.39,184500.0,45.0963,45.1987,45.0254,45.1987,184500.0
2005-10-31 10:50:00,57.39,57.4,57.24,57.33,88500.0,45.1987,45.2066,45.0805,45.1514,88500.0
2005-10-31 11:00:00,57.33,57.45,57.25,57.3,127200.0,45.1514,45.2459,45.0884,45.1278,127200.0
2005-10-31 11:10:00,57.3,57.48,57.28,57.37,83400.0,45.1278,45.2696,45.112,45.1829,83400.0
2005-10-31 11:20:00,57.36,57.44,57.34,57.39,120000.0,45.1751,45.2381,45.1593,45.1987,120000.0
2005-10-31 11:30:00,57.38,57.44,57.33,57.4,104000.0,45.1908,45.2381,45.1514,45.2066,104000.0
2005-10-31 11:40:00,57.39,57.46,57.38,57.45,111300.0,45.1987,45.2538,45.1908,45.2459,111300.0
2005-10-31 11:50:00,57.45,57.46,57.4,57.44,186700.0,45.2459,45.2538,45.2066,45.2381,186700.0
2005-10-31 12:00:00,57.44,57.6,57.41,57.55,210000.0,45.2381,45.3641,45.2144,45.3247,210000.0
2005-10-31 12:10:00,57.54,57.58,57.5,57.55,75400.0,45.3168,45.3483,45.2853,45.3247,75400.0
2005-10-31 12:20:00,57.55,57.6,57.53,57.53,70900.0,45.3247,45.3641,45.3089,45.3089,70900.0
2005-10-31 12:30:00,57.53,57.6,57.5,57.59,92400.0,45.3089,45.3641,45.2853,45.3562,92400.0
2005-10-31 12:40:00,57.6,57.6,57.54,57.56,77900.0,45.3641,45.3641,45.3168,45.3326,77900.0
2005-10-31 12:50:00,57.55,57.65,57.55,57.63,75700.0,45.3247,45.4034,45.3247,45.3877,75700.0
2005-10-31 13:00:00,57.63,57.63,57.55,57.6,81900.0,45.3877,45.3877,45.3247,45.3641,81900.0
2005-10-31 13:10:00,57.61,57.73,57.6,57.61,69600.0,45.3719,45.4665,45.3641,45.3719,69600.0
2005-10-31 13:20:00,57.61,57.61,57.51,57.56,58200.0,45.3719,45.3719,45.2932,45.3326,58200.0
2005-10-31 13:30:00,57.56,57.64,57.54,57.61,125500.0,45.3326,45.3956,45.3168,45.3719,125500.0
2005-10-31 13:40:00,57.61,57.64,57.53,57.54,113600.0,45.3719,45.3956,45.3089,45.3168,113600.0
2005-10-31 13:50:00,57.55,57.6,57.53,57.56,130500.0,45.3247,45.3641,45.3089,45.3326,130500.0
2005-10-31 14:00:00,57.57,57.76,57.54,57.7,163400.0,45.3404,45.4901,45.3168,45.4428,163400.0
2005-10-31 14:10:00,57.73,57.76,57.64,57.65,158400.0,45.4665,45.4901,45.3956,45.4034,158400.0
2005-10-31 14:20:00,57.65,57.67,57.56,57.61,138900.0,45.4034,45.4192,45.3326,45.3719,138900.0
2005-10-31 14:30:00,57.61,57.83,57.61,57.78,182800.0,45.3719,45.5452,45.3719,45.5058,182800.0
2005-10-31 14:40:00,57.79,57.85,57.78,57.82,94500.0,45.5137,45.561,45.5058,45.5373,94500.0
2005-10-31 14:50:00,57.82,57.99,57.81,57.98,166500.0,45.5373,45.6712,45.5295,45.6633,166500.0
2005-10-31 15:00:00,57.99,58.17,57.89,58.13,281900.0,45.6712,45.813,45.5925,45.7815,281900.0
2005-10-31 15:10:00,58.14,58.18,58.08,58.13,239300.0,45.7894,45.8209,45.7421,45.7815,239300.0
2005-10-31 15:20:00,58.12,58.15,57.89,57.96,147800.0,45.7736,45.7972,45.5925,45.6476,147800.0
2005-10-31 15:30:00,57.96,58.1,57.9,58.06,185500.0,45.6476,45.7579,45.6003,45.7264,185500.0
2005-10-31 15:40:00,58.06,58.12,58.02,58.02,188300.0,45.7264,45.7736,45.6948,45.6948,188300.0
2005-10-31 15:50:00,58.02,58.04,57.82,57.87,347800.0,45.6948,45.7106,45.5373,45.5767,347800.0
2005-11-01 09:30:00,58.12,58.4,58.0,58.31,235800.0,45.7736,45.9941,45.6791,45.9232,235800.0
2005-11-01 09:40:00,58.28,58.39,58.09,58.22,303700.0,45.8996,45.9863,45.75,45.8524,303700.0
2005-11-01 09:50:00,58.15,58.3,58.14,58.21,343000.0,45.7972,45.9154,45.7894,45.8445,343000.0
2005-11-01 10:00:00,58.21,58.29,58.1,58.24,253200.0,45.8445,45.9075,45.7579,45.8681,253200.0
2005-11-01 10:10:00,58.24,58.24,58.16,58.18,197700.0,45.8681,45.8681,45.8051,45.8209,197700.0
2005-11-01 10:20:00,58.18,58.24,58.15,58.17,151900.0,45.8209,45.8681,45.7972,45.813,151900.0
2005-11-01 10:30:00,58.17,58.3,58.17,58.2,207800.0,45.813,45.9154,45.813,45.8366,207800.0
2005-11-01 10:40:00,58.2,58.28,58.18,58.2,214500.0,45.8366,45.8996,45.8209,45.8366,214500.0
2005-11-01 10:50:00,58.21,58.24,58.18,58.19,126600.0,45.8445,45.8681,45.8209,45.8287,126600.0
2005-11-01 11:00:00,58.18,58.24,58.17,58.23,167100.0,45.8209,45.8681,45.813,45.8602,167100.0
2005-11-01 11:10:00,58.23,58.47,58.2,58.43,125400.0,45.8602,46.0493,45.8366,46.0178,125400.0
2005-11-01 11:20:00,58.43,58.5,58.4,58.47,128000.0,46.0178,46.0729,45.9941,46.0493,128000.0
2005-11-01 11:30:00,58.47,58.95,58.46,58.83,321500.0,46.0493,46.4273,46.0414,46.3328,321500.0
2005-11-01 11:40:00,58.84,58.9,58.72,58.76,271600.0,46.3407,46.3879,46.2461,46.2777,271600.0
2005-11-01 11:50:00,58.75,58.9,58.75,58.85,102600.0,46.2698,46.3879,46.2698,46.3485,102600.0
2005-11-01 12:00:00,58.85,58.85,58.73,58.73,214000.0,46.3485,46.3485,46.254,46.254,214000.0
2005-11-01 12:10:00,58.75,58.84,58.68,58.82,204700.0,46.2698,46.3407,46.2146,46.3249,204700.0
2005-11-01 12:20:00,58.84,58.91,58.78,58.86,222400.0,46.3407,46.3958,46.2934,46.3564,222400.0
2005-11-01 12:30:00,58.83,58.85,58.77,58.77,300600.0,46.3328,46.3485,46.2855,46.2855,300600.0
2005-11-01 12:40:00,58.77,58.99,58.76,58.98,113900.0,46.2855,46.4588,46.2777,46.4509,113900.0
2005-11-01 12:50:00,58.98,59.21,58.97,59.19,253000.0,46.4509,46.6321,46.443,46.6163,253000.0
2005-11-01 13:00:00,59.19,59.22,59.05,59.07,174000.0,46.6163,46.6399,46.506,46.5218,174000.0
2005-11-01 13:10:00,59.08,59.13,58.98,59.09,92200.0,46.5297,46.5691,46.4509,46.5375,92200.0
2005-11-01 13:20:00,59.08,59.33,59.02,59.28,209100.0,46.5297,46.7266,46.4824,46.6872,209100.0
2005-11-01 13:30:00,59.28,59.4,59.25,59.39,148500.0,46.6872,46.7817,46.6636,46.7738,148500.0
2005-11-01 13:40:00,59.38,59.43,59.35,59.36,565000.0,46.7659,46.8053,46.7423,46.7502,565000.0
2005-11-01 13:50:00,59.37,59.38,58.93,58.95,386400.0,46.7581,46.7659,46.4115,46.4273,386400.0
2005-11-01 14:00:00,58.94,58.95,58.54,58.93,332500.0,46.4194,46.4273,46.1044,46.4115,332500.0
2005-11-01 14:10:00,58.93,59.02,58.81,59.02,210000.0,46.4115,46.4824,46.317,46.4824,210000.0
2005-11-01 14:20:00,58.99,59.17,58.96,59.07,296500.0,46.4588,46.6006,46.4352,46.5218,296500.0
2005-11-01 14:30:00,59.08,59.17,58.96,59.0,183100.0,46.5297,46.6006,46.4352,46.4667,183100.0
2005-11-01 14:40:00,58.94,59.08,58.89,58.96,295700.0,46.4194,46.5297,46.38,46.4352,295700.0
2005-11-01 14:50:00,58.96,58.97,58.84,58.84,235400.0,46.4352,46.443,46.3407,46.3407,235400.0
2005-11-01 15:00:00,58.84,58.9,58.7,58.77,231200.0,46.3407,46.3879,46.2304,46.2855,231200.0
2005-11-01 15:10:00,58.76,58.81,58.76,58.77,292900.0,46.2777,46.317,46.2777,46.2855,292900.0
2005-11-01 15:20:00,58.77,58.99,58.77,58.97,477800.0,46.2855,46.4588,46.2855,46.443,477800.0
2005-11-01 15:30:00,58.98,59.15,58.95,58.95,409400.0,46.4509,46.5848,46.4273,46.4273,409400.0
2005-11-01 15:40:00,58.96,59.1,58.92,59.05,404100.0,46.4352,46.5454,46.4037,46.506,404100.0
2005-11-01 15:50:00,59.05,59.06,58.97,59.0,599700.0,46.506,46.5139,46.443,46.4667,599700.0
2005-11-02 09:30:00,58.25,58.99,58.25,58.75,491700.0,45.876,46.4588,45.876,46.2698,491700.0
2005-11-02 09:40:00,58.79,59.6,58.6,59.6,573200.0,46.3013,46.9392,46.1516,46.9392,573200.0
2005-11-02 09:50:00,59.59,59.59,59.25,59.4,400900.0,46.9313,46.9313,46.6636,46.7817,400900.0
2005-11-02 10:00:00,59.4,59.6,59.35,59.49,319200.0,46.7817,46.9392,46.7423,46.8526,319200.0
2005-11-02 10:10:00,59.44,59.71,59.44,59.51,333000.0,46.8132,47.0258,46.8132,46.8683,333000.0
2005-11-02 10:20:00,59.48,59.69,59.42,59.54,230100.0,46.8447,47.0101,46.7974,46.892,230100.0
2005-11-02 10:30:00,59.54,59.65,59.5,59.56,189600.0,46.892,46.9786,46.8605,46.9077,189600.0
2005-11-02 10:40:00,59.56,59.89,59.55,59.84,238400.0,46.9077,47.1676,46.8998,47.1282,238400.0
2005-11-02 10:50:00,59.82,59.87,59.75,59.81,240700.0,47.1125,47.1519,47.0573,47.1046,240700.0
2005-11-02 11:00:00,59.8,59.89,59.8,59.88,429900.0,47.0967,47.1676,47.0967,47.1597,429900.0
2005-11-02 11:10:00,59.85,59.89,59.62,59.73,194000.0,47.1361,47.1676,46.955,47.0416,194000.0
2005-11-02 11:20:00,59.73,59.73,58.61,59.65,141800.0,47.0416,47.0416,46.1595,46.9786,141800.0
2005-11-02 11:30:00,59.66,59.83,59.62,59.75,235800.0,46.9865,47.1204,46.955,47.0573,235800.0
2005-11-02 11:40:00,59.74,59.78,59.5,59.55,178100.0,47.0495,47.081,46.8605,46.8998,178100.0
2005-11-02 11:50:00,59.55,59.64,59.4,59.63,235400.0,46.8998,46.9707,46.7817,46.9628,235400.0
2005-11-02 12:00:00,59.63,59.63,59.47,59.48,93900.0,46.9628,46.9628,46.8368,46.8447,93900.0
2005-11-02 12:10:00,59.47,59.57,59.38,59.38,210400.0,46.8368,46.9156,46.7659,46.7659,210400.0
2005-11-02 12:20:00,59.38,59.4,59.23,59.37,186300.0,46.7659,46.7817,46.6478,46.7581,186300.0
2005-11-02 12:30:00,59.37,59.48,59.21,59.4,210100.0,46.7581,46.8447,46.6321,46.7817,210100.0
2005-11-02 12:40:00,59.4,59.5,59.32,59.5,167000.0,46.7817,46.8605,46.7187,46.8605,167000.0
2005-11-02 12:50:00,59.5,59.65,59.49,59.54,171200.0,46.8605,46.9786,46.8526,46.892,171200.0
2005-11-02 13:00:00,59.51,59.6,59.45,59.54,120900.0,46.8683,46.9392,46.8211,46.892,120900.0
2005-11-02 13:10:00,59.55,59.55,59.46,59.5,76700.0,46.8998,46.8998,46.829,46.8605,76700.0
2005-11-02 13:20:00,59.52,59.58,59.51,59.57,81900.0,46.8762,46.9235,46.8683,46.9156,81900.0
2005-11-02 13:30:00,59.57,59.74,59.55,59.72,228200.0,46.9156,47.0495,46.8998,47.0337,228200.0
2005-11-02 13:40:00,59.72,59.75,59.63,59.66,119200.0,47.0337,47.0573,46.9628,46.9865,119200.0
2005-11-02 13:50:00,59.65,59.7,59.64,59.64,51300.0,46.9786,47.018,46.9707,46.9707,51300.0
2005-11-02 14:00:00,59.64,59.69,59.46,59.49,138700.0,46.9707,47.0101,46.829,46.8526,138700.0
2005-11-02 14:10:00,59.49,59.6,59.49,59.54,109300.0,46.8526,46.9392,46.8526,46.892,109300.0
2005-11-02 14:20:00,59.54,59.62,59.52,59.62,99100.0,46.892,46.955,46.8762,46.955,99100.0
2005-11-02 14:30:00,59.62,59.63,59.5,59.59,127500.0,46.955,46.9628,46.8605,46.9313,127500.0
2005-11-02 14:40:00,59.57,59.63,59.55,59.59,120100.0,46.9156,46.9628,46.8998,46.9313,120100.0
2005-11-02 14:50:00,59.59,59.61,59.57,59.58,206700.0,46.9313,46.9471,46.9156,46.9235,206700.0
2005-11-02 15:00:00,59.57,59.61,59.5,59.58,113800.0,46.9156,46.9471,46.8605,46.9235,113800.0
2005-11-02 15:10:00,59.58,59.7,59.55,59.61,129500.0,46.9235,47.018,46.8998,46.9471,129500.0
2005-11-02 15:20:00,59.65,59.7,59.63,59.66,149000.0,46.9786,47.018,46.9628,46.9865,149000.0
2005-11-02 15:30:00,59.66,59.69,59.59,59.65,150800.0,46.9865,47.0101,46.9313,46.9786,150800.0
2005-11-02 15:40:00,59.65,59.75,59.64,59.71,259800.0,46.9786,47.0573,46.9707,47.0258,259800.0
2005-11-02 15:50:00,59.7,59.7,59.52,59.58,260100.0,47.018,47.018,46.8762,46.9235,260100.0
2005-11-03 09:30:00,59.9,59.9,59.75,59.83,447400.0,47.1755,47.1755,47.0573,47.1204,447400.0
2005-11-03 09:40:00,59.83,59.88,59.68,59.83,456900.0,47.1204,47.1597,47.0022,47.1204,456900.0
2005-11-03 09:50:00,59.85,59.9,59.67,59.67,151200.0,47.1361,47.1755,46.9943,46.9943,151200.0
2005-11-03 10:00:00,59.67,59.69,59.42,59.55,352400.0,46.9943,47.0101,46.7974,46.8998,352400.0
2005-11-03 10:10:00,59.55,59.61,59.18,59.28,179900.0,46.8998,46.9471,46.6084,46.6872,179900.0
2005-11-03 10:20:00,59.29,59.3,59.11,59.26,233700.0,46.6951,46.7029,46.5533,46.6714,233700.0
2005-11-03 10:30:00,59.25,59.55,59.21,59.43,164900.0,46.6636,46.8998,46.6321,46.8053,164900.0
2005-11-03 10:40:00,59.43,59.5,59.4,59.4,108400.0,46.8053,46.8605,46.7817,46.7817,108400.0
2005-11-03 10:50:00,59.4,59.48,59.3,59.43,178100.0,46.7817,46.8447,46.7029,46.8053,178100.0
2005-11-03 11:00:00,59.43,59.46,59.33,59.35,105500.0,46.8053,46.829,46.7266,46.7423,105500.0
2005-11-03 11:10:00,59.36,59.42,59.36,59.36,122900.0,46.7502,46.7974,46.7502,46.7502,122900.0
2005-11-03 11:20:00,59.35,59.35,59.16,59.28,103000.0,46.7423,46.7423,46.5927,46.6872,103000.0
2005-11-03 11:30:00,59.29,59.31,59.09,59.15,163400.0,46.6951,46.7108,46.5375,46.5848,163400.0
2005-11-03 11:40:00,59.15,59.2,59.1,59.2,122700.0,46.5848,46.6242,46.5454,46.6242,122700.0
2005-11-03 11:50:00,59.19,59.23,59.12,59.12,114900.0,46.6163,46.6478,46.5612,46.5612,114900.0
2005-11-03 12:00:00,59.12,59.15,59.0,59.05,143700.0,46.5612,46.5848,46.4667,46.506,143700.0
2005-11-03 12:10:00,59.05,59.15,59.05,59.15,112100.0,46.506,46.5848,46.506,46.5848,112100.0
2005-11-03 12:20:00,59.15,59.3,59.05,59.19,124200.0,46.5848,46.7029,46.506,46.6163,124200.0
2005-11-03 12:30:00,59.18,59.18,58.93,58.93,126800.0,46.6084,46.6084,46.4115,46.4115,126800.0
2005-11-03 12:40:00,58.96,58.99,58.25,58.45,4650200.0,46.4352,46.4588,45.876,46.0335,4650200.0
2005-11-03 12:50:00,58.46,58.55,58.3,58.32,391500.0,46.0414,46.1123,45.9154,45.9311,391500.0
2005-11-03 13:00:00,58.37,58.5,58.15,58.15,370000.0,45.9705,46.0729,45.7972,45.7972,370000.0
2005-11-03 13:10:00,58.15,58.24,58.0,58.19,383000.0,45.7972,45.8681,45.6791,45.8287,383000.0
2005-11-03 13:20:00,58.2,58.33,58.08,58.13,212000.0,45.8366,45.939,45.7421,45.7815,212000.0
2005-11-03 13:30:00,58.14,58.16,57.94,57.94,423500.0,45.7894,45.8051,45.6318,45.6318,423500.0
2005-11-03 13:40:00,57.94,58.05,57.79,58.0,325800.0,45.6318,45.7185,45.5137,45.6791,325800.0
2005-11-03 13:50:00,58.01,58.04,57.77,58.0,289700.0,45.687,45.7106,45.498,45.6791,289700.0
2005-11-03 14:00:00,57.97,58.0,57.82,57.9,329400.0,45.6555,45.6791,45.5373,45.6003,329400.0
2005-11-03 14:10:00,57.9,57.9,57.69,57.81,200700.0,45.6003,45.6003,45.435,45.5295,200700.0
2005-11-03 14:20:00,57.82,57.85,57.65,57.75,164400.0,45.5373,45.561,45.4034,45.4822,164400.0
2005-11-03 14:30:00,57.76,57.85,57.75,57.79,147800.0,45.4901,45.561,45.4822,45.5137,147800.0
2005-11-03 14:40:00,57.77,57.95,57.76,57.93,174300.0,45.498,45.6397,45.4901,45.624,174300.0
2005-11-03 14:50:00,57.92,57.95,57.85,57.87,174800.0,45.6161,45.6397,45.561,45.5767,174800.0
2005-11-03 15:00:00,57.87,57.9,57.82,57.88,121800.0,45.5767,45.6003,45.5373,45.5846,121800.0
2005-11-03 15:10:00,57.87,57.95,57.86,57.88,177000.0,45.5767,45.6397,45.5688,45.5846,177000.0
2005-11-03 15:20:00,57.89,57.95,57.86,57.9,254700.0,45.5925,45.6397,45.5688,45.6003,254700.0
2005-11-03 15:30:00,57.9,57.9,57.75,57.82,308200.0,45.6003,45.6003,45.4822,45.5373,308200.0
2005-11-03 15:40:00,57.8,57.85,57.73,57.76,433000.0,45.5216,45.561,45.4665,45.4901,433000.0
2005-11-03 15:50:00,57.78,57.8,57.65,57.65,481700.0,45.5058,45.5216,45.4034,45.4034,481700.0
2005-11-04 09:30:00,58.05,58.15,57.88,57.96,317100.0,45.7185,45.7972,45.5846,45.6476,317100.0
2005-11-04 09:40:00,57.97,58.25,57.9,58.19,245100.0,45.6555,45.876,45.6003,45.8287,245100.0
2005-11-04 09:50:00,58.18,58.36,58.06,58.19,237900.0,45.8209,45.9626,45.7264,45.8287,237900.0
2005-11-04 10:00:00,58.19,58.2,58.0,58.14,234000.0,45.8287,45.8366,45.6791,45.7894,234000.0
2005-11-04 10:10:00,58.14,58.16,58.06,58.07,122300.0,45.7894,45.8051,45.7264,45.7342,122300.0
2005-11-04 10:20:00,58.07,58.18,58.06,58.14,94800.0,45.7342,45.8209,45.7264,45.7894,94800.0
2005-11-04 10:30:00,58.14,58.2,58.1,58.15,146500.0,45.7894,45.8366,45.7579,45.7972,146500.0
2005-11-04 10:40:00,58.15,58.19,58.1,58.1,124800.0,45.7972,45.8287,45.7579,45.7579,124800.0
2005-11-04 10:50:00,58.08,58.1,58.04,58.1,132300.0,45.7421,45.7579,45.7106,45.7579,132300.0
2005-11-04 11:00:00,58.09,58.15,58.04,58.05,143800.0,45.75,45.7972,45.7106,45.7185,143800.0
2005-11-04 11:10:00,58.05,58.08,57.95,58.0,175900.0,45.7185,45.7421,45.6397,45.6791,175900.0
2005-11-04 11:20:00,58.01,58.04,57.9,57.92,180900.0,45.687,45.7106,45.6003,45.6161,180900.0
2005-11-04 11:30:00,57.91,57.92,57.75,57.76,163400.0,45.6082,45.6161,45.4822,45.4901,163400.0
2005-11-04 11:40:00,57.76,57.95,57.75,57.93,108500.0,45.4901,45.6397,45.4822,45.624,108500.0
2005-11-04 11:50:00,57.93,58.03,57.92,57.97,143600.0,45.624,45.7027,45.6161,45.6555,143600.0
2005-11-04 12:00:00,57.97,57.98,57.92,57.95,230200.0,45.6555,45.6633,45.6161,45.6397,230200.0
2005-11-04 12:10:00,57.9,58.16,57.9,58.08,185900.0,45.6003,45.8051,45.6003,45.7421,185900.0
2005-11-04 12:20:00,58.08,58.25,58.05,58.18,165000.0,45.7421,45.876,45.7185,45.8209,165000.0
2005-11-04 12:30:00,58.18,58.4,58.15,58.4,175900.0,45.8209,45.9941,45.7972,45.9941,175900.0
2005-11-04 12:40:00,58.37,58.45,58.28,58.37,166800.0,45.9705,46.0335,45.8996,45.9705,166800.0
2005-11-04 12:50:00,58.37,58.45,58.3,58.44,275000.0,45.9705,46.0335,45.9154,46.0256,275000.0
2005-11-04 13:00:00,58.45,58.45,58.39,58.42,103100.0,46.0335,46.0335,45.9863,46.0099,103100.0
2005-11-04 13:10:00,58.42,58.43,58.31,58.31,2175900.0,46.0099,46.0178,45.9232,45.9232,2175900.0
2005-11-04 13:20:00,58.32,58.38,58.18,58.35,242800.0,45.9311,45.9784,45.8209,45.9547,242800.0
2005-11-04 13:30:00,58.35,58.38,58.29,58.34,140200.0,45.9547,45.9784,45.9075,45.9469,140200.0
2005-11-04 13:40:00,58.34,58.35,58.27,58.33,99800.0,45.9469,45.9547,45.8917,45.939,99800.0
2005-11-04 13:50:00,58.34,58.36,58.15,58.15,99800.0,45.9469,45.9626,45.7972,45.7972,99800.0
2005-11-04 14:00:00,58.15,58.35,58.12,58.33,111000.0,45.7972,45.9547,45.7736,45.939,111000.0
2005-11-04 14:10:00,58.33,58.35,58.24,58.31,121400.0,45.939,45.9547,45.8681,45.9232,121400.0
2005-11-04 14:20:00,58.33,58.35,58.28,58.31,116900.0,45.939,45.9547,45.8996,45.9232,116900.0
2005-11-04 14:30:00,58.31,58.31,58.26,58.26,67300.0,45.9232,45.9232,45.8839,45.8839,67300.0
2005-11-04 14:40:00,58.26,58.28,58.06,58.07,123300.0,45.8839,45.8996,45.7264,45.7342,123300.0
2005-11-04 14:50:00,58.07,58.17,58.05,58.09,85600.0,45.7342,45.813,45.7185,45.75,85600.0
2005-11-04 15:00:00,58.08,58.09,57.98,57.99,71600.0,45.7421,45.75,45.6633,45.6712,71600.0
2005-11-04 15:10:00,57.99,58.05,57.88,57.95,116400.0,45.6712,45.7185,45.5846,45.6397,116400.0
2005-11-04 15:20:00,57.95,57.95,57.87,57.91,118100.0,45.6397,45.6397,45.5767,45.6082,118100.0
2005-11-04 15:30:00,57.91,57.95,57.85,57.87,102200.0,45.6082,45.6397,45.561,45.5767,102200.0
2005-11-04 15:40:00,57.85,58.06,57.83,58.0,135300.0,45.561,45.7264,45.5452,45.6791,135300.0
2005-11-04 15:50:00,58.0,58.08,57.98,58.01,176300.0,45.6791,45.7421,45.6633,45.687,176300.0
2005-11-07 09:30:00,58.5,58.65,58.01,58.65,233000.0,46.0729,46.191,45.687,46.191,233000.0
2005-11-07 09:40:00,58.65,58.7,58.25,58.49,173200.0,46.191,46.2304,45.876,46.065,173200.0
2005-11-07 09:50:00,58.49,58.49,58.36,58.38,42700.0,46.065,46.065,45.9626,45.9784,42700.0
2005-11-07 10:00:00,58.38,58.55,58.27,58.5,97900.0,45.9784,46.1123,45.8917,46.0729,97900.0
2005-11-07 10:10:00,58.49,58.5,58.25,58.39,149400.0,46.065,46.0729,45.876,45.9863,149400.0
2005-11-07 10:20:00,58.38,58.43,58.22,58.43,77700.0,45.9784,46.0178,45.8524,46.0178,77700.0
2005-11-07 10:30:00,58.43,58.54,58.42,58.45,86400.0,46.0178,46.1044,46.0099,46.0335,86400.0
2005-11-07 10:40:00,58.45,58.5,58.39,58.39,58000.0,46.0335,46.0729,45.9863,45.9863,58000.0
2005-11-07 10:50:00,58.39,58.47,58.33,58.4,60800.0,45.9863,46.0493,45.939,45.9941,60800.0
2005-11-07 11:00:00,58.4,58.4,58.27,58.29,65500.0,45.9941,45.9941,45.8917,45.9075,65500.0
2005-11-07 11:10:00,58.29,58.31,58.22,58.27,109300.0,45.9075,45.9232,45.8524,45.8917,109300.0
2005-11-07 11:20:00,58.27,58.37,58.25,58.31,55400.0,45.8917,45.9705,45.876,45.9232,55400.0
2005-11-07 11:30:00,58.28,58.4,58.28,58.4,75400.0,45.8996,45.9941,45.8996,45.9941,75400.0
2005-11-07 11:40:00,58.41,58.45,58.34,58.36,50900.0,46.002,46.0335,45.9469,45.9626,50900.0
2005-11-07 11:50:00,58.36,58.41,58.36,58.41,41400.0,45.9626,46.002,45.9626,46.002,41400.0
2005-11-07 12:00:00,58.4,58.43,58.4,58.42,26100.0,45.9941,46.0178,45.9941,46.0099,26100.0
2005-11-07 12:10:00,58.42,58.46,58.4,58.44,71700.0,46.0099,46.0414,45.9941,46.0256,71700.0
2005-11-07 12:20:00,58.45,58.46,58.37,58.39,33000.0,46.0335,46.0414,45.9705,45.9863,33000.0
2005-11-07 12:30:00,58.39,58.45,58.35,58.37,76000.0,45.9863,46.0335,45.9547,45.9705,76000.0
2005-11-07 12:40:00,58.38,58.45,58.25,58.44,57400.0,45.9784,46.0335,45.876,46.0256,57400.0
2005-11-07 12:50:00,58.44,58.49,58.42,58.48,111100.0,46.0256,46.065,46.0099,46.0571,111100.0
2005-11-07 13:00:00,58.48,58.52,58.45,58.48,104500.0,46.0571,46.0886,46.0335,46.0571,104500.0
2005-11-07 13:10:00,58.48,58.48,58.33,58.34,19500.0,46.0571,46.0571,45.939,45.9469,19500.0
2005-11-07 13:20:00,58.34,58.39,58.31,58.37,61500.0,45.9469,45.9863,45.9232,45.9705,61500.0
2005-11-07 13:30:00,58.38,58.45,58.37,58.41,42800.0,45.9784,46.0335,45.9705,46.002,42800.0
2005-11-07 13:40:00,58.4,58.48,58.39,58.42,62800.0,45.9941,46.0571,45.9863,46.0099,62800.0
2005-11-07 13:50:00,58.43,58.49,58.39,58.42,35500.0,46.0178,46.065,45.9863,46.0099,35500.0
2005-11-07 14:00:00,58.39,58.47,58.34,58.45,52400.0,45.9863,46.0493,45.9469,46.0335,52400.0
2005-11-07 14:10:00,58.45,58.56,58.4,58.56,151500.0,46.0335,46.1201,45.9941,46.1201,151500.0
2005-11-07 14:20:00,58.54,58.6,58.5,58.56,197100.0,46.1044,46.1516,46.0729,46.1201,197100.0
2005-11-07 14:30:00,58.56,58.6,58.49,58.51,75700.0,46.1201,46.1516,46.065,46.0808,75700.0
2005-11-07 14:40:00,58.51,58.57,58.48,58.57,160000.0,46.0808,46.128,46.0571,46.128,160000.0
2005-11-07 14:50:00,58.56,58.59,58.53,58.59,38700.0,46.1201,46.1438,46.0965,46.1438,38700.0
2005-11-07 15:00:00,58.59,58.64,58.55,58.57,92700.0,46.1438,46.1831,46.1123,46.128,92700.0
2005-11-07 15:10:00,58.57,58.61,58.45,58.5,119000.0,46.128,46.1595,46.0335,46.0729,119000.0
2005-11-07 15:20:00,58.5,58.53,58.39,58.42,160900.0,46.0729,46.0965,45.9863,46.0099,160900.0
2005-11-07 15:30:00,58.4,58.51,58.4,58.41,103400.0,45.9941,46.0808,45.9941,46.002,103400.0
2005-11-07 15:40:00,58.41,58.55,58.38,58.48,138700.0,46.002,46.1123,45.9784,46.0571,138700.0
2005-11-07 15:50:00,58.48,58.54,58.48,58.52,138600.0,46.0571,46.1044,46.0571,46.0886,138600.0
2005-11-08 09:30:00,58.05,58.06,57.8,57.95,259500.0,45.7185,45.7264,45.5216,45.6397,259500.0
2005-11-08 09:40:00,57.9,58.22,57.78,58.13,286300.0,45.6003,45.8524,45.5058,45.7815,286300.0
2005-11-08 09:50:00,58.13,58.13,57.83,58.01,108300.0,45.7815,45.7815,45.5452,45.687,108300.0
2005-11-08 10:00:00,57.99,58.1,57.9,58.1,95100.0,45.6712,45.7579,45.6003,45.7579,95100.0
2005-11-08 10:10:00,58.08,58.08,57.98,57.98,87700.0,45.7421,45.7421,45.6633,45.6633,87700.0
2005-11-08 10:20:00,57.98,58.02,57.85,57.86,82100.0,45.6633,45.6948,45.561,45.5688,82100.0
2005-11-08 10:30:00,57.87,58.0,57.87,58.0,135000.0,45.5767,45.6791,45.5767,45.6791,135000.0
2005-11-08 10:40:00,58.0,58.0,57.9,57.97,100500.0,45.6791,45.6791,45.6003,45.6555,100500.0
2005-11-08 10:50:00,57.97,58.0,57.88,57.91,63000.0,45.6555,45.6791,45.5846,45.6082,63000.0
2005-11-08 11:00:00,57.91,57.95,57.79,57.94,99800.0,45.6082,45.6397,45.5137,45.6318,99800.0
2005-11-08 11:10:00,57.94,57.96,57.86,57.91,60100.0,45.6318,45.6476,45.5688,45.6082,60100.0
2005-11-08 11:20:00,57.91,57.91,57.83,57.88,48300.0,45.6082,45.6082,45.5452,45.5846,48300.0
2005-11-08 11:30:00,57.87,57.88,57.79,57.86,51700.0,45.5767,45.5846,45.5137,45.5688,51700.0
2005-11-08 11:40:00,57.87,58.0,57.86,58.0,70400.0,45.5767,45.6791,45.5688,45.6791,70400.0
2005-11-08 11:50:00,58.0,58.1,57.97,57.99,61400.0,45.6791,45.7579,45.6555,45.6712,61400.0
2005-11-08 12:00:00,57.99,58.01,57.95,58.0,63500.0,45.6712,45.687,45.6397,45.6791,63500.0
2005-11-08 12:10:00,58.0,58.0,57.9,57.97,55100.0,45.6791,45.6791,45.6003,45.6555,55100.0
2005-11-08 12:20:00,57.97,58.08,57.94,57.99,101700.0,45.6555,45.7421,45.6318,45.6712,101700.0
2005-11-08 12:30:00,57.99,58.18,57.99,58.09,78900.0,45.6712,45.8209,45.6712,45.75,78900.0
2005-11-08 12:40:00,58.08,58.09,58.0,58.05,81700.0,45.7421,45.75,45.6791,45.7185,81700.0
2005-11-08 12:50:00,58.04,58.25,58.01,58.25,67100.0,45.7106,45.876,45.687,45.876,67100.0
2005-11-08 13:00:00,58.25,58.28,58.1,58.1,42700.0,45.876,45.8996,45.7579,45.7579,42700.0
2005-11-08 13:10:00,58.13,58.14,58.01,58.07,49900.0,45.7815,45.7894,45.687,45.7342,49900.0
2005-11-08 13:20:00,58.08,58.08,58.0,58.04,80100.0,45.7421,45.7421,45.6791,45.7106,80100.0
2005-11-08 13:30:00,58.05,58.05,58.0,58.02,64500.0,45.7185,45.7185,45.6791,45.6948,64500.0
2005-11-08 13:40:00,58.01,58.02,57.95,57.97,62200.0,45.687,45.6948,45.6397,45.6555,62200.0
2005-11-08 13:50:00,57.97,58.0,57.95,58.0,49000.0,45.6555,45.6791,45.6397,45.6791,49000.0
2005-11-08 14:00:00,57.99,58.01,57.96,58.0,60000.0,45.6712,45.687,45.6476,45.6791,60000.0
2005-11-08 14:10:00,58.0,58.05,57.98,58.0,73500.0,45.6791,45.7185,45.6633,45.6791,73500.0
2005-11-08 14:20:00,58.0,58.04,57.99,57.99,91900.0,45.6791,45.7106,45.6712,45.6712,91900.0
2005-11-08 14:30:00,57.99,57.99,57.89,57.9,57900.0,45.6712,45.6712,45.5925,45.6003,57900.0
2005-11-08 14:40:00,57.9,57.91,57.85,57.91,108500.0,45.6003,45.6082,45.561,45.6082,108500.0
2005-11-08 14:50:00,57.91,57.95,57.86,57.88,71200.0,45.6082,45.6397,45.5688,45.5846,71200.0
2005-11-08 15:00:00,57.88,58.0,57.86,57.99,71500.0,45.5846,45.6791,45.5688,45.6712,71500.0
2005-11-08 15:10:00,58.0,58.05,57.97,58.03,68000.0,45.6791,45.7185,45.6555,45.7027,68000.0
2005-11-08 15:20:00,58.04,58.08,58.03,58.07,71800.0,45.7106,45.7421,45.7027,45.7342,71800.0
2005-11-08 15:30:00,58.08,58.1,58.04,58.07,87900.0,45.7421,45.7579,45.7106,45.7342,87900.0
2005-11-08 15:40:00,58.07,58.07,57.98,58.01,88100.0,45.7342,45.7342,45.6633,45.687,88100.0
2005-11-08 15:50:00,58.01,58.13,58.0,58.09,173800.0,45.687,45.7815,45.6791,45.75,173800.0
2005-11-09 09:30:00,58.07,58.38,58.07,58.15,186900.0,45.7342,45.9784,45.7342,45.7972,186900.0
2005-11-09 09:40:00,58.16,58.16,57.65,57.72,196500.0,45.8051,45.8051,45.4034,45.4586,196500.0
2005-11-09 09:50:00,57.71,57.84,57.51,57.64,145000.0,45.4507,45.5531,45.2932,45.3956,145000.0
2005-11-09 10:00:00,57.65,57.8,57.51,57.6,118000.0,45.4034,45.5216,45.2932,45.3641,118000.0
2005-11-09 10:10:00,57.58,57.72,57.56,57.6,200300.0,45.3483,45.4586,45.3326,45.3641,200300.0
2005-11-09 10:20:00,57.6,57.7,57.52,57.67,104500.0,45.3641,45.4428,45.3011,45.4192,104500.0
2005-11-09 10:30:00,57.67,57.74,57.63,57.65,142000.0,45.4192,45.4743,45.3877,45.4034,142000.0
2005-11-09 10:40:00,57.65,57.75,57.64,57.65,136300.0,45.4034,45.4822,45.3956,45.4034,136300.0
2005-11-09 10:50:00,57.65,57.75,57.62,57.63,58000.0,45.4034,45.4822,45.3798,45.3877,58000.0
2005-11-09 11:00:00,57.63,57.68,57.51,57.54,87900.0,45.3877,45.4271,45.2932,45.3168,87900.0
2005-11-09 11:10:00,57.51,57.55,57.34,57.52,167200.0,45.2932,45.3247,45.1593,45.3011,167200.0
2005-11-09 11:20:00,57.51,57.52,57.4,57.4,70100.0,45.2932,45.3011,45.2066,45.2066,70100.0
2005-11-09 11:30:00,57.41,57.45,57.38,57.4,71300.0,45.2144,45.2459,45.1908,45.2066,71300.0
2005-11-09 11:40:00,57.4,57.4,57.26,57.28,87800.0,45.2066,45.2066,45.0963,45.112,87800.0
2005-11-09 11:50:00,57.27,57.31,57.1,57.16,74400.0,45.1042,45.1357,44.9703,45.0175,74400.0
2005-11-09 12:00:00,57.15,57.31,57.15,57.26,88800.0,45.0097,45.1357,45.0097,45.0963,88800.0
2005-11-09 12:10:00,57.26,57.44,57.21,57.44,77200.0,45.0963,45.2381,45.0569,45.2381,77200.0
2005-11-09 12:20:00,57.44,57.57,57.38,57.5,175800.0,45.2381,45.3404,45.1908,45.2853,175800.0
2005-11-09 12:30:00,57.54,57.61,57.45,57.55,221100.0,45.3168,45.3719,45.2459,45.3247,221100.0
2005-11-09 12:40:00,57.6,57.68,57.54,57.68,86000.0,45.3641,45.4271,45.3168,45.4271,86000.0
2005-11-09 12:50:00,57.68,57.79,57.68,57.74,72500.0,45.4271,45.5137,45.4271,45.4743,72500.0
2005-11-09 13:00:00,57.73,57.75,57.66,57.73,36700.0,45.4665,45.4822,45.4113,45.4665,36700.0
2005-11-09 13:10:00,57.73,57.73,57.63,57.64,102700.0,45.4665,45.4665,45.3877,45.3956,102700.0
2005-11-09 13:20:00,57.65,57.71,57.63,57.7,39400.0,45.4034,45.4507,45.3877,45.4428,39400.0
2005-11-09 13:30:00,57.7,57.74,57.67,57.67,56700.0,45.4428,45.4743,45.4192,45.4192,56700.0
2005-11-09 13:40:00,57.67,57.69,57.62,57.69,61000.0,45.4192,45.435,45.3798,45.435,61000.0
2005-11-09 13:50:00,57.69,57.69,57.55,57.58,86300.0,45.435,45.435,45.3247,45.3483,86300.0
2005-11-09 14:00:00,57.59,57.63,57.5,57.56,152900.0,45.3562,45.3877,45.2853,45.3326,152900.0
2005-11-09 14:10:00,57.56,57.56,57.48,57.51,89800.0,45.3326,45.3326,45.2696,45.2932,89800.0
2005-11-09 14:20:00,57.51,57.59,57.32,57.43,315500.0,45.2932,45.3562,45.1435,45.2302,315500.0
2005-11-09 14:30:00,57.44,57.44,57.35,57.4,82200.0,45.2381,45.2381,45.1672,45.2066,82200.0
2005-11-09 14:40:00,57.39,57.41,57.34,57.39,117400.0,45.1987,45.2144,45.1593,45.1987,117400.0
2005-11-09 14:50:00,57.39,57.39,57.28,57.36,149200.0,45.1987,45.1987,45.112,45.1751,149200.0
2005-11-09 15:00:00,57.37,57.42,57.31,57.33,63800.0,45.1829,45.2223,45.1357,45.1514,63800.0
2005-11-09 15:10:00,57.33,57.42,57.3,57.42,73100.0,45.1514,45.2223,45.1278,45.2223,73100.0
2005-11-09 15:20:00,57.43,57.45,57.37,57.44,86700.0,45.2302,45.2459,45.1829,45.2381,86700.0
2005-11-09 15:30:00,57.43,57.54,57.4,57.47,132700.0,45.2302,45.3168,45.2066,45.2617,132700.0
2005-11-09 15:40:00,57.47,57.5,57.43,57.45,90200.0,45.2617,45.2853,45.2302,45.2459,90200.0
2005-11-09 15:50:00,57.44,57.5,57.31,57.35,173300.0,45.2381,45.2853,45.1357,45.1672,173300.0
2005-11-10 09:30:00,57.95,58.0,57.77,57.84,227400.0,45.6397,45.6791,45.498,45.5531,227400.0
2005-11-10 09:40:00,57.85,57.94,57.75,57.85,126400.0,45.561,45.6318,45.4822,45.561,126400.0
2005-11-10 09:50:00,57.85,57.94,57.81,57.9,147300.0,45.561,45.6318,45.5295,45.6003,147300.0
2005-11-10 10:00:00,57.88,57.92,57.8,57.84,501300.0,45.5846,45.6161,45.5216,45.5531,501300.0
2005-11-10 10:10:00,57.83,57.88,57.79,57.83,153000.0,45.5452,45.5846,45.5137,45.5452,153000.0
2005-11-10 10:20:00,57.82,57.99,57.82,57.95,424600.0,45.5373,45.6712,45.5373,45.6397,424600.0
2005-11-10 10:30:00,57.96,58.07,57.85,58.07,118900.0,45.6476,45.7342,45.561,45.7342,118900.0
2005-11-10 10:40:00,58.09,58.12,57.91,58.0,98600.0,45.75,45.7736,45.6082,45.6791,98600.0
2005-11-10 10:50:00,58.0,58.04,57.88,58.03,82400.0,45.6791,45.7106,45.5846,45.7027,82400.0
2005-11-10 11:00:00,58.03,58.08,57.99,58.0,93400.0,45.7027,45.7421,45.6712,45.6791,93400.0
2005-11-10 11:10:00,57.99,58.13,57.99,58.1,101800.0,45.6712,45.7815,45.6712,45.7579,101800.0
2005-11-10 11:20:00,58.13,58.29,58.07,58.1,106100.0,45.7815,45.9075,45.7342,45.7579,106100.0
2005-11-10 11:30:00,58.1,58.25,58.05,58.07,63900.0,45.7579,45.876,45.7185,45.7342,63900.0
2005-11-10 11:40:00,58.07,58.16,58.05,58.13,27400.0,45.7342,45.8051,45.7185,45.7815,27400.0
2005-11-10 11:50:00,58.13,58.25,58.13,58.22,86800.0,45.7815,45.876,45.7815,45.8524,86800.0
2005-11-10 12:00:00,58.23,58.26,58.2,58.26,131300.0,45.8602,45.8839,45.8366,45.8839,131300.0
2005-11-10 12:10:00,58.27,58.36,58.26,58.32,150600.0,45.8917,45.9626,45.8839,45.9311,150600.0
2005-11-10 12:20:00,58.31,58.39,58.3,58.36,90700.0,45.9232,45.9863,45.9154,45.9626,90700.0
2005-11-10 12:30:00,58.36,58.45,58.36,58.42,73600.0,45.9626,46.0335,45.9626,46.0099,73600.0
2005-11-10 12:40:00,58.43,58.45,58.41,58.45,58800.0,46.0178,46.0335,46.002,46.0335,58800.0
2005-11-10 12:50:00,58.43,58.5,58.33,58.5,143500.0,46.0178,46.0729,45.939,46.0729,143500.0
2005-11-10 13:00:00,58.5,58.67,58.49,58.66,156300.0,46.0729,46.2068,46.065,46.1989,156300.0
2005-11-10 13:10:00,58.66,58.68,58.6,58.67,135500.0,46.1989,46.2146,46.1516,46.2068,135500.0
2005-11-10 13:20:00,58.67,58.69,58.65,58.68,146200.0,46.2068,46.2225,46.191,46.2146,146200.0
2005-11-10 13:30:00,58.68,58.75,58.66,58.75,236800.0,46.2146,46.2698,46.1989,46.2698,236800.0
2005-11-10 13:40:00,58.75,58.84,58.72,58.78,155500.0,46.2698,46.3407,46.2461,46.2934,155500.0
2005-11-10 13:50:00,58.8,58.99,58.78,58.99,158800.0,46.3092,46.4588,46.2934,46.4588,158800.0
2005-11-10 14:00:00,58.99,59.08,58.83,58.89,115600.0,46.4588,46.5297,46.3328,46.38,115600.0
2005-11-10 14:10:00,58.89,58.9,58.84,58.9,74400.0,46.38,46.3879,46.3407,46.3879,74400.0
2005-11-10 14:20:00,58.9,58.98,58.86,58.97,134100.0,46.3879,46.4509,46.3564,46.443,134100.0
2005-11-10 14:30:00,58.95,59.02,58.85,58.93,84100.0,46.4273,46.4824,46.3485,46.4115,84100.0
2005-11-10 14:40:00,58.92,58.98,58.87,58.97,170500.0,46.4037,46.4509,46.3643,46.443,170500.0
2005-11-10 14:50:00,58.96,59.21,58.96,59.11,247900.0,46.4352,46.6321,46.4352,46.5533,247900.0
2005-11-10 15:00:00,59.12,59.24,59.12,59.21,177200.0,46.5612,46.6557,46.5612,46.6321,177200.0
2005-11-10 15:10:00,59.18,59.24,59.07,59.23,247800.0,46.6084,46.6557,46.5218,46.6478,247800.0
2005-11-10 15:20:00,59.23,59.35,59.22,59.34,249300.0,46.6478,46.7423,46.6399,46.7344,249300.0
2005-11-10 15:30:00,59.32,59.36,59.19,59.35,350300.0,46.7187,46.7502,46.6163,46.7423,350300.0
2005-11-10 15:40:00,59.35,59.38,59.33,59.36,257400.0,46.7423,46.7659,46.7266,46.7502,257400.0
2005-11-10 15:50:00,59.36,59.36,59.25,59.29,358700.0,46.7502,46.7502,46.6636,46.6951,358700.0
2005-11-11 09:30:00,59.4,59.48,59.1,59.14,196900.0,46.7817,46.8447,46.5454,46.5769,196900.0
2005-11-11 09:40:00,59.15,59.5,59.11,59.5,156700.0,46.5848,46.8605,46.5533,46.8605,156700.0
2005-11-11 09:50:00,59.49,59.72,59.38,59.43,171100.0,46.8526,47.0337,46.7659,46.8053,171100.0
2005-11-11 10:00:00,59.46,59.53,59.28,59.4,97300.0,46.829,46.8841,46.6872,46.7817,97300.0
2005-11-11 10:10:00,59.41,59.49,59.22,59.29,74100.0,46.7896,46.8526,46.6399,46.6951,74100.0
2005-11-11 10:20:00,59.29,59.5,59.25,59.26,86300.0,46.6951,46.8605,46.6636,46.6714,86300.0
2005-11-11 10:30:00,59.26,59.39,59.24,59.36,73700.0,46.6714,46.7738,46.6557,46.7502,73700.0
2005-11-11 10:40:00,59.37,59.41,59.32,59.36,43200.0,46.7581,46.7896,46.7187,46.7502,43200.0
2005-11-11 10:50:00,59.35,59.4,59.29,59.36,36400.0,46.7423,46.7817,46.6951,46.7502,36400.0
2005-11-11 11:00:00,59.36,59.41,59.3,59.3,53400.0,46.7502,46.7896,46.7029,46.7029,53400.0
2005-11-11 11:10:00,59.3,59.6,59.3,59.46,110000.0,46.7029,46.9392,46.7029,46.829,110000.0
2005-11-11 11:20:00,59.44,59.45,59.3,59.37,83500.0,46.8132,46.8211,46.7029,46.7581,83500.0
2005-11-11 11:30:00,59.36,59.52,59.36,59.51,81900.0,46.7502,46.8762,46.7502,46.8683,81900.0
2005-11-11 11:40:00,59.51,59.59,59.5,59.59,68600.0,46.8683,46.9313,46.8605,46.9313,68600.0
2005-11-11 11:50:00,59.58,59.78,59.57,59.77,101400.0,46.9235,47.081,46.9156,47.0731,101400.0
2005-11-11 12:00:00,59.76,59.77,59.6,59.69,75600.0,47.0652,47.0731,46.9392,47.0101,75600.0
2005-11-11 12:10:00,59.68,59.68,59.5,59.5,55300.0,47.0022,47.0022,46.8605,46.8605,55300.0
2005-11-11 12:20:00,59.5,59.58,59.49,59.57,57800.0,46.8605,46.9235,46.8526,46.9156,57800.0
2005-11-11 12:30:00,59.57,59.75,59.56,59.75,84700.0,46.9156,47.0573,46.9077,47.0573,84700.0
2005-11-11 12:40:00,59.73,59.75,59.71,59.71,111500.0,47.0416,47.0573,47.0258,47.0258,111500.0
2005-11-11 12:50:00,59.71,59.71,59.52,59.53,56000.0,47.0258,47.0258,46.8762,46.8841,56000.0
2005-11-11 13:00:00,59.53,59.68,59.46,59.66,72300.0,46.8841,47.0022,46.829,46.9865,72300.0
2005-11-11 13:10:00,59.66,59.68,59.58,59.59,38100.0,46.9865,47.0022,46.9235,46.9313,38100.0
2005-11-11 13:20:00,59.59,59.61,59.5,59.58,112900.0,46.9313,46.9471,46.8605,46.9235,112900.0
2005-11-11 13:30:00,59.58,59.58,59.49,59.5,68900.0,46.9235,46.9235,46.8526,46.8605,68900.0
2005-11-11 13:40:00,59.5,59.51,59.49,59.51,66600.0,46.8605,46.8683,46.8526,46.8683,66600.0
2005-11-11 13:50:00,59.51,59.51,59.49,59.51,33100.0,46.8683,46.8683,46.8526,46.8683,33100.0
2005-11-11 14:00:00,59.5,59.52,59.48,59.52,127400.0,46.8605,46.8762,46.8447,46.8762,127400.0
2005-11-11 14:10:00,59.52,59.53,59.44,59.47,56500.0,46.8762,46.8841,46.8132,46.8368,56500.0
2005-11-11 14:20:00,59.46,59.46,59.35,59.35,36300.0,46.829,46.829,46.7423,46.7423,36300.0
2005-11-11 14:30:00,59.34,59.35,59.25,59.26,100300.0,46.7344,46.7423,46.6636,46.6714,100300.0
2005-11-11 14:40:00,59.26,59.27,59.11,59.24,98400.0,46.6714,46.6793,46.5533,46.6557,98400.0
2005-11-11 14:50:00,59.22,59.3,59.2,59.28,64900.0,46.6399,46.7029,46.6242,46.6872,64900.0
2005-11-11 15:00:00,59.29,59.29,59.22,59.26,55600.0,46.6951,46.6951,46.6399,46.6714,55600.0
2005-11-11 15:10:00,59.27,59.35,59.26,59.35,65300.0,46.6793,46.7423,46.6714,46.7423,65300.0
2005-11-11 15:20:00,59.36,59.56,59.36,59.49,116300.0,46.7502,46.9077,46.7502,46.8526,116300.0
2005-11-11 15:30:00,59.49,59.63,59.49,59.61,75900.0,46.8526,46.9628,46.8526,46.9471,75900.0
2005-11-11 15:40:00,59.61,59.7,59.56,59.64,124500.0,46.9471,47.018,46.9077,46.9707,124500.0
2005-11-11 15:50:00,59.64,59.66,59.52,59.57,129700.0,46.9707,46.9865,46.8762,46.9156,129700.0
2005-11-14 09:30:00,59.75,59.75,59.16,59.29,172100.0,47.0573,47.0573,46.5927,46.6951,172100.0
2005-11-14 09:40:00,59.31,59.75,59.31,59.7,123900.0,46.7108,47.0573,46.7108,47.018,123900.0
2005-11-14 09:50:00,59.69,59.73,59.6,59.7,97200.0,47.0101,47.0416,46.9392,47.018,97200.0
2005-11-14 10:00:00,59.72,59.76,59.6,59.64,81300.0,47.0337,47.0652,46.9392,46.9707,81300.0
2005-11-14 10:10:00,59.64,59.74,59.6,59.63,73500.0,46.9707,47.0495,46.9392,46.9628,73500.0
2005-11-14 10:20:00,59.65,59.68,59.45,59.48,136400.0,46.9786,47.0022,46.8211,46.8447,136400.0
2005-11-14 10:30:00,59.45,59.51,59.28,59.31,99100.0,46.8211,46.8683,46.6872,46.7108,99100.0
2005-11-14 10:40:00,59.3,59.55,59.3,59.55,101500.0,46.7029,46.8998,46.7029,46.8998,101500.0
2005-11-14 10:50:00,59.54,59.6,59.47,59.56,97800.0,46.892,46.9392,46.8368,46.9077,97800.0
2005-11-14 11:00:00,59.54,59.57,59.47,59.49,55000.0,46.892,46.9156,46.8368,46.8526,55000.0
2005-11-14 11:10:00,59.48,59.53,59.43,59.5,71000.0,46.8447,46.8841,46.8053,46.8605,71000.0
2005-11-14 11:20:00,59.49,59.53,59.45,59.48,48900.0,46.8526,46.8841,46.8211,46.8447,48900.0
2005-11-14 11:30:00,59.48,59.51,59.47,59.48,70100.0,46.8447,46.8683,46.8368,46.8447,70100.0
2005-11-14 11:40:00,59.49,59.53,59.43,59.5,45500.0,46.8526,46.8841,46.8053,46.8605,45500.0
2005-11-14 11:50:00,59.5,59.58,59.49,59.51,53800.0,46.8605,46.9235,46.8526,46.8683,53800.0
2005-11-14 12:00:00,59.53,59.56,59.49,59.56,74100.0,46.8841,46.9077,46.8526,46.9077,74100.0
2005-11-14 12:10:00,59.52,59.54,59.5,59.54,47700.0,46.8762,46.892,46.8605,46.892,47700.0
2005-11-14 12:20:00,59.55,59.57,59.54,59.55,25000.0,46.8998,46.9156,46.892,46.8998,25000.0
2005-11-14 12:30:00,59.56,59.56,59.46,59.51,69200.0,46.9077,46.9077,46.829,46.8683,69200.0
2005-11-14 12:40:00,59.51,59.52,59.26,59.28,62800.0,46.8683,46.8762,46.6714,46.6872,62800.0
2005-11-14 12:50:00,59.27,59.28,59.18,59.22,93100.0,46.6793,46.6872,46.6084,46.6399,93100.0
2005-11-14 13:00:00,59.22,59.28,59.16,59.21,41400.0,46.6399,46.6872,46.5927,46.6321,41400.0
2005-11-14 13:10:00,59.2,59.27,59.16,59.24,39700.0,46.6242,46.6793,46.5927,46.6557,39700.0
2005-11-14 13:20:00,59.26,59.26,59.22,59.22,64400.0,46.6714,46.6714,46.6399,46.6399,64400.0
2005-11-14 13:30:00,59.24,59.29,59.21,59.28,30500.0,46.6557,46.6951,46.6321,46.6872,30500.0
2005-11-14 13:40:00,59.28,59.38,59.26,59.33,46000.0,46.6872,46.7659,46.6714,46.7266,46000.0
2005-11-14 13:50:00,59.33,59.35,59.27,59.35,35600.0,46.7266,46.7423,46.6793,46.7423,35600.0
2005-11-14 14:00:00,59.36,59.37,59.29,59.31,43000.0,46.7502,46.7581,46.6951,46.7108,43000.0
2005-11-14 14:10:00,59.32,59.33,59.21,59.23,74800.0,46.7187,46.7266,46.6321,46.6478,74800.0
2005-11-14 14:20:00,59.22,59.27,59.2,59.24,201300.0,46.6399,46.6793,46.6242,46.6557,201300.0
2005-11-14 14:30:00,59.25,59.31,59.25,59.29,47700.0,46.6636,46.7108,46.6636,46.6951,47700.0
2005-11-14 14:40:00,59.29,59.29,59.18,59.22,39400.0,46.6951,46.6951,46.6084,46.6399,39400.0
2005-11-14 14:50:00,59.23,59.25,59.15,59.22,55500.0,46.6478,46.6636,46.5848,46.6399,55500.0
2005-11-14 15:00:00,59.22,59.33,59.2,59.22,59800.0,46.6399,46.7266,46.6242,46.6399,59800.0
2005-11-14 15:10:00,59.22,59.25,59.17,59.23,78100.0,46.6399,46.6636,46.6006,46.6478,78100.0
2005-11-14 15:20:00,59.23,59.36,59.23,59.29,130300.0,46.6478,46.7502,46.6478,46.6951,130300.0
2005-11-14 15:30:00,59.29,59.3,59.22,59.25,102700.0,46.6951,46.7029,46.6399,46.6636,102700.0
2005-11-14 15:40:00,59.25,59.32,59.15,59.28,145800.0,46.6636,46.7187,46.5848,46.6872,145800.0
2005-11-14 15:50:00,59.28,59.31,59.13,59.2,318700.0,46.6872,46.7108,46.5691,46.6242,318700.0
2005-11-15 09:30:00,59.52,59.86,59.5,59.85,244400.0,46.8762,47.144,46.8605,47.1361,244400.0
2005-11-15 09:40:00,59.85,59.87,59.65,59.75,218700.0,47.1361,47.1519,46.9786,47.0573,218700.0
2005-11-15 09:50:00,59.74,59.79,59.63,59.74,91400.0,47.0495,47.0888,46.9628,47.0495,91400.0
2005-11-15 10:00:00,59.75,59.75,59.58,59.62,108600.0,47.0573,47.0573,46.9235,46.955,108600.0
2005-11-15 10:10:00,59.63,59.71,59.53,59.66,79500.0,46.9628,47.0258,46.8841,46.9865,79500.0
2005-11-15 10:20:00,59.67,59.73,59.61,59.65,86700.0,46.9943,47.0416,46.9471,46.9786,86700.0
2005-11-15 10:30:00,59.64,59.71,59.58,59.59,179000.0,46.9707,47.0258,46.9235,46.9313,179000.0
2005-11-15 10:40:00,59.58,59.75,59.58,59.66,85300.0,46.9235,47.0573,46.9235,46.9865,85300.0
2005-11-15 10:50:00,59.65,59.7,59.62,59.67,65500.0,46.9786,47.018,46.955,46.9943,65500.0
2005-11-15 11:00:00,59.66,59.68,59.62,59.63,41600.0,46.9865,47.0022,46.955,46.9628,41600.0
2005-11-15 11:10:00,59.61,59.74,59.6,59.69,76800.0,46.9471,47.0495,46.9392,47.0101,76800.0
2005-11-15 11:20:00,59.68,59.7,59.64,59.69,32200.0,47.0022,47.018,46.9707,47.0101,32200.0
2005-11-15 11:30:00,59.68,59.7,59.62,59.65,32800.0,47.0022,47.018,46.955,46.9786,32800.0
2005-11-15 11:40:00,59.64,59.65,59.5,59.54,77500.0,46.9707,46.9786,46.8605,46.892,77500.0
2005-11-15 11:50:00,59.55,59.67,59.54,59.64,78500.0,46.8998,46.9943,46.892,46.9707,78500.0
2005-11-15 12:00:00,59.64,59.65,59.55,59.56,66400.0,46.9707,46.9786,46.8998,46.9077,66400.0
2005-11-15 12:10:00,59.56,59.68,59.54,59.65,185400.0,46.9077,47.0022,46.892,46.9786,185400.0
2005-11-15 12:20:00,59.65,59.7,59.64,59.67,79100.0,46.9786,47.018,46.9707,46.9943,79100.0
2005-11-15 12:30:00,59.67,59.68,59.59,59.59,69200.0,46.9943,47.0022,46.9313,46.9313,69200.0
2005-11-15 12:40:00,59.57,59.65,59.56,59.62,52200.0,46.9156,46.9786,46.9077,46.955,52200.0
2005-11-15 12:50:00,59.61,59.65,59.61,59.64,50600.0,46.9471,46.9786,46.9471,46.9707,50600.0
2005-11-15 13:00:00,59.64,59.65,59.62,59.65,67900.0,46.9707,46.9786,46.955,46.9786,67900.0
2005-11-15 13:10:00,59.65,59.67,59.62,59.62,67800.0,46.9786,46.9943,46.955,46.955,67800.0
2005-11-15 13:20:00,59.62,59.67,59.6,59.67,49600.0,46.955,46.9943,46.9392,46.9943,49600.0
2005-11-15 13:30:00,59.67,59.68,59.6,59.65,37600.0,46.9943,47.0022,46.9392,46.9786,37600.0
2005-11-15 13:40:00,59.66,59.66,59.58,59.58,44900.0,46.9865,46.9865,46.9235,46.9235,44900.0
2005-11-15 13:50:00,59.58,59.6,59.52,59.59,83700.0,46.9235,46.9392,46.8762,46.9313,83700.0
2005-11-15 14:00:00,59.6,59.6,59.47,59.48,101800.0,46.9392,46.9392,46.8368,46.8447,101800.0
2005-11-15 14:10:00,59.48,59.53,59.42,59.48,77100.0,46.8447,46.8841,46.7974,46.8447,77100.0
2005-11-15 14:20:00,59.51,59.61,59.48,59.6,60100.0,46.8683,46.9471,46.8447,46.9392,60100.0
2005-11-15 14:30:00,59.6,59.62,59.56,59.62,59400.0,46.9392,46.955,46.9077,46.955,59400.0
2005-11-15 14:40:00,59.62,59.65,59.53,59.61,60700.0,46.955,46.9786,46.8841,46.9471,60700.0
2005-11-15 14:50:00,59.61,59.64,59.55,59.57,39500.0,46.9471,46.9707,46.8998,46.9156,39500.0
2005-11-15 15:00:00,59.57,59.57,59.49,59.55,134000.0,46.9156,46.9156,46.8526,46.8998,134000.0
2005-11-15 15:10:00,59.55,59.58,59.52,59.58,150700.0,46.8998,46.9235,46.8762,46.9235,150700.0
2005-11-15 15:20:00,59.58,59.67,59.58,59.67,151600.0,46.9235,46.9943,46.9235,46.9943,151600.0
2005-11-15 15:30:00,59.67,59.73,59.62,59.69,143200.0,46.9943,47.0416,46.955,47.0101,143200.0
2005-11-15 15:40:00,59.7,59.75,59.63,59.69,223400.0,47.018,47.0573,46.9628,47.0101,223400.0
2005-11-15 15:50:00,59.69,59.75,59.54,59.75,235600.0,47.0101,47.0573,46.892,47.0573,235600.0
2005-11-16 09:30:00,59.98,60.0,59.9,59.99,595800.0,47.2385,47.2542,47.1755,47.2464,595800.0
2005-11-16 09:40:00,59.97,60.25,59.95,60.16,515400.0,47.2306,47.4511,47.2149,47.3803,515400.0
2005-11-16 09:50:00,60.18,60.33,60.0,60.23,272800.0,47.396,47.5141,47.2542,47.4354,272800.0
2005-11-16 10:00:00,60.23,60.3,60.19,60.19,182500.0,47.4354,47.4905,47.4039,47.4039,182500.0
2005-11-16 10:10:00,60.2,60.2,60.0,60.1,111500.0,47.4118,47.4118,47.2542,47.333,111500.0
2005-11-16 10:20:00,60.1,60.27,60.09,60.21,85600.0,47.333,47.4669,47.3251,47.4196,85600.0
2005-11-16 10:30:00,60.2,60.2,60.12,60.15,59600.0,47.4118,47.4118,47.3487,47.3724,59600.0
2005-11-16 10:40:00,60.16,60.24,60.16,60.23,70100.0,47.3803,47.4433,47.3803,47.4354,70100.0
2005-11-16 10:50:00,60.24,60.3,60.15,60.16,76900.0,47.4433,47.4905,47.3724,47.3803,76900.0
2005-11-16 11:00:00,60.19,60.2,60.01,60.02,85000.0,47.4039,47.4118,47.2621,47.27,85000.0
2005-11-16 11:10:00,60.02,60.13,59.99,60.13,82300.0,47.27,47.3566,47.2464,47.3566,82300.0
2005-11-16 11:20:00,60.1,60.19,60.05,60.19,52400.0,47.333,47.4039,47.2936,47.4039,52400.0
2005-11-16 11:30:00,60.18,60.23,60.13,60.23,37800.0,47.396,47.4354,47.3566,47.4354,37800.0
2005-11-16 11:40:00,60.23,60.37,60.21,60.3,179800.0,47.4354,47.5456,47.4196,47.4905,179800.0
2005-11-16 11:50:00,60.3,60.36,60.27,60.33,107300.0,47.4905,47.5378,47.4669,47.5141,107300.0
2005-11-16 12:00:00,60.33,60.43,60.32,60.39,67000.0,47.5141,47.5929,47.5063,47.5614,67000.0
2005-11-16 12:10:00,60.38,60.45,60.37,60.37,93900.0,47.5535,47.6086,47.5456,47.5456,93900.0
2005-11-16 12:20:00,60.39,60.39,60.3,60.39,81400.0,47.5614,47.5614,47.4905,47.5614,81400.0
2005-11-16 12:30:00,60.39,60.49,60.37,60.47,131300.0,47.5614,47.6401,47.5456,47.6244,131300.0
2005-11-16 12:40:00,60.49,60.49,60.37,60.38,36100.0,47.6401,47.6401,47.5456,47.5535,36100.0
2005-11-16 12:50:00,60.38,60.39,60.32,60.39,69600.0,47.5535,47.5614,47.5063,47.5614,69600.0
2005-11-16 13:00:00,60.39,60.39,60.2,60.21,74200.0,47.5614,47.5614,47.4118,47.4196,74200.0
2005-11-16 13:10:00,60.22,60.22,60.15,60.2,89500.0,47.4275,47.4275,47.3724,47.4118,89500.0
2005-11-16 13:20:00,60.2,60.36,60.19,60.34,87100.0,47.4118,47.5378,47.4039,47.522,87100.0
2005-11-16 13:30:00,60.33,60.39,60.25,60.38,44300.0,47.5141,47.5614,47.4511,47.5535,44300.0
2005-11-16 13:40:00,60.38,60.39,60.26,60.32,70900.0,47.5535,47.5614,47.459,47.5063,70900.0
2005-11-16 13:50:00,60.32,60.42,60.26,60.28,83100.0,47.5063,47.585,47.459,47.4748,83100.0
2005-11-16 14:00:00,60.31,60.45,60.29,60.45,75300.0,47.4984,47.6086,47.4826,47.6086,75300.0
2005-11-16 14:10:00,60.45,60.48,60.39,60.46,128700.0,47.6086,47.6323,47.5614,47.6165,128700.0
2005-11-16 14:20:00,60.47,60.59,60.47,60.55,151300.0,47.6244,47.7189,47.6244,47.6874,151300.0
2005-11-16 14:30:00,60.54,60.55,60.38,60.45,87100.0,47.6795,47.6874,47.5535,47.6086,87100.0
2005-11-16 14:40:00,60.45,60.5,60.41,60.48,54700.0,47.6086,47.648,47.5771,47.6323,54700.0
2005-11-16 14:50:00,60.48,60.54,60.45,60.52,124100.0,47.6323,47.6795,47.6086,47.6638,124100.0
2005-11-16 15:00:00,60.52,60.58,60.45,60.45,106600.0,47.6638,47.711,47.6086,47.6086,106600.0
2005-11-16 15:10:00,60.44,60.52,60.41,60.48,117600.0,47.6008,47.6638,47.5771,47.6323,117600.0
2005-11-16 15:20:00,60.5,60.58,60.45,60.47,126400.0,47.648,47.711,47.6086,47.6244,126400.0
2005-11-16 15:30:00,60.47,60.56,60.4,60.45,131500.0,47.6244,47.6953,47.5693,47.6086,131500.0
2005-11-16 15:40:00,60.46,60.48,60.28,60.37,137200.0,47.6165,47.6323,47.4748,47.5456,137200.0
2005-11-16 15:50:00,60.36,60.38,60.25,60.38,258400.0,47.5378,47.5535,47.4511,47.5535,258400.0
2005-11-17 09:30:00,60.75,60.75,60.5,60.5,174900.0,47.8449,47.8449,47.648,47.648,174900.0
2005-11-17 09:40:00,60.51,60.71,60.45,60.62,140900.0,47.6559,47.8134,47.6086,47.7425,140900.0
2005-11-17 09:50:00,60.61,60.61,60.4,60.5,110700.0,47.7347,47.7347,47.5693,47.648,110700.0
2005-11-17 10:00:00,60.51,60.51,60.4,60.48,106000.0,47.6559,47.6559,47.5693,47.6323,106000.0
2005-11-17 10:10:00,60.49,60.6,60.46,60.6,217700.0,47.6401,47.7268,47.6165,47.7268,217700.0
2005-11-17 10:20:00,60.59,60.6,60.51,60.58,107700.0,47.7189,47.7268,47.6559,47.711,107700.0
2005-11-17 10:30:00,60.57,60.58,60.3,60.33,122900.0,47.7032,47.711,47.4905,47.5141,122900.0
2005-11-17 10:40:00,60.32,60.38,60.2,60.22,112200.0,47.5063,47.5535,47.4118,47.4275,112200.0
2005-11-17 10:50:00,60.22,60.29,60.16,60.18,90900.0,47.4275,47.4826,47.3803,47.396,90900.0
2005-11-17 11:00:00,60.18,60.26,60.05,60.24,114500.0,47.396,47.459,47.2936,47.4433,114500.0
2005-11-17 11:10:00,60.22,60.34,60.18,60.2,72800.0,47.4275,47.522,47.396,47.4118,72800.0
2005-11-17 11:20:00,60.19,60.27,60.17,60.19,62500.0,47.4039,47.4669,47.3881,47.4039,62500.0
2005-11-17 11:30:00,60.2,60.24,60.17,60.23,93700.0,47.4118,47.4433,47.3881,47.4354,93700.0
2005-11-17 11:40:00,60.24,60.24,60.17,60.17,56900.0,47.4433,47.4433,47.3881,47.3881,56900.0
2005-11-17 11:50:00,60.15,60.23,60.15,60.22,110200.0,47.3724,47.4354,47.3724,47.4275,110200.0
2005-11-17 12:00:00,60.23,60.31,60.18,60.29,66500.0,47.4354,47.4984,47.396,47.4826,66500.0
2005-11-17 12:10:00,60.29,60.29,60.18,60.25,43500.0,47.4826,47.4826,47.396,47.4511,43500.0
2005-11-17 12:20:00,60.25,60.3,60.22,60.28,57000.0,47.4511,47.4905,47.4275,47.4748,57000.0
2005-11-17 12:30:00,60.27,60.33,60.25,60.29,33300.0,47.4669,47.5141,47.4511,47.4826,33300.0
2005-11-17 12:40:00,60.29,60.33,60.27,60.28,57500.0,47.4826,47.5141,47.4669,47.4748,57500.0
2005-11-17 12:50:00,60.28,60.47,60.27,60.45,45800.0,47.4748,47.6244,47.4669,47.6086,45800.0
2005-11-17 13:00:00,60.43,60.46,60.38,60.4,30200.0,47.5929,47.6165,47.5535,47.5693,30200.0
2005-11-17 13:10:00,60.4,60.41,60.29,60.38,51800.0,47.5693,47.5771,47.4826,47.5535,51800.0
2005-11-17 13:20:00,60.39,60.41,60.35,60.41,71900.0,47.5614,47.5771,47.5299,47.5771,71900.0
2005-11-17 13:30:00,60.41,60.49,60.38,60.48,65700.0,47.5771,47.6401,47.5535,47.6323,65700.0
2005-11-17 13:40:00,60.48,60.55,60.46,60.5,38200.0,47.6323,47.6874,47.6165,47.648,38200.0
2005-11-17 13:50:00,60.5,60.6,60.49,60.6,89900.0,47.648,47.7268,47.6401,47.7268,89900.0
2005-11-17 14:00:00,60.61,60.64,60.58,60.59,98600.0,47.7347,47.7583,47.711,47.7189,98600.0
2005-11-17 14:10:00,60.6,60.78,60.59,60.72,130000.0,47.7268,47.8685,47.7189,47.8213,130000.0
2005-11-17 14:20:00,60.72,60.78,60.7,60.77,120900.0,47.8213,47.8685,47.8055,47.8607,120900.0
2005-11-17 14:30:00,60.76,60.78,60.72,60.75,93900.0,47.8528,47.8685,47.8213,47.8449,93900.0
2005-11-17 14:40:00,60.75,60.76,60.66,60.74,96900.0,47.8449,47.8528,47.774,47.837,96900.0
2005-11-17 14:50:00,60.74,60.78,60.7,60.75,70100.0,47.837,47.8685,47.8055,47.8449,70100.0
2005-11-17 15:00:00,60.74,60.8,60.73,60.76,74600.0,47.837,47.8843,47.8292,47.8528,74600.0
2005-11-17 15:10:00,60.77,60.84,60.77,60.79,144600.0,47.8607,47.9158,47.8607,47.8764,144600.0
2005-11-17 15:20:00,60.8,60.9,60.78,60.79,148400.0,47.8843,47.9631,47.8685,47.8764,148400.0
2005-11-17 15:30:00,60.79,60.9,60.76,60.88,112400.0,47.8764,47.9631,47.8528,47.9473,112400.0
2005-11-17 15:40:00,60.88,60.99,60.85,60.93,350900.0,47.9473,48.0339,47.9237,47.9867,350900.0
2005-11-17 15:50:00,60.93,60.98,60.85,60.95,467300.0,47.9867,48.0261,47.9237,48.0024,467300.0
2005-11-18 09:30:00,61.05,61.65,60.68,60.89,794300.0,48.0812,48.5537,47.7898,47.9552,794300.0
2005-11-18 09:40:00,60.89,61.22,60.87,61.12,195000.0,47.9552,48.2151,47.9394,48.1363,195000.0
2005-11-18 09:50:00,61.12,61.51,61.12,61.26,147700.0,48.1363,48.4435,48.1363,48.2466,147700.0
2005-11-18 10:00:00,61.26,61.45,61.22,61.45,123300.0,48.2466,48.3962,48.2151,48.3962,123300.0
2005-11-18 10:10:00,61.44,61.45,61.29,61.38,104900.0,48.3883,48.3962,48.2702,48.3411,104900.0
2005-11-18 10:20:00,61.4,61.49,61.28,61.32,106700.0,48.3568,48.4277,48.2623,48.2938,106700.0
2005-11-18 10:30:00,61.34,61.4,61.25,61.27,85700.0,48.3096,48.3568,48.2387,48.2545,85700.0
2005-11-18 10:40:00,61.26,61.27,61.13,61.15,75800.0,48.2466,48.2545,48.1442,48.1599,75800.0
2005-11-18 10:50:00,61.14,61.15,61.03,61.03,86300.0,48.1521,48.1599,48.0654,48.0654,86300.0
2005-11-18 11:00:00,61.04,61.05,60.81,60.81,107700.0,48.0733,48.0812,47.8922,47.8922,107700.0
2005-11-18 11:10:00,60.81,61.03,60.81,60.95,93000.0,47.8922,48.0654,47.8922,48.0024,93000.0
2005-11-18 11:20:00,60.95,61.1,60.95,60.96,180200.0,48.0024,48.1206,48.0024,48.0103,180200.0
2005-11-18 11:30:00,60.96,60.97,60.78,60.79,117800.0,48.0103,48.0182,47.8685,47.8764,117800.0
2005-11-18 11:40:00,60.8,60.94,60.75,60.93,61600.0,47.8843,47.9946,47.8449,47.9867,61600.0
2005-11-18 11:50:00,60.92,60.93,60.66,60.77,67800.0,47.9788,47.9867,47.774,47.8607,67800.0
2005-11-18 12:00:00,60.77,60.81,60.65,60.66,73000.0,47.8607,47.8922,47.7662,47.774,73000.0
2005-11-18 12:10:00,60.66,61.0,60.66,60.97,104400.0,47.774,48.0418,47.774,48.0182,104400.0
2005-11-18 12:20:00,60.97,61.07,60.87,61.05,81200.0,48.0182,48.0969,47.9394,48.0812,81200.0
2005-11-18 12:30:00,61.02,61.07,60.88,60.88,83900.0,48.0576,48.0969,47.9473,47.9473,83900.0
2005-11-18 12:40:00,60.89,60.91,60.85,60.9,49400.0,47.9552,47.9709,47.9237,47.9631,49400.0
2005-11-18 12:50:00,60.9,60.95,60.9,60.94,62900.0,47.9631,48.0024,47.9631,47.9946,62900.0
2005-11-18 13:00:00,60.93,60.96,60.9,60.91,61400.0,47.9867,48.0103,47.9631,47.9709,61400.0
2005-11-18 13:10:00,60.9,61.02,60.9,61.02,59400.0,47.9631,48.0576,47.9631,48.0576,59400.0
2005-11-18 13:20:00,61.02,61.09,60.99,60.99,56200.0,48.0576,48.1127,48.0339,48.0339,56200.0
2005-11-18 13:30:00,60.99,61.2,60.98,61.2,87700.0,48.0339,48.1993,48.0261,48.1993,87700.0
2005-11-18 13:40:00,61.2,61.28,61.18,61.19,98000.0,48.1993,48.2623,48.1836,48.1914,98000.0
2005-11-18 13:50:00,61.19,61.23,61.19,61.23,51700.0,48.1914,48.223,48.1914,48.223,51700.0
2005-11-18 14:00:00,61.24,61.26,61.18,61.26,85100.0,48.2308,48.2466,48.1836,48.2466,85100.0
2005-11-18 14:10:00,61.26,61.26,61.14,61.14,38600.0,48.2466,48.2466,48.1521,48.1521,38600.0
2005-11-18 14:20:00,61.14,61.19,61.05,61.08,80700.0,48.1521,48.1914,48.0812,48.1048,80700.0
2005-11-18 14:30:00,61.08,61.2,61.07,61.19,63900.0,48.1048,48.1993,48.0969,48.1914,63900.0
2005-11-18 14:40:00,61.19,61.21,61.07,61.07,111300.0,48.1914,48.2072,48.0969,48.0969,111300.0
2005-11-18 14:50:00,61.07,61.1,60.97,61.09,137900.0,48.0969,48.1206,48.0182,48.1127,137900.0
2005-11-18 15:00:00,61.08,61.09,60.93,61.0,76300.0,48.1048,48.1127,47.9867,48.0418,76300.0
2005-11-18 15:10:00,61.01,61.17,60.99,61.05,105100.0,48.0497,48.1757,48.0339,48.0812,105100.0
2005-11-18 15:20:00,61.06,61.06,60.87,60.9,84500.0,48.0891,48.0891,47.9394,47.9631,84500.0
2005-11-18 15:30:00,60.89,60.91,60.83,60.85,78800.0,47.9552,47.9709,47.9079,47.9237,78800.0
2005-11-18 15:40:00,60.85,61.11,60.85,60.99,149600.0,47.9237,48.1284,47.9237,48.0339,149600.0
2005-11-18 15:50:00,60.98,61.06,60.95,61.03,205500.0,48.0261,48.0891,48.0024,48.0654,205500.0
2005-11-21 09:30:00,61.0,61.02,60.83,60.84,216500.0,48.0418,48.0576,47.9079,47.9158,216500.0
2005-11-21 09:40:00,60.84,61.2,60.81,61.19,247600.0,47.9158,48.1993,47.8922,48.1914,247600.0
2005-11-21 09:50:00,61.19,61.19,60.98,61.08,236700.0,48.1914,48.1914,48.0261,48.1048,236700.0
2005-11-21 10:00:00,61.09,61.16,60.95,61.05,392200.0,48.1127,48.1678,48.0024,48.0812,392200.0
2005-11-21 10:10:00,61.06,61.1,61.04,61.06,113100.0,48.0891,48.1206,48.0733,48.0891,113100.0
2005-11-21 10:20:00,61.06,61.07,60.85,60.85,113600.0,48.0891,48.0969,47.9237,47.9237,113600.0
2005-11-21 10:30:00,60.85,61.0,60.77,60.78,130500.0,47.9237,48.0418,47.8607,47.8685,130500.0
2005-11-21 10:40:00,60.78,60.79,60.75,60.78,73300.0,47.8685,47.8764,47.8449,47.8685,73300.0
2005-11-21 10:50:00,60.78,60.8,60.75,60.78,98100.0,47.8685,47.8843,47.8449,47.8685,98100.0
2005-11-21 11:00:00,60.78,60.82,60.72,60.75,87700.0,47.8685,47.9,47.8213,47.8449,87700.0
2005-11-21 11:10:00,60.75,60.77,60.55,60.65,121900.0,47.8449,47.8607,47.6874,47.7662,121900.0
2005-11-21 11:20:00,60.65,60.79,60.65,60.75,65100.0,47.7662,47.8764,47.7662,47.8449,65100.0
2005-11-21 11:30:00,60.75,60.81,60.7,60.78,179900.0,47.8449,47.8922,47.8055,47.8685,179900.0
2005-11-21 11:40:00,60.8,60.84,60.74,60.83,51300.0,47.8843,47.9158,47.837,47.9079,51300.0
2005-11-21 11:50:00,60.83,60.83,60.73,60.8,145000.0,47.9079,47.9079,47.8292,47.8843,145000.0
2005-11-21 12:00:00,60.8,60.82,60.74,60.8,116600.0,47.8843,47.9,47.837,47.8843,116600.0
2005-11-21 12:10:00,60.8,60.81,60.72,60.75,108300.0,47.8843,47.8922,47.8213,47.8449,108300.0
2005-11-21 12:20:00,60.75,60.75,60.67,60.72,109900.0,47.8449,47.8449,47.7819,47.8213,109900.0
2005-11-21 12:30:00,60.72,60.77,60.66,60.76,64200.0,47.8213,47.8607,47.774,47.8528,64200.0
2005-11-21 12:40:00,60.75,60.83,60.75,60.79,206100.0,47.8449,47.9079,47.8449,47.8764,206100.0
2005-11-21 12:50:00,60.78,60.89,60.75,60.89,116900.0,47.8685,47.9552,47.8449,47.9552,116900.0
2005-11-21 13:00:00,60.88,60.9,60.81,60.81,49300.0,47.9473,47.9631,47.8922,47.8922,49300.0
2005-11-21 13:10:00,60.81,60.86,60.79,60.82,50100.0,47.8922,47.9315,47.8764,47.9,50100.0
2005-11-21 13:20:00,60.81,60.81,60.78,60.8,194700.0,47.8922,47.8922,47.8685,47.8843,194700.0
2005-11-21 13:30:00,60.79,60.85,60.78,60.85,40700.0,47.8764,47.9237,47.8685,47.9237,40700.0
2005-11-21 13:40:00,60.85,60.88,60.8,60.81,58600.0,47.9237,47.9473,47.8843,47.8922,58600.0
2005-11-21 13:50:00,60.8,61.0,60.79,60.98,76800.0,47.8843,48.0418,47.8764,48.0261,76800.0
2005-11-21 14:00:00,60.99,61.0,60.88,60.89,82500.0,48.0339,48.0418,47.9473,47.9552,82500.0
2005-11-21 14:10:00,60.89,60.92,60.81,60.82,37400.0,47.9552,47.9788,47.8922,47.9,37400.0
2005-11-21 14:20:00,60.8,60.94,60.8,60.89,51800.0,47.8843,47.9946,47.8843,47.9552,51800.0
2005-11-21 14:30:00,60.89,60.89,60.81,60.83,227400.0,47.9552,47.9552,47.8922,47.9079,227400.0
2005-11-21 14:40:00,60.83,60.89,60.77,60.81,170400.0,47.9079,47.9552,47.8607,47.8922,170400.0
2005-11-21 14:50:00,60.81,60.89,60.79,60.85,53800.0,47.8922,47.9552,47.8764,47.9237,53800.0
2005-11-21 15:00:00,60.86,60.93,60.82,60.92,64600.0,47.9315,47.9867,47.9,47.9788,64600.0
2005-11-21 15:10:00,60.92,60.96,60.84,60.85,86900.0,47.9788,48.0103,47.9158,47.9237,86900.0
2005-11-21 15:20:00,60.87,60.9,60.85,60.89,73200.0,47.9394,47.9631,47.9237,47.9552,73200.0
2005-11-21 15:30:00,60.89,61.09,60.88,60.94,150900.0,47.9552,48.1127,47.9473,47.9946,150900.0
2005-11-21 15:40:00,60.95,61.02,60.87,60.88,108300.0,48.0024,48.0576,47.9394,47.9473,108300.0
2005-11-21 15:50:00,60.88,60.91,60.79,60.8,146300.0,47.9473,47.9709,47.8764,47.8843,146300.0
2005-11-22 09:30:00,60.62,60.79,60.56,60.57,219000.0,47.7425,47.8764,47.6953,47.7032,219000.0
2005-11-22 09:40:00,60.57,60.74,60.4,60.49,153300.0,47.7032,47.837,47.5693,47.6401,153300.0
2005-11-22 09:50:00,60.61,60.61,60.4,60.51,147900.0,47.7347,47.7347,47.5693,47.6559,147900.0
2005-11-22 10:00:00,60.51,60.71,60.5,60.7,105900.0,47.6559,47.8134,47.648,47.8055,105900.0
2005-11-22 10:10:00,60.7,60.75,60.65,60.7,98800.0,47.8055,47.8449,47.7662,47.8055,98800.0
2005-11-22 10:20:00,60.7,60.76,60.69,60.71,128500.0,47.8055,47.8528,47.7977,47.8134,128500.0
2005-11-22 10:30:00,60.71,60.74,60.65,60.67,80100.0,47.8134,47.837,47.7662,47.7819,80100.0
2005-11-22 10:40:00,60.67,60.72,60.55,60.7,100100.0,47.7819,47.8213,47.6874,47.8055,100100.0
2005-11-22 10:50:00,60.7,60.74,60.69,60.74,106200.0,47.8055,47.837,47.7977,47.837,106200.0
2005-11-22 11:00:00,60.74,60.74,60.62,60.69,82400.0,47.837,47.837,47.7425,47.7977,82400.0
2005-11-22 11:10:00,60.67,60.69,60.66,60.67,24300.0,47.7819,47.7977,47.774,47.7819,24300.0
2005-11-22 11:20:00,60.66,60.68,60.6,60.65,36700.0,47.774,47.7898,47.7268,47.7662,36700.0
2005-11-22 11:30:00,60.65,60.66,60.62,60.64,31600.0,47.7662,47.774,47.7425,47.7583,31600.0
2005-11-22 11:40:00,60.63,60.73,60.62,60.71,33400.0,47.7504,47.8292,47.7425,47.8134,33400.0
2005-11-22 11:50:00,60.72,60.73,60.65,60.7,59500.0,47.8213,47.8292,47.7662,47.8055,59500.0
2005-11-22 12:00:00,60.7,60.71,60.63,60.7,284400.0,47.8055,47.8134,47.7504,47.8055,284400.0
2005-11-22 12:10:00,60.71,60.71,60.62,60.68,45200.0,47.8134,47.8134,47.7425,47.7898,45200.0
2005-11-22 12:20:00,60.69,60.7,60.67,60.68,34600.0,47.7977,47.8055,47.7819,47.7898,34600.0
2005-11-22 12:30:00,60.68,60.75,60.66,60.71,99200.0,47.7898,47.8449,47.774,47.8134,99200.0
2005-11-22 12:40:00,60.74,60.75,60.64,60.68,77400.0,47.837,47.8449,47.7583,47.7898,77400.0
2005-11-22 12:50:00,60.68,60.69,60.66,60.67,25900.0,47.7898,47.7977,47.774,47.7819,25900.0
2005-11-22 13:00:00,60.67,60.74,60.67,60.69,212700.0,47.7819,47.837,47.7819,47.7977,212700.0
2005-11-22 13:10:00,60.69,60.71,60.6,60.62,36400.0,47.7977,47.8134,47.7268,47.7425,36400.0
2005-11-22 13:20:00,60.63,60.67,60.59,60.65,45900.0,47.7504,47.7819,47.7189,47.7662,45900.0
2005-11-22 13:30:00,60.66,60.66,60.6,60.66,53200.0,47.774,47.774,47.7268,47.774,53200.0
2005-11-22 13:40:00,60.66,60.72,60.64,60.71,58000.0,47.774,47.8213,47.7583,47.8134,58000.0
2005-11-22 13:50:00,60.72,60.75,60.68,60.69,44000.0,47.8213,47.8449,47.7898,47.7977,44000.0
2005-11-22 14:00:00,60.67,60.81,60.67,60.8,94500.0,47.7819,47.8922,47.7819,47.8843,94500.0
2005-11-22 14:10:00,60.8,60.8,60.62,60.67,64000.0,47.8843,47.8843,47.7425,47.7819,64000.0
2005-11-22 14:20:00,60.68,60.72,60.67,60.7,32700.0,47.7898,47.8213,47.7819,47.8055,32700.0
2005-11-22 14:30:00,60.7,60.73,60.66,60.68,44300.0,47.8055,47.8292,47.774,47.7898,44300.0
2005-11-22 14:40:00,60.69,60.77,60.68,60.77,44900.0,47.7977,47.8607,47.7898,47.8607,44900.0
2005-11-22 14:50:00,60.78,60.84,60.72,60.8,85900.0,47.8685,47.9158,47.8213,47.8843,85900.0
2005-11-22 15:00:00,60.8,60.83,60.68,60.72,131200.0,47.8843,47.9079,47.7898,47.8213,131200.0
2005-11-22 15:10:00,60.72,60.76,60.63,60.64,85600.0,47.8213,47.8528,47.7504,47.7583,85600.0
2005-11-22 15:20:00,60.65,60.7,60.62,60.67,70900.0,47.7662,47.8055,47.7425,47.7819,70900.0
2005-11-22 15:30:00,60.67,60.71,60.66,60.68,71300.0,47.7819,47.8134,47.774,47.7898,71300.0
2005-11-22 15:40:00,60.68,60.71,60.62,60.63,130100.0,47.7898,47.8134,47.7425,47.7504,130100.0
2005-11-22 15:50:00,60.64,60.69,60.63,60.66,89100.0,47.7583,47.7977,47.7504,47.774,89100.0
2005-11-23 09:30:00,60.67,60.7,60.4,60.4,121000.0,47.7819,47.8055,47.5693,47.5693,121000.0
2005-11-23 09:40:00,60.4,60.53,60.35,60.44,106500.0,47.5693,47.6717,47.5299,47.6008,106500.0
2005-11-23 09:50:00,60.44,60.53,60.42,60.46,50200.0,47.6008,47.6717,47.585,47.6165,50200.0
2005-11-23 10:00:00,60.47,60.51,60.44,60.48,62800.0,47.6244,47.6559,47.6008,47.6323,62800.0
2005-11-23 10:10:00,60.48,60.58,60.47,60.55,67100.0,47.6323,47.711,47.6244,47.6874,67100.0
2005-11-23 10:20:00,60.52,60.59,60.51,60.53,58300.0,47.6638,47.7189,47.6559,47.6717,58300.0
2005-11-23 10:30:00,60.52,60.55,60.4,60.52,266300.0,47.6638,47.6874,47.5693,47.6638,266300.0
2005-11-23 10:40:00,60.52,60.55,60.49,60.5,165800.0,47.6638,47.6874,47.6401,47.648,165800.0
2005-11-23 10:50:00,60.5,60.55,60.49,60.55,99200.0,47.648,47.6874,47.6401,47.6874,99200.0
2005-11-23 11:00:00,60.54,60.56,60.45,60.49,45700.0,47.6795,47.6953,47.6086,47.6401,45700.0
2005-11-23 11:10:00,60.49,60.54,60.45,60.48,64500.0,47.6401,47.6795,47.6086,47.6323,64500.0
2005-11-23 11:20:00,60.47,60.52,60.46,60.49,87300.0,47.6244,47.6638,47.6165,47.6401,87300.0
2005-11-23 11:30:00,60.51,60.54,60.48,60.52,46400.0,47.6559,47.6795,47.6323,47.6638,46400.0
2005-11-23 11:40:00,60.52,60.53,60.47,60.49,42800.0,47.6638,47.6717,47.6244,47.6401,42800.0
2005-11-23 11:50:00,60.49,60.56,60.48,60.55,45200.0,47.6401,47.6953,47.6323,47.6874,45200.0
2005-11-23 12:00:00,60.54,60.56,60.52,60.54,51900.0,47.6795,47.6953,47.6638,47.6795,51900.0
2005-11-23 12:10:00,60.53,60.57,60.51,60.55,61100.0,47.6717,47.7032,47.6559,47.6874,61100.0
2005-11-23 12:20:00,60.55,60.55,60.49,60.55,29000.0,47.6874,47.6874,47.6401,47.6874,29000.0
2005-11-23 12:30:00,60.54,60.66,60.54,60.64,106000.0,47.6795,47.774,47.6795,47.7583,106000.0
2005-11-23 12:40:00,60.65,60.65,60.52,60.63,53100.0,47.7662,47.7662,47.6638,47.7504,53100.0
2005-11-23 12:50:00,60.63,60.66,60.6,60.65,53200.0,47.7504,47.774,47.7268,47.7662,53200.0
2005-11-23 13:00:00,60.65,60.7,60.64,60.66,66000.0,47.7662,47.8055,47.7583,47.774,66000.0
2005-11-23 13:10:00,60.66,60.68,60.64,60.65,108900.0,47.774,47.7898,47.7583,47.7662,108900.0
2005-11-23 13:20:00,60.66,60.7,60.64,60.69,59700.0,47.774,47.8055,47.7583,47.7977,59700.0
2005-11-23 13:30:00,60.68,60.71,60.63,60.64,39800.0,47.7898,47.8134,47.7504,47.7583,39800.0
2005-11-23 13:40:00,60.63,60.65,60.6,60.62,36600.0,47.7504,47.7662,47.7268,47.7425,36600.0
2005-11-23 13:50:00,60.63,60.63,60.6,60.62,26700.0,47.7504,47.7504,47.7268,47.7425,26700.0
2005-11-23 14:00:00,60.62,60.7,60.62,60.68,56600.0,47.7425,47.8055,47.7425,47.7898,56600.0
2005-11-23 14:10:00,60.66,60.77,60.66,60.67,50500.0,47.774,47.8607,47.774,47.7819,50500.0
2005-11-23 14:20:00,60.66,60.76,60.66,60.76,45900.0,47.774,47.8528,47.774,47.8528,45900.0
2005-11-23 14:30:00,60.76,60.77,60.68,60.68,41200.0,47.8528,47.8607,47.7898,47.7898,41200.0
2005-11-23 14:40:00,60.68,60.7,60.65,60.68,58600.0,47.7898,47.8055,47.7662,47.7898,58600.0
2005-11-23 14:50:00,60.69,60.7,60.61,60.65,43400.0,47.7977,47.8055,47.7347,47.7662,43400.0
2005-11-23 15:00:00,60.65,60.65,60.6,60.63,66300.0,47.7662,47.7662,47.7268,47.7504,66300.0
2005-11-23 15:10:00,60.59,60.61,60.52,60.55,60300.0,47.7189,47.7347,47.6638,47.6874,60300.0
2005-11-23 15:20:00,60.57,60.75,60.55,60.59,78400.0,47.7032,47.8449,47.6874,47.7189,78400.0
2005-11-23 15:30:00,60.58,60.69,60.55,60.6,61100.0,47.711,47.7977,47.6874,47.7268,61100.0
2005-11-23 15:40:00,60.6,60.63,60.52,60.55,99400.0,47.7268,47.7504,47.6638,47.6874,99400.0
2005-11-23 15:50:00,60.55,60.57,60.49,60.52,134500.0,47.6874,47.7032,47.6401,47.6638,134500.0
2005-11-25 09:30:00,60.65,60.71,60.58,60.67,119800.0,47.7662,47.8134,47.711,47.7819,119800.0
2005-11-25 09:40:00,60.66,60.68,60.44,60.55,72500.0,47.774,47.7898,47.6008,47.6874,72500.0
2005-11-25 09:50:00,60.55,60.55,60.39,60.49,69100.0,47.6874,47.6874,47.5614,47.6401,69100.0
2005-11-25 10:00:00,60.47,60.54,60.41,60.46,58600.0,47.6244,47.6795,47.5771,47.6165,58600.0
2005-11-25 10:10:00,60.46,60.5,60.31,60.33,76700.0,47.6165,47.648,47.4984,47.5141,76700.0
2005-11-25 10:20:00,60.33,60.36,60.25,60.34,82200.0,47.5141,47.5378,47.4511,47.522,82200.0
2005-11-25 10:30:00,60.33,60.37,60.25,60.3,60300.0,47.5141,47.5456,47.4511,47.4905,60300.0
2005-11-25 10:40:00,60.3,60.39,60.25,60.25,61200.0,47.4905,47.5614,47.4511,47.4511,61200.0
2005-11-25 10:50:00,60.26,60.35,60.21,60.22,62500.0,47.459,47.5299,47.4196,47.4275,62500.0
2005-11-25 11:00:00,60.22,60.28,60.21,60.23,79400.0,47.4275,47.4748,47.4196,47.4354,79400.0
2005-11-25 11:10:00,60.24,60.31,60.23,60.25,66800.0,47.4433,47.4984,47.4354,47.4511,66800.0
2005-11-25 11:20:00,60.24,60.28,60.21,60.27,50300.0,47.4433,47.4748,47.4196,47.4669,50300.0
2005-11-25 11:30:00,60.27,60.31,60.25,60.27,42900.0,47.4669,47.4984,47.4511,47.4669,42900.0
2005-11-25 11:40:00,60.28,60.38,60.27,60.28,63900.0,47.4748,47.5535,47.4669,47.4748,63900.0
2005-11-25 11:50:00,60.28,60.3,60.26,60.27,56300.0,47.4748,47.4905,47.459,47.4669,56300.0
2005-11-25 12:00:00,60.27,60.27,60.22,60.24,87600.0,47.4669,47.4669,47.4275,47.4433,87600.0
2005-11-25 12:10:00,60.25,60.27,60.21,60.23,66500.0,47.4511,47.4669,47.4196,47.4354,66500.0
2005-11-25 12:20:00,60.24,60.4,60.23,60.34,93900.0,47.4433,47.5693,47.4354,47.522,93900.0
2005-11-25 12:30:00,60.34,60.38,60.28,60.32,72400.0,47.522,47.5535,47.4748,47.5063,72400.0
2005-11-25 12:40:00,60.34,60.38,60.25,60.29,81300.0,47.522,47.5535,47.4511,47.4826,81300.0
2005-11-25 12:50:00,60.29,60.3,60.21,60.21,132400.0,47.4826,47.4905,47.4196,47.4196,132400.0
2005-11-25 13:00:00,60.2,60.25,60.11,60.16,98400.0,47.4118,47.4511,47.3409,47.3803,98400.0
2005-11-25 13:10:00,60.25,60.25,60.25,60.25,3300.0,47.4511,47.4511,47.4511,47.4511,3300.0
2005-11-25 13:20:00,60.25,60.25,60.25,60.25,0.0,47.4511,47.4511,47.4511,47.4511,0.0
2005-11-25 13:30:00,60.16,60.16,60.16,60.16,500.0,47.3803,47.3803,47.3803,47.3803,500.0
2005-11-25 13:40:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-25 13:50:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-25 14:00:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-25 14:10:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-25 14:20:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-25 14:30:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-25 14:40:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-25 14:50:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-25 15:00:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-25 15:10:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-25 15:20:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-25 15:30:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-25 15:40:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-25 15:50:00,60.16,60.16,60.16,60.16,0.0,47.3803,47.3803,47.3803,47.3803,0.0
2005-11-28 09:30:00,60.06,60.16,59.9,59.95,194200.0,47.3015,47.3803,47.1755,47.2149,194200.0
2005-11-28 09:40:00,59.9,59.95,59.68,59.84,220800.0,47.1755,47.2149,47.0022,47.1282,220800.0
2005-11-28 09:50:00,59.85,59.89,59.72,59.73,121100.0,47.1361,47.1676,47.0337,47.0416,121100.0
2005-11-28 10:00:00,59.75,59.83,59.71,59.8,134500.0,47.0573,47.1204,47.0258,47.0967,134500.0
2005-11-28 10:10:00,59.81,59.87,59.73,59.75,108700.0,47.1046,47.1519,47.0416,47.0573,108700.0
2005-11-28 10:20:00,59.75,59.75,59.58,59.59,123200.0,47.0573,47.0573,46.9235,46.9313,123200.0
2005-11-28 10:30:00,59.59,59.59,59.51,59.53,109700.0,46.9313,46.9313,46.8683,46.8841,109700.0
2005-11-28 10:40:00,59.53,59.7,59.5,59.61,130800.0,46.8841,47.018,46.8605,46.9471,130800.0
2005-11-28 10:50:00,59.61,59.61,59.36,59.43,130200.0,46.9471,46.9471,46.7502,46.8053,130200.0
2005-11-28 11:00:00,59.42,59.42,59.18,59.23,126700.0,46.7974,46.7974,46.6084,46.6478,126700.0
2005-11-28 11:10:00,59.15,59.4,59.15,59.29,176100.0,46.5848,46.7817,46.5848,46.6951,176100.0
2005-11-28 11:20:00,59.3,59.32,59.14,59.19,153600.0,46.7029,46.7187,46.5769,46.6163,153600.0
2005-11-28 11:30:00,59.2,59.23,59.14,59.15,116700.0,46.6242,46.6478,46.5769,46.5848,116700.0
2005-11-28 11:40:00,59.16,59.19,59.11,59.15,117400.0,46.5927,46.6163,46.5533,46.5848,117400.0
2005-11-28 11:50:00,59.15,59.2,59.05,59.05,95500.0,46.5848,46.6242,46.506,46.506,95500.0
2005-11-28 12:00:00,59.06,59.13,59.02,59.1,153900.0,46.5139,46.5691,46.4824,46.5454,153900.0
2005-11-28 12:10:00,59.1,59.16,59.06,59.06,109100.0,46.5454,46.5927,46.5139,46.5139,109100.0
2005-11-28 12:20:00,59.05,59.12,59.05,59.1,104500.0,46.506,46.5612,46.506,46.5454,104500.0
2005-11-28 12:30:00,59.1,59.16,59.08,59.13,87700.0,46.5454,46.5927,46.5297,46.5691,87700.0
2005-11-28 12:40:00,59.14,59.15,59.1,59.12,162200.0,46.5769,46.5848,46.5454,46.5612,162200.0
2005-11-28 12:50:00,59.12,59.2,59.11,59.16,110100.0,46.5612,46.6242,46.5533,46.5927,110100.0
2005-11-28 13:00:00,59.16,59.2,59.14,59.17,102200.0,46.5927,46.6242,46.5769,46.6006,102200.0
2005-11-28 13:10:00,59.17,59.18,59.11,59.13,120800.0,46.6006,46.6084,46.5533,46.5691,120800.0
2005-11-28 13:20:00,59.13,59.13,59.07,59.08,127400.0,46.5691,46.5691,46.5218,46.5297,127400.0
2005-11-28 13:30:00,59.07,59.08,58.94,59.06,170000.0,46.5218,46.5297,46.4194,46.5139,170000.0
2005-11-28 13:40:00,59.05,59.08,59.03,59.05,66600.0,46.506,46.5297,46.4903,46.506,66600.0
2005-11-28 13:50:00,59.05,59.07,59.02,59.05,73200.0,46.506,46.5218,46.4824,46.506,73200.0
2005-11-28 14:00:00,59.04,59.06,59.0,59.02,136300.0,46.4982,46.5139,46.4667,46.4824,136300.0
2005-11-28 14:10:00,59.03,59.03,59.0,59.01,92200.0,46.4903,46.4903,46.4667,46.4745,92200.0
2005-11-28 14:20:00,59.01,59.02,58.89,58.89,150300.0,46.4745,46.4824,46.38,46.38,150300.0
2005-11-28 14:30:00,58.89,58.95,58.78,58.79,127800.0,46.38,46.4273,46.2934,46.3013,127800.0
2005-11-28 14:40:00,58.8,58.85,58.73,58.78,135200.0,46.3092,46.3485,46.254,46.2934,135200.0
2005-11-28 14:50:00,58.77,58.81,58.73,58.77,147000.0,46.2855,46.317,46.254,46.2855,147000.0
2005-11-28 15:00:00,58.76,58.82,58.76,58.78,159900.0,46.2777,46.3249,46.2777,46.2934,159900.0
2005-11-28 15:10:00,58.79,58.79,58.63,58.63,141200.0,46.3013,46.3013,46.1753,46.1753,141200.0
2005-11-28 15:20:00,58.62,58.62,58.46,58.5,229000.0,46.1674,46.1674,46.0414,46.0729,229000.0
2005-11-28 15:30:00,58.49,58.52,58.45,58.48,208600.0,46.065,46.0886,46.0335,46.0571,208600.0
2005-11-28 15:40:00,58.48,58.61,58.46,58.53,222800.0,46.0571,46.1595,46.0414,46.0965,222800.0
2005-11-28 15:50:00,58.53,58.54,58.41,58.43,354500.0,46.0965,46.1044,46.002,46.0178,354500.0
2005-11-29 09:30:00,58.5,59.19,58.5,59.05,322400.0,46.0729,46.6163,46.0729,46.506,322400.0
2005-11-29 09:40:00,59.07,59.57,59.06,59.5,398200.0,46.5218,46.9156,46.5139,46.8605,398200.0
2005-11-29 09:50:00,59.5,59.87,59.4,59.73,188000.0,46.8605,47.1519,46.7817,47.0416,188000.0
2005-11-29 10:00:00,59.74,59.91,59.65,59.68,189800.0,47.0495,47.1834,46.9786,47.0022,189800.0
2005-11-29 10:10:00,59.68,59.88,59.64,59.88,111800.0,47.0022,47.1597,46.9707,47.1597,111800.0
2005-11-29 10:20:00,59.88,59.96,59.77,59.85,136500.0,47.1597,47.2227,47.0731,47.1361,136500.0
2005-11-29 10:30:00,59.86,59.98,59.81,59.94,162500.0,47.144,47.2385,47.1046,47.207,162500.0
2005-11-29 10:40:00,59.94,59.94,59.83,59.91,115900.0,47.207,47.207,47.1204,47.1834,115900.0
2005-11-29 10:50:00,59.9,59.95,59.85,59.95,214000.0,47.1755,47.2149,47.1361,47.2149,214000.0
2005-11-29 11:00:00,59.95,59.97,59.9,59.95,116000.0,47.2149,47.2306,47.1755,47.2149,116000.0
2005-11-29 11:10:00,59.96,60.12,59.95,60.02,251600.0,47.2227,47.3487,47.2149,47.27,251600.0
2005-11-29 11:20:00,60.02,60.17,60.0,60.01,305700.0,47.27,47.3881,47.2542,47.2621,305700.0
2005-11-29 11:30:00,60.01,60.12,60.01,60.12,150900.0,47.2621,47.3487,47.2621,47.3487,150900.0
2005-11-29 11:40:00,60.12,60.13,60.05,60.1,130100.0,47.3487,47.3566,47.2936,47.333,130100.0
2005-11-29 11:50:00,60.1,60.1,60.0,60.0,148300.0,47.333,47.333,47.2542,47.2542,148300.0
2005-11-29 12:00:00,60.0,60.08,59.93,60.0,123000.0,47.2542,47.3172,47.1991,47.2542,123000.0
2005-11-29 12:10:00,60.01,60.08,60.0,60.08,149700.0,47.2621,47.3172,47.2542,47.3172,149700.0
2005-11-29 12:20:00,60.08,60.14,60.07,60.13,110800.0,47.3172,47.3645,47.3094,47.3566,110800.0
2005-11-29 12:30:00,60.14,60.2,60.09,60.2,158100.0,47.3645,47.4118,47.3251,47.4118,158100.0
2005-11-29 12:40:00,60.2,60.34,60.2,60.32,95900.0,47.4118,47.522,47.4118,47.5063,95900.0
2005-11-29 12:50:00,60.34,60.34,60.21,60.23,124400.0,47.522,47.522,47.4196,47.4354,124400.0
2005-11-29 13:00:00,60.23,60.3,60.19,60.25,63500.0,47.4354,47.4905,47.4039,47.4511,63500.0
2005-11-29 13:10:00,60.27,60.28,60.23,60.25,72800.0,47.4669,47.4748,47.4354,47.4511,72800.0
2005-11-29 13:20:00,60.25,60.26,60.13,60.18,106000.0,47.4511,47.459,47.3566,47.396,106000.0
2005-11-29 13:30:00,60.18,60.24,60.16,60.17,109200.0,47.396,47.4433,47.3803,47.3881,109200.0
2005-11-29 13:40:00,60.17,60.24,60.12,60.15,118600.0,47.3881,47.4433,47.3487,47.3724,118600.0
2005-11-29 13:50:00,60.16,60.25,60.15,60.22,113100.0,47.3803,47.4511,47.3724,47.4275,113100.0
2005-11-29 14:00:00,60.23,60.31,60.23,60.28,108100.0,47.4354,47.4984,47.4354,47.4748,108100.0
2005-11-29 14:10:00,60.27,60.31,60.25,60.3,95600.0,47.4669,47.4984,47.4511,47.4905,95600.0
2005-11-29 14:20:00,60.3,60.34,60.25,60.33,75500.0,47.4905,47.522,47.4511,47.5141,75500.0
2005-11-29 14:30:00,60.32,60.39,60.28,60.34,142100.0,47.5063,47.5614,47.4748,47.522,142100.0
2005-11-29 14:40:00,60.34,60.35,60.25,60.33,174300.0,47.522,47.5299,47.4511,47.5141,174300.0
2005-11-29 14:50:00,60.33,60.37,60.3,60.34,147700.0,47.5141,47.5456,47.4905,47.522,147700.0
2005-11-29 15:00:00,60.34,60.38,60.33,60.35,104400.0,47.522,47.5535,47.5141,47.5299,104400.0
2005-11-29 15:10:00,60.35,60.36,60.2,60.22,146800.0,47.5299,47.5378,47.4118,47.4275,146800.0
2005-11-29 15:20:00,60.24,60.31,60.23,60.27,243500.0,47.4433,47.4984,47.4354,47.4669,243500.0
2005-11-29 15:30:00,60.27,60.28,60.2,60.2,211400.0,47.4669,47.4748,47.4118,47.4118,211400.0
2005-11-29 15:40:00,60.22,60.25,60.07,60.07,268500.0,47.4275,47.4511,47.3094,47.3094,268500.0
2005-11-29 15:50:00,60.07,60.15,60.06,60.09,258200.0,47.3094,47.3724,47.3015,47.3251,258200.0
2005-11-30 09:30:00,60.48,60.5,60.19,60.41,266500.0,47.6323,47.648,47.4039,47.5771,266500.0
2005-11-30 09:40:00,60.41,60.41,60.21,60.27,117200.0,47.5771,47.5771,47.4196,47.4669,117200.0
2005-11-30 09:50:00,60.26,60.5,60.24,60.33,120800.0,47.459,47.648,47.4433,47.5141,120800.0
2005-11-30 10:00:00,60.34,60.35,60.16,60.19,92600.0,47.522,47.5299,47.3803,47.4039,92600.0
2005-11-30 10:10:00,60.19,60.26,60.1,60.26,71500.0,47.4039,47.459,47.333,47.459,71500.0
2005-11-30 10:20:00,60.25,60.35,60.25,60.35,144600.0,47.4511,47.5299,47.4511,47.5299,144600.0
2005-11-30 10:30:00,60.35,60.4,60.25,60.36,253100.0,47.5299,47.5693,47.4511,47.5378,253100.0
2005-11-30 10:40:00,60.38,60.49,60.38,60.42,115400.0,47.5535,47.6401,47.5535,47.585,115400.0
2005-11-30 10:50:00,60.41,60.49,60.41,60.48,77900.0,47.5771,47.6401,47.5771,47.6323,77900.0
2005-11-30 11:00:00,60.47,60.6,60.43,60.49,214600.0,47.6244,47.7268,47.5929,47.6401,214600.0
2005-11-30 11:10:00,60.49,60.52,60.47,60.52,75400.0,47.6401,47.6638,47.6244,47.6638,75400.0
2005-11-30 11:20:00,60.51,60.65,60.51,60.59,60000.0,47.6559,47.7662,47.6559,47.7189,60000.0
2005-11-30 11:30:00,60.56,60.59,60.41,60.49,61900.0,47.6953,47.7189,47.5771,47.6401,61900.0
2005-11-30 11:40:00,60.5,60.51,60.28,60.34,73500.0,47.648,47.6559,47.4748,47.522,73500.0
2005-11-30 11:50:00,60.34,60.4,60.32,60.4,81100.0,47.522,47.5693,47.5063,47.5693,81100.0
2005-11-30 12:00:00,60.39,60.47,60.34,60.42,63800.0,47.5614,47.6244,47.522,47.585,63800.0
2005-11-30 12:10:00,60.4,60.41,60.36,60.36,91700.0,47.5693,47.5771,47.5378,47.5378,91700.0
2005-11-30 12:20:00,60.37,60.43,60.37,60.42,35600.0,47.5456,47.5929,47.5456,47.585,35600.0
2005-11-30 12:30:00,60.42,60.43,60.35,60.38,81700.0,47.585,47.5929,47.5299,47.5535,81700.0
2005-11-30 12:40:00,60.38,60.45,60.35,60.45,72600.0,47.5535,47.6086,47.5299,47.6086,72600.0
2005-11-30 12:50:00,60.45,60.49,60.44,60.48,94800.0,47.6086,47.6401,47.6008,47.6323,94800.0
2005-11-30 13:00:00,60.46,60.5,60.46,60.49,38000.0,47.6165,47.648,47.6165,47.6401,38000.0
2005-11-30 13:10:00,60.49,60.57,60.47,60.49,71300.0,47.6401,47.7032,47.6244,47.6401,71300.0
2005-11-30 13:20:00,60.48,60.48,60.4,60.43,56900.0,47.6323,47.6323,47.5693,47.5929,56900.0
2005-11-30 13:30:00,60.43,60.45,60.42,60.44,52100.0,47.5929,47.6086,47.585,47.6008,52100.0
2005-11-30 13:40:00,60.44,60.44,60.36,60.37,44100.0,47.6008,47.6008,47.5378,47.5456,44100.0
2005-11-30 13:50:00,60.36,60.38,60.34,60.35,73600.0,47.5378,47.5535,47.522,47.5299,73600.0
2005-11-30 14:00:00,60.35,60.37,60.23,60.27,129900.0,47.5299,47.5456,47.4354,47.4669,129900.0
2005-11-30 14:10:00,60.26,60.34,60.26,60.26,106300.0,47.459,47.522,47.459,47.459,106300.0
2005-11-30 14:20:00,60.27,60.27,60.19,60.25,55200.0,47.4669,47.4669,47.4039,47.4511,55200.0
2005-11-30 14:30:00,60.24,60.25,60.17,60.2,90700.0,47.4433,47.4511,47.3881,47.4118,90700.0
2005-11-30 14:40:00,60.2,60.21,60.04,60.17,102900.0,47.4118,47.4196,47.2857,47.3881,102900.0
2005-11-30 14:50:00,60.18,60.26,60.13,60.25,83300.0,47.396,47.459,47.3566,47.4511,83300.0
2005-11-30 15:00:00,60.25,60.3,60.09,60.11,80500.0,47.4511,47.4905,47.3251,47.3409,80500.0
2005-11-30 15:10:00,60.11,60.22,60.11,60.22,124200.0,47.3409,47.4275,47.3409,47.4275,124200.0
2005-11-30 15:20:00,60.22,60.23,60.14,60.19,120200.0,47.4275,47.4354,47.3645,47.4039,120200.0
2005-11-30 15:30:00,60.19,60.19,60.12,60.13,120200.0,47.4039,47.4039,47.3487,47.3566,120200.0
2005-11-30 15:40:00,60.12,60.14,60.0,60.03,160800.0,47.3487,47.3645,47.2542,47.2779,160800.0
2005-11-30 15:50:00,60.02,60.03,59.8,59.84,396500.0,47.27,47.2779,47.0967,47.1282,396500.0
2005-12-01 09:30:00,60.42,61.0,60.36,60.91,307300.0,47.585,48.0418,47.5378,47.9709,307300.0
2005-12-01 09:40:00,60.9,60.91,60.42,60.77,331500.0,47.9631,47.9709,47.585,47.8607,331500.0
2005-12-01 09:50:00,60.77,60.78,60.54,60.55,125200.0,47.8607,47.8685,47.6795,47.6874,125200.0
2005-12-01 10:00:00,60.55,60.78,60.53,60.72,104000.0,47.6874,47.8685,47.6717,47.8213,104000.0
2005-12-01 10:10:00,60.77,60.82,60.66,60.82,122900.0,47.8607,47.9,47.774,47.9,122900.0
2005-12-01 10:20:00,60.8,60.84,60.73,60.82,183900.0,47.8843,47.9158,47.8292,47.9,183900.0
2005-12-01 10:30:00,60.82,60.84,60.75,60.82,144900.0,47.9,47.9158,47.8449,47.9,144900.0
2005-12-01 10:40:00,60.82,60.82,60.76,60.8,110300.0,47.9,47.9,47.8528,47.8843,110300.0
2005-12-01 10:50:00,60.81,60.82,60.76,60.79,48900.0,47.8922,47.9,47.8528,47.8764,48900.0
2005-12-01 11:00:00,60.79,60.79,60.75,60.79,54300.0,47.8764,47.8764,47.8449,47.8764,54300.0
2005-12-01 11:10:00,60.79,60.8,60.75,60.8,131300.0,47.8764,47.8843,47.8449,47.8843,131300.0
2005-12-01 11:20:00,60.79,60.81,60.75,60.78,84300.0,47.8764,47.8922,47.8449,47.8685,84300.0
2005-12-01 11:30:00,60.78,60.81,60.5,60.57,297200.0,47.8685,47.8922,47.648,47.7032,297200.0
2005-12-01 11:40:00,60.52,60.83,60.52,60.81,141200.0,47.6638,47.9079,47.6638,47.8922,141200.0
2005-12-01 11:50:00,60.81,60.82,60.76,60.81,103500.0,47.8922,47.9,47.8528,47.8922,103500.0
2005-12-01 12:00:00,60.8,60.94,60.8,60.91,143100.0,47.8843,47.9946,47.8843,47.9709,143100.0
2005-12-01 12:10:00,60.91,60.98,60.85,60.91,151000.0,47.9709,48.0261,47.9237,47.9709,151000.0
2005-12-01 12:20:00,60.94,60.98,60.9,60.97,100000.0,47.9946,48.0261,47.9631,48.0182,100000.0
2005-12-01 12:30:00,60.97,61.03,60.9,60.97,138300.0,48.0182,48.0654,47.9631,48.0182,138300.0
2005-12-01 12:40:00,60.97,60.99,60.95,60.96,244100.0,48.0182,48.0339,48.0024,48.0103,244100.0
2005-12-01 12:50:00,60.96,61.02,60.95,60.96,74700.0,48.0103,48.0576,48.0024,48.0103,74700.0
2005-12-01 13:00:00,60.97,61.02,60.94,60.98,42400.0,48.0182,48.0576,47.9946,48.0261,42400.0
2005-12-01 13:10:00,60.98,61.07,60.95,61.07,64200.0,48.0261,48.0969,48.0024,48.0969,64200.0
2005-12-01 13:20:00,61.07,61.18,61.02,61.18,95200.0,48.0969,48.1836,48.0576,48.1836,95200.0
2005-12-01 13:30:00,61.17,61.2,61.1,61.18,47400.0,48.1757,48.1993,48.1206,48.1836,47400.0
2005-12-01 13:40:00,61.18,61.2,61.09,61.13,70500.0,48.1836,48.1993,48.1127,48.1442,70500.0
2005-12-01 13:50:00,61.13,61.25,61.12,61.2,125500.0,48.1442,48.2387,48.1363,48.1993,125500.0
2005-12-01 14:00:00,61.2,61.27,61.2,61.21,83400.0,48.1993,48.2545,48.1993,48.2072,83400.0
2005-12-01 14:10:00,61.22,61.36,61.21,61.36,107400.0,48.2151,48.3253,48.2072,48.3253,107400.0
2005-12-01 14:20:00,61.35,61.43,61.35,61.37,122200.0,48.3175,48.3805,48.3175,48.3332,122200.0
2005-12-01 14:30:00,61.37,61.41,61.25,61.29,74900.0,48.3332,48.3647,48.2387,48.2702,74900.0
2005-12-01 14:40:00,61.29,61.39,61.23,61.34,124000.0,48.2702,48.349,48.223,48.3096,124000.0
2005-12-01 14:50:00,61.34,61.36,61.28,61.29,94700.0,48.3096,48.3253,48.2623,48.2702,94700.0
2005-12-01 15:00:00,61.29,61.38,61.29,61.35,95200.0,48.2702,48.3411,48.2702,48.3175,95200.0
2005-12-01 15:10:00,61.35,61.38,61.25,61.26,124300.0,48.3175,48.3411,48.2387,48.2466,124300.0
2005-12-01 15:20:00,61.28,61.37,61.27,61.31,153200.0,48.2623,48.3332,48.2545,48.286,153200.0
2005-12-01 15:30:00,61.32,61.4,61.29,61.34,87600.0,48.2938,48.3568,48.2702,48.3096,87600.0
2005-12-01 15:40:00,61.33,61.47,61.3,61.46,129100.0,48.3017,48.412,48.2781,48.4041,129100.0
2005-12-01 15:50:00,61.46,61.51,61.42,61.5,221700.0,48.4041,48.4435,48.3726,48.4356,221700.0
2005-12-02 09:30:00,61.47,61.77,61.47,61.66,193000.0,48.412,48.6482,48.412,48.5616,193000.0
2005-12-02 09:40:00,61.65,61.78,61.62,61.73,149500.0,48.5537,48.6561,48.5301,48.6167,149500.0
2005-12-02 09:50:00,61.73,61.85,61.7,61.75,142100.0,48.6167,48.7112,48.5931,48.6325,142100.0
2005-12-02 10:00:00,61.75,61.85,61.66,61.68,76000.0,48.6325,48.7112,48.5616,48.5774,76000.0
2005-12-02 10:10:00,61.7,61.8,61.67,61.76,60900.0,48.5931,48.6719,48.5695,48.6404,60900.0
2005-12-02 10:20:00,61.76,61.88,61.76,61.88,86200.0,48.6404,48.7349,48.6404,48.7349,86200.0
2005-12-02 10:30:00,61.89,61.9,61.77,61.81,67100.0,48.7427,48.7506,48.6482,48.6797,67100.0
2005-12-02 10:40:00,61.81,61.85,61.74,61.78,122500.0,48.6797,48.7112,48.6246,48.6561,122500.0
2005-12-02 10:50:00,61.79,61.83,61.75,61.79,79400.0,48.664,48.6955,48.6325,48.664,79400.0
2005-12-02 11:00:00,61.79,61.79,61.71,61.79,77100.0,48.664,48.664,48.601,48.664,77100.0
2005-12-02 11:10:00,61.79,61.89,61.78,61.88,98800.0,48.664,48.7427,48.6561,48.7349,98800.0
2005-12-02 11:20:00,61.88,61.94,61.85,61.9,73700.0,48.7349,48.7821,48.7112,48.7506,73700.0
2005-12-02 11:30:00,61.9,61.97,61.9,61.94,51000.0,48.7506,48.8058,48.7506,48.7821,51000.0
2005-12-02 11:40:00,61.93,61.96,61.85,61.94,76500.0,48.7743,48.7979,48.7112,48.7821,76500.0
2005-12-02 11:50:00,61.94,61.99,61.93,61.94,71500.0,48.7821,48.8215,48.7743,48.7821,71500.0
2005-12-02 12:00:00,61.94,61.97,61.93,61.94,41000.0,48.7821,48.8058,48.7743,48.7821,41000.0
2005-12-02 12:10:00,61.93,61.93,61.85,61.86,74100.0,48.7743,48.7743,48.7112,48.7191,74100.0
2005-12-02 12:20:00,61.86,61.94,61.85,61.92,56800.0,48.7191,48.7821,48.7112,48.7664,56800.0
2005-12-02 12:30:00,61.93,61.93,61.86,61.92,81200.0,48.7743,48.7743,48.7191,48.7664,81200.0
2005-12-02 12:40:00,61.91,61.93,61.85,61.92,110100.0,48.7585,48.7743,48.7112,48.7664,110100.0
2005-12-02 12:50:00,61.93,61.98,61.9,61.96,68100.0,48.7743,48.8136,48.7506,48.7979,68100.0
2005-12-02 13:00:00,61.95,61.99,61.89,61.94,89500.0,48.79,48.8215,48.7427,48.7821,89500.0
2005-12-02 13:10:00,61.93,61.96,61.92,61.95,50000.0,48.7743,48.7979,48.7664,48.79,50000.0
2005-12-02 13:20:00,61.95,61.98,61.94,61.97,65200.0,48.79,48.8136,48.7821,48.8058,65200.0
2005-12-02 13:30:00,61.97,61.98,61.94,61.96,84100.0,48.8058,48.8136,48.7821,48.7979,84100.0
2005-12-02 13:40:00,61.96,61.96,61.92,61.94,42700.0,48.7979,48.7979,48.7664,48.7821,42700.0
2005-12-02 13:50:00,61.94,61.96,61.93,61.94,39700.0,48.7821,48.7979,48.7743,48.7821,39700.0
2005-12-02 14:00:00,61.95,62.08,61.95,62.07,169500.0,48.79,48.8924,48.79,48.8845,169500.0
2005-12-02 14:10:00,62.07,62.07,61.97,62.03,44300.0,48.8845,48.8845,48.8058,48.853,44300.0
2005-12-02 14:20:00,62.02,62.14,62.02,62.08,57000.0,48.8451,48.9396,48.8451,48.8924,57000.0
2005-12-02 14:30:00,62.09,62.11,62.0,62.0,89300.0,48.9003,48.916,48.8294,48.8294,89300.0
2005-12-02 14:40:00,62.0,62.04,61.95,62.03,44500.0,48.8294,48.8609,48.79,48.853,44500.0
2005-12-02 14:50:00,62.03,62.05,61.99,62.02,51700.0,48.853,48.8688,48.8215,48.8451,51700.0
2005-12-02 15:00:00,62.03,62.03,61.95,61.97,86100.0,48.853,48.853,48.79,48.8058,86100.0
2005-12-02 15:10:00,61.96,62.01,61.93,61.97,87900.0,48.7979,48.8373,48.7743,48.8058,87900.0
2005-12-02 15:20:00,61.97,62.02,61.97,62.01,63800.0,48.8058,48.8451,48.8058,48.8373,63800.0
2005-12-02 15:30:00,62.01,62.01,61.87,61.89,79500.0,48.8373,48.8373,48.727,48.7427,79500.0
2005-12-02 15:40:00,61.89,61.93,61.87,61.93,147500.0,48.7427,48.7743,48.727,48.7743,147500.0
2005-12-02 15:50:00,61.93,61.99,61.93,61.96,123600.0,48.7743,48.8215,48.7743,48.7979,123600.0
2005-12-05 09:30:00,61.78,61.95,61.51,61.77,175300.0,48.6561,48.79,48.4435,48.6482,175300.0
2005-12-05 09:40:00,61.78,61.8,61.51,61.73,209100.0,48.6561,48.6719,48.4435,48.6167,209100.0
2005-12-05 09:50:00,61.73,61.73,61.64,61.67,85500.0,48.6167,48.6167,48.5459,48.5695,85500.0
2005-12-05 10:00:00,61.67,61.68,61.61,61.63,126500.0,48.5695,48.5774,48.5222,48.538,126500.0
2005-12-05 10:10:00,61.64,61.69,61.49,61.56,98600.0,48.5459,48.5852,48.4277,48.4828,98600.0
2005-12-05 10:20:00,61.56,61.64,61.48,61.49,94400.0,48.4828,48.5459,48.4198,48.4277,94400.0
2005-12-05 10:30:00,61.49,61.49,61.39,61.42,68500.0,48.4277,48.4277,48.349,48.3726,68500.0
2005-12-05 10:40:00,61.42,61.49,61.41,61.49,65500.0,48.3726,48.4277,48.3647,48.4277,65500.0
2005-12-05 10:50:00,61.48,61.49,61.36,61.36,125100.0,48.4198,48.4277,48.3253,48.3253,125100.0
2005-12-05 11:00:00,61.37,61.41,61.36,61.41,80900.0,48.3332,48.3647,48.3253,48.3647,80900.0
2005-12-05 11:10:00,61.41,61.43,61.39,61.42,87100.0,48.3647,48.3805,48.349,48.3726,87100.0
2005-12-05 11:20:00,61.42,61.63,61.4,61.63,78300.0,48.3726,48.538,48.3568,48.538,78300.0
2005-12-05 11:30:00,61.63,61.64,61.57,61.63,78600.0,48.538,48.5459,48.4907,48.538,78600.0
2005-12-05 11:40:00,61.63,61.77,61.63,61.77,93500.0,48.538,48.6482,48.538,48.6482,93500.0
2005-12-05 11:50:00,61.76,61.78,61.71,61.71,88400.0,48.6404,48.6561,48.601,48.601,88400.0
2005-12-05 12:00:00,61.71,61.73,61.69,61.69,65800.0,48.601,48.6167,48.5852,48.5852,65800.0
2005-12-05 12:10:00,61.69,61.72,61.65,61.67,81900.0,48.5852,48.6089,48.5537,48.5695,81900.0
2005-12-05 12:20:00,61.67,61.74,61.61,61.7,76600.0,48.5695,48.6246,48.5222,48.5931,76600.0
2005-12-05 12:30:00,61.7,61.81,61.66,61.76,50900.0,48.5931,48.6797,48.5616,48.6404,50900.0
2005-12-05 12:40:00,61.77,61.82,61.76,61.79,94500.0,48.6482,48.6876,48.6404,48.664,94500.0
2005-12-05 12:50:00,61.79,61.8,61.78,61.79,80700.0,48.664,48.6719,48.6561,48.664,80700.0
2005-12-05 13:00:00,61.79,61.95,61.79,61.93,76800.0,48.664,48.79,48.664,48.7743,76800.0
2005-12-05 13:10:00,61.93,61.96,61.91,61.96,59500.0,48.7743,48.7979,48.7585,48.7979,59500.0
2005-12-05 13:20:00,61.96,62.01,61.96,62.0,86100.0,48.7979,48.8373,48.7979,48.8294,86100.0
2005-12-05 13:30:00,62.0,62.09,61.92,62.0,89900.0,48.8294,48.9003,48.7664,48.8294,89900.0
2005-12-05 13:40:00,62.02,62.28,62.0,62.24,159600.0,48.8451,49.0499,48.8294,49.0184,159600.0
2005-12-05 13:50:00,62.24,62.24,62.04,62.04,58300.0,49.0184,49.0184,48.8609,48.8609,58300.0
2005-12-05 14:00:00,62.04,62.04,61.86,61.88,106100.0,48.8609,48.8609,48.7191,48.7349,106100.0
2005-12-05 14:10:00,61.89,61.94,61.82,61.87,210900.0,48.7427,48.7821,48.6876,48.727,210900.0
2005-12-05 14:20:00,61.88,61.9,61.82,61.88,74900.0,48.7349,48.7506,48.6876,48.7349,74900.0
2005-12-05 14:30:00,61.88,61.94,61.88,61.9,124300.0,48.7349,48.7821,48.7349,48.7506,124300.0
2005-12-05 14:40:00,61.9,61.94,61.89,61.93,85200.0,48.7506,48.7821,48.7427,48.7743,85200.0
2005-12-05 14:50:00,61.92,61.97,61.9,61.95,181800.0,48.7664,48.8058,48.7506,48.79,181800.0
2005-12-05 15:00:00,61.95,62.02,61.91,61.99,94700.0,48.79,48.8451,48.7585,48.8215,94700.0
2005-12-05 15:10:00,61.95,62.0,61.92,61.99,76200.0,48.79,48.8294,48.7664,48.8215,76200.0
2005-12-05 15:20:00,61.98,62.15,61.96,62.12,81500.0,48.8136,48.9475,48.7979,48.9239,81500.0
2005-12-05 15:30:00,62.13,62.26,62.13,62.26,149900.0,48.9318,49.0341,48.9318,49.0341,149900.0
2005-12-05 15:40:00,62.26,62.3,62.16,62.28,217600.0,49.0341,49.0657,48.9554,49.0499,217600.0
2005-12-05 15:50:00,62.28,62.42,62.27,62.39,281200.0,49.0499,49.1602,49.042,49.1365,281200.0
2005-12-06 09:30:00,62.89,62.9,62.72,62.75,207500.0,49.5303,49.5382,49.3964,49.4201,207500.0
2005-12-06 09:40:00,62.74,62.88,61.75,62.8,185900.0,49.4122,49.5224,48.6325,49.4594,185900.0
2005-12-06 09:50:00,62.79,62.92,62.75,62.92,146500.0,49.4516,49.5539,49.4201,49.5539,146500.0
2005-12-06 10:00:00,62.91,62.92,62.75,62.88,159200.0,49.5461,49.5539,49.4201,49.5224,159200.0
2005-12-06 10:10:00,62.88,63.2,62.86,63.12,272600.0,49.5224,49.7745,49.5067,49.7115,272600.0
2005-12-06 10:20:00,63.12,63.48,63.12,63.48,254000.0,49.7115,49.995,49.7115,49.995,254000.0
2005-12-06 10:30:00,63.47,63.58,63.37,63.43,165700.0,49.9871,50.0737,49.9084,49.9556,165700.0
2005-12-06 10:40:00,63.43,63.52,63.42,63.45,82400.0,49.9556,50.0265,49.9477,49.9714,82400.0
2005-12-06 10:50:00,63.45,63.45,63.23,63.35,142500.0,49.9714,49.9714,49.7981,49.8926,142500.0
2005-12-06 11:00:00,63.35,63.41,63.31,63.35,261600.0,49.8926,49.9399,49.8611,49.8926,261600.0
2005-12-06 11:10:00,63.35,63.36,63.2,63.25,109900.0,49.8926,49.9005,49.7745,49.8138,109900.0
2005-12-06 11:20:00,63.23,63.42,63.15,63.41,111700.0,49.7981,49.9477,49.7351,49.9399,111700.0
2005-12-06 11:30:00,63.39,63.52,63.39,63.48,78700.0,49.9241,50.0265,49.9241,49.995,78700.0
2005-12-06 11:40:00,63.49,63.57,63.49,63.56,69900.0,50.0029,50.0659,50.0029,50.058,69900.0
2005-12-06 11:50:00,63.56,63.64,63.41,63.5,74900.0,50.058,50.121,49.9399,50.0107,74900.0
2005-12-06 12:00:00,63.48,63.56,63.45,63.54,42500.0,49.995,50.058,49.9714,50.0422,42500.0
2005-12-06 12:10:00,63.54,63.95,63.54,63.95,109700.0,50.0422,50.3651,50.0422,50.3651,109700.0
2005-12-06 12:20:00,63.92,63.99,63.9,63.99,124000.0,50.3415,50.3966,50.3258,50.3966,124000.0
2005-12-06 12:30:00,63.98,63.99,63.92,63.96,94800.0,50.3888,50.3966,50.3415,50.373,94800.0
2005-12-06 12:40:00,63.95,63.98,63.93,63.97,80500.0,50.3651,50.3888,50.3494,50.3809,80500.0
2005-12-06 12:50:00,63.98,64.18,63.9,64.08,327700.0,50.3888,50.5463,50.3258,50.4675,327700.0
2005-12-06 13:00:00,64.07,64.09,63.85,63.88,102000.0,50.4597,50.4754,50.2864,50.31,102000.0
2005-12-06 13:10:00,63.88,63.88,63.76,63.77,118200.0,50.31,50.31,50.2155,50.2234,118200.0
2005-12-06 13:20:00,63.78,63.85,63.54,63.55,144300.0,50.2313,50.2864,50.0422,50.0501,144300.0
2005-12-06 13:30:00,63.57,63.7,63.55,63.68,103500.0,50.0659,50.1683,50.0501,50.1525,103500.0
2005-12-06 13:40:00,63.68,63.69,63.45,63.59,64600.0,50.1525,50.1604,49.9714,50.0816,64600.0
2005-12-06 13:50:00,63.59,63.62,63.55,63.57,49200.0,50.0816,50.1052,50.0501,50.0659,49200.0
2005-12-06 14:00:00,63.59,63.7,63.52,63.58,59300.0,50.0816,50.1683,50.0265,50.0737,59300.0
2005-12-06 14:10:00,63.55,63.68,63.55,63.66,73400.0,50.0501,50.1525,50.0501,50.1367,73400.0
2005-12-06 14:20:00,63.65,63.66,63.52,63.53,121100.0,50.1289,50.1367,50.0265,50.0344,121100.0
2005-12-06 14:30:00,63.52,63.52,63.22,63.24,100600.0,50.0265,50.0265,49.7902,49.806,100600.0
2005-12-06 14:40:00,63.24,63.26,63.05,63.25,183400.0,49.806,49.8217,49.6563,49.8138,183400.0
2005-12-06 14:50:00,63.25,63.32,63.19,63.31,104300.0,49.8138,49.869,49.7666,49.8611,104300.0
2005-12-06 15:00:00,63.31,63.31,62.86,62.87,162800.0,49.8611,49.8611,49.5067,49.5146,162800.0
2005-12-06 15:10:00,62.86,62.9,62.55,62.6,201100.0,49.5067,49.5382,49.2625,49.3019,201100.0
2005-12-06 15:20:00,62.61,62.74,62.58,62.74,156700.0,49.3098,49.4122,49.2862,49.4122,156700.0
2005-12-06 15:30:00,62.74,63.45,62.73,62.9,158500.0,49.4122,49.9714,49.4043,49.5382,158500.0
2005-12-06 15:40:00,62.9,62.96,62.8,62.93,183700.0,49.5382,49.5854,49.4594,49.5618,183700.0
2005-12-06 15:50:00,62.94,63.24,62.93,63.24,285600.0,49.5697,49.806,49.5618,49.806,285600.0
2005-12-07 09:30:00,62.96,62.97,62.55,62.77,203900.0,49.5854,49.5933,49.2625,49.4358,203900.0
2005-12-07 09:40:00,62.8,63.0,62.58,62.74,478900.0,49.4594,49.617,49.2862,49.4122,478900.0
2005-12-07 09:50:00,62.75,62.85,62.4,62.75,213700.0,49.4201,49.4988,49.1444,49.4201,213700.0
2005-12-07 10:00:00,62.77,62.8,62.53,62.68,182900.0,49.4358,49.4594,49.2468,49.3649,182900.0
2005-12-07 10:10:00,62.68,62.85,62.64,62.75,247400.0,49.3649,49.4988,49.3334,49.4201,247400.0
2005-12-07 10:20:00,62.74,62.84,62.7,62.7,118300.0,49.4122,49.4909,49.3807,49.3807,118300.0
2005-12-07 10:30:00,62.71,62.79,62.68,62.73,198900.0,49.3886,49.4516,49.3649,49.4043,198900.0
2005-12-07 10:40:00,62.7,62.76,62.54,62.54,112600.0,49.3807,49.4279,49.2547,49.2547,112600.0
2005-12-07 10:50:00,62.55,62.55,62.25,62.3,226900.0,49.2625,49.2625,49.0263,49.0657,226900.0
2005-12-07 11:00:00,62.3,62.35,62.22,62.33,161700.0,49.0657,49.105,49.0026,49.0893,161700.0
2005-12-07 11:10:00,62.34,62.45,62.05,62.07,133500.0,49.0972,49.1838,48.8688,48.8845,133500.0
2005-12-07 11:20:00,62.07,62.29,62.07,62.26,111000.0,48.8845,49.0578,48.8845,49.0341,111000.0
2005-12-07 11:30:00,62.27,62.37,62.24,62.28,91000.0,49.042,49.1208,49.0184,49.0499,91000.0
2005-12-07 11:40:00,62.3,62.37,62.24,62.28,105200.0,49.0657,49.1208,49.0184,49.0499,105200.0
2005-12-07 11:50:00,62.27,62.35,62.23,62.26,47900.0,49.042,49.105,49.0105,49.0341,47900.0
2005-12-07 12:00:00,62.27,62.27,62.21,62.25,93700.0,49.042,49.042,48.9948,49.0263,93700.0
2005-12-07 12:10:00,62.26,62.3,62.18,62.25,90300.0,49.0341,49.0657,48.9711,49.0263,90300.0
2005-12-07 12:20:00,62.27,62.4,62.23,62.4,78500.0,49.042,49.1444,49.0105,49.1444,78500.0
2005-12-07 12:30:00,62.39,62.49,62.39,62.48,82400.0,49.1365,49.2153,49.1365,49.2074,82400.0
2005-12-07 12:40:00,62.48,62.56,62.43,62.53,91100.0,49.2074,49.2704,49.168,49.2468,91100.0
2005-12-07 12:50:00,62.53,62.62,62.46,62.61,56500.0,49.2468,49.3177,49.1917,49.3098,56500.0
2005-12-07 13:00:00,62.61,62.64,62.48,62.54,82000.0,49.3098,49.3334,49.2074,49.2547,82000.0
2005-12-07 13:10:00,62.53,62.53,62.41,62.45,87100.0,49.2468,49.2468,49.1523,49.1838,87100.0
2005-12-07 13:20:00,62.46,62.46,62.2,62.21,56100.0,49.1917,49.1917,48.9869,48.9948,56100.0
2005-12-07 13:30:00,62.21,62.66,62.11,62.2,84300.0,48.9948,49.3492,48.916,48.9869,84300.0
2005-12-07 13:40:00,62.2,62.3,62.16,62.28,77400.0,48.9869,49.0657,48.9554,49.0499,77400.0
2005-12-07 13:50:00,62.27,62.31,62.16,62.16,77700.0,49.042,49.0735,48.9554,48.9554,77700.0
2005-12-07 14:00:00,62.16,62.22,62.06,62.22,87400.0,48.9554,49.0026,48.8766,49.0026,87400.0
2005-12-07 14:10:00,62.21,62.24,62.15,62.16,45000.0,48.9948,49.0184,48.9475,48.9554,45000.0
2005-12-07 14:20:00,62.16,62.29,62.16,62.27,51500.0,48.9554,49.0578,48.9554,49.042,51500.0
2005-12-07 14:30:00,62.25,62.31,62.18,62.3,70900.0,49.0263,49.0735,48.9711,49.0657,70900.0
2005-12-07 14:40:00,62.28,62.37,62.28,62.33,67800.0,49.0499,49.1208,49.0499,49.0893,67800.0
2005-12-07 14:50:00,62.33,62.37,62.19,62.23,44900.0,49.0893,49.1208,48.979,49.0105,44900.0
2005-12-07 15:00:00,62.23,62.24,62.13,62.24,97600.0,49.0105,49.0184,48.9318,49.0184,97600.0
2005-12-07 15:10:00,62.24,62.3,62.22,62.29,62300.0,49.0184,49.0657,49.0026,49.0578,62300.0
2005-12-07 15:20:00,62.29,62.37,62.28,62.35,79200.0,49.0578,49.1208,49.0499,49.105,79200.0
2005-12-07 15:30:00,62.36,62.39,62.29,62.32,139800.0,49.1129,49.1365,49.0578,49.0814,139800.0
2005-12-07 15:40:00,62.34,62.56,62.34,62.55,130300.0,49.0972,49.2704,49.0972,49.2625,130300.0
2005-12-07 15:50:00,62.55,62.68,62.53,62.6,177500.0,49.2625,49.3649,49.2468,49.3019,177500.0
2005-12-08 09:30:00,62.61,62.89,62.4,62.4,153000.0,49.3098,49.5303,49.1444,49.1444,153000.0
2005-12-08 09:40:00,62.4,62.52,62.27,62.43,173700.0,49.1444,49.2389,49.042,49.168,173700.0
2005-12-08 09:50:00,62.43,62.44,62.17,62.23,122800.0,49.168,49.1759,48.9633,49.0105,122800.0
2005-12-08 10:00:00,62.23,62.49,62.22,62.47,104000.0,49.0105,49.2153,49.0026,49.1995,104000.0
2005-12-08 10:10:00,62.42,62.42,62.19,62.25,107000.0,49.1602,49.1602,48.979,49.0263,107000.0
2005-12-08 10:20:00,62.25,62.36,62.24,62.28,88900.0,49.0263,49.1129,49.0184,49.0499,88900.0
2005-12-08 10:30:00,62.27,62.4,62.26,62.37,93600.0,49.042,49.1444,49.0341,49.1208,93600.0
2005-12-08 10:40:00,62.36,62.45,62.29,62.43,99000.0,49.1129,49.1838,49.0578,49.168,99000.0
2005-12-08 10:50:00,62.44,62.61,62.36,62.6,91500.0,49.1759,49.3098,49.1129,49.3019,91500.0
2005-12-08 11:00:00,62.6,62.69,62.55,62.68,139800.0,49.3019,49.3728,49.2625,49.3649,139800.0
2005-12-08 11:10:00,62.68,62.68,62.54,62.61,62200.0,49.3649,49.3649,49.2547,49.3098,62200.0
2005-12-08 11:20:00,62.59,62.67,62.59,62.65,64600.0,49.294,49.3571,49.294,49.3413,64600.0
2005-12-08 11:30:00,62.65,62.75,62.63,62.71,93900.0,49.3413,49.4201,49.3255,49.3886,93900.0
2005-12-08 11:40:00,62.71,62.78,62.63,62.64,52800.0,49.3886,49.4437,49.3255,49.3334,52800.0
2005-12-08 11:50:00,62.64,62.67,62.58,62.67,166500.0,49.3334,49.3571,49.2862,49.3571,166500.0
2005-12-08 12:00:00,62.66,62.71,62.64,62.69,75100.0,49.3492,49.3886,49.3334,49.3728,75100.0
2005-12-08 12:10:00,62.69,62.75,62.69,62.72,61000.0,49.3728,49.4201,49.3728,49.3964,61000.0
2005-12-08 12:20:00,62.72,62.78,62.7,62.7,53100.0,49.3964,49.4437,49.3807,49.3807,53100.0
2005-12-08 12:30:00,62.7,62.79,62.7,62.79,54400.0,49.3807,49.4516,49.3807,49.4516,54400.0
2005-12-08 12:40:00,62.79,62.85,62.75,62.82,100400.0,49.4516,49.4988,49.4201,49.4752,100400.0
2005-12-08 12:50:00,62.82,62.85,62.7,62.81,55200.0,49.4752,49.4988,49.3807,49.4673,55200.0
2005-12-08 13:00:00,62.8,62.83,62.7,62.74,137400.0,49.4594,49.4831,49.3807,49.4122,137400.0
2005-12-08 13:10:00,62.75,62.8,62.7,62.75,93800.0,49.4201,49.4594,49.3807,49.4201,93800.0
2005-12-08 13:20:00,62.75,62.83,62.7,62.75,86100.0,49.4201,49.4831,49.3807,49.4201,86100.0
2005-12-08 13:30:00,62.76,62.87,62.75,62.84,69900.0,49.4279,49.5146,49.4201,49.4909,69900.0
2005-12-08 13:40:00,62.84,62.88,62.78,62.81,83200.0,49.4909,49.5224,49.4437,49.4673,83200.0
2005-12-08 13:50:00,62.81,62.85,62.75,62.76,48100.0,49.4673,49.4988,49.4201,49.4279,48100.0
2005-12-08 14:00:00,62.75,62.82,62.7,62.76,60200.0,49.4201,49.4752,49.3807,49.4279,60200.0
2005-12-08 14:10:00,62.75,62.79,62.65,62.65,120300.0,49.4201,49.4516,49.3413,49.3413,120300.0
2005-12-08 14:20:00,62.67,62.71,62.6,62.71,65500.0,49.3571,49.3886,49.3019,49.3886,65500.0
2005-12-08 14:30:00,62.7,62.71,62.57,62.69,85700.0,49.3807,49.3886,49.2783,49.3728,85700.0
2005-12-08 14:40:00,62.66,62.7,62.51,62.54,108400.0,49.3492,49.3807,49.231,49.2547,108400.0
2005-12-08 14:50:00,62.55,62.68,62.55,62.67,70200.0,49.2625,49.3649,49.2625,49.3571,70200.0
2005-12-08 15:00:00,62.67,62.74,62.55,62.55,56400.0,49.3571,49.4122,49.2625,49.2625,56400.0
2005-12-08 15:10:00,62.56,62.61,62.51,62.61,63600.0,49.2704,49.3098,49.231,49.3098,63600.0
2005-12-08 15:20:00,62.6,62.72,62.56,62.68,111700.0,49.3019,49.3964,49.2704,49.3649,111700.0
2005-12-08 15:30:00,62.67,62.79,62.6,62.77,87100.0,49.3571,49.4516,49.3019,49.4358,87100.0
2005-12-08 15:40:00,62.78,63.03,62.77,62.88,217900.0,49.4437,49.6406,49.4358,49.5224,217900.0
2005-12-08 15:50:00,62.88,62.96,62.83,62.96,136700.0,49.5224,49.5854,49.4831,49.5854,136700.0
2005-12-09 09:30:00,63.15,63.33,63.1,63.22,185700.0,49.7351,49.8768,49.6957,49.7902,185700.0
2005-12-09 09:40:00,63.22,63.24,62.15,63.19,102000.0,49.7902,49.806,48.9475,49.7666,102000.0
2005-12-09 09:50:00,63.19,63.21,63.11,63.19,51000.0,49.7666,49.7823,49.7036,49.7666,51000.0
2005-12-09 10:00:00,63.2,63.28,63.09,63.2,48300.0,49.7745,49.8375,49.6878,49.7745,48300.0
2005-12-09 10:10:00,63.21,63.3,63.16,63.21,98000.0,49.7823,49.8532,49.743,49.7823,98000.0
2005-12-09 10:20:00,63.21,63.29,63.15,63.25,117300.0,49.7823,49.8453,49.7351,49.8138,117300.0
2005-12-09 10:30:00,63.27,63.36,63.21,63.26,56400.0,49.8296,49.9005,49.7823,49.8217,56400.0
2005-12-09 10:40:00,63.28,63.44,63.24,63.44,54800.0,49.8375,49.9635,49.806,49.9635,54800.0
2005-12-09 10:50:00,63.44,63.47,63.22,63.25,94000.0,49.9635,49.9871,49.7902,49.8138,94000.0
2005-12-09 11:00:00,63.25,63.41,63.19,63.36,60700.0,49.8138,49.9399,49.7666,49.9005,60700.0
2005-12-09 11:10:00,63.35,63.46,63.29,63.29,102300.0,49.8926,49.9792,49.8453,49.8453,102300.0
2005-12-09 11:20:00,63.28,63.3,63.21,63.22,30800.0,49.8375,49.8532,49.7823,49.7902,30800.0
2005-12-09 11:30:00,63.2,63.23,63.19,63.2,40100.0,49.7745,49.7981,49.7666,49.7745,40100.0
2005-12-09 11:40:00,63.2,63.23,63.15,63.2,85900.0,49.7745,49.7981,49.7351,49.7745,85900.0
2005-12-09 11:50:00,63.2,63.21,63.12,63.13,73600.0,49.7745,49.7823,49.7115,49.7193,73600.0
2005-12-09 12:00:00,63.12,63.25,63.1,63.24,59600.0,49.7115,49.8138,49.6957,49.806,59600.0
2005-12-09 12:10:00,63.25,63.37,63.23,63.31,50700.0,49.8138,49.9084,49.7981,49.8611,50700.0
2005-12-09 12:20:00,63.32,63.32,63.24,63.24,27800.0,49.869,49.869,49.806,49.806,27800.0
2005-12-09 12:30:00,63.24,63.27,63.21,63.21,43500.0,49.806,49.8296,49.7823,49.7823,43500.0
2005-12-09 12:40:00,63.22,63.27,63.21,63.24,54800.0,49.7902,49.8296,49.7823,49.806,54800.0
2005-12-09 12:50:00,63.24,63.34,63.23,63.34,52700.0,49.806,49.8847,49.7981,49.8847,52700.0
2005-12-09 13:00:00,63.34,63.41,63.29,63.4,71900.0,49.8847,49.9399,49.8453,49.932,71900.0
2005-12-09 13:10:00,63.39,63.5,63.39,63.45,50600.0,49.9241,50.0107,49.9241,49.9714,50600.0
2005-12-09 13:20:00,63.45,63.45,63.4,63.42,54900.0,49.9714,49.9714,49.932,49.9477,54900.0
2005-12-09 13:30:00,63.42,63.64,63.4,63.58,83000.0,49.9477,50.121,49.932,50.0737,83000.0
2005-12-09 13:40:00,63.58,63.68,63.52,63.64,59600.0,50.0737,50.1525,50.0265,50.121,59600.0
2005-12-09 13:50:00,63.64,63.69,63.61,63.62,50200.0,50.121,50.1604,50.0974,50.1052,50200.0
2005-12-09 14:00:00,63.62,63.75,63.62,63.75,66400.0,50.1052,50.2076,50.1052,50.2076,66400.0
2005-12-09 14:10:00,63.75,63.8,63.72,63.8,105000.0,50.2076,50.247,50.184,50.247,105000.0
2005-12-09 14:20:00,63.82,63.93,63.81,63.9,98700.0,50.2628,50.3494,50.2549,50.3258,98700.0
2005-12-09 14:30:00,63.94,63.94,63.84,63.85,70700.0,50.3573,50.3573,50.2785,50.2864,70700.0
2005-12-09 14:40:00,63.86,63.94,63.84,63.93,71600.0,50.2943,50.3573,50.2785,50.3494,71600.0
2005-12-09 14:50:00,63.93,63.95,63.85,63.89,64800.0,50.3494,50.3651,50.2864,50.3179,64800.0
2005-12-09 15:00:00,63.89,63.91,63.68,63.72,66300.0,50.3179,50.3336,50.1525,50.184,66300.0
2005-12-09 15:10:00,63.72,63.86,63.7,63.83,54200.0,50.184,50.2943,50.1683,50.2706,54200.0
2005-12-09 15:20:00,63.83,63.93,63.8,63.92,68500.0,50.2706,50.3494,50.247,50.3415,68500.0
2005-12-09 15:30:00,63.92,63.93,63.84,63.84,88400.0,50.3415,50.3494,50.2785,50.2785,88400.0
2005-12-09 15:40:00,63.84,63.87,63.78,63.84,89300.0,50.2785,50.3021,50.2313,50.2785,89300.0
2005-12-09 15:50:00,63.83,63.85,63.62,63.72,131900.0,50.2706,50.2864,50.1052,50.184,131900.0
2005-12-12 09:30:00,63.68,63.79,63.21,63.33,193200.0,50.1525,50.2391,49.7823,49.8768,193200.0
2005-12-12 09:40:00,63.34,63.43,63.2,63.32,166300.0,49.8847,49.9556,49.7745,49.869,166300.0
2005-12-12 09:50:00,63.3,63.35,63.15,63.25,143100.0,49.8532,49.8926,49.7351,49.8138,143100.0
2005-12-12 10:00:00,63.25,63.26,63.15,63.22,133300.0,49.8138,49.8217,49.7351,49.7902,133300.0
2005-12-12 10:10:00,63.22,63.68,63.12,63.23,98400.0,49.7902,50.1525,49.7115,49.7981,98400.0
2005-12-12 10:20:00,63.23,63.28,63.17,63.19,75700.0,49.7981,49.8375,49.7508,49.7666,75700.0
2005-12-12 10:30:00,63.2,63.22,63.13,63.17,143500.0,49.7745,49.7902,49.7193,49.7508,143500.0
2005-12-12 10:40:00,63.16,63.18,63.05,63.05,91400.0,49.743,49.7587,49.6563,49.6563,91400.0
2005-12-12 10:50:00,63.05,63.1,63.05,63.09,100100.0,49.6563,49.6957,49.6563,49.6878,100100.0
2005-12-12 11:00:00,63.09,63.15,63.03,63.06,70100.0,49.6878,49.7351,49.6406,49.6642,70100.0
2005-12-12 11:10:00,63.06,63.15,63.05,63.11,88400.0,49.6642,49.7351,49.6563,49.7036,88400.0
2005-12-12 11:20:00,63.11,63.18,63.06,63.07,125100.0,49.7036,49.7587,49.6642,49.6721,125100.0
2005-12-12 11:30:00,63.08,63.19,63.07,63.14,58700.0,49.68,49.7666,49.6721,49.7272,58700.0
2005-12-12 11:40:00,63.13,63.16,63.06,63.06,43800.0,49.7193,49.743,49.6642,49.6642,43800.0
2005-12-12 11:50:00,63.05,63.07,63.02,63.02,57200.0,49.6563,49.6721,49.6327,49.6327,57200.0
2005-12-12 12:00:00,63.03,63.03,62.87,62.88,71200.0,49.6406,49.6406,49.5146,49.5224,71200.0
2005-12-12 12:10:00,62.87,62.94,62.83,62.88,62100.0,49.5146,49.5697,49.4831,49.5224,62100.0
2005-12-12 12:20:00,62.88,62.91,62.56,62.61,79500.0,49.5224,49.5461,49.2704,49.3098,79500.0
2005-12-12 12:30:00,62.61,62.62,62.35,62.35,140100.0,49.3098,49.3177,49.105,49.105,140100.0
2005-12-12 12:40:00,62.35,62.37,62.01,62.02,170100.0,49.105,49.1208,48.8373,48.8451,170100.0
2005-12-12 12:50:00,62.02,62.39,62.02,62.28,187100.0,48.8451,49.1365,48.8451,49.0499,187100.0
2005-12-12 13:00:00,62.29,62.47,62.15,62.4,228600.0,49.0578,49.1995,48.9475,49.1444,228600.0
2005-12-12 13:10:00,62.41,62.55,62.38,62.46,72500.0,49.1523,49.2625,49.1287,49.1917,72500.0
2005-12-12 13:20:00,62.46,62.51,62.41,62.51,35400.0,49.1917,49.231,49.1523,49.231,35400.0
2005-12-12 13:30:00,62.51,62.62,62.37,62.47,115000.0,49.231,49.3177,49.1208,49.1995,115000.0
2005-12-12 13:40:00,62.48,62.58,62.45,62.53,75100.0,49.2074,49.2862,49.1838,49.2468,75100.0
2005-12-12 13:50:00,62.53,62.56,62.45,62.56,56700.0,49.2468,49.2704,49.1838,49.2704,56700.0
2005-12-12 14:00:00,62.55,62.64,62.55,62.58,63000.0,49.2625,49.3334,49.2625,49.2862,63000.0
2005-12-12 14:10:00,62.58,62.64,62.51,62.53,45900.0,49.2862,49.3334,49.231,49.2468,45900.0
2005-12-12 14:20:00,62.51,62.77,62.51,62.77,153100.0,49.231,49.4358,49.231,49.4358,153100.0
2005-12-12 14:30:00,62.79,62.84,62.7,62.84,31800.0,49.4516,49.4909,49.3807,49.4909,31800.0
2005-12-12 14:40:00,62.84,62.9,62.75,62.81,73700.0,49.4909,49.5382,49.4201,49.4673,73700.0
2005-12-12 14:50:00,62.81,62.95,62.81,62.91,43800.0,49.4673,49.5776,49.4673,49.5461,43800.0
2005-12-12 15:00:00,62.9,62.96,62.84,62.92,70800.0,49.5382,49.5854,49.4909,49.5539,70800.0
2005-12-12 15:10:00,62.92,63.04,62.9,63.02,75800.0,49.5539,49.6485,49.5382,49.6327,75800.0
2005-12-12 15:20:00,63.02,63.1,63.01,63.1,72300.0,49.6327,49.6957,49.6248,49.6957,72300.0
2005-12-12 15:30:00,63.1,63.19,62.99,63.03,126200.0,49.6957,49.7666,49.6091,49.6406,126200.0
2005-12-12 15:40:00,63.03,63.24,63.03,63.23,104200.0,49.6406,49.806,49.6406,49.7981,104200.0
2005-12-12 15:50:00,63.22,63.32,63.22,63.28,176300.0,49.7902,49.869,49.7902,49.8375,176300.0
2005-12-13 09:30:00,63.17,63.65,63.14,63.33,137900.0,49.7508,50.1289,49.7272,49.8768,137900.0
2005-12-13 09:40:00,63.35,63.35,63.08,63.24,89400.0,49.8926,49.8926,49.68,49.806,89400.0
2005-12-13 09:50:00,63.24,63.28,63.0,63.01,99500.0,49.806,49.8375,49.617,49.6248,99500.0
2005-12-13 10:00:00,63.01,63.12,62.85,62.91,117000.0,49.6248,49.7115,49.4988,49.5461,117000.0
2005-12-13 10:10:00,62.92,63.01,62.77,62.9,145500.0,49.5539,49.6248,49.4358,49.5382,145500.0
2005-12-13 10:20:00,62.9,62.9,62.72,62.86,97500.0,49.5382,49.5382,49.3964,49.5067,97500.0
2005-12-13 10:30:00,62.86,63.05,62.82,62.9,129200.0,49.5067,49.6563,49.4752,49.5382,129200.0
2005-12-13 10:40:00,62.91,62.92,62.67,62.67,65700.0,49.5461,49.5539,49.3571,49.3571,65700.0
2005-12-13 10:50:00,62.65,62.82,62.61,62.76,81600.0,49.3413,49.4752,49.3098,49.4279,81600.0
2005-12-13 11:00:00,62.77,62.91,62.7,62.82,116600.0,49.4358,49.5461,49.3807,49.4752,116600.0
2005-12-13 11:10:00,62.82,62.9,62.77,62.79,101800.0,49.4752,49.5382,49.4358,49.4516,101800.0
2005-12-13 11:20:00,62.8,63.0,62.79,62.84,82600.0,49.4594,49.617,49.4516,49.4909,82600.0
2005-12-13 11:30:00,62.84,62.98,62.83,62.97,114400.0,49.4909,49.6012,49.4831,49.5933,114400.0
2005-12-13 11:40:00,62.98,63.28,62.94,63.14,159200.0,49.6012,49.8375,49.5697,49.7272,159200.0
2005-12-13 11:50:00,63.14,63.17,63.07,63.13,66300.0,49.7272,49.7508,49.6721,49.7193,66300.0
2005-12-13 12:00:00,63.13,63.25,63.13,63.2,103500.0,49.7193,49.8138,49.7193,49.7745,103500.0
2005-12-13 12:10:00,63.21,63.52,63.21,63.36,428900.0,49.7823,50.0265,49.7823,49.9005,428900.0
2005-12-13 12:20:00,63.36,63.48,63.36,63.48,148900.0,49.9005,49.995,49.9005,49.995,148900.0
2005-12-13 12:30:00,63.48,63.48,63.34,63.45,82400.0,49.995,49.995,49.8847,49.9714,82400.0
2005-12-13 12:40:00,63.47,63.48,63.28,63.41,71000.0,49.9871,49.995,49.8375,49.9399,71000.0
2005-12-13 12:50:00,63.42,63.42,63.38,63.41,79400.0,49.9477,49.9477,49.9162,49.9399,79400.0
2005-12-13 13:00:00,63.42,63.42,63.2,63.29,74500.0,49.9477,49.9477,49.7745,49.8453,74500.0
2005-12-13 13:10:00,63.28,63.34,63.17,63.27,56100.0,49.8375,49.8847,49.7508,49.8296,56100.0
2005-12-13 13:20:00,63.27,63.27,63.11,63.21,93900.0,49.8296,49.8296,49.7036,49.7823,93900.0
2005-12-13 13:30:00,63.19,63.25,63.13,63.13,52100.0,49.7666,49.8138,49.7193,49.7193,52100.0
2005-12-13 13:40:00,63.13,63.13,63.03,63.08,64900.0,49.7193,49.7193,49.6406,49.68,64900.0
2005-12-13 13:50:00,63.08,63.09,62.9,62.9,84500.0,49.68,49.6878,49.5382,49.5382,84500.0
2005-12-13 14:00:00,62.9,63.13,62.88,63.07,112800.0,49.5382,49.7193,49.5224,49.6721,112800.0
2005-12-13 14:10:00,63.07,63.39,63.06,63.39,122900.0,49.6721,49.9241,49.6642,49.9241,122900.0
2005-12-13 14:20:00,63.38,63.62,63.2,63.26,173200.0,49.9162,50.1052,49.7745,49.8217,173200.0
2005-12-13 14:30:00,63.25,63.35,63.12,63.35,224700.0,49.8138,49.8926,49.7115,49.8926,224700.0
2005-12-13 14:40:00,63.35,63.48,63.3,63.4,106400.0,49.8926,49.995,49.8532,49.932,106400.0
2005-12-13 14:50:00,63.4,63.65,63.36,63.61,196100.0,49.932,50.1289,49.9005,50.0974,196100.0
2005-12-13 15:00:00,63.64,63.66,63.34,63.43,116100.0,50.121,50.1367,49.8847,49.9556,116100.0
2005-12-13 15:10:00,63.43,63.51,63.28,63.38,128700.0,49.9556,50.0186,49.8375,49.9162,128700.0
2005-12-13 15:20:00,63.38,63.5,63.25,63.31,120300.0,49.9162,50.0107,49.8138,49.8611,120300.0
2005-12-13 15:30:00,63.31,63.47,63.27,63.41,131100.0,49.8611,49.9871,49.8296,49.9399,131100.0
2005-12-13 15:40:00,63.41,63.52,63.38,63.44,168100.0,49.9399,50.0265,49.9162,49.9635,168100.0
2005-12-13 15:50:00,63.42,63.48,63.35,63.47,223400.0,49.9477,49.995,49.8926,49.9871,223400.0
2005-12-14 09:30:00,63.48,63.48,63.3,63.36,118400.0,49.995,49.995,49.8532,49.9005,118400.0
2005-12-14 09:40:00,63.36,63.62,63.2,63.4,77600.0,49.9005,50.1052,49.7745,49.932,77600.0
2005-12-14 09:50:00,63.4,63.58,63.33,63.5,90500.0,49.932,50.0737,49.8768,50.0107,90500.0
2005-12-14 10:00:00,63.5,63.53,63.19,63.19,70700.0,50.0107,50.0344,49.7666,49.7666,70700.0
2005-12-14 10:10:00,63.2,63.39,63.18,63.19,62800.0,49.7745,49.9241,49.7587,49.7666,62800.0
2005-12-14 10:20:00,63.19,63.31,63.18,63.23,65400.0,49.7666,49.8611,49.7587,49.7981,65400.0
2005-12-14 10:30:00,63.24,63.49,63.2,63.28,79300.0,49.806,50.0029,49.7745,49.8375,79300.0
2005-12-14 10:40:00,63.28,63.49,63.21,63.46,62400.0,49.8375,50.0029,49.7823,49.9792,62400.0
2005-12-14 10:50:00,63.46,63.47,63.34,63.39,102700.0,49.9792,49.9871,49.8847,49.9241,102700.0
2005-12-14 11:00:00,63.36,63.37,63.16,63.21,59400.0,49.9005,49.9084,49.743,49.7823,59400.0
2005-12-14 11:10:00,63.23,63.3,63.2,63.26,58500.0,49.7981,49.8532,49.7745,49.8217,58500.0
2005-12-14 11:20:00,63.25,63.27,63.23,63.26,50800.0,49.8138,49.8296,49.7981,49.8217,50800.0
2005-12-14 11:30:00,63.25,63.29,63.17,63.19,65200.0,49.8138,49.8453,49.7508,49.7666,65200.0
2005-12-14 11:40:00,63.18,63.23,63.15,63.19,70900.0,49.7587,49.7981,49.7351,49.7666,70900.0
2005-12-14 11:50:00,63.19,63.23,63.15,63.2,70600.0,49.7666,49.7981,49.7351,49.7745,70600.0
2005-12-14 12:00:00,63.19,63.26,63.12,63.19,51100.0,49.7666,49.8217,49.7115,49.7666,51100.0
2005-12-14 12:10:00,63.18,63.21,63.07,63.13,41100.0,49.7587,49.7823,49.6721,49.7193,41100.0
2005-12-14 12:20:00,63.13,63.23,63.13,63.19,33600.0,49.7193,49.7981,49.7193,49.7666,33600.0
2005-12-14 12:30:00,63.18,63.23,63.16,63.19,45000.0,49.7587,49.7981,49.743,49.7666,45000.0
2005-12-14 12:40:00,63.18,63.2,63.15,63.17,38800.0,49.7587,49.7745,49.7351,49.7508,38800.0
2005-12-14 12:50:00,63.17,63.21,63.11,63.16,43700.0,49.7508,49.7823,49.7036,49.743,43700.0
2005-12-14 13:00:00,63.17,63.25,63.17,63.24,35100.0,49.7508,49.8138,49.7508,49.806,35100.0
2005-12-14 13:10:00,63.24,63.3,63.23,63.28,28400.0,49.806,49.8532,49.7981,49.8375,28400.0
2005-12-14 13:20:00,63.28,63.41,63.27,63.34,41500.0,49.8375,49.9399,49.8296,49.8847,41500.0
2005-12-14 13:30:00,63.34,63.42,63.26,63.39,46000.0,49.8847,49.9477,49.8217,49.9241,46000.0
2005-12-14 13:40:00,63.39,63.55,63.37,63.53,88500.0,49.9241,50.0501,49.9084,50.0344,88500.0
2005-12-14 13:50:00,63.52,63.73,63.52,63.7,109500.0,50.0265,50.1919,50.0265,50.1683,109500.0
2005-12-14 14:00:00,63.7,63.74,63.54,63.6,87900.0,50.1683,50.1998,50.0422,50.0895,87900.0
2005-12-14 14:10:00,63.6,63.63,63.53,63.56,59200.0,50.0895,50.1131,50.0344,50.058,59200.0
2005-12-14 14:20:00,63.57,63.58,63.38,63.45,56800.0,50.0659,50.0737,49.9162,49.9714,56800.0
2005-12-14 14:30:00,63.46,63.49,63.33,63.37,57200.0,49.9792,50.0029,49.8768,49.9084,57200.0
2005-12-14 14:40:00,63.36,63.4,63.33,63.33,23200.0,49.9005,49.932,49.8768,49.8768,23200.0
2005-12-14 14:50:00,63.34,63.35,63.22,63.29,57300.0,49.8847,49.8926,49.7902,49.8453,57300.0
2005-12-14 15:00:00,63.28,63.29,63.16,63.21,97400.0,49.8375,49.8453,49.743,49.7823,97400.0
2005-12-14 15:10:00,63.21,63.22,63.11,63.13,93300.0,49.7823,49.7902,49.7036,49.7193,93300.0
2005-12-14 15:20:00,63.13,63.17,62.94,63.0,138500.0,49.7193,49.7508,49.5697,49.617,138500.0
2005-12-14 15:30:00,63.01,63.19,62.98,63.16,87600.0,49.6248,49.7666,49.6012,49.743,87600.0
2005-12-14 15:40:00,63.17,63.18,63.0,63.06,140200.0,49.7508,49.7587,49.617,49.6642,140200.0
2005-12-14 15:50:00,63.06,63.08,62.97,63.0,171300.0,49.6642,49.68,49.5933,49.617,171300.0
2005-12-15 09:30:00,63.16,63.36,63.0,63.04,161700.0,49.743,49.9005,49.617,49.6485,161700.0
2005-12-15 09:40:00,63.07,63.28,63.02,63.14,122100.0,49.6721,49.8375,49.6327,49.7272,122100.0
2005-12-15 09:50:00,63.14,63.25,62.83,62.87,156100.0,49.7272,49.8138,49.4831,49.5146,156100.0
2005-12-15 10:00:00,62.86,63.13,62.85,62.85,115500.0,49.5067,49.7193,49.4988,49.4988,115500.0
2005-12-15 10:10:00,62.84,62.91,62.55,62.66,178500.0,49.4909,49.5461,49.2625,49.3492,178500.0
2005-12-15 10:20:00,62.67,62.74,62.57,62.72,102500.0,49.3571,49.4122,49.2783,49.3964,102500.0
2005-12-15 10:30:00,62.74,62.76,62.54,62.56,116200.0,49.4122,49.4279,49.2547,49.2704,116200.0
2005-12-15 10:40:00,62.57,62.65,62.54,62.62,64100.0,49.2783,49.3413,49.2547,49.3177,64100.0
2005-12-15 10:50:00,62.62,62.64,62.56,62.6,65900.0,49.3177,49.3334,49.2704,49.3019,65900.0
2005-12-15 11:00:00,62.6,62.74,62.56,62.69,348000.0,49.3019,49.4122,49.2704,49.3728,348000.0
2005-12-15 11:10:00,62.69,62.73,62.58,62.7,110000.0,49.3728,49.4043,49.2862,49.3807,110000.0
2005-12-15 11:20:00,62.71,62.75,62.62,62.63,65200.0,49.3886,49.4201,49.3177,49.3255,65200.0
2005-12-15 11:30:00,62.62,62.69,62.6,62.68,69400.0,49.3177,49.3728,49.3019,49.3649,69400.0
2005-12-15 11:40:00,62.68,62.68,62.59,62.61,59300.0,49.3649,49.3649,49.294,49.3098,59300.0
2005-12-15 11:50:00,62.63,62.73,62.54,62.72,54900.0,49.3255,49.4043,49.2547,49.3964,54900.0
2005-12-15 12:00:00,62.73,62.8,62.68,62.79,198600.0,49.4043,49.4594,49.3649,49.4516,198600.0
2005-12-15 12:10:00,62.78,62.85,62.75,62.8,122700.0,49.4437,49.4988,49.4201,49.4594,122700.0
2005-12-15 12:20:00,62.81,62.95,62.81,62.95,140900.0,49.4673,49.5776,49.4673,49.5776,140900.0
2005-12-15 12:30:00,62.96,63.02,62.91,62.92,88900.0,49.5854,49.6327,49.5461,49.5539,88900.0
2005-12-15 12:40:00,62.92,63.0,62.91,62.95,51500.0,49.5539,49.617,49.5461,49.5776,51500.0
2005-12-15 12:50:00,62.96,63.0,62.96,63.0,65800.0,49.5854,49.617,49.5854,49.617,65800.0
2005-12-15 13:00:00,62.99,63.0,62.91,62.99,76200.0,49.6091,49.617,49.5461,49.6091,76200.0
2005-12-15 13:10:00,62.99,63.0,62.91,63.0,79200.0,49.6091,49.617,49.5461,49.617,79200.0
2005-12-15 13:20:00,63.0,63.03,62.99,63.0,53600.0,49.617,49.6406,49.6091,49.617,53600.0
2005-12-15 13:30:00,63.0,63.25,63.0,63.24,77100.0,49.617,49.8138,49.617,49.806,77100.0
2005-12-15 13:40:00,63.24,63.24,63.1,63.12,47200.0,49.806,49.806,49.6957,49.7115,47200.0
2005-12-15 13:50:00,63.12,63.25,63.05,63.2,53800.0,49.7115,49.8138,49.6563,49.7745,53800.0
2005-12-15 14:00:00,63.23,63.3,63.22,63.26,51900.0,49.7981,49.8532,49.7902,49.8217,51900.0
2005-12-15 14:10:00,63.26,63.34,63.24,63.28,111000.0,49.8217,49.8847,49.806,49.8375,111000.0
2005-12-15 14:20:00,63.28,63.35,63.22,63.22,56900.0,49.8375,49.8926,49.7902,49.7902,56900.0
2005-12-15 14:30:00,63.22,63.34,63.21,63.23,92500.0,49.7902,49.8847,49.7823,49.7981,92500.0
2005-12-15 14:40:00,63.22,63.25,63.05,63.06,51300.0,49.7902,49.8138,49.6563,49.6642,51300.0
2005-12-15 14:50:00,63.08,63.27,63.0,63.23,104700.0,49.68,49.8296,49.617,49.7981,104700.0
2005-12-15 15:00:00,63.22,63.27,63.14,63.19,74300.0,49.7902,49.8296,49.7272,49.7666,74300.0
2005-12-15 15:10:00,63.2,63.21,63.11,63.19,38700.0,49.7745,49.7823,49.7036,49.7666,38700.0
2005-12-15 15:20:00,63.19,63.32,63.18,63.24,98100.0,49.7666,49.869,49.7587,49.806,98100.0
2005-12-15 15:30:00,63.24,63.33,63.2,63.3,50400.0,49.806,49.8768,49.7745,49.8532,50400.0
2005-12-15 15:40:00,63.32,63.45,63.24,63.32,150400.0,49.869,49.9714,49.806,49.869,150400.0
2005-12-15 15:50:00,63.31,63.39,63.18,63.38,103900.0,49.8611,49.9241,49.7587,49.9162,103900.0
2005-12-16 09:30:00,63.7,63.74,63.65,63.66,1086200.0,50.1683,50.1998,50.1289,50.1367,1086200.0
2005-12-16 09:40:00,63.67,63.86,63.57,63.64,197200.0,50.1446,50.2943,50.0659,50.121,197200.0
2005-12-16 09:50:00,63.65,63.81,63.64,63.73,141400.0,50.1289,50.2549,50.121,50.1919,141400.0
2005-12-16 10:00:00,63.73,63.89,63.65,63.82,105300.0,50.1919,50.3179,50.1289,50.2628,105300.0
2005-12-16 10:10:00,63.81,63.88,63.77,63.88,87000.0,50.2549,50.31,50.2234,50.31,87000.0
2005-12-16 10:20:00,63.87,63.99,63.81,63.99,78800.0,50.3021,50.3966,50.2549,50.3966,78800.0
2005-12-16 10:30:00,63.99,63.99,63.83,63.84,88700.0,50.3966,50.3966,50.2706,50.2785,88700.0
2005-12-16 10:40:00,63.84,63.94,63.81,63.81,60500.0,50.2785,50.3573,50.2549,50.2549,60500.0
2005-12-16 10:50:00,63.81,63.81,63.55,63.56,70600.0,50.2549,50.2549,50.0501,50.058,70600.0
2005-12-16 11:00:00,63.56,63.62,63.45,63.45,52200.0,50.058,50.1052,49.9714,49.9714,52200.0
2005-12-16 11:10:00,63.46,63.68,63.42,63.49,63600.0,49.9792,50.1525,49.9477,50.0029,63600.0
2005-12-16 11:20:00,63.48,63.49,63.25,63.32,86700.0,49.995,50.0029,49.8138,49.869,86700.0
2005-12-16 11:30:00,63.33,63.5,63.3,63.41,54100.0,49.8768,50.0107,49.8532,49.9399,54100.0
2005-12-16 11:40:00,63.42,63.44,63.03,63.15,126000.0,49.9477,49.9635,49.6406,49.7351,126000.0
2005-12-16 11:50:00,63.1,63.3,63.1,63.25,74400.0,49.6957,49.8532,49.6957,49.8138,74400.0
2005-12-16 12:00:00,63.26,63.44,63.25,63.43,80300.0,49.8217,49.9635,49.8138,49.9556,80300.0
2005-12-16 12:10:00,63.43,63.58,63.43,63.58,52100.0,49.9556,50.0737,49.9556,50.0737,52100.0
2005-12-16 12:20:00,63.57,63.6,63.54,63.55,67100.0,50.0659,50.0895,50.0422,50.0501,67100.0
2005-12-16 12:30:00,63.54,63.8,63.54,63.8,77400.0,50.0422,50.247,50.0422,50.247,77400.0
2005-12-16 12:40:00,63.8,63.85,63.62,63.66,66500.0,50.247,50.2864,50.1052,50.1367,66500.0
2005-12-16 12:50:00,63.67,63.7,63.59,63.61,37400.0,50.1446,50.1683,50.0816,50.0974,37400.0
2005-12-16 13:00:00,63.61,63.61,63.54,63.57,40100.0,50.0974,50.0974,50.0422,50.0659,40100.0
2005-12-16 13:10:00,63.56,63.57,63.47,63.54,45700.0,50.058,50.0659,49.9871,50.0422,45700.0
2005-12-16 13:20:00,63.54,63.57,63.49,63.52,28400.0,50.0422,50.0659,50.0029,50.0265,28400.0
2005-12-16 13:30:00,63.52,63.64,63.51,63.63,49100.0,50.0265,50.121,50.0186,50.1131,49100.0
2005-12-16 13:40:00,63.63,63.63,63.51,63.55,30500.0,50.1131,50.1131,50.0186,50.0501,30500.0
2005-12-16 13:50:00,63.55,63.56,63.52,63.52,29700.0,50.0501,50.058,50.0265,50.0265,29700.0
2005-12-16 14:00:00,63.53,63.58,63.45,63.5,46600.0,50.0344,50.0737,49.9714,50.0107,46600.0
2005-12-16 14:10:00,63.5,63.58,63.5,63.57,41900.0,50.0107,50.0737,50.0107,50.0659,41900.0
2005-12-16 14:20:00,63.57,63.57,63.36,63.39,49900.0,50.0659,50.0659,49.9005,49.9241,49900.0
2005-12-16 14:30:00,63.33,63.37,63.24,63.37,73300.0,49.8768,49.9084,49.806,49.9084,73300.0
2005-12-16 14:40:00,63.36,63.44,63.32,63.32,41300.0,49.9005,49.9635,49.869,49.869,41300.0
2005-12-16 14:50:00,63.3,63.3,63.15,63.15,80400.0,49.8532,49.8532,49.7351,49.7351,80400.0
2005-12-16 15:00:00,63.16,63.19,63.07,63.18,92500.0,49.743,49.7666,49.6721,49.7587,92500.0
2005-12-16 15:10:00,63.19,63.27,63.18,63.2,79600.0,49.7666,49.8296,49.7587,49.7745,79600.0
2005-12-16 15:20:00,63.19,63.41,63.17,63.4,71400.0,49.7666,49.9399,49.7508,49.932,71400.0
2005-12-16 15:30:00,63.4,63.42,63.28,63.33,87600.0,49.932,49.9477,49.8375,49.8768,87600.0
2005-12-16 15:40:00,63.33,63.33,63.11,63.14,86400.0,49.8768,49.8768,49.7036,49.7272,86400.0
2005-12-16 15:50:00,63.13,63.26,63.05,63.15,158700.0,49.7193,49.8217,49.6563,49.7351,158700.0
2005-12-19 09:30:00,62.75,63.15,61.89,61.9,447300.0,49.4201,49.7351,48.7427,48.7506,447300.0
2005-12-19 09:40:00,61.89,61.9,61.44,61.65,443100.0,48.7427,48.7506,48.3883,48.5537,443100.0
2005-12-19 09:50:00,61.64,61.65,61.3,61.32,271400.0,48.5459,48.5537,48.2781,48.2938,271400.0
2005-12-19 10:00:00,61.33,61.46,61.03,61.45,287900.0,48.3017,48.4041,48.0654,48.3962,287900.0
2005-12-19 10:10:00,61.46,61.59,61.25,61.47,249100.0,48.4041,48.5065,48.2387,48.412,249100.0
2005-12-19 10:20:00,61.46,61.47,61.14,61.16,189400.0,48.4041,48.412,48.1521,48.1678,189400.0
2005-12-19 10:30:00,61.16,61.33,61.16,61.26,284800.0,48.1678,48.3017,48.1678,48.2466,284800.0
2005-12-19 10:40:00,61.25,61.47,61.24,61.38,191900.0,48.2387,48.412,48.2308,48.3411,191900.0
2005-12-19 10:50:00,61.4,61.54,61.32,61.45,172200.0,48.3568,48.4671,48.2938,48.3962,172200.0
2005-12-19 11:00:00,61.45,61.54,61.35,61.42,138700.0,48.3962,48.4671,48.3175,48.3726,138700.0
2005-12-19 11:10:00,61.44,61.58,61.4,61.48,199800.0,48.3883,48.4986,48.3568,48.4198,199800.0
2005-12-19 11:20:00,61.5,61.56,61.45,61.53,207400.0,48.4356,48.4828,48.3962,48.4592,207400.0
2005-12-19 11:30:00,61.51,61.52,61.41,61.44,183100.0,48.4435,48.4513,48.3647,48.3883,183100.0
2005-12-19 11:40:00,61.43,61.48,61.4,61.47,163700.0,48.3805,48.4198,48.3568,48.412,163700.0
2005-12-19 11:50:00,61.47,61.5,61.42,61.42,232000.0,48.412,48.4356,48.3726,48.3726,232000.0
2005-12-19 12:00:00,61.43,61.49,61.4,61.47,314400.0,48.3805,48.4277,48.3568,48.412,314400.0
2005-12-19 12:10:00,61.46,61.48,61.44,61.47,200900.0,48.4041,48.4198,48.3883,48.412,200900.0
2005-12-19 12:20:00,61.46,61.57,61.46,61.5,399800.0,48.4041,48.4907,48.4041,48.4356,399800.0
2005-12-19 12:30:00,61.51,61.51,61.41,61.41,745200.0,48.4435,48.4435,48.3647,48.3647,745200.0
2005-12-19 12:40:00,61.41,61.47,61.36,61.43,751400.0,48.3647,48.412,48.3253,48.3805,751400.0
2005-12-19 12:50:00,61.44,61.44,61.37,61.42,189500.0,48.3883,48.3883,48.3332,48.3726,189500.0
2005-12-19 13:00:00,61.41,61.45,61.37,61.4,276900.0,48.3647,48.3962,48.3332,48.3568,276900.0
2005-12-19 13:10:00,61.41,61.45,61.38,61.45,205400.0,48.3647,48.3962,48.3411,48.3962,205400.0
2005-12-19 13:20:00,61.43,61.49,61.38,61.44,159900.0,48.3805,48.4277,48.3411,48.3883,159900.0
2005-12-19 13:30:00,61.45,61.81,61.4,61.62,792500.0,48.3962,48.6797,48.3568,48.5301,792500.0
2005-12-19 13:40:00,61.61,61.81,61.57,61.76,314600.0,48.5222,48.6797,48.4907,48.6404,314600.0
2005-12-19 13:50:00,61.76,62.07,61.7,62.04,313100.0,48.6404,48.8845,48.5931,48.8609,313100.0
2005-12-19 14:00:00,62.0,62.1,61.9,61.9,260600.0,48.8294,48.9081,48.7506,48.7506,260600.0
2005-12-19 14:10:00,61.9,61.93,61.82,61.85,729000.0,48.7506,48.7743,48.6876,48.7112,729000.0
2005-12-19 14:20:00,61.82,61.84,61.56,61.67,131700.0,48.6876,48.7034,48.4828,48.5695,131700.0
2005-12-19 14:30:00,61.66,61.66,61.4,61.4,189600.0,48.5616,48.5616,48.3568,48.3568,189600.0
2005-12-19 14:40:00,61.4,61.55,61.4,61.49,359200.0,48.3568,48.475,48.3568,48.4277,359200.0
2005-12-19 14:50:00,61.49,61.5,61.39,61.4,109100.0,48.4277,48.4356,48.349,48.3568,109100.0
2005-12-19 15:00:00,61.4,61.42,61.31,61.31,231800.0,48.3568,48.3726,48.286,48.286,231800.0
2005-12-19 15:10:00,61.31,61.43,61.29,61.39,347300.0,48.286,48.3805,48.2702,48.349,347300.0
2005-12-19 15:20:00,61.38,61.47,61.37,61.4,130000.0,48.3411,48.412,48.3332,48.3568,130000.0
2005-12-19 15:30:00,61.4,61.59,61.39,61.42,228100.0,48.3568,48.5065,48.349,48.3726,228100.0
2005-12-19 15:40:00,61.42,61.82,61.42,61.81,211700.0,48.3726,48.6876,48.3726,48.6797,211700.0
2005-12-19 15:50:00,61.81,61.9,61.8,61.81,356800.0,48.6797,48.7506,48.6719,48.6797,356800.0
2005-12-20 09:30:00,61.85,62.45,61.8,62.24,215200.0,48.7112,49.1838,48.6719,49.0184,215200.0
2005-12-20 09:40:00,62.23,62.65,62.17,62.46,227500.0,49.0105,49.3413,48.9633,49.1917,227500.0
2005-12-20 09:50:00,62.46,62.6,62.41,62.54,160700.0,49.1917,49.3019,49.1523,49.2547,160700.0
2005-12-20 10:00:00,62.5,62.69,62.45,62.69,711900.0,49.2232,49.3728,49.1838,49.3728,711900.0
2005-12-20 10:10:00,62.68,62.74,62.52,62.54,125200.0,49.3649,49.4122,49.2389,49.2547,125200.0
2005-12-20 10:20:00,62.55,62.6,62.43,62.55,116300.0,49.2625,49.3019,49.168,49.2625,116300.0
2005-12-20 10:30:00,62.55,62.73,62.5,62.7,461500.0,49.2625,49.4043,49.2232,49.3807,461500.0
2005-12-20 10:40:00,62.7,62.77,62.61,62.77,137800.0,49.3807,49.4358,49.3098,49.4358,137800.0
2005-12-20 10:50:00,62.77,62.85,62.68,62.83,399600.0,49.4358,49.4988,49.3649,49.4831,399600.0
2005-12-20 11:00:00,62.83,62.95,62.8,62.93,150400.0,49.4831,49.5776,49.4594,49.5618,150400.0
2005-12-20 11:10:00,62.93,62.97,62.86,62.9,111500.0,49.5618,49.5933,49.5067,49.5382,111500.0
2005-12-20 11:20:00,62.9,63.13,62.89,63.12,129600.0,49.5382,49.7193,49.5303,49.7115,129600.0
2005-12-20 11:30:00,63.13,63.3,63.13,63.28,134600.0,49.7193,49.8532,49.7193,49.8375,134600.0
2005-12-20 11:40:00,63.28,63.47,63.17,63.19,154200.0,49.8375,49.9871,49.7508,49.7666,154200.0
2005-12-20 11:50:00,63.15,63.17,63.05,63.16,363500.0,49.7351,49.7508,49.6563,49.743,363500.0
2005-12-20 12:00:00,63.16,63.36,63.16,63.27,209800.0,49.743,49.9005,49.743,49.8296,209800.0
2005-12-20 12:10:00,63.26,63.3,63.14,63.28,80900.0,49.8217,49.8532,49.7272,49.8375,80900.0
2005-12-20 12:20:00,63.29,63.46,63.25,63.42,124400.0,49.8453,49.9792,49.8138,49.9477,124400.0
2005-12-20 12:30:00,63.4,63.53,63.4,63.49,112200.0,49.932,50.0344,49.932,50.0029,112200.0
2005-12-20 12:40:00,63.49,63.51,63.4,63.43,266800.0,50.0029,50.0186,49.932,49.9556,266800.0
2005-12-20 12:50:00,63.43,63.54,63.41,63.54,92500.0,49.9556,50.0422,49.9399,50.0422,92500.0
2005-12-20 13:00:00,63.54,63.72,63.54,63.68,131200.0,50.0422,50.184,50.0422,50.1525,131200.0
2005-12-20 13:10:00,63.69,63.75,63.66,63.75,81600.0,50.1604,50.2076,50.1367,50.2076,81600.0
2005-12-20 13:20:00,63.74,63.81,63.7,63.78,76600.0,50.1998,50.2549,50.1683,50.2313,76600.0
2005-12-20 13:30:00,63.75,63.76,63.69,63.75,56100.0,50.2076,50.2155,50.1604,50.2076,56100.0
2005-12-20 13:40:00,63.75,63.79,63.69,63.75,87000.0,50.2076,50.2391,50.1604,50.2076,87000.0
2005-12-20 13:50:00,63.76,63.79,63.7,63.73,203700.0,50.2155,50.2391,50.1683,50.1919,203700.0
2005-12-20 14:00:00,63.74,63.75,63.25,63.32,99400.0,50.1998,50.2076,49.8138,49.869,99400.0
2005-12-20 14:10:00,63.32,63.33,63.16,63.23,103700.0,49.869,49.8768,49.743,49.7981,103700.0
2005-12-20 14:20:00,63.23,63.48,63.23,63.47,85100.0,49.7981,49.995,49.7981,49.9871,85100.0
2005-12-20 14:30:00,63.48,63.49,63.35,63.43,146000.0,49.995,50.0029,49.8926,49.9556,146000.0
2005-12-20 14:40:00,63.43,63.45,63.34,63.34,106800.0,49.9556,49.9714,49.8847,49.8847,106800.0
2005-12-20 14:50:00,63.34,63.45,63.31,63.45,138600.0,49.8847,49.9714,49.8611,49.9714,138600.0
2005-12-20 15:00:00,63.45,63.61,63.45,63.61,174800.0,49.9714,50.0974,49.9714,50.0974,174800.0
2005-12-20 15:10:00,63.61,63.65,63.56,63.6,128800.0,50.0974,50.1289,50.058,50.0895,128800.0
2005-12-20 15:20:00,63.6,63.7,63.47,63.48,222100.0,50.0895,50.1683,49.9871,49.995,222100.0
2005-12-20 15:30:00,63.47,63.6,63.41,63.44,330400.0,49.9871,50.0895,49.9399,49.9635,330400.0
2005-12-20 15:40:00,63.43,63.43,63.22,63.23,184200.0,49.9556,49.9556,49.7902,49.7981,184200.0
2005-12-20 15:50:00,63.23,63.29,63.04,63.06,239100.0,49.7981,49.8453,49.6485,49.6642,239100.0
2005-12-21 09:30:00,63.88,64.5,63.51,63.85,297600.0,50.31,50.7983,50.0186,50.2864,297600.0
2005-12-21 09:40:00,63.85,64.1,63.81,64.05,284300.0,50.2864,50.4833,50.2549,50.4439,284300.0
2005-12-21 09:50:00,64.05,64.1,63.99,64.1,156500.0,50.4439,50.4833,50.3966,50.4833,156500.0
2005-12-21 10:00:00,64.1,64.21,64.05,64.06,180900.0,50.4833,50.5699,50.4439,50.4518,180900.0
2005-12-21 10:10:00,64.06,64.11,63.83,64.11,175100.0,50.4518,50.4912,50.2706,50.4912,175100.0
2005-12-21 10:20:00,64.12,64.33,64.12,64.27,150900.0,50.499,50.6644,50.499,50.6172,150900.0
2005-12-21 10:30:00,64.27,64.3,64.23,64.26,172100.0,50.6172,50.6408,50.5857,50.6093,172100.0
2005-12-21 10:40:00,64.26,64.3,64.15,64.23,132200.0,50.6093,50.6408,50.5227,50.5857,132200.0
2005-12-21 10:50:00,64.23,64.43,64.22,64.29,138300.0,50.5857,50.7432,50.5778,50.6329,138300.0
2005-12-21 11:00:00,64.29,64.3,64.14,64.18,122000.0,50.6329,50.6408,50.5148,50.5463,122000.0
2005-12-21 11:10:00,64.18,64.18,64.11,64.13,59600.0,50.5463,50.5463,50.4912,50.5069,59600.0
2005-12-21 11:20:00,64.12,64.15,64.01,64.1,106300.0,50.499,50.5227,50.4124,50.4833,106300.0
2005-12-21 11:30:00,64.1,64.15,64.08,64.14,73500.0,50.4833,50.5227,50.4675,50.5148,73500.0
2005-12-21 11:40:00,64.13,64.15,64.09,64.14,68400.0,50.5069,50.5227,50.4754,50.5148,68400.0
2005-12-21 11:50:00,64.14,64.19,64.05,64.19,109600.0,50.5148,50.5542,50.4439,50.5542,109600.0
2005-12-21 12:00:00,64.18,64.24,64.18,64.19,71600.0,50.5463,50.5935,50.5463,50.5542,71600.0
2005-12-21 12:10:00,64.2,64.21,64.06,64.08,131500.0,50.562,50.5699,50.4518,50.4675,131500.0
2005-12-21 12:20:00,64.1,64.1,63.88,63.88,106300.0,50.4833,50.4833,50.31,50.31,106300.0
2005-12-21 12:30:00,63.88,63.88,63.76,63.81,109400.0,50.31,50.31,50.2155,50.2549,109400.0
2005-12-21 12:40:00,63.81,63.85,63.79,63.79,180200.0,50.2549,50.2864,50.2391,50.2391,180200.0
2005-12-21 12:50:00,63.8,63.84,63.77,63.82,130300.0,50.247,50.2785,50.2234,50.2628,130300.0
2005-12-21 13:00:00,63.81,63.83,63.6,63.61,121600.0,50.2549,50.2706,50.0895,50.0974,121600.0
2005-12-21 13:10:00,63.61,63.66,63.55,63.57,53400.0,50.0974,50.1367,50.0501,50.0659,53400.0
2005-12-21 13:20:00,63.58,63.58,63.42,63.5,84100.0,50.0737,50.0737,49.9477,50.0107,84100.0
2005-12-21 13:30:00,63.51,63.66,63.48,63.65,116000.0,50.0186,50.1367,49.995,50.1289,116000.0
2005-12-21 13:40:00,63.64,63.69,63.53,63.61,73200.0,50.121,50.1604,50.0344,50.0974,73200.0
2005-12-21 13:50:00,63.61,63.62,63.5,63.55,53600.0,50.0974,50.1052,50.0107,50.0501,53600.0
2005-12-21 14:00:00,63.53,63.64,63.53,63.64,61200.0,50.0344,50.121,50.0344,50.121,61200.0
2005-12-21 14:10:00,63.64,63.88,63.64,63.88,86300.0,50.121,50.31,50.121,50.31,86300.0
2005-12-21 14:20:00,63.87,63.9,63.74,63.89,74000.0,50.3021,50.3258,50.1998,50.3179,74000.0
2005-12-21 14:30:00,63.89,63.92,63.85,63.92,76800.0,50.3179,50.3415,50.2864,50.3415,76800.0
2005-12-21 14:40:00,63.92,63.92,63.72,63.75,106300.0,50.3415,50.3415,50.184,50.2076,106300.0
2005-12-21 14:50:00,63.75,63.75,63.62,63.68,75400.0,50.2076,50.2076,50.1052,50.1525,75400.0
2005-12-21 15:00:00,63.68,63.72,63.65,63.72,74800.0,50.1525,50.184,50.1289,50.184,74800.0
2005-12-21 15:10:00,63.72,63.83,63.7,63.83,157600.0,50.184,50.2706,50.1683,50.2706,157600.0
2005-12-21 15:20:00,63.82,63.95,63.8,63.95,235600.0,50.2628,50.3651,50.247,50.3651,235600.0
2005-12-21 15:30:00,63.94,63.97,63.72,63.77,1107200.0,50.3573,50.3809,50.184,50.2234,1107200.0
2005-12-21 15:40:00,63.78,63.84,63.64,63.75,667100.0,50.2313,50.2785,50.121,50.2076,667100.0
2005-12-21 15:50:00,63.75,63.88,63.66,63.74,928000.0,50.2076,50.31,50.1367,50.1998,928000.0
2005-12-22 09:30:00,63.83,64.12,63.69,63.93,670400.0,50.2706,50.499,50.1604,50.3494,670400.0
2005-12-22 09:40:00,63.94,63.98,63.69,63.89,560200.0,50.3573,50.3888,50.1604,50.3179,560200.0
2005-12-22 09:50:00,63.9,63.91,63.74,63.75,563000.0,50.3258,50.3336,50.1998,50.2076,563000.0
2005-12-22 10:00:00,63.75,63.91,63.7,63.78,219100.0,50.2076,50.3336,50.1683,50.2313,219100.0
2005-12-22 10:10:00,63.79,63.8,63.6,63.61,181800.0,50.2391,50.247,50.0895,50.0974,181800.0
2005-12-22 10:20:00,63.6,63.72,63.41,63.7,232400.0,50.0895,50.184,49.9399,50.1683,232400.0
2005-12-22 10:30:00,63.72,63.77,63.6,63.61,160300.0,50.184,50.2234,50.0895,50.0974,160300.0
2005-12-22 10:40:00,63.6,63.69,63.56,63.69,116100.0,50.0895,50.1604,50.058,50.1604,116100.0
2005-12-22 10:50:00,63.69,63.79,63.65,63.7,130800.0,50.1604,50.2391,50.1289,50.1683,130800.0
2005-12-22 11:00:00,63.7,63.78,63.63,63.67,123500.0,50.1683,50.2313,50.1131,50.1446,123500.0
2005-12-22 11:10:00,63.66,63.73,63.63,63.67,106900.0,50.1367,50.1919,50.1131,50.1446,106900.0
2005-12-22 11:20:00,63.67,63.74,63.67,63.73,177400.0,50.1446,50.1998,50.1446,50.1919,177400.0
2005-12-22 11:30:00,63.74,63.76,63.59,63.6,174800.0,50.1998,50.2155,50.0816,50.0895,174800.0
2005-12-22 11:40:00,63.6,63.67,63.59,63.6,115200.0,50.0895,50.1446,50.0816,50.0895,115200.0
2005-12-22 11:50:00,63.6,63.65,63.58,63.6,88600.0,50.0895,50.1289,50.0737,50.0895,88600.0
2005-12-22 12:00:00,63.61,63.61,63.52,63.6,125400.0,50.0974,50.0974,50.0265,50.0895,125400.0
2005-12-22 12:10:00,63.6,63.62,63.27,63.35,268300.0,50.0895,50.1052,49.8296,49.8926,268300.0
2005-12-22 12:20:00,63.35,63.59,63.31,63.55,126800.0,49.8926,50.0816,49.8611,50.0501,126800.0
2005-12-22 12:30:00,63.56,63.56,63.48,63.5,230800.0,50.058,50.058,49.995,50.0107,230800.0
2005-12-22 12:40:00,63.5,63.57,63.49,63.55,115300.0,50.0107,50.0659,50.0029,50.0501,115300.0
2005-12-22 12:50:00,63.55,63.57,63.52,63.52,75000.0,50.0501,50.0659,50.0265,50.0265,75000.0
2005-12-22 13:00:00,63.53,63.55,63.43,63.49,117000.0,50.0344,50.0501,49.9556,50.0029,117000.0
2005-12-22 13:10:00,63.49,63.55,63.48,63.55,86400.0,50.0029,50.0501,49.995,50.0501,86400.0
2005-12-22 13:20:00,63.55,63.59,63.5,63.53,96300.0,50.0501,50.0816,50.0107,50.0344,96300.0
2005-12-22 13:30:00,63.53,63.69,63.51,63.68,89500.0,50.0344,50.1604,50.0186,50.1525,89500.0
2005-12-22 13:40:00,63.67,63.73,63.56,63.59,127900.0,50.1446,50.1919,50.058,50.0816,127900.0
2005-12-22 13:50:00,63.59,63.69,63.5,63.63,143600.0,50.0816,50.1604,50.0107,50.1131,143600.0
2005-12-22 14:00:00,63.64,63.7,63.61,63.63,131500.0,50.121,50.1683,50.0974,50.1131,131500.0
2005-12-22 14:10:00,63.64,63.7,63.63,63.69,83700.0,50.121,50.1683,50.1131,50.1604,83700.0
2005-12-22 14:20:00,63.7,63.72,63.65,63.67,56900.0,50.1683,50.184,50.1289,50.1446,56900.0
2005-12-22 14:30:00,63.68,63.74,63.66,63.68,84100.0,50.1525,50.1998,50.1367,50.1525,84100.0
2005-12-22 14:40:00,63.69,63.89,63.65,63.89,89600.0,50.1604,50.3179,50.1289,50.3179,89600.0
2005-12-22 14:50:00,63.89,63.94,63.7,63.76,155600.0,50.3179,50.3573,50.1683,50.2155,155600.0
2005-12-22 15:00:00,63.76,63.76,63.7,63.72,167600.0,50.2155,50.2155,50.1683,50.184,167600.0
2005-12-22 15:10:00,63.72,63.83,63.72,63.76,160100.0,50.184,50.2706,50.184,50.2155,160100.0
2005-12-22 15:20:00,63.76,63.82,63.75,63.79,138400.0,50.2155,50.2628,50.2076,50.2391,138400.0
2005-12-22 15:30:00,63.8,63.87,63.68,63.73,274400.0,50.247,50.3021,50.1525,50.1919,274400.0
2005-12-22 15:40:00,63.73,63.74,63.56,63.57,277100.0,50.1919,50.1998,50.058,50.0659,277100.0
2005-12-22 15:50:00,63.56,63.79,63.56,63.76,537800.0,50.058,50.2391,50.058,50.2155,537800.0
2005-12-23 09:30:00,63.95,64.1,63.9,64.0,382800.0,50.3651,50.4833,50.3258,50.4045,382800.0
2005-12-23 09:40:00,64.0,64.0,63.64,63.78,132700.0,50.4045,50.4045,50.121,50.2313,132700.0
2005-12-23 09:50:00,63.8,63.88,63.72,63.74,113100.0,50.247,50.31,50.184,50.1998,113100.0
2005-12-23 10:00:00,63.73,63.87,63.73,63.87,140200.0,50.1919,50.3021,50.1919,50.3021,140200.0
2005-12-23 10:10:00,63.87,63.87,63.82,63.85,119900.0,50.3021,50.3021,50.2628,50.2864,119900.0
2005-12-23 10:20:00,63.85,63.85,63.7,63.75,76400.0,50.2864,50.2864,50.1683,50.2076,76400.0
2005-12-23 10:30:00,63.74,63.8,63.69,63.71,87900.0,50.1998,50.247,50.1604,50.1761,87900.0
2005-12-23 10:40:00,63.71,63.75,63.69,63.71,89700.0,50.1761,50.2076,50.1604,50.1761,89700.0
2005-12-23 10:50:00,63.7,63.73,63.67,63.68,92400.0,50.1683,50.1919,50.1446,50.1525,92400.0
2005-12-23 11:00:00,63.7,63.76,63.64,63.65,120500.0,50.1683,50.2155,50.121,50.1289,120500.0
2005-12-23 11:10:00,63.66,63.73,63.6,63.64,77100.0,50.1367,50.1919,50.0895,50.121,77100.0
2005-12-23 11:20:00,63.65,63.65,63.6,63.62,96000.0,50.1289,50.1289,50.0895,50.1052,96000.0
2005-12-23 11:30:00,63.62,63.64,63.52,63.59,83500.0,50.1052,50.121,50.0265,50.0816,83500.0
2005-12-23 11:40:00,63.59,63.61,63.56,63.59,32700.0,50.0816,50.0974,50.058,50.0816,32700.0
2005-12-23 11:50:00,63.59,63.63,63.56,63.57,55200.0,50.0816,50.1131,50.058,50.0659,55200.0
2005-12-23 12:00:00,63.57,63.62,63.3,63.5,147200.0,50.0659,50.1052,49.8532,50.0107,147200.0
2005-12-23 12:10:00,63.49,63.57,63.48,63.5,64600.0,50.0029,50.0659,49.995,50.0107,64600.0
2005-12-23 12:20:00,63.48,63.49,63.45,63.48,98800.0,49.995,50.0029,49.9714,49.995,98800.0
2005-12-23 12:30:00,63.48,63.5,63.47,63.5,58300.0,49.995,50.0107,49.9871,50.0107,58300.0
2005-12-23 12:40:00,63.5,63.52,63.46,63.52,275700.0,50.0107,50.0265,49.9792,50.0265,275700.0
2005-12-23 12:50:00,63.53,63.59,63.5,63.54,57000.0,50.0344,50.0816,50.0107,50.0422,57000.0
2005-12-23 13:00:00,63.53,63.58,63.52,63.58,73500.0,50.0344,50.0737,50.0265,50.0737,73500.0
2005-12-23 13:10:00,63.58,63.61,63.55,63.58,63900.0,50.0737,50.0974,50.0501,50.0737,63900.0
2005-12-23 13:20:00,63.58,63.6,63.53,63.56,76700.0,50.0737,50.0895,50.0344,50.058,76700.0
2005-12-23 13:30:00,63.55,63.61,63.55,63.59,57600.0,50.0501,50.0974,50.0501,50.0816,57600.0
2005-12-23 13:40:00,63.58,63.6,63.51,63.51,80700.0,50.0737,50.0895,50.0186,50.0186,80700.0
2005-12-23 13:50:00,63.51,63.52,63.46,63.51,129700.0,50.0186,50.0265,49.9792,50.0186,129700.0
2005-12-23 14:00:00,63.51,63.52,63.48,63.49,113100.0,50.0186,50.0265,49.995,50.0029,113100.0
2005-12-23 14:10:00,63.5,63.5,63.48,63.5,77100.0,50.0107,50.0107,49.995,50.0107,77100.0
2005-12-23 14:20:00,63.5,63.54,63.49,63.51,53900.0,50.0107,50.0422,50.0029,50.0186,53900.0
2005-12-23 14:30:00,63.52,63.57,63.49,63.56,52100.0,50.0265,50.0659,50.0029,50.058,52100.0
2005-12-23 14:40:00,63.57,63.61,63.57,63.6,51700.0,50.0659,50.0974,50.0659,50.0895,51700.0
2005-12-23 14:50:00,63.6,63.62,63.58,63.59,32300.0,50.0895,50.1052,50.0737,50.0816,32300.0
2005-12-23 15:00:00,63.58,63.6,63.53,63.6,88100.0,50.0737,50.0895,50.0344,50.0895,88100.0
2005-12-23 15:10:00,63.6,63.6,63.55,63.55,51300.0,50.0895,50.0895,50.0501,50.0501,51300.0
2005-12-23 15:20:00,63.55,63.61,63.53,63.61,89600.0,50.0501,50.0974,50.0344,50.0974,89600.0
2005-12-23 15:30:00,63.61,63.69,63.6,63.67,77100.0,50.0974,50.1604,50.0895,50.1446,77100.0
2005-12-23 15:40:00,63.68,63.75,63.59,63.6,111100.0,50.1525,50.2076,50.0816,50.0895,111100.0
2005-12-23 15:50:00,63.6,63.64,63.57,63.64,107600.0,50.0895,50.121,50.0659,50.121,107600.0
2005-12-27 09:30:00,64.6,64.61,64.12,64.15,384600.0,50.8771,50.8849,50.499,50.5227,384600.0
2005-12-27 09:40:00,64.15,64.2,64.02,64.06,151100.0,50.5227,50.562,50.4203,50.4518,151100.0
2005-12-27 09:50:00,64.06,64.13,64.01,64.08,80800.0,50.4518,50.5069,50.4124,50.4675,80800.0
2005-12-27 10:00:00,64.08,64.13,63.9,63.9,56800.0,50.4675,50.5069,50.3258,50.3258,56800.0
2005-12-27 10:10:00,63.91,64.09,63.85,64.0,124800.0,50.3336,50.4754,50.2864,50.4045,124800.0
2005-12-27 10:20:00,64.02,64.04,63.83,63.97,105000.0,50.4203,50.436,50.2706,50.3809,105000.0
2005-12-27 10:30:00,63.98,64.04,63.9,63.94,104400.0,50.3888,50.436,50.3258,50.3573,104400.0
2005-12-27 10:40:00,63.96,64.0,63.91,63.99,68600.0,50.373,50.4045,50.3336,50.3966,68600.0
2005-12-27 10:50:00,63.99,64.02,63.93,63.96,33800.0,50.3966,50.4203,50.3494,50.373,33800.0
2005-12-27 11:00:00,63.96,63.99,63.84,63.86,370400.0,50.373,50.3966,50.2785,50.2943,370400.0
2005-12-27 11:10:00,63.86,63.9,63.75,63.75,103300.0,50.2943,50.3258,50.2076,50.2076,103300.0
2005-12-27 11:20:00,63.76,63.76,63.7,63.73,453400.0,50.2155,50.2155,50.1683,50.1919,453400.0
2005-12-27 11:30:00,63.73,63.74,63.53,63.56,263100.0,50.1919,50.1998,50.0344,50.058,263100.0
2005-12-27 11:40:00,63.53,63.59,63.5,63.51,73100.0,50.0344,50.0816,50.0107,50.0186,73100.0
2005-12-27 11:50:00,63.5,63.51,63.46,63.46,87600.0,50.0107,50.0186,49.9792,49.9792,87600.0
2005-12-27 12:00:00,63.47,63.47,63.21,63.32,130200.0,49.9871,49.9871,49.7823,49.869,130200.0
2005-12-27 12:10:00,63.32,63.39,63.21,63.36,74000.0,49.869,49.9241,49.7823,49.9005,74000.0
2005-12-27 12:20:00,63.37,63.48,63.36,63.47,90000.0,49.9084,49.995,49.9005,49.9871,90000.0
2005-12-27 12:30:00,63.48,63.54,63.47,63.52,84700.0,49.995,50.0422,49.9871,50.0265,84700.0
2005-12-27 12:40:00,63.52,63.52,63.46,63.49,38000.0,50.0265,50.0265,49.9792,50.0029,38000.0
2005-12-27 12:50:00,63.5,63.51,63.32,63.37,50100.0,50.0107,50.0186,49.869,49.9084,50100.0
2005-12-27 13:00:00,63.38,63.59,63.37,63.59,85200.0,49.9162,50.0816,49.9084,50.0816,85200.0
2005-12-27 13:10:00,63.6,63.62,63.58,63.6,47600.0,50.0895,50.1052,50.0737,50.0895,47600.0
2005-12-27 13:20:00,63.6,63.61,63.4,63.47,90100.0,50.0895,50.0974,49.932,49.9871,90100.0
2005-12-27 13:30:00,63.45,63.47,63.33,63.33,49100.0,49.9714,49.9871,49.8768,49.8768,49100.0
2005-12-27 13:40:00,63.33,63.37,63.3,63.34,51600.0,49.8768,49.9084,49.8532,49.8847,51600.0
2005-12-27 13:50:00,63.34,63.5,63.32,63.5,77200.0,49.8847,50.0107,49.869,50.0107,77200.0
2005-12-27 14:00:00,63.51,63.53,63.47,63.51,57600.0,50.0186,50.0344,49.9871,50.0186,57600.0
2005-12-27 14:10:00,63.5,63.55,63.48,63.54,94700.0,50.0107,50.0501,49.995,50.0422,94700.0
2005-12-27 14:20:00,63.52,63.6,63.5,63.59,59800.0,50.0265,50.0895,50.0107,50.0816,59800.0
2005-12-27 14:30:00,63.6,63.73,63.59,63.73,116600.0,50.0895,50.1919,50.0816,50.1919,116600.0
2005-12-27 14:40:00,63.73,63.76,63.72,63.72,125600.0,50.1919,50.2155,50.184,50.184,125600.0
2005-12-27 14:50:00,63.72,63.72,63.58,63.58,74200.0,50.184,50.184,50.0737,50.0737,74200.0
2005-12-27 15:00:00,63.59,63.61,63.49,63.5,62400.0,50.0816,50.0974,50.0029,50.0107,62400.0
2005-12-27 15:10:00,63.5,63.65,63.49,63.62,86300.0,50.0107,50.1289,50.0029,50.1052,86300.0
2005-12-27 15:20:00,63.63,63.73,63.53,63.68,92200.0,50.1131,50.1919,50.0344,50.1525,92200.0
2005-12-27 15:30:00,63.68,63.69,63.53,63.6,122900.0,50.1525,50.1604,50.0344,50.0895,122900.0
2005-12-27 15:40:00,63.6,63.64,63.55,63.56,100600.0,50.0895,50.121,50.0501,50.058,100600.0
2005-12-27 15:50:00,63.57,63.58,63.5,63.55,96400.0,50.0659,50.0737,50.0107,50.0501,96400.0
2005-12-28 09:30:00,63.5,63.7,63.39,63.46,164500.0,50.0107,50.1683,49.9241,49.9792,164500.0
2005-12-28 09:40:00,63.46,63.79,63.45,63.6,68300.0,49.9792,50.2391,49.9714,50.0895,68300.0
2005-12-28 09:50:00,63.6,63.8,63.5,63.69,56900.0,50.0895,50.247,50.0107,50.1604,56900.0
2005-12-28 10:00:00,63.69,63.85,63.62,63.72,99400.0,50.1604,50.2864,50.1052,50.184,99400.0
2005-12-28 10:10:00,63.72,63.84,63.66,63.74,391800.0,50.184,50.2785,50.1367,50.1998,391800.0
2005-12-28 10:20:00,63.72,63.73,63.5,63.62,85000.0,50.184,50.1919,50.0107,50.1052,85000.0
2005-12-28 10:30:00,63.62,63.64,63.4,63.46,108300.0,50.1052,50.121,49.932,49.9792,108300.0
2005-12-28 10:40:00,63.46,63.53,63.45,63.51,77200.0,49.9792,50.0344,49.9714,50.0186,77200.0
2005-12-28 10:50:00,63.5,63.55,63.47,63.53,69000.0,50.0107,50.0501,49.9871,50.0344,69000.0
2005-12-28 11:00:00,63.52,63.54,63.5,63.5,64100.0,50.0265,50.0422,50.0107,50.0107,64100.0
2005-12-28 11:10:00,63.5,63.54,63.48,63.48,54100.0,50.0107,50.0422,49.995,49.995,54100.0
2005-12-28 11:20:00,63.48,63.5,63.44,63.47,68400.0,49.995,50.0107,49.9635,49.9871,68400.0
2005-12-28 11:30:00,63.48,63.5,63.45,63.48,66000.0,49.995,50.0107,49.9714,49.995,66000.0
2005-12-28 11:40:00,63.47,63.48,63.41,63.43,43200.0,49.9871,49.995,49.9399,49.9556,43200.0
2005-12-28 11:50:00,63.43,63.48,63.4,63.47,32700.0,49.9556,49.995,49.932,49.9871,32700.0
2005-12-28 12:00:00,63.48,63.49,63.46,63.48,27400.0,49.995,50.0029,49.9792,49.995,27400.0
2005-12-28 12:10:00,63.48,63.48,63.44,63.45,55300.0,49.995,49.995,49.9635,49.9714,55300.0
2005-12-28 12:20:00,63.46,63.5,63.45,63.45,48800.0,49.9792,50.0107,49.9714,49.9714,48800.0
2005-12-28 12:30:00,63.45,63.48,63.44,63.46,73700.0,49.9714,49.995,49.9635,49.9792,73700.0
2005-12-28 12:40:00,63.45,63.47,63.41,63.41,40600.0,49.9714,49.9871,49.9399,49.9399,40600.0
2005-12-28 12:50:00,63.41,63.47,63.4,63.47,93000.0,49.9399,49.9871,49.932,49.9871,93000.0
2005-12-28 13:00:00,63.46,63.47,63.41,63.43,35600.0,49.9792,49.9871,49.9399,49.9556,35600.0
2005-12-28 13:10:00,63.43,63.45,63.37,63.4,204300.0,49.9556,49.9714,49.9084,49.932,204300.0
2005-12-28 13:20:00,63.39,63.39,63.25,63.3,66100.0,49.9241,49.9241,49.8138,49.8532,66100.0
2005-12-28 13:30:00,63.3,63.4,63.29,63.4,88300.0,49.8532,49.932,49.8453,49.932,88300.0
2005-12-28 13:40:00,63.4,63.48,63.37,63.46,173100.0,49.932,49.995,49.9084,49.9792,173100.0
2005-12-28 13:50:00,63.45,63.46,63.4,63.46,125800.0,49.9714,49.9792,49.932,49.9792,125800.0
2005-12-28 14:00:00,63.45,63.49,63.45,63.48,48400.0,49.9714,50.0029,49.9714,49.995,48400.0
2005-12-28 14:10:00,63.48,63.54,63.35,63.45,249400.0,49.995,50.0422,49.8926,49.9714,249400.0
2005-12-28 14:20:00,63.45,63.48,63.39,63.44,31600.0,49.9714,49.995,49.9241,49.9635,31600.0
2005-12-28 14:30:00,63.44,63.49,63.41,63.44,46600.0,49.9635,50.0029,49.9399,49.9635,46600.0
2005-12-28 14:40:00,63.44,63.45,63.35,63.44,48900.0,49.9635,49.9714,49.8926,49.9635,48900.0
2005-12-28 14:50:00,63.44,63.45,63.39,63.4,89400.0,49.9635,49.9714,49.9241,49.932,89400.0
2005-12-28 15:00:00,63.4,63.43,63.32,63.43,83500.0,49.932,49.9556,49.869,49.9556,83500.0
2005-12-28 15:10:00,63.43,63.46,63.41,63.45,64000.0,49.9556,49.9792,49.9399,49.9714,64000.0
2005-12-28 15:20:00,63.45,63.53,63.43,63.53,183400.0,49.9714,50.0344,49.9556,50.0344,183400.0
2005-12-28 15:30:00,63.53,63.53,63.44,63.47,93000.0,50.0344,50.0344,49.9635,49.9871,93000.0
2005-12-28 15:40:00,63.47,63.47,63.42,63.44,103500.0,49.9871,49.9871,49.9477,49.9635,103500.0
2005-12-28 15:50:00,63.45,63.45,63.37,63.39,147500.0,49.9714,49.9714,49.9084,49.9241,147500.0
2005-12-29 09:30:00,63.43,63.45,63.34,63.35,170700.0,49.9556,49.9714,49.8847,49.8926,170700.0
2005-12-29 09:40:00,63.35,63.38,63.05,63.08,136600.0,49.8926,49.9162,49.6563,49.68,136600.0
2005-12-29 09:50:00,63.06,63.07,62.75,62.87,252800.0,49.6642,49.6721,49.4201,49.5146,252800.0
2005-12-29 10:00:00,62.83,63.03,62.81,62.94,112700.0,49.4831,49.6406,49.4673,49.5697,112700.0
2005-12-29 10:10:00,62.94,62.94,62.82,62.85,139200.0,49.5697,49.5697,49.4752,49.4988,139200.0
2005-12-29 10:20:00,62.84,62.97,62.78,62.86,89200.0,49.4909,49.5933,49.4437,49.5067,89200.0
2005-12-29 10:30:00,62.86,62.93,62.8,62.88,52900.0,49.5067,49.5618,49.4594,49.5224,52900.0
2005-12-29 10:40:00,62.88,62.92,62.82,62.87,63700.0,49.5224,49.5539,49.4752,49.5146,63700.0
2005-12-29 10:50:00,62.87,62.87,62.81,62.82,153300.0,49.5146,49.5146,49.4673,49.4752,153300.0
2005-12-29 11:00:00,62.82,62.91,62.8,62.86,86200.0,49.4752,49.5461,49.4594,49.5067,86200.0
2005-12-29 11:10:00,62.87,63.03,62.83,62.96,113000.0,49.5146,49.6406,49.4831,49.5854,113000.0
2005-12-29 11:20:00,62.96,63.0,62.92,62.96,48400.0,49.5854,49.617,49.5539,49.5854,48400.0
2005-12-29 11:30:00,62.95,63.01,62.94,63.01,60500.0,49.5776,49.6248,49.5697,49.6248,60500.0
2005-12-29 11:40:00,63.0,63.05,62.98,62.99,73800.0,49.617,49.6563,49.6012,49.6091,73800.0
2005-12-29 11:50:00,62.99,63.0,62.96,62.97,67500.0,49.6091,49.617,49.5854,49.5933,67500.0
2005-12-29 12:00:00,62.97,63.07,62.96,63.07,38300.0,49.5933,49.6721,49.5854,49.6721,38300.0
2005-12-29 12:10:00,63.09,63.15,63.06,63.15,56800.0,49.6878,49.7351,49.6642,49.7351,56800.0
2005-12-29 12:20:00,63.15,63.2,63.15,63.16,44700.0,49.7351,49.7745,49.7351,49.743,44700.0
2005-12-29 12:30:00,63.16,63.22,63.16,63.21,52600.0,49.743,49.7902,49.743,49.7823,52600.0
2005-12-29 12:40:00,63.21,63.23,63.17,63.19,52700.0,49.7823,49.7981,49.7508,49.7666,52700.0
2005-12-29 12:50:00,63.2,63.25,63.19,63.23,47700.0,49.7745,49.8138,49.7666,49.7981,47700.0
2005-12-29 13:00:00,63.24,63.25,63.17,63.18,67300.0,49.806,49.8138,49.7508,49.7587,67300.0
2005-12-29 13:10:00,63.19,63.19,63.13,63.16,29200.0,49.7666,49.7666,49.7193,49.743,29200.0
2005-12-29 13:20:00,63.15,63.2,63.14,63.14,28700.0,49.7351,49.7745,49.7272,49.7272,28700.0
2005-12-29 13:30:00,63.14,63.16,63.1,63.12,42000.0,49.7272,49.743,49.6957,49.7115,42000.0
2005-12-29 13:40:00,63.12,63.18,63.11,63.16,35800.0,49.7115,49.7587,49.7036,49.743,35800.0
2005-12-29 13:50:00,63.16,63.19,63.1,63.14,38500.0,49.743,49.7666,49.6957,49.7272,38500.0
2005-12-29 14:00:00,63.13,63.15,63.11,63.14,32100.0,49.7193,49.7351,49.7036,49.7272,32100.0
2005-12-29 14:10:00,63.14,63.23,63.14,63.21,39200.0,49.7272,49.7981,49.7272,49.7823,39200.0
2005-12-29 14:20:00,63.21,63.25,63.21,63.22,23500.0,49.7823,49.8138,49.7823,49.7902,23500.0
2005-12-29 14:30:00,63.2,63.21,63.17,63.17,76000.0,49.7745,49.7823,49.7508,49.7508,76000.0
2005-12-29 14:40:00,63.17,63.24,63.16,63.2,21600.0,49.7508,49.806,49.743,49.7745,21600.0
2005-12-29 14:50:00,63.19,63.21,63.13,63.17,43200.0,49.7666,49.7823,49.7193,49.7508,43200.0
2005-12-29 15:00:00,63.17,63.2,63.15,63.15,55700.0,49.7508,49.7745,49.7351,49.7351,55700.0
2005-12-29 15:10:00,63.17,63.17,62.93,62.98,161900.0,49.7508,49.7508,49.5618,49.6012,161900.0
2005-12-29 15:20:00,63.01,63.02,62.88,62.9,93100.0,49.6248,49.6327,49.5224,49.5382,93100.0
2005-12-29 15:30:00,62.9,63.01,62.89,62.94,121700.0,49.5382,49.6248,49.5303,49.5697,121700.0
2005-12-29 15:40:00,62.94,63.02,62.9,63.01,79500.0,49.5697,49.6327,49.5382,49.6248,79500.0
2005-12-29 15:50:00,63.01,63.02,62.92,62.95,79800.0,49.6248,49.6327,49.5539,49.5776,79800.0
2005-12-30 09:30:00,62.52,62.75,62.2,62.32,266500.0,49.2389,49.4201,48.9869,49.0814,266500.0
2005-12-30 09:40:00,62.42,62.49,62.27,62.27,79600.0,49.1602,49.2153,49.042,49.042,79600.0
2005-12-30 09:50:00,62.27,62.46,62.24,62.43,100900.0,49.042,49.1917,49.0184,49.168,100900.0
2005-12-30 10:00:00,62.42,62.45,62.3,62.34,105400.0,49.1602,49.1838,49.0657,49.0972,105400.0
2005-12-30 10:10:00,62.34,62.39,62.3,62.32,66000.0,49.0972,49.1365,49.0657,49.0814,66000.0
2005-12-30 10:20:00,62.33,62.46,62.32,62.37,84000.0,49.0893,49.1917,49.0814,49.1208,84000.0
2005-12-30 10:30:00,62.36,62.44,62.34,62.4,46900.0,49.1129,49.1759,49.0972,49.1444,46900.0
2005-12-30 10:40:00,62.41,62.44,62.38,62.42,55600.0,49.1523,49.1759,49.1287,49.1602,55600.0
2005-12-30 10:50:00,62.42,62.49,62.37,62.48,69100.0,49.1602,49.2153,49.1208,49.2074,69100.0
2005-12-30 11:00:00,62.48,62.48,62.34,62.34,95200.0,49.2074,49.2074,49.0972,49.0972,95200.0
2005-12-30 11:10:00,62.34,62.43,62.34,62.43,42000.0,49.0972,49.168,49.0972,49.168,42000.0
2005-12-30 11:20:00,62.43,62.46,62.4,62.4,57100.0,49.168,49.1917,49.1444,49.1444,57100.0
2005-12-30 11:30:00,62.4,62.4,62.35,62.36,33200.0,49.1444,49.1444,49.105,49.1129,33200.0
2005-12-30 11:40:00,62.35,62.38,62.33,62.34,41200.0,49.105,49.1287,49.0893,49.0972,41200.0
2005-12-30 11:50:00,62.34,62.4,62.34,62.39,81800.0,49.0972,49.1444,49.0972,49.1365,81800.0
2005-12-30 12:00:00,62.39,62.42,62.36,62.41,107400.0,49.1365,49.1602,49.1129,49.1523,107400.0
2005-12-30 12:10:00,62.42,62.43,62.39,62.4,39100.0,49.1602,49.168,49.1365,49.1444,39100.0
2005-12-30 12:20:00,62.39,62.41,62.39,62.39,36400.0,49.1365,49.1523,49.1365,49.1365,36400.0
2005-12-30 12:30:00,62.39,62.41,62.38,62.39,27400.0,49.1365,49.1523,49.1287,49.1365,27400.0
2005-12-30 12:40:00,62.4,62.41,62.36,62.37,86000.0,49.1444,49.1523,49.1129,49.1208,86000.0
2005-12-30 12:50:00,62.36,62.42,62.36,62.41,32500.0,49.1129,49.1602,49.1129,49.1523,32500.0
2005-12-30 13:00:00,62.41,62.42,62.37,62.38,46700.0,49.1523,49.1602,49.1208,49.1287,46700.0
2005-12-30 13:10:00,62.36,62.39,62.34,62.36,55400.0,49.1129,49.1365,49.0972,49.1129,55400.0
2005-12-30 13:20:00,62.36,62.36,62.3,62.35,50000.0,49.1129,49.1129,49.0657,49.105,50000.0
2005-12-30 13:30:00,62.33,62.36,62.33,62.33,23000.0,49.0893,49.1129,49.0893,49.0893,23000.0
2005-12-30 13:40:00,62.33,62.4,62.31,62.32,47900.0,49.0893,49.1444,49.0735,49.0814,47900.0
2005-12-30 13:50:00,62.31,62.34,62.26,62.32,41700.0,49.0735,49.0972,49.0341,49.0814,41700.0
2005-12-30 14:00:00,62.31,62.37,62.3,62.34,189600.0,49.0735,49.1208,49.0657,49.0972,189600.0
2005-12-30 14:10:00,62.35,62.35,62.25,62.25,78600.0,49.105,49.105,49.0263,49.0263,78600.0
2005-12-30 14:20:00,62.25,62.31,62.23,62.26,41500.0,49.0263,49.0735,49.0105,49.0341,41500.0
2005-12-30 14:30:00,62.27,62.3,62.2,62.26,39500.0,49.042,49.0657,48.9869,49.0341,39500.0
2005-12-30 14:40:00,62.27,62.34,62.26,62.33,47100.0,49.042,49.0972,49.0341,49.0893,47100.0
2005-12-30 14:50:00,62.33,62.35,62.26,62.32,63700.0,49.0893,49.105,49.0341,49.0814,63700.0
2005-12-30 15:00:00,62.33,62.33,62.23,62.25,87000.0,49.0893,49.0893,49.0105,49.0263,87000.0
2005-12-30 15:10:00,62.24,62.27,62.17,62.22,90400.0,49.0184,49.042,48.9633,49.0026,90400.0
2005-12-30 15:20:00,62.22,62.31,62.22,62.27,96300.0,49.0026,49.0735,49.0026,49.042,96300.0
2005-12-30 15:30:00,62.29,62.29,62.21,62.25,85400.0,49.0578,49.0578,48.9948,49.0263,85400.0
2005-12-30 15:40:00,62.27,62.35,62.24,62.35,109200.0,49.042,49.105,49.0184,49.105,109200.0
2005-12-30 15:50:00,62.33,62.34,62.13,62.13,243700.0,49.0893,49.0972,48.9318,48.9318,243700.0
2006-01-03 09:30:00,62.6,62.6,61.36,61.38,488900.0,49.3019,49.3019,48.3253,48.3411,488900.0
2006-01-03 09:40:00,61.38,61.41,61.11,61.23,282800.0,48.3411,48.3647,48.1284,48.223,282800.0
2006-01-03 09:50:00,61.24,61.53,61.14,61.51,267000.0,48.2308,48.4592,48.1521,48.4435,267000.0
2006-01-03 10:00:00,61.54,61.55,61.13,61.29,301800.0,48.4671,48.475,48.1442,48.2702,301800.0
2006-01-03 10:10:00,61.31,61.38,61.11,61.2,178300.0,48.286,48.3411,48.1284,48.1993,178300.0
2006-01-03 10:20:00,61.23,61.26,60.95,60.95,219900.0,48.223,48.2466,48.0024,48.0024,219900.0
2006-01-03 10:30:00,60.93,61.0,60.8,60.84,292200.0,47.9867,48.0418,47.8843,47.9158,292200.0
2006-01-03 10:40:00,60.83,61.09,60.79,61.0,242200.0,47.9079,48.1127,47.8764,48.0418,242200.0
2006-01-03 10:50:00,61.01,61.04,60.96,61.03,174700.0,48.0497,48.0733,48.0103,48.0654,174700.0
2006-01-03 11:00:00,61.03,61.03,60.86,60.96,140300.0,48.0654,48.0654,47.9315,48.0103,140300.0
2006-01-03 11:10:00,60.99,61.09,60.97,61.06,158300.0,48.0339,48.1127,48.0182,48.0891,158300.0
2006-01-03 11:20:00,61.06,61.09,60.95,61.0,182300.0,48.0891,48.1127,48.0024,48.0418,182300.0
2006-01-03 11:30:00,61.0,61.05,60.95,61.01,121100.0,48.0418,48.0812,48.0024,48.0497,121100.0
2006-01-03 11:40:00,61.01,61.04,60.9,60.95,136700.0,48.0497,48.0733,47.9631,48.0024,136700.0
2006-01-03 11:50:00,60.95,60.99,60.9,60.92,207600.0,48.0024,48.0339,47.9631,47.9788,207600.0
2006-01-03 12:00:00,60.92,61.06,60.9,61.05,138300.0,47.9788,48.0891,47.9631,48.0812,138300.0
2006-01-03 12:10:00,61.05,61.09,60.9,60.95,144100.0,48.0812,48.1127,47.9631,48.0024,144100.0
2006-01-03 12:20:00,60.94,61.05,60.91,61.04,132200.0,47.9946,48.0812,47.9709,48.0733,132200.0
2006-01-03 12:30:00,61.03,61.12,60.98,61.0,148100.0,48.0654,48.1363,48.0261,48.0418,148100.0
2006-01-03 12:40:00,61.0,61.02,60.94,60.99,158600.0,48.0418,48.0576,47.9946,48.0339,158600.0
2006-01-03 12:50:00,61.0,61.02,60.81,60.95,181600.0,48.0418,48.0576,47.8922,48.0024,181600.0
2006-01-03 13:00:00,60.96,60.96,60.6,60.8,270000.0,48.0103,48.0103,47.7268,47.8843,270000.0
2006-01-03 13:10:00,60.8,60.97,60.8,60.94,137600.0,47.8843,48.0182,47.8843,47.9946,137600.0
2006-01-03 13:20:00,60.93,60.96,60.87,60.94,112400.0,47.9867,48.0103,47.9394,47.9946,112400.0
2006-01-03 13:30:00,60.94,61.0,60.88,60.99,129300.0,47.9946,48.0418,47.9473,48.0339,129300.0
2006-01-03 13:40:00,60.99,61.05,60.97,61.01,149300.0,48.0339,48.0812,48.0182,48.0497,149300.0
2006-01-03 13:50:00,61.01,61.05,60.9,60.9,94300.0,48.0497,48.0812,47.9631,47.9631,94300.0
2006-01-03 14:00:00,60.9,61.15,60.9,61.14,194100.0,47.9631,48.1599,47.9631,48.1521,194100.0
2006-01-03 14:10:00,61.14,61.23,61.11,61.18,201200.0,48.1521,48.223,48.1284,48.1836,201200.0
2006-01-03 14:20:00,61.18,61.21,61.1,61.14,188500.0,48.1836,48.2072,48.1206,48.1521,188500.0
2006-01-03 14:30:00,61.14,61.44,61.14,61.36,201300.0,48.1521,48.3883,48.1521,48.3253,201300.0
2006-01-03 14:40:00,61.37,61.37,61.27,61.31,170800.0,48.3332,48.3332,48.2545,48.286,170800.0
2006-01-03 14:50:00,61.31,61.33,61.04,61.15,243400.0,48.286,48.3017,48.0733,48.1599,243400.0
2006-01-03 15:00:00,61.15,61.5,61.14,61.49,239600.0,48.1599,48.4356,48.1521,48.4277,239600.0
2006-01-03 15:10:00,61.49,61.49,61.3,61.33,154800.0,48.4277,48.4277,48.2781,48.3017,154800.0
2006-01-03 15:20:00,61.32,61.52,61.3,61.51,154100.0,48.2938,48.4513,48.2781,48.4435,154100.0
2006-01-03 15:30:00,61.51,61.85,61.51,61.72,250100.0,48.4435,48.7112,48.4435,48.6089,250100.0
2006-01-03 15:40:00,61.73,61.76,61.6,61.7,184400.0,48.6167,48.6404,48.5144,48.5931,184400.0
2006-01-03 15:50:00,61.7,61.73,61.65,61.73,258800.0,48.5931,48.6167,48.5537,48.6167,258800.0
2006-01-04 09:30:00,61.89,62.1,61.6,61.89,309000.0,48.7427,48.9081,48.5144,48.7427,309000.0
2006-01-04 09:40:00,61.85,61.95,61.81,61.91,317700.0,48.7112,48.79,48.6797,48.7585,317700.0
2006-01-04 09:50:00,61.92,61.92,61.75,61.85,163400.0,48.7664,48.7664,48.6325,48.7112,163400.0
2006-01-04 10:00:00,61.86,61.94,61.7,61.85,166800.0,48.7191,48.7821,48.5931,48.7112,166800.0
2006-01-04 10:10:00,61.87,61.91,61.82,61.9,94000.0,48.727,48.7585,48.6876,48.7506,94000.0
2006-01-04 10:20:00,61.89,61.93,61.79,61.79,203800.0,48.7427,48.7743,48.664,48.664,203800.0
2006-01-04 10:30:00,61.75,61.85,61.71,61.8,156200.0,48.6325,48.7112,48.601,48.6719,156200.0
2006-01-04 10:40:00,61.81,61.81,61.68,61.75,147700.0,48.6797,48.6797,48.5774,48.6325,147700.0
2006-01-04 10:50:00,61.79,61.85,61.68,61.75,112200.0,48.664,48.7112,48.5774,48.6325,112200.0
2006-01-04 11:00:00,61.78,61.89,61.73,61.79,114200.0,48.6561,48.7427,48.6167,48.664,114200.0
2006-01-04 11:10:00,61.78,61.9,61.78,61.85,90400.0,48.6561,48.7506,48.6561,48.7112,90400.0
2006-01-04 11:20:00,61.82,61.9,61.79,61.86,83700.0,48.6876,48.7506,48.664,48.7191,83700.0
2006-01-04 11:30:00,61.85,61.89,61.79,61.79,138600.0,48.7112,48.7427,48.664,48.664,138600.0
2006-01-04 11:40:00,61.79,61.9,61.77,61.85,126100.0,48.664,48.7506,48.6482,48.7112,126100.0
2006-01-04 11:50:00,61.85,61.93,61.8,61.92,375000.0,48.7112,48.7743,48.6719,48.7664,375000.0
2006-01-04 12:00:00,61.9,62.2,61.9,62.17,209300.0,48.7506,48.9869,48.7506,48.9633,209300.0
2006-01-04 12:10:00,62.17,62.19,62.0,62.09,76900.0,48.9633,48.979,48.8294,48.9003,76900.0
2006-01-04 12:20:00,62.08,62.15,61.95,62.06,66100.0,48.8924,48.9475,48.79,48.8766,66100.0
2006-01-04 12:30:00,62.05,62.07,61.98,62.03,120100.0,48.8688,48.8845,48.8136,48.853,120100.0
2006-01-04 12:40:00,62.02,62.05,61.96,62.02,52600.0,48.8451,48.8688,48.7979,48.8451,52600.0
2006-01-04 12:50:00,62.01,62.06,61.98,62.01,83900.0,48.8373,48.8766,48.8136,48.8373,83900.0
2006-01-04 13:00:00,62.0,62.02,61.94,61.97,104900.0,48.8294,48.8451,48.7821,48.8058,104900.0
2006-01-04 13:10:00,61.98,62.08,61.97,62.01,76300.0,48.8136,48.8924,48.8058,48.8373,76300.0
2006-01-04 13:20:00,62.02,62.07,62.0,62.05,52200.0,48.8451,48.8845,48.8294,48.8688,52200.0
2006-01-04 13:30:00,62.06,62.06,61.91,62.0,83400.0,48.8766,48.8766,48.7585,48.8294,83400.0
2006-01-04 13:40:00,62.0,62.04,61.92,61.95,84500.0,48.8294,48.8609,48.7664,48.79,84500.0
2006-01-04 13:50:00,61.95,61.99,61.87,61.9,79200.0,48.79,48.8215,48.727,48.7506,79200.0
2006-01-04 14:00:00,61.9,61.95,61.77,61.8,72700.0,48.7506,48.79,48.6482,48.6719,72700.0
2006-01-04 14:10:00,61.79,61.84,61.63,61.69,138400.0,48.664,48.7034,48.538,48.5852,138400.0
2006-01-04 14:20:00,61.69,61.87,61.69,61.8,154200.0,48.5852,48.727,48.5852,48.6719,154200.0
2006-01-04 14:30:00,61.81,61.85,61.73,61.82,107300.0,48.6797,48.7112,48.6167,48.6876,107300.0
2006-01-04 14:40:00,61.81,61.85,61.76,61.83,100500.0,48.6797,48.7112,48.6404,48.6955,100500.0
2006-01-04 14:50:00,61.83,61.83,61.73,61.79,65900.0,48.6955,48.6955,48.6167,48.664,65900.0
2006-01-04 15:00:00,61.79,61.8,61.74,61.74,87600.0,48.664,48.6719,48.6246,48.6246,87600.0
2006-01-04 15:10:00,61.74,61.78,61.69,61.72,73200.0,48.6246,48.6561,48.5852,48.6089,73200.0
2006-01-04 15:20:00,61.72,61.87,61.68,61.84,112700.0,48.6089,48.727,48.5774,48.7034,112700.0
2006-01-04 15:30:00,61.84,61.92,61.8,61.86,121400.0,48.7034,48.7664,48.6719,48.7191,121400.0
2006-01-04 15:40:00,61.86,61.92,61.77,61.82,167200.0,48.7191,48.7664,48.6482,48.6876,167200.0
2006-01-04 15:50:00,61.83,61.97,61.81,61.87,222400.0,48.6955,48.8058,48.6797,48.727,222400.0
2006-01-05 09:30:00,62.23,62.59,62.12,62.44,245700.0,49.0105,49.294,48.9239,49.1759,245700.0
2006-01-05 09:40:00,62.44,62.55,62.4,62.54,119500.0,49.1759,49.2625,49.1444,49.2547,119500.0
2006-01-05 09:50:00,62.54,62.59,62.41,62.51,177300.0,49.2547,49.294,49.1523,49.231,177300.0
2006-01-05 10:00:00,62.52,62.88,62.51,62.79,176200.0,49.2389,49.5224,49.231,49.4516,176200.0
2006-01-05 10:10:00,62.77,62.77,62.5,62.55,143700.0,49.4358,49.4358,49.2232,49.2625,143700.0
2006-01-05 10:20:00,62.55,62.63,62.5,62.53,120400.0,49.2625,49.3255,49.2232,49.2468,120400.0
2006-01-05 10:30:00,62.54,62.65,62.42,62.42,122200.0,49.2547,49.3413,49.1602,49.1602,122200.0
2006-01-05 10:40:00,62.4,62.42,62.32,62.39,140700.0,49.1444,49.1602,49.0814,49.1365,140700.0
2006-01-05 10:50:00,62.36,62.47,62.29,62.45,121200.0,49.1129,49.1995,49.0578,49.1838,121200.0
2006-01-05 11:00:00,62.46,62.49,62.32,62.43,123600.0,49.1917,49.2153,49.0814,49.168,123600.0
2006-01-05 11:10:00,62.44,62.49,62.38,62.38,99100.0,49.1759,49.2153,49.1287,49.1287,99100.0
2006-01-05 11:20:00,62.38,62.38,62.13,62.26,123700.0,49.1287,49.1287,48.9318,49.0341,123700.0
2006-01-05 11:30:00,62.25,62.43,62.21,62.38,88000.0,49.0263,49.168,48.9948,49.1287,88000.0
2006-01-05 11:40:00,62.38,62.45,62.31,62.45,82900.0,49.1287,49.1838,49.0735,49.1838,82900.0
2006-01-05 11:50:00,62.44,62.48,62.38,62.47,76100.0,49.1759,49.2074,49.1287,49.1995,76100.0
2006-01-05 12:00:00,62.46,62.47,62.34,62.34,132000.0,49.1917,49.1995,49.0972,49.0972,132000.0
2006-01-05 12:10:00,62.34,62.44,62.25,62.31,149100.0,49.0972,49.1759,49.0263,49.0735,149100.0
2006-01-05 12:20:00,62.31,62.38,62.27,62.3,92400.0,49.0735,49.1287,49.042,49.0657,92400.0
2006-01-05 12:30:00,62.3,62.37,62.21,62.23,104700.0,49.0657,49.1208,48.9948,49.0105,104700.0
2006-01-05 12:40:00,62.23,62.23,61.94,61.96,136500.0,49.0105,49.0105,48.7821,48.7979,136500.0
2006-01-05 12:50:00,61.95,62.0,61.85,61.87,107800.0,48.79,48.8294,48.7112,48.727,107800.0
2006-01-05 13:00:00,61.85,62.1,61.85,62.1,102600.0,48.7112,48.9081,48.7112,48.9081,102600.0
2006-01-05 13:10:00,62.09,62.09,61.88,61.91,94200.0,48.9003,48.9003,48.7349,48.7585,94200.0
2006-01-05 13:20:00,61.91,61.99,61.88,61.96,113200.0,48.7585,48.8215,48.7349,48.7979,113200.0
2006-01-05 13:30:00,61.96,62.04,61.96,61.96,87200.0,48.7979,48.8609,48.7979,48.7979,87200.0
2006-01-05 13:40:00,61.95,61.97,61.88,61.96,82100.0,48.79,48.8058,48.7349,48.7979,82100.0
2006-01-05 13:50:00,61.96,61.98,61.89,61.95,147700.0,48.7979,48.8136,48.7427,48.79,147700.0
2006-01-05 14:00:00,61.96,61.97,61.8,61.8,103600.0,48.7979,48.8058,48.6719,48.6719,103600.0
2006-01-05 14:10:00,61.8,61.88,61.75,61.84,141600.0,48.6719,48.7349,48.6325,48.7034,141600.0
2006-01-05 14:20:00,61.83,61.89,61.58,61.68,175800.0,48.6955,48.7427,48.4986,48.5774,175800.0
2006-01-05 14:30:00,61.69,61.8,61.63,61.68,130000.0,48.5852,48.6719,48.538,48.5774,130000.0
2006-01-05 14:40:00,61.68,61.7,61.55,61.58,167100.0,48.5774,48.5931,48.475,48.4986,167100.0
2006-01-05 14:50:00,61.6,61.72,61.54,61.64,130300.0,48.5144,48.6089,48.4671,48.5459,130300.0
2006-01-05 15:00:00,61.64,61.67,61.52,61.58,136500.0,48.5459,48.5695,48.4513,48.4986,136500.0
2006-01-05 15:10:00,61.57,61.69,61.51,61.69,169100.0,48.4907,48.5852,48.4435,48.5852,169100.0
2006-01-05 15:20:00,61.69,61.78,61.6,61.78,216600.0,48.5852,48.6561,48.5144,48.6561,216600.0
2006-01-05 15:30:00,61.78,61.79,61.52,61.57,155400.0,48.6561,48.664,48.4513,48.4907,155400.0
2006-01-05 15:40:00,61.59,61.68,61.51,61.52,151700.0,48.5065,48.5774,48.4435,48.4513,151700.0
2006-01-05 15:50:00,61.52,61.78,61.49,61.72,254200.0,48.4513,48.6561,48.4277,48.6089,254200.0
2006-01-06 09:30:00,62.75,62.89,62.45,62.5,349300.0,49.4201,49.5303,49.1838,49.2232,349300.0
2006-01-06 09:40:00,62.5,62.51,62.27,62.35,175100.0,49.2232,49.231,49.042,49.105,175100.0
2006-01-06 09:50:00,62.35,62.59,62.34,62.51,161400.0,49.105,49.294,49.0972,49.231,161400.0
2006-01-06 10:00:00,62.51,62.52,62.23,62.33,171600.0,49.231,49.2389,49.0105,49.0893,171600.0
2006-01-06 10:10:00,62.32,62.38,62.26,62.28,207000.0,49.0814,49.1287,49.0341,49.0499,207000.0
2006-01-06 10:20:00,62.28,62.33,62.03,62.24,148500.0,49.0499,49.0893,48.853,49.0184,148500.0
2006-01-06 10:30:00,62.23,62.39,62.23,62.32,126400.0,49.0105,49.1365,49.0105,49.0814,126400.0
2006-01-06 10:40:00,62.32,62.38,62.2,62.33,93200.0,49.0814,49.1287,48.9869,49.0893,93200.0
2006-01-06 10:50:00,62.34,62.35,62.2,62.24,137600.0,49.0972,49.105,48.9869,49.0184,137600.0
2006-01-06 11:00:00,62.24,62.33,62.2,62.26,124200.0,49.0184,49.0893,48.9869,49.0341,124200.0
2006-01-06 11:10:00,62.26,62.32,62.2,62.31,132400.0,49.0341,49.0814,48.9869,49.0735,132400.0
2006-01-06 11:20:00,62.32,62.46,62.31,62.45,109400.0,49.0814,49.1917,49.0735,49.1838,109400.0
2006-01-06 11:30:00,62.46,62.46,62.36,62.43,97000.0,49.1917,49.1917,49.1129,49.168,97000.0
2006-01-06 11:40:00,62.43,62.44,62.35,62.44,76900.0,49.168,49.1759,49.105,49.1759,76900.0
2006-01-06 11:50:00,62.44,62.47,62.44,62.44,190600.0,49.1759,49.1995,49.1759,49.1759,190600.0
2006-01-06 12:00:00,62.45,62.49,62.42,62.49,196100.0,49.1838,49.2153,49.1602,49.2153,196100.0
2006-01-06 12:10:00,62.49,62.55,62.48,62.54,87200.0,49.2153,49.2625,49.2074,49.2547,87200.0
2006-01-06 12:20:00,62.54,62.67,62.5,62.67,97100.0,49.2547,49.3571,49.2232,49.3571,97100.0
2006-01-06 12:30:00,62.66,62.76,62.66,62.76,110800.0,49.3492,49.4279,49.3492,49.4279,110800.0
2006-01-06 12:40:00,62.76,62.8,62.67,62.68,79200.0,49.4279,49.4594,49.3571,49.3649,79200.0
2006-01-06 12:50:00,62.69,62.7,62.55,62.58,118500.0,49.3728,49.3807,49.2625,49.2862,118500.0
2006-01-06 13:00:00,62.57,62.59,62.34,62.34,129700.0,49.2783,49.294,49.0972,49.0972,129700.0
2006-01-06 13:10:00,62.35,62.41,62.29,62.3,95900.0,49.105,49.1523,49.0578,49.0657,95900.0
2006-01-06 13:20:00,62.3,62.45,62.28,62.45,78800.0,49.0657,49.1838,49.0499,49.1838,78800.0
2006-01-06 13:30:00,62.45,62.51,62.44,62.47,64700.0,49.1838,49.231,49.1759,49.1995,64700.0
2006-01-06 13:40:00,62.45,62.48,62.32,62.48,59400.0,49.1838,49.2074,49.0814,49.2074,59400.0
2006-01-06 13:50:00,62.49,62.53,62.41,62.43,146800.0,49.2153,49.2468,49.1523,49.168,146800.0
2006-01-06 14:00:00,62.43,62.45,62.37,62.43,91400.0,49.168,49.1838,49.1208,49.168,91400.0
2006-01-06 14:10:00,62.43,62.59,62.38,62.55,186500.0,49.168,49.294,49.1287,49.2625,186500.0
2006-01-06 14:20:00,62.55,62.57,62.45,62.51,51400.0,49.2625,49.2783,49.1838,49.231,51400.0
2006-01-06 14:30:00,62.52,62.6,62.49,62.55,120300.0,49.2389,49.3019,49.2153,49.2625,120300.0
2006-01-06 14:40:00,62.55,62.66,62.48,62.65,89500.0,49.2625,49.3492,49.2074,49.3413,89500.0
2006-01-06 14:50:00,62.67,62.75,62.63,62.67,128200.0,49.3571,49.4201,49.3255,49.3571,128200.0
2006-01-06 15:00:00,62.7,62.78,62.67,62.7,129200.0,49.3807,49.4437,49.3571,49.3807,129200.0
2006-01-06 15:10:00,62.7,62.78,62.65,62.68,96500.0,49.3807,49.4437,49.3413,49.3649,96500.0
2006-01-06 15:20:00,62.71,62.79,62.68,62.79,109800.0,49.3886,49.4516,49.3649,49.4516,109800.0
2006-01-06 15:30:00,62.79,62.83,62.73,62.8,199600.0,49.4516,49.4831,49.4043,49.4594,199600.0
2006-01-06 15:40:00,62.81,62.91,62.77,62.88,199800.0,49.4673,49.5461,49.4358,49.5224,199800.0
2006-01-06 15:50:00,62.86,62.93,62.8,62.89,238100.0,49.5067,49.5618,49.4594,49.5303,238100.0
2006-01-09 09:30:00,62.9,62.9,62.35,62.59,289000.0,49.5382,49.5382,49.105,49.294,289000.0
2006-01-09 09:40:00,62.6,62.75,62.48,62.63,176700.0,49.3019,49.4201,49.2074,49.3255,176700.0
2006-01-09 09:50:00,62.6,62.63,62.13,62.21,300700.0,49.3019,49.3255,48.9318,48.9948,300700.0
2006-01-09 10:00:00,62.21,62.24,61.92,62.07,318100.0,48.9948,49.0184,48.7664,48.8845,318100.0
2006-01-09 10:10:00,62.07,62.16,62.0,62.02,204700.0,48.8845,48.9554,48.8294,48.8451,204700.0
2006-01-09 10:20:00,62.02,62.05,61.81,61.93,217400.0,48.8451,48.8688,48.6797,48.7743,217400.0
2006-01-09 10:30:00,61.93,62.0,61.79,61.8,321600.0,48.7743,48.8294,48.664,48.6719,321600.0
2006-01-09 10:40:00,61.8,61.81,61.5,61.5,248300.0,48.6719,48.6797,48.4356,48.4356,248300.0
2006-01-09 10:50:00,61.5,61.53,61.39,61.43,364100.0,48.4356,48.4592,48.349,48.3805,364100.0
2006-01-09 11:00:00,61.42,61.45,61.33,61.43,219400.0,48.3726,48.3962,48.3017,48.3805,219400.0
2006-01-09 11:10:00,61.44,61.5,61.44,61.44,249500.0,48.3883,48.4356,48.3883,48.3883,249500.0
2006-01-09 11:20:00,61.45,61.75,61.44,61.72,212700.0,48.3962,48.6325,48.3883,48.6089,212700.0
2006-01-09 11:30:00,61.73,61.82,61.65,61.75,221600.0,48.6167,48.6876,48.5537,48.6325,221600.0
2006-01-09 11:40:00,61.75,61.76,61.6,61.61,123900.0,48.6325,48.6404,48.5144,48.5222,123900.0
2006-01-09 11:50:00,61.6,61.77,61.55,61.72,127800.0,48.5144,48.6482,48.475,48.6089,127800.0
2006-01-09 12:00:00,61.71,61.73,61.6,61.61,109700.0,48.601,48.6167,48.5144,48.5222,109700.0
2006-01-09 12:10:00,61.61,61.63,61.53,61.62,144600.0,48.5222,48.538,48.4592,48.5301,144600.0
2006-01-09 12:20:00,61.63,61.77,61.62,61.77,124000.0,48.538,48.6482,48.5301,48.6482,124000.0
2006-01-09 12:30:00,61.77,61.81,61.67,61.7,165900.0,48.6482,48.6797,48.5695,48.5931,165900.0
2006-01-09 12:40:00,61.69,61.74,61.65,61.72,175900.0,48.5852,48.6246,48.5537,48.6089,175900.0
2006-01-09 12:50:00,61.72,61.89,61.69,61.88,133400.0,48.6089,48.7427,48.5852,48.7349,133400.0
2006-01-09 13:00:00,61.89,61.9,61.75,61.86,137400.0,48.7427,48.7506,48.6325,48.7191,137400.0
2006-01-09 13:10:00,61.85,61.86,61.66,61.72,91600.0,48.7112,48.7191,48.5616,48.6089,91600.0
2006-01-09 13:20:00,61.72,61.72,61.61,61.61,66300.0,48.6089,48.6089,48.5222,48.5222,66300.0
2006-01-09 13:30:00,61.62,61.84,61.6,61.84,139400.0,48.5301,48.7034,48.5144,48.7034,139400.0
2006-01-09 13:40:00,61.83,61.84,61.75,61.77,86400.0,48.6955,48.7034,48.6325,48.6482,86400.0
2006-01-09 13:50:00,61.76,61.78,61.66,61.67,92700.0,48.6404,48.6561,48.5616,48.5695,92700.0
2006-01-09 14:00:00,61.67,61.73,61.64,61.65,102800.0,48.5695,48.6167,48.5459,48.5537,102800.0
2006-01-09 14:10:00,61.65,61.72,61.62,61.68,146700.0,48.5537,48.6089,48.5301,48.5774,146700.0
2006-01-09 14:20:00,61.68,61.7,61.65,61.66,118900.0,48.5774,48.5931,48.5537,48.5616,118900.0
2006-01-09 14:30:00,61.67,61.68,61.6,61.67,137300.0,48.5695,48.5774,48.5144,48.5695,137300.0
2006-01-09 14:40:00,61.66,61.67,61.51,61.62,189300.0,48.5616,48.5695,48.4435,48.5301,189300.0
2006-01-09 14:50:00,61.62,61.63,61.56,61.56,190000.0,48.5301,48.538,48.4828,48.4828,190000.0
2006-01-09 15:00:00,61.57,61.65,61.54,61.65,170500.0,48.4907,48.5537,48.4671,48.5537,170500.0
2006-01-09 15:10:00,61.65,61.65,61.59,61.59,118400.0,48.5537,48.5537,48.5065,48.5065,118400.0
2006-01-09 15:20:00,61.59,61.61,61.54,61.54,123000.0,48.5065,48.5222,48.4671,48.4671,123000.0
2006-01-09 15:30:00,61.55,61.65,61.31,61.35,455900.0,48.475,48.5537,48.286,48.3175,455900.0
2006-01-09 15:40:00,61.34,61.45,61.26,61.33,331500.0,48.3096,48.3962,48.2466,48.3017,331500.0
2006-01-09 15:50:00,61.33,61.42,61.27,61.42,455300.0,48.3017,48.3726,48.2545,48.3726,455300.0
2006-01-10 09:30:00,61.45,61.76,61.44,61.53,301900.0,48.3962,48.6404,48.3883,48.4592,301900.0
2006-01-10 09:40:00,61.55,61.69,61.53,61.64,296300.0,48.475,48.5852,48.4592,48.5459,296300.0
2006-01-10 09:50:00,61.64,61.75,61.63,61.75,196800.0,48.5459,48.6325,48.538,48.6325,196800.0
2006-01-10 10:00:00,61.74,61.96,61.73,61.8,280800.0,48.6246,48.7979,48.6167,48.6719,280800.0
2006-01-10 10:10:00,61.78,61.92,61.78,61.81,139800.0,48.6561,48.7664,48.6561,48.6797,139800.0
2006-01-10 10:20:00,61.84,62.1,61.83,62.04,252400.0,48.7034,48.9081,48.6955,48.8609,252400.0
2006-01-10 10:30:00,62.04,62.24,62.03,62.19,244000.0,48.8609,49.0184,48.853,48.979,244000.0
2006-01-10 10:40:00,62.19,62.29,62.11,62.14,228300.0,48.979,49.0578,48.916,48.9396,228300.0
2006-01-10 10:50:00,62.14,62.15,61.99,62.05,134000.0,48.9396,48.9475,48.8215,48.8688,134000.0
2006-01-10 11:00:00,62.04,62.1,61.96,62.04,120400.0,48.8609,48.9081,48.7979,48.8609,120400.0
2006-01-10 11:10:00,62.05,62.15,62.04,62.12,83300.0,48.8688,48.9475,48.8609,48.9239,83300.0
2006-01-10 11:20:00,62.13,62.13,62.07,62.07,76400.0,48.9318,48.9318,48.8845,48.8845,76400.0
2006-01-10 11:30:00,62.07,62.07,62.01,62.02,86300.0,48.8845,48.8845,48.8373,48.8451,86300.0
2006-01-10 11:40:00,62.03,62.12,62.01,62.11,92400.0,48.853,48.9239,48.8373,48.916,92400.0
2006-01-10 11:50:00,62.1,62.15,62.09,62.11,68100.0,48.9081,48.9475,48.9003,48.916,68100.0
2006-01-10 12:00:00,62.11,62.18,62.09,62.16,99000.0,48.916,48.9711,48.9003,48.9554,99000.0
2006-01-10 12:10:00,62.16,62.2,62.15,62.18,126400.0,48.9554,48.9869,48.9475,48.9711,126400.0
2006-01-10 12:20:00,62.18,62.23,62.15,62.23,394700.0,48.9711,49.0105,48.9475,49.0105,394700.0
2006-01-10 12:30:00,62.23,62.31,62.2,62.3,104100.0,49.0105,49.0735,48.9869,49.0657,104100.0
2006-01-10 12:40:00,62.3,62.31,62.25,62.26,57900.0,49.0657,49.0735,49.0263,49.0341,57900.0
2006-01-10 12:50:00,62.26,62.35,62.25,62.34,80200.0,49.0341,49.105,49.0263,49.0972,80200.0
2006-01-10 13:00:00,62.35,62.42,62.34,62.42,149400.0,49.105,49.1602,49.0972,49.1602,149400.0
2006-01-10 13:10:00,62.41,62.42,62.36,62.38,83000.0,49.1523,49.1602,49.1129,49.1287,83000.0
2006-01-10 13:20:00,62.38,62.53,62.38,62.5,102500.0,49.1287,49.2468,49.1287,49.2232,102500.0
2006-01-10 13:30:00,62.5,62.51,62.43,62.44,123800.0,49.2232,49.231,49.168,49.1759,123800.0
2006-01-10 13:40:00,62.46,62.55,62.45,62.5,80500.0,49.1917,49.2625,49.1838,49.2232,80500.0
2006-01-10 13:50:00,62.51,62.62,62.47,62.6,185500.0,49.231,49.3177,49.1995,49.3019,185500.0
2006-01-10 14:00:00,62.61,62.61,62.51,62.55,109200.0,49.3098,49.3098,49.231,49.2625,109200.0
2006-01-10 14:10:00,62.55,62.7,62.54,62.7,188400.0,49.2625,49.3807,49.2547,49.3807,188400.0
2006-01-10 14:20:00,62.7,62.77,62.52,62.52,183900.0,49.3807,49.4358,49.2389,49.2389,183900.0
2006-01-10 14:30:00,62.53,62.62,62.49,62.56,131900.0,49.2468,49.3177,49.2153,49.2704,131900.0
2006-01-10 14:40:00,62.56,62.64,62.56,62.62,74100.0,49.2704,49.3334,49.2704,49.3177,74100.0
2006-01-10 14:50:00,62.64,62.64,62.54,62.55,225700.0,49.3334,49.3334,49.2547,49.2625,225700.0
2006-01-10 15:00:00,62.55,62.6,62.42,62.46,97500.0,49.2625,49.3019,49.1602,49.1917,97500.0
2006-01-10 15:10:00,62.45,62.59,62.44,62.54,114900.0,49.1838,49.294,49.1759,49.2547,114900.0
2006-01-10 15:20:00,62.53,62.53,62.38,62.48,207600.0,49.2468,49.2468,49.1287,49.2074,207600.0
2006-01-10 15:30:00,62.48,62.6,62.46,62.59,159300.0,49.2074,49.3019,49.1917,49.294,159300.0
2006-01-10 15:40:00,62.59,62.59,62.47,62.54,165000.0,49.294,49.294,49.1995,49.2547,165000.0
2006-01-10 15:50:00,62.54,62.56,62.51,62.56,154100.0,49.2547,49.2704,49.231,49.2704,154100.0
2006-01-11 09:30:00,62.6,62.7,62.55,62.65,255500.0,49.3019,49.3807,49.2625,49.3413,255500.0
2006-01-11 09:40:00,62.6,62.61,62.4,62.4,188500.0,49.3019,49.3098,49.1444,49.1444,188500.0
2006-01-11 09:50:00,62.35,62.51,62.12,62.5,283700.0,49.105,49.231,48.9239,49.2232,283700.0
2006-01-11 10:00:00,62.5,62.51,62.2,62.36,204800.0,49.2232,49.231,48.9869,49.1129,204800.0
2006-01-11 10:10:00,62.36,62.4,62.28,62.35,184800.0,49.1129,49.1444,49.0499,49.105,184800.0
2006-01-11 10:20:00,62.36,62.4,62.2,62.34,128600.0,49.1129,49.1444,48.9869,49.0972,128600.0
2006-01-11 10:30:00,62.34,62.41,62.18,62.18,136400.0,49.0972,49.1523,48.9711,48.9711,136400.0
2006-01-11 10:40:00,62.17,62.23,62.01,62.03,132800.0,48.9633,49.0105,48.8373,48.853,132800.0
2006-01-11 10:50:00,62.03,62.04,61.81,61.81,142700.0,48.853,48.8609,48.6797,48.6797,142700.0
2006-01-11 11:00:00,61.81,62.09,61.71,61.99,213300.0,48.6797,48.9003,48.601,48.8215,213300.0
2006-01-11 11:10:00,61.99,62.1,61.99,62.05,117400.0,48.8215,48.9081,48.8215,48.8688,117400.0
2006-01-11 11:20:00,62.05,62.05,61.99,61.99,164000.0,48.8688,48.8688,48.8215,48.8215,164000.0
2006-01-11 11:30:00,61.99,62.02,61.82,61.94,111700.0,48.8215,48.8451,48.6876,48.7821,111700.0
2006-01-11 11:40:00,61.94,62.0,61.9,61.99,68000.0,48.7821,48.8294,48.7506,48.8215,68000.0
2006-01-11 11:50:00,62.0,62.09,61.98,62.01,59200.0,48.8294,48.9003,48.8136,48.8373,59200.0
2006-01-11 12:00:00,62.01,62.07,62.0,62.0,71500.0,48.8373,48.8845,48.8294,48.8294,71500.0
2006-01-11 12:10:00,62.0,62.01,61.91,61.96,72200.0,48.8294,48.8373,48.7585,48.7979,72200.0
2006-01-11 12:20:00,61.97,62.09,61.95,62.0,74400.0,48.8058,48.9003,48.79,48.8294,74400.0
2006-01-11 12:30:00,62.01,62.04,61.94,62.0,49600.0,48.8373,48.8609,48.7821,48.8294,49600.0
2006-01-11 12:40:00,62.0,62.01,61.91,61.96,72800.0,48.8294,48.8373,48.7585,48.7979,72800.0
2006-01-11 12:50:00,61.95,62.03,61.95,61.96,89400.0,48.79,48.853,48.79,48.7979,89400.0
2006-01-11 13:00:00,61.96,61.97,61.84,61.84,71600.0,48.7979,48.8058,48.7034,48.7034,71600.0
2006-01-11 13:10:00,61.83,61.85,61.75,61.82,101900.0,48.6955,48.7112,48.6325,48.6876,101900.0
2006-01-11 13:20:00,61.85,61.93,61.82,61.91,164100.0,48.7112,48.7743,48.6876,48.7585,164100.0
2006-01-11 13:30:00,61.9,61.92,61.83,61.89,59200.0,48.7506,48.7664,48.6955,48.7427,59200.0
2006-01-11 13:40:00,61.9,61.95,61.75,61.77,95300.0,48.7506,48.79,48.6325,48.6482,95300.0
2006-01-11 13:50:00,61.77,61.78,61.66,61.74,152000.0,48.6482,48.6561,48.5616,48.6246,152000.0
2006-01-11 14:00:00,61.73,61.74,61.62,61.73,90600.0,48.6167,48.6246,48.5301,48.6167,90600.0
2006-01-11 14:10:00,61.74,61.79,61.72,61.76,132700.0,48.6246,48.664,48.6089,48.6404,132700.0
2006-01-11 14:20:00,61.76,61.84,61.73,61.82,90200.0,48.6404,48.7034,48.6167,48.6876,90200.0
2006-01-11 14:30:00,61.82,61.9,61.78,61.9,73600.0,48.6876,48.7506,48.6561,48.7506,73600.0
2006-01-11 14:40:00,61.89,61.96,61.84,61.86,128800.0,48.7427,48.7979,48.7034,48.7191,128800.0
2006-01-11 14:50:00,61.88,61.99,61.87,61.95,170100.0,48.7349,48.8215,48.727,48.79,170100.0
2006-01-11 15:00:00,61.96,61.96,61.85,61.9,107600.0,48.7979,48.7979,48.7112,48.7506,107600.0
2006-01-11 15:10:00,61.9,61.9,61.79,61.8,154600.0,48.7506,48.7506,48.664,48.6719,154600.0
2006-01-11 15:20:00,61.8,61.94,61.79,61.84,150900.0,48.6719,48.7821,48.664,48.7034,150900.0
2006-01-11 15:30:00,61.83,61.87,61.8,61.81,111000.0,48.6955,48.727,48.6719,48.6797,111000.0
2006-01-11 15:40:00,61.8,61.86,61.79,61.81,151100.0,48.6719,48.7191,48.664,48.6797,151100.0
2006-01-11 15:50:00,61.81,61.82,61.63,61.76,307100.0,48.6797,48.6876,48.538,48.6404,307100.0
2006-01-12 09:30:00,61.9,61.95,61.74,61.95,213200.0,48.7506,48.79,48.6246,48.79,213200.0
2006-01-12 09:40:00,61.95,62.35,61.95,62.29,363500.0,48.79,49.105,48.79,49.0578,363500.0
2006-01-12 09:50:00,62.24,62.45,62.24,62.43,259300.0,49.0184,49.1838,49.0184,49.168,259300.0
2006-01-12 10:00:00,62.43,62.56,62.38,62.56,195400.0,49.168,49.2704,49.1287,49.2704,195400.0
2006-01-12 10:10:00,62.55,62.55,62.37,62.48,147500.0,49.2625,49.2625,49.1208,49.2074,147500.0
2006-01-12 10:20:00,62.48,62.5,62.3,62.37,270100.0,49.2074,49.2232,49.0657,49.1208,270100.0
2006-01-12 10:30:00,62.36,62.43,62.32,62.37,119900.0,49.1129,49.168,49.0814,49.1208,119900.0
2006-01-12 10:40:00,62.37,62.44,62.34,62.41,75100.0,49.1208,49.1759,49.0972,49.1523,75100.0
2006-01-12 10:50:00,62.4,62.49,62.39,62.47,80400.0,49.1444,49.2153,49.1365,49.1995,80400.0
2006-01-12 11:00:00,62.47,62.58,62.46,62.56,106800.0,49.1995,49.2862,49.1917,49.2704,106800.0
2006-01-12 11:10:00,62.56,62.63,62.52,62.56,100100.0,49.2704,49.3255,49.2389,49.2704,100100.0
2006-01-12 11:20:00,62.65,62.65,62.55,62.59,138100.0,49.3413,49.3413,49.2625,49.294,138100.0
2006-01-12 11:30:00,62.59,62.62,62.47,62.58,88000.0,49.294,49.3177,49.1995,49.2862,88000.0
2006-01-12 11:40:00,62.58,62.65,62.55,62.56,80300.0,49.2862,49.3413,49.2625,49.2704,80300.0
2006-01-12 11:50:00,62.54,62.65,62.53,62.56,89700.0,49.2547,49.3413,49.2468,49.2704,89700.0
2006-01-12 12:00:00,62.56,62.65,62.51,62.61,117600.0,49.2704,49.3413,49.231,49.3098,117600.0
2006-01-12 12:10:00,62.62,62.66,62.55,62.61,92500.0,49.3177,49.3492,49.2625,49.3098,92500.0
2006-01-12 12:20:00,62.62,62.76,62.61,62.75,85900.0,49.3177,49.4279,49.3098,49.4201,85900.0
2006-01-12 12:30:00,62.75,62.81,62.74,62.78,90500.0,49.4201,49.4673,49.4122,49.4437,90500.0
2006-01-12 12:40:00,62.78,62.83,62.75,62.75,94200.0,49.4437,49.4831,49.4201,49.4201,94200.0
2006-01-12 12:50:00,62.74,62.8,62.73,62.77,78700.0,49.4122,49.4594,49.4043,49.4358,78700.0
2006-01-12 13:00:00,62.78,62.85,62.77,62.84,67400.0,49.4437,49.4988,49.4358,49.4909,67400.0
2006-01-12 13:10:00,62.85,62.9,62.83,62.88,94600.0,49.4988,49.5382,49.4831,49.5224,94600.0
2006-01-12 13:20:00,62.87,62.89,62.63,62.71,103900.0,49.5146,49.5303,49.3255,49.3886,103900.0
2006-01-12 13:30:00,62.73,62.9,62.72,62.89,82200.0,49.4043,49.5382,49.3964,49.5303,82200.0
2006-01-12 13:40:00,62.89,62.9,62.84,62.88,78500.0,49.5303,49.5382,49.4909,49.5224,78500.0
2006-01-12 13:50:00,62.88,62.91,62.78,62.83,102400.0,49.5224,49.5461,49.4437,49.4831,102400.0
2006-01-12 14:00:00,62.83,62.86,62.46,62.54,158100.0,49.4831,49.5067,49.1917,49.2547,158100.0
2006-01-12 14:10:00,62.54,62.68,62.47,62.65,148600.0,49.2547,49.3649,49.1995,49.3413,148600.0
2006-01-12 14:20:00,62.64,62.7,62.63,62.66,68300.0,49.3334,49.3807,49.3255,49.3492,68300.0
2006-01-12 14:30:00,62.67,62.67,62.54,62.62,92900.0,49.3571,49.3571,49.2547,49.3177,92900.0
2006-01-12 14:40:00,62.61,62.72,62.61,62.65,122300.0,49.3098,49.3964,49.3098,49.3413,122300.0
2006-01-12 14:50:00,62.65,62.69,62.63,62.65,91600.0,49.3413,49.3728,49.3255,49.3413,91600.0
2006-01-12 15:00:00,62.65,62.65,62.47,62.59,145300.0,49.3413,49.3413,49.1995,49.294,145300.0
2006-01-12 15:10:00,62.63,62.7,62.61,62.67,93100.0,49.3255,49.3807,49.3098,49.3571,93100.0
2006-01-12 15:20:00,62.67,62.69,62.57,62.62,124000.0,49.3571,49.3728,49.2783,49.3177,124000.0
2006-01-12 15:30:00,62.6,62.65,62.54,62.65,136100.0,49.3019,49.3413,49.2547,49.3413,136100.0
2006-01-12 15:40:00,62.64,62.66,62.43,62.56,183100.0,49.3334,49.3492,49.168,49.2704,183100.0
2006-01-12 15:50:00,62.55,62.56,62.43,62.5,304100.0,49.2625,49.2704,49.168,49.2232,304100.0
2006-01-13 09:30:00,61.34,61.34,60.66,60.75,740800.0,48.3096,48.3096,47.774,47.8449,740800.0
2006-01-13 09:40:00,60.75,60.9,60.14,60.15,987000.0,47.8449,47.9631,47.3645,47.3724,987000.0
2006-01-13 09:50:00,60.13,60.46,59.71,60.4,859600.0,47.3566,47.6165,47.0258,47.5693,859600.0
2006-01-13 10:00:00,60.43,60.87,60.35,60.75,645100.0,47.5929,47.9394,47.5299,47.8449,645100.0
2006-01-13 10:10:00,60.76,60.8,60.45,60.52,532400.0,47.8528,47.8843,47.6086,47.6638,532400.0
2006-01-13 10:20:00,60.52,60.52,60.04,60.48,349100.0,47.6638,47.6638,47.2857,47.6323,349100.0
2006-01-13 10:30:00,60.46,60.5,60.41,60.49,203200.0,47.6165,47.648,47.5771,47.6401,203200.0
2006-01-13 10:40:00,60.49,60.51,60.16,60.33,266000.0,47.6401,47.6559,47.3803,47.5141,266000.0
2006-01-13 10:50:00,60.32,60.32,60.01,60.09,314200.0,47.5063,47.5063,47.2621,47.3251,314200.0
2006-01-13 11:00:00,60.08,60.36,60.01,60.35,198400.0,47.3172,47.5378,47.2621,47.5299,198400.0
2006-01-13 11:10:00,60.34,60.65,60.31,60.6,247900.0,47.522,47.7662,47.4984,47.7268,247900.0
2006-01-13 11:20:00,60.6,60.73,60.58,60.6,218000.0,47.7268,47.8292,47.711,47.7268,218000.0
2006-01-13 11:30:00,60.6,60.66,60.6,60.65,242000.0,47.7268,47.774,47.7268,47.7662,242000.0
2006-01-13 11:40:00,60.64,60.65,60.53,60.57,188500.0,47.7583,47.7662,47.6717,47.7032,188500.0
2006-01-13 11:50:00,60.56,60.66,60.51,60.6,92200.0,47.6953,47.774,47.6559,47.7268,92200.0
2006-01-13 12:00:00,60.6,60.66,60.5,60.55,119200.0,47.7268,47.774,47.648,47.6874,119200.0
2006-01-13 12:10:00,60.54,60.65,60.54,60.58,130800.0,47.6795,47.7662,47.6795,47.711,130800.0
2006-01-13 12:20:00,60.57,60.75,60.56,60.71,185800.0,47.7032,47.8449,47.6953,47.8134,185800.0
2006-01-13 12:30:00,60.7,60.73,60.58,60.63,70600.0,47.8055,47.8292,47.711,47.7504,70600.0
2006-01-13 12:40:00,60.64,60.66,60.31,60.33,141000.0,47.7583,47.774,47.4984,47.5141,141000.0
2006-01-13 12:50:00,60.36,60.43,60.28,60.35,158600.0,47.5378,47.5929,47.4748,47.5299,158600.0
2006-01-13 13:00:00,60.33,60.42,60.27,60.3,74500.0,47.5141,47.585,47.4669,47.4905,74500.0
2006-01-13 13:10:00,60.29,60.31,60.2,60.28,114800.0,47.4826,47.4984,47.4118,47.4748,114800.0
2006-01-13 13:20:00,60.28,60.3,60.18,60.29,174600.0,47.4748,47.4905,47.396,47.4826,174600.0
2006-01-13 13:30:00,60.29,60.47,60.28,60.32,117000.0,47.4826,47.6244,47.4748,47.5063,117000.0
2006-01-13 13:40:00,60.3,60.4,60.3,60.36,88000.0,47.4905,47.5693,47.4905,47.5378,88000.0
2006-01-13 13:50:00,60.36,60.57,60.35,60.52,93700.0,47.5378,47.7032,47.5299,47.6638,93700.0
2006-01-13 14:00:00,60.52,60.54,60.4,60.41,125600.0,47.6638,47.6795,47.5693,47.5771,125600.0
2006-01-13 14:10:00,60.41,60.44,60.25,60.39,119100.0,47.5771,47.6008,47.4511,47.5614,119100.0
2006-01-13 14:20:00,60.38,60.4,60.27,60.36,102700.0,47.5535,47.5693,47.4669,47.5378,102700.0
2006-01-13 14:30:00,60.37,60.41,60.21,60.31,155200.0,47.5456,47.5771,47.4196,47.4984,155200.0
2006-01-13 14:40:00,60.31,60.47,60.31,60.4,136900.0,47.4984,47.6244,47.4984,47.5693,136900.0
2006-01-13 14:50:00,60.41,60.78,60.39,60.7,245500.0,47.5771,47.8685,47.5614,47.8055,245500.0
2006-01-13 15:00:00,60.7,60.8,60.66,60.68,384000.0,47.8055,47.8843,47.774,47.7898,384000.0
2006-01-13 15:10:00,60.68,60.72,60.65,60.72,290500.0,47.7898,47.8213,47.7662,47.8213,290500.0
2006-01-13 15:20:00,60.72,60.9,60.72,60.89,294000.0,47.8213,47.9631,47.8213,47.9552,294000.0
2006-01-13 15:30:00,60.88,61.1,60.87,61.05,530200.0,47.9473,48.1206,47.9394,48.0812,530200.0
2006-01-13 15:40:00,61.05,61.15,60.9,60.9,397200.0,48.0812,48.1599,47.9631,47.9631,397200.0
2006-01-13 15:50:00,60.93,61.0,60.91,60.94,313600.0,47.9867,48.0418,47.9709,47.9946,313600.0
2006-01-17 09:30:00,60.2,60.54,60.15,60.49,383100.0,47.4118,47.6795,47.3724,47.6401,383100.0
2006-01-17 09:40:00,60.47,60.6,60.41,60.52,215500.0,47.6244,47.7268,47.5771,47.6638,215500.0
2006-01-17 09:50:00,60.53,60.56,60.34,60.4,117100.0,47.6717,47.6953,47.522,47.5693,117100.0
2006-01-17 10:00:00,60.38,60.48,60.22,60.23,155300.0,47.5535,47.6323,47.4275,47.4354,155300.0
2006-01-17 10:10:00,60.23,60.24,60.1,60.14,198600.0,47.4354,47.4433,47.333,47.3645,198600.0
2006-01-17 10:20:00,60.15,60.23,60.08,60.15,196200.0,47.3724,47.4354,47.3172,47.3724,196200.0
2006-01-17 10:30:00,60.16,60.22,60.1,60.12,143100.0,47.3803,47.4275,47.333,47.3487,143100.0
2006-01-17 10:40:00,60.14,60.26,60.1,60.17,214800.0,47.3645,47.459,47.333,47.3881,214800.0
2006-01-17 10:50:00,60.18,60.31,60.15,60.31,133300.0,47.396,47.4984,47.3724,47.4984,133300.0
2006-01-17 11:00:00,60.32,60.41,60.2,60.26,128800.0,47.5063,47.5771,47.4118,47.459,128800.0
2006-01-17 11:10:00,60.27,60.29,60.11,60.23,123100.0,47.4669,47.4826,47.3409,47.4354,123100.0
2006-01-17 11:20:00,60.24,60.27,60.08,60.12,117500.0,47.4433,47.4669,47.3172,47.3487,117500.0
2006-01-17 11:30:00,60.1,60.25,60.08,60.21,91000.0,47.333,47.4511,47.3172,47.4196,91000.0
2006-01-17 11:40:00,60.22,60.22,60.1,60.17,130700.0,47.4275,47.4275,47.333,47.3881,130700.0
2006-01-17 11:50:00,60.17,60.23,60.12,60.19,112300.0,47.3881,47.4354,47.3487,47.4039,112300.0
2006-01-17 12:00:00,60.17,60.17,60.08,60.1,138600.0,47.3881,47.3881,47.3172,47.333,138600.0
2006-01-17 12:10:00,60.1,60.13,60.08,60.09,74400.0,47.333,47.3566,47.3172,47.3251,74400.0
2006-01-17 12:20:00,60.09,60.09,60.0,60.02,176500.0,47.3251,47.3251,47.2542,47.27,176500.0
2006-01-17 12:30:00,60.02,60.07,60.0,60.04,90900.0,47.27,47.3094,47.2542,47.2857,90900.0
2006-01-17 12:40:00,60.04,60.05,59.98,60.04,149600.0,47.2857,47.2936,47.2385,47.2857,149600.0
2006-01-17 12:50:00,60.04,60.13,60.01,60.08,154300.0,47.2857,47.3566,47.2621,47.3172,154300.0
2006-01-17 13:00:00,60.08,60.11,60.02,60.06,98700.0,47.3172,47.3409,47.27,47.3015,98700.0
2006-01-17 13:10:00,60.06,60.06,59.98,60.0,151100.0,47.3015,47.3015,47.2385,47.2542,151100.0
2006-01-17 13:20:00,60.0,60.08,60.0,60.02,94500.0,47.2542,47.3172,47.2542,47.27,94500.0
2006-01-17 13:30:00,60.03,60.13,60.01,60.11,74300.0,47.2779,47.3566,47.2621,47.3409,74300.0
2006-01-17 13:40:00,60.12,60.13,60.01,60.03,75800.0,47.3487,47.3566,47.2621,47.2779,75800.0
2006-01-17 13:50:00,60.02,60.26,60.01,60.25,97400.0,47.27,47.459,47.2621,47.4511,97400.0
2006-01-17 14:00:00,60.26,60.44,60.25,60.32,86400.0,47.459,47.6008,47.4511,47.5063,86400.0
2006-01-17 14:10:00,60.32,60.35,60.2,60.2,81900.0,47.5063,47.5299,47.4118,47.4118,81900.0
2006-01-17 14:20:00,60.2,60.29,60.19,60.28,56900.0,47.4118,47.4826,47.4039,47.4748,56900.0
2006-01-17 14:30:00,60.27,60.3,60.2,60.27,45200.0,47.4669,47.4905,47.4118,47.4669,45200.0
2006-01-17 14:40:00,60.27,60.3,60.19,60.27,67700.0,47.4669,47.4905,47.4039,47.4669,67700.0
2006-01-17 14:50:00,60.28,60.35,60.26,60.33,60300.0,47.4748,47.5299,47.459,47.5141,60300.0
2006-01-17 15:00:00,60.34,60.4,60.29,60.4,121100.0,47.522,47.5693,47.4826,47.5693,121100.0
2006-01-17 15:10:00,60.4,60.5,60.35,60.49,94500.0,47.5693,47.648,47.5299,47.6401,94500.0
2006-01-17 15:20:00,60.49,60.5,60.39,60.43,177800.0,47.6401,47.648,47.5614,47.5929,177800.0
2006-01-17 15:30:00,60.43,60.46,60.37,60.42,221900.0,47.5929,47.6165,47.5456,47.585,221900.0
2006-01-17 15:40:00,60.42,60.6,60.4,60.58,259800.0,47.585,47.7268,47.5693,47.711,259800.0
2006-01-17 15:50:00,60.58,60.93,60.57,60.9,710200.0,47.711,47.9867,47.7032,47.9631,710200.0
2006-01-18 09:30:00,61.0,61.0,60.58,60.8,373200.0,48.0418,48.0418,47.711,47.8843,373200.0
2006-01-18 09:40:00,60.98,61.0,60.76,60.88,195200.0,48.0261,48.0418,47.8528,47.9473,195200.0
2006-01-18 09:50:00,60.89,61.26,60.89,61.22,211700.0,47.9552,48.2466,47.9552,48.2151,211700.0
2006-01-18 10:00:00,61.22,61.37,61.22,61.34,264800.0,48.2151,48.3332,48.2151,48.3096,264800.0
2006-01-18 10:10:00,61.34,61.43,61.25,61.39,151600.0,48.3096,48.3805,48.2387,48.349,151600.0
2006-01-18 10:20:00,61.39,61.7,61.39,61.59,204600.0,48.349,48.5931,48.349,48.5065,204600.0
2006-01-18 10:30:00,61.59,61.76,61.55,61.58,253000.0,48.5065,48.6404,48.475,48.4986,253000.0
2006-01-18 10:40:00,61.57,61.65,61.54,61.55,172100.0,48.4907,48.5537,48.4671,48.475,172100.0
2006-01-18 10:50:00,61.57,61.65,61.35,61.56,146600.0,48.4907,48.5537,48.3175,48.4828,146600.0
2006-01-18 11:00:00,61.56,61.6,61.32,61.57,114600.0,48.4828,48.5144,48.2938,48.4907,114600.0
2006-01-18 11:10:00,61.54,61.57,61.35,61.48,148700.0,48.4671,48.4907,48.3175,48.4198,148700.0
2006-01-18 11:20:00,61.48,61.52,61.22,61.22,105500.0,48.4198,48.4513,48.2151,48.2151,105500.0
2006-01-18 11:30:00,61.22,61.22,60.99,61.19,130600.0,48.2151,48.2151,48.0339,48.1914,130600.0
2006-01-18 11:40:00,61.19,61.29,61.1,61.29,98800.0,48.1914,48.2702,48.1206,48.2702,98800.0
2006-01-18 11:50:00,61.28,61.29,61.03,61.19,76700.0,48.2623,48.2702,48.0654,48.1914,76700.0
2006-01-18 12:00:00,61.19,61.19,60.89,61.06,133700.0,48.1914,48.1914,47.9552,48.0891,133700.0
2006-01-18 12:10:00,61.06,61.07,60.97,61.0,153700.0,48.0891,48.0969,48.0182,48.0418,153700.0
2006-01-18 12:20:00,61.0,61.0,60.89,60.89,68400.0,48.0418,48.0418,47.9552,47.9552,68400.0
2006-01-18 12:30:00,60.89,60.99,60.88,60.89,85300.0,47.9552,48.0339,47.9473,47.9552,85300.0
2006-01-18 12:40:00,60.9,60.96,60.89,60.9,148500.0,47.9631,48.0103,47.9552,47.9631,148500.0
2006-01-18 12:50:00,60.9,61.06,60.85,61.05,81700.0,47.9631,48.0891,47.9237,48.0812,81700.0
2006-01-18 13:00:00,61.05,61.24,61.04,61.2,167700.0,48.0812,48.2308,48.0733,48.1993,167700.0
2006-01-18 13:10:00,61.21,61.25,61.09,61.17,118800.0,48.2072,48.2387,48.1127,48.1757,118800.0
2006-01-18 13:20:00,61.18,61.24,61.1,61.17,107600.0,48.1836,48.2308,48.1206,48.1757,107600.0
2006-01-18 13:30:00,61.17,61.19,61.13,61.13,96700.0,48.1757,48.1914,48.1442,48.1442,96700.0
2006-01-18 13:40:00,61.12,61.15,61.05,61.15,71100.0,48.1363,48.1599,48.0812,48.1599,71100.0
2006-01-18 13:50:00,61.15,61.18,61.04,61.06,74400.0,48.1599,48.1836,48.0733,48.0891,74400.0
2006-01-18 14:00:00,61.05,61.31,61.05,61.12,700100.0,48.0812,48.286,48.0812,48.1363,700100.0
2006-01-18 14:10:00,61.14,61.41,61.11,61.39,182000.0,48.1521,48.3647,48.1284,48.349,182000.0
2006-01-18 14:20:00,61.38,61.38,61.24,61.25,167600.0,48.3411,48.3411,48.2308,48.2387,167600.0
2006-01-18 14:30:00,61.24,61.38,61.23,61.38,161800.0,48.2308,48.3411,48.223,48.3411,161800.0
2006-01-18 14:40:00,61.37,61.37,61.3,61.32,108400.0,48.3332,48.3332,48.2781,48.2938,108400.0
2006-01-18 14:50:00,61.31,61.34,61.25,61.3,126900.0,48.286,48.3096,48.2387,48.2781,126900.0
2006-01-18 15:00:00,61.31,61.33,61.11,61.27,149200.0,48.286,48.3017,48.1284,48.2545,149200.0
2006-01-18 15:10:00,61.27,61.34,61.22,61.34,112100.0,48.2545,48.3096,48.2151,48.3096,112100.0
2006-01-18 15:20:00,61.34,61.5,61.27,61.49,217100.0,48.3096,48.4356,48.2545,48.4277,217100.0
2006-01-18 15:30:00,61.49,61.51,61.33,61.36,224700.0,48.4277,48.4435,48.3017,48.3253,224700.0
2006-01-18 15:40:00,61.36,61.36,61.14,61.25,236300.0,48.3253,48.3253,48.1521,48.2387,236300.0
2006-01-18 15:50:00,61.25,61.33,61.07,61.14,270000.0,48.2387,48.3017,48.0969,48.1521,270000.0
2006-01-19 09:30:00,61.31,61.45,61.0,61.0,430100.0,48.286,48.3962,48.0418,48.0418,430100.0
2006-01-19 09:40:00,61.0,61.01,60.1,60.12,713600.0,48.0418,48.0497,47.333,47.3487,713600.0
2006-01-19 09:50:00,60.11,60.42,60.11,60.41,358000.0,47.3409,47.585,47.3409,47.5771,358000.0
2006-01-19 10:00:00,60.41,60.47,60.07,60.08,410600.0,47.5771,47.6244,47.3094,47.3172,410600.0
2006-01-19 10:10:00,60.09,60.09,59.35,59.61,817700.0,47.3251,47.3251,46.7423,46.9471,817700.0
2006-01-19 10:20:00,59.65,59.7,59.29,59.51,503900.0,46.9786,47.018,46.6951,46.8683,503900.0
2006-01-19 10:30:00,59.51,59.75,59.5,59.58,257300.0,46.8683,47.0573,46.8605,46.9235,257300.0
2006-01-19 10:40:00,59.57,59.65,59.5,59.58,211500.0,46.9156,46.9786,46.8605,46.9235,211500.0
2006-01-19 10:50:00,59.57,59.64,59.5,59.56,314700.0,46.9156,46.9707,46.8605,46.9077,314700.0
2006-01-19 11:00:00,59.56,59.62,59.52,59.59,130600.0,46.9077,46.955,46.8762,46.9313,130600.0
2006-01-19 11:10:00,59.6,59.69,59.58,59.65,217700.0,46.9392,47.0101,46.9235,46.9786,217700.0
2006-01-19 11:20:00,59.65,59.87,59.6,59.7,372900.0,46.9786,47.1519,46.9392,47.018,372900.0
2006-01-19 11:30:00,59.73,59.78,59.69,59.73,312100.0,47.0416,47.081,47.0101,47.0416,312100.0
2006-01-19 11:40:00,59.75,60.21,59.74,60.15,462300.0,47.0573,47.4196,47.0495,47.3724,462300.0
2006-01-19 11:50:00,60.13,60.15,60.04,60.1,359800.0,47.3566,47.3724,47.2857,47.333,359800.0
2006-01-19 12:00:00,60.1,60.24,60.05,60.15,254600.0,47.333,47.4433,47.2936,47.3724,254600.0
2006-01-19 12:10:00,60.13,60.15,60.03,60.07,201200.0,47.3566,47.3724,47.2779,47.3094,201200.0
2006-01-19 12:20:00,60.07,60.13,59.93,60.13,187300.0,47.3094,47.3566,47.1991,47.3566,187300.0
2006-01-19 12:30:00,60.14,60.14,60.0,60.08,111800.0,47.3645,47.3645,47.2542,47.3172,111800.0
2006-01-19 12:40:00,60.08,60.14,60.04,60.1,149900.0,47.3172,47.3645,47.2857,47.333,149900.0
2006-01-19 12:50:00,60.1,60.1,60.0,60.02,150600.0,47.333,47.333,47.2542,47.27,150600.0
2006-01-19 13:00:00,60.02,60.08,59.96,60.05,189800.0,47.27,47.3172,47.2227,47.2936,189800.0
2006-01-19 13:10:00,59.99,60.25,59.99,60.25,209400.0,47.2464,47.4511,47.2464,47.4511,209400.0
2006-01-19 13:20:00,60.24,60.36,60.17,60.35,195800.0,47.4433,47.5378,47.3881,47.5299,195800.0
2006-01-19 13:30:00,60.36,60.6,60.36,60.53,233300.0,47.5378,47.7268,47.5378,47.6717,233300.0
2006-01-19 13:40:00,60.53,60.75,60.52,60.75,408000.0,47.6717,47.8449,47.6638,47.8449,408000.0
2006-01-19 13:50:00,60.75,60.99,60.74,60.86,305400.0,47.8449,48.0339,47.837,47.9315,305400.0
2006-01-19 14:00:00,60.87,60.98,60.71,60.97,283900.0,47.9394,48.0261,47.8134,48.0182,283900.0
2006-01-19 14:10:00,61.0,61.21,60.98,61.2,359000.0,48.0418,48.2072,48.0261,48.1993,359000.0
2006-01-19 14:20:00,61.21,61.27,61.15,61.26,234200.0,48.2072,48.2545,48.1599,48.2466,234200.0
2006-01-19 14:30:00,61.25,61.26,60.95,61.0,225400.0,48.2387,48.2466,48.0024,48.0418,225400.0
2006-01-19 14:40:00,60.99,61.1,60.96,61.08,224300.0,48.0339,48.1206,48.0103,48.1048,224300.0
2006-01-19 14:50:00,61.09,61.39,61.08,61.36,237100.0,48.1127,48.349,48.1048,48.3253,237100.0
2006-01-19 15:00:00,61.37,61.45,61.19,61.19,327100.0,48.3332,48.3962,48.1914,48.1914,327100.0
2006-01-19 15:10:00,61.2,61.53,61.19,61.52,325600.0,48.1993,48.4592,48.1914,48.4513,325600.0
2006-01-19 15:20:00,61.52,61.59,61.45,61.46,734100.0,48.4513,48.5065,48.3962,48.4041,734100.0
2006-01-19 15:30:00,61.45,61.8,61.4,61.78,488000.0,48.3962,48.6719,48.3568,48.6561,488000.0
2006-01-19 15:40:00,61.8,62.1,61.77,61.87,552600.0,48.6719,48.9081,48.6482,48.727,552600.0
2006-01-19 15:50:00,61.9,61.9,61.31,61.49,455600.0,48.7506,48.7506,48.286,48.4277,455600.0
2006-01-20 09:30:00,61.4,61.4,60.5,60.6,661500.0,48.3568,48.3568,47.648,47.7268,661500.0
2006-01-20 09:40:00,60.6,61.0,60.5,60.94,233400.0,47.7268,48.0418,47.648,47.9946,233400.0
2006-01-20 09:50:00,60.91,60.97,60.64,60.66,157000.0,47.9709,48.0182,47.7583,47.774,157000.0
2006-01-20 10:00:00,60.68,60.8,60.51,60.8,224300.0,47.7898,47.8843,47.6559,47.8843,224300.0
2006-01-20 10:10:00,60.79,60.94,60.52,60.65,136200.0,47.8764,47.9946,47.6638,47.7662,136200.0
2006-01-20 10:20:00,60.65,60.68,60.31,60.45,290100.0,47.7662,47.7898,47.4984,47.6086,290100.0
2006-01-20 10:30:00,60.46,60.48,60.38,60.41,188400.0,47.6165,47.6323,47.5535,47.5771,188400.0
2006-01-20 10:40:00,60.4,60.4,60.16,60.19,322600.0,47.5693,47.5693,47.3803,47.4039,322600.0
2006-01-20 10:50:00,60.19,60.2,59.99,60.04,355400.0,47.4039,47.4118,47.2464,47.2857,355400.0
2006-01-20 11:00:00,60.04,60.05,59.93,59.93,340700.0,47.2857,47.2936,47.1991,47.1991,340700.0
2006-01-20 11:10:00,59.93,60.01,59.79,59.95,363200.0,47.1991,47.2621,47.0888,47.2149,363200.0
2006-01-20 11:20:00,59.95,60.03,59.81,59.95,263600.0,47.2149,47.2779,47.1046,47.2149,263600.0
2006-01-20 11:30:00,59.96,59.96,59.81,59.84,142900.0,47.2227,47.2227,47.1046,47.1282,142900.0
2006-01-20 11:40:00,59.84,59.88,59.75,59.75,187500.0,47.1282,47.1597,47.0573,47.0573,187500.0
2006-01-20 11:50:00,59.75,59.89,59.75,59.8,179800.0,47.0573,47.1676,47.0573,47.0967,179800.0
2006-01-20 12:00:00,59.8,59.91,59.76,59.76,118000.0,47.0967,47.1834,47.0652,47.0652,118000.0
2006-01-20 12:10:00,59.76,59.8,59.68,59.74,186400.0,47.0652,47.0967,47.0022,47.0495,186400.0
2006-01-20 12:20:00,59.74,59.98,59.7,59.92,118900.0,47.0495,47.2385,47.018,47.1912,118900.0
2006-01-20 12:30:00,59.9,59.99,59.88,59.9,83300.0,47.1755,47.2464,47.1597,47.1755,83300.0
2006-01-20 12:40:00,59.91,59.91,59.85,59.9,186900.0,47.1834,47.1834,47.1361,47.1755,186900.0
2006-01-20 12:50:00,59.9,59.96,59.84,59.85,137100.0,47.1755,47.2227,47.1282,47.1361,137100.0
2006-01-20 13:00:00,59.84,59.85,59.67,59.75,184200.0,47.1282,47.1361,46.9943,47.0573,184200.0
2006-01-20 13:10:00,59.74,59.79,59.7,59.7,184900.0,47.0495,47.0888,47.018,47.018,184900.0
2006-01-20 13:20:00,59.69,59.71,59.59,59.63,250900.0,47.0101,47.0258,46.9313,46.9628,250900.0
2006-01-20 13:30:00,59.64,59.64,59.52,59.55,214000.0,46.9707,46.9707,46.8762,46.8998,214000.0
2006-01-20 13:40:00,59.55,59.61,59.42,59.59,265500.0,46.8998,46.9471,46.7974,46.9313,265500.0
2006-01-20 13:50:00,59.59,59.74,59.48,59.65,175500.0,46.9313,47.0495,46.8447,46.9786,175500.0
2006-01-20 14:00:00,59.61,59.68,59.51,59.53,190200.0,46.9471,47.0022,46.8683,46.8841,190200.0
2006-01-20 14:10:00,59.54,59.61,59.51,59.53,171400.0,46.892,46.9471,46.8683,46.8841,171400.0
2006-01-20 14:20:00,59.53,59.67,59.47,59.67,173200.0,46.8841,46.9943,46.8368,46.9943,173200.0
2006-01-20 14:30:00,59.67,59.72,59.55,59.57,183800.0,46.9943,47.0337,46.8998,46.9156,183800.0
2006-01-20 14:40:00,59.58,59.65,59.51,59.64,192200.0,46.9235,46.9786,46.8683,46.9707,192200.0
2006-01-20 14:50:00,59.63,59.63,59.48,59.5,237100.0,46.9628,46.9628,46.8447,46.8605,237100.0
2006-01-20 15:00:00,59.5,59.75,59.5,59.75,239100.0,46.8605,47.0573,46.8605,47.0573,239100.0
2006-01-20 15:10:00,59.75,59.76,59.51,59.52,234500.0,47.0573,47.0652,46.8683,46.8762,234500.0
2006-01-20 15:20:00,59.51,59.57,59.44,59.52,422200.0,46.8683,46.9156,46.8132,46.8762,422200.0
2006-01-20 15:30:00,59.53,59.72,59.5,59.7,278700.0,46.8841,47.0337,46.8605,47.018,278700.0
2006-01-20 15:40:00,59.7,59.71,59.49,59.51,508800.0,47.018,47.0258,46.8526,46.8683,508800.0
2006-01-20 15:50:00,59.48,59.51,59.39,59.45,467900.0,46.8447,46.8683,46.7738,46.8211,467900.0
2006-01-23 09:30:00,59.51,59.83,59.48,59.49,332600.0,46.8683,47.1204,46.8447,46.8526,332600.0
2006-01-23 09:40:00,59.49,59.54,58.6,58.81,326900.0,46.8526,46.892,46.1516,46.317,326900.0
2006-01-23 09:50:00,58.8,58.84,58.1,58.1,687900.0,46.3092,46.3407,45.7579,45.7579,687900.0
2006-01-23 10:00:00,58.14,58.59,58.1,58.56,566600.0,45.7894,46.1438,45.7579,46.1201,566600.0
2006-01-23 10:10:00,58.58,58.8,58.45,58.79,267400.0,46.1359,46.3092,46.0335,46.3013,267400.0
2006-01-23 10:20:00,58.77,58.9,58.69,58.84,406700.0,46.2855,46.3879,46.2225,46.3407,406700.0
2006-01-23 10:30:00,58.84,58.84,58.53,58.76,185000.0,46.3407,46.3407,46.0965,46.2777,185000.0
2006-01-23 10:40:00,58.73,58.78,58.66,58.68,130100.0,46.254,46.2934,46.1989,46.2146,130100.0
2006-01-23 10:50:00,58.68,58.84,58.65,58.78,205100.0,46.2146,46.3407,46.191,46.2934,205100.0
2006-01-23 11:00:00,58.78,58.85,58.66,58.72,133100.0,46.2934,46.3485,46.1989,46.2461,133100.0
2006-01-23 11:10:00,58.72,58.74,58.6,58.62,126700.0,46.2461,46.2619,46.1516,46.1674,126700.0
2006-01-23 11:20:00,58.62,58.68,58.51,58.51,158900.0,46.1674,46.2146,46.0808,46.0808,158900.0
2006-01-23 11:30:00,58.52,58.72,58.51,58.63,166000.0,46.0886,46.2461,46.0808,46.1753,166000.0
2006-01-23 11:40:00,58.6,58.65,58.54,58.54,133600.0,46.1516,46.191,46.1044,46.1044,133600.0
2006-01-23 11:50:00,58.54,58.55,58.35,58.35,191600.0,46.1044,46.1123,45.9547,45.9547,191600.0
2006-01-23 12:00:00,58.35,58.36,58.27,58.29,166200.0,45.9547,45.9626,45.8917,45.9075,166200.0
2006-01-23 12:10:00,58.29,58.33,58.2,58.22,183300.0,45.9075,45.939,45.8366,45.8524,183300.0
2006-01-23 12:20:00,58.22,58.22,58.0,58.15,345900.0,45.8524,45.8524,45.6791,45.7972,345900.0
2006-01-23 12:30:00,58.11,58.28,58.11,58.21,181600.0,45.7657,45.8996,45.7657,45.8445,181600.0
2006-01-23 12:40:00,58.22,58.3,58.16,58.18,107300.0,45.8524,45.9154,45.8051,45.8209,107300.0
2006-01-23 12:50:00,58.17,58.18,58.01,58.09,150800.0,45.813,45.8209,45.687,45.75,150800.0
2006-01-23 13:00:00,58.06,58.18,58.01,58.1,133000.0,45.7264,45.8209,45.687,45.7579,133000.0
2006-01-23 13:10:00,58.1,58.18,58.06,58.18,112900.0,45.7579,45.8209,45.7264,45.8209,112900.0
2006-01-23 13:20:00,58.17,58.26,58.12,58.21,181800.0,45.813,45.8839,45.7736,45.8445,181800.0
2006-01-23 13:30:00,58.2,58.33,58.07,58.08,320000.0,45.8366,45.939,45.7342,45.7421,320000.0
2006-01-23 13:40:00,58.05,58.06,57.72,57.92,607200.0,45.7185,45.7264,45.4586,45.6161,607200.0
2006-01-23 13:50:00,57.9,57.96,57.76,57.9,174500.0,45.6003,45.6476,45.4901,45.6003,174500.0
2006-01-23 14:00:00,57.89,57.96,57.78,57.8,170700.0,45.5925,45.6476,45.5058,45.5216,170700.0
2006-01-23 14:10:00,57.81,57.88,57.75,57.88,305100.0,45.5295,45.5846,45.4822,45.5846,305100.0
2006-01-23 14:20:00,57.88,57.96,57.82,57.85,190600.0,45.5846,45.6476,45.5373,45.561,190600.0
2006-01-23 14:30:00,57.85,57.99,57.85,57.97,173400.0,45.561,45.6712,45.561,45.6555,173400.0
2006-01-23 14:40:00,57.96,58.0,57.94,57.96,231700.0,45.6476,45.6791,45.6318,45.6476,231700.0
2006-01-23 14:50:00,57.97,57.98,57.92,57.98,142600.0,45.6555,45.6633,45.6161,45.6633,142600.0
2006-01-23 15:00:00,57.98,57.98,57.89,57.96,140900.0,45.6633,45.6633,45.5925,45.6476,140900.0
2006-01-23 15:10:00,57.96,57.98,57.92,57.98,246600.0,45.6476,45.6633,45.6161,45.6633,246600.0
2006-01-23 15:20:00,57.98,58.15,57.97,58.12,165600.0,45.6633,45.7972,45.6555,45.7736,165600.0
2006-01-23 15:30:00,58.13,58.19,58.09,58.09,255500.0,45.7815,45.8287,45.75,45.75,255500.0
2006-01-23 15:40:00,58.09,58.1,57.97,58.02,238600.0,45.75,45.7579,45.6555,45.6948,238600.0
2006-01-23 15:50:00,58.01,58.04,57.95,57.99,253000.0,45.687,45.7106,45.6397,45.6712,253000.0
2006-01-24 09:30:00,58.05,58.6,58.05,58.58,415200.0,45.7185,46.1516,45.7185,46.1359,415200.0
2006-01-24 09:40:00,58.58,58.7,58.31,58.63,387100.0,46.1359,46.2304,45.9232,46.1753,387100.0
2006-01-24 09:50:00,58.64,58.68,58.43,58.49,237500.0,46.1831,46.2146,46.0178,46.065,237500.0
2006-01-24 10:00:00,58.49,58.6,58.48,58.53,348900.0,46.065,46.1516,46.0571,46.0965,348900.0
2006-01-24 10:10:00,58.54,58.6,58.51,58.53,292800.0,46.1044,46.1516,46.0808,46.0965,292800.0
2006-01-24 10:20:00,58.54,58.6,58.5,58.54,173700.0,46.1044,46.1516,46.0729,46.1044,173700.0
2006-01-24 10:30:00,58.55,58.69,58.52,58.57,183400.0,46.1123,46.2225,46.0886,46.128,183400.0
2006-01-24 10:40:00,58.58,58.58,58.52,58.55,159000.0,46.1359,46.1359,46.0886,46.1123,159000.0
2006-01-24 10:50:00,58.56,58.57,58.33,58.41,257100.0,46.1201,46.128,45.939,46.002,257100.0
2006-01-24 11:00:00,58.4,58.49,58.38,58.41,755200.0,45.9941,46.065,45.9784,46.002,755200.0
2006-01-24 11:10:00,58.41,58.5,58.39,58.49,159300.0,46.002,46.0729,45.9863,46.065,159300.0
2006-01-24 11:20:00,58.49,58.5,58.45,58.5,189900.0,46.065,46.0729,46.0335,46.0729,189900.0
2006-01-24 11:30:00,58.5,58.54,58.47,58.51,190600.0,46.0729,46.1044,46.0493,46.0808,190600.0
2006-01-24 11:40:00,58.52,58.59,58.49,58.53,102600.0,46.0886,46.1438,46.065,46.0965,102600.0
2006-01-24 11:50:00,58.53,58.59,58.42,58.44,140800.0,46.0965,46.1438,46.0099,46.0256,140800.0
2006-01-24 12:00:00,58.45,58.58,58.44,58.54,114200.0,46.0335,46.1359,46.0256,46.1044,114200.0
2006-01-24 12:10:00,58.54,58.6,58.51,58.55,114300.0,46.1044,46.1516,46.0808,46.1123,114300.0
2006-01-24 12:20:00,58.55,58.55,58.48,58.5,94300.0,46.1123,46.1123,46.0571,46.0729,94300.0
2006-01-24 12:30:00,58.5,58.54,58.46,58.48,172400.0,46.0729,46.1044,46.0414,46.0571,172400.0
2006-01-24 12:40:00,58.49,58.5,58.44,58.49,92800.0,46.065,46.0729,46.0256,46.065,92800.0
2006-01-24 12:50:00,58.5,58.52,58.42,58.43,121200.0,46.0729,46.0886,46.0099,46.0178,121200.0
2006-01-24 13:00:00,58.44,58.48,58.41,58.45,148100.0,46.0256,46.0571,46.002,46.0335,148100.0
2006-01-24 13:10:00,58.45,58.47,58.41,58.45,84100.0,46.0335,46.0493,46.002,46.0335,84100.0
2006-01-24 13:20:00,58.45,58.5,58.45,58.5,101900.0,46.0335,46.0729,46.0335,46.0729,101900.0
2006-01-24 13:30:00,58.5,58.51,58.47,58.5,139700.0,46.0729,46.0808,46.0493,46.0729,139700.0
2006-01-24 13:40:00,58.5,58.53,58.47,58.51,91000.0,46.0729,46.0965,46.0493,46.0808,91000.0
2006-01-24 13:50:00,58.51,58.55,58.48,58.5,138500.0,46.0808,46.1123,46.0571,46.0729,138500.0
2006-01-24 14:00:00,58.5,58.54,58.47,58.49,351000.0,46.0729,46.1044,46.0493,46.065,351000.0
2006-01-24 14:10:00,58.5,58.55,58.47,58.53,153700.0,46.0729,46.1123,46.0493,46.0965,153700.0
2006-01-24 14:20:00,58.53,58.58,58.49,58.54,99700.0,46.0965,46.1359,46.065,46.1044,99700.0
2006-01-24 14:30:00,58.54,58.54,58.49,58.51,147100.0,46.1044,46.1044,46.065,46.0808,147100.0
2006-01-24 14:40:00,58.51,58.54,58.45,58.45,112700.0,46.0808,46.1044,46.0335,46.0335,112700.0
2006-01-24 14:50:00,58.45,58.49,58.33,58.41,157400.0,46.0335,46.065,45.939,46.002,157400.0
2006-01-24 15:00:00,58.41,58.42,58.3,58.3,103800.0,46.002,46.0099,45.9154,45.9154,103800.0
2006-01-24 15:10:00,58.3,58.43,58.25,58.4,180200.0,45.9154,46.0178,45.876,45.9941,180200.0
2006-01-24 15:20:00,58.42,58.49,58.37,58.49,146700.0,46.0099,46.065,45.9705,46.065,146700.0
2006-01-24 15:30:00,58.48,58.5,58.39,58.4,180100.0,46.0571,46.0729,45.9863,45.9941,180100.0
2006-01-24 15:40:00,58.4,58.46,58.24,58.25,346700.0,45.9941,46.0414,45.8681,45.876,346700.0
2006-01-24 15:50:00,58.25,58.4,58.23,58.31,233100.0,45.876,45.9941,45.8602,45.9232,233100.0
2006-01-25 09:30:00,58.73,58.88,58.35,58.66,342400.0,46.254,46.3722,45.9547,46.1989,342400.0
2006-01-25 09:40:00,58.67,58.71,58.39,58.58,137100.0,46.2068,46.2383,45.9863,46.1359,137100.0
2006-01-25 09:50:00,58.59,58.67,58.45,58.58,162700.0,46.1438,46.2068,46.0335,46.1359,162700.0
2006-01-25 10:00:00,58.56,58.6,58.5,58.51,114100.0,46.1201,46.1516,46.0729,46.0808,114100.0
2006-01-25 10:10:00,58.5,58.55,58.26,58.3,151600.0,46.0729,46.1123,45.8839,45.9154,151600.0
2006-01-25 10:20:00,58.27,58.29,57.6,57.88,415400.0,45.8917,45.9075,45.3641,45.5846,415400.0
2006-01-25 10:30:00,57.86,58.03,57.45,57.96,487400.0,45.5688,45.7027,45.2459,45.6476,487400.0
2006-01-25 10:40:00,57.96,58.11,57.7,58.09,205000.0,45.6476,45.7657,45.4428,45.75,205000.0
2006-01-25 10:50:00,58.08,58.18,57.99,58.13,321100.0,45.7421,45.8209,45.6712,45.7815,321100.0
2006-01-25 11:00:00,58.08,58.41,58.08,58.3,188200.0,45.7421,46.002,45.7421,45.9154,188200.0
2006-01-25 11:10:00,58.28,58.3,58.08,58.2,215000.0,45.8996,45.9154,45.7421,45.8366,215000.0
2006-01-25 11:20:00,58.16,58.19,58.01,58.16,178500.0,45.8051,45.8287,45.687,45.8051,178500.0
2006-01-25 11:30:00,58.17,58.19,57.95,57.97,94300.0,45.813,45.8287,45.6397,45.6555,94300.0
2006-01-25 11:40:00,57.96,57.99,57.9,57.93,134900.0,45.6476,45.6712,45.6003,45.624,134900.0
2006-01-25 11:50:00,57.93,58.05,57.92,58.02,99600.0,45.624,45.7185,45.6161,45.6948,99600.0
2006-01-25 12:00:00,58.03,58.04,57.97,58.0,123100.0,45.7027,45.7106,45.6555,45.6791,123100.0
2006-01-25 12:10:00,58.02,58.02,57.86,57.99,103500.0,45.6948,45.6948,45.5688,45.6712,103500.0
2006-01-25 12:20:00,57.98,58.01,57.72,57.76,85500.0,45.6633,45.687,45.4586,45.4901,85500.0
2006-01-25 12:30:00,57.75,57.95,57.75,57.84,94900.0,45.4822,45.6397,45.4822,45.5531,94900.0
2006-01-25 12:40:00,57.86,58.06,57.86,57.93,103200.0,45.5688,45.7264,45.5688,45.624,103200.0
2006-01-25 12:50:00,57.94,58.03,57.9,58.01,99200.0,45.6318,45.7027,45.6003,45.687,99200.0
2006-01-25 13:00:00,58.01,58.04,57.94,58.02,127800.0,45.687,45.7106,45.6318,45.6948,127800.0
2006-01-25 13:10:00,58.01,58.05,57.96,58.02,100500.0,45.687,45.7185,45.6476,45.6948,100500.0
2006-01-25 13:20:00,58.02,58.07,58.0,58.06,143500.0,45.6948,45.7342,45.6791,45.7264,143500.0
2006-01-25 13:30:00,58.06,58.06,57.96,57.96,90000.0,45.7264,45.7264,45.6476,45.6476,90000.0
2006-01-25 13:40:00,57.96,57.97,57.75,57.8,73000.0,45.6476,45.6555,45.4822,45.5216,73000.0
2006-01-25 13:50:00,57.8,57.9,57.71,57.89,88200.0,45.5216,45.6003,45.4507,45.5925,88200.0
2006-01-25 14:00:00,57.87,57.9,57.74,57.87,94200.0,45.5767,45.6003,45.4743,45.5767,94200.0
2006-01-25 14:10:00,57.87,57.91,57.73,57.75,105600.0,45.5767,45.6082,45.4665,45.4822,105600.0
2006-01-25 14:20:00,57.75,57.81,57.68,57.69,144600.0,45.4822,45.5295,45.4271,45.435,144600.0
2006-01-25 14:30:00,57.69,57.82,57.64,57.8,100600.0,45.435,45.5373,45.3956,45.5216,100600.0
2006-01-25 14:40:00,57.79,57.92,57.7,57.7,146300.0,45.5137,45.6161,45.4428,45.4428,146300.0
2006-01-25 14:50:00,57.7,57.78,57.5,57.55,123500.0,45.4428,45.5058,45.2853,45.3247,123500.0
2006-01-25 15:00:00,57.57,57.67,57.5,57.54,198100.0,45.3404,45.4192,45.2853,45.3168,198100.0
2006-01-25 15:10:00,57.54,57.81,57.54,57.76,113200.0,45.3168,45.5295,45.3168,45.4901,113200.0
2006-01-25 15:20:00,57.76,57.95,57.75,57.93,131800.0,45.4901,45.6397,45.4822,45.624,131800.0
2006-01-25 15:30:00,57.94,57.98,57.79,57.85,141800.0,45.6318,45.6633,45.5137,45.561,141800.0
2006-01-25 15:40:00,57.85,58.13,57.85,58.0,219300.0,45.561,45.7815,45.561,45.6791,219300.0
2006-01-25 15:50:00,58.0,58.01,57.85,57.97,247000.0,45.6791,45.687,45.561,45.6555,247000.0
2006-01-26 09:30:00,57.99,58.37,57.99,58.14,613200.0,45.6712,45.9705,45.6712,45.7894,613200.0
2006-01-26 09:40:00,58.14,58.17,57.9,57.91,221400.0,45.7894,45.813,45.6003,45.6082,221400.0
2006-01-26 09:50:00,57.91,58.13,57.85,58.0,460800.0,45.6082,45.7815,45.561,45.6791,460800.0
2006-01-26 10:00:00,57.99,58.0,57.75,57.89,1263200.0,45.6712,45.6791,45.4822,45.5925,1263200.0
2006-01-26 10:10:00,57.88,57.89,57.43,57.46,420400.0,45.5846,45.5925,45.2302,45.2538,420400.0
2006-01-26 10:20:00,57.46,57.61,57.17,57.25,365400.0,45.2538,45.3719,45.0254,45.0884,365400.0
2006-01-26 10:30:00,57.26,57.32,57.16,57.17,380600.0,45.0963,45.1435,45.0175,45.0254,380600.0
2006-01-26 10:40:00,57.16,57.5,57.12,57.46,471600.0,45.0175,45.2853,44.986,45.2538,471600.0
2006-01-26 10:50:00,57.46,57.89,57.46,57.85,208800.0,45.2538,45.5925,45.2538,45.561,208800.0
2006-01-26 11:00:00,57.86,58.06,57.8,57.83,220700.0,45.5688,45.7264,45.5216,45.5452,220700.0
2006-01-26 11:10:00,57.83,58.0,57.82,57.85,161700.0,45.5452,45.6791,45.5373,45.561,161700.0
2006-01-26 11:20:00,57.85,58.0,57.83,57.93,162200.0,45.561,45.6791,45.5452,45.624,162200.0
2006-01-26 11:30:00,57.94,58.0,57.92,57.98,127900.0,45.6318,45.6791,45.6161,45.6633,127900.0
2006-01-26 11:40:00,57.98,58.31,57.97,58.3,205300.0,45.6633,45.9232,45.6555,45.9154,205300.0
2006-01-26 11:50:00,58.3,58.34,58.25,58.3,156900.0,45.9154,45.9469,45.876,45.9154,156900.0
2006-01-26 12:00:00,58.3,58.52,58.29,58.46,350200.0,45.9154,46.0886,45.9075,46.0414,350200.0
2006-01-26 12:10:00,58.45,58.46,58.3,58.32,409300.0,46.0335,46.0414,45.9154,45.9311,409300.0
2006-01-26 12:20:00,58.3,58.31,58.11,58.15,102100.0,45.9154,45.9232,45.7657,45.7972,102100.0
2006-01-26 12:30:00,58.14,58.16,58.0,58.06,546000.0,45.7894,45.8051,45.6791,45.7264,546000.0
2006-01-26 12:40:00,58.07,58.1,57.98,58.02,93700.0,45.7342,45.7579,45.6633,45.6948,93700.0
2006-01-26 12:50:00,58.03,58.03,57.8,57.84,115900.0,45.7027,45.7027,45.5216,45.5531,115900.0
2006-01-26 13:00:00,57.83,57.94,57.8,57.87,136000.0,45.5452,45.6318,45.5216,45.5767,136000.0
2006-01-26 13:10:00,57.87,57.97,57.85,57.93,84200.0,45.5767,45.6555,45.561,45.624,84200.0
2006-01-26 13:20:00,57.93,57.99,57.85,57.85,88200.0,45.624,45.6712,45.561,45.561,88200.0
2006-01-26 13:30:00,57.85,57.9,57.65,57.71,147000.0,45.561,45.6003,45.4034,45.4507,147000.0
2006-01-26 13:40:00,57.72,57.81,57.71,57.81,137900.0,45.4586,45.5295,45.4507,45.5295,137900.0
2006-01-26 13:50:00,57.8,57.9,57.77,57.83,115100.0,45.5216,45.6003,45.498,45.5452,115100.0
2006-01-26 14:00:00,57.83,57.88,57.72,57.77,95500.0,45.5452,45.5846,45.4586,45.498,95500.0
2006-01-26 14:10:00,57.78,57.88,57.75,57.86,116200.0,45.5058,45.5846,45.4822,45.5688,116200.0
2006-01-26 14:20:00,57.86,57.98,57.85,57.93,157400.0,45.5688,45.6633,45.561,45.624,157400.0
2006-01-26 14:30:00,57.93,58.0,57.91,58.0,131800.0,45.624,45.6791,45.6082,45.6791,131800.0
2006-01-26 14:40:00,58.0,58.24,57.99,58.2,149500.0,45.6791,45.8681,45.6712,45.8366,149500.0
2006-01-26 14:50:00,58.21,58.36,58.2,58.2,183000.0,45.8445,45.9626,45.8366,45.8366,183000.0
2006-01-26 15:00:00,58.2,58.32,58.12,58.25,141400.0,45.8366,45.9311,45.7736,45.876,141400.0
2006-01-26 15:10:00,58.24,58.29,58.2,58.26,101900.0,45.8681,45.9075,45.8366,45.8839,101900.0
2006-01-26 15:20:00,58.27,58.4,58.25,58.3,150700.0,45.8917,45.9941,45.876,45.9154,150700.0
2006-01-26 15:30:00,58.29,58.32,57.96,57.98,156400.0,45.9075,45.9311,45.6476,45.6633,156400.0
2006-01-26 15:40:00,57.99,58.12,57.95,58.07,146800.0,45.6712,45.7736,45.6397,45.7342,146800.0
2006-01-26 15:50:00,58.07,58.07,57.83,57.85,367900.0,45.7342,45.7342,45.5452,45.561,367900.0
2006-01-27 09:30:00,58.24,58.45,58.15,58.31,286900.0,45.8681,46.0335,45.7972,45.9232,286900.0
2006-01-27 09:40:00,58.32,58.34,58.07,58.27,180300.0,45.9311,45.9469,45.7342,45.8917,180300.0
2006-01-27 09:50:00,58.27,58.29,58.07,58.1,223200.0,45.8917,45.9075,45.7342,45.7579,223200.0
2006-01-27 10:00:00,58.12,58.33,58.09,58.24,249600.0,45.7736,45.939,45.75,45.8681,249600.0
2006-01-27 10:10:00,58.23,58.39,58.23,58.33,164400.0,45.8602,45.9863,45.8602,45.939,164400.0
2006-01-27 10:20:00,58.33,58.37,58.2,58.25,205200.0,45.939,45.9705,45.8366,45.876,205200.0
2006-01-27 10:30:00,58.25,58.26,58.16,58.2,185100.0,45.876,45.8839,45.8051,45.8366,185100.0
2006-01-27 10:40:00,58.19,58.2,58.07,58.18,169500.0,45.8287,45.8366,45.7342,45.8209,169500.0
2006-01-27 10:50:00,58.15,58.35,58.07,58.25,146800.0,45.7972,45.9547,45.7342,45.876,146800.0
2006-01-27 11:00:00,58.26,58.35,58.21,58.32,151900.0,45.8839,45.9547,45.8445,45.9311,151900.0
2006-01-27 11:10:00,58.34,58.39,58.24,58.34,149900.0,45.9469,45.9863,45.8681,45.9469,149900.0
2006-01-27 11:20:00,58.33,58.4,58.29,58.4,144300.0,45.939,45.9941,45.9075,45.9941,144300.0
2006-01-27 11:30:00,58.4,58.47,58.36,58.45,140700.0,45.9941,46.0493,45.9626,46.0335,140700.0
2006-01-27 11:40:00,58.45,58.58,58.38,58.55,268800.0,46.0335,46.1359,45.9784,46.1123,268800.0
2006-01-27 11:50:00,58.54,58.67,58.52,58.67,123300.0,46.1044,46.2068,46.0886,46.2068,123300.0
2006-01-27 12:00:00,58.67,58.74,58.65,58.74,146600.0,46.2068,46.2619,46.191,46.2619,146600.0
2006-01-27 12:10:00,58.74,58.78,58.56,58.56,153300.0,46.2619,46.2934,46.1201,46.1201,153300.0
2006-01-27 12:20:00,58.56,58.66,58.5,58.56,87800.0,46.1201,46.1989,46.0729,46.1201,87800.0
2006-01-27 12:30:00,58.54,58.59,58.45,58.46,67300.0,46.1044,46.1438,46.0335,46.0414,67300.0
2006-01-27 12:40:00,58.46,58.55,58.23,58.3,206300.0,46.0414,46.1123,45.8602,45.9154,206300.0
2006-01-27 12:50:00,58.27,58.5,58.2,58.4,94100.0,45.8917,46.0729,45.8366,45.9941,94100.0
2006-01-27 13:00:00,58.43,58.44,58.25,58.27,80700.0,46.0178,46.0256,45.876,45.8917,80700.0
2006-01-27 13:10:00,58.27,58.3,58.17,58.28,92600.0,45.8917,45.9154,45.813,45.8996,92600.0
2006-01-27 13:20:00,58.27,58.38,58.15,58.25,89000.0,45.8917,45.9784,45.7972,45.876,89000.0
2006-01-27 13:30:00,58.24,58.25,58.06,58.06,100300.0,45.8681,45.876,45.7264,45.7264,100300.0
2006-01-27 13:40:00,58.07,58.17,58.01,58.14,131200.0,45.7342,45.813,45.687,45.7894,131200.0
2006-01-27 13:50:00,58.13,58.23,58.13,58.21,59900.0,45.7815,45.8602,45.7815,45.8445,59900.0
2006-01-27 14:00:00,58.23,58.37,58.2,58.37,100200.0,45.8602,45.9705,45.8366,45.9705,100200.0
2006-01-27 14:10:00,58.37,58.48,58.35,58.41,153500.0,45.9705,46.0571,45.9547,46.002,153500.0
2006-01-27 14:20:00,58.4,58.47,58.34,58.37,78900.0,45.9941,46.0493,45.9469,45.9705,78900.0
2006-01-27 14:30:00,58.36,58.42,58.29,58.33,96900.0,45.9626,46.0099,45.9075,45.939,96900.0
2006-01-27 14:40:00,58.33,58.41,58.31,58.36,138000.0,45.939,46.002,45.9232,45.9626,138000.0
2006-01-27 14:50:00,58.36,58.4,58.28,58.36,125000.0,45.9626,45.9941,45.8996,45.9626,125000.0
2006-01-27 15:00:00,58.36,58.39,58.31,58.34,139700.0,45.9626,45.9863,45.9232,45.9469,139700.0
2006-01-27 15:10:00,58.34,58.37,58.27,58.35,145500.0,45.9469,45.9705,45.8917,45.9547,145500.0
2006-01-27 15:20:00,58.35,58.42,58.31,58.42,131200.0,45.9547,46.0099,45.9232,46.0099,131200.0
2006-01-27 15:30:00,58.4,58.49,58.38,58.46,188200.0,45.9941,46.065,45.9784,46.0414,188200.0
2006-01-27 15:40:00,58.47,58.69,58.47,58.57,297000.0,46.0493,46.2225,46.0493,46.128,297000.0
2006-01-27 15:50:00,58.58,58.59,58.44,58.49,235400.0,46.1359,46.1438,46.0256,46.065,235400.0
2006-01-30 09:30:00,58.4,58.7,58.2,58.28,263000.0,45.9941,46.2304,45.8366,45.8996,263000.0
2006-01-30 09:40:00,58.27,58.28,58.07,58.09,250900.0,45.8917,45.8996,45.7342,45.75,250900.0
2006-01-30 09:50:00,58.09,58.16,57.99,58.13,355900.0,45.75,45.8051,45.6712,45.7815,355900.0
2006-01-30 10:00:00,58.12,58.3,58.05,58.29,236700.0,45.7736,45.9154,45.7185,45.9075,236700.0
2006-01-30 10:10:00,58.29,58.32,58.19,58.25,475700.0,45.9075,45.9311,45.8287,45.876,475700.0
2006-01-30 10:20:00,58.25,58.27,58.11,58.14,143900.0,45.876,45.8917,45.7657,45.7894,143900.0
2006-01-30 10:30:00,58.13,58.18,58.1,58.18,217500.0,45.7815,45.8209,45.7579,45.8209,217500.0
2006-01-30 10:40:00,58.2,58.2,58.08,58.14,128300.0,45.8366,45.8366,45.7421,45.7894,128300.0
2006-01-30 10:50:00,58.15,58.18,58.1,58.11,160600.0,45.7972,45.8209,45.7579,45.7657,160600.0
2006-01-30 11:00:00,58.11,58.12,58.03,58.03,164000.0,45.7657,45.7736,45.7027,45.7027,164000.0
2006-01-30 11:10:00,58.04,58.09,57.99,58.05,126100.0,45.7106,45.75,45.6712,45.7185,126100.0
2006-01-30 11:20:00,58.04,58.06,58.0,58.01,93500.0,45.7106,45.7264,45.6791,45.687,93500.0
2006-01-30 11:30:00,58.01,58.04,57.85,57.86,225900.0,45.687,45.7106,45.561,45.5688,225900.0
2006-01-30 11:40:00,57.86,57.98,57.85,57.9,233600.0,45.5688,45.6633,45.561,45.6003,233600.0
2006-01-30 11:50:00,57.91,57.96,57.87,57.89,149200.0,45.6082,45.6476,45.5767,45.5925,149200.0
2006-01-30 12:00:00,57.89,57.91,57.82,57.9,178700.0,45.5925,45.6082,45.5373,45.6003,178700.0
2006-01-30 12:10:00,57.89,57.92,57.79,57.86,93400.0,45.5925,45.6161,45.5137,45.5688,93400.0
2006-01-30 12:20:00,57.85,57.9,57.79,57.83,173700.0,45.561,45.6003,45.5137,45.5452,173700.0
2006-01-30 12:30:00,57.83,57.97,57.79,57.93,156700.0,45.5452,45.6555,45.5137,45.624,156700.0
2006-01-30 12:40:00,57.94,58.0,57.92,57.99,106400.0,45.6318,45.6791,45.6161,45.6712,106400.0
2006-01-30 12:50:00,57.97,57.99,57.89,57.91,80100.0,45.6555,45.6712,45.5925,45.6082,80100.0
2006-01-30 13:00:00,57.91,57.96,57.87,57.93,84300.0,45.6082,45.6476,45.5767,45.624,84300.0
2006-01-30 13:10:00,57.92,57.97,57.88,57.94,51900.0,45.6161,45.6555,45.5846,45.6318,51900.0
2006-01-30 13:20:00,57.95,57.98,57.9,57.97,111700.0,45.6397,45.6633,45.6003,45.6555,111700.0
2006-01-30 13:30:00,57.98,58.0,57.95,57.99,142300.0,45.6633,45.6791,45.6397,45.6712,142300.0
2006-01-30 13:40:00,57.99,57.99,57.95,57.96,147600.0,45.6712,45.6712,45.6397,45.6476,147600.0
2006-01-30 13:50:00,57.97,58.01,57.93,57.94,209000.0,45.6555,45.687,45.624,45.6318,209000.0
2006-01-30 14:00:00,57.95,57.95,57.89,57.89,112100.0,45.6397,45.6397,45.5925,45.5925,112100.0
2006-01-30 14:10:00,57.88,57.98,57.88,57.93,114500.0,45.5846,45.6633,45.5846,45.624,114500.0
2006-01-30 14:20:00,57.93,57.95,57.91,57.92,52600.0,45.624,45.6397,45.6082,45.6161,52600.0
2006-01-30 14:30:00,57.92,57.96,57.91,57.95,109300.0,45.6161,45.6476,45.6082,45.6397,109300.0
2006-01-30 14:40:00,57.96,57.97,57.92,57.93,119100.0,45.6476,45.6555,45.6161,45.624,119100.0
2006-01-30 14:50:00,57.93,57.95,57.86,57.88,147600.0,45.624,45.6397,45.5688,45.5846,147600.0
2006-01-30 15:00:00,57.89,57.97,57.87,57.97,94500.0,45.5925,45.6555,45.5767,45.6555,94500.0
2006-01-30 15:10:00,57.96,57.97,57.92,57.94,137900.0,45.6476,45.6555,45.6161,45.6318,137900.0
2006-01-30 15:20:00,57.94,57.99,57.91,57.97,127100.0,45.6318,45.6712,45.6082,45.6555,127100.0
2006-01-30 15:30:00,57.99,57.99,57.89,57.89,156200.0,45.6712,45.6712,45.5925,45.5925,156200.0
2006-01-30 15:40:00,57.89,57.9,57.65,57.76,350600.0,45.5925,45.6003,45.4034,45.4901,350600.0
2006-01-30 15:50:00,57.76,57.8,57.68,57.77,262200.0,45.4901,45.5216,45.4271,45.498,262200.0
2006-01-31 09:30:00,58.17,58.17,58.01,58.07,384400.0,45.813,45.813,45.687,45.7342,384400.0
2006-01-31 09:40:00,58.06,58.2,58.06,58.2,194400.0,45.7264,45.8366,45.7264,45.8366,194400.0
2006-01-31 09:50:00,58.2,58.27,58.1,58.15,1214000.0,45.8366,45.8917,45.7579,45.7972,1214000.0
2006-01-31 10:00:00,58.16,58.5,58.13,58.43,302800.0,45.8051,46.0729,45.7815,46.0178,302800.0
2006-01-31 10:10:00,58.45,58.47,58.2,58.31,223500.0,46.0335,46.0493,45.8366,45.9232,223500.0
2006-01-31 10:20:00,58.31,58.47,58.3,58.4,176900.0,45.9232,46.0493,45.9154,45.9941,176900.0
2006-01-31 10:30:00,58.37,58.47,58.36,58.46,185900.0,45.9705,46.0493,45.9626,46.0414,185900.0
2006-01-31 10:40:00,58.46,58.47,58.3,58.33,199200.0,46.0414,46.0493,45.9154,45.939,199200.0
2006-01-31 10:50:00,58.31,58.38,58.31,58.36,123500.0,45.9232,45.9784,45.9232,45.9626,123500.0
2006-01-31 11:00:00,58.36,58.44,58.32,58.4,121700.0,45.9626,46.0256,45.9311,45.9941,121700.0
2006-01-31 11:10:00,58.4,58.44,58.21,58.24,127600.0,45.9941,46.0256,45.8445,45.8681,127600.0
2006-01-31 11:20:00,58.23,58.36,58.21,58.32,150000.0,45.8602,45.9626,45.8445,45.9311,150000.0
2006-01-31 11:30:00,58.32,58.33,58.26,58.3,128000.0,45.9311,45.939,45.8839,45.9154,128000.0
2006-01-31 11:40:00,58.3,58.45,58.3,58.45,125100.0,45.9154,46.0335,45.9154,46.0335,125100.0
2006-01-31 11:50:00,58.45,58.45,58.35,58.37,73100.0,46.0335,46.0335,45.9547,45.9705,73100.0
2006-01-31 12:00:00,58.37,58.4,58.34,58.37,86700.0,45.9705,45.9941,45.9469,45.9705,86700.0
2006-01-31 12:10:00,58.37,58.43,58.32,58.43,197300.0,45.9705,46.0178,45.9311,46.0178,197300.0
2006-01-31 12:20:00,58.4,58.45,58.38,58.4,328400.0,45.9941,46.0335,45.9784,45.9941,328400.0
2006-01-31 12:30:00,58.38,58.47,58.37,58.44,130900.0,45.9784,46.0493,45.9705,46.0256,130900.0
2006-01-31 12:40:00,58.43,58.47,58.42,58.45,125300.0,46.0178,46.0493,46.0099,46.0335,125300.0
2006-01-31 12:50:00,58.45,58.45,58.37,58.42,107000.0,46.0335,46.0335,45.9705,46.0099,107000.0
2006-01-31 13:00:00,58.4,58.45,58.39,58.44,297200.0,45.9941,46.0335,45.9863,46.0256,297200.0
2006-01-31 13:10:00,58.43,58.59,58.43,58.58,126800.0,46.0178,46.1438,46.0178,46.1359,126800.0
2006-01-31 13:20:00,58.57,58.62,58.53,58.62,94500.0,46.128,46.1674,46.0965,46.1674,94500.0
2006-01-31 13:30:00,58.62,58.77,58.58,58.77,149000.0,46.1674,46.2855,46.1359,46.2855,149000.0
2006-01-31 13:40:00,58.77,58.98,58.75,58.9,230100.0,46.2855,46.4509,46.2698,46.3879,230100.0
2006-01-31 13:50:00,58.92,59.05,58.91,59.05,219800.0,46.4037,46.506,46.3958,46.506,219800.0
2006-01-31 14:00:00,59.08,59.22,58.98,58.98,177900.0,46.5297,46.6399,46.4509,46.4509,177900.0
2006-01-31 14:10:00,59.03,59.09,58.84,58.96,166800.0,46.4903,46.5375,46.3407,46.4352,166800.0
2006-01-31 14:20:00,58.96,58.96,58.72,58.79,245300.0,46.4352,46.4352,46.2461,46.3013,245300.0
2006-01-31 14:30:00,58.79,59.04,58.78,59.0,253700.0,46.3013,46.4982,46.2934,46.4667,253700.0
2006-01-31 14:40:00,59.0,59.25,58.96,59.21,169600.0,46.4667,46.6636,46.4352,46.6321,169600.0
2006-01-31 14:50:00,59.21,59.48,59.19,59.46,336200.0,46.6321,46.8447,46.6163,46.829,336200.0
2006-01-31 15:00:00,59.46,59.54,59.24,59.24,306900.0,46.829,46.892,46.6557,46.6557,306900.0
2006-01-31 15:10:00,59.23,59.32,59.13,59.25,191300.0,46.6478,46.7187,46.5691,46.6636,191300.0
2006-01-31 15:20:00,59.25,59.33,59.24,59.3,222200.0,46.6636,46.7266,46.6557,46.7029,222200.0
2006-01-31 15:30:00,59.3,59.95,59.27,59.75,692100.0,46.7029,47.2149,46.6793,47.0573,692100.0
2006-01-31 15:40:00,59.75,59.8,59.56,59.63,562700.0,47.0573,47.0967,46.9077,46.9628,562700.0
2006-01-31 15:50:00,59.63,59.74,59.45,59.52,600300.0,46.9628,47.0495,46.8211,46.8762,600300.0
2006-02-01 09:30:00,59.3,59.5,59.22,59.26,381300.0,46.7029,46.8605,46.6399,46.6714,381300.0
2006-02-01 09:40:00,59.22,59.4,59.05,59.4,247300.0,46.6399,46.7817,46.506,46.7817,247300.0
2006-02-01 09:50:00,59.38,59.75,59.32,59.65,526800.0,46.7659,47.0573,46.7187,46.9786,526800.0
2006-02-01 10:00:00,59.64,59.72,59.33,59.47,729300.0,46.9707,47.0337,46.7266,46.8368,729300.0
2006-02-01 10:10:00,59.47,59.67,59.37,59.39,172500.0,46.8368,46.9943,46.7581,46.7738,172500.0
2006-02-01 10:20:00,59.38,59.45,59.35,59.39,155200.0,46.7659,46.8211,46.7423,46.7738,155200.0
2006-02-01 10:30:00,59.36,59.58,59.36,59.53,361100.0,46.7502,46.9235,46.7502,46.8841,361100.0
2006-02-01 10:40:00,59.53,59.55,59.39,59.43,156000.0,46.8841,46.8998,46.7738,46.8053,156000.0
2006-02-01 10:50:00,59.41,59.5,59.4,59.45,109800.0,46.7896,46.8605,46.7817,46.8211,109800.0
2006-02-01 11:00:00,59.42,59.47,59.41,59.46,136300.0,46.7974,46.8368,46.7896,46.829,136300.0
2006-02-01 11:10:00,59.45,59.51,59.42,59.5,318700.0,46.8211,46.8683,46.7974,46.8605,318700.0
2006-02-01 11:20:00,59.48,59.52,59.44,59.52,225500.0,46.8447,46.8762,46.8132,46.8762,225500.0
2006-02-01 11:30:00,59.51,59.52,59.45,59.5,181000.0,46.8683,46.8762,46.8211,46.8605,181000.0
2006-02-01 11:40:00,59.5,59.57,59.45,59.55,292500.0,46.8605,46.9156,46.8211,46.8998,292500.0
2006-02-01 11:50:00,59.56,59.6,59.49,59.49,148300.0,46.9077,46.9392,46.8526,46.8526,148300.0
2006-02-01 12:00:00,59.5,59.54,59.4,59.43,141100.0,46.8605,46.892,46.7817,46.8053,141100.0
2006-02-01 12:10:00,59.43,59.45,59.31,59.32,183100.0,46.8053,46.8211,46.7108,46.7187,183100.0
2006-02-01 12:20:00,59.33,59.34,59.25,59.27,117500.0,46.7266,46.7344,46.6636,46.6793,117500.0
2006-02-01 12:30:00,59.28,59.34,59.25,59.3,90800.0,46.6872,46.7344,46.6636,46.7029,90800.0
2006-02-01 12:40:00,59.32,59.33,59.27,59.3,58900.0,46.7187,46.7266,46.6793,46.7029,58900.0
2006-02-01 12:50:00,59.31,59.43,59.26,59.36,83000.0,46.7108,46.8053,46.6714,46.7502,83000.0
2006-02-01 13:00:00,59.37,59.44,59.34,59.42,142700.0,46.7581,46.8132,46.7344,46.7974,142700.0
2006-02-01 13:10:00,59.42,59.46,59.4,59.4,128900.0,46.7974,46.829,46.7817,46.7817,128900.0
2006-02-01 13:20:00,59.4,59.5,59.4,59.44,99700.0,46.7817,46.8605,46.7817,46.8132,99700.0
2006-02-01 13:30:00,59.44,59.45,59.26,59.29,137500.0,46.8132,46.8211,46.6714,46.6951,137500.0
2006-02-01 13:40:00,59.3,59.32,59.24,59.27,81500.0,46.7029,46.7187,46.6557,46.6793,81500.0
2006-02-01 13:50:00,59.26,59.46,59.26,59.37,89900.0,46.6714,46.829,46.6714,46.7581,89900.0
2006-02-01 14:00:00,59.37,59.54,59.34,59.52,167200.0,46.7581,46.892,46.7344,46.8762,167200.0
2006-02-01 14:10:00,59.5,59.54,59.45,59.53,168400.0,46.8605,46.892,46.8211,46.8841,168400.0
2006-02-01 14:20:00,59.54,59.55,59.33,59.38,83000.0,46.892,46.8998,46.7266,46.7659,83000.0
2006-02-01 14:30:00,59.38,59.54,59.38,59.43,95300.0,46.7659,46.892,46.7659,46.8053,95300.0
2006-02-01 14:40:00,59.41,59.44,59.3,59.41,147700.0,46.7896,46.8132,46.7029,46.7896,147700.0
2006-02-01 14:50:00,59.42,59.46,59.34,59.42,79700.0,46.7974,46.829,46.7344,46.7974,79700.0
2006-02-01 15:00:00,59.43,59.48,59.38,59.47,74900.0,46.8053,46.8447,46.7659,46.8368,74900.0
2006-02-01 15:10:00,59.45,59.52,59.36,59.38,126100.0,46.8211,46.8762,46.7502,46.7659,126100.0
2006-02-01 15:20:00,59.38,59.49,59.38,59.49,128500.0,46.7659,46.8526,46.7659,46.8526,128500.0
2006-02-01 15:30:00,59.48,59.59,59.45,59.58,126900.0,46.8447,46.9313,46.8211,46.9235,126900.0
2006-02-01 15:40:00,59.57,59.69,59.57,59.65,170500.0,46.9156,47.0101,46.9156,46.9786,170500.0
2006-02-01 15:50:00,59.65,59.66,59.46,59.52,180600.0,46.9786,46.9865,46.829,46.8762,180600.0
2006-02-02 09:30:00,59.73,59.74,59.46,59.52,222600.0,47.0416,47.0495,46.829,46.8762,222600.0
2006-02-02 09:40:00,59.51,59.51,59.41,59.45,104200.0,46.8683,46.8683,46.7896,46.8211,104200.0
2006-02-02 09:50:00,59.48,59.54,59.45,59.47,158200.0,46.8447,46.892,46.8211,46.8368,158200.0
2006-02-02 10:00:00,59.47,59.47,59.3,59.32,178000.0,46.8368,46.8368,46.7029,46.7187,178000.0
2006-02-02 10:10:00,59.32,59.36,59.23,59.23,232600.0,46.7187,46.7502,46.6478,46.6478,232600.0
2006-02-02 10:20:00,59.23,59.47,59.23,59.37,232200.0,46.6478,46.8368,46.6478,46.7581,232200.0
2006-02-02 10:30:00,59.37,59.43,59.28,59.31,139700.0,46.7581,46.8053,46.6872,46.7108,139700.0
2006-02-02 10:40:00,59.31,59.37,59.23,59.25,114800.0,46.7108,46.7581,46.6478,46.6636,114800.0
2006-02-02 10:50:00,59.24,59.3,59.14,59.16,155800.0,46.6557,46.7029,46.5769,46.5927,155800.0
2006-02-02 11:00:00,59.19,59.21,58.9,59.02,311500.0,46.6163,46.6321,46.3879,46.4824,311500.0
2006-02-02 11:10:00,59.02,59.09,58.77,59.08,198800.0,46.4824,46.5375,46.2855,46.5297,198800.0
2006-02-02 11:20:00,59.07,59.08,58.78,58.86,141700.0,46.5218,46.5297,46.2934,46.3564,141700.0
2006-02-02 11:30:00,58.86,59.0,58.75,58.99,156300.0,46.3564,46.4667,46.2698,46.4588,156300.0
2006-02-02 11:40:00,58.99,59.22,58.99,59.14,571500.0,46.4588,46.6399,46.4588,46.5769,571500.0
2006-02-02 11:50:00,59.14,59.25,59.12,59.15,133200.0,46.5769,46.6636,46.5612,46.5848,133200.0
2006-02-02 12:00:00,59.15,59.17,58.95,59.01,86000.0,46.5848,46.6006,46.4273,46.4745,86000.0
2006-02-02 12:10:00,59.0,59.12,58.99,59.08,80700.0,46.4667,46.5612,46.4588,46.5297,80700.0
2006-02-02 12:20:00,59.09,59.12,59.0,59.1,77200.0,46.5375,46.5612,46.4667,46.5454,77200.0
2006-02-02 12:30:00,59.09,59.09,58.97,59.03,63300.0,46.5375,46.5375,46.443,46.4903,63300.0
2006-02-02 12:40:00,59.03,59.09,58.93,59.06,46900.0,46.4903,46.5375,46.4115,46.5139,46900.0
2006-02-02 12:50:00,59.06,59.14,59.04,59.05,71700.0,46.5139,46.5769,46.4982,46.506,71700.0
2006-02-02 13:00:00,59.05,59.18,59.03,59.03,70700.0,46.506,46.6084,46.4903,46.4903,70700.0
2006-02-02 13:10:00,59.03,59.19,59.02,59.13,81500.0,46.4903,46.6163,46.4824,46.5691,81500.0
2006-02-02 13:20:00,59.12,59.21,59.0,59.0,92000.0,46.5612,46.6321,46.4667,46.4667,92000.0
2006-02-02 13:30:00,59.0,59.2,58.95,59.15,98900.0,46.4667,46.6242,46.4273,46.5848,98900.0
2006-02-02 13:40:00,59.14,59.17,59.01,59.13,72200.0,46.5769,46.6006,46.4745,46.5691,72200.0
2006-02-02 13:50:00,59.13,59.28,59.1,59.18,105600.0,46.5691,46.6872,46.5454,46.6084,105600.0
2006-02-02 14:00:00,59.18,59.2,59.07,59.17,80500.0,46.6084,46.6242,46.5218,46.6006,80500.0
2006-02-02 14:10:00,59.16,59.2,58.95,59.06,112800.0,46.5927,46.6242,46.4273,46.5139,112800.0
2006-02-02 14:20:00,59.07,59.1,59.01,59.02,85800.0,46.5218,46.5454,46.4745,46.4824,85800.0
2006-02-02 14:30:00,59.02,59.14,59.0,59.01,143400.0,46.4824,46.5769,46.4667,46.4745,143400.0
2006-02-02 14:40:00,59.01,59.06,58.88,58.88,190500.0,46.4745,46.5139,46.3722,46.3722,190500.0
2006-02-02 14:50:00,58.86,58.96,58.82,58.91,183200.0,46.3564,46.4352,46.3249,46.3958,183200.0
2006-02-02 15:00:00,58.91,59.08,58.81,59.06,135800.0,46.3958,46.5297,46.317,46.5139,135800.0
2006-02-02 15:10:00,59.06,59.19,59.04,59.1,115200.0,46.5139,46.6163,46.4982,46.5454,115200.0
2006-02-02 15:20:00,59.1,59.25,59.1,59.2,149300.0,46.5454,46.6636,46.5454,46.6242,149300.0
2006-02-02 15:30:00,59.2,59.3,59.15,59.3,168300.0,46.6242,46.7029,46.5848,46.7029,168300.0
2006-02-02 15:40:00,59.3,59.35,59.2,59.32,230500.0,46.7029,46.7423,46.6242,46.7187,230500.0
2006-02-02 15:50:00,59.32,59.4,59.27,59.29,272800.0,46.7187,46.7817,46.6793,46.6951,272800.0
2006-02-03 09:30:00,59.36,59.39,59.2,59.3,195100.0,46.7502,46.7738,46.6242,46.7029,195100.0
2006-02-03 09:40:00,59.3,59.59,59.3,59.57,212300.0,46.7029,46.9313,46.7029,46.9156,212300.0
2006-02-03 09:50:00,59.56,59.56,59.09,59.11,206700.0,46.9077,46.9077,46.5375,46.5533,206700.0
2006-02-03 10:00:00,59.1,59.54,59.09,59.41,304800.0,46.5454,46.892,46.5375,46.7896,304800.0
2006-02-03 10:10:00,59.41,59.48,59.32,59.37,144400.0,46.7896,46.8447,46.7187,46.7581,144400.0
2006-02-03 10:20:00,59.37,59.42,59.3,59.42,152700.0,46.7581,46.7974,46.7029,46.7974,152700.0
2006-02-03 10:30:00,59.41,59.44,59.39,59.41,131100.0,46.7896,46.8132,46.7738,46.7896,131100.0
2006-02-03 10:40:00,59.42,59.46,59.4,59.43,126100.0,46.7974,46.829,46.7817,46.8053,126100.0
2006-02-03 10:50:00,59.46,59.46,59.42,59.42,110600.0,46.829,46.829,46.7974,46.7974,110600.0
2006-02-03 11:00:00,59.42,59.48,59.42,59.48,151700.0,46.7974,46.8447,46.7974,46.8447,151700.0
2006-02-03 11:10:00,59.47,59.48,59.42,59.45,138600.0,46.8368,46.8447,46.7974,46.8211,138600.0
2006-02-03 11:20:00,59.45,59.5,59.43,59.49,90000.0,46.8211,46.8605,46.8053,46.8526,90000.0
2006-02-03 11:30:00,59.48,59.55,59.44,59.49,100900.0,46.8447,46.8998,46.8132,46.8526,100900.0
2006-02-03 11:40:00,59.5,59.6,59.47,59.6,145300.0,46.8605,46.9392,46.8368,46.9392,145300.0
2006-02-03 11:50:00,59.6,59.62,59.45,59.54,75300.0,46.9392,46.955,46.8211,46.892,75300.0
2006-02-03 12:00:00,59.54,59.6,59.5,59.52,56300.0,46.892,46.9392,46.8605,46.8762,56300.0
2006-02-03 12:10:00,59.53,59.7,59.51,59.68,117100.0,46.8841,47.018,46.8683,47.0022,117100.0
2006-02-03 12:20:00,59.69,59.8,59.55,59.8,342300.0,47.0101,47.0967,46.8998,47.0967,342300.0
2006-02-03 12:30:00,59.8,59.88,59.76,59.78,95500.0,47.0967,47.1597,47.0652,47.081,95500.0
2006-02-03 12:40:00,59.78,59.84,59.73,59.83,59400.0,47.081,47.1282,47.0416,47.1204,59400.0
2006-02-03 12:50:00,59.84,59.88,59.74,59.77,103900.0,47.1282,47.1597,47.0495,47.0731,103900.0
2006-02-03 13:00:00,59.77,59.82,59.74,59.8,59300.0,47.0731,47.1125,47.0495,47.0967,59300.0
2006-02-03 13:10:00,59.8,59.83,59.75,59.76,101800.0,47.0967,47.1204,47.0573,47.0652,101800.0
2006-02-03 13:20:00,59.75,59.89,59.66,59.75,116900.0,47.0573,47.1676,46.9865,47.0573,116900.0
2006-02-03 13:30:00,59.75,59.78,59.71,59.77,52900.0,47.0573,47.081,47.0258,47.0731,52900.0
2006-02-03 13:40:00,59.77,59.79,59.64,59.72,93500.0,47.0731,47.0888,46.9707,47.0337,93500.0
2006-02-03 13:50:00,59.71,59.72,59.66,59.67,110900.0,47.0258,47.0337,46.9865,46.9943,110900.0
2006-02-03 14:00:00,59.69,59.74,59.64,59.71,131900.0,47.0101,47.0495,46.9707,47.0258,131900.0
2006-02-03 14:10:00,59.72,59.72,59.51,59.63,101500.0,47.0337,47.0337,46.8683,46.9628,101500.0
2006-02-03 14:20:00,59.62,59.62,59.54,59.56,109000.0,46.955,46.955,46.892,46.9077,109000.0
2006-02-03 14:30:00,59.57,59.69,59.55,59.61,90500.0,46.9156,47.0101,46.8998,46.9471,90500.0
2006-02-03 14:40:00,59.61,59.68,59.55,59.63,100400.0,46.9471,47.0022,46.8998,46.9628,100400.0
2006-02-03 14:50:00,59.64,59.64,59.49,59.52,83300.0,46.9707,46.9707,46.8526,46.8762,83300.0
2006-02-03 15:00:00,59.5,59.59,59.49,59.58,266300.0,46.8605,46.9313,46.8526,46.9235,266300.0
2006-02-03 15:10:00,59.58,59.61,59.53,59.57,151500.0,46.9235,46.9471,46.8841,46.9156,151500.0
2006-02-03 15:20:00,59.6,59.68,59.55,59.57,104400.0,46.9392,47.0022,46.8998,46.9156,104400.0
2006-02-03 15:30:00,59.56,59.6,59.47,59.6,137600.0,46.9077,46.9392,46.8368,46.9392,137600.0
2006-02-03 15:40:00,59.58,59.69,59.53,59.62,133500.0,46.9235,47.0101,46.8841,46.955,133500.0
2006-02-03 15:50:00,59.61,59.69,59.55,59.56,163700.0,46.9471,47.0101,46.8998,46.9077,163700.0
2006-02-06 09:30:00,59.34,59.6,58.88,59.02,290500.0,46.7344,46.9392,46.3722,46.4824,290500.0
2006-02-06 09:40:00,59.01,59.14,58.97,58.98,172600.0,46.4745,46.5769,46.443,46.4509,172600.0
2006-02-06 09:50:00,58.98,58.99,58.76,58.85,141600.0,46.4509,46.4588,46.2777,46.3485,141600.0
2006-02-06 10:00:00,58.86,58.88,58.59,58.64,172200.0,46.3564,46.3722,46.1438,46.1831,172200.0
2006-02-06 10:10:00,58.65,58.8,58.6,58.73,132000.0,46.191,46.3092,46.1516,46.254,132000.0
2006-02-06 10:20:00,58.73,58.8,58.71,58.72,90200.0,46.254,46.3092,46.2383,46.2461,90200.0
2006-02-06 10:30:00,58.72,58.87,58.7,58.86,113400.0,46.2461,46.3643,46.2304,46.3564,113400.0
2006-02-06 10:40:00,58.85,59.02,58.85,59.0,69400.0,46.3485,46.4824,46.3485,46.4667,69400.0
2006-02-06 10:50:00,59.0,59.04,58.87,58.99,43800.0,46.4667,46.4982,46.3643,46.4588,43800.0
2006-02-06 11:00:00,58.99,59.09,58.93,59.01,86500.0,46.4588,46.5375,46.4115,46.4745,86500.0
2006-02-06 11:10:00,59.01,59.01,58.9,58.9,106400.0,46.4745,46.4745,46.3879,46.3879,106400.0
2006-02-06 11:20:00,58.9,58.9,58.7,58.73,102200.0,46.3879,46.3879,46.2304,46.254,102200.0
2006-02-06 11:30:00,58.74,58.8,58.71,58.71,72900.0,46.2619,46.3092,46.2383,46.2383,72900.0
2006-02-06 11:40:00,58.72,58.8,58.62,58.71,97900.0,46.2461,46.3092,46.1674,46.2383,97900.0
2006-02-06 11:50:00,58.73,58.76,58.63,58.69,101400.0,46.254,46.2777,46.1753,46.2225,101400.0
2006-02-06 12:00:00,58.69,58.74,58.69,58.71,108200.0,46.2225,46.2619,46.2225,46.2383,108200.0
2006-02-06 12:10:00,58.72,58.74,58.67,58.67,103200.0,46.2461,46.2619,46.2068,46.2068,103200.0
2006-02-06 12:20:00,58.67,58.75,58.6,58.65,57800.0,46.2068,46.2698,46.1516,46.191,57800.0
2006-02-06 12:30:00,58.63,58.7,58.54,58.54,78000.0,46.1753,46.2304,46.1044,46.1044,78000.0
2006-02-06 12:40:00,58.54,58.54,58.29,58.43,216600.0,46.1044,46.1044,45.9075,46.0178,216600.0
2006-02-06 12:50:00,58.43,58.56,58.42,58.56,87800.0,46.0178,46.1201,46.0099,46.1201,87800.0
2006-02-06 13:00:00,58.56,58.61,58.54,58.6,77800.0,46.1201,46.1595,46.1044,46.1516,77800.0
2006-02-06 13:10:00,58.59,58.64,58.59,58.6,62500.0,46.1438,46.1831,46.1438,46.1516,62500.0
2006-02-06 13:20:00,58.6,58.62,58.54,58.58,37500.0,46.1516,46.1674,46.1044,46.1359,37500.0
2006-02-06 13:30:00,58.59,58.6,58.51,58.54,68800.0,46.1438,46.1516,46.0808,46.1044,68800.0
2006-02-06 13:40:00,58.53,58.62,58.53,58.62,67900.0,46.0965,46.1674,46.0965,46.1674,67900.0
2006-02-06 13:50:00,58.62,58.65,58.6,58.61,90400.0,46.1674,46.191,46.1516,46.1595,90400.0
2006-02-06 14:00:00,58.6,58.61,58.49,58.55,147800.0,46.1516,46.1595,46.065,46.1123,147800.0
2006-02-06 14:10:00,58.54,58.54,58.46,58.49,71900.0,46.1044,46.1044,46.0414,46.065,71900.0
2006-02-06 14:20:00,58.49,58.49,58.38,58.42,76600.0,46.065,46.065,45.9784,46.0099,76600.0
2006-02-06 14:30:00,58.43,58.45,58.36,58.39,97000.0,46.0178,46.0335,45.9626,45.9863,97000.0
2006-02-06 14:40:00,58.38,58.42,58.25,58.29,142600.0,45.9784,46.0099,45.876,45.9075,142600.0
2006-02-06 14:50:00,58.28,58.38,58.26,58.32,145100.0,45.8996,45.9784,45.8839,45.9311,145100.0
2006-02-06 15:00:00,58.3,58.36,58.27,58.32,130200.0,45.9154,45.9626,45.8917,45.9311,130200.0
2006-02-06 15:10:00,58.32,58.39,58.28,58.37,129400.0,45.9311,45.9863,45.8996,45.9705,129400.0
2006-02-06 15:20:00,58.37,58.43,58.32,58.38,101300.0,45.9705,46.0178,45.9311,45.9784,101300.0
2006-02-06 15:30:00,58.39,58.54,58.37,58.54,192100.0,45.9863,46.1044,45.9705,46.1044,192100.0
2006-02-06 15:40:00,58.54,58.79,58.53,58.79,243200.0,46.1044,46.3013,46.0965,46.3013,243200.0
2006-02-06 15:50:00,58.78,58.79,58.46,58.57,186900.0,46.2934,46.3013,46.0414,46.128,186900.0
2006-02-07 09:30:00,58.5,58.78,58.4,58.68,157500.0,46.0729,46.2934,45.9941,46.2146,157500.0
2006-02-07 09:40:00,58.7,59.08,58.68,58.82,230000.0,46.2304,46.5297,46.2146,46.3249,230000.0
2006-02-07 09:50:00,58.82,58.91,58.61,58.69,136300.0,46.3249,46.3958,46.1595,46.2225,136300.0
2006-02-07 10:00:00,58.68,58.89,58.68,58.78,138900.0,46.2146,46.38,46.2146,46.2934,138900.0
2006-02-07 10:10:00,58.78,58.78,58.58,58.62,126300.0,46.2934,46.2934,46.1359,46.1674,126300.0
2006-02-07 10:20:00,58.62,58.67,58.48,58.54,96600.0,46.1674,46.2068,46.0571,46.1044,96600.0
2006-02-07 10:30:00,58.5,58.6,58.33,58.33,179200.0,46.0729,46.1516,45.939,45.939,179200.0
2006-02-07 10:40:00,58.33,58.5,58.19,58.27,242300.0,45.939,46.0729,45.8287,45.8917,242300.0
2006-02-07 10:50:00,58.27,58.3,58.12,58.24,157700.0,45.8917,45.9154,45.7736,45.8681,157700.0
2006-02-07 11:00:00,58.23,58.31,58.17,58.2,94500.0,45.8602,45.9232,45.813,45.8366,94500.0
2006-02-07 11:10:00,58.21,58.24,58.19,58.22,95200.0,45.8445,45.8681,45.8287,45.8524,95200.0
2006-02-07 11:20:00,58.21,58.39,58.21,58.26,157300.0,45.8445,45.9863,45.8445,45.8839,157300.0
2006-02-07 11:30:00,58.25,58.38,58.25,58.31,113800.0,45.876,45.9784,45.876,45.9232,113800.0
2006-02-07 11:40:00,58.31,58.37,58.24,58.28,64600.0,45.9232,45.9705,45.8681,45.8996,64600.0
2006-02-07 11:50:00,58.28,58.37,58.17,58.3,75600.0,45.8996,45.9705,45.813,45.9154,75600.0
2006-02-07 12:00:00,58.31,58.4,58.2,58.38,145400.0,45.9232,45.9941,45.8366,45.9784,145400.0
2006-02-07 12:10:00,58.38,58.42,58.36,58.42,98500.0,45.9784,46.0099,45.9626,46.0099,98500.0
2006-02-07 12:20:00,58.42,58.47,58.4,58.42,104900.0,46.0099,46.0493,45.9941,46.0099,104900.0
2006-02-07 12:30:00,58.43,58.46,58.25,58.3,89700.0,46.0178,46.0414,45.876,45.9154,89700.0
2006-02-07 12:40:00,58.3,58.3,58.18,58.23,77600.0,45.9154,45.9154,45.8209,45.8602,77600.0
2006-02-07 12:50:00,58.21,58.25,58.17,58.19,95700.0,45.8445,45.876,45.813,45.8287,95700.0
2006-02-07 13:00:00,58.19,58.21,58.02,58.05,121700.0,45.8287,45.8445,45.6948,45.7185,121700.0
2006-02-07 13:10:00,58.05,58.17,58.0,58.16,168100.0,45.7185,45.813,45.6791,45.8051,168100.0
2006-02-07 13:20:00,58.16,58.17,58.07,58.09,72100.0,45.8051,45.813,45.7342,45.75,72100.0
2006-02-07 13:30:00,58.07,58.12,58.04,58.06,64900.0,45.7342,45.7736,45.7106,45.7264,64900.0
2006-02-07 13:40:00,58.05,58.07,57.98,58.03,75800.0,45.7185,45.7342,45.6633,45.7027,75800.0
2006-02-07 13:50:00,58.02,58.03,57.95,57.97,148800.0,45.6948,45.7027,45.6397,45.6555,148800.0
2006-02-07 14:00:00,57.97,57.98,57.89,57.95,79600.0,45.6555,45.6633,45.5925,45.6397,79600.0
2006-02-07 14:10:00,57.95,57.98,57.92,57.97,85500.0,45.6397,45.6633,45.6161,45.6555,85500.0
2006-02-07 14:20:00,57.97,58.01,57.95,58.0,88600.0,45.6555,45.687,45.6397,45.6791,88600.0
2006-02-07 14:30:00,58.0,58.0,57.85,57.86,76300.0,45.6791,45.6791,45.561,45.5688,76300.0
2006-02-07 14:40:00,57.89,57.98,57.87,57.97,79100.0,45.5925,45.6633,45.5767,45.6555,79100.0
2006-02-07 14:50:00,57.95,57.97,57.89,57.92,57900.0,45.6397,45.6555,45.5925,45.6161,57900.0
2006-02-07 15:00:00,57.93,58.0,57.92,57.97,101800.0,45.624,45.6791,45.6161,45.6555,101800.0
2006-02-07 15:10:00,57.98,57.99,57.86,57.89,118200.0,45.6633,45.6712,45.5688,45.5925,118200.0
2006-02-07 15:20:00,57.89,57.89,57.75,57.78,241200.0,45.5925,45.5925,45.4822,45.5058,241200.0
2006-02-07 15:30:00,57.78,57.81,57.7,57.8,236100.0,45.5058,45.5295,45.4428,45.5216,236100.0
2006-02-07 15:40:00,57.8,57.83,57.77,57.79,297000.0,45.5216,45.5452,45.498,45.5137,297000.0
2006-02-07 15:50:00,57.78,57.81,57.74,57.76,193600.0,45.5058,45.5295,45.4743,45.4901,193600.0
2006-02-08 09:30:00,57.52,57.8,57.33,57.35,408800.0,45.3011,45.5216,45.1514,45.1672,408800.0
2006-02-08 09:40:00,57.3,57.6,57.25,57.31,223600.0,45.1278,45.3641,45.0884,45.1357,223600.0
2006-02-08 09:50:00,57.31,57.34,56.4,56.65,563500.0,45.1357,45.1593,44.419,44.6159,563500.0
2006-02-08 10:00:00,56.69,56.74,55.25,56.62,747400.0,44.6474,44.6868,43.5133,44.5923,747400.0
2006-02-08 10:10:00,56.7,57.4,56.35,57.35,516600.0,44.6553,45.2066,44.3796,45.1672,516600.0
2006-02-08 10:20:00,57.36,57.7,56.35,57.3,585700.0,45.1751,45.4428,44.3796,45.1278,585700.0
2006-02-08 10:30:00,57.31,57.6,57.24,57.52,187300.0,45.1357,45.3641,45.0805,45.3011,187300.0
2006-02-08 10:40:00,57.53,57.57,56.5,57.5,222700.0,45.3089,45.3404,44.4977,45.2853,222700.0
2006-02-08 10:50:00,57.51,57.53,57.25,57.31,188100.0,45.2932,45.3089,45.0884,45.1357,188100.0
2006-02-08 11:00:00,57.28,57.39,57.25,57.3,82000.0,45.112,45.1987,45.0884,45.1278,82000.0
2006-02-08 11:10:00,57.29,57.45,57.2,57.36,84000.0,45.1199,45.2459,45.049,45.1751,84000.0
2006-02-08 11:20:00,57.37,57.51,57.35,57.4,98300.0,45.1829,45.2932,45.1672,45.2066,98300.0
2006-02-08 11:30:00,57.33,57.5,57.33,57.42,113100.0,45.1514,45.2853,45.1514,45.2223,113100.0
2006-02-08 11:40:00,57.41,57.45,57.15,57.44,240800.0,45.2144,45.2459,45.0097,45.2381,240800.0
2006-02-08 11:50:00,57.45,57.46,57.4,57.43,96500.0,45.2459,45.2538,45.2066,45.2302,96500.0
2006-02-08 12:00:00,57.44,57.69,57.41,57.6,110800.0,45.2381,45.435,45.2144,45.3641,110800.0
2006-02-08 12:10:00,57.6,57.67,57.6,57.64,72400.0,45.3641,45.4192,45.3641,45.3956,72400.0
2006-02-08 12:20:00,57.66,57.73,57.65,57.71,63700.0,45.4113,45.4665,45.4034,45.4507,63700.0
2006-02-08 12:30:00,57.71,57.87,57.62,57.85,125600.0,45.4507,45.5767,45.3798,45.561,125600.0
2006-02-08 12:40:00,57.85,57.95,57.79,57.79,194400.0,45.561,45.6397,45.5137,45.5137,194400.0
2006-02-08 12:50:00,57.79,57.81,57.7,57.81,85000.0,45.5137,45.5295,45.4428,45.5295,85000.0
2006-02-08 13:00:00,57.79,57.92,57.78,57.8,118500.0,45.5137,45.6161,45.5058,45.5216,118500.0
2006-02-08 13:10:00,57.81,57.86,57.73,57.75,114000.0,45.5295,45.5688,45.4665,45.4822,114000.0
2006-02-08 13:20:00,57.74,57.92,57.72,57.86,72100.0,45.4743,45.6161,45.4586,45.5688,72100.0
2006-02-08 13:30:00,57.87,57.95,57.85,57.92,95600.0,45.5767,45.6397,45.561,45.6161,95600.0
2006-02-08 13:40:00,57.92,58.08,57.89,57.99,136300.0,45.6161,45.7421,45.5925,45.6712,136300.0
2006-02-08 13:50:00,57.99,57.99,57.8,57.84,131200.0,45.6712,45.6712,45.5216,45.5531,131200.0
2006-02-08 14:00:00,57.86,57.87,57.75,57.75,89200.0,45.5688,45.5767,45.4822,45.4822,89200.0
2006-02-08 14:10:00,57.72,57.76,57.57,57.62,108100.0,45.4586,45.4901,45.3404,45.3798,108100.0
2006-02-08 14:20:00,57.64,57.75,57.63,57.64,100300.0,45.3956,45.4822,45.3877,45.3956,100300.0
2006-02-08 14:30:00,57.64,57.66,57.43,57.44,82400.0,45.3956,45.4113,45.2302,45.2381,82400.0
2006-02-08 14:40:00,57.45,57.52,57.36,57.46,109900.0,45.2459,45.3011,45.1751,45.2538,109900.0
2006-02-08 14:50:00,57.47,57.62,57.45,57.59,106100.0,45.2617,45.3798,45.2459,45.3562,106100.0
2006-02-08 15:00:00,57.58,57.83,57.58,57.8,190400.0,45.3483,45.5452,45.3483,45.5216,190400.0
2006-02-08 15:10:00,57.8,57.85,57.68,57.85,136700.0,45.5216,45.561,45.4271,45.561,136700.0
2006-02-08 15:20:00,57.85,57.85,57.65,57.7,119000.0,45.561,45.561,45.4034,45.4428,119000.0
2006-02-08 15:30:00,57.68,57.75,57.63,57.73,107700.0,45.4271,45.4822,45.3877,45.4665,107700.0
2006-02-08 15:40:00,57.72,57.78,57.71,57.73,134700.0,45.4586,45.5058,45.4507,45.4665,134700.0
2006-02-08 15:50:00,57.71,57.71,57.56,57.56,197900.0,45.4507,45.4507,45.3326,45.3326,197900.0
2006-02-09 09:30:00,58.5,59.06,58.21,58.84,391700.0,46.0729,46.5139,45.8445,46.3407,391700.0
2006-02-09 09:40:00,58.9,58.9,58.6,58.85,202300.0,46.3879,46.3879,46.1516,46.3485,202300.0
2006-02-09 09:50:00,58.85,59.08,58.79,59.06,279800.0,46.3485,46.5297,46.3013,46.5139,279800.0
2006-02-09 10:00:00,59.03,59.05,58.8,59.05,205600.0,46.4903,46.506,46.3092,46.506,205600.0
2006-02-09 10:10:00,58.97,59.02,58.85,58.88,144900.0,46.443,46.4824,46.3485,46.3722,144900.0
2006-02-09 10:20:00,58.88,58.98,58.87,58.94,109700.0,46.3722,46.4509,46.3643,46.4194,109700.0
2006-02-09 10:30:00,58.92,59.03,58.82,59.03,124500.0,46.4037,46.4903,46.3249,46.4903,124500.0
2006-02-09 10:40:00,59.03,59.19,58.89,58.93,181600.0,46.4903,46.6163,46.38,46.4115,181600.0
2006-02-09 10:50:00,58.91,58.97,58.84,58.88,145400.0,46.3958,46.443,46.3407,46.3722,145400.0
2006-02-09 11:00:00,58.9,58.97,58.85,58.95,145700.0,46.3879,46.443,46.3485,46.4273,145700.0
2006-02-09 11:10:00,58.95,58.96,58.8,58.8,140900.0,46.4273,46.4352,46.3092,46.3092,140900.0
2006-02-09 11:20:00,58.81,58.84,58.71,58.71,102100.0,46.317,46.3407,46.2383,46.2383,102100.0
2006-02-09 11:30:00,58.71,58.75,58.52,58.65,99100.0,46.2383,46.2698,46.0886,46.191,99100.0
2006-02-09 11:40:00,58.66,58.69,58.6,58.64,69500.0,46.1989,46.2225,46.1516,46.1831,69500.0
2006-02-09 11:50:00,58.63,58.75,58.61,58.7,60500.0,46.1753,46.2698,46.1595,46.2304,60500.0
2006-02-09 12:00:00,58.7,58.78,58.7,58.74,70700.0,46.2304,46.2934,46.2304,46.2619,70700.0
2006-02-09 12:10:00,58.75,58.77,58.7,58.74,38600.0,46.2698,46.2855,46.2304,46.2619,38600.0
2006-02-09 12:20:00,58.75,58.75,58.69,58.71,71900.0,46.2698,46.2698,46.2225,46.2383,71900.0
2006-02-09 12:30:00,58.71,58.77,58.65,58.77,79200.0,46.2383,46.2855,46.191,46.2855,79200.0
2006-02-09 12:40:00,58.78,58.83,58.7,58.71,42300.0,46.2934,46.3328,46.2304,46.2383,42300.0
2006-02-09 12:50:00,58.71,58.71,58.6,58.61,45300.0,46.2383,46.2383,46.1516,46.1595,45300.0
2006-02-09 13:00:00,58.61,58.67,58.53,58.55,95200.0,46.1595,46.2068,46.0965,46.1123,95200.0
2006-02-09 13:10:00,58.55,58.55,58.41,58.42,196800.0,46.1123,46.1123,46.002,46.0099,196800.0
2006-02-09 13:20:00,58.43,58.5,58.31,58.39,149100.0,46.0178,46.0729,45.9232,45.9863,149100.0
2006-02-09 13:30:00,58.38,58.43,58.25,58.27,117200.0,45.9784,46.0178,45.876,45.8917,117200.0
2006-02-09 13:40:00,58.27,58.28,58.22,58.27,113500.0,45.8917,45.8996,45.8524,45.8917,113500.0
2006-02-09 13:50:00,58.28,58.37,58.19,58.24,124800.0,45.8996,45.9705,45.8287,45.8681,124800.0
2006-02-09 14:00:00,58.25,58.27,58.1,58.11,309000.0,45.876,45.8917,45.7579,45.7657,309000.0
2006-02-09 14:10:00,58.12,58.34,58.07,58.27,82800.0,45.7736,45.9469,45.7342,45.8917,82800.0
2006-02-09 14:20:00,58.3,58.3,58.21,58.25,75800.0,45.9154,45.9154,45.8445,45.876,75800.0
2006-02-09 14:30:00,58.25,58.31,58.2,58.29,108200.0,45.876,45.9232,45.8366,45.9075,108200.0
2006-02-09 14:40:00,58.28,58.33,58.25,58.3,154400.0,45.8996,45.939,45.876,45.9154,154400.0
2006-02-09 14:50:00,58.3,58.33,58.22,58.26,95000.0,45.9154,45.939,45.8524,45.8839,95000.0
2006-02-09 15:00:00,58.26,58.33,58.11,58.23,186200.0,45.8839,45.939,45.7657,45.8602,186200.0
2006-02-09 15:10:00,58.23,58.3,58.15,58.19,111400.0,45.8602,45.9154,45.7972,45.8287,111400.0
2006-02-09 15:20:00,58.2,58.32,58.19,58.27,113000.0,45.8366,45.9311,45.8287,45.8917,113000.0
2006-02-09 15:30:00,58.27,58.28,58.16,58.17,107000.0,45.8917,45.8996,45.8051,45.813,107000.0
2006-02-09 15:40:00,58.17,58.2,58.06,58.06,144300.0,45.813,45.8366,45.7264,45.7264,144300.0
2006-02-09 15:50:00,58.07,58.27,58.04,58.1,230000.0,45.7342,45.8917,45.7106,45.7579,230000.0
2006-02-10 09:30:00,58.15,58.93,57.9,57.92,160100.0,45.7972,46.4115,45.6003,45.6161,160100.0
2006-02-10 09:40:00,57.8,58.32,57.54,58.18,134100.0,45.5216,45.9311,45.3168,45.8209,134100.0
2006-02-10 09:50:00,58.18,58.19,57.8,57.8,207000.0,45.8209,45.8287,45.5216,45.5216,207000.0
2006-02-10 10:00:00,57.8,57.9,57.73,57.73,80500.0,45.5216,45.6003,45.4665,45.4665,80500.0
2006-02-10 10:10:00,57.74,57.82,57.7,57.72,101200.0,45.4743,45.5373,45.4428,45.4586,101200.0
2006-02-10 10:20:00,57.71,57.77,57.67,57.76,83800.0,45.4507,45.498,45.4192,45.4901,83800.0
2006-02-10 10:30:00,57.76,57.77,57.54,57.55,91500.0,45.4901,45.498,45.3168,45.3247,91500.0
2006-02-10 10:40:00,57.54,57.65,57.4,57.6,122500.0,45.3168,45.4034,45.2066,45.3641,122500.0
2006-02-10 10:50:00,57.62,57.73,57.62,57.7,66500.0,45.3798,45.4665,45.3798,45.4428,66500.0
2006-02-10 11:00:00,57.69,57.73,57.59,57.72,122800.0,45.435,45.4665,45.3562,45.4586,122800.0
2006-02-10 11:10:00,57.72,57.76,57.68,57.72,64000.0,45.4586,45.4901,45.4271,45.4586,64000.0
2006-02-10 11:20:00,57.71,57.79,57.62,57.64,62600.0,45.4507,45.5137,45.3798,45.3956,62600.0
2006-02-10 11:30:00,57.64,57.76,57.6,57.75,70300.0,45.3956,45.4901,45.3641,45.4822,70300.0
2006-02-10 11:40:00,57.75,57.9,57.75,57.82,64000.0,45.4822,45.6003,45.4822,45.5373,64000.0
2006-02-10 11:50:00,57.82,57.88,57.8,57.86,49000.0,45.5373,45.5846,45.5216,45.5688,49000.0
2006-02-10 12:00:00,57.86,57.97,57.75,57.75,77700.0,45.5688,45.6555,45.4822,45.4822,77700.0
2006-02-10 12:10:00,57.72,57.82,57.68,57.79,77200.0,45.4586,45.5373,45.4271,45.5137,77200.0
2006-02-10 12:20:00,57.77,57.85,57.72,57.82,63800.0,45.498,45.561,45.4586,45.5373,63800.0
2006-02-10 12:30:00,57.82,57.84,57.77,57.77,33200.0,45.5373,45.5531,45.498,45.498,33200.0
2006-02-10 12:40:00,57.77,57.77,57.67,57.71,71100.0,45.498,45.498,45.4192,45.4507,71100.0
2006-02-10 12:50:00,57.7,57.72,57.65,57.71,61600.0,45.4428,45.4586,45.4034,45.4507,61600.0
2006-02-10 13:00:00,57.7,57.76,57.67,57.76,42100.0,45.4428,45.4901,45.4192,45.4901,42100.0
2006-02-10 13:10:00,57.75,57.78,57.66,57.66,84700.0,45.4822,45.5058,45.4113,45.4113,84700.0
2006-02-10 13:20:00,57.67,57.72,57.66,57.71,99500.0,45.4192,45.4586,45.4113,45.4507,99500.0
2006-02-10 13:30:00,57.7,57.75,57.67,57.75,86300.0,45.4428,45.4822,45.4192,45.4822,86300.0
2006-02-10 13:40:00,57.75,57.78,57.66,57.71,64700.0,45.4822,45.5058,45.4113,45.4507,64700.0
2006-02-10 13:50:00,57.71,57.76,57.66,57.76,56400.0,45.4507,45.4901,45.4113,45.4901,56400.0
2006-02-10 14:00:00,57.74,57.9,57.7,57.87,65100.0,45.4743,45.6003,45.4428,45.5767,65100.0
2006-02-10 14:10:00,57.88,57.95,57.75,57.79,56900.0,45.5846,45.6397,45.4822,45.5137,56900.0
2006-02-10 14:20:00,57.77,57.93,57.77,57.9,63100.0,45.498,45.624,45.498,45.6003,63100.0
2006-02-10 14:30:00,57.86,58.1,57.84,58.07,75900.0,45.5688,45.7579,45.5531,45.7342,75900.0
2006-02-10 14:40:00,58.03,58.1,58.01,58.05,121200.0,45.7027,45.7579,45.687,45.7185,121200.0
2006-02-10 14:50:00,58.05,58.08,57.98,57.99,117000.0,45.7185,45.7421,45.6633,45.6712,117000.0
2006-02-10 15:00:00,57.98,58.08,57.97,58.08,162900.0,45.6633,45.7421,45.6555,45.7421,162900.0
2006-02-10 15:10:00,58.09,58.26,58.08,58.22,88200.0,45.75,45.8839,45.7421,45.8524,88200.0
2006-02-10 15:20:00,58.23,58.32,58.2,58.31,125300.0,45.8602,45.9311,45.8366,45.9232,125300.0
2006-02-10 15:30:00,58.35,58.49,58.31,58.44,212500.0,45.9547,46.065,45.9232,46.0256,212500.0
2006-02-10 15:40:00,58.43,58.61,58.43,58.6,185800.0,46.0178,46.1595,46.0178,46.1516,185800.0
2006-02-10 15:50:00,58.6,58.66,58.59,58.59,253500.0,46.1516,46.1989,46.1438,46.1438,253500.0
2006-02-13 09:30:00,58.5,58.51,58.25,58.43,118700.0,46.0729,46.0808,45.876,46.0178,118700.0
2006-02-13 09:40:00,58.43,58.78,58.4,58.78,85600.0,46.0178,46.2934,45.9941,46.2934,85600.0
2006-02-13 09:50:00,58.76,58.78,58.5,58.53,83500.0,46.2777,46.2934,46.0729,46.0965,83500.0
2006-02-13 10:00:00,58.53,58.54,58.17,58.24,109300.0,46.0965,46.1044,45.813,45.8681,109300.0
2006-02-13 10:10:00,58.23,58.33,58.2,58.28,82000.0,45.8602,45.939,45.8366,45.8996,82000.0
2006-02-13 10:20:00,58.28,58.35,58.24,58.35,104000.0,45.8996,45.9547,45.8681,45.9547,104000.0
2006-02-13 10:30:00,58.35,58.49,58.31,58.47,95800.0,45.9547,46.065,45.9232,46.0493,95800.0
2006-02-13 10:40:00,58.47,58.5,58.4,58.48,88000.0,46.0493,46.0729,45.9941,46.0571,88000.0
2006-02-13 10:50:00,58.48,58.5,58.41,58.46,97600.0,46.0571,46.0729,46.002,46.0414,97600.0
2006-02-13 11:00:00,58.47,58.5,58.43,58.48,85900.0,46.0493,46.0729,46.0178,46.0571,85900.0
2006-02-13 11:10:00,58.49,58.55,58.47,58.53,102400.0,46.065,46.1123,46.0493,46.0965,102400.0
2006-02-13 11:20:00,58.52,58.54,58.47,58.5,66500.0,46.0886,46.1044,46.0493,46.0729,66500.0
2006-02-13 11:30:00,58.49,58.52,58.49,58.5,86100.0,46.065,46.0886,46.065,46.0729,86100.0
2006-02-13 11:40:00,58.51,58.54,58.49,58.53,49000.0,46.0808,46.1044,46.065,46.0965,49000.0
2006-02-13 11:50:00,58.52,58.52,58.45,58.5,71700.0,46.0886,46.0886,46.0335,46.0729,71700.0
2006-02-13 12:00:00,58.47,58.51,58.47,58.51,67400.0,46.0493,46.0808,46.0493,46.0808,67400.0
2006-02-13 12:10:00,58.51,58.55,58.5,58.55,67100.0,46.0808,46.1123,46.0729,46.1123,67100.0
2006-02-13 12:20:00,58.53,58.59,58.5,58.52,53600.0,46.0965,46.1438,46.0729,46.0886,53600.0
2006-02-13 12:30:00,58.53,58.55,58.48,58.5,53100.0,46.0965,46.1123,46.0571,46.0729,53100.0
2006-02-13 12:40:00,58.5,58.56,58.49,58.55,53400.0,46.0729,46.1201,46.065,46.1123,53400.0
2006-02-13 12:50:00,58.55,58.62,58.53,58.58,59700.0,46.1123,46.1674,46.0965,46.1359,59700.0
2006-02-13 13:00:00,58.58,58.65,58.56,58.59,69900.0,46.1359,46.191,46.1201,46.1438,69900.0
2006-02-13 13:10:00,58.59,58.61,58.5,58.57,74000.0,46.1438,46.1595,46.0729,46.128,74000.0
2006-02-13 13:20:00,58.57,58.62,58.5,58.57,55200.0,46.128,46.1674,46.0729,46.128,55200.0
2006-02-13 13:30:00,58.57,58.61,58.49,58.57,97000.0,46.128,46.1595,46.065,46.128,97000.0
2006-02-13 13:40:00,58.56,58.6,58.51,58.54,101700.0,46.1201,46.1516,46.0808,46.1044,101700.0
2006-02-13 13:50:00,58.54,58.56,58.47,58.47,50400.0,46.1044,46.1201,46.0493,46.0493,50400.0
2006-02-13 14:00:00,58.45,58.6,58.43,58.6,53900.0,46.0335,46.1516,46.0178,46.1516,53900.0
2006-02-13 14:10:00,58.59,58.6,58.51,58.56,74700.0,46.1438,46.1516,46.0808,46.1201,74700.0
2006-02-13 14:20:00,58.56,58.59,58.52,58.56,53500.0,46.1201,46.1438,46.0886,46.1201,53500.0
2006-02-13 14:30:00,58.56,58.59,58.55,58.57,51500.0,46.1201,46.1438,46.1123,46.128,51500.0
2006-02-13 14:40:00,58.55,58.6,58.5,58.5,56600.0,46.1123,46.1516,46.0729,46.0729,56600.0
2006-02-13 14:50:00,58.51,58.52,58.35,58.39,98500.0,46.0808,46.0886,45.9547,45.9863,98500.0
2006-02-13 15:00:00,58.39,58.5,58.38,58.47,61800.0,45.9863,46.0729,45.9784,46.0493,61800.0
2006-02-13 15:10:00,58.48,58.5,58.39,58.5,73700.0,46.0571,46.0729,45.9863,46.0729,73700.0
2006-02-13 15:20:00,58.48,58.57,58.48,58.51,82600.0,46.0571,46.128,46.0571,46.0808,82600.0
2006-02-13 15:30:00,58.51,58.65,58.51,58.57,120200.0,46.0808,46.191,46.0808,46.128,120200.0
2006-02-13 15:40:00,58.57,58.58,58.5,58.54,141300.0,46.128,46.1359,46.0729,46.1044,141300.0
2006-02-13 15:50:00,58.53,58.65,58.5,58.64,209900.0,46.0965,46.191,46.0729,46.1831,209900.0
2006-02-14 09:30:00,58.5,58.93,58.5,58.84,242700.0,46.0729,46.4115,46.0729,46.3407,242700.0
2006-02-14 09:40:00,58.8,58.98,58.67,58.95,245800.0,46.3092,46.4509,46.2068,46.4273,245800.0
2006-02-14 09:50:00,58.95,58.98,58.85,58.95,120000.0,46.4273,46.4509,46.3485,46.4273,120000.0
2006-02-14 10:00:00,58.96,59.07,58.93,59.03,305200.0,46.4352,46.5218,46.4115,46.4903,305200.0
2006-02-14 10:10:00,59.02,59.06,58.9,59.06,360800.0,46.4824,46.5139,46.3879,46.5139,360800.0
2006-02-14 10:20:00,59.05,59.06,58.88,58.9,179900.0,46.506,46.5139,46.3722,46.3879,179900.0
2006-02-14 10:30:00,58.9,58.9,58.59,58.76,138000.0,46.3879,46.3879,46.1438,46.2777,138000.0
2006-02-14 10:40:00,58.77,58.87,58.71,58.8,63700.0,46.2855,46.3643,46.2383,46.3092,63700.0
2006-02-14 10:50:00,58.8,58.85,58.68,58.8,81800.0,46.3092,46.3485,46.2146,46.3092,81800.0
2006-02-14 11:00:00,58.83,58.89,58.76,58.78,93100.0,46.3328,46.38,46.2777,46.2934,93100.0
2006-02-14 11:10:00,58.77,58.87,58.75,58.81,92600.0,46.2855,46.3643,46.2698,46.317,92600.0
2006-02-14 11:20:00,58.8,58.85,58.66,58.68,108900.0,46.3092,46.3485,46.1989,46.2146,108900.0
2006-02-14 11:30:00,58.68,58.72,58.63,58.67,115700.0,46.2146,46.2461,46.1753,46.2068,115700.0
2006-02-14 11:40:00,58.66,58.69,58.65,58.68,81500.0,46.1989,46.2225,46.191,46.2146,81500.0
2006-02-14 11:50:00,58.68,58.94,58.67,58.91,119300.0,46.2146,46.4194,46.2068,46.3958,119300.0
2006-02-14 12:00:00,58.93,58.96,58.87,58.94,103900.0,46.4115,46.4352,46.3643,46.4194,103900.0
2006-02-14 12:10:00,58.94,58.96,58.86,58.9,52600.0,46.4194,46.4352,46.3564,46.3879,52600.0
2006-02-14 12:20:00,58.89,58.93,58.84,58.86,70600.0,46.38,46.4115,46.3407,46.3564,70600.0
2006-02-14 12:30:00,58.87,58.9,58.86,58.9,39700.0,46.3643,46.3879,46.3564,46.3879,39700.0
2006-02-14 12:40:00,58.89,58.95,58.88,58.9,48400.0,46.38,46.4273,46.3722,46.3879,48400.0
2006-02-14 12:50:00,58.92,58.94,58.9,58.9,32300.0,46.4037,46.4194,46.3879,46.3879,32300.0
2006-02-14 13:00:00,58.91,58.97,58.9,58.97,48600.0,46.3958,46.443,46.3879,46.443,48600.0
2006-02-14 13:10:00,58.95,58.97,58.92,58.95,54700.0,46.4273,46.443,46.4037,46.4273,54700.0
2006-02-14 13:20:00,58.94,58.97,58.91,58.95,48800.0,46.4194,46.443,46.3958,46.4273,48800.0
2006-02-14 13:30:00,58.95,58.98,58.94,58.96,51900.0,46.4273,46.4509,46.4194,46.4352,51900.0
2006-02-14 13:40:00,58.96,58.99,58.93,58.98,73500.0,46.4352,46.4588,46.4115,46.4509,73500.0
2006-02-14 13:50:00,58.98,58.99,58.96,58.96,65700.0,46.4509,46.4588,46.4352,46.4352,65700.0
2006-02-14 14:00:00,58.96,59.08,58.96,59.07,171200.0,46.4352,46.5297,46.4352,46.5218,171200.0
2006-02-14 14:10:00,59.07,59.1,59.05,59.08,85800.0,46.5218,46.5454,46.506,46.5297,85800.0
2006-02-14 14:20:00,59.07,59.26,59.06,59.26,100400.0,46.5218,46.6714,46.5139,46.6714,100400.0
2006-02-14 14:30:00,59.25,59.36,59.23,59.32,116800.0,46.6636,46.7502,46.6478,46.7187,116800.0
2006-02-14 14:40:00,59.31,59.33,59.16,59.22,77200.0,46.7108,46.7266,46.5927,46.6399,77200.0
2006-02-14 14:50:00,59.22,59.27,59.21,59.25,92800.0,46.6399,46.6793,46.6321,46.6636,92800.0
2006-02-14 15:00:00,59.25,59.3,59.21,59.25,104800.0,46.6636,46.7029,46.6321,46.6636,104800.0
2006-02-14 15:10:00,59.25,59.32,59.24,59.3,95000.0,46.6636,46.7187,46.6557,46.7029,95000.0
2006-02-14 15:20:00,59.31,59.36,59.26,59.35,120800.0,46.7108,46.7502,46.6714,46.7423,120800.0
2006-02-14 15:30:00,59.35,59.41,59.32,59.32,140300.0,46.7423,46.7896,46.7187,46.7187,140300.0
2006-02-14 15:40:00,59.32,59.37,59.31,59.36,173900.0,46.7187,46.7581,46.7108,46.7502,173900.0
2006-02-14 15:50:00,59.36,59.47,59.3,59.45,273600.0,46.7502,46.8368,46.7029,46.8211,273600.0
2006-02-15 09:30:00,59.4,59.63,59.38,59.6,173100.0,46.7817,46.9628,46.7659,46.9392,173100.0
2006-02-15 09:40:00,59.47,59.75,59.46,59.71,181500.0,46.8368,47.0573,46.829,47.0258,181500.0
2006-02-15 09:50:00,59.71,59.75,59.52,59.64,94300.0,47.0258,47.0573,46.8762,46.9707,94300.0
2006-02-15 10:00:00,59.6,59.66,59.37,59.64,112000.0,46.9392,46.9865,46.7581,46.9707,112000.0
2006-02-15 10:10:00,59.63,59.63,59.43,59.44,191100.0,46.9628,46.9628,46.8053,46.8132,191100.0
2006-02-15 10:20:00,59.41,59.51,59.4,59.42,185800.0,46.7896,46.8683,46.7817,46.7974,185800.0
2006-02-15 10:30:00,59.42,59.42,59.24,59.27,139600.0,46.7974,46.7974,46.6557,46.6793,139600.0
2006-02-15 10:40:00,59.29,59.43,59.28,59.35,78100.0,46.6951,46.8053,46.6872,46.7423,78100.0
2006-02-15 10:50:00,59.33,59.36,59.18,59.31,93700.0,46.7266,46.7502,46.6084,46.7108,93700.0
2006-02-15 11:00:00,59.31,59.37,59.26,59.28,246800.0,46.7108,46.7581,46.6714,46.6872,246800.0
2006-02-15 11:10:00,59.29,59.31,59.16,59.27,147200.0,46.6951,46.7108,46.5927,46.6793,147200.0
2006-02-15 11:20:00,59.25,59.27,59.13,59.15,100300.0,46.6636,46.6793,46.5691,46.5848,100300.0
2006-02-15 11:30:00,59.15,59.22,59.11,59.19,119000.0,46.5848,46.6399,46.5533,46.6163,119000.0
2006-02-15 11:40:00,59.21,59.24,59.17,59.23,92300.0,46.6321,46.6557,46.6006,46.6478,92300.0
2006-02-15 11:50:00,59.23,59.25,59.15,59.22,128600.0,46.6478,46.6636,46.5848,46.6399,128600.0
2006-02-15 12:00:00,59.21,59.23,59.15,59.19,67300.0,46.6321,46.6478,46.5848,46.6163,67300.0
2006-02-15 12:10:00,59.18,59.21,59.09,59.11,108400.0,46.6084,46.6321,46.5375,46.5533,108400.0
2006-02-15 12:20:00,59.1,59.13,59.07,59.07,41800.0,46.5454,46.5691,46.5218,46.5218,41800.0
2006-02-15 12:30:00,59.07,59.08,58.98,59.0,105600.0,46.5218,46.5297,46.4509,46.4667,105600.0
2006-02-15 12:40:00,58.98,59.03,58.9,58.91,65100.0,46.4509,46.4903,46.3879,46.3958,65100.0
2006-02-15 12:50:00,58.93,59.03,58.92,59.01,56400.0,46.4115,46.4903,46.4037,46.4745,56400.0
2006-02-15 13:00:00,59.01,59.04,58.93,58.94,34200.0,46.4745,46.4982,46.4115,46.4194,34200.0
2006-02-15 13:10:00,58.94,58.96,58.9,58.92,53100.0,46.4194,46.4352,46.3879,46.4037,53100.0
2006-02-15 13:20:00,58.92,58.93,58.72,58.73,185900.0,46.4037,46.4115,46.2461,46.254,185900.0
2006-02-15 13:30:00,58.73,58.79,58.72,58.78,121700.0,46.254,46.3013,46.2461,46.2934,121700.0
2006-02-15 13:40:00,58.79,58.9,58.74,58.84,87200.0,46.3013,46.3879,46.2619,46.3407,87200.0
2006-02-15 13:50:00,58.85,59.0,58.85,59.0,63600.0,46.3485,46.4667,46.3485,46.4667,63600.0
2006-02-15 14:00:00,59.0,59.0,58.92,59.0,64900.0,46.4667,46.4667,46.4037,46.4667,64900.0
2006-02-15 14:10:00,59.0,59.0,58.93,58.95,59100.0,46.4667,46.4667,46.4115,46.4273,59100.0
2006-02-15 14:20:00,58.95,59.13,58.9,59.08,143100.0,46.4273,46.5691,46.3879,46.5297,143100.0
2006-02-15 14:30:00,59.09,59.13,59.04,59.07,60000.0,46.5375,46.5691,46.4982,46.5218,60000.0
2006-02-15 14:40:00,59.09,59.16,59.05,59.08,47000.0,46.5375,46.5927,46.506,46.5297,47000.0
2006-02-15 14:50:00,59.08,59.12,59.06,59.12,130900.0,46.5297,46.5612,46.5139,46.5612,130900.0
2006-02-15 15:00:00,59.12,59.13,59.01,59.07,67800.0,46.5612,46.5691,46.4745,46.5218,67800.0
2006-02-15 15:10:00,59.08,59.08,58.97,59.02,58300.0,46.5297,46.5297,46.443,46.4824,58300.0
2006-02-15 15:20:00,59.02,59.12,59.01,59.04,81100.0,46.4824,46.5612,46.4745,46.4982,81100.0
2006-02-15 15:30:00,59.04,59.07,58.97,59.07,166800.0,46.4982,46.5218,46.443,46.5218,166800.0
2006-02-15 15:40:00,59.07,59.07,58.95,58.95,88600.0,46.5218,46.5218,46.4273,46.4273,88600.0
2006-02-15 15:50:00,58.95,59.0,58.9,58.98,175500.0,46.4273,46.4667,46.3879,46.4509,175500.0
2006-02-16 09:30:00,59.24,59.26,58.72,58.74,238800.0,46.6557,46.6714,46.2461,46.2619,238800.0
2006-02-16 09:40:00,58.74,58.96,58.73,58.88,249700.0,46.2619,46.4352,46.254,46.3722,249700.0
2006-02-16 09:50:00,58.89,58.95,58.86,58.93,84000.0,46.38,46.4273,46.3564,46.4115,84000.0
2006-02-16 10:00:00,58.93,58.95,58.85,58.9,102400.0,46.4115,46.4273,46.3485,46.3879,102400.0
2006-02-16 10:10:00,58.95,58.95,58.85,58.89,70400.0,46.4273,46.4273,46.3485,46.38,70400.0
2006-02-16 10:20:00,58.89,58.9,58.8,58.83,102900.0,46.38,46.3879,46.3092,46.3328,102900.0
2006-02-16 10:30:00,58.82,58.82,58.59,58.61,140900.0,46.3249,46.3249,46.1438,46.1595,140900.0
2006-02-16 10:40:00,58.6,58.65,58.56,58.57,62400.0,46.1516,46.191,46.1201,46.128,62400.0
2006-02-16 10:50:00,58.57,58.62,58.42,58.44,89000.0,46.128,46.1674,46.0099,46.0256,89000.0
2006-02-16 11:00:00,58.44,58.49,58.29,58.34,280000.0,46.0256,46.065,45.9075,45.9469,280000.0
2006-02-16 11:10:00,58.34,58.37,58.24,58.29,174200.0,45.9469,45.9705,45.8681,45.9075,174200.0
2006-02-16 11:20:00,58.29,58.3,58.13,58.16,180000.0,45.9075,45.9154,45.7815,45.8051,180000.0
2006-02-16 11:30:00,58.16,58.39,58.16,58.32,209800.0,45.8051,45.9863,45.8051,45.9311,209800.0
2006-02-16 11:40:00,58.34,58.5,58.34,58.47,152500.0,45.9469,46.0729,45.9469,46.0493,152500.0
2006-02-16 11:50:00,58.46,58.46,58.34,58.34,109200.0,46.0414,46.0414,45.9469,45.9469,109200.0
2006-02-16 12:00:00,58.35,58.4,58.26,58.32,76700.0,45.9547,45.9941,45.8839,45.9311,76700.0
2006-02-16 12:10:00,58.32,58.45,58.32,58.35,61400.0,45.9311,46.0335,45.9311,45.9547,61400.0
2006-02-16 12:20:00,58.35,58.42,58.34,58.41,72800.0,45.9547,46.0099,45.9469,46.002,72800.0
2006-02-16 12:30:00,58.4,58.41,58.35,58.4,100900.0,45.9941,46.002,45.9547,45.9941,100900.0
2006-02-16 12:40:00,58.4,58.4,58.25,58.27,83600.0,45.9941,45.9941,45.876,45.8917,83600.0
2006-02-16 12:50:00,58.26,58.28,58.23,58.25,74000.0,45.8839,45.8996,45.8602,45.876,74000.0
2006-02-16 13:00:00,58.25,58.31,58.2,58.3,107100.0,45.876,45.9232,45.8366,45.9154,107100.0
2006-02-16 13:10:00,58.31,58.31,58.25,58.26,59800.0,45.9232,45.9232,45.876,45.8839,59800.0
2006-02-16 13:20:00,58.27,58.27,58.15,58.2,109800.0,45.8917,45.8917,45.7972,45.8366,109800.0
2006-02-16 13:30:00,58.2,58.3,58.19,58.26,80300.0,45.8366,45.9154,45.8287,45.8839,80300.0
2006-02-16 13:40:00,58.25,58.27,58.18,58.25,64900.0,45.876,45.8917,45.8209,45.876,64900.0
2006-02-16 13:50:00,58.25,58.3,58.22,58.25,72900.0,45.876,45.9154,45.8524,45.876,72900.0
2006-02-16 14:00:00,58.25,58.37,58.24,58.36,84100.0,45.876,45.9705,45.8681,45.9626,84100.0
2006-02-16 14:10:00,58.36,58.45,58.35,58.35,93400.0,45.9626,46.0335,45.9547,45.9547,93400.0
2006-02-16 14:20:00,58.35,58.4,58.32,58.38,50700.0,45.9547,45.9941,45.9311,45.9784,50700.0
2006-02-16 14:30:00,58.38,58.4,58.27,58.39,58000.0,45.9784,45.9941,45.8917,45.9863,58000.0
2006-02-16 14:40:00,58.38,58.41,58.38,58.41,103600.0,45.9784,46.002,45.9784,46.002,103600.0
2006-02-16 14:50:00,58.41,58.46,58.4,58.43,100000.0,46.002,46.0414,45.9941,46.0178,100000.0
2006-02-16 15:00:00,58.45,58.5,58.43,58.48,71200.0,46.0335,46.0729,46.0178,46.0571,71200.0
2006-02-16 15:10:00,58.47,58.58,58.44,58.56,125200.0,46.0493,46.1359,46.0256,46.1201,125200.0
2006-02-16 15:20:00,58.56,58.58,58.49,58.56,126600.0,46.1201,46.1359,46.065,46.1201,126600.0
2006-02-16 15:30:00,58.56,58.6,58.55,58.59,156200.0,46.1201,46.1516,46.1123,46.1438,156200.0
2006-02-16 15:40:00,58.59,58.64,58.49,58.5,172300.0,46.1438,46.1831,46.065,46.0729,172300.0
2006-02-16 15:50:00,58.5,58.56,58.48,58.5,277600.0,46.0729,46.1201,46.0571,46.0729,277600.0
2006-02-17 09:30:00,58.25,58.4,58.15,58.19,761800.0,45.876,45.9941,45.7972,45.8287,761800.0
2006-02-17 09:40:00,58.16,58.3,58.15,58.24,433700.0,45.8051,45.9154,45.7972,45.8681,433700.0
2006-02-17 09:50:00,58.24,58.33,58.2,58.23,209500.0,45.8681,45.939,45.8366,45.8602,209500.0
2006-02-17 10:00:00,58.25,58.26,58.18,58.25,171700.0,45.876,45.8839,45.8209,45.876,171700.0
2006-02-17 10:10:00,58.23,58.26,58.2,58.23,153100.0,45.8602,45.8839,45.8366,45.8602,153100.0
2006-02-17 10:20:00,58.22,58.29,58.21,58.26,113300.0,45.8524,45.9075,45.8445,45.8839,113300.0
2006-02-17 10:30:00,58.26,58.33,58.24,58.29,116000.0,45.8839,45.939,45.8681,45.9075,116000.0
2006-02-17 10:40:00,58.29,58.3,58.21,58.23,132500.0,45.9075,45.9154,45.8445,45.8602,132500.0
2006-02-17 10:50:00,58.24,58.25,58.16,58.16,53600.0,45.8681,45.876,45.8051,45.8051,53600.0
2006-02-17 11:00:00,58.18,58.22,58.07,58.22,139900.0,45.8209,45.8524,45.7342,45.8524,139900.0
2006-02-17 11:10:00,58.23,58.32,58.2,58.2,123200.0,45.8602,45.9311,45.8366,45.8366,123200.0
2006-02-17 11:20:00,58.17,58.22,58.08,58.1,63500.0,45.813,45.8524,45.7421,45.7579,63500.0
2006-02-17 11:30:00,58.1,58.1,58.03,58.04,98100.0,45.7579,45.7579,45.7027,45.7106,98100.0
2006-02-17 11:40:00,58.04,58.07,58.0,58.06,203400.0,45.7106,45.7342,45.6791,45.7264,203400.0
2006-02-17 11:50:00,58.07,58.09,58.01,58.04,47300.0,45.7342,45.75,45.687,45.7106,47300.0
2006-02-17 12:00:00,58.03,58.07,57.99,58.07,90800.0,45.7027,45.7342,45.6712,45.7342,90800.0
2006-02-17 12:10:00,58.07,58.11,58.04,58.06,96500.0,45.7342,45.7657,45.7106,45.7264,96500.0
2006-02-17 12:20:00,58.07,58.09,58.05,58.09,59200.0,45.7342,45.75,45.7185,45.75,59200.0
2006-02-17 12:30:00,58.09,58.1,58.05,58.1,52500.0,45.75,45.7579,45.7185,45.7579,52500.0
2006-02-17 12:40:00,58.09,58.1,58.03,58.07,192200.0,45.75,45.7579,45.7027,45.7342,192200.0
2006-02-17 12:50:00,58.06,58.07,58.02,58.05,114300.0,45.7264,45.7342,45.6948,45.7185,114300.0
2006-02-17 13:00:00,58.06,58.09,58.03,58.05,37000.0,45.7264,45.75,45.7027,45.7185,37000.0
2006-02-17 13:10:00,58.04,58.05,58.01,58.04,43600.0,45.7106,45.7185,45.687,45.7106,43600.0
2006-02-17 13:20:00,58.04,58.07,57.98,58.0,172700.0,45.7106,45.7342,45.6633,45.6791,172700.0
2006-02-17 13:30:00,58.0,58.02,57.96,58.01,432500.0,45.6791,45.6948,45.6476,45.687,432500.0
2006-02-17 13:40:00,58.01,58.06,58.0,58.01,268600.0,45.687,45.7264,45.6791,45.687,268600.0
2006-02-17 13:50:00,58.01,58.04,58.0,58.0,214000.0,45.687,45.7106,45.6791,45.6791,214000.0
2006-02-17 14:00:00,58.01,58.01,57.91,57.91,270300.0,45.687,45.687,45.6082,45.6082,270300.0
2006-02-17 14:10:00,57.91,57.92,57.83,57.86,106100.0,45.6082,45.6161,45.5452,45.5688,106100.0
2006-02-17 14:20:00,57.86,57.97,57.85,57.97,97400.0,45.5688,45.6555,45.561,45.6555,97400.0
2006-02-17 14:30:00,57.97,58.01,57.94,58.0,514000.0,45.6555,45.687,45.6318,45.6791,514000.0
2006-02-17 14:40:00,58.0,58.04,57.98,58.01,181700.0,45.6791,45.7106,45.6633,45.687,181700.0
2006-02-17 14:50:00,58.01,58.08,58.01,58.08,71600.0,45.687,45.7421,45.687,45.7421,71600.0
2006-02-17 15:00:00,58.09,58.21,58.07,58.21,184300.0,45.75,45.8445,45.7342,45.8445,184300.0
2006-02-17 15:10:00,58.19,58.24,58.1,58.16,90600.0,45.8287,45.8681,45.7579,45.8051,90600.0
2006-02-17 15:20:00,58.16,58.2,58.15,58.19,81800.0,45.8051,45.8366,45.7972,45.8287,81800.0
2006-02-17 15:30:00,58.18,58.19,58.12,58.14,86300.0,45.8209,45.8287,45.7736,45.7894,86300.0
2006-02-17 15:40:00,58.15,58.16,57.9,57.9,180600.0,45.7972,45.8051,45.6003,45.6003,180600.0
2006-02-17 15:50:00,57.91,58.0,57.88,57.88,407200.0,45.6082,45.6791,45.5846,45.5846,407200.0
2006-02-21 09:30:00,58.8,58.97,58.7,58.95,392600.0,46.3092,46.443,46.2304,46.4273,392600.0
2006-02-21 09:40:00,58.94,59.04,58.8,58.88,307200.0,46.4194,46.4982,46.3092,46.3722,307200.0
2006-02-21 09:50:00,58.88,58.92,58.57,58.84,136100.0,46.3722,46.4037,46.128,46.3407,136100.0
2006-02-21 10:00:00,58.84,58.92,58.8,58.83,209800.0,46.3407,46.4037,46.3092,46.3328,209800.0
2006-02-21 10:10:00,58.84,58.89,58.77,58.86,160400.0,46.3407,46.38,46.2855,46.3564,160400.0
2006-02-21 10:20:00,58.82,58.9,58.61,58.68,134000.0,46.3249,46.3879,46.1595,46.2146,134000.0
2006-02-21 10:30:00,58.68,58.75,58.64,58.7,106300.0,46.2146,46.2698,46.1831,46.2304,106300.0
2006-02-21 10:40:00,58.69,58.7,58.58,58.59,92900.0,46.2225,46.2304,46.1359,46.1438,92900.0
2006-02-21 10:50:00,58.59,58.75,58.58,58.75,165900.0,46.1438,46.2698,46.1359,46.2698,165900.0
2006-02-21 11:00:00,58.75,58.75,58.65,58.69,98700.0,46.2698,46.2698,46.191,46.2225,98700.0
2006-02-21 11:10:00,58.7,58.81,58.68,58.78,98700.0,46.2304,46.317,46.2146,46.2934,98700.0
2006-02-21 11:20:00,58.77,58.78,58.65,58.66,84900.0,46.2855,46.2934,46.191,46.1989,84900.0
2006-02-21 11:30:00,58.69,58.77,58.66,58.69,45800.0,46.2225,46.2855,46.1989,46.2225,45800.0
2006-02-21 11:40:00,58.7,58.78,58.67,58.74,67800.0,46.2304,46.2934,46.2068,46.2619,67800.0
2006-02-21 11:50:00,58.75,58.78,58.67,58.67,75800.0,46.2698,46.2934,46.2068,46.2068,75800.0
2006-02-21 12:00:00,58.68,58.68,58.5,58.53,110100.0,46.2146,46.2146,46.0729,46.0965,110100.0
2006-02-21 12:10:00,58.53,58.54,58.41,58.43,54900.0,46.0965,46.1044,46.002,46.0178,54900.0
2006-02-21 12:20:00,58.43,58.45,58.23,58.24,68300.0,46.0178,46.0335,45.8602,45.8681,68300.0
2006-02-21 12:30:00,58.25,58.3,58.16,58.18,98300.0,45.876,45.9154,45.8051,45.8209,98300.0
2006-02-21 12:40:00,58.19,58.21,58.11,58.16,91800.0,45.8287,45.8445,45.7657,45.8051,91800.0
2006-02-21 12:50:00,58.16,58.17,57.94,57.95,115600.0,45.8051,45.813,45.6318,45.6397,115600.0
2006-02-21 13:00:00,57.95,58.18,57.94,58.15,98800.0,45.6397,45.8209,45.6318,45.7972,98800.0
2006-02-21 13:10:00,58.16,58.18,58.1,58.1,54800.0,45.8051,45.8209,45.7579,45.7579,54800.0
2006-02-21 13:20:00,58.11,58.2,58.03,58.18,68700.0,45.7657,45.8366,45.7027,45.8209,68700.0
2006-02-21 13:30:00,58.18,58.37,58.16,58.36,74900.0,45.8209,45.9705,45.8051,45.9626,74900.0
2006-02-21 13:40:00,58.36,58.36,58.23,58.29,65100.0,45.9626,45.9626,45.8602,45.9075,65100.0
2006-02-21 13:50:00,58.28,58.34,58.23,58.33,58500.0,45.8996,45.9469,45.8602,45.939,58500.0
2006-02-21 14:00:00,58.33,58.49,58.23,58.28,122100.0,45.939,46.065,45.8602,45.8996,122100.0
2006-02-21 14:10:00,58.28,58.37,58.13,58.18,82000.0,45.8996,45.9705,45.7815,45.8209,82000.0
2006-02-21 14:20:00,58.17,58.25,58.14,58.15,56900.0,45.813,45.876,45.7894,45.7972,56900.0
2006-02-21 14:30:00,58.17,58.22,58.09,58.2,56200.0,45.813,45.8524,45.75,45.8366,56200.0
2006-02-21 14:40:00,58.19,58.34,58.12,58.24,63400.0,45.8287,45.9469,45.7736,45.8681,63400.0
2006-02-21 14:50:00,58.25,58.29,58.1,58.16,60600.0,45.876,45.9075,45.7579,45.8051,60600.0
2006-02-21 15:00:00,58.16,58.21,58.11,58.18,66000.0,45.8051,45.8445,45.7657,45.8209,66000.0
2006-02-21 15:10:00,58.19,58.21,58.16,58.19,78800.0,45.8287,45.8445,45.8051,45.8287,78800.0
2006-02-21 15:20:00,58.2,58.27,58.17,58.19,115800.0,45.8366,45.8917,45.813,45.8287,115800.0
2006-02-21 15:30:00,58.18,58.25,58.18,58.25,98100.0,45.8209,45.876,45.8209,45.876,98100.0
2006-02-21 15:40:00,58.25,58.33,58.18,58.2,144900.0,45.876,45.939,45.8209,45.8366,144900.0
2006-02-21 15:50:00,58.2,58.22,58.1,58.12,364200.0,45.8366,45.8524,45.7579,45.7736,364200.0
2006-02-22 09:30:00,58.34,58.91,58.34,58.8,289100.0,45.9469,46.3958,45.9469,46.3092,289100.0
2006-02-22 09:40:00,58.81,58.89,58.72,58.88,177600.0,46.317,46.38,46.2461,46.3722,177600.0
2006-02-22 09:50:00,58.88,58.89,58.64,58.64,170100.0,46.3722,46.38,46.1831,46.1831,170100.0
2006-02-22 10:00:00,58.64,58.73,58.58,58.73,155700.0,46.1831,46.254,46.1359,46.254,155700.0
2006-02-22 10:10:00,58.73,58.95,58.72,58.94,161200.0,46.254,46.4273,46.2461,46.4194,161200.0
2006-02-22 10:20:00,58.94,59.01,58.83,58.89,206300.0,46.4194,46.4745,46.3328,46.38,206300.0
2006-02-22 10:30:00,58.89,59.1,58.87,59.1,138400.0,46.38,46.5454,46.3643,46.5454,138400.0
2006-02-22 10:40:00,59.1,59.24,59.05,59.19,173400.0,46.5454,46.6557,46.506,46.6163,173400.0
2006-02-22 10:50:00,59.19,59.27,59.06,59.1,151600.0,46.6163,46.6793,46.5139,46.5454,151600.0
2006-02-22 11:00:00,59.1,59.15,59.05,59.12,99300.0,46.5454,46.5848,46.506,46.5612,99300.0
2006-02-22 11:10:00,59.12,59.23,59.1,59.12,183400.0,46.5612,46.6478,46.5454,46.5612,183400.0
2006-02-22 11:20:00,59.11,59.21,59.09,59.18,73300.0,46.5533,46.6321,46.5375,46.6084,73300.0
2006-02-22 11:30:00,59.17,59.29,59.17,59.27,110200.0,46.6006,46.6951,46.6006,46.6793,110200.0
2006-02-22 11:40:00,59.26,59.4,59.24,59.39,122700.0,46.6714,46.7817,46.6557,46.7738,122700.0
2006-02-22 11:50:00,59.39,59.39,59.3,59.34,81300.0,46.7738,46.7738,46.7029,46.7344,81300.0
2006-02-22 12:00:00,59.35,59.45,59.32,59.42,154100.0,46.7423,46.8211,46.7187,46.7974,154100.0
2006-02-22 12:10:00,59.41,59.6,59.41,59.58,144700.0,46.7896,46.9392,46.7896,46.9235,144700.0
2006-02-22 12:20:00,59.58,59.67,59.56,59.64,97400.0,46.9235,46.9943,46.9077,46.9707,97400.0
2006-02-22 12:30:00,59.65,59.68,59.58,59.61,135300.0,46.9786,47.0022,46.9235,46.9471,135300.0
2006-02-22 12:40:00,59.61,59.64,59.48,59.49,108800.0,46.9471,46.9707,46.8447,46.8526,108800.0
2006-02-22 12:50:00,59.49,59.5,59.4,59.41,100500.0,46.8526,46.8605,46.7817,46.7896,100500.0
2006-02-22 13:00:00,59.41,59.62,59.4,59.53,73100.0,46.7896,46.955,46.7817,46.8841,73100.0
2006-02-22 13:10:00,59.53,59.53,59.44,59.48,51300.0,46.8841,46.8841,46.8132,46.8447,51300.0
2006-02-22 13:20:00,59.48,59.56,59.47,59.55,88200.0,46.8447,46.9077,46.8368,46.8998,88200.0
2006-02-22 13:30:00,59.55,59.57,59.48,59.5,117100.0,46.8998,46.9156,46.8447,46.8605,117100.0
2006-02-22 13:40:00,59.5,59.52,59.43,59.49,115600.0,46.8605,46.8762,46.8053,46.8526,115600.0
2006-02-22 13:50:00,59.48,59.49,59.36,59.38,109600.0,46.8447,46.8526,46.7502,46.7659,109600.0
2006-02-22 14:00:00,59.37,59.39,59.33,59.34,72500.0,46.7581,46.7738,46.7266,46.7344,72500.0
2006-02-22 14:10:00,59.34,59.46,59.32,59.42,82700.0,46.7344,46.829,46.7187,46.7974,82700.0
2006-02-22 14:20:00,59.44,59.58,59.41,59.49,87800.0,46.8132,46.9235,46.7896,46.8526,87800.0
2006-02-22 14:30:00,59.48,59.5,59.4,59.4,64400.0,46.8447,46.8605,46.7817,46.7817,64400.0
2006-02-22 14:40:00,59.4,59.5,59.36,59.5,106100.0,46.7817,46.8605,46.7502,46.8605,106100.0
2006-02-22 14:50:00,59.49,59.6,59.47,59.59,96300.0,46.8526,46.9392,46.8368,46.9313,96300.0
2006-02-22 15:00:00,59.58,59.61,59.49,59.59,94800.0,46.9235,46.9471,46.8526,46.9313,94800.0
2006-02-22 15:10:00,59.6,59.6,59.52,59.57,108100.0,46.9392,46.9392,46.8762,46.9156,108100.0
2006-02-22 15:20:00,59.57,59.68,59.57,59.61,137300.0,46.9156,47.0022,46.9156,46.9471,137300.0
2006-02-22 15:30:00,59.61,59.75,59.6,59.67,186700.0,46.9471,47.0573,46.9392,46.9943,186700.0
2006-02-22 15:40:00,59.67,59.8,59.59,59.59,155100.0,46.9943,47.0967,46.9313,46.9313,155100.0
2006-02-22 15:50:00,59.59,59.59,59.42,59.49,293100.0,46.9313,46.9313,46.7974,46.8526,293100.0
2006-02-23 09:30:00,59.88,59.88,59.67,59.68,268400.0,47.1597,47.1597,46.9943,47.0022,268400.0
2006-02-23 09:40:00,59.68,59.73,59.4,59.5,230800.0,47.0022,47.0416,46.7817,46.8605,230800.0
2006-02-23 09:50:00,59.49,59.69,59.49,59.56,221600.0,46.8526,47.0101,46.8526,46.9077,221600.0
2006-02-23 10:00:00,59.56,59.8,59.52,59.8,186300.0,46.9077,47.0967,46.8762,47.0967,186300.0
2006-02-23 10:10:00,59.8,59.85,59.7,59.83,171000.0,47.0967,47.1361,47.018,47.1204,171000.0
2006-02-23 10:20:00,59.83,59.85,59.74,59.85,136600.0,47.1204,47.1361,47.0495,47.1361,136600.0
2006-02-23 10:30:00,59.85,59.85,59.67,59.73,186700.0,47.1361,47.1361,46.9943,47.0416,186700.0
2006-02-23 10:40:00,59.75,59.75,59.61,59.64,187700.0,47.0573,47.0573,46.9471,46.9707,187700.0
2006-02-23 10:50:00,59.64,59.66,59.55,59.6,144900.0,46.9707,46.9865,46.8998,46.9392,144900.0
2006-02-23 11:00:00,59.58,59.68,59.58,59.62,119300.0,46.9235,47.0022,46.9235,46.955,119300.0
2006-02-23 11:10:00,59.6,59.7,59.55,59.6,103700.0,46.9392,47.018,46.8998,46.9392,103700.0
2006-02-23 11:20:00,59.61,59.68,59.55,59.65,106700.0,46.9471,47.0022,46.8998,46.9786,106700.0
2006-02-23 11:30:00,59.66,59.72,59.64,59.67,93100.0,46.9865,47.0337,46.9707,46.9943,93100.0
2006-02-23 11:40:00,59.67,59.68,59.53,59.57,79900.0,46.9943,47.0022,46.8841,46.9156,79900.0
2006-02-23 11:50:00,59.56,59.63,59.53,59.53,75700.0,46.9077,46.9628,46.8841,46.8841,75700.0
2006-02-23 12:00:00,59.53,59.65,59.42,59.61,78800.0,46.8841,46.9786,46.7974,46.9471,78800.0
2006-02-23 12:10:00,59.63,59.63,59.59,59.61,58300.0,46.9628,46.9628,46.9313,46.9471,58300.0
2006-02-23 12:20:00,59.61,59.64,59.58,59.6,83800.0,46.9471,46.9707,46.9235,46.9392,83800.0
2006-02-23 12:30:00,59.58,59.65,59.58,59.65,87400.0,46.9235,46.9786,46.9235,46.9786,87400.0
2006-02-23 12:40:00,59.65,59.66,59.52,59.59,118100.0,46.9786,46.9865,46.8762,46.9313,118100.0
2006-02-23 12:50:00,59.59,59.6,59.5,59.57,60000.0,46.9313,46.9392,46.8605,46.9156,60000.0
2006-02-23 13:00:00,59.56,59.61,59.54,59.6,47900.0,46.9077,46.9471,46.892,46.9392,47900.0
2006-02-23 13:10:00,59.6,59.62,59.52,59.6,54200.0,46.9392,46.955,46.8762,46.9392,54200.0
2006-02-23 13:20:00,59.61,59.64,59.59,59.61,68800.0,46.9471,46.9707,46.9313,46.9471,68800.0
2006-02-23 13:30:00,59.62,59.62,59.55,59.56,100600.0,46.955,46.955,46.8998,46.9077,100600.0
2006-02-23 13:40:00,59.56,59.62,59.53,59.6,53000.0,46.9077,46.955,46.8841,46.9392,53000.0
2006-02-23 13:50:00,59.62,59.67,59.58,59.66,104600.0,46.955,46.9943,46.9235,46.9865,104600.0
2006-02-23 14:00:00,59.65,59.67,59.6,59.6,78900.0,46.9786,46.9943,46.9392,46.9392,78900.0
2006-02-23 14:10:00,59.6,59.61,59.46,59.5,95700.0,46.9392,46.9471,46.829,46.8605,95700.0
2006-02-23 14:20:00,59.5,59.62,59.4,59.52,87700.0,46.8605,46.955,46.7817,46.8762,87700.0
2006-02-23 14:30:00,59.52,59.6,59.43,59.55,58700.0,46.8762,46.9392,46.8053,46.8998,58700.0
2006-02-23 14:40:00,59.55,59.57,59.47,59.53,45200.0,46.8998,46.9156,46.8368,46.8841,45200.0
2006-02-23 14:50:00,59.54,59.55,59.37,59.49,77400.0,46.892,46.8998,46.7581,46.8526,77400.0
2006-02-23 15:00:00,59.48,59.5,59.38,59.5,311100.0,46.8447,46.8605,46.7659,46.8605,311100.0
2006-02-23 15:10:00,59.5,59.52,59.47,59.5,90700.0,46.8605,46.8762,46.8368,46.8605,90700.0
2006-02-23 15:20:00,59.5,59.53,59.48,59.53,122400.0,46.8605,46.8841,46.8447,46.8841,122400.0
2006-02-23 15:30:00,59.52,59.54,59.48,59.54,97100.0,46.8762,46.892,46.8447,46.892,97100.0
2006-02-23 15:40:00,59.54,59.54,59.44,59.48,141400.0,46.892,46.892,46.8132,46.8447,141400.0
2006-02-23 15:50:00,59.48,59.52,59.45,59.45,166900.0,46.8447,46.8762,46.8211,46.8211,166900.0
2006-02-24 09:30:00,59.1,59.45,59.04,59.35,182000.0,46.5454,46.8211,46.4982,46.7423,182000.0
2006-02-24 09:40:00,59.34,59.41,59.3,59.39,274200.0,46.7344,46.7896,46.7029,46.7738,274200.0
2006-02-24 09:50:00,59.4,59.45,59.35,59.4,112800.0,46.7817,46.8211,46.7423,46.7817,112800.0
2006-02-24 10:00:00,59.4,59.46,59.38,59.42,112400.0,46.7817,46.829,46.7659,46.7974,112400.0
2006-02-24 10:10:00,59.42,59.43,59.25,59.29,652000.0,46.7974,46.8053,46.6636,46.6951,652000.0
2006-02-24 10:20:00,59.27,59.31,59.2,59.2,100500.0,46.6793,46.7108,46.6242,46.6242,100500.0
2006-02-24 10:30:00,59.19,59.21,59.11,59.11,169300.0,46.6163,46.6321,46.5533,46.5533,169300.0
2006-02-24 10:40:00,59.11,59.18,59.01,59.03,199000.0,46.5533,46.6084,46.4745,46.4903,199000.0
2006-02-24 10:50:00,59.01,59.03,58.81,58.87,203200.0,46.4745,46.4903,46.317,46.3643,203200.0
2006-02-24 11:00:00,58.87,58.96,58.82,58.95,108600.0,46.3643,46.4352,46.3249,46.4273,108600.0
2006-02-24 11:10:00,58.95,58.97,58.84,58.84,84400.0,46.4273,46.443,46.3407,46.3407,84400.0
2006-02-24 11:20:00,58.83,58.84,58.64,58.69,195400.0,46.3328,46.3407,46.1831,46.2225,195400.0
2006-02-24 11:30:00,58.7,58.72,58.55,58.6,254400.0,46.2304,46.2461,46.1123,46.1516,254400.0
2006-02-24 11:40:00,58.6,58.66,58.55,58.62,86000.0,46.1516,46.1989,46.1123,46.1674,86000.0
2006-02-24 11:50:00,58.62,58.67,58.59,58.66,65400.0,46.1674,46.2068,46.1438,46.1989,65400.0
2006-02-24 12:00:00,58.65,58.79,58.65,58.79,58500.0,46.191,46.3013,46.191,46.3013,58500.0
2006-02-24 12:10:00,58.79,58.87,58.78,58.87,45900.0,46.3013,46.3643,46.2934,46.3643,45900.0
2006-02-24 12:20:00,58.87,58.93,58.86,58.88,54700.0,46.3643,46.4115,46.3564,46.3722,54700.0
2006-02-24 12:30:00,58.87,58.95,58.85,58.91,81000.0,46.3643,46.4273,46.3485,46.3958,81000.0
2006-02-24 12:40:00,58.91,58.96,58.85,58.85,74500.0,46.3958,46.4352,46.3485,46.3485,74500.0
2006-02-24 12:50:00,58.84,58.86,58.65,58.66,139300.0,46.3407,46.3564,46.191,46.1989,139300.0
2006-02-24 13:00:00,58.65,58.68,58.63,58.64,86000.0,46.191,46.2146,46.1753,46.1831,86000.0
2006-02-24 13:10:00,58.65,58.65,58.55,58.59,85500.0,46.191,46.191,46.1123,46.1438,85500.0
2006-02-24 13:20:00,58.58,58.6,58.51,58.54,66300.0,46.1359,46.1516,46.0808,46.1044,66300.0
2006-02-24 13:30:00,58.55,58.58,58.52,58.58,44600.0,46.1123,46.1359,46.0886,46.1359,44600.0
2006-02-24 13:40:00,58.58,58.6,58.51,58.6,84700.0,46.1359,46.1516,46.0808,46.1516,84700.0
2006-02-24 13:50:00,58.6,58.7,58.59,58.69,75200.0,46.1516,46.2304,46.1438,46.2225,75200.0
2006-02-24 14:00:00,58.69,58.81,58.68,58.8,109400.0,46.2225,46.317,46.2146,46.3092,109400.0
2006-02-24 14:10:00,58.8,58.93,58.8,58.88,116900.0,46.3092,46.4115,46.3092,46.3722,116900.0
2006-02-24 14:20:00,58.88,58.89,58.76,58.82,229600.0,46.3722,46.38,46.2777,46.3249,229600.0
2006-02-24 14:30:00,58.83,58.91,58.82,58.89,94700.0,46.3328,46.3958,46.3249,46.38,94700.0
2006-02-24 14:40:00,58.85,58.9,58.8,58.81,78900.0,46.3485,46.3879,46.3092,46.317,78900.0
2006-02-24 14:50:00,58.81,58.96,58.81,58.95,90900.0,46.317,46.4352,46.317,46.4273,90900.0
2006-02-24 15:00:00,58.95,58.99,58.93,58.95,105600.0,46.4273,46.4588,46.4115,46.4273,105600.0
2006-02-24 15:10:00,58.95,58.95,58.89,58.9,57700.0,46.4273,46.4273,46.38,46.3879,57700.0
2006-02-24 15:20:00,58.9,58.96,58.89,58.95,74300.0,46.3879,46.4352,46.38,46.4273,74300.0
2006-02-24 15:30:00,58.95,58.98,58.93,58.95,111700.0,46.4273,46.4509,46.4115,46.4273,111700.0
2006-02-24 15:40:00,58.95,58.97,58.9,58.91,180500.0,46.4273,46.443,46.3879,46.3958,180500.0
2006-02-24 15:50:00,58.9,58.93,58.83,58.91,162500.0,46.3879,46.4115,46.3328,46.3958,162500.0
2006-02-27 09:30:00,59.0,59.15,58.96,58.97,196700.0,46.4667,46.5848,46.4352,46.443,196700.0
2006-02-27 09:40:00,58.97,59.04,58.9,58.97,121500.0,46.443,46.4982,46.3879,46.443,121500.0
2006-02-27 09:50:00,58.96,58.99,58.89,58.9,61000.0,46.4352,46.4588,46.38,46.3879,61000.0
2006-02-27 10:00:00,58.92,58.95,58.84,58.9,110000.0,46.4037,46.4273,46.3407,46.3879,110000.0
2006-02-27 10:10:00,58.92,59.0,58.84,58.93,75000.0,46.4037,46.4667,46.3407,46.4115,75000.0
2006-02-27 10:20:00,58.96,58.97,58.85,58.86,60700.0,46.4352,46.443,46.3485,46.3564,60700.0
2006-02-27 10:30:00,58.87,58.95,58.82,58.94,62500.0,46.3643,46.4273,46.3249,46.4194,62500.0
2006-02-27 10:40:00,58.94,58.97,58.88,58.88,63000.0,46.4194,46.443,46.3722,46.3722,63000.0
2006-02-27 10:50:00,58.88,58.98,58.88,58.92,80000.0,46.3722,46.4509,46.3722,46.4037,80000.0
2006-02-27 11:00:00,58.93,58.97,58.91,58.94,156700.0,46.4115,46.443,46.3958,46.4194,156700.0
2006-02-27 11:10:00,58.94,59.0,58.94,59.0,118900.0,46.4194,46.4667,46.4194,46.4667,118900.0
2006-02-27 11:20:00,59.0,59.1,58.98,59.08,109400.0,46.4667,46.5454,46.4509,46.5297,109400.0
2006-02-27 11:30:00,59.08,59.13,59.07,59.12,59900.0,46.5297,46.5691,46.5218,46.5612,59900.0
2006-02-27 11:40:00,59.1,59.15,59.1,59.12,46900.0,46.5454,46.5848,46.5454,46.5612,46900.0
2006-02-27 11:50:00,59.12,59.13,59.06,59.08,104000.0,46.5612,46.5691,46.5139,46.5297,104000.0
2006-02-27 12:00:00,59.08,59.1,59.02,59.03,45100.0,46.5297,46.5454,46.4824,46.4903,45100.0
2006-02-27 12:10:00,59.02,59.12,59.0,59.1,52000.0,46.4824,46.5612,46.4667,46.5454,52000.0
2006-02-27 12:20:00,59.08,59.16,59.08,59.08,76600.0,46.5297,46.5927,46.5297,46.5297,76600.0
2006-02-27 12:30:00,59.08,59.1,59.06,59.09,99000.0,46.5297,46.5454,46.5139,46.5375,99000.0
2006-02-27 12:40:00,59.09,59.1,59.03,59.05,40900.0,46.5375,46.5454,46.4903,46.506,40900.0
2006-02-27 12:50:00,59.05,59.09,59.04,59.05,27800.0,46.506,46.5375,46.4982,46.506,27800.0
2006-02-27 13:00:00,59.06,59.1,59.01,59.03,56700.0,46.5139,46.5454,46.4745,46.4903,56700.0
2006-02-27 13:10:00,59.03,59.08,59.02,59.07,43600.0,46.4903,46.5297,46.4824,46.5218,43600.0
2006-02-27 13:20:00,59.06,59.08,59.01,59.06,59000.0,46.5139,46.5297,46.4745,46.5139,59000.0
2006-02-27 13:30:00,59.06,59.09,59.0,59.01,88900.0,46.5139,46.5375,46.4667,46.4745,88900.0
2006-02-27 13:40:00,59.02,59.06,58.97,59.05,37200.0,46.4824,46.5139,46.443,46.506,37200.0
2006-02-27 13:50:00,59.04,59.09,59.04,59.05,36500.0,46.4982,46.5375,46.4982,46.506,36500.0
2006-02-27 14:00:00,59.04,59.1,59.0,59.0,45300.0,46.4982,46.5454,46.4667,46.4667,45300.0
2006-02-27 14:10:00,59.02,59.12,58.96,59.08,105900.0,46.4824,46.5612,46.4352,46.5297,105900.0
2006-02-27 14:20:00,59.08,59.1,59.07,59.09,57200.0,46.5297,46.5454,46.5218,46.5375,57200.0
2006-02-27 14:30:00,59.09,59.1,59.02,59.04,80000.0,46.5375,46.5454,46.4824,46.4982,80000.0
2006-02-27 14:40:00,59.02,59.09,58.99,58.99,102800.0,46.4824,46.5375,46.4588,46.4588,102800.0
2006-02-27 14:50:00,58.99,59.08,58.96,59.03,66600.0,46.4588,46.5297,46.4352,46.4903,66600.0
2006-02-27 15:00:00,59.03,59.07,59.0,59.04,85500.0,46.4903,46.5218,46.4667,46.4982,85500.0
2006-02-27 15:10:00,59.04,59.06,59.03,59.04,42300.0,46.4982,46.5139,46.4903,46.4982,42300.0
2006-02-27 15:20:00,59.03,59.07,59.01,59.04,106100.0,46.4903,46.5218,46.4745,46.4982,106100.0
2006-02-27 15:30:00,59.07,59.11,59.02,59.02,69700.0,46.5218,46.5533,46.4824,46.4824,69700.0
2006-02-27 15:40:00,59.02,59.06,59.0,59.02,66800.0,46.4824,46.5139,46.4667,46.4824,66800.0
2006-02-27 15:50:00,59.04,59.04,58.98,58.99,99400.0,46.4982,46.4982,46.4509,46.4588,99400.0
2006-02-28 09:30:00,58.93,58.96,58.83,58.92,135800.0,46.4115,46.4352,46.3328,46.4037,135800.0
2006-02-28 09:40:00,58.88,59.02,58.84,58.97,195900.0,46.3722,46.4824,46.3407,46.443,195900.0
2006-02-28 09:50:00,58.98,58.98,58.62,58.75,88100.0,46.4509,46.4509,46.1674,46.2698,88100.0
2006-02-28 10:00:00,58.72,58.72,58.51,58.54,155200.0,46.2461,46.2461,46.0808,46.1044,155200.0
2006-02-28 10:10:00,58.54,58.56,58.39,58.47,89500.0,46.1044,46.1201,45.9863,46.0493,89500.0
2006-02-28 10:20:00,58.47,58.64,58.45,58.46,75300.0,46.0493,46.1831,46.0335,46.0414,75300.0
2006-02-28 10:30:00,58.45,58.55,58.3,58.43,168600.0,46.0335,46.1123,45.9154,46.0178,168600.0
2006-02-28 10:40:00,58.41,58.47,58.32,58.42,82500.0,46.002,46.0493,45.9311,46.0099,82500.0
2006-02-28 10:50:00,58.41,58.52,58.35,58.35,87200.0,46.002,46.0886,45.9547,45.9547,87200.0
2006-02-28 11:00:00,58.36,58.42,58.34,58.41,61200.0,45.9626,46.0099,45.9469,46.002,61200.0
2006-02-28 11:10:00,58.41,58.45,58.33,58.38,114300.0,46.002,46.0335,45.939,45.9784,114300.0
2006-02-28 11:20:00,58.39,58.39,58.31,58.34,69300.0,45.9863,45.9863,45.9232,45.9469,69300.0
2006-02-28 11:30:00,58.34,58.34,58.16,58.27,140400.0,45.9469,45.9469,45.8051,45.8917,140400.0
2006-02-28 11:40:00,58.29,58.38,58.2,58.35,71800.0,45.9075,45.9784,45.8366,45.9547,71800.0
2006-02-28 11:50:00,58.35,58.36,58.25,58.32,160900.0,45.9547,45.9626,45.876,45.9311,160900.0
2006-02-28 12:00:00,58.32,58.32,58.16,58.17,123400.0,45.9311,45.9311,45.8051,45.813,123400.0
2006-02-28 12:10:00,58.18,58.23,58.11,58.2,101700.0,45.8209,45.8602,45.7657,45.8366,101700.0
2006-02-28 12:20:00,58.2,58.2,58.06,58.09,60000.0,45.8366,45.8366,45.7264,45.75,60000.0
2006-02-28 12:30:00,58.07,58.09,57.99,58.08,112600.0,45.7342,45.75,45.6712,45.7421,112600.0
2006-02-28 12:40:00,58.08,58.17,58.07,58.08,84800.0,45.7421,45.813,45.7342,45.7421,84800.0
2006-02-28 12:50:00,58.09,58.18,58.09,58.18,59800.0,45.75,45.8209,45.75,45.8209,59800.0
2006-02-28 13:00:00,58.16,58.28,58.16,58.25,64800.0,45.8051,45.8996,45.8051,45.876,64800.0
2006-02-28 13:10:00,58.25,58.28,58.21,58.25,49000.0,45.876,45.8996,45.8445,45.876,49000.0
2006-02-28 13:20:00,58.23,58.27,58.22,58.23,61700.0,45.8602,45.8917,45.8524,45.8602,61700.0
2006-02-28 13:30:00,58.24,58.29,58.21,58.25,107700.0,45.8681,45.9075,45.8445,45.876,107700.0
2006-02-28 13:40:00,58.26,58.33,58.24,58.3,105800.0,45.8839,45.939,45.8681,45.9154,105800.0
2006-02-28 13:50:00,58.31,58.33,58.25,58.25,77700.0,45.9232,45.939,45.876,45.876,77700.0
2006-02-28 14:00:00,58.25,58.29,58.22,58.25,161400.0,45.876,45.9075,45.8524,45.876,161400.0
2006-02-28 14:10:00,58.26,58.26,58.12,58.19,64500.0,45.8839,45.8839,45.7736,45.8287,64500.0
2006-02-28 14:20:00,58.19,58.25,58.17,58.25,134000.0,45.8287,45.876,45.813,45.876,134000.0
2006-02-28 14:30:00,58.25,58.25,58.13,58.15,107300.0,45.876,45.876,45.7815,45.7972,107300.0
2006-02-28 14:40:00,58.15,58.15,58.0,58.01,134000.0,45.7972,45.7972,45.6791,45.687,134000.0
2006-02-28 14:50:00,58.0,58.06,57.96,57.96,91900.0,45.6791,45.7264,45.6476,45.6476,91900.0
2006-02-28 15:00:00,57.95,58.01,57.87,57.9,162600.0,45.6397,45.687,45.5767,45.6003,162600.0
2006-02-28 15:10:00,57.9,58.12,57.89,58.1,134000.0,45.6003,45.7736,45.5925,45.7579,134000.0
2006-02-28 15:20:00,58.1,58.23,58.1,58.15,173400.0,45.7579,45.8602,45.7579,45.7972,173400.0
2006-02-28 15:30:00,58.15,58.23,58.13,58.2,166800.0,45.7972,45.8602,45.7815,45.8366,166800.0
2006-02-28 15:40:00,58.2,58.38,58.2,58.22,219800.0,45.8366,45.9784,45.8366,45.8524,219800.0
2006-02-28 15:50:00,58.22,58.33,58.12,58.13,261500.0,45.8524,45.939,45.7736,45.7815,261500.0
2006-03-01 09:30:00,58.05,58.26,58.03,58.08,204900.0,45.7185,45.8839,45.7027,45.7421,204900.0
2006-03-01 09:40:00,58.06,58.26,58.04,58.11,156900.0,45.7264,45.8839,45.7106,45.7657,156900.0
2006-03-01 09:50:00,58.1,58.24,58.05,58.14,170300.0,45.7579,45.8681,45.7185,45.7894,170300.0
2006-03-01 10:00:00,58.14,58.2,58.02,58.2,157600.0,45.7894,45.8366,45.6948,45.8366,157600.0
2006-03-01 10:10:00,58.13,58.23,57.93,57.94,285100.0,45.7815,45.8602,45.624,45.6318,285100.0
2006-03-01 10:20:00,57.93,57.97,57.84,57.88,169100.0,45.624,45.6555,45.5531,45.5846,169100.0
2006-03-01 10:30:00,57.9,57.98,57.86,57.93,124200.0,45.6003,45.6633,45.5688,45.624,124200.0
2006-03-01 10:40:00,57.94,57.99,57.91,57.94,144100.0,45.6318,45.6712,45.6082,45.6318,144100.0
2006-03-01 10:50:00,57.92,57.99,57.91,57.96,138800.0,45.6161,45.6712,45.6082,45.6476,138800.0
2006-03-01 11:00:00,57.97,58.02,57.9,57.91,140500.0,45.6555,45.6948,45.6003,45.6082,140500.0
2006-03-01 11:10:00,57.92,58.0,57.89,57.9,85300.0,45.6161,45.6791,45.5925,45.6003,85300.0
2006-03-01 11:20:00,57.89,57.98,57.88,57.97,98100.0,45.5925,45.6633,45.5846,45.6555,98100.0
2006-03-01 11:30:00,57.98,58.05,57.97,58.01,122200.0,45.6633,45.7185,45.6555,45.687,122200.0
2006-03-01 11:40:00,58.01,58.07,57.99,58.02,118400.0,45.687,45.7342,45.6712,45.6948,118400.0
2006-03-01 11:50:00,58.02,58.08,58.01,58.08,62100.0,45.6948,45.7421,45.687,45.7421,62100.0
2006-03-01 12:00:00,58.07,58.09,58.03,58.04,122000.0,45.7342,45.75,45.7027,45.7106,122000.0
2006-03-01 12:10:00,58.04,58.11,58.02,58.11,74900.0,45.7106,45.7657,45.6948,45.7657,74900.0
2006-03-01 12:20:00,58.1,58.17,58.09,58.12,101400.0,45.7579,45.813,45.75,45.7736,101400.0
2006-03-01 12:30:00,58.12,58.18,58.08,58.17,63500.0,45.7736,45.8209,45.7421,45.813,63500.0
2006-03-01 12:40:00,58.17,58.2,58.13,58.18,58800.0,45.813,45.8366,45.7815,45.8209,58800.0
2006-03-01 12:50:00,58.16,58.22,58.11,58.22,57600.0,45.8051,45.8524,45.7657,45.8524,57600.0
2006-03-01 13:00:00,58.22,58.33,58.22,58.28,64800.0,45.8524,45.939,45.8524,45.8996,64800.0
2006-03-01 13:10:00,58.29,58.3,58.21,58.25,66200.0,45.9075,45.9154,45.8445,45.876,66200.0
2006-03-01 13:20:00,58.25,58.27,58.22,58.23,58400.0,45.876,45.8917,45.8524,45.8602,58400.0
2006-03-01 13:30:00,58.23,58.3,58.23,58.28,60800.0,45.8602,45.9154,45.8602,45.8996,60800.0
2006-03-01 13:40:00,58.29,58.45,58.28,58.42,126100.0,45.9075,46.0335,45.8996,46.0099,126100.0
2006-03-01 13:50:00,58.42,58.45,58.39,58.41,71400.0,46.0099,46.0335,45.9863,46.002,71400.0
2006-03-01 14:00:00,58.42,58.45,58.31,58.44,67400.0,46.0099,46.0335,45.9232,46.0256,67400.0
2006-03-01 14:10:00,58.44,58.46,58.38,58.44,81000.0,46.0256,46.0414,45.9784,46.0256,81000.0
2006-03-01 14:20:00,58.41,58.42,58.29,58.37,101800.0,46.002,46.0099,45.9075,45.9705,101800.0
2006-03-01 14:30:00,58.38,58.38,58.23,58.23,76400.0,45.9784,45.9784,45.8602,45.8602,76400.0
2006-03-01 14:40:00,58.22,58.27,58.18,58.25,80100.0,45.8524,45.8917,45.8209,45.876,80100.0
2006-03-01 14:50:00,58.25,58.29,58.17,58.17,66100.0,45.876,45.9075,45.813,45.813,66100.0
2006-03-01 15:00:00,58.17,58.28,58.16,58.27,72400.0,45.813,45.8996,45.8051,45.8917,72400.0
2006-03-01 15:10:00,58.26,58.34,58.23,58.34,63000.0,45.8839,45.9469,45.8602,45.9469,63000.0
2006-03-01 15:20:00,58.34,58.35,58.27,58.3,95000.0,45.9469,45.9547,45.8917,45.9154,95000.0
2006-03-01 15:30:00,58.29,58.35,58.24,58.27,75400.0,45.9075,45.9547,45.8681,45.8917,75400.0
2006-03-01 15:40:00,58.29,58.4,58.26,58.39,132200.0,45.9075,45.9941,45.8839,45.9863,132200.0
2006-03-01 15:50:00,58.39,58.44,58.3,58.42,205900.0,45.9863,46.0256,45.9154,46.0099,205900.0
2006-03-02 09:30:00,58.0,58.22,58.0,58.0,158600.0,45.6791,45.8524,45.6791,45.6791,158600.0
2006-03-02 09:40:00,58.03,58.03,57.9,58.01,170800.0,45.7027,45.7027,45.6003,45.687,170800.0
2006-03-02 09:50:00,58.03,58.08,57.89,57.9,167500.0,45.7027,45.7421,45.5925,45.6003,167500.0
2006-03-02 10:00:00,57.89,57.91,57.77,57.87,121000.0,45.5925,45.6082,45.498,45.5767,121000.0
2006-03-02 10:10:00,57.9,57.9,57.8,57.82,117600.0,45.6003,45.6003,45.5216,45.5373,117600.0
2006-03-02 10:20:00,57.82,57.9,57.75,57.84,149200.0,45.5373,45.6003,45.4822,45.5531,149200.0
2006-03-02 10:30:00,57.83,57.89,57.78,57.83,100400.0,45.5452,45.5925,45.5058,45.5452,100400.0
2006-03-02 10:40:00,57.83,57.87,57.74,57.8,140400.0,45.5452,45.5767,45.4743,45.5216,140400.0
2006-03-02 10:50:00,57.8,57.8,57.75,57.76,149400.0,45.5216,45.5216,45.4822,45.4901,149400.0
2006-03-02 11:00:00,57.75,57.94,57.75,57.94,135200.0,45.4822,45.6318,45.4822,45.6318,135200.0
2006-03-02 11:10:00,57.93,57.98,57.87,57.9,118500.0,45.624,45.6633,45.5767,45.6003,118500.0
2006-03-02 11:20:00,57.9,57.9,57.75,57.78,85400.0,45.6003,45.6003,45.4822,45.5058,85400.0
2006-03-02 11:30:00,57.79,57.82,57.7,57.7,103500.0,45.5137,45.5373,45.4428,45.4428,103500.0
2006-03-02 11:40:00,57.71,57.73,57.58,57.61,136700.0,45.4507,45.4665,45.3483,45.3719,136700.0
2006-03-02 11:50:00,57.6,57.62,57.59,57.6,111400.0,45.3641,45.3798,45.3562,45.3641,111400.0
2006-03-02 12:00:00,57.6,57.6,57.5,57.5,123100.0,45.3641,45.3641,45.2853,45.2853,123100.0
2006-03-02 12:10:00,57.51,57.52,57.4,57.45,149500.0,45.2932,45.3011,45.2066,45.2459,149500.0
2006-03-02 12:20:00,57.45,57.46,57.35,57.35,123500.0,45.2459,45.2538,45.1672,45.1672,123500.0
2006-03-02 12:30:00,57.36,57.38,57.3,57.32,156700.0,45.1751,45.1908,45.1278,45.1435,156700.0
2006-03-02 12:40:00,57.32,57.35,57.3,57.34,123300.0,45.1435,45.1672,45.1278,45.1593,123300.0
2006-03-02 12:50:00,57.34,57.46,57.32,57.45,68200.0,45.1593,45.2538,45.1435,45.2459,68200.0
2006-03-02 13:00:00,57.44,57.47,57.4,57.45,108200.0,45.2381,45.2617,45.2066,45.2459,108200.0
2006-03-02 13:10:00,57.35,57.4,57.22,57.23,191900.0,45.1672,45.2066,45.0648,45.0727,191900.0
2006-03-02 13:20:00,57.23,57.36,57.23,57.35,94200.0,45.0727,45.1751,45.0727,45.1672,94200.0
2006-03-02 13:30:00,57.36,57.39,57.29,57.29,93500.0,45.1751,45.1987,45.1199,45.1199,93500.0
2006-03-02 13:40:00,57.3,57.46,57.25,57.46,210700.0,45.1278,45.2538,45.0884,45.2538,210700.0
2006-03-02 13:50:00,57.46,57.64,57.4,57.56,220100.0,45.2538,45.3956,45.2066,45.3326,220100.0
2006-03-02 14:00:00,57.56,57.62,57.51,57.53,205700.0,45.3326,45.3798,45.2932,45.3089,205700.0
2006-03-02 14:10:00,57.53,57.66,57.51,57.64,177800.0,45.3089,45.4113,45.2932,45.3956,177800.0
2006-03-02 14:20:00,57.64,57.65,57.53,57.59,128500.0,45.3956,45.4034,45.3089,45.3562,128500.0
2006-03-02 14:30:00,57.59,57.63,57.53,57.56,232100.0,45.3562,45.3877,45.3089,45.3326,232100.0
2006-03-02 14:40:00,57.56,57.62,57.55,57.6,108000.0,45.3326,45.3798,45.3247,45.3641,108000.0
2006-03-02 14:50:00,57.6,57.65,57.59,57.63,98300.0,45.3641,45.4034,45.3562,45.3877,98300.0
2006-03-02 15:00:00,57.63,57.75,57.62,57.75,140800.0,45.3877,45.4822,45.3798,45.4822,140800.0
2006-03-02 15:10:00,57.75,57.85,57.74,57.83,149000.0,45.4822,45.561,45.4743,45.5452,149000.0
2006-03-02 15:20:00,57.83,57.87,57.81,57.82,146400.0,45.5452,45.5767,45.5295,45.5373,146400.0
2006-03-02 15:30:00,57.82,57.84,57.65,57.7,159500.0,45.5373,45.5531,45.4034,45.4428,159500.0
2006-03-02 15:40:00,57.7,57.71,57.57,57.57,155600.0,45.4428,45.4507,45.3404,45.3404,155600.0
2006-03-02 15:50:00,57.57,57.67,57.56,57.63,211700.0,45.3404,45.4192,45.3326,45.3877,211700.0
2006-03-03 09:30:00,57.35,58.38,57.32,57.44,182600.0,45.1672,45.9784,45.1435,45.2381,182600.0
2006-03-03 09:40:00,57.47,57.56,57.38,57.53,125400.0,45.2617,45.3326,45.1908,45.3089,125400.0
2006-03-03 09:50:00,57.54,57.67,57.48,57.55,131100.0,45.3168,45.4192,45.2696,45.3247,131100.0
2006-03-03 10:00:00,57.55,57.62,57.43,57.43,151100.0,45.3247,45.3798,45.2302,45.2302,151100.0
2006-03-03 10:10:00,57.43,57.55,57.4,57.51,78500.0,45.2302,45.3247,45.2066,45.2932,78500.0
2006-03-03 10:20:00,57.53,57.66,57.52,57.59,121400.0,45.3089,45.4113,45.3011,45.3562,121400.0
2006-03-03 10:30:00,57.57,57.63,57.5,57.52,118100.0,45.3404,45.3877,45.2853,45.3011,118100.0
2006-03-03 10:40:00,57.51,57.55,57.4,57.42,126300.0,45.2932,45.3247,45.2066,45.2223,126300.0
2006-03-03 10:50:00,57.42,57.42,57.24,57.27,159600.0,45.2223,45.2223,45.0805,45.1042,159600.0
2006-03-03 11:00:00,57.25,57.33,57.18,57.29,114700.0,45.0884,45.1514,45.0333,45.1199,114700.0
2006-03-03 11:10:00,57.3,57.36,57.22,57.33,68800.0,45.1278,45.1751,45.0648,45.1514,68800.0
2006-03-03 11:20:00,57.29,57.38,57.26,57.3,86100.0,45.1199,45.1908,45.0963,45.1278,86100.0
2006-03-03 11:30:00,57.3,57.33,57.21,57.33,91800.0,45.1278,45.1514,45.0569,45.1514,91800.0
2006-03-03 11:40:00,57.33,57.39,57.3,57.37,86400.0,45.1514,45.1987,45.1278,45.1829,86400.0
2006-03-03 11:50:00,57.37,57.4,57.33,57.34,89300.0,45.1829,45.2066,45.1514,45.1593,89300.0
2006-03-03 12:00:00,57.34,57.44,57.28,57.44,105300.0,45.1593,45.2381,45.112,45.2381,105300.0
2006-03-03 12:10:00,57.42,57.43,57.35,57.37,48200.0,45.2223,45.2302,45.1672,45.1829,48200.0
2006-03-03 12:20:00,57.38,57.5,57.37,57.49,135500.0,45.1908,45.2853,45.1829,45.2774,135500.0
2006-03-03 12:30:00,57.5,57.54,57.46,57.49,115200.0,45.2853,45.3168,45.2538,45.2774,115200.0
2006-03-03 12:40:00,57.49,57.63,57.48,57.48,91600.0,45.2774,45.3877,45.2696,45.2696,91600.0
2006-03-03 12:50:00,57.49,57.51,57.45,57.47,65300.0,45.2774,45.2932,45.2459,45.2617,65300.0
2006-03-03 13:00:00,57.46,57.54,57.45,57.48,63300.0,45.2538,45.3168,45.2459,45.2696,63300.0
2006-03-03 13:10:00,57.45,57.46,57.37,57.43,85400.0,45.2459,45.2538,45.1829,45.2302,85400.0
2006-03-03 13:20:00,57.44,57.55,57.41,57.54,98700.0,45.2381,45.3247,45.2144,45.3168,98700.0
2006-03-03 13:30:00,57.52,57.55,57.45,57.46,128100.0,45.3011,45.3247,45.2459,45.2538,128100.0
2006-03-03 13:40:00,57.47,57.53,57.45,57.48,132700.0,45.2617,45.3089,45.2459,45.2696,132700.0
2006-03-03 13:50:00,57.48,57.53,57.42,57.45,130500.0,45.2696,45.3089,45.2223,45.2459,130500.0
2006-03-03 14:00:00,57.45,57.48,57.34,57.35,114900.0,45.2459,45.2696,45.1593,45.1672,114900.0
2006-03-03 14:10:00,57.34,57.4,57.31,57.32,76900.0,45.1593,45.2066,45.1357,45.1435,76900.0
2006-03-03 14:20:00,57.32,57.43,57.31,57.38,108000.0,45.1435,45.2302,45.1357,45.1908,108000.0
2006-03-03 14:30:00,57.39,57.41,57.35,57.39,106800.0,45.1987,45.2144,45.1672,45.1987,106800.0
2006-03-03 14:40:00,57.39,57.4,57.29,57.34,167800.0,45.1987,45.2066,45.1199,45.1593,167800.0
2006-03-03 14:50:00,57.33,57.34,57.25,57.26,134600.0,45.1514,45.1593,45.0884,45.0963,134600.0
2006-03-03 15:00:00,57.26,57.28,57.08,57.09,134500.0,45.0963,45.112,44.9545,44.9624,134500.0
2006-03-03 15:10:00,57.09,57.1,56.71,57.04,428000.0,44.9624,44.9703,44.6631,44.923,428000.0
2006-03-03 15:20:00,57.04,57.09,56.9,56.98,209900.0,44.923,44.9624,44.8128,44.8758,209900.0
2006-03-03 15:30:00,56.96,57.06,56.95,56.98,244100.0,44.86,44.9388,44.8521,44.8758,244100.0
2006-03-03 15:40:00,56.98,56.99,56.6,56.63,305700.0,44.8758,44.8837,44.5765,44.6001,305700.0
2006-03-03 15:50:00,56.63,56.67,56.49,56.58,715500.0,44.6001,44.6316,44.4899,44.5607,715500.0
2006-03-06 09:30:00,56.3,56.61,56.28,56.61,288300.0,44.3402,44.5844,44.3245,44.5844,288300.0
2006-03-06 09:40:00,56.63,56.75,56.41,56.47,298300.0,44.6001,44.6946,44.4269,44.4741,298300.0
2006-03-06 09:50:00,56.4,56.45,56.25,56.27,264800.0,44.419,44.4584,44.3008,44.3166,264800.0
2006-03-06 10:00:00,56.27,56.41,56.24,56.38,203800.0,44.3166,44.4269,44.293,44.4032,203800.0
2006-03-06 10:10:00,56.35,56.55,56.34,56.55,133000.0,44.3796,44.5371,44.3717,44.5371,133000.0
2006-03-06 10:20:00,56.55,56.66,56.49,56.65,189000.0,44.5371,44.6238,44.4899,44.6159,189000.0
2006-03-06 10:30:00,56.66,56.75,56.66,56.71,274100.0,44.6238,44.6946,44.6238,44.6631,274100.0
2006-03-06 10:40:00,56.71,56.71,56.61,56.65,187500.0,44.6631,44.6631,44.5844,44.6159,187500.0
2006-03-06 10:50:00,56.65,56.7,56.6,56.69,158300.0,44.6159,44.6553,44.5765,44.6474,158300.0
2006-03-06 11:00:00,56.69,56.71,56.62,56.68,135500.0,44.6474,44.6631,44.5923,44.6395,135500.0
2006-03-06 11:10:00,56.68,56.69,56.55,56.58,150900.0,44.6395,44.6474,44.5371,44.5607,150900.0
2006-03-06 11:20:00,56.57,56.62,56.56,56.6,94800.0,44.5529,44.5923,44.545,44.5765,94800.0
2006-03-06 11:30:00,56.6,56.7,56.56,56.66,280400.0,44.5765,44.6553,44.545,44.6238,280400.0
2006-03-06 11:40:00,56.65,56.67,56.55,56.58,112000.0,44.6159,44.6316,44.5371,44.5607,112000.0
2006-03-06 11:50:00,56.59,56.65,56.58,56.65,66400.0,44.5686,44.6159,44.5607,44.6159,66400.0
2006-03-06 12:00:00,56.65,56.68,56.64,56.67,108900.0,44.6159,44.6395,44.608,44.6316,108900.0
2006-03-06 12:10:00,56.66,56.75,56.61,56.72,126600.0,44.6238,44.6946,44.5844,44.671,126600.0
2006-03-06 12:20:00,56.72,56.74,56.65,56.7,116500.0,44.671,44.6868,44.6159,44.6553,116500.0
2006-03-06 12:30:00,56.7,56.7,56.65,56.7,181000.0,44.6553,44.6553,44.6159,44.6553,181000.0
2006-03-06 12:40:00,56.7,56.72,56.65,56.66,43000.0,44.6553,44.671,44.6159,44.6238,43000.0
2006-03-06 12:50:00,56.65,56.7,56.62,56.68,66400.0,44.6159,44.6553,44.5923,44.6395,66400.0
2006-03-06 13:00:00,56.68,56.71,56.66,56.67,59900.0,44.6395,44.6631,44.6238,44.6316,59900.0
2006-03-06 13:10:00,56.67,56.7,56.63,56.7,123600.0,44.6316,44.6553,44.6001,44.6553,123600.0
2006-03-06 13:20:00,56.7,56.74,56.66,56.69,79900.0,44.6553,44.6868,44.6238,44.6474,79900.0
2006-03-06 13:30:00,56.68,56.7,56.49,56.54,248200.0,44.6395,44.6553,44.4899,44.5292,248200.0
2006-03-06 13:40:00,56.55,56.59,56.48,56.49,133500.0,44.5371,44.5686,44.482,44.4899,133500.0
2006-03-06 13:50:00,56.49,56.6,56.47,56.57,93300.0,44.4899,44.5765,44.4741,44.5529,93300.0
2006-03-06 14:00:00,56.58,56.58,56.35,56.42,121400.0,44.5607,44.5607,44.3796,44.4347,121400.0
2006-03-06 14:10:00,56.42,56.53,56.41,56.51,129300.0,44.4347,44.5214,44.4269,44.5056,129300.0
2006-03-06 14:20:00,56.51,56.54,56.4,56.54,104900.0,44.5056,44.5292,44.419,44.5292,104900.0
2006-03-06 14:30:00,56.54,56.63,56.49,56.5,75500.0,44.5292,44.6001,44.4899,44.4977,75500.0
2006-03-06 14:40:00,56.51,56.7,56.5,56.52,80200.0,44.5056,44.6553,44.4977,44.5135,80200.0
2006-03-06 14:50:00,56.53,56.64,56.5,56.59,80500.0,44.5214,44.608,44.4977,44.5686,80500.0
2006-03-06 15:00:00,56.59,56.69,56.57,56.61,153300.0,44.5686,44.6474,44.5529,44.5844,153300.0
2006-03-06 15:10:00,56.63,56.73,56.57,56.71,80500.0,44.6001,44.6789,44.5529,44.6631,80500.0
2006-03-06 15:20:00,56.72,56.75,56.7,56.73,128700.0,44.671,44.6946,44.6553,44.6789,128700.0
2006-03-06 15:30:00,56.73,56.74,56.68,56.71,132600.0,44.6789,44.6868,44.6395,44.6631,132600.0
2006-03-06 15:40:00,56.71,56.78,56.65,56.7,173400.0,44.6631,44.7183,44.6159,44.6553,173400.0
2006-03-06 15:50:00,56.7,56.73,56.62,56.65,180300.0,44.6553,44.6789,44.5923,44.6159,180300.0
2006-03-07 09:30:00,56.22,56.5,56.1,56.1,374500.0,44.2772,44.4977,44.1827,44.1827,374500.0
2006-03-07 09:40:00,56.12,56.7,56.1,56.69,196300.0,44.1985,44.6553,44.1827,44.6474,196300.0
2006-03-07 09:50:00,56.75,56.8,56.63,56.75,185700.0,44.6946,44.734,44.6001,44.6946,185700.0
2006-03-07 10:00:00,56.75,57.15,56.75,57.11,327600.0,44.6946,45.0097,44.6946,44.9782,327600.0
2006-03-07 10:10:00,57.12,57.15,57.04,57.14,213000.0,44.986,45.0097,44.923,45.0018,213000.0
2006-03-07 10:20:00,57.14,57.3,57.1,57.16,229400.0,45.0018,45.1278,44.9703,45.0175,229400.0
2006-03-07 10:30:00,57.16,57.22,57.05,57.12,112100.0,45.0175,45.0648,44.9309,44.986,112100.0
2006-03-07 10:40:00,57.09,57.12,56.97,56.97,105600.0,44.9624,44.986,44.8679,44.8679,105600.0
2006-03-07 10:50:00,56.97,56.98,56.88,56.89,63600.0,44.8679,44.8758,44.797,44.8049,63600.0
2006-03-07 11:00:00,56.9,57.03,56.9,56.99,114100.0,44.8128,44.9152,44.8128,44.8837,114100.0
2006-03-07 11:10:00,57.0,57.2,56.99,57.19,83600.0,44.8915,45.049,44.8837,45.0412,83600.0
2006-03-07 11:20:00,57.2,57.23,57.12,57.22,122700.0,45.049,45.0727,44.986,45.0648,122700.0
2006-03-07 11:30:00,57.21,57.24,57.05,57.14,214700.0,45.0569,45.0805,44.9309,45.0018,214700.0
2006-03-07 11:40:00,57.15,57.18,56.99,57.04,214400.0,45.0097,45.0333,44.8837,44.923,214400.0
2006-03-07 11:50:00,57.05,57.19,57.02,57.19,82300.0,44.9309,45.0412,44.9073,45.0412,82300.0
2006-03-07 12:00:00,57.19,57.25,57.11,57.23,93600.0,45.0412,45.0884,44.9782,45.0727,93600.0
2006-03-07 12:10:00,57.24,57.32,57.11,57.11,81100.0,45.0805,45.1435,44.9782,44.9782,81100.0
2006-03-07 12:20:00,57.11,57.13,57.02,57.02,73500.0,44.9782,44.9939,44.9073,44.9073,73500.0
2006-03-07 12:30:00,57.01,57.03,56.98,56.99,98000.0,44.8994,44.9152,44.8758,44.8837,98000.0
2006-03-07 12:40:00,56.98,56.99,56.7,56.81,181000.0,44.8758,44.8837,44.6553,44.7419,181000.0
2006-03-07 12:50:00,56.81,56.86,56.7,56.76,83700.0,44.7419,44.7813,44.6553,44.7025,83700.0
2006-03-07 13:00:00,56.76,56.89,56.74,56.82,111900.0,44.7025,44.8049,44.6868,44.7498,111900.0
2006-03-07 13:10:00,56.81,56.93,56.8,56.88,121000.0,44.7419,44.8364,44.734,44.797,121000.0
2006-03-07 13:20:00,56.88,56.94,56.88,56.91,99600.0,44.797,44.8443,44.797,44.8206,99600.0
2006-03-07 13:30:00,56.92,56.92,56.84,56.85,109400.0,44.8285,44.8285,44.7655,44.7734,109400.0
2006-03-07 13:40:00,56.84,56.88,56.83,56.85,78600.0,44.7655,44.797,44.7576,44.7734,78600.0
2006-03-07 13:50:00,56.86,56.98,56.82,56.85,120700.0,44.7813,44.8758,44.7498,44.7734,120700.0
2006-03-07 14:00:00,56.87,57.06,56.85,56.88,86600.0,44.7891,44.9388,44.7734,44.797,86600.0
2006-03-07 14:10:00,56.89,56.9,56.79,56.81,121200.0,44.8049,44.8128,44.7261,44.7419,121200.0
2006-03-07 14:20:00,56.8,56.82,56.74,56.74,149000.0,44.734,44.7498,44.6868,44.6868,149000.0
2006-03-07 14:30:00,56.73,56.78,56.66,56.75,118100.0,44.6789,44.7183,44.6238,44.6946,118100.0
2006-03-07 14:40:00,56.74,56.79,56.66,56.67,120000.0,44.6868,44.7261,44.6238,44.6316,120000.0
2006-03-07 14:50:00,56.66,56.75,56.64,56.71,129300.0,44.6238,44.6946,44.608,44.6631,129300.0
2006-03-07 15:00:00,56.7,56.72,56.55,56.56,167800.0,44.6553,44.671,44.5371,44.545,167800.0
2006-03-07 15:10:00,56.57,56.61,56.52,56.52,103400.0,44.5529,44.5844,44.5135,44.5135,103400.0
2006-03-07 15:20:00,56.53,56.55,56.4,56.47,183400.0,44.5214,44.5371,44.419,44.4741,183400.0
2006-03-07 15:30:00,56.46,56.58,56.45,56.52,243100.0,44.4662,44.5607,44.4584,44.5135,243100.0
2006-03-07 15:40:00,56.52,56.58,56.32,56.33,305400.0,44.5135,44.5607,44.356,44.3639,305400.0
2006-03-07 15:50:00,56.34,56.44,56.33,56.44,443300.0,44.3717,44.4505,44.3639,44.4505,443300.0
2006-03-08 09:30:00,56.43,56.66,56.32,56.5,261000.0,44.4426,44.6238,44.356,44.4977,261000.0
2006-03-08 09:40:00,56.5,56.61,56.45,56.59,138100.0,44.4977,44.5844,44.4584,44.5686,138100.0
2006-03-08 09:50:00,56.59,57.13,56.59,56.96,234000.0,44.5686,44.9939,44.5686,44.86,234000.0
2006-03-08 10:00:00,57.0,57.2,56.92,57.15,156600.0,44.8915,45.049,44.8285,45.0097,156600.0
2006-03-08 10:10:00,57.15,57.18,57.04,57.05,190100.0,45.0097,45.0333,44.923,44.9309,190100.0
2006-03-08 10:20:00,57.05,57.35,57.04,57.21,241100.0,44.9309,45.1672,44.923,45.0569,241100.0
2006-03-08 10:30:00,57.21,57.21,57.04,57.11,120100.0,45.0569,45.0569,44.923,44.9782,120100.0
2006-03-08 10:40:00,57.11,57.2,57.06,57.07,94700.0,44.9782,45.049,44.9388,44.9467,94700.0
2006-03-08 10:50:00,57.07,57.17,57.04,57.14,115100.0,44.9467,45.0254,44.923,45.0018,115100.0
2006-03-08 11:00:00,57.15,57.15,56.98,57.02,130900.0,45.0097,45.0097,44.8758,44.9073,130900.0
2006-03-08 11:10:00,57.02,57.02,56.87,56.88,137300.0,44.9073,44.9073,44.7891,44.797,137300.0
2006-03-08 11:20:00,56.88,56.96,56.86,56.92,56100.0,44.797,44.86,44.7813,44.8285,56100.0
2006-03-08 11:30:00,56.93,56.93,56.8,56.92,101000.0,44.8364,44.8364,44.734,44.8285,101000.0
2006-03-08 11:40:00,56.92,56.92,56.66,56.69,83200.0,44.8285,44.8285,44.6238,44.6474,83200.0
2006-03-08 11:50:00,56.71,56.71,56.59,56.67,75700.0,44.6631,44.6631,44.5686,44.6316,75700.0
2006-03-08 12:00:00,56.66,56.8,56.54,56.54,198000.0,44.6238,44.734,44.5292,44.5292,198000.0
2006-03-08 12:10:00,56.55,56.69,56.55,56.63,130600.0,44.5371,44.6474,44.5371,44.6001,130600.0
2006-03-08 12:20:00,56.63,56.71,56.58,56.7,103700.0,44.6001,44.6631,44.5607,44.6553,103700.0
2006-03-08 12:30:00,56.71,56.75,56.67,56.68,73800.0,44.6631,44.6946,44.6316,44.6395,73800.0
2006-03-08 12:40:00,56.68,56.73,56.65,56.69,52700.0,44.6395,44.6789,44.6159,44.6474,52700.0
2006-03-08 12:50:00,56.7,56.8,56.69,56.77,72500.0,44.6553,44.734,44.6474,44.7104,72500.0
2006-03-08 13:00:00,56.75,56.89,56.75,56.86,72400.0,44.6946,44.8049,44.6946,44.7813,72400.0
2006-03-08 13:10:00,56.86,56.9,56.84,56.88,81500.0,44.7813,44.8128,44.7655,44.797,81500.0
2006-03-08 13:20:00,56.89,56.89,56.76,56.79,66200.0,44.8049,44.8049,44.7025,44.7261,66200.0
2006-03-08 13:30:00,56.8,56.82,56.79,56.82,59600.0,44.734,44.7498,44.7261,44.7498,59600.0
2006-03-08 13:40:00,56.82,56.82,56.75,56.8,85700.0,44.7498,44.7498,44.6946,44.734,85700.0
2006-03-08 13:50:00,56.8,56.82,56.73,56.77,52300.0,44.734,44.7498,44.6789,44.7104,52300.0
2006-03-08 14:00:00,56.77,56.84,56.75,56.84,107000.0,44.7104,44.7655,44.6946,44.7655,107000.0
2006-03-08 14:10:00,56.82,56.98,56.82,56.9,145900.0,44.7498,44.8758,44.7498,44.8128,145900.0
2006-03-08 14:20:00,56.91,56.95,56.82,56.85,73700.0,44.8206,44.8521,44.7498,44.7734,73700.0
2006-03-08 14:30:00,56.86,56.98,56.8,56.82,142000.0,44.7813,44.8758,44.734,44.7498,142000.0
2006-03-08 14:40:00,56.82,56.92,56.82,56.85,145000.0,44.7498,44.8285,44.7498,44.7734,145000.0
2006-03-08 14:50:00,56.86,56.92,56.85,56.92,166500.0,44.7813,44.8285,44.7734,44.8285,166500.0
2006-03-08 15:00:00,56.92,57.11,56.92,57.11,384000.0,44.8285,44.9782,44.8285,44.9782,384000.0
2006-03-08 15:10:00,57.13,57.17,57.01,57.04,142400.0,44.9939,45.0254,44.8994,44.923,142400.0
2006-03-08 15:20:00,57.05,57.08,57.04,57.08,159100.0,44.9309,44.9545,44.923,44.9545,159100.0
2006-03-08 15:30:00,57.07,57.08,56.95,57.0,207400.0,44.9467,44.9545,44.8521,44.8915,207400.0
2006-03-08 15:40:00,57.0,57.2,56.99,57.18,207100.0,44.8915,45.049,44.8837,45.0333,207100.0
2006-03-08 15:50:00,57.18,57.28,57.17,57.23,271500.0,45.0333,45.112,45.0254,45.0727,271500.0
2006-03-09 09:30:00,57.5,57.7,57.42,57.7,266300.0,45.2853,45.4428,45.2223,45.4428,266300.0
2006-03-09 09:40:00,57.7,57.86,57.68,57.81,272700.0,45.4428,45.5688,45.4271,45.5295,272700.0
2006-03-09 09:50:00,57.82,57.86,57.65,57.66,241500.0,45.5373,45.5688,45.4034,45.4113,241500.0
2006-03-09 10:00:00,57.64,57.66,57.17,57.41,145400.0,45.3956,45.4113,45.0254,45.2144,145400.0
2006-03-09 10:10:00,57.4,57.4,57.25,57.34,103800.0,45.2066,45.2066,45.0884,45.1593,103800.0
2006-03-09 10:20:00,57.31,57.37,57.17,57.18,167100.0,45.1357,45.1829,45.0254,45.0333,167100.0
2006-03-09 10:30:00,57.2,57.34,57.18,57.3,95900.0,45.049,45.1593,45.0333,45.1278,95900.0
2006-03-09 10:40:00,57.3,57.32,57.05,57.06,153200.0,45.1278,45.1435,44.9309,44.9388,153200.0
2006-03-09 10:50:00,57.06,57.16,57.06,57.16,59400.0,44.9388,45.0175,44.9388,45.0175,59400.0
2006-03-09 11:00:00,57.18,57.24,57.12,57.16,84000.0,45.0333,45.0805,44.986,45.0175,84000.0
2006-03-09 11:10:00,57.18,57.27,57.17,57.25,90000.0,45.0333,45.1042,45.0254,45.0884,90000.0
2006-03-09 11:20:00,57.24,57.25,57.09,57.14,85200.0,45.0805,45.0884,44.9624,45.0018,85200.0
2006-03-09 11:30:00,57.14,57.15,57.05,57.05,76300.0,45.0018,45.0097,44.9309,44.9309,76300.0
2006-03-09 11:40:00,57.05,57.07,56.88,56.9,90400.0,44.9309,44.9467,44.797,44.8128,90400.0
2006-03-09 11:50:00,56.9,56.94,56.86,56.86,61500.0,44.8128,44.8443,44.7813,44.7813,61500.0
2006-03-09 12:00:00,56.86,56.96,56.72,56.93,98800.0,44.7813,44.86,44.671,44.8364,98800.0
2006-03-09 12:10:00,56.95,56.96,56.83,56.9,62500.0,44.8521,44.86,44.7576,44.8128,62500.0
2006-03-09 12:20:00,56.89,57.06,56.89,57.06,61200.0,44.8049,44.9388,44.8049,44.9388,61200.0
2006-03-09 12:30:00,57.05,57.07,56.86,56.94,75200.0,44.9309,44.9467,44.7813,44.8443,75200.0
2006-03-09 12:40:00,56.95,56.95,56.85,56.87,67800.0,44.8521,44.8521,44.7734,44.7891,67800.0
2006-03-09 12:50:00,56.88,56.94,56.87,56.94,53300.0,44.797,44.8443,44.7891,44.8443,53300.0
2006-03-09 13:00:00,56.93,56.95,56.85,56.91,125300.0,44.8364,44.8521,44.7734,44.8206,125300.0
2006-03-09 13:10:00,56.92,56.93,56.71,56.81,113200.0,44.8285,44.8364,44.6631,44.7419,113200.0
2006-03-09 13:20:00,56.82,56.82,56.63,56.69,97500.0,44.7498,44.7498,44.6001,44.6474,97500.0
2006-03-09 13:30:00,56.69,56.73,56.66,56.7,67300.0,44.6474,44.6789,44.6238,44.6553,67300.0
2006-03-09 13:40:00,56.7,56.75,56.62,56.63,87600.0,44.6553,44.6946,44.5923,44.6001,87600.0
2006-03-09 13:50:00,56.63,56.69,56.62,56.69,125300.0,44.6001,44.6474,44.5923,44.6474,125300.0
2006-03-09 14:00:00,56.68,56.85,56.68,56.84,92100.0,44.6395,44.7734,44.6395,44.7655,92100.0
2006-03-09 14:10:00,56.85,56.88,56.71,56.81,100600.0,44.7734,44.797,44.6631,44.7419,100600.0
2006-03-09 14:20:00,56.79,56.8,56.63,56.69,78700.0,44.7261,44.734,44.6001,44.6474,78700.0
2006-03-09 14:30:00,56.68,56.74,56.64,56.68,145900.0,44.6395,44.6868,44.608,44.6395,145900.0
2006-03-09 14:40:00,56.68,56.68,56.52,56.54,115000.0,44.6395,44.6395,44.5135,44.5292,115000.0
2006-03-09 14:50:00,56.54,56.58,56.5,56.55,101000.0,44.5292,44.5607,44.4977,44.5371,101000.0
2006-03-09 15:00:00,56.55,56.55,56.46,56.51,163200.0,44.5371,44.5371,44.4662,44.5056,163200.0
2006-03-09 15:10:00,56.51,56.52,56.28,56.29,174000.0,44.5056,44.5135,44.3245,44.3324,174000.0
2006-03-09 15:20:00,56.29,56.37,56.28,56.36,227800.0,44.3324,44.3954,44.3245,44.3875,227800.0
2006-03-09 15:30:00,56.36,56.5,56.36,56.47,201500.0,44.3875,44.4977,44.3875,44.4741,201500.0
2006-03-09 15:40:00,56.47,56.49,56.4,56.43,230900.0,44.4741,44.4899,44.419,44.4426,230900.0
2006-03-09 15:50:00,56.42,56.43,56.35,56.38,167200.0,44.4347,44.4426,44.3796,44.4032,167200.0
2006-03-10 09:30:00,56.39,56.79,56.28,56.35,250600.0,44.4111,44.7261,44.3245,44.3796,250600.0
2006-03-10 09:40:00,56.36,56.74,56.3,56.44,170100.0,44.3875,44.6868,44.3402,44.4505,170100.0
2006-03-10 09:50:00,56.41,56.59,56.37,56.46,188300.0,44.4269,44.5686,44.3954,44.4662,188300.0
2006-03-10 10:00:00,56.42,56.47,56.25,56.35,207400.0,44.4347,44.4741,44.3008,44.3796,207400.0
2006-03-10 10:10:00,56.38,56.44,56.27,56.39,171600.0,44.4032,44.4505,44.3166,44.4111,171600.0
2006-03-10 10:20:00,56.38,56.59,56.31,56.39,168100.0,44.4032,44.5686,44.3481,44.4111,168100.0
2006-03-10 10:30:00,56.4,56.5,56.34,56.47,161600.0,44.419,44.4977,44.3717,44.4741,161600.0
2006-03-10 10:40:00,56.48,56.63,56.45,56.52,156000.0,44.482,44.6001,44.4584,44.5135,156000.0
2006-03-10 10:50:00,56.52,56.74,56.52,56.69,186000.0,44.5135,44.6868,44.5135,44.6474,186000.0
2006-03-10 11:00:00,56.7,56.7,56.4,56.45,139500.0,44.6553,44.6553,44.419,44.4584,139500.0
2006-03-10 11:10:00,56.46,56.61,56.45,56.55,59200.0,44.4662,44.5844,44.4584,44.5371,59200.0
2006-03-10 11:20:00,56.55,56.65,56.44,56.62,100000.0,44.5371,44.6159,44.4505,44.5923,100000.0
2006-03-10 11:30:00,56.64,56.65,56.53,56.64,88300.0,44.608,44.6159,44.5214,44.608,88300.0
2006-03-10 11:40:00,56.64,56.74,56.62,56.7,114900.0,44.608,44.6868,44.5923,44.6553,114900.0
2006-03-10 11:50:00,56.69,56.73,56.61,56.64,119300.0,44.6474,44.6789,44.5844,44.608,119300.0
2006-03-10 12:00:00,56.65,56.79,56.65,56.69,89800.0,44.6159,44.7261,44.6159,44.6474,89800.0
2006-03-10 12:10:00,56.69,56.72,56.62,56.68,79300.0,44.6474,44.671,44.5923,44.6395,79300.0
2006-03-10 12:20:00,56.68,56.7,56.62,56.67,60100.0,44.6395,44.6553,44.5923,44.6316,60100.0
2006-03-10 12:30:00,56.66,56.71,56.62,56.68,67500.0,44.6238,44.6631,44.5923,44.6395,67500.0
2006-03-10 12:40:00,56.67,56.73,56.66,56.69,105200.0,44.6316,44.6789,44.6238,44.6474,105200.0
2006-03-10 12:50:00,56.68,56.68,56.48,56.59,124800.0,44.6395,44.6395,44.482,44.5686,124800.0
2006-03-10 13:00:00,56.57,56.59,56.52,56.59,58700.0,44.5529,44.5686,44.5135,44.5686,58700.0
2006-03-10 13:10:00,56.59,56.6,56.45,56.48,91800.0,44.5686,44.5765,44.4584,44.482,91800.0
2006-03-10 13:20:00,56.47,56.51,56.38,56.47,85100.0,44.4741,44.5056,44.4032,44.4741,85100.0
2006-03-10 13:30:00,56.46,56.48,56.33,56.43,104700.0,44.4662,44.482,44.3639,44.4426,104700.0
2006-03-10 13:40:00,56.41,56.43,56.31,56.34,82900.0,44.4269,44.4426,44.3481,44.3717,82900.0
2006-03-10 13:50:00,56.34,56.35,56.29,56.3,355700.0,44.3717,44.3796,44.3324,44.3402,355700.0
2006-03-10 14:00:00,56.3,56.32,56.27,56.3,122300.0,44.3402,44.356,44.3166,44.3402,122300.0
2006-03-10 14:10:00,56.31,56.34,56.28,56.3,136000.0,44.3481,44.3717,44.3245,44.3402,136000.0
2006-03-10 14:20:00,56.3,56.32,56.27,56.27,211200.0,44.3402,44.356,44.3166,44.3166,211200.0
2006-03-10 14:30:00,56.29,56.33,56.27,56.33,78000.0,44.3324,44.3639,44.3166,44.3639,78000.0
2006-03-10 14:40:00,56.31,56.33,56.25,56.25,272400.0,44.3481,44.3639,44.3008,44.3008,272400.0
2006-03-10 14:50:00,56.25,56.29,56.15,56.22,113800.0,44.3008,44.3324,44.2221,44.2772,113800.0
2006-03-10 15:00:00,56.22,56.26,56.18,56.23,139100.0,44.2772,44.3087,44.2457,44.2851,139100.0
2006-03-10 15:10:00,56.23,56.35,56.22,56.31,247000.0,44.2851,44.3796,44.2772,44.3481,247000.0
2006-03-10 15:20:00,56.3,56.32,56.25,56.3,251000.0,44.3402,44.356,44.3008,44.3402,251000.0
2006-03-10 15:30:00,56.3,56.3,56.18,56.27,282500.0,44.3402,44.3402,44.2457,44.3166,282500.0
2006-03-10 15:40:00,56.26,56.27,56.17,56.19,249600.0,44.3087,44.3166,44.2378,44.2536,249600.0
2006-03-10 15:50:00,56.2,56.27,56.19,56.2,453800.0,44.2615,44.3166,44.2536,44.2615,453800.0
2006-03-13 09:30:00,56.06,56.1,55.7,55.81,394100.0,44.1512,44.1827,43.8677,43.9543,394100.0
2006-03-13 09:40:00,55.85,56.06,53.85,55.11,473100.0,43.9858,44.1512,42.4107,43.403,473100.0
2006-03-13 09:50:00,55.1,55.3,55.0,55.04,463000.0,43.3951,43.5527,43.3164,43.3479,463000.0
2006-03-13 10:00:00,55.04,55.15,54.64,55.03,634800.0,43.3479,43.4345,43.0329,43.34,634800.0
2006-03-13 10:10:00,55.03,55.05,54.91,54.99,326100.0,43.34,43.3558,43.2455,43.3085,326100.0
2006-03-13 10:20:00,55.0,55.02,54.78,54.82,415500.0,43.3164,43.3321,43.1431,43.1746,415500.0
2006-03-13 10:30:00,54.79,54.92,54.65,54.65,450800.0,43.151,43.2534,43.0407,43.0407,450800.0
2006-03-13 10:40:00,54.65,54.79,54.6,54.6,524300.0,43.0407,43.151,43.0014,43.0014,524300.0
2006-03-13 10:50:00,54.6,54.69,54.52,54.56,336000.0,43.0014,43.0722,42.9384,42.9699,336000.0
2006-03-13 11:00:00,54.58,54.59,54.4,54.51,492600.0,42.9856,42.9935,42.8438,42.9305,492600.0
2006-03-13 11:10:00,54.5,54.52,54.26,54.26,365500.0,42.9226,42.9384,42.7336,42.7336,365500.0
2006-03-13 11:20:00,54.28,54.49,54.24,54.44,495600.0,42.7493,42.9147,42.7178,42.8753,495600.0
2006-03-13 11:30:00,54.44,54.65,54.31,54.64,362000.0,42.8753,43.0407,42.773,43.0329,362000.0
2006-03-13 11:40:00,54.64,54.73,54.62,54.71,361400.0,43.0329,43.1037,43.0171,43.088,361400.0
2006-03-13 11:50:00,54.73,54.9,54.71,54.87,265100.0,43.1037,43.2376,43.088,43.214,265100.0
2006-03-13 12:00:00,54.87,54.96,54.83,54.9,161400.0,43.214,43.2849,43.1825,43.2376,161400.0
2006-03-13 12:10:00,54.9,54.99,54.75,54.88,214600.0,43.2376,43.3085,43.1195,43.2219,214600.0
2006-03-13 12:20:00,54.87,55.06,54.87,54.97,221800.0,43.214,43.3636,43.214,43.2928,221800.0
2006-03-13 12:30:00,54.97,55.23,54.97,55.17,257900.0,43.2928,43.4975,43.2928,43.4503,257900.0
2006-03-13 12:40:00,55.18,55.28,55.1,55.1,220400.0,43.4581,43.5369,43.3951,43.3951,220400.0
2006-03-13 12:50:00,55.1,55.14,54.96,55.06,230700.0,43.3951,43.4266,43.2849,43.3636,230700.0
2006-03-13 13:00:00,55.04,55.18,54.93,55.18,173600.0,43.3479,43.4581,43.2613,43.4581,173600.0
2006-03-13 13:10:00,55.19,55.24,55.08,55.23,161800.0,43.466,43.5054,43.3794,43.4975,161800.0
2006-03-13 13:20:00,55.22,55.31,55.2,55.29,175900.0,43.4897,43.5605,43.4739,43.5448,175900.0
2006-03-13 13:30:00,55.29,55.3,55.15,55.19,98800.0,43.5448,43.5527,43.4345,43.466,98800.0
2006-03-13 13:40:00,55.19,55.24,55.14,55.17,96100.0,43.466,43.5054,43.4266,43.4503,96100.0
2006-03-13 13:50:00,55.21,55.31,55.17,55.3,173400.0,43.4818,43.5605,43.4503,43.5527,173400.0
2006-03-13 14:00:00,55.3,55.41,55.24,55.34,290500.0,43.5527,43.6393,43.5054,43.5842,290500.0
2006-03-13 14:10:00,55.34,55.38,55.29,55.35,209600.0,43.5842,43.6157,43.5448,43.592,209600.0
2006-03-13 14:20:00,55.34,55.47,55.33,55.41,307000.0,43.5842,43.6865,43.5763,43.6393,307000.0
2006-03-13 14:30:00,55.35,55.48,55.32,55.47,229400.0,43.592,43.6944,43.5684,43.6865,229400.0
2006-03-13 14:40:00,55.48,55.5,55.38,55.4,236300.0,43.6944,43.7102,43.6157,43.6314,236300.0
2006-03-13 14:50:00,55.4,55.4,55.29,55.4,163200.0,43.6314,43.6314,43.5448,43.6314,163200.0
2006-03-13 15:00:00,55.39,55.49,55.38,55.48,621100.0,43.6235,43.7023,43.6157,43.6944,621100.0
2006-03-13 15:10:00,55.48,55.59,55.46,55.52,321000.0,43.6944,43.7811,43.6787,43.7259,321000.0
2006-03-13 15:20:00,55.52,55.62,55.5,55.6,270600.0,43.7259,43.8047,43.7102,43.7889,270600.0
2006-03-13 15:30:00,55.6,55.6,55.41,55.51,271400.0,43.7889,43.7889,43.6393,43.718,271400.0
2006-03-13 15:40:00,55.52,55.8,55.51,55.79,291200.0,43.7259,43.9464,43.718,43.9386,291200.0
2006-03-13 15:50:00,55.78,55.79,55.66,55.73,382900.0,43.9307,43.9386,43.8362,43.8913,382900.0
2006-03-14 09:30:00,55.45,55.88,55.45,55.85,343700.0,43.6708,44.0094,43.6708,43.9858,343700.0
2006-03-14 09:40:00,55.87,56.0,55.65,55.68,294700.0,44.0016,44.104,43.8283,43.8519,294700.0
2006-03-14 09:50:00,55.65,55.82,55.61,55.61,144200.0,43.8283,43.9622,43.7968,43.7968,144200.0
2006-03-14 10:00:00,55.62,55.85,55.53,55.81,227800.0,43.8047,43.9858,43.7338,43.9543,227800.0
2006-03-14 10:10:00,55.81,55.84,55.64,55.69,120700.0,43.9543,43.9779,43.8204,43.8598,120700.0
2006-03-14 10:20:00,55.68,55.72,55.63,55.71,99000.0,43.8519,43.8834,43.8126,43.8756,99000.0
2006-03-14 10:30:00,55.7,55.8,55.7,55.78,143300.0,43.8677,43.9464,43.8677,43.9307,143300.0
2006-03-14 10:40:00,55.77,55.91,55.74,55.86,105300.0,43.9228,44.0331,43.8992,43.9937,105300.0
2006-03-14 10:50:00,55.86,56.05,55.86,55.92,196300.0,43.9937,44.1433,43.9937,44.041,196300.0
2006-03-14 11:00:00,55.92,55.98,55.85,55.93,229200.0,44.041,44.0882,43.9858,44.0488,229200.0
2006-03-14 11:10:00,55.92,55.95,55.77,55.9,212500.0,44.041,44.0646,43.9228,44.0252,212500.0
2006-03-14 11:20:00,55.88,56.0,55.88,55.98,139900.0,44.0094,44.104,44.0094,44.0882,139900.0
2006-03-14 11:30:00,55.97,56.13,55.97,56.13,130700.0,44.0803,44.2063,44.0803,44.2063,130700.0
2006-03-14 11:40:00,56.12,56.35,56.1,56.33,262000.0,44.1985,44.3796,44.1827,44.3639,262000.0
2006-03-14 11:50:00,56.33,56.54,56.33,56.44,237100.0,44.3639,44.5292,44.3639,44.4505,237100.0
2006-03-14 12:00:00,56.44,56.46,56.25,56.27,150900.0,44.4505,44.4662,44.3008,44.3166,150900.0
2006-03-14 12:10:00,56.29,56.29,55.74,56.13,54500.0,44.3324,44.3324,43.8992,44.2063,54500.0
2006-03-14 12:20:00,56.13,56.21,56.13,56.14,125800.0,44.2063,44.2693,44.2063,44.2142,125800.0
2006-03-14 12:30:00,56.13,56.14,56.04,56.04,103100.0,44.2063,44.2142,44.1355,44.1355,103100.0
2006-03-14 12:40:00,56.04,56.13,56.01,56.08,122300.0,44.1355,44.2063,44.1118,44.167,122300.0
2006-03-14 12:50:00,56.08,56.17,56.06,56.17,80600.0,44.167,44.2378,44.1512,44.2378,80600.0
2006-03-14 13:00:00,56.17,56.25,56.12,56.17,195100.0,44.2378,44.3008,44.1985,44.2378,195100.0
2006-03-14 13:10:00,56.17,56.32,56.17,56.31,117200.0,44.2378,44.356,44.2378,44.3481,117200.0
2006-03-14 13:20:00,56.32,56.51,56.3,56.48,204600.0,44.356,44.5056,44.3402,44.482,204600.0
2006-03-14 13:30:00,56.47,56.51,56.37,56.38,141100.0,44.4741,44.5056,44.3954,44.4032,141100.0
2006-03-14 13:40:00,56.39,56.5,56.38,56.5,165300.0,44.4111,44.4977,44.4032,44.4977,165300.0
2006-03-14 13:50:00,56.5,56.7,56.48,56.57,200800.0,44.4977,44.6553,44.482,44.5529,200800.0
2006-03-14 14:00:00,56.57,56.72,56.57,56.59,247300.0,44.5529,44.671,44.5529,44.5686,247300.0
2006-03-14 14:10:00,56.59,56.7,56.56,56.7,173100.0,44.5686,44.6553,44.545,44.6553,173100.0
2006-03-14 14:20:00,56.7,56.8,56.68,56.79,251200.0,44.6553,44.734,44.6395,44.7261,251200.0
2006-03-14 14:30:00,56.8,56.82,56.73,56.73,217800.0,44.734,44.7498,44.6789,44.6789,217800.0
2006-03-14 14:40:00,56.73,56.76,56.64,56.69,257900.0,44.6789,44.7025,44.608,44.6474,257900.0
2006-03-14 14:50:00,56.7,56.77,56.68,56.75,122100.0,44.6553,44.7104,44.6395,44.6946,122100.0
2006-03-14 15:00:00,56.74,56.76,56.73,56.73,165600.0,44.6868,44.7025,44.6789,44.6789,165600.0
2006-03-14 15:10:00,56.74,56.78,56.69,56.75,235300.0,44.6868,44.7183,44.6474,44.6946,235300.0
2006-03-14 15:20:00,56.75,56.82,56.75,56.8,152200.0,44.6946,44.7498,44.6946,44.734,152200.0
2006-03-14 15:30:00,56.8,56.9,56.8,56.89,296700.0,44.734,44.8128,44.734,44.8049,296700.0
2006-03-14 15:40:00,56.89,56.94,56.26,56.85,308500.0,44.8049,44.8443,44.3087,44.7734,308500.0
2006-03-14 15:50:00,56.84,56.88,56.76,56.88,269300.0,44.7655,44.797,44.7025,44.797,269300.0
2006-03-15 09:30:00,56.9,56.91,56.55,56.75,167500.0,44.8128,44.8206,44.5371,44.6946,167500.0
2006-03-15 09:40:00,56.77,56.95,56.74,56.94,252600.0,44.7104,44.8521,44.6868,44.8443,252600.0
2006-03-15 09:50:00,56.94,57.18,56.85,57.18,327300.0,44.8443,45.0333,44.7734,45.0333,327300.0
2006-03-15 10:00:00,57.19,57.39,56.85,57.24,237600.0,45.0412,45.1987,44.7734,45.0805,237600.0
2006-03-15 10:10:00,57.24,57.25,57.06,57.2,161700.0,45.0805,45.0884,44.9388,45.049,161700.0
2006-03-15 10:20:00,57.23,57.4,57.1,57.33,220600.0,45.0727,45.2066,44.9703,45.1514,220600.0
2006-03-15 10:30:00,57.32,57.49,57.32,57.35,459700.0,45.1435,45.2774,45.1435,45.1672,459700.0
2006-03-15 10:40:00,57.36,57.48,57.2,57.22,210600.0,45.1751,45.2696,45.049,45.0648,210600.0
2006-03-15 10:50:00,57.24,57.26,57.19,57.26,180300.0,45.0805,45.0963,45.0412,45.0963,180300.0
2006-03-15 11:00:00,57.27,57.33,57.23,57.25,161300.0,45.1042,45.1514,45.0727,45.0884,161300.0
2006-03-15 11:10:00,57.26,57.26,57.0,57.04,177500.0,45.0963,45.0963,44.8915,44.923,177500.0
2006-03-15 11:20:00,57.0,57.14,56.96,57.11,158400.0,44.8915,45.0018,44.86,44.9782,158400.0
2006-03-15 11:30:00,57.09,57.13,57.0,57.02,104700.0,44.9624,44.9939,44.8915,44.9073,104700.0
2006-03-15 11:40:00,57.04,57.14,57.0,57.14,113200.0,44.923,45.0018,44.8915,45.0018,113200.0
2006-03-15 11:50:00,57.14,57.18,57.03,57.08,92600.0,45.0018,45.0333,44.9152,44.9545,92600.0
2006-03-15 12:00:00,57.1,57.1,57.01,57.09,96100.0,44.9703,44.9703,44.8994,44.9624,96100.0
2006-03-15 12:10:00,57.09,57.17,57.05,57.15,66200.0,44.9624,45.0254,44.9309,45.0097,66200.0
2006-03-15 12:20:00,57.14,57.17,57.05,57.12,100500.0,45.0018,45.0254,44.9309,44.986,100500.0
2006-03-15 12:30:00,57.12,57.21,57.08,57.2,104000.0,44.986,45.0569,44.9545,45.049,104000.0
2006-03-15 12:40:00,57.2,57.24,57.18,57.2,95100.0,45.049,45.0805,45.0333,45.049,95100.0
2006-03-15 12:50:00,57.2,57.21,57.15,57.16,65700.0,45.049,45.0569,45.0097,45.0175,65700.0
2006-03-15 13:00:00,57.17,57.26,57.16,57.26,105900.0,45.0254,45.0963,45.0175,45.0963,105900.0
2006-03-15 13:10:00,57.25,57.25,57.13,57.15,64500.0,45.0884,45.0884,44.9939,45.0097,64500.0
2006-03-15 13:20:00,57.15,57.2,57.15,57.18,82400.0,45.0097,45.049,45.0097,45.0333,82400.0
2006-03-15 13:30:00,57.2,57.24,57.16,57.19,78100.0,45.049,45.0805,45.0175,45.0412,78100.0
2006-03-15 13:40:00,57.19,57.23,57.19,57.23,74500.0,45.0412,45.0727,45.0412,45.0727,74500.0
2006-03-15 13:50:00,57.22,57.24,57.19,57.2,105700.0,45.0648,45.0805,45.0412,45.049,105700.0
2006-03-15 14:00:00,57.21,57.28,57.2,57.28,71900.0,45.0569,45.112,45.049,45.112,71900.0
2006-03-15 14:10:00,57.29,57.43,57.25,57.43,167700.0,45.1199,45.2302,45.0884,45.2302,167700.0
2006-03-15 14:20:00,57.44,57.49,57.42,57.46,235600.0,45.2381,45.2774,45.2223,45.2538,235600.0
2006-03-15 14:30:00,57.45,57.52,57.44,57.51,225500.0,45.2459,45.3011,45.2381,45.2932,225500.0
2006-03-15 14:40:00,57.51,57.51,57.4,57.42,167100.0,45.2932,45.2932,45.2066,45.2223,167100.0
2006-03-15 14:50:00,57.42,57.45,57.33,57.34,134200.0,45.2223,45.2459,45.1514,45.1593,134200.0
2006-03-15 15:00:00,57.36,57.4,57.32,57.38,116800.0,45.1751,45.2066,45.1435,45.1908,116800.0
2006-03-15 15:10:00,57.38,57.46,57.38,57.44,113500.0,45.1908,45.2538,45.1908,45.2381,113500.0
2006-03-15 15:20:00,57.44,57.48,57.25,57.25,196400.0,45.2381,45.2696,45.0884,45.0884,196400.0
2006-03-15 15:30:00,57.25,57.43,57.25,57.43,166000.0,45.0884,45.2302,45.0884,45.2302,166000.0
2006-03-15 15:40:00,57.43,57.5,57.4,57.42,298800.0,45.2302,45.2853,45.2066,45.2223,298800.0
2006-03-15 15:50:00,57.42,57.42,57.3,57.34,193000.0,45.2223,45.2223,45.1278,45.1593,193000.0
2006-03-16 09:30:00,57.29,57.34,56.92,57.06,245900.0,45.1199,45.1593,44.8285,44.9388,245900.0
2006-03-16 09:40:00,57.09,57.1,56.9,56.95,451000.0,44.9624,44.9703,44.8128,44.8521,451000.0
2006-03-16 09:50:00,56.93,57.07,56.85,57.0,154300.0,44.8364,44.9467,44.7734,44.8915,154300.0
2006-03-16 10:00:00,57.0,57.17,56.95,57.17,139900.0,44.8915,45.0254,44.8521,45.0254,139900.0
2006-03-16 10:10:00,57.16,57.17,57.03,57.11,163900.0,45.0175,45.0254,44.9152,44.9782,163900.0
2006-03-16 10:20:00,57.11,57.11,56.96,56.98,111700.0,44.9782,44.9782,44.86,44.8758,111700.0
2006-03-16 10:30:00,56.97,57.11,56.92,56.94,86300.0,44.8679,44.9782,44.8285,44.8443,86300.0
2006-03-16 10:40:00,56.93,57.03,56.91,56.95,143000.0,44.8364,44.9152,44.8206,44.8521,143000.0
2006-03-16 10:50:00,56.95,57.1,56.88,57.06,85000.0,44.8521,44.9703,44.797,44.9388,85000.0
2006-03-16 11:00:00,57.09,57.09,56.95,57.05,79700.0,44.9624,44.9624,44.8521,44.9309,79700.0
2006-03-16 11:10:00,57.06,57.19,57.04,57.09,93900.0,44.9388,45.0412,44.923,44.9624,93900.0
2006-03-16 11:20:00,57.07,57.14,57.05,57.08,96100.0,44.9467,45.0018,44.9309,44.9545,96100.0
2006-03-16 11:30:00,57.08,57.1,57.0,57.01,53000.0,44.9545,44.9703,44.8915,44.8994,53000.0
2006-03-16 11:40:00,57.0,57.02,56.72,56.89,283900.0,44.8915,44.9073,44.671,44.8049,283900.0
2006-03-16 11:50:00,56.9,56.96,56.76,56.8,140000.0,44.8128,44.86,44.7025,44.734,140000.0
2006-03-16 12:00:00,56.8,56.9,56.78,56.9,139900.0,44.734,44.8128,44.7183,44.8128,139900.0
2006-03-16 12:10:00,56.9,56.93,56.86,56.88,195900.0,44.8128,44.8364,44.7813,44.797,195900.0
2006-03-16 12:20:00,56.88,57.0,56.88,56.98,127500.0,44.797,44.8915,44.797,44.8758,127500.0
2006-03-16 12:30:00,56.98,57.0,56.94,56.98,178000.0,44.8758,44.8915,44.8443,44.8758,178000.0
2006-03-16 12:40:00,56.97,56.98,56.81,56.83,98900.0,44.8679,44.8758,44.7419,44.7576,98900.0
2006-03-16 12:50:00,56.85,56.93,56.84,56.9,142700.0,44.7734,44.8364,44.7655,44.8128,142700.0
2006-03-16 13:00:00,56.9,56.91,56.81,56.87,43300.0,44.8128,44.8206,44.7419,44.7891,43300.0
2006-03-16 13:10:00,56.87,56.87,56.77,56.83,69000.0,44.7891,44.7891,44.7104,44.7576,69000.0
2006-03-16 13:20:00,56.83,56.89,56.78,56.88,82000.0,44.7576,44.8049,44.7183,44.797,82000.0
2006-03-16 13:30:00,56.89,56.95,56.89,56.94,90900.0,44.8049,44.8521,44.8049,44.8443,90900.0
2006-03-16 13:40:00,56.95,57.0,56.94,56.99,152600.0,44.8521,44.8915,44.8443,44.8837,152600.0
2006-03-16 13:50:00,56.98,56.98,56.83,56.83,75800.0,44.8758,44.8758,44.7576,44.7576,75800.0
2006-03-16 14:00:00,56.85,56.95,56.83,56.9,61400.0,44.7734,44.8521,44.7576,44.8128,61400.0
2006-03-16 14:10:00,56.9,56.92,56.8,56.83,108500.0,44.8128,44.8285,44.734,44.7576,108500.0
2006-03-16 14:20:00,56.82,56.9,56.81,56.89,79700.0,44.7498,44.8128,44.7419,44.8049,79700.0
2006-03-16 14:30:00,56.9,56.93,56.87,56.88,247900.0,44.8128,44.8364,44.7891,44.797,247900.0
2006-03-16 14:40:00,56.88,56.89,56.8,56.82,80300.0,44.797,44.8049,44.734,44.7498,80300.0
2006-03-16 14:50:00,56.83,56.88,56.77,56.79,166700.0,44.7576,44.797,44.7104,44.7261,166700.0
2006-03-16 15:00:00,56.79,56.82,56.7,56.81,205000.0,44.7261,44.7498,44.6553,44.7419,205000.0
2006-03-16 15:10:00,56.8,56.87,56.8,56.81,151200.0,44.734,44.7891,44.734,44.7419,151200.0
2006-03-16 15:20:00,56.82,56.84,56.73,56.75,125900.0,44.7498,44.7655,44.6789,44.6946,125900.0
2006-03-16 15:30:00,56.75,56.76,56.64,56.65,163000.0,44.6946,44.7025,44.608,44.6159,163000.0
2006-03-16 15:40:00,56.67,56.67,56.46,56.53,229300.0,44.6316,44.6316,44.4662,44.5214,229300.0
2006-03-16 15:50:00,56.53,56.61,56.5,56.61,271300.0,44.5214,44.5844,44.4977,44.5844,271300.0
2006-03-17 09:30:00,56.9,56.91,56.5,56.65,1585100.0,44.8128,44.8206,44.4977,44.6159,1585100.0
2006-03-17 09:40:00,56.65,56.85,56.65,56.71,232600.0,44.6159,44.7734,44.6159,44.6631,232600.0
2006-03-17 09:50:00,56.72,56.82,56.66,56.7,178000.0,44.671,44.7498,44.6238,44.6553,178000.0
2006-03-17 10:00:00,56.7,56.7,56.49,56.5,143300.0,44.6553,44.6553,44.4899,44.4977,143300.0
2006-03-17 10:10:00,56.51,56.6,56.32,56.58,158000.0,44.5056,44.5765,44.356,44.5607,158000.0
2006-03-17 10:20:00,56.58,56.59,56.43,56.5,110800.0,44.5607,44.5686,44.4426,44.4977,110800.0
2006-03-17 10:30:00,56.5,56.53,56.2,56.27,184200.0,44.4977,44.5214,44.2615,44.3166,184200.0
2006-03-17 10:40:00,56.27,56.38,56.24,56.3,182400.0,44.3166,44.4032,44.293,44.3402,182400.0
2006-03-17 10:50:00,56.29,56.44,56.29,56.44,107000.0,44.3324,44.4505,44.3324,44.4505,107000.0
2006-03-17 11:00:00,56.44,56.53,56.43,56.45,101900.0,44.4505,44.5214,44.4426,44.4584,101900.0
2006-03-17 11:10:00,56.44,56.5,56.38,56.38,114600.0,44.4505,44.4977,44.4032,44.4032,114600.0
2006-03-17 11:20:00,56.39,56.45,56.32,56.35,158000.0,44.4111,44.4584,44.356,44.3796,158000.0
2006-03-17 11:30:00,56.33,56.47,56.33,56.45,110500.0,44.3639,44.4741,44.3639,44.4584,110500.0
2006-03-17 11:40:00,56.45,56.55,56.45,56.54,91600.0,44.4584,44.5371,44.4584,44.5292,91600.0
2006-03-17 11:50:00,56.53,56.56,56.41,56.46,100800.0,44.5214,44.545,44.4269,44.4662,100800.0
2006-03-17 12:00:00,56.46,56.52,56.45,56.52,93100.0,44.4662,44.5135,44.4584,44.5135,93100.0
2006-03-17 12:10:00,56.51,56.6,56.48,56.54,94900.0,44.5056,44.5765,44.482,44.5292,94900.0
2006-03-17 12:20:00,56.52,56.55,56.48,56.51,108200.0,44.5135,44.5371,44.482,44.5056,108200.0
2006-03-17 12:30:00,56.52,56.54,56.48,56.51,100900.0,44.5135,44.5292,44.482,44.5056,100900.0
2006-03-17 12:40:00,56.52,56.53,56.5,56.51,61800.0,44.5135,44.5214,44.4977,44.5056,61800.0
2006-03-17 12:50:00,56.52,56.55,56.5,56.5,96700.0,44.5135,44.5371,44.4977,44.4977,96700.0
2006-03-17 13:00:00,56.5,56.51,56.4,56.41,83700.0,44.4977,44.5056,44.419,44.4269,83700.0
2006-03-17 13:10:00,56.42,56.46,56.4,56.44,57500.0,44.4347,44.4662,44.419,44.4505,57500.0
2006-03-17 13:20:00,56.45,56.48,56.32,56.34,72000.0,44.4584,44.482,44.356,44.3717,72000.0
2006-03-17 13:30:00,56.33,56.33,56.15,56.31,103900.0,44.3639,44.3639,44.2221,44.3481,103900.0
2006-03-17 13:40:00,56.31,56.42,56.3,56.39,125300.0,44.3481,44.4347,44.3402,44.4111,125300.0
2006-03-17 13:50:00,56.38,56.43,56.35,56.35,93600.0,44.4032,44.4426,44.3796,44.3796,93600.0
2006-03-17 14:00:00,56.36,56.5,56.36,56.5,118100.0,44.3875,44.4977,44.3875,44.4977,118100.0
2006-03-17 14:10:00,56.5,56.51,56.45,56.47,117300.0,44.4977,44.5056,44.4584,44.4741,117300.0
2006-03-17 14:20:00,56.48,56.53,56.47,56.53,116500.0,44.482,44.5214,44.4741,44.5214,116500.0
2006-03-17 14:30:00,56.53,56.53,56.46,56.53,91400.0,44.5214,44.5214,44.4662,44.5214,91400.0
2006-03-17 14:40:00,56.53,56.54,56.47,56.52,111500.0,44.5214,44.5292,44.4741,44.5135,111500.0
2006-03-17 14:50:00,56.52,56.55,56.46,56.52,119300.0,44.5135,44.5371,44.4662,44.5135,119300.0
2006-03-17 15:00:00,56.52,56.6,56.52,56.59,76400.0,44.5135,44.5765,44.5135,44.5686,76400.0
2006-03-17 15:10:00,56.59,56.62,56.5,56.5,88200.0,44.5686,44.5923,44.4977,44.4977,88200.0
2006-03-17 15:20:00,56.5,56.55,56.43,56.55,118200.0,44.4977,44.5371,44.4426,44.5371,118200.0
2006-03-17 15:30:00,56.55,56.75,56.55,56.75,177200.0,44.5371,44.6946,44.5371,44.6946,177200.0
2006-03-17 15:40:00,56.75,56.89,56.74,56.8,264200.0,44.6946,44.8049,44.6868,44.734,264200.0
2006-03-17 15:50:00,56.8,56.8,56.6,56.65,175400.0,44.734,44.734,44.5765,44.6159,175400.0
2006-03-20 09:30:00,56.58,56.79,56.5,56.79,193700.0,44.5607,44.7261,44.4977,44.7261,193700.0
2006-03-20 09:40:00,56.78,56.91,56.69,56.73,127700.0,44.7183,44.8206,44.6474,44.6789,127700.0
2006-03-20 09:50:00,56.73,56.8,56.66,56.78,123900.0,44.6789,44.734,44.6238,44.7183,123900.0
2006-03-20 10:00:00,56.78,56.8,56.55,56.61,182600.0,44.7183,44.734,44.5371,44.5844,182600.0
2006-03-20 10:10:00,56.6,56.7,56.55,56.69,114600.0,44.5765,44.6553,44.5371,44.6474,114600.0
2006-03-20 10:20:00,56.7,56.79,56.55,56.58,86800.0,44.6553,44.7261,44.5371,44.5607,86800.0
2006-03-20 10:30:00,56.58,56.61,56.43,56.48,126400.0,44.5607,44.5844,44.4426,44.482,126400.0
2006-03-20 10:40:00,56.48,56.5,56.25,56.3,136400.0,44.482,44.4977,44.3008,44.3402,136400.0
2006-03-20 10:50:00,56.28,56.31,56.15,56.28,165400.0,44.3245,44.3481,44.2221,44.3245,165400.0
2006-03-20 11:00:00,56.28,56.34,56.21,56.33,112600.0,44.3245,44.3717,44.2693,44.3639,112600.0
2006-03-20 11:10:00,56.34,56.47,56.34,56.46,172000.0,44.3717,44.4741,44.3717,44.4662,172000.0
2006-03-20 11:20:00,56.46,56.48,56.41,56.45,87400.0,44.4662,44.482,44.4269,44.4584,87400.0
2006-03-20 11:30:00,56.45,56.47,56.32,56.37,160400.0,44.4584,44.4741,44.356,44.3954,160400.0
2006-03-20 11:40:00,56.37,56.43,56.31,56.43,87800.0,44.3954,44.4426,44.3481,44.4426,87800.0
2006-03-20 11:50:00,56.43,56.5,56.42,56.49,58200.0,44.4426,44.4977,44.4347,44.4899,58200.0
2006-03-20 12:00:00,56.5,56.55,56.48,56.54,70300.0,44.4977,44.5371,44.482,44.5292,70300.0
2006-03-20 12:10:00,56.55,56.69,56.55,56.61,105700.0,44.5371,44.6474,44.5371,44.5844,105700.0
2006-03-20 12:20:00,56.64,56.66,56.5,56.51,263400.0,44.608,44.6238,44.4977,44.5056,263400.0
2006-03-20 12:30:00,56.52,56.55,56.42,56.51,82000.0,44.5135,44.5371,44.4347,44.5056,82000.0
2006-03-20 12:40:00,56.51,56.51,56.45,56.51,89100.0,44.5056,44.5056,44.4584,44.5056,89100.0
2006-03-20 12:50:00,56.5,56.54,56.42,56.47,81200.0,44.4977,44.5292,44.4347,44.4741,81200.0
2006-03-20 13:00:00,56.47,56.47,56.28,56.43,56400.0,44.4741,44.4741,44.3245,44.4426,56400.0
2006-03-20 13:10:00,56.43,56.55,56.43,56.54,51200.0,44.4426,44.5371,44.4426,44.5292,51200.0
2006-03-20 13:20:00,56.53,56.54,56.44,56.53,52500.0,44.5214,44.5292,44.4505,44.5214,52500.0
2006-03-20 13:30:00,56.54,56.59,56.5,56.56,111500.0,44.5292,44.5686,44.4977,44.545,111500.0
2006-03-20 13:40:00,56.58,56.59,56.52,56.56,57900.0,44.5607,44.5686,44.5135,44.545,57900.0
2006-03-20 13:50:00,56.56,56.56,56.5,56.56,45600.0,44.545,44.545,44.4977,44.545,45600.0
2006-03-20 14:00:00,56.56,56.65,56.5,56.55,42200.0,44.545,44.6159,44.4977,44.5371,42200.0
2006-03-20 14:10:00,56.53,56.57,56.5,56.55,45200.0,44.5214,44.5529,44.4977,44.5371,45200.0
2006-03-20 14:20:00,56.53,56.54,56.47,56.5,96400.0,44.5214,44.5292,44.4741,44.4977,96400.0
2006-03-20 14:30:00,56.5,56.5,56.45,56.49,54800.0,44.4977,44.4977,44.4584,44.4899,54800.0
2006-03-20 14:40:00,56.49,56.53,56.46,56.52,80700.0,44.4899,44.5214,44.4662,44.5135,80700.0
2006-03-20 14:50:00,56.52,56.57,56.51,56.51,110000.0,44.5135,44.5529,44.5056,44.5056,110000.0
2006-03-20 15:00:00,56.51,56.55,56.46,56.48,112100.0,44.5056,44.5371,44.4662,44.482,112100.0
2006-03-20 15:10:00,56.5,56.55,56.42,56.47,99400.0,44.4977,44.5371,44.4347,44.4741,99400.0
2006-03-20 15:20:00,56.47,56.55,56.43,56.5,77600.0,44.4741,44.5371,44.4426,44.4977,77600.0
2006-03-20 15:30:00,56.5,56.6,56.47,56.59,206400.0,44.4977,44.5765,44.4741,44.5686,206400.0
2006-03-20 15:40:00,56.59,56.61,56.52,56.53,138100.0,44.5686,44.5844,44.5135,44.5214,138100.0
2006-03-20 15:50:00,56.52,56.57,56.5,56.52,186200.0,44.5135,44.5529,44.4977,44.5135,186200.0
2006-03-21 09:30:00,56.74,56.76,56.54,56.56,152600.0,44.6868,44.7025,44.5292,44.545,152600.0
2006-03-21 09:40:00,56.59,56.91,56.55,56.7,295200.0,44.5686,44.8206,44.5371,44.6553,295200.0
2006-03-21 09:50:00,56.7,56.85,56.68,56.82,145600.0,44.6553,44.7734,44.6395,44.7498,145600.0
2006-03-21 10:00:00,56.82,56.89,56.63,56.79,141200.0,44.7498,44.8049,44.6001,44.7261,141200.0
2006-03-21 10:10:00,56.79,56.81,56.51,56.59,144100.0,44.7261,44.7419,44.5056,44.5686,144100.0
2006-03-21 10:20:00,56.6,56.66,56.5,56.54,79700.0,44.5765,44.6238,44.4977,44.5292,79700.0
2006-03-21 10:30:00,56.57,56.63,56.52,56.57,77400.0,44.5529,44.6001,44.5135,44.5529,77400.0
2006-03-21 10:40:00,56.57,56.69,56.57,56.63,65500.0,44.5529,44.6474,44.5529,44.6001,65500.0
2006-03-21 10:50:00,56.64,56.64,56.52,56.52,66000.0,44.608,44.608,44.5135,44.5135,66000.0
2006-03-21 11:00:00,56.54,56.61,56.51,56.51,78400.0,44.5292,44.5844,44.5056,44.5056,78400.0
2006-03-21 11:10:00,56.52,56.59,56.43,56.54,86900.0,44.5135,44.5686,44.4426,44.5292,86900.0
2006-03-21 11:20:00,56.54,56.55,56.48,56.51,125200.0,44.5292,44.5371,44.482,44.5056,125200.0
2006-03-21 11:30:00,56.51,56.7,56.47,56.69,283100.0,44.5056,44.6553,44.4741,44.6474,283100.0
2006-03-21 11:40:00,56.67,56.8,56.6,56.63,113500.0,44.6316,44.734,44.5765,44.6001,113500.0
2006-03-21 11:50:00,56.63,56.71,56.54,56.56,320800.0,44.6001,44.6631,44.5292,44.545,320800.0
2006-03-21 12:00:00,56.56,56.66,56.56,56.64,71300.0,44.545,44.6238,44.545,44.608,71300.0
2006-03-21 12:10:00,56.64,56.8,56.64,56.77,214000.0,44.608,44.734,44.608,44.7104,214000.0
2006-03-21 12:20:00,56.78,56.8,56.52,56.56,115400.0,44.7183,44.734,44.5135,44.545,115400.0
2006-03-21 12:30:00,56.56,56.59,56.51,56.52,50800.0,44.545,44.5686,44.5056,44.5135,50800.0
2006-03-21 12:40:00,56.51,56.57,56.51,56.55,76700.0,44.5056,44.5529,44.5056,44.5371,76700.0
2006-03-21 12:50:00,56.53,56.64,56.5,56.56,94400.0,44.5214,44.608,44.4977,44.545,94400.0
2006-03-21 13:00:00,56.58,56.69,56.52,56.66,87000.0,44.5607,44.6474,44.5135,44.6238,87000.0
2006-03-21 13:10:00,56.64,56.7,56.59,56.62,48400.0,44.608,44.6553,44.5686,44.5923,48400.0
2006-03-21 13:20:00,56.6,56.7,56.5,56.55,67500.0,44.5765,44.6553,44.4977,44.5371,67500.0
2006-03-21 13:30:00,56.54,56.63,56.5,56.54,56800.0,44.5292,44.6001,44.4977,44.5292,56800.0
2006-03-21 13:40:00,56.53,56.54,56.45,56.51,119500.0,44.5214,44.5292,44.4584,44.5056,119500.0
2006-03-21 13:50:00,56.51,56.54,56.28,56.32,103000.0,44.5056,44.5292,44.3245,44.356,103000.0
2006-03-21 14:00:00,56.3,56.39,56.28,56.32,134200.0,44.3402,44.4111,44.3245,44.356,134200.0
2006-03-21 14:10:00,56.3,56.32,56.09,56.16,112600.0,44.3402,44.356,44.1748,44.23,112600.0
2006-03-21 14:20:00,56.16,56.23,55.97,56.01,119800.0,44.23,44.2851,44.0803,44.1118,119800.0
2006-03-21 14:30:00,56.01,56.02,55.75,55.93,185700.0,44.1118,44.1197,43.9071,44.0488,185700.0
2006-03-21 14:40:00,55.93,55.94,55.75,55.75,140600.0,44.0488,44.0567,43.9071,43.9071,140600.0
2006-03-21 14:50:00,55.75,55.77,55.56,55.67,205800.0,43.9071,43.9228,43.7574,43.8441,205800.0
2006-03-21 15:00:00,55.67,55.8,55.67,55.76,133700.0,43.8441,43.9464,43.8441,43.9149,133700.0
2006-03-21 15:10:00,55.76,55.95,55.74,55.95,138400.0,43.9149,44.0646,43.8992,44.0646,138400.0
2006-03-21 15:20:00,55.94,56.21,55.94,56.1,235100.0,44.0567,44.2693,44.0567,44.1827,235100.0
2006-03-21 15:30:00,56.11,56.22,56.03,56.06,230900.0,44.1906,44.2772,44.1276,44.1512,230900.0
2006-03-21 15:40:00,56.07,56.43,56.04,56.42,407800.0,44.1591,44.4426,44.1355,44.4347,407800.0
2006-03-21 15:50:00,56.42,56.43,56.11,56.16,225700.0,44.4347,44.4426,44.1906,44.23,225700.0
2006-03-22 09:30:00,55.0,56.07,55.0,55.86,203000.0,43.3164,44.1591,43.3164,43.9937,203000.0
2006-03-22 09:40:00,55.86,56.23,55.77,56.2,132300.0,43.9937,44.2851,43.9228,44.2615,132300.0
2006-03-22 09:50:00,56.17,56.21,56.0,56.02,121100.0,44.2378,44.2693,44.104,44.1197,121100.0
2006-03-22 10:00:00,56.01,56.17,55.83,55.95,108700.0,44.1118,44.2378,43.9701,44.0646,108700.0
2006-03-22 10:10:00,55.92,56.14,55.87,56.14,65400.0,44.041,44.2142,44.0016,44.2142,65400.0
2006-03-22 10:20:00,56.15,56.15,56.0,56.01,130600.0,44.2221,44.2221,44.104,44.1118,130600.0
2006-03-22 10:30:00,56.03,56.05,55.82,55.86,80500.0,44.1276,44.1433,43.9622,43.9937,80500.0
2006-03-22 10:40:00,55.86,55.9,55.77,55.79,57100.0,43.9937,44.0252,43.9228,43.9386,57100.0
2006-03-22 10:50:00,55.77,55.85,55.65,55.67,121800.0,43.9228,43.9858,43.8283,43.8441,121800.0
2006-03-22 11:00:00,55.68,55.89,55.68,55.85,109700.0,43.8519,44.0173,43.8519,43.9858,109700.0
2006-03-22 11:10:00,55.86,55.95,55.84,55.85,126800.0,43.9937,44.0646,43.9779,43.9858,126800.0
2006-03-22 11:20:00,55.85,55.96,55.83,55.94,141200.0,43.9858,44.0725,43.9701,44.0567,141200.0
2006-03-22 11:30:00,55.93,56.11,55.93,56.1,121800.0,44.0488,44.1906,44.0488,44.1827,121800.0
2006-03-22 11:40:00,56.11,56.2,56.09,56.19,75600.0,44.1906,44.2615,44.1748,44.2536,75600.0
2006-03-22 11:50:00,56.18,56.2,56.09,56.1,95200.0,44.2457,44.2615,44.1748,44.1827,95200.0
2006-03-22 12:00:00,56.1,56.32,56.09,56.3,119800.0,44.1827,44.356,44.1748,44.3402,119800.0
2006-03-22 12:10:00,56.3,56.3,56.21,56.24,53000.0,44.3402,44.3402,44.2693,44.293,53000.0
2006-03-22 12:20:00,56.24,56.25,56.05,56.11,109600.0,44.293,44.3008,44.1433,44.1906,109600.0
2006-03-22 12:30:00,56.11,56.14,56.03,56.09,38600.0,44.1906,44.2142,44.1276,44.1748,38600.0
2006-03-22 12:40:00,56.09,56.17,56.09,56.15,44600.0,44.1748,44.2378,44.1748,44.2221,44600.0
2006-03-22 12:50:00,56.14,56.19,56.13,56.19,53300.0,44.2142,44.2536,44.2063,44.2536,53300.0
2006-03-22 13:00:00,56.19,56.27,56.16,56.18,86700.0,44.2536,44.3166,44.23,44.2457,86700.0
2006-03-22 13:10:00,56.18,56.28,56.14,56.26,70100.0,44.2457,44.3245,44.2142,44.3087,70100.0
2006-03-22 13:20:00,56.26,56.29,56.2,56.26,73500.0,44.3087,44.3324,44.2615,44.3087,73500.0
2006-03-22 13:30:00,56.26,56.29,56.13,56.14,104000.0,44.3087,44.3324,44.2063,44.2142,104000.0
2006-03-22 13:40:00,56.14,56.17,56.05,56.11,93900.0,44.2142,44.2378,44.1433,44.1906,93900.0
2006-03-22 13:50:00,56.11,56.27,56.1,56.27,76400.0,44.1906,44.3166,44.1827,44.3166,76400.0
2006-03-22 14:00:00,56.26,56.4,56.24,56.39,93900.0,44.3087,44.419,44.293,44.4111,93900.0
2006-03-22 14:10:00,56.39,56.4,56.26,56.3,71000.0,44.4111,44.419,44.3087,44.3402,71000.0
2006-03-22 14:20:00,56.3,56.35,56.24,56.25,81900.0,44.3402,44.3796,44.293,44.3008,81900.0
2006-03-22 14:30:00,56.26,56.32,56.22,56.32,86300.0,44.3087,44.356,44.2772,44.356,86300.0
2006-03-22 14:40:00,56.31,56.35,56.25,56.27,73100.0,44.3481,44.3796,44.3008,44.3166,73100.0
2006-03-22 14:50:00,56.25,56.37,56.25,56.35,53200.0,44.3008,44.3954,44.3008,44.3796,53200.0
2006-03-22 15:00:00,56.34,56.38,56.31,56.37,86000.0,44.3717,44.4032,44.3481,44.3954,86000.0
2006-03-22 15:10:00,56.37,56.39,56.26,56.26,64800.0,44.3954,44.4111,44.3087,44.3087,64800.0
2006-03-22 15:20:00,56.27,56.4,56.27,56.39,87500.0,44.3166,44.419,44.3166,44.4111,87500.0
2006-03-22 15:30:00,56.38,56.61,56.38,56.56,255200.0,44.4032,44.5844,44.4032,44.545,255200.0
2006-03-22 15:40:00,56.56,56.91,56.55,56.66,318200.0,44.545,44.8206,44.5371,44.6238,318200.0
2006-03-22 15:50:00,56.63,56.74,56.61,56.64,246600.0,44.6001,44.6868,44.5844,44.608,246600.0
2006-03-23 09:30:00,56.25,56.47,56.02,56.47,238000.0,44.3008,44.4741,44.1197,44.4741,238000.0
2006-03-23 09:40:00,56.5,56.55,56.23,56.27,147100.0,44.4977,44.5371,44.2851,44.3166,147100.0
2006-03-23 09:50:00,56.27,56.35,56.24,56.29,80200.0,44.3166,44.3796,44.293,44.3324,80200.0
2006-03-23 10:00:00,56.29,56.31,56.09,56.25,152700.0,44.3324,44.3481,44.1748,44.3008,152700.0
2006-03-23 10:10:00,56.25,56.25,56.01,56.08,117300.0,44.3008,44.3008,44.1118,44.167,117300.0
2006-03-23 10:20:00,56.07,56.25,56.0,56.18,122700.0,44.1591,44.3008,44.104,44.2457,122700.0
2006-03-23 10:30:00,56.19,56.22,55.95,56.05,160700.0,44.2536,44.2772,44.0646,44.1433,160700.0
2006-03-23 10:40:00,56.04,56.13,56.0,56.06,111300.0,44.1355,44.2063,44.104,44.1512,111300.0
2006-03-23 10:50:00,56.04,56.08,55.97,56.04,96200.0,44.1355,44.167,44.0803,44.1355,96200.0
2006-03-23 11:00:00,56.04,56.09,55.93,56.07,83400.0,44.1355,44.1748,44.0488,44.1591,83400.0
2006-03-23 11:10:00,56.08,56.18,55.98,56.02,92500.0,44.167,44.2457,44.0882,44.1197,92500.0
2006-03-23 11:20:00,56.03,56.1,55.85,55.91,97600.0,44.1276,44.1827,43.9858,44.0331,97600.0
2006-03-23 11:30:00,55.91,56.0,55.89,55.98,83800.0,44.0331,44.104,44.0173,44.0882,83800.0
2006-03-23 11:40:00,55.98,56.0,55.88,55.88,103000.0,44.0882,44.104,44.0094,44.0094,103000.0
2006-03-23 11:50:00,55.88,56.0,55.87,55.98,125800.0,44.0094,44.104,44.0016,44.0882,125800.0
2006-03-23 12:00:00,55.98,56.0,55.85,55.91,73100.0,44.0882,44.104,43.9858,44.0331,73100.0
2006-03-23 12:10:00,55.93,55.95,55.87,55.92,93500.0,44.0488,44.0646,44.0016,44.041,93500.0
2006-03-23 12:20:00,55.91,55.97,55.89,55.96,57100.0,44.0331,44.0803,44.0173,44.0725,57100.0
2006-03-23 12:30:00,55.97,56.0,55.93,55.98,54200.0,44.0803,44.104,44.0488,44.0882,54200.0
2006-03-23 12:40:00,55.98,56.06,55.97,56.0,115400.0,44.0882,44.1512,44.0803,44.104,115400.0
2006-03-23 12:50:00,56.0,56.04,55.98,56.01,101300.0,44.104,44.1355,44.0882,44.1118,101300.0
2006-03-23 13:00:00,56.01,56.07,55.99,56.03,82000.0,44.1118,44.1591,44.0961,44.1276,82000.0
2006-03-23 13:10:00,56.04,56.07,56.0,56.02,157300.0,44.1355,44.1591,44.104,44.1197,157300.0
2006-03-23 13:20:00,56.03,56.09,56.02,56.07,136000.0,44.1276,44.1748,44.1197,44.1591,136000.0
2006-03-23 13:30:00,56.07,56.09,56.0,56.05,77600.0,44.1591,44.1748,44.104,44.1433,77600.0
2006-03-23 13:40:00,56.05,56.08,56.0,56.08,94400.0,44.1433,44.167,44.104,44.167,94400.0
2006-03-23 13:50:00,56.07,56.18,56.06,56.17,66800.0,44.1591,44.2457,44.1512,44.2378,66800.0
2006-03-23 14:00:00,56.17,56.27,56.16,56.19,154200.0,44.2378,44.3166,44.23,44.2536,154200.0
2006-03-23 14:10:00,56.2,56.2,56.12,56.18,113100.0,44.2615,44.2615,44.1985,44.2457,113100.0
2006-03-23 14:20:00,56.2,56.41,56.14,56.4,295300.0,44.2615,44.4269,44.2142,44.419,295300.0
2006-03-23 14:30:00,56.46,56.46,56.1,56.14,183600.0,44.4662,44.4662,44.1827,44.2142,183600.0
2006-03-23 14:40:00,56.14,56.24,56.09,56.2,124000.0,44.2142,44.293,44.1748,44.2615,124000.0
2006-03-23 14:50:00,56.2,56.24,55.99,56.08,133500.0,44.2615,44.293,44.0961,44.167,133500.0
2006-03-23 15:00:00,56.05,56.19,56.01,56.13,159400.0,44.1433,44.2536,44.1118,44.2063,159400.0
2006-03-23 15:10:00,56.13,56.18,56.08,56.12,115700.0,44.2063,44.2457,44.167,44.1985,115700.0
2006-03-23 15:20:00,56.14,56.18,56.04,56.09,176600.0,44.2142,44.2457,44.1355,44.1748,176600.0
2006-03-23 15:30:00,56.08,56.15,56.03,56.15,97300.0,44.167,44.2221,44.1276,44.2221,97300.0
2006-03-23 15:40:00,56.14,56.37,56.13,56.31,276900.0,44.2142,44.3954,44.2063,44.3481,276900.0
2006-03-23 15:50:00,56.33,56.41,56.21,56.4,555000.0,44.3639,44.4269,44.2693,44.419,555000.0
2006-03-24 09:30:00,56.18,56.78,56.18,56.25,150000.0,44.2457,44.7183,44.2457,44.3008,150000.0
2006-03-24 09:40:00,56.26,56.3,55.96,56.11,140200.0,44.3087,44.3402,44.0725,44.1906,140200.0
2006-03-24 09:50:00,56.12,56.18,56.0,56.1,107800.0,44.1985,44.2457,44.104,44.1827,107800.0
2006-03-24 10:00:00,56.07,56.26,56.07,56.14,50900.0,44.1591,44.3087,44.1591,44.2142,50900.0
2006-03-24 10:10:00,56.15,56.19,56.07,56.1,91600.0,44.2221,44.2536,44.1591,44.1827,91600.0
2006-03-24 10:20:00,56.1,56.11,55.95,56.05,130800.0,44.1827,44.1906,44.0646,44.1433,130800.0
2006-03-24 10:30:00,56.05,56.12,55.91,55.97,111000.0,44.1433,44.1985,44.0331,44.0803,111000.0
2006-03-24 10:40:00,55.97,56.0,55.9,55.9,123600.0,44.0803,44.104,44.0252,44.0252,123600.0
2006-03-24 10:50:00,55.9,55.99,55.89,55.91,110200.0,44.0252,44.0961,44.0173,44.0331,110200.0
2006-03-24 11:00:00,55.93,55.98,55.9,55.96,86900.0,44.0488,44.0882,44.0252,44.0725,86900.0
2006-03-24 11:10:00,55.96,56.02,55.94,56.01,133200.0,44.0725,44.1197,44.0567,44.1118,133200.0
2006-03-24 11:20:00,56.02,56.07,55.98,56.05,125400.0,44.1197,44.1591,44.0882,44.1433,125400.0
2006-03-24 11:30:00,56.04,56.06,55.92,55.93,131400.0,44.1355,44.1512,44.041,44.0488,131400.0
2006-03-24 11:40:00,55.93,56.01,55.91,55.97,72400.0,44.0488,44.1118,44.0331,44.0803,72400.0
2006-03-24 11:50:00,55.99,56.03,55.96,55.96,64500.0,44.0961,44.1276,44.0725,44.0725,64500.0
2006-03-24 12:00:00,55.96,56.04,55.91,55.94,72700.0,44.0725,44.1355,44.0331,44.0567,72700.0
2006-03-24 12:10:00,55.92,55.95,55.91,55.94,59700.0,44.041,44.0646,44.0331,44.0567,59700.0
2006-03-24 12:20:00,55.94,55.95,55.92,55.94,73900.0,44.0567,44.0646,44.041,44.0567,73900.0
2006-03-24 12:30:00,55.93,55.94,55.88,55.91,55600.0,44.0488,44.0567,44.0094,44.0331,55600.0
2006-03-24 12:40:00,55.9,55.91,55.75,55.77,116200.0,44.0252,44.0331,43.9071,43.9228,116200.0
2006-03-24 12:50:00,55.78,55.87,55.76,55.82,132500.0,43.9307,44.0016,43.9149,43.9622,132500.0
2006-03-24 13:00:00,55.81,55.81,55.63,55.65,83200.0,43.9543,43.9543,43.8126,43.8283,83200.0
2006-03-24 13:10:00,55.65,55.69,55.5,55.5,167200.0,43.8283,43.8598,43.7102,43.7102,167200.0
2006-03-24 13:20:00,55.5,55.55,55.45,55.54,144700.0,43.7102,43.7495,43.6708,43.7417,144700.0
2006-03-24 13:30:00,55.55,55.7,55.55,55.65,74700.0,43.7495,43.8677,43.7495,43.8283,74700.0
2006-03-24 13:40:00,55.65,55.76,55.65,55.7,92500.0,43.8283,43.9149,43.8283,43.8677,92500.0
2006-03-24 13:50:00,55.68,55.81,55.68,55.75,108800.0,43.8519,43.9543,43.8519,43.9071,108800.0
2006-03-24 14:00:00,55.75,55.75,55.61,55.65,106600.0,43.9071,43.9071,43.7968,43.8283,106600.0
2006-03-24 14:10:00,55.66,55.75,55.66,55.66,168600.0,43.8362,43.9071,43.8362,43.8362,168600.0
2006-03-24 14:20:00,55.68,55.72,55.63,55.7,204800.0,43.8519,43.8834,43.8126,43.8677,204800.0
2006-03-24 14:30:00,55.7,55.71,55.63,55.66,79700.0,43.8677,43.8756,43.8126,43.8362,79700.0
2006-03-24 14:40:00,55.67,55.77,55.67,55.72,124800.0,43.8441,43.9228,43.8441,43.8834,124800.0
2006-03-24 14:50:00,55.72,55.72,55.62,55.64,102400.0,43.8834,43.8834,43.8047,43.8204,102400.0
2006-03-24 15:00:00,55.63,55.81,55.63,55.79,86600.0,43.8126,43.9543,43.8126,43.9386,86600.0
2006-03-24 15:10:00,55.81,55.89,55.77,55.86,151100.0,43.9543,44.0173,43.9228,43.9937,151100.0
2006-03-24 15:20:00,55.88,55.95,55.85,55.9,159500.0,44.0094,44.0646,43.9858,44.0252,159500.0
2006-03-24 15:30:00,55.91,55.95,55.88,55.89,173300.0,44.0331,44.0646,44.0094,44.0173,173300.0
2006-03-24 15:40:00,55.89,55.91,55.79,55.86,170000.0,44.0173,44.0331,43.9386,43.9937,170000.0
2006-03-24 15:50:00,55.85,55.86,55.74,55.79,249900.0,43.9858,43.9937,43.8992,43.9386,249900.0
2006-03-27 09:30:00,55.46,55.75,55.1,55.48,407800.0,43.6787,43.9071,43.3951,43.6944,407800.0
2006-03-27 09:40:00,55.48,55.48,55.18,55.18,170100.0,43.6944,43.6944,43.4581,43.4581,170100.0
2006-03-27 09:50:00,55.19,55.2,55.0,55.1,369500.0,43.466,43.4739,43.3164,43.3951,369500.0
2006-03-27 10:00:00,55.1,55.32,55.05,55.29,293400.0,43.3951,43.5684,43.3558,43.5448,293400.0
2006-03-27 10:10:00,55.29,55.4,55.23,55.26,235900.0,43.5448,43.6314,43.4975,43.5212,235900.0
2006-03-27 10:20:00,55.25,55.43,55.19,55.29,251600.0,43.5133,43.655,43.466,43.5448,251600.0
2006-03-27 10:30:00,55.27,55.29,55.11,55.22,252700.0,43.529,43.5448,43.403,43.4897,252700.0
2006-03-27 10:40:00,55.22,55.27,55.18,55.25,173600.0,43.4897,43.529,43.4581,43.5133,173600.0
2006-03-27 10:50:00,55.25,55.26,55.19,55.24,149700.0,43.5133,43.5212,43.466,43.5054,149700.0
2006-03-27 11:00:00,55.22,55.26,55.16,55.2,176000.0,43.4897,43.5212,43.4424,43.4739,176000.0
2006-03-27 11:10:00,55.2,55.25,55.15,55.17,97400.0,43.4739,43.5133,43.4345,43.4503,97400.0
2006-03-27 11:20:00,55.16,55.17,55.1,55.1,93700.0,43.4424,43.4503,43.3951,43.3951,93700.0
2006-03-27 11:30:00,55.1,55.17,55.1,55.15,152200.0,43.3951,43.4503,43.3951,43.4345,152200.0
2006-03-27 11:40:00,55.13,55.16,55.12,55.15,102600.0,43.4188,43.4424,43.4109,43.4345,102600.0
2006-03-27 11:50:00,55.15,55.18,55.13,55.16,174700.0,43.4345,43.4581,43.4188,43.4424,174700.0
2006-03-27 12:00:00,55.16,55.22,55.16,55.19,171600.0,43.4424,43.4897,43.4424,43.466,171600.0
2006-03-27 12:10:00,55.19,55.2,55.11,55.15,144300.0,43.466,43.4739,43.403,43.4345,144300.0
2006-03-27 12:20:00,55.14,55.14,55.09,55.13,94800.0,43.4266,43.4266,43.3873,43.4188,94800.0
2006-03-27 12:30:00,55.12,55.13,55.05,55.06,243600.0,43.4109,43.4188,43.3558,43.3636,243600.0
2006-03-27 12:40:00,55.07,55.11,55.05,55.1,119500.0,43.3715,43.403,43.3558,43.3951,119500.0
2006-03-27 12:50:00,55.1,55.12,55.05,55.08,75600.0,43.3951,43.4109,43.3558,43.3794,75600.0
2006-03-27 13:00:00,55.09,55.12,55.07,55.11,69000.0,43.3873,43.4109,43.3715,43.403,69000.0
2006-03-27 13:10:00,55.1,55.11,55.09,55.09,81700.0,43.3951,43.403,43.3873,43.3873,81700.0
2006-03-27 13:20:00,55.1,55.13,55.08,55.1,125300.0,43.3951,43.4188,43.3794,43.3951,125300.0
2006-03-27 13:30:00,55.09,55.1,55.03,55.04,112100.0,43.3873,43.3951,43.34,43.3479,112100.0
2006-03-27 13:40:00,55.04,55.07,55.03,55.03,92900.0,43.3479,43.3715,43.34,43.34,92900.0
2006-03-27 13:50:00,55.03,55.04,54.96,55.02,200900.0,43.34,43.3479,43.2849,43.3321,200900.0
2006-03-27 14:00:00,55.01,55.01,54.96,55.01,291100.0,43.3243,43.3243,43.2849,43.3243,291100.0
2006-03-27 14:10:00,55.01,55.01,54.9,54.91,212900.0,43.3243,43.3243,43.2376,43.2455,212900.0
2006-03-27 14:20:00,54.91,54.95,54.83,54.86,233600.0,43.2455,43.277,43.1825,43.2061,233600.0
2006-03-27 14:30:00,54.86,55.0,54.85,54.95,201500.0,43.2061,43.3164,43.1983,43.277,201500.0
2006-03-27 14:40:00,54.94,55.01,54.89,54.9,246300.0,43.2691,43.3243,43.2298,43.2376,246300.0
2006-03-27 14:50:00,54.89,54.95,54.86,54.95,178100.0,43.2298,43.277,43.2061,43.277,178100.0
2006-03-27 15:00:00,54.95,55.08,54.94,55.05,207400.0,43.277,43.3794,43.2691,43.3558,207400.0
2006-03-27 15:10:00,55.05,55.07,55.0,55.02,183500.0,43.3558,43.3715,43.3164,43.3321,183500.0
2006-03-27 15:20:00,55.02,55.08,54.99,55.06,188600.0,43.3321,43.3794,43.3085,43.3636,188600.0
2006-03-27 15:30:00,55.06,55.09,55.03,55.04,180000.0,43.3636,43.3873,43.34,43.3479,180000.0
2006-03-27 15:40:00,55.04,55.06,54.97,55.04,373700.0,43.3479,43.3636,43.2928,43.3479,373700.0
2006-03-27 15:50:00,55.05,55.05,54.9,54.91,404400.0,43.3558,43.3558,43.2376,43.2455,404400.0
2006-03-28 09:30:00,54.56,54.8,54.55,54.55,4100.0,42.9699,43.1589,42.962,42.962,4100.0
2006-03-28 09:40:00,54.55,54.55,53.2,54.27,1640200.0,42.962,42.962,41.8988,42.7415,1640200.0
2006-03-28 09:50:00,54.28,54.35,54.0,54.25,775800.0,42.7493,42.8045,42.5288,42.7257,775800.0
2006-03-28 10:00:00,54.25,54.31,54.01,54.06,525200.0,42.7257,42.773,42.5367,42.5761,525200.0
2006-03-28 10:10:00,54.06,54.06,53.91,53.95,476500.0,42.5761,42.5761,42.4579,42.4894,476500.0
2006-03-28 10:20:00,53.96,54.35,53.95,54.35,598300.0,42.4973,42.8045,42.4894,42.8045,598300.0
2006-03-28 10:30:00,54.3,54.55,54.3,54.54,512600.0,42.7651,42.962,42.7651,42.9541,512600.0
2006-03-28 10:40:00,54.54,54.6,54.26,54.33,279600.0,42.9541,43.0014,42.7336,42.7887,279600.0
2006-03-28 10:50:00,54.32,54.41,54.31,54.38,205300.0,42.7808,42.8517,42.773,42.8281,205300.0
2006-03-28 11:00:00,54.4,54.51,54.4,54.45,229700.0,42.8438,42.9305,42.8438,42.8832,229700.0
2006-03-28 11:10:00,54.45,54.69,54.45,54.53,318500.0,42.8832,43.0722,42.8832,42.9462,318500.0
2006-03-28 11:20:00,54.54,54.84,54.51,54.75,265200.0,42.9541,43.1904,42.9305,43.1195,265200.0
2006-03-28 11:30:00,54.75,54.78,54.59,54.67,243100.0,43.1195,43.1431,42.9935,43.0565,243100.0
2006-03-28 11:40:00,54.66,54.75,54.6,54.67,419800.0,43.0486,43.1195,43.0014,43.0565,419800.0
2006-03-28 11:50:00,54.66,54.7,54.61,54.67,297600.0,43.0486,43.0801,43.0092,43.0565,297600.0
2006-03-28 12:00:00,54.66,54.73,54.55,54.6,271900.0,43.0486,43.1037,42.962,43.0014,271900.0
2006-03-28 12:10:00,54.6,54.65,54.55,54.63,209600.0,43.0014,43.0407,42.962,43.025,209600.0
2006-03-28 12:20:00,54.63,54.75,54.6,54.7,161900.0,43.025,43.1195,43.0014,43.0801,161900.0
2006-03-28 12:30:00,54.71,54.73,54.54,54.6,243800.0,43.088,43.1037,42.9541,43.0014,243800.0
2006-03-28 12:40:00,54.6,54.69,54.58,54.64,226300.0,43.0014,43.0722,42.9856,43.0329,226300.0
2006-03-28 12:50:00,54.64,54.66,54.56,54.57,196300.0,43.0329,43.0486,42.9699,42.9777,196300.0
2006-03-28 13:00:00,54.57,54.61,54.53,54.6,141400.0,42.9777,43.0092,42.9462,43.0014,141400.0
2006-03-28 13:10:00,54.61,54.62,54.26,54.48,164600.0,43.0092,43.0171,42.7336,42.9068,164600.0
2006-03-28 13:20:00,54.47,54.56,54.46,54.47,96200.0,42.899,42.9699,42.8911,42.899,96200.0
2006-03-28 13:30:00,54.47,54.5,54.37,54.37,218000.0,42.899,42.9226,42.8202,42.8202,218000.0
2006-03-28 13:40:00,54.38,54.56,54.35,54.5,163800.0,42.8281,42.9699,42.8045,42.9226,163800.0
2006-03-28 13:50:00,54.5,54.53,54.43,54.46,106200.0,42.9226,42.9462,42.8675,42.8911,106200.0
2006-03-28 14:00:00,54.46,54.56,54.45,54.55,93100.0,42.8911,42.9699,42.8832,42.962,93100.0
2006-03-28 14:10:00,54.54,54.56,54.44,54.45,191800.0,42.9541,42.9699,42.8753,42.8832,191800.0
2006-03-28 14:20:00,54.45,54.48,54.25,54.32,264800.0,42.8832,42.9068,42.7257,42.7808,264800.0
2006-03-28 14:30:00,54.32,54.45,54.25,54.45,238700.0,42.7808,42.8832,42.7257,42.8832,238700.0
2006-03-28 14:40:00,54.44,54.49,54.36,54.45,189700.0,42.8753,42.9147,42.8123,42.8832,189700.0
2006-03-28 14:50:00,54.44,54.6,54.39,54.5,185200.0,42.8753,43.0014,42.836,42.9226,185200.0
2006-03-28 15:00:00,54.51,54.53,54.38,54.44,237400.0,42.9305,42.9462,42.8281,42.8753,237400.0
2006-03-28 15:10:00,54.44,54.46,54.29,54.31,258700.0,42.8753,42.8911,42.7572,42.773,258700.0
2006-03-28 15:20:00,54.31,54.39,54.28,54.35,175200.0,42.773,42.836,42.7493,42.8045,175200.0
2006-03-28 15:30:00,54.35,54.45,54.29,54.39,290600.0,42.8045,42.8832,42.7572,42.836,290600.0
2006-03-28 15:40:00,54.4,54.44,54.25,54.29,284600.0,42.8438,42.8753,42.7257,42.7572,284600.0
2006-03-28 15:50:00,54.29,54.33,54.18,54.32,287700.0,42.7572,42.7887,42.6706,42.7808,287700.0
2006-03-29 09:30:00,55.63,55.73,55.3,55.7,588700.0,43.8126,43.8913,43.5527,43.8677,588700.0
2006-03-29 09:40:00,55.7,55.85,55.65,55.8,755200.0,43.8677,43.9858,43.8283,43.9464,755200.0
2006-03-29 09:50:00,55.81,56.4,55.81,56.29,657600.0,43.9543,44.419,43.9543,44.3324,657600.0
2006-03-29 10:00:00,56.26,56.35,55.71,55.9,665400.0,44.3087,44.3796,43.8756,44.0252,665400.0
2006-03-29 10:10:00,55.86,55.95,55.71,55.91,261200.0,43.9937,44.0646,43.8756,44.0331,261200.0
2006-03-29 10:20:00,55.91,56.04,55.89,55.92,306000.0,44.0331,44.1355,44.0173,44.041,306000.0
2006-03-29 10:30:00,55.91,55.98,55.87,55.98,223300.0,44.0331,44.0882,44.0016,44.0882,223300.0
2006-03-29 10:40:00,56.0,56.04,55.87,56.03,333800.0,44.104,44.1355,44.0016,44.1276,333800.0
2006-03-29 10:50:00,56.03,56.18,56.0,56.11,144000.0,44.1276,44.2457,44.104,44.1906,144000.0
2006-03-29 11:00:00,56.11,56.14,55.97,55.98,163100.0,44.1906,44.2142,44.0803,44.0882,163100.0
2006-03-29 11:10:00,55.98,56.15,55.85,56.09,164500.0,44.0882,44.2221,43.9858,44.1748,164500.0
2006-03-29 11:20:00,56.09,56.32,56.05,56.32,161400.0,44.1748,44.356,44.1433,44.356,161400.0
2006-03-29 11:30:00,56.33,56.55,56.32,56.37,348900.0,44.3639,44.5371,44.356,44.3954,348900.0
2006-03-29 11:40:00,56.36,56.39,56.26,56.3,222700.0,44.3875,44.4111,44.3087,44.3402,222700.0
2006-03-29 11:50:00,56.3,56.3,56.01,56.11,240400.0,44.3402,44.3402,44.1118,44.1906,240400.0
2006-03-29 12:00:00,56.11,56.3,56.1,56.29,174800.0,44.1906,44.3402,44.1827,44.3324,174800.0
2006-03-29 12:10:00,56.3,56.38,56.26,56.29,182800.0,44.3402,44.4032,44.3087,44.3324,182800.0
2006-03-29 12:20:00,56.3,56.34,55.88,56.26,117900.0,44.3402,44.3717,44.0094,44.3087,117900.0
2006-03-29 12:30:00,56.26,56.31,56.17,56.22,110600.0,44.3087,44.3481,44.2378,44.2772,110600.0
2006-03-29 12:40:00,56.23,56.27,56.2,56.22,123500.0,44.2851,44.3166,44.2615,44.2772,123500.0
2006-03-29 12:50:00,56.21,56.24,56.12,56.19,130700.0,44.2693,44.293,44.1985,44.2536,130700.0
2006-03-29 13:00:00,56.2,56.3,56.19,56.24,144300.0,44.2615,44.3402,44.2536,44.293,144300.0
2006-03-29 13:10:00,56.23,56.42,56.23,56.42,147900.0,44.2851,44.4347,44.2851,44.4347,147900.0
2006-03-29 13:20:00,56.41,56.47,56.34,56.39,172800.0,44.4269,44.4741,44.3717,44.4111,172800.0
2006-03-29 13:30:00,56.39,56.42,56.3,56.32,99500.0,44.4111,44.4347,44.3402,44.356,99500.0
2006-03-29 13:40:00,56.31,56.37,56.26,56.33,96900.0,44.3481,44.3954,44.3087,44.3639,96900.0
2006-03-29 13:50:00,56.33,56.38,56.27,56.32,111800.0,44.3639,44.4032,44.3166,44.356,111800.0
2006-03-29 14:00:00,56.32,56.36,56.29,56.36,128900.0,44.356,44.3875,44.3324,44.3875,128900.0
2006-03-29 14:10:00,56.36,56.39,56.3,56.3,104100.0,44.3875,44.4111,44.3402,44.3402,104100.0
2006-03-29 14:20:00,56.3,56.3,56.17,56.2,133800.0,44.3402,44.3402,44.2378,44.2615,133800.0
2006-03-29 14:30:00,56.18,56.2,56.07,56.1,108200.0,44.2457,44.2615,44.1591,44.1827,108200.0
2006-03-29 14:40:00,56.09,56.1,56.0,56.05,185300.0,44.1748,44.1827,44.104,44.1433,185300.0
2006-03-29 14:50:00,56.04,56.2,56.04,56.12,154500.0,44.1355,44.2615,44.1355,44.1985,154500.0
2006-03-29 15:00:00,56.12,56.16,56.06,56.13,174300.0,44.1985,44.23,44.1512,44.2063,174300.0
2006-03-29 15:10:00,56.11,56.22,56.06,56.21,184000.0,44.1906,44.2772,44.1512,44.2693,184000.0
2006-03-29 15:20:00,56.21,56.32,56.17,56.28,186000.0,44.2693,44.356,44.2378,44.3245,186000.0
2006-03-29 15:30:00,56.28,56.31,56.0,56.02,268000.0,44.3245,44.3481,44.104,44.1197,268000.0
2006-03-29 15:40:00,56.03,56.07,55.9,56.03,381900.0,44.1276,44.1591,44.0252,44.1276,381900.0
2006-03-29 15:50:00,56.03,56.11,55.99,55.99,281900.0,44.1276,44.1906,44.0961,44.0961,281900.0
2006-03-30 09:30:00,55.75,56.6,55.72,56.5,313800.0,43.9305,44.6003,43.9068,44.5215,313800.0
2006-03-30 09:40:00,56.53,56.78,56.5,56.68,361000.0,44.5451,44.7421,44.5215,44.6633,361000.0
2006-03-30 09:50:00,56.68,56.9,56.66,56.77,229400.0,44.6633,44.8367,44.6475,44.7342,229400.0
2006-03-30 10:00:00,56.77,56.97,56.76,56.93,256200.0,44.7342,44.8918,44.7263,44.8603,256200.0
2006-03-30 10:10:00,56.92,56.95,56.81,56.86,210400.0,44.8524,44.8761,44.7657,44.8051,210400.0
2006-03-30 10:20:00,56.86,56.92,56.85,56.85,347100.0,44.8051,44.8524,44.7973,44.7973,347100.0
2006-03-30 10:30:00,56.85,56.92,56.77,56.92,239900.0,44.7973,44.8524,44.7342,44.8524,239900.0
2006-03-30 10:40:00,56.92,56.92,56.71,56.85,186600.0,44.8524,44.8524,44.6869,44.7973,186600.0
2006-03-30 10:50:00,56.85,56.86,56.52,56.55,146500.0,44.7973,44.8051,44.5372,44.5609,146500.0
2006-03-30 11:00:00,56.55,56.64,56.53,56.58,276800.0,44.5609,44.6318,44.5451,44.5845,276800.0
2006-03-30 11:10:00,56.59,56.8,56.53,56.76,171800.0,44.5924,44.7579,44.5451,44.7263,171800.0
2006-03-30 11:20:00,56.76,56.76,56.64,56.68,116100.0,44.7263,44.7263,44.6318,44.6633,116100.0
2006-03-30 11:30:00,56.67,56.7,56.56,56.63,79200.0,44.6554,44.6791,44.5687,44.6239,79200.0
2006-03-30 11:40:00,56.63,56.69,56.55,56.65,107200.0,44.6239,44.6712,44.5609,44.6397,107200.0
2006-03-30 11:50:00,56.65,56.71,56.62,56.67,89800.0,44.6397,44.6869,44.616,44.6554,89800.0
2006-03-30 12:00:00,56.67,56.73,56.65,56.66,85200.0,44.6554,44.7027,44.6397,44.6475,85200.0
2006-03-30 12:10:00,56.65,56.68,56.62,56.64,70300.0,44.6397,44.6633,44.616,44.6318,70300.0
2006-03-30 12:20:00,56.64,56.68,56.53,56.56,155300.0,44.6318,44.6633,44.5451,44.5687,155300.0
2006-03-30 12:30:00,56.56,56.58,56.42,56.48,145400.0,44.5687,44.5845,44.4584,44.5057,145400.0
2006-03-30 12:40:00,56.45,56.48,56.36,56.4,102700.0,44.4821,44.5057,44.4112,44.4427,102700.0
2006-03-30 12:50:00,56.4,56.4,56.25,56.4,139100.0,44.4427,44.4427,44.3245,44.4427,139100.0
2006-03-30 13:00:00,56.38,56.44,56.31,56.4,139900.0,44.4269,44.4742,44.3718,44.4427,139900.0
2006-03-30 13:10:00,56.4,56.4,56.23,56.3,179100.0,44.4427,44.4427,44.3087,44.3639,179100.0
2006-03-30 13:20:00,56.28,56.32,56.17,56.18,121600.0,44.3481,44.3796,44.2614,44.2693,121600.0
2006-03-30 13:30:00,56.16,56.19,56.09,56.14,142300.0,44.2536,44.2772,44.1984,44.2378,142300.0
2006-03-30 13:40:00,56.14,56.23,56.14,56.2,98200.0,44.2378,44.3087,44.2378,44.2851,98200.0
2006-03-30 13:50:00,56.21,56.25,56.15,56.15,131500.0,44.293,44.3245,44.2457,44.2457,131500.0
2006-03-30 14:00:00,56.15,56.21,56.13,56.2,111100.0,44.2457,44.293,44.2299,44.2851,111100.0
2006-03-30 14:10:00,56.19,56.29,56.16,56.26,163500.0,44.2772,44.356,44.2536,44.3324,163500.0
2006-03-30 14:20:00,56.23,56.37,56.21,56.36,186400.0,44.3087,44.419,44.293,44.4112,186400.0
2006-03-30 14:30:00,56.34,56.35,56.25,56.26,196100.0,44.3954,44.4033,44.3245,44.3324,196100.0
2006-03-30 14:40:00,56.26,56.26,56.15,56.21,132900.0,44.3324,44.3324,44.2457,44.293,132900.0
2006-03-30 14:50:00,56.21,56.22,56.14,56.19,186200.0,44.293,44.3008,44.2378,44.2772,186200.0
2006-03-30 15:00:00,56.18,56.27,56.16,56.27,82300.0,44.2693,44.3402,44.2536,44.3402,82300.0
2006-03-30 15:10:00,56.27,56.29,56.22,56.25,114800.0,44.3402,44.356,44.3008,44.3245,114800.0
2006-03-30 15:20:00,56.25,56.28,56.2,56.21,155000.0,44.3245,44.3481,44.2851,44.293,155000.0
2006-03-30 15:30:00,56.21,56.22,56.14,56.19,147000.0,44.293,44.3008,44.2378,44.2772,147000.0
2006-03-30 15:40:00,56.19,56.65,56.06,56.53,841500.0,44.2772,44.6397,44.1748,44.5451,841500.0
2006-03-30 15:50:00,56.54,56.54,56.31,56.33,409600.0,44.553,44.553,44.3718,44.3875,409600.0
2006-03-31 09:30:00,56.26,56.47,56.19,56.3,315400.0,44.3324,44.4978,44.2772,44.3639,315400.0
2006-03-31 09:40:00,56.3,56.65,56.3,56.35,426700.0,44.3639,44.6397,44.3639,44.4033,426700.0
2006-03-31 09:50:00,56.36,56.59,56.3,56.35,454500.0,44.4112,44.5924,44.3639,44.4033,454500.0
2006-03-31 10:00:00,56.35,56.43,56.22,56.3,197400.0,44.4033,44.4663,44.3008,44.3639,197400.0
2006-03-31 10:10:00,56.3,56.5,56.24,56.24,203500.0,44.3639,44.5215,44.3166,44.3166,203500.0
2006-03-31 10:20:00,56.23,56.27,56.1,56.15,118700.0,44.3087,44.3402,44.2063,44.2457,118700.0
2006-03-31 10:30:00,56.15,56.3,56.15,56.18,133600.0,44.2457,44.3639,44.2457,44.2693,133600.0
2006-03-31 10:40:00,56.18,56.35,56.09,56.11,195500.0,44.2693,44.4033,44.1984,44.2142,195500.0
2006-03-31 10:50:00,56.1,56.11,55.99,56.06,183700.0,44.2063,44.2142,44.1196,44.1748,183700.0
2006-03-31 11:00:00,56.06,56.09,55.99,56.04,171800.0,44.1748,44.1984,44.1196,44.159,171800.0
2006-03-31 11:10:00,56.03,56.05,55.99,56.02,161200.0,44.1511,44.1669,44.1196,44.1432,161200.0
2006-03-31 11:20:00,56.02,56.04,55.91,55.93,109900.0,44.1432,44.159,44.0566,44.0723,109900.0
2006-03-31 11:30:00,55.94,56.02,55.93,55.98,122700.0,44.0802,44.1432,44.0723,44.1117,122700.0
2006-03-31 11:40:00,55.99,56.02,55.94,55.99,175700.0,44.1196,44.1432,44.0802,44.1196,175700.0
2006-03-31 11:50:00,55.99,56.0,55.91,55.97,73900.0,44.1196,44.1275,44.0566,44.1038,73900.0
2006-03-31 12:00:00,55.97,56.04,55.97,55.99,112700.0,44.1038,44.159,44.1038,44.1196,112700.0
2006-03-31 12:10:00,55.98,55.99,55.84,55.94,76800.0,44.1117,44.1196,44.0014,44.0802,76800.0
2006-03-31 12:20:00,55.94,55.94,55.8,55.81,111200.0,44.0802,44.0802,43.9699,43.9778,111200.0
2006-03-31 12:30:00,55.81,55.87,55.72,55.83,113800.0,43.9778,44.025,43.9068,43.9935,113800.0
2006-03-31 12:40:00,55.82,55.97,55.82,55.95,108200.0,43.9856,44.1038,43.9856,44.0881,108200.0
2006-03-31 12:50:00,55.94,55.96,55.83,55.84,295200.0,44.0802,44.096,43.9935,44.0014,295200.0
2006-03-31 13:00:00,55.83,55.91,55.83,55.9,481700.0,43.9935,44.0566,43.9935,44.0487,481700.0
2006-03-31 13:10:00,55.9,55.9,55.82,55.82,70300.0,44.0487,44.0487,43.9856,43.9856,70300.0
2006-03-31 13:20:00,55.83,55.83,55.71,55.72,97100.0,43.9935,43.9935,43.899,43.9068,97100.0
2006-03-31 13:30:00,55.74,55.77,55.61,55.62,163000.0,43.9226,43.9462,43.8202,43.828,163000.0
2006-03-31 13:40:00,55.62,55.63,55.5,55.51,100700.0,43.828,43.8359,43.7335,43.7414,100700.0
2006-03-31 13:50:00,55.51,55.67,55.51,55.61,114400.0,43.7414,43.8674,43.7414,43.8202,114400.0
2006-03-31 14:00:00,55.61,55.63,55.52,55.63,154900.0,43.8202,43.8359,43.7492,43.8359,154900.0
2006-03-31 14:10:00,55.63,55.7,55.6,55.69,157100.0,43.8359,43.8911,43.8123,43.8832,157100.0
2006-03-31 14:20:00,55.7,55.75,55.64,55.66,205600.0,43.8911,43.9305,43.8438,43.8596,205600.0
2006-03-31 14:30:00,55.66,55.83,55.66,55.77,116200.0,43.8596,43.9935,43.8596,43.9462,116200.0
2006-03-31 14:40:00,55.76,55.85,55.76,55.84,121400.0,43.9384,44.0093,43.9384,44.0014,121400.0
2006-03-31 14:50:00,55.85,55.89,55.75,55.89,229300.0,44.0093,44.0408,43.9305,44.0408,229300.0
2006-03-31 15:00:00,55.9,55.92,55.8,55.82,156700.0,44.0487,44.0644,43.9699,43.9856,156700.0
2006-03-31 15:10:00,55.81,55.82,55.71,55.73,302000.0,43.9778,43.9856,43.899,43.9147,302000.0
2006-03-31 15:20:00,55.72,55.87,55.72,55.83,152400.0,43.9068,44.025,43.9068,43.9935,152400.0
2006-03-31 15:30:00,55.83,56.0,55.81,55.97,181700.0,43.9935,44.1275,43.9778,44.1038,181700.0
2006-03-31 15:40:00,55.97,55.98,55.81,55.83,540100.0,44.1038,44.1117,43.9778,43.9935,540100.0
2006-03-31 15:50:00,55.83,56.06,55.83,55.95,510200.0,43.9935,44.1748,43.9935,44.0881,510200.0
2006-04-03 09:30:00,56.6,56.6,56.25,56.33,409900.0,44.6003,44.6003,44.3245,44.3875,409900.0
2006-04-03 09:40:00,56.35,56.4,56.18,56.3,154600.0,44.4033,44.4427,44.2693,44.3639,154600.0
2006-04-03 09:50:00,56.3,56.46,56.28,56.46,209100.0,44.3639,44.49,44.3481,44.49,209100.0
2006-04-03 10:00:00,56.46,56.51,56.2,56.22,230500.0,44.49,44.5293,44.2851,44.3008,230500.0
2006-04-03 10:10:00,56.21,56.33,56.2,56.3,523300.0,44.293,44.3875,44.2851,44.3639,523300.0
2006-04-03 10:20:00,56.3,56.39,56.29,56.36,148000.0,44.3639,44.4348,44.356,44.4112,148000.0
2006-04-03 10:30:00,56.38,56.4,56.3,56.35,128900.0,44.4269,44.4427,44.3639,44.4033,128900.0
2006-04-03 10:40:00,56.34,56.4,56.3,56.3,92000.0,44.3954,44.4427,44.3639,44.3639,92000.0
2006-04-03 10:50:00,56.31,56.31,56.16,56.22,138400.0,44.3718,44.3718,44.2536,44.3008,138400.0
2006-04-03 11:00:00,56.2,56.32,56.15,56.21,125800.0,44.2851,44.3796,44.2457,44.293,125800.0
2006-04-03 11:10:00,56.2,56.3,56.2,56.21,110100.0,44.2851,44.3639,44.2851,44.293,110100.0
2006-04-03 11:20:00,56.21,56.28,56.19,56.23,127200.0,44.293,44.3481,44.2772,44.3087,127200.0
2006-04-03 11:30:00,56.22,56.28,56.2,56.26,148600.0,44.3008,44.3481,44.2851,44.3324,148600.0
2006-04-03 11:40:00,56.26,56.34,56.26,56.32,82600.0,44.3324,44.3954,44.3324,44.3796,82600.0
2006-04-03 11:50:00,56.3,56.4,56.3,56.35,311300.0,44.3639,44.4427,44.3639,44.4033,311300.0
2006-04-03 12:00:00,56.35,56.36,56.25,56.27,86000.0,44.4033,44.4112,44.3245,44.3402,86000.0
2006-04-03 12:10:00,56.25,56.39,56.25,56.35,210800.0,44.3245,44.4348,44.3245,44.4033,210800.0
2006-04-03 12:20:00,56.35,56.37,56.26,56.27,61600.0,44.4033,44.419,44.3324,44.3402,61600.0
2006-04-03 12:30:00,56.27,56.34,56.23,56.26,135900.0,44.3402,44.3954,44.3087,44.3324,135900.0
2006-04-03 12:40:00,56.25,56.29,56.16,56.22,234400.0,44.3245,44.356,44.2536,44.3008,234400.0
2006-04-03 12:50:00,56.22,56.22,56.09,56.1,169900.0,44.3008,44.3008,44.1984,44.2063,169900.0
2006-04-03 13:00:00,56.11,56.11,56.01,56.07,100000.0,44.2142,44.2142,44.1354,44.1826,100000.0
2006-04-03 13:10:00,56.08,56.1,56.02,56.05,68100.0,44.1905,44.2063,44.1432,44.1669,68100.0
2006-04-03 13:20:00,56.05,56.15,56.04,56.06,95900.0,44.1669,44.2457,44.159,44.1748,95900.0
2006-04-03 13:30:00,56.06,56.09,56.02,56.05,53700.0,44.1748,44.1984,44.1432,44.1669,53700.0
2006-04-03 13:40:00,56.05,56.09,56.02,56.03,78700.0,44.1669,44.1984,44.1432,44.1511,78700.0
2006-04-03 13:50:00,56.02,56.14,56.02,56.11,95600.0,44.1432,44.2378,44.1432,44.2142,95600.0
2006-04-03 14:00:00,56.1,56.11,56.04,56.05,87200.0,44.2063,44.2142,44.159,44.1669,87200.0
2006-04-03 14:10:00,56.05,56.23,56.05,56.22,154900.0,44.1669,44.3087,44.1669,44.3008,154900.0
2006-04-03 14:20:00,56.22,56.22,56.08,56.09,200200.0,44.3008,44.3008,44.1905,44.1984,200200.0
2006-04-03 14:30:00,56.09,56.1,56.0,56.02,114700.0,44.1984,44.2063,44.1275,44.1432,114700.0
2006-04-03 14:40:00,56.02,56.05,55.94,56.0,528700.0,44.1432,44.1669,44.0802,44.1275,528700.0
2006-04-03 14:50:00,56.0,56.05,55.94,55.94,111500.0,44.1275,44.1669,44.0802,44.0802,111500.0
2006-04-03 15:00:00,55.93,55.97,55.83,55.93,139900.0,44.0723,44.1038,43.9935,44.0723,139900.0
2006-04-03 15:10:00,55.93,55.99,55.84,55.87,282100.0,44.0723,44.1196,44.0014,44.025,282100.0
2006-04-03 15:20:00,55.88,55.98,55.75,55.76,159800.0,44.0329,44.1117,43.9305,43.9384,159800.0
2006-04-03 15:30:00,55.75,55.84,55.56,55.61,215700.0,43.9305,44.0014,43.7808,43.8202,215700.0
2006-04-03 15:40:00,55.61,55.72,55.38,55.4,223100.0,43.8202,43.9068,43.6389,43.6547,223100.0
2006-04-03 15:50:00,55.4,55.46,55.34,55.36,381100.0,43.6547,43.702,43.6074,43.6232,381100.0
2006-04-04 09:30:00,55.4,55.7,55.33,55.58,385900.0,43.6547,43.8911,43.5995,43.7965,385900.0
2006-04-04 09:40:00,55.58,55.61,55.43,55.54,238700.0,43.7965,43.8202,43.6783,43.765,238700.0
2006-04-04 09:50:00,55.55,55.55,55.11,55.33,194300.0,43.7729,43.7729,43.4262,43.5995,194300.0
2006-04-04 10:00:00,55.33,55.45,55.3,55.38,109000.0,43.5995,43.6941,43.5759,43.6389,109000.0
2006-04-04 10:10:00,55.38,55.45,55.32,55.35,249600.0,43.6389,43.6941,43.5916,43.6153,249600.0
2006-04-04 10:20:00,55.34,55.39,55.26,55.31,84600.0,43.6074,43.6468,43.5444,43.5838,84600.0
2006-04-04 10:30:00,55.28,55.35,55.26,55.3,78700.0,43.5601,43.6153,43.5444,43.5759,78700.0
2006-04-04 10:40:00,55.26,55.37,55.15,55.31,144600.0,43.5444,43.631,43.4577,43.5838,144600.0
2006-04-04 10:50:00,55.28,55.33,55.22,55.3,114200.0,43.5601,43.5995,43.5128,43.5759,114200.0
2006-04-04 11:00:00,55.29,55.29,55.1,55.12,116100.0,43.568,43.568,43.4183,43.434,116100.0
2006-04-04 11:10:00,55.11,55.2,55.1,55.14,285200.0,43.4262,43.4971,43.4183,43.4498,285200.0
2006-04-04 11:20:00,55.13,55.28,55.1,55.22,106100.0,43.4419,43.5601,43.4183,43.5128,106100.0
2006-04-04 11:30:00,55.21,55.32,55.2,55.32,115100.0,43.505,43.5916,43.4971,43.5916,115100.0
2006-04-04 11:40:00,55.31,55.32,55.15,55.18,104600.0,43.5838,43.5916,43.4577,43.4813,104600.0
2006-04-04 11:50:00,55.18,55.18,55.06,55.09,170300.0,43.4813,43.4813,43.3868,43.4104,170300.0
2006-04-04 12:00:00,55.07,55.11,55.02,55.09,130200.0,43.3946,43.4262,43.3552,43.4104,130200.0
2006-04-04 12:10:00,55.08,55.14,55.0,55.1,180500.0,43.4025,43.4498,43.3395,43.4183,180500.0
2006-04-04 12:20:00,55.1,55.12,55.05,55.06,83200.0,43.4183,43.434,43.3789,43.3868,83200.0
2006-04-04 12:30:00,55.05,55.2,55.03,55.19,104000.0,43.3789,43.4971,43.3631,43.4892,104000.0
2006-04-04 12:40:00,55.2,55.2,55.1,55.1,157200.0,43.4971,43.4971,43.4183,43.4183,157200.0
2006-04-04 12:50:00,55.1,55.12,55.07,55.08,47600.0,43.4183,43.434,43.3946,43.4025,47600.0
2006-04-04 13:00:00,55.09,55.15,55.09,55.13,92900.0,43.4104,43.4577,43.4104,43.4419,92900.0
2006-04-04 13:10:00,55.13,55.14,55.04,55.06,52900.0,43.4419,43.4498,43.371,43.3868,52900.0
2006-04-04 13:20:00,55.06,55.1,55.01,55.05,42200.0,43.3868,43.4183,43.3474,43.3789,42200.0
2006-04-04 13:30:00,55.05,55.06,55.03,55.03,64800.0,43.3789,43.3868,43.3631,43.3631,64800.0
2006-04-04 13:40:00,55.02,55.08,55.01,55.05,73000.0,43.3552,43.4025,43.3474,43.3789,73000.0
2006-04-04 13:50:00,55.05,55.16,55.05,55.16,81400.0,43.3789,43.4656,43.3789,43.4656,81400.0
2006-04-04 14:00:00,55.15,55.21,55.13,55.15,145100.0,43.4577,43.505,43.4419,43.4577,145100.0
2006-04-04 14:10:00,55.15,55.2,55.11,55.19,212400.0,43.4577,43.4971,43.4262,43.4892,212400.0
2006-04-04 14:20:00,55.2,55.32,55.2,55.31,209700.0,43.4971,43.5916,43.4971,43.5838,209700.0
2006-04-04 14:30:00,55.3,55.32,55.13,55.19,221300.0,43.5759,43.5916,43.4419,43.4892,221300.0
2006-04-04 14:40:00,55.2,55.22,55.11,55.21,193700.0,43.4971,43.5128,43.4262,43.505,193700.0
2006-04-04 14:50:00,55.22,55.25,55.16,55.18,179000.0,43.5128,43.5365,43.4656,43.4813,179000.0
2006-04-04 15:00:00,55.19,55.22,55.18,55.2,146000.0,43.4892,43.5128,43.4813,43.4971,146000.0
2006-04-04 15:10:00,55.19,55.23,55.18,55.2,179900.0,43.4892,43.5207,43.4813,43.4971,179900.0
2006-04-04 15:20:00,55.19,55.35,55.19,55.3,234600.0,43.4892,43.6153,43.4892,43.5759,234600.0
2006-04-04 15:30:00,55.31,55.4,55.3,55.39,227700.0,43.5838,43.6547,43.5759,43.6468,227700.0
2006-04-04 15:40:00,55.39,55.4,55.25,55.27,373800.0,43.6468,43.6547,43.5365,43.5522,373800.0
2006-04-04 15:50:00,55.28,55.4,55.27,55.33,338400.0,43.5601,43.6547,43.5522,43.5995,338400.0
2006-04-05 09:30:00,55.17,55.67,55.05,55.6,262200.0,43.4734,43.8674,43.3789,43.8123,262200.0
2006-04-05 09:40:00,55.6,55.73,55.49,55.54,190800.0,43.8123,43.9147,43.7256,43.765,190800.0
2006-04-05 09:50:00,55.57,55.57,55.26,55.35,123400.0,43.7886,43.7886,43.5444,43.6153,123400.0
2006-04-05 10:00:00,55.35,55.54,55.35,55.5,159500.0,43.6153,43.765,43.6153,43.7335,159500.0
2006-04-05 10:10:00,55.5,55.51,55.45,55.47,101400.0,43.7335,43.7414,43.6941,43.7098,101400.0
2006-04-05 10:20:00,55.48,55.64,55.47,55.58,124000.0,43.7177,43.8438,43.7098,43.7965,124000.0
2006-04-05 10:30:00,55.56,55.61,55.48,55.54,98900.0,43.7808,43.8202,43.7177,43.765,98900.0
2006-04-05 10:40:00,55.52,55.55,55.45,55.45,71500.0,43.7492,43.7729,43.6941,43.6941,71500.0
2006-04-05 10:50:00,55.45,55.55,55.42,55.49,124500.0,43.6941,43.7729,43.6704,43.7256,124500.0
2006-04-05 11:00:00,55.5,55.56,55.45,55.5,168100.0,43.7335,43.7808,43.6941,43.7335,168100.0
2006-04-05 11:10:00,55.5,55.56,55.45,55.47,127300.0,43.7335,43.7808,43.6941,43.7098,127300.0
2006-04-05 11:20:00,55.47,55.52,55.46,55.52,58600.0,43.7098,43.7492,43.702,43.7492,58600.0
2006-04-05 11:30:00,55.5,55.53,55.35,55.43,109600.0,43.7335,43.7571,43.6153,43.6783,109600.0
2006-04-05 11:40:00,55.41,55.45,55.39,55.41,72200.0,43.6626,43.6941,43.6468,43.6626,72200.0
2006-04-05 11:50:00,55.42,55.53,55.4,55.45,51800.0,43.6704,43.7571,43.6547,43.6941,51800.0
2006-04-05 12:00:00,55.45,55.47,55.41,55.44,80200.0,43.6941,43.7098,43.6626,43.6862,80200.0
2006-04-05 12:10:00,55.45,55.51,55.43,55.5,101500.0,43.6941,43.7414,43.6783,43.7335,101500.0
2006-04-05 12:20:00,55.5,55.53,55.49,55.5,79600.0,43.7335,43.7571,43.7256,43.7335,79600.0
2006-04-05 12:30:00,55.51,55.53,55.48,55.5,98300.0,43.7414,43.7571,43.7177,43.7335,98300.0
2006-04-05 12:40:00,55.51,55.52,55.48,55.48,79700.0,43.7414,43.7492,43.7177,43.7177,79700.0
2006-04-05 12:50:00,55.48,55.53,55.45,55.47,143000.0,43.7177,43.7571,43.6941,43.7098,143000.0
2006-04-05 13:00:00,55.49,55.55,55.46,55.51,105200.0,43.7256,43.7729,43.702,43.7414,105200.0
2006-04-05 13:10:00,55.51,55.54,55.48,55.52,51200.0,43.7414,43.765,43.7177,43.7492,51200.0
2006-04-05 13:20:00,55.5,55.54,55.5,55.51,121200.0,43.7335,43.765,43.7335,43.7414,121200.0
2006-04-05 13:30:00,55.51,55.51,55.45,55.45,145000.0,43.7414,43.7414,43.6941,43.6941,145000.0
2006-04-05 13:40:00,55.45,55.48,55.43,55.46,79900.0,43.6941,43.7177,43.6783,43.702,79900.0
2006-04-05 13:50:00,55.47,55.51,55.43,55.45,116500.0,43.7098,43.7414,43.6783,43.6941,116500.0
2006-04-05 14:00:00,55.44,55.46,55.42,55.43,89400.0,43.6862,43.702,43.6704,43.6783,89400.0
2006-04-05 14:10:00,55.44,55.45,55.36,55.42,165300.0,43.6862,43.6941,43.6232,43.6704,165300.0
2006-04-05 14:20:00,55.44,55.46,55.4,55.4,76000.0,43.6862,43.702,43.6547,43.6547,76000.0
2006-04-05 14:30:00,55.4,55.42,55.25,55.29,94800.0,43.6547,43.6704,43.5365,43.568,94800.0
2006-04-05 14:40:00,55.29,55.43,55.29,55.36,139600.0,43.568,43.6783,43.568,43.6232,139600.0
2006-04-05 14:50:00,55.35,55.35,55.27,55.33,104700.0,43.6153,43.6153,43.5522,43.5995,104700.0
2006-04-05 15:00:00,55.33,55.36,55.28,55.29,83400.0,43.5995,43.6232,43.5601,43.568,83400.0
2006-04-05 15:10:00,55.29,55.38,55.29,55.36,118700.0,43.568,43.6389,43.568,43.6232,118700.0
2006-04-05 15:20:00,55.36,55.44,55.33,55.33,206800.0,43.6232,43.6862,43.5995,43.5995,206800.0
2006-04-05 15:30:00,55.34,55.4,55.29,55.36,450100.0,43.6074,43.6547,43.568,43.6232,450100.0
2006-04-05 15:40:00,55.36,55.37,55.3,55.35,155800.0,43.6232,43.631,43.5759,43.6153,155800.0
2006-04-05 15:50:00,55.35,55.4,55.3,55.31,284200.0,43.6153,43.6547,43.5759,43.5838,284200.0
2006-04-06 09:30:00,55.35,55.37,55.01,55.06,275600.0,43.6153,43.631,43.3474,43.3868,275600.0
2006-04-06 09:40:00,55.05,55.35,55.0,55.0,290800.0,43.3789,43.6153,43.3395,43.3395,290800.0
2006-04-06 09:50:00,55.0,55.1,54.9,55.05,244600.0,43.3395,43.4183,43.2607,43.3789,244600.0
2006-04-06 10:00:00,55.05,55.05,54.94,55.0,153900.0,43.3789,43.3789,43.2922,43.3395,153900.0
2006-04-06 10:10:00,54.99,55.0,54.73,54.74,197700.0,43.3316,43.3395,43.1267,43.1346,197700.0
2006-04-06 10:20:00,54.74,54.74,54.5,54.51,322900.0,43.1346,43.1346,42.9455,42.9534,322900.0
2006-04-06 10:30:00,54.55,54.59,54.19,54.24,677100.0,42.9849,43.0164,42.7012,42.7406,677100.0
2006-04-06 10:40:00,54.25,54.44,54.25,54.34,471400.0,42.7485,42.8982,42.7485,42.8194,471400.0
2006-04-06 10:50:00,54.32,54.46,54.32,54.33,363100.0,42.8037,42.914,42.8037,42.8115,363100.0
2006-04-06 11:00:00,54.33,54.41,54.31,54.33,317000.0,42.8115,42.8746,42.7958,42.8115,317000.0
2006-04-06 11:10:00,54.32,54.39,54.31,54.37,245200.0,42.8037,42.8588,42.7958,42.843,245200.0
2006-04-06 11:20:00,54.37,54.37,54.25,54.27,192200.0,42.843,42.843,42.7485,42.7643,192200.0
2006-04-06 11:30:00,54.26,54.27,53.9,53.93,443500.0,42.7564,42.7643,42.4727,42.4963,443500.0
2006-04-06 11:40:00,53.92,54.11,53.9,54.0,317800.0,42.4885,42.6382,42.4727,42.5515,317800.0
2006-04-06 11:50:00,54.01,54.01,53.87,53.89,280200.0,42.5594,42.5594,42.4491,42.4648,280200.0
2006-04-06 12:00:00,53.88,53.92,53.75,53.75,387900.0,42.4569,42.4885,42.3545,42.3545,387900.0
2006-04-06 12:10:00,53.75,53.86,53.75,53.82,247900.0,42.3545,42.4412,42.3545,42.4097,247900.0
2006-04-06 12:20:00,53.83,53.84,53.72,53.76,140700.0,42.4175,42.4254,42.3309,42.3624,140700.0
2006-04-06 12:30:00,53.76,54.0,53.75,53.99,402300.0,42.3624,42.5515,42.3545,42.5436,402300.0
2006-04-06 12:40:00,53.99,54.09,53.95,54.05,301100.0,42.5436,42.6224,42.5121,42.5909,301100.0
2006-04-06 12:50:00,54.04,54.2,54.01,54.1,439200.0,42.583,42.7091,42.5594,42.6303,439200.0
2006-04-06 13:00:00,54.1,54.23,54.08,54.2,211800.0,42.6303,42.7327,42.6145,42.7091,211800.0
2006-04-06 13:10:00,54.2,54.45,54.2,54.39,494800.0,42.7091,42.9061,42.7091,42.8588,494800.0
2006-04-06 13:20:00,54.39,54.46,54.35,54.45,456600.0,42.8588,42.914,42.8273,42.9061,456600.0
2006-04-06 13:30:00,54.45,54.65,54.45,54.63,280300.0,42.9061,43.0637,42.9061,43.0479,280300.0
2006-04-06 13:40:00,54.62,54.7,54.53,54.62,356200.0,43.04,43.1031,42.9691,43.04,356200.0
2006-04-06 13:50:00,54.64,54.67,54.58,54.67,189400.0,43.0558,43.0794,43.0085,43.0794,189400.0
2006-04-06 14:00:00,54.67,54.75,54.63,54.63,182400.0,43.0794,43.1425,43.0479,43.0479,182400.0
2006-04-06 14:10:00,54.63,54.73,54.63,54.68,232200.0,43.0479,43.1267,43.0479,43.0873,232200.0
2006-04-06 14:20:00,54.65,54.68,54.52,54.54,371600.0,43.0637,43.0873,42.9612,42.977,371600.0
2006-04-06 14:30:00,54.54,54.58,54.36,54.4,294900.0,42.977,43.0085,42.8352,42.8667,294900.0
2006-04-06 14:40:00,54.41,54.49,54.38,54.43,175800.0,42.8746,42.9376,42.8509,42.8903,175800.0
2006-04-06 14:50:00,54.43,54.52,54.42,54.46,104100.0,42.8903,42.9612,42.8824,42.914,104100.0
2006-04-06 15:00:00,54.46,54.47,54.39,54.4,131100.0,42.914,42.9218,42.8588,42.8667,131100.0
2006-04-06 15:10:00,54.4,54.5,54.4,54.48,123600.0,42.8667,42.9455,42.8667,42.9297,123600.0
2006-04-06 15:20:00,54.47,54.54,54.46,54.52,185500.0,42.9218,42.977,42.914,42.9612,185500.0
2006-04-06 15:30:00,54.52,54.52,54.42,54.44,455000.0,42.9612,42.9612,42.8824,42.8982,455000.0
2006-04-06 15:40:00,54.44,54.53,54.38,54.5,294100.0,42.8982,42.9691,42.8509,42.9455,294100.0
2006-04-06 15:50:00,54.5,54.61,54.47,54.58,330400.0,42.9455,43.0322,42.9218,43.0085,330400.0
2006-04-07 09:30:00,54.65,55.23,54.5,55.11,462100.0,43.0637,43.5207,42.9455,43.4262,462100.0
2006-04-07 09:40:00,55.13,55.2,55.04,55.04,480400.0,43.4419,43.4971,43.371,43.371,480400.0
2006-04-07 09:50:00,55.04,55.15,54.97,55.05,239500.0,43.371,43.4577,43.3158,43.3789,239500.0
2006-04-07 10:00:00,55.03,55.06,54.92,54.93,209300.0,43.3631,43.3868,43.2764,43.2843,209300.0
2006-04-07 10:10:00,54.93,54.95,54.84,54.9,130600.0,43.2843,43.3001,43.2134,43.2607,130600.0
2006-04-07 10:20:00,54.91,54.91,54.78,54.82,209300.0,43.2686,43.2686,43.1661,43.1976,209300.0
2006-04-07 10:30:00,54.82,54.83,54.66,54.68,165200.0,43.1976,43.2055,43.0716,43.0873,165200.0
2006-04-07 10:40:00,54.68,54.7,54.35,54.5,214500.0,43.0873,43.1031,42.8273,42.9455,214500.0
2006-04-07 10:50:00,54.51,54.55,54.38,54.55,184700.0,42.9534,42.9849,42.8509,42.9849,184700.0
2006-04-07 11:00:00,54.55,54.68,54.52,54.67,192500.0,42.9849,43.0873,42.9612,43.0794,192500.0
2006-04-07 11:10:00,54.68,54.8,54.63,54.77,224700.0,43.0873,43.1819,43.0479,43.1582,224700.0
2006-04-07 11:20:00,54.76,54.76,54.6,54.61,153600.0,43.1504,43.1504,43.0243,43.0322,153600.0
2006-04-07 11:30:00,54.63,54.63,54.46,54.56,140300.0,43.0479,43.0479,42.914,42.9928,140300.0
2006-04-07 11:40:00,54.56,54.57,54.31,54.33,212200.0,42.9928,43.0006,42.7958,42.8115,212200.0
2006-04-07 11:50:00,54.34,54.43,54.32,54.36,96600.0,42.8194,42.8903,42.8037,42.8352,96600.0
2006-04-07 12:00:00,54.36,54.36,54.24,54.25,152200.0,42.8352,42.8352,42.7406,42.7485,152200.0
2006-04-07 12:10:00,54.25,54.26,54.15,54.23,153500.0,42.7485,42.7564,42.6697,42.7327,153500.0
2006-04-07 12:20:00,54.22,54.28,54.15,54.27,155400.0,42.7249,42.7721,42.6697,42.7643,155400.0
2006-04-07 12:30:00,54.27,54.29,54.1,54.12,211600.0,42.7643,42.78,42.6303,42.6461,211600.0
2006-04-07 12:40:00,54.12,54.2,54.1,54.17,109400.0,42.6461,42.7091,42.6303,42.6855,109400.0
2006-04-07 12:50:00,54.17,54.24,54.14,54.17,128400.0,42.6855,42.7406,42.6618,42.6855,128400.0
2006-04-07 13:00:00,54.14,54.2,54.07,54.11,200800.0,42.6618,42.7091,42.6067,42.6382,200800.0
2006-04-07 13:10:00,54.11,54.18,54.05,54.06,151200.0,42.6382,42.6933,42.5909,42.5988,151200.0
2006-04-07 13:20:00,54.07,54.08,53.95,54.0,184900.0,42.6067,42.6145,42.5121,42.5515,184900.0
2006-04-07 13:30:00,54.0,54.01,53.9,53.91,208700.0,42.5515,42.5594,42.4727,42.4806,208700.0
2006-04-07 13:40:00,53.9,53.95,53.86,53.88,370600.0,42.4727,42.5121,42.4412,42.4569,370600.0
2006-04-07 13:50:00,53.86,53.87,53.72,53.85,218800.0,42.4412,42.4491,42.3309,42.4333,218800.0
2006-04-07 14:00:00,53.82,53.91,53.81,53.89,179200.0,42.4097,42.4806,42.4018,42.4648,179200.0
2006-04-07 14:10:00,53.88,54.04,53.81,53.95,162100.0,42.4569,42.583,42.4018,42.5121,162100.0
2006-04-07 14:20:00,53.96,53.97,53.86,53.89,105000.0,42.52,42.5279,42.4412,42.4648,105000.0
2006-04-07 14:30:00,53.88,53.94,53.86,53.88,103800.0,42.4569,42.5042,42.4412,42.4569,103800.0
2006-04-07 14:40:00,53.86,54.11,53.85,54.1,195400.0,42.4412,42.6382,42.4333,42.6303,195400.0
2006-04-07 14:50:00,54.09,54.11,53.99,54.03,141200.0,42.6224,42.6382,42.5436,42.5751,141200.0
2006-04-07 15:00:00,54.04,54.04,53.95,53.98,113200.0,42.583,42.583,42.5121,42.5357,113200.0
2006-04-07 15:10:00,53.98,54.0,53.9,53.93,111500.0,42.5357,42.5515,42.4727,42.4963,111500.0
2006-04-07 15:20:00,53.93,53.94,53.82,53.82,146900.0,42.4963,42.5042,42.4097,42.4097,146900.0
2006-04-07 15:30:00,53.82,53.87,53.8,53.82,166200.0,42.4097,42.4491,42.3939,42.4097,166200.0
2006-04-07 15:40:00,53.82,53.83,53.65,53.7,292000.0,42.4097,42.4175,42.2757,42.3151,292000.0
2006-04-07 15:50:00,53.71,53.79,53.69,53.71,393000.0,42.323,42.386,42.3072,42.323,393000.0
2006-04-10 09:30:00,53.6,53.63,53.45,53.46,313500.0,42.2363,42.2599,42.1181,42.126,313500.0
2006-04-10 09:40:00,53.46,53.53,53.11,53.13,332800.0,42.126,42.1811,41.8502,41.8659,332800.0
2006-04-10 09:50:00,53.13,53.42,52.61,52.85,752600.0,41.8659,42.0945,41.4562,41.6453,752600.0
2006-04-10 10:00:00,52.84,53.0,52.31,52.5,749800.0,41.6374,41.7635,41.2198,41.3695,749800.0
2006-04-10 10:10:00,52.51,52.52,52.03,52.04,577900.0,41.3774,41.3853,40.9992,41.007,577900.0
2006-04-10 10:20:00,52.03,52.05,51.5,51.69,1185500.0,40.9992,41.0149,40.5815,40.7312,1185500.0
2006-04-10 10:30:00,51.62,51.79,51.5,51.57,766500.0,40.6761,40.81,40.5815,40.6367,766500.0
2006-04-10 10:40:00,51.57,51.82,51.46,51.76,770200.0,40.6367,40.8337,40.55,40.7864,770200.0
2006-04-10 10:50:00,51.77,52.2,51.75,51.96,575100.0,40.7943,41.1331,40.7785,40.944,575100.0
2006-04-10 11:00:00,51.95,52.18,51.94,51.97,631500.0,40.9361,41.1174,40.9282,40.9519,631500.0
2006-04-10 11:10:00,51.96,52.14,51.85,52.07,417300.0,40.944,41.0858,40.8573,41.0307,417300.0
2006-04-10 11:20:00,52.07,52.15,51.99,51.99,732700.0,41.0307,41.0937,40.9676,40.9676,732700.0
2006-04-10 11:30:00,52.0,52.03,51.88,51.93,577900.0,40.9755,40.9992,40.881,40.9204,577900.0
2006-04-10 11:40:00,51.93,51.96,51.88,51.95,289300.0,40.9204,40.944,40.881,40.9361,289300.0
2006-04-10 11:50:00,51.95,52.01,51.76,51.8,728900.0,40.9361,40.9834,40.7864,40.8179,728900.0
2006-04-10 12:00:00,51.79,52.0,51.78,52.0,318000.0,40.81,40.9755,40.8022,40.9755,318000.0
2006-04-10 12:10:00,52.0,52.07,51.96,52.03,527700.0,40.9755,41.0307,40.944,40.9992,527700.0
2006-04-10 12:20:00,52.01,52.04,51.97,52.0,247800.0,40.9834,41.007,40.9519,40.9755,247800.0
2006-04-10 12:30:00,52.0,52.02,51.9,52.02,171400.0,40.9755,40.9913,40.8967,40.9913,171400.0
2006-04-10 12:40:00,52.01,52.04,51.98,51.98,428400.0,40.9834,41.007,40.9598,40.9598,428400.0
2006-04-10 12:50:00,51.98,51.98,51.88,51.96,149600.0,40.9598,40.9598,40.881,40.944,149600.0
2006-04-10 13:00:00,51.94,52.0,51.9,51.93,140100.0,40.9282,40.9755,40.8967,40.9204,140100.0
2006-04-10 13:10:00,51.93,51.96,51.9,51.91,178500.0,40.9204,40.944,40.8967,40.9046,178500.0
2006-04-10 13:20:00,51.91,51.93,51.86,51.9,206400.0,40.9046,40.9204,40.8652,40.8967,206400.0
2006-04-10 13:30:00,51.89,51.92,51.79,51.85,262600.0,40.8888,40.9125,40.81,40.8573,262600.0
2006-04-10 13:40:00,51.85,51.86,51.7,51.72,270800.0,40.8573,40.8652,40.7391,40.7549,270800.0
2006-04-10 13:50:00,51.72,51.76,51.66,51.66,301000.0,40.7549,40.7864,40.7076,40.7076,301000.0
2006-04-10 14:00:00,51.66,51.71,51.6,51.6,164900.0,40.7076,40.747,40.6603,40.6603,164900.0
2006-04-10 14:10:00,51.6,51.63,51.52,51.59,351300.0,40.6603,40.684,40.5973,40.6524,351300.0
2006-04-10 14:20:00,51.58,51.89,51.58,51.66,283300.0,40.6446,40.8888,40.6446,40.7076,283300.0
2006-04-10 14:30:00,51.65,51.68,51.5,51.5,605500.0,40.6997,40.7234,40.5815,40.5815,605500.0
2006-04-10 14:40:00,51.5,51.6,51.5,51.5,367800.0,40.5815,40.6603,40.5815,40.5815,367800.0
2006-04-10 14:50:00,51.5,51.57,51.43,51.51,378600.0,40.5815,40.6367,40.5264,40.5894,378600.0
2006-04-10 15:00:00,51.51,51.6,51.51,51.55,364500.0,40.5894,40.6603,40.5894,40.6209,364500.0
2006-04-10 15:10:00,51.55,51.67,51.51,51.63,557400.0,40.6209,40.7155,40.5894,40.684,557400.0
2006-04-10 15:20:00,51.64,51.8,51.63,51.8,320900.0,40.6918,40.8179,40.684,40.8179,320900.0
2006-04-10 15:30:00,51.8,52.0,51.78,52.0,610300.0,40.8179,40.9755,40.8022,40.9755,610300.0
2006-04-10 15:40:00,51.98,52.6,51.96,52.51,847500.0,40.9598,41.4483,40.944,41.3774,847500.0
2006-04-10 15:50:00,52.49,52.65,52.38,52.4,776400.0,41.3616,41.4877,41.2749,41.2907,776400.0
2006-04-11 09:30:00,52.65,52.81,51.75,51.91,619100.0,41.4877,41.6138,40.7785,40.9046,619100.0
2006-04-11 09:40:00,51.91,52.04,51.75,51.85,532600.0,40.9046,41.007,40.7785,40.8573,532600.0
2006-04-11 09:50:00,51.85,51.9,51.81,51.86,295800.0,40.8573,40.8967,40.8258,40.8652,295800.0
2006-04-11 10:00:00,51.85,51.85,51.65,51.75,348400.0,40.8573,40.8573,40.6997,40.7785,348400.0
2006-04-11 10:10:00,51.75,51.8,51.5,51.51,354800.0,40.7785,40.8179,40.5815,40.5894,354800.0
2006-04-11 10:20:00,51.51,51.71,51.31,51.36,534800.0,40.5894,40.747,40.4318,40.4712,534800.0
2006-04-11 10:30:00,51.34,51.6,51.3,51.48,410900.0,40.4554,40.6603,40.4239,40.5658,410900.0
2006-04-11 10:40:00,51.47,51.55,51.31,51.32,313000.0,40.5579,40.6209,40.4318,40.4397,313000.0
2006-04-11 10:50:00,51.33,51.33,51.11,51.12,365900.0,40.4476,40.4476,40.2742,40.2821,365900.0
2006-04-11 11:00:00,51.13,51.21,50.99,51.15,553900.0,40.29,40.353,40.1796,40.3057,553900.0
2006-04-11 11:10:00,51.14,51.4,51.1,51.35,749500.0,40.2978,40.5027,40.2663,40.4633,749500.0
2006-04-11 11:20:00,51.35,51.38,51.27,51.3,266300.0,40.4633,40.487,40.4003,40.4239,266300.0
2006-04-11 11:30:00,51.31,51.43,51.25,51.25,282400.0,40.4318,40.5264,40.3845,40.3845,282400.0
2006-04-11 11:40:00,51.26,51.26,51.09,51.1,236200.0,40.3924,40.3924,40.2584,40.2663,236200.0
2006-04-11 11:50:00,51.1,51.15,51.02,51.04,155400.0,40.2663,40.3057,40.2033,40.219,155400.0
2006-04-11 12:00:00,51.05,51.09,50.88,50.9,387300.0,40.2269,40.2584,40.093,40.1087,387300.0
2006-04-11 12:10:00,50.9,51.07,50.89,50.98,568800.0,40.1087,40.2427,40.1008,40.1718,568800.0
2006-04-11 12:20:00,51.0,51.08,50.93,51.05,314100.0,40.1875,40.2506,40.1324,40.2269,314100.0
2006-04-11 12:30:00,51.05,51.16,51.05,51.08,175400.0,40.2269,40.3136,40.2269,40.2506,175400.0
2006-04-11 12:40:00,51.08,51.1,51.02,51.06,136100.0,40.2506,40.2663,40.2033,40.2348,136100.0
2006-04-11 12:50:00,51.05,51.19,51.05,51.18,292200.0,40.2269,40.3372,40.2269,40.3294,292200.0
2006-04-11 13:00:00,51.18,51.26,51.14,51.26,223400.0,40.3294,40.3924,40.2978,40.3924,223400.0
2006-04-11 13:10:00,51.25,51.37,51.25,51.33,495400.0,40.3845,40.4791,40.3845,40.4476,495400.0
2006-04-11 13:20:00,51.34,51.4,51.28,51.37,264700.0,40.4554,40.5027,40.4082,40.4791,264700.0
2006-04-11 13:30:00,51.37,51.4,51.25,51.29,488300.0,40.4791,40.5027,40.3845,40.416,488300.0
2006-04-11 13:40:00,51.29,51.3,51.24,51.26,209600.0,40.416,40.4239,40.3766,40.3924,209600.0
2006-04-11 13:50:00,51.26,51.29,51.25,51.28,168500.0,40.3924,40.416,40.3845,40.4082,168500.0
2006-04-11 14:00:00,51.25,51.35,51.25,51.28,215000.0,40.3845,40.4633,40.3845,40.4082,215000.0
2006-04-11 14:10:00,51.28,51.34,51.23,51.28,125300.0,40.4082,40.4554,40.3688,40.4082,125300.0
2006-04-11 14:20:00,51.28,51.3,51.15,51.22,150900.0,40.4082,40.4239,40.3057,40.3609,150900.0
2006-04-11 14:30:00,51.22,51.34,51.22,51.28,276100.0,40.3609,40.4554,40.3609,40.4082,276100.0
2006-04-11 14:40:00,51.29,51.3,51.24,51.26,145100.0,40.416,40.4239,40.3766,40.3924,145100.0
2006-04-11 14:50:00,51.26,51.35,51.26,51.33,136900.0,40.3924,40.4633,40.3924,40.4476,136900.0
2006-04-11 15:00:00,51.34,51.4,51.32,51.4,263700.0,40.4554,40.5027,40.4397,40.5027,263700.0
2006-04-11 15:10:00,51.4,51.48,51.35,51.4,249500.0,40.5027,40.5658,40.4633,40.5027,249500.0
2006-04-11 15:20:00,51.38,51.44,51.35,51.42,472400.0,40.487,40.5342,40.4633,40.5185,472400.0
2006-04-11 15:30:00,51.43,51.51,51.41,51.46,538200.0,40.5264,40.5894,40.5106,40.55,538200.0
2006-04-11 15:40:00,51.45,51.64,51.45,51.55,644600.0,40.5421,40.6918,40.5421,40.6209,644600.0
2006-04-11 15:50:00,51.53,51.65,51.49,51.54,742300.0,40.6052,40.6997,40.5736,40.613,742300.0
2006-04-12 09:30:00,51.55,52.0,51.55,51.98,527000.0,40.6209,40.9755,40.6209,40.9598,527000.0
2006-04-12 09:40:00,51.98,52.19,51.85,52.15,827600.0,40.9598,41.1252,40.8573,41.0937,827600.0
2006-04-12 09:50:00,52.15,52.42,52.05,52.41,481100.0,41.0937,41.3065,41.0149,41.2986,481100.0
2006-04-12 10:00:00,52.41,52.52,52.16,52.42,375500.0,41.2986,41.3853,41.1016,41.3065,375500.0
2006-04-12 10:10:00,52.45,52.45,52.2,52.22,206500.0,41.3301,41.3301,41.1331,41.1489,206500.0
2006-04-12 10:20:00,52.23,52.36,52.13,52.35,564000.0,41.1567,41.2592,41.078,41.2513,564000.0
2006-04-12 10:30:00,52.34,52.49,52.21,52.49,200700.0,41.2434,41.3616,41.141,41.3616,200700.0
2006-04-12 10:40:00,52.5,52.54,52.37,52.42,299800.0,41.3695,41.401,41.2671,41.3065,299800.0
2006-04-12 10:50:00,52.42,52.49,52.36,52.4,460700.0,41.3065,41.3616,41.2592,41.2907,460700.0
2006-04-12 11:00:00,52.4,52.49,52.37,52.49,179900.0,41.2907,41.3616,41.2671,41.3616,179900.0
2006-04-12 11:10:00,52.48,52.58,52.45,52.57,224300.0,41.3537,41.4325,41.3301,41.4247,224300.0
2006-04-12 11:20:00,52.56,52.69,52.48,52.63,309900.0,41.4168,41.5192,41.3537,41.4719,309900.0
2006-04-12 11:30:00,52.61,52.78,52.61,52.65,299600.0,41.4562,41.5901,41.4562,41.4877,299600.0
2006-04-12 11:40:00,52.65,52.8,52.65,52.77,187700.0,41.4877,41.6059,41.4877,41.5823,187700.0
2006-04-12 11:50:00,52.77,52.78,52.66,52.69,170900.0,41.5823,41.5901,41.4956,41.5192,170900.0
2006-04-12 12:00:00,52.69,52.73,52.55,52.7,224300.0,41.5192,41.5507,41.4089,41.5271,224300.0
2006-04-12 12:10:00,52.7,52.89,52.67,52.86,304400.0,41.5271,41.6768,41.5035,41.6532,304400.0
2006-04-12 12:20:00,52.85,52.95,52.84,52.93,203300.0,41.6453,41.7241,41.6374,41.7083,203300.0
2006-04-12 12:30:00,52.93,53.1,52.92,53.05,309300.0,41.7083,41.8423,41.7005,41.8029,309300.0
2006-04-12 12:40:00,53.05,53.22,53.02,53.1,386100.0,41.8029,41.9369,41.7793,41.8423,386100.0
2006-04-12 12:50:00,53.1,53.22,53.09,53.18,402900.0,41.8423,41.9369,41.8344,41.9053,402900.0
2006-04-12 13:00:00,53.18,53.24,53.15,53.18,156900.0,41.9053,41.9526,41.8817,41.9053,156900.0
2006-04-12 13:10:00,53.22,53.34,53.19,53.3,295900.0,41.9369,42.0314,41.9132,41.9999,295900.0
2006-04-12 13:20:00,53.3,53.3,53.08,53.26,225800.0,41.9999,41.9999,41.8265,41.9684,225800.0
2006-04-12 13:30:00,53.27,53.28,53.12,53.25,217200.0,41.9763,41.9841,41.8581,41.9605,217200.0
2006-04-12 13:40:00,53.25,53.31,53.24,53.27,184800.0,41.9605,42.0078,41.9526,41.9763,184800.0
2006-04-12 13:50:00,53.27,53.36,53.26,53.3,213900.0,41.9763,42.0472,41.9684,41.9999,213900.0
2006-04-12 14:00:00,53.29,53.4,53.24,53.33,194800.0,41.992,42.0787,41.9526,42.0235,194800.0
2006-04-12 14:10:00,53.32,53.35,53.2,53.28,188700.0,42.0157,42.0393,41.9211,41.9841,188700.0
2006-04-12 14:20:00,53.27,53.36,53.25,53.35,209700.0,41.9763,42.0472,41.9605,42.0393,209700.0
2006-04-12 14:30:00,53.34,53.35,53.22,53.28,232500.0,42.0314,42.0393,41.9369,41.9841,232500.0
2006-04-12 14:40:00,53.27,53.29,53.22,53.23,182300.0,41.9763,41.992,41.9369,41.9447,182300.0
2006-04-12 14:50:00,53.22,53.31,53.22,53.29,271200.0,41.9369,42.0078,41.9369,41.992,271200.0
2006-04-12 15:00:00,53.29,53.38,53.22,53.38,283600.0,41.992,42.0629,41.9369,42.0629,283600.0
2006-04-12 15:10:00,53.38,53.47,53.31,53.38,230500.0,42.0629,42.1339,42.0078,42.0629,230500.0
2006-04-12 15:20:00,53.38,53.57,53.38,53.46,253000.0,42.0629,42.2127,42.0629,42.126,253000.0
2006-04-12 15:30:00,53.46,53.57,53.37,53.48,320700.0,42.126,42.2127,42.0551,42.1417,320700.0
2006-04-12 15:40:00,53.49,53.55,53.42,53.54,289900.0,42.1496,42.1969,42.0945,42.189,289900.0
2006-04-12 15:50:00,53.55,53.55,53.3,53.45,498000.0,42.1969,42.1969,41.9999,42.1181,498000.0
2006-04-13 09:30:00,53.46,53.71,53.31,53.48,371200.0,42.126,42.323,42.0078,42.1417,371200.0
2006-04-13 09:40:00,53.48,53.59,53.31,53.48,271600.0,42.1417,42.2284,42.0078,42.1417,271600.0
2006-04-13 09:50:00,53.49,53.52,53.32,53.47,272900.0,42.1496,42.1733,42.0157,42.1339,272900.0
2006-04-13 10:00:00,53.48,53.8,53.44,53.7,371200.0,42.1417,42.3939,42.1102,42.3151,371200.0
2006-04-13 10:10:00,53.7,53.78,53.59,53.68,628900.0,42.3151,42.3781,42.2284,42.2993,628900.0
2006-04-13 10:20:00,53.69,53.69,53.5,53.51,297100.0,42.3072,42.3072,42.1575,42.1654,297100.0
2006-04-13 10:30:00,53.55,53.66,53.51,53.53,451300.0,42.1969,42.2836,42.1654,42.1811,451300.0
2006-04-13 10:40:00,53.52,53.61,53.47,53.61,432100.0,42.1733,42.2442,42.1339,42.2442,432100.0
2006-04-13 10:50:00,53.61,53.62,53.5,53.57,306600.0,42.2442,42.2521,42.1575,42.2127,306600.0
2006-04-13 11:00:00,53.56,53.56,53.41,53.49,207500.0,42.2048,42.2048,42.0866,42.1496,207500.0
2006-04-13 11:10:00,53.49,53.55,53.46,53.51,278000.0,42.1496,42.1969,42.126,42.1654,278000.0
2006-04-13 11:20:00,53.5,53.51,53.36,53.41,204300.0,42.1575,42.1654,42.0472,42.0866,204300.0
2006-04-13 11:30:00,53.41,53.42,53.21,53.21,326500.0,42.0866,42.0945,41.929,41.929,326500.0
2006-04-13 11:40:00,53.21,53.22,53.1,53.21,152200.0,41.929,41.9369,41.8423,41.929,152200.0
2006-04-13 11:50:00,53.21,53.32,53.18,53.26,117000.0,41.929,42.0157,41.9053,41.9684,117000.0
2006-04-13 12:00:00,53.26,53.32,53.24,53.32,110500.0,41.9684,42.0157,41.9526,42.0157,110500.0
2006-04-13 12:10:00,53.32,53.48,53.32,53.48,131600.0,42.0157,42.1417,42.0157,42.1417,131600.0
2006-04-13 12:20:00,53.48,53.54,53.46,53.46,178000.0,42.1417,42.189,42.126,42.126,178000.0
2006-04-13 12:30:00,53.46,53.5,53.38,53.5,87600.0,42.126,42.1575,42.0629,42.1575,87600.0
2006-04-13 12:40:00,53.51,53.58,53.5,53.57,145000.0,42.1654,42.2205,42.1575,42.2127,145000.0
2006-04-13 12:50:00,53.59,53.63,53.53,53.55,75900.0,42.2284,42.2599,42.1811,42.1969,75900.0
2006-04-13 13:00:00,53.54,53.54,53.36,53.36,102100.0,42.189,42.189,42.0472,42.0472,102100.0
2006-04-13 13:10:00,53.36,53.41,53.29,53.41,59400.0,42.0472,42.0866,41.992,42.0866,59400.0
2006-04-13 13:20:00,53.42,53.42,53.24,53.37,151600.0,42.0945,42.0945,41.9526,42.0551,151600.0
2006-04-13 13:30:00,53.37,53.43,53.35,53.4,52200.0,42.0551,42.1023,42.0393,42.0787,52200.0
2006-04-13 13:40:00,53.4,53.51,53.39,53.5,96100.0,42.0787,42.1654,42.0708,42.1575,96100.0
2006-04-13 13:50:00,53.5,53.59,53.5,53.52,56600.0,42.1575,42.2284,42.1575,42.1733,56600.0
2006-04-13 14:00:00,53.51,53.53,53.45,53.45,74800.0,42.1654,42.1811,42.1181,42.1181,74800.0
2006-04-13 14:10:00,53.45,53.48,53.4,53.47,69000.0,42.1181,42.1417,42.0787,42.1339,69000.0
2006-04-13 14:20:00,53.46,53.47,53.31,53.38,112500.0,42.126,42.1339,42.0078,42.0629,112500.0
2006-04-13 14:30:00,53.37,53.39,53.25,53.29,91000.0,42.0551,42.0708,41.9605,41.992,91000.0
2006-04-13 14:40:00,53.29,53.38,53.23,53.28,122200.0,41.992,42.0629,41.9447,41.9841,122200.0
2006-04-13 14:50:00,53.26,53.33,53.23,53.33,91500.0,41.9684,42.0235,41.9447,42.0235,91500.0
2006-04-13 15:00:00,53.33,53.33,53.22,53.23,58300.0,42.0235,42.0235,41.9369,41.9447,58300.0
2006-04-13 15:10:00,53.23,53.23,53.14,53.18,76200.0,41.9447,41.9447,41.8738,41.9053,76200.0
2006-04-13 15:20:00,53.19,53.21,53.06,53.18,155200.0,41.9132,41.929,41.8108,41.9053,155200.0
2006-04-13 15:30:00,53.17,53.25,53.13,53.25,117200.0,41.8975,41.9605,41.8659,41.9605,117200.0
2006-04-13 15:40:00,53.23,53.37,53.23,53.36,144400.0,41.9447,42.0551,41.9447,42.0472,144400.0
2006-04-13 15:50:00,53.36,53.49,53.3,53.48,247500.0,42.0472,42.1496,41.9999,42.1417,247500.0
2006-04-17 09:30:00,53.03,53.03,52.54,52.67,424400.0,41.7871,41.7871,41.401,41.5035,424400.0
2006-04-17 09:40:00,52.74,52.91,52.65,52.66,507500.0,41.5586,41.6926,41.4877,41.4956,507500.0
2006-04-17 09:50:00,52.66,52.71,52.21,52.48,504800.0,41.4956,41.535,41.141,41.3537,504800.0
2006-04-17 10:00:00,52.5,52.8,52.48,52.75,314000.0,41.3695,41.6059,41.3537,41.5665,314000.0
2006-04-17 10:10:00,52.75,52.8,52.63,52.74,215700.0,41.5665,41.6059,41.4719,41.5586,215700.0
2006-04-17 10:20:00,52.74,52.76,52.6,52.61,184300.0,41.5586,41.5744,41.4483,41.4562,184300.0
2006-04-17 10:30:00,52.61,52.63,52.49,52.57,98000.0,41.4562,41.4719,41.3616,41.4247,98000.0
2006-04-17 10:40:00,52.59,52.59,52.34,52.36,225100.0,41.4404,41.4404,41.2434,41.2592,225100.0
2006-04-17 10:50:00,52.36,52.55,52.25,52.55,224900.0,41.2592,41.4089,41.1725,41.4089,224900.0
2006-04-17 11:00:00,52.52,52.66,52.47,52.56,178800.0,41.3853,41.4956,41.3459,41.4168,178800.0
2006-04-17 11:10:00,52.56,52.65,52.5,52.5,106000.0,41.4168,41.4877,41.3695,41.3695,106000.0
2006-04-17 11:20:00,52.51,52.52,52.44,52.5,132000.0,41.3774,41.3853,41.3222,41.3695,132000.0
2006-04-17 11:30:00,52.5,52.54,52.39,52.44,116700.0,41.3695,41.401,41.2828,41.3222,116700.0
2006-04-17 11:40:00,52.43,52.46,52.31,52.33,163800.0,41.3143,41.338,41.2198,41.2355,163800.0
2006-04-17 11:50:00,52.33,52.34,52.17,52.24,209400.0,41.2355,41.2434,41.1095,41.1646,209400.0
2006-04-17 12:00:00,52.24,52.4,52.21,52.4,123000.0,41.1646,41.2907,41.141,41.2907,123000.0
2006-04-17 12:10:00,52.39,52.4,52.27,52.29,95300.0,41.2828,41.2907,41.1883,41.204,95300.0
2006-04-17 12:20:00,52.31,52.44,52.3,52.38,130900.0,41.2198,41.3222,41.2119,41.2749,130900.0
2006-04-17 12:30:00,52.4,52.4,52.22,52.25,315300.0,41.2907,41.2907,41.1489,41.1725,315300.0
2006-04-17 12:40:00,52.26,52.26,52.18,52.24,209800.0,41.1804,41.1804,41.1174,41.1646,209800.0
2006-04-17 12:50:00,52.24,52.26,52.15,52.2,159400.0,41.1646,41.1804,41.0937,41.1331,159400.0
2006-04-17 13:00:00,52.21,52.24,52.1,52.16,149100.0,41.141,41.1646,41.0543,41.1016,149100.0
2006-04-17 13:10:00,52.14,52.18,52.12,52.17,77100.0,41.0858,41.1174,41.0701,41.1095,77100.0
2006-04-17 13:20:00,52.15,52.2,52.07,52.08,105400.0,41.0937,41.1331,41.0307,41.0386,105400.0
2006-04-17 13:30:00,52.08,52.1,51.9,51.92,399200.0,41.0386,41.0543,40.8967,40.9125,399200.0
2006-04-17 13:40:00,51.92,52.0,51.9,52.0,174000.0,40.9125,40.9755,40.8967,40.9755,174000.0
2006-04-17 13:50:00,52.0,52.06,51.93,52.0,403000.0,40.9755,41.0228,40.9204,40.9755,403000.0
2006-04-17 14:00:00,52.0,52.02,51.95,51.97,174100.0,40.9755,40.9913,40.9361,40.9519,174100.0
2006-04-17 14:10:00,52.0,52.05,51.97,51.99,192800.0,40.9755,41.0149,40.9519,40.9676,192800.0
2006-04-17 14:20:00,51.99,52.01,51.8,51.87,147000.0,40.9676,40.9834,40.8179,40.8731,147000.0
2006-04-17 14:30:00,51.91,51.99,51.86,51.92,143600.0,40.9046,40.9676,40.8652,40.9125,143600.0
2006-04-17 14:40:00,51.92,51.99,51.9,51.92,217300.0,40.9125,40.9676,40.8967,40.9125,217300.0
2006-04-17 14:50:00,51.92,51.93,51.7,51.71,210500.0,40.9125,40.9204,40.7391,40.747,210500.0
2006-04-17 15:00:00,51.7,51.84,51.65,51.83,292600.0,40.7391,40.8494,40.6997,40.8416,292600.0
2006-04-17 15:10:00,51.8,51.87,51.76,51.83,482000.0,40.8179,40.8731,40.7864,40.8416,482000.0
2006-04-17 15:20:00,51.83,51.9,51.76,51.83,395700.0,40.8416,40.8967,40.7864,40.8416,395700.0
2006-04-17 15:30:00,51.83,51.85,51.66,51.72,400200.0,40.8416,40.8573,40.7076,40.7549,400200.0
2006-04-17 15:40:00,51.72,51.73,51.6,51.64,332200.0,40.7549,40.7628,40.6603,40.6918,332200.0
2006-04-17 15:50:00,51.65,51.75,51.45,51.71,1041900.0,40.6997,40.7785,40.5421,40.747,1041900.0
2006-04-18 09:30:00,52.74,52.93,52.4,52.59,1453700.0,41.5586,41.7083,41.2907,41.4404,1453700.0
2006-04-18 09:40:00,52.59,52.64,51.74,52.07,1867800.0,41.4404,41.4798,40.7706,41.0307,1867800.0
2006-04-18 09:50:00,52.05,52.24,51.0,51.98,1595900.0,41.0149,41.1646,40.1875,40.9598,1595900.0
2006-04-18 10:00:00,51.98,51.99,50.83,51.2,2232500.0,40.9598,40.9676,40.0536,40.3451,2232500.0
2006-04-18 10:10:00,51.09,51.55,51.08,51.3,834700.0,40.2584,40.6209,40.2506,40.4239,834700.0
2006-04-18 10:20:00,51.3,51.41,50.9,51.32,582300.0,40.4239,40.5106,40.1087,40.4397,582300.0
2006-04-18 10:30:00,51.31,51.34,50.25,50.38,1468100.0,40.4318,40.4554,39.5965,39.699,1468100.0
2006-04-18 10:40:00,50.4,50.55,49.7,49.71,2303900.0,39.7147,39.8329,39.1631,39.171,2303900.0
2006-04-18 10:50:00,49.71,50.03,49.51,49.97,1962900.0,39.171,39.4232,39.0134,39.3759,1962900.0
2006-04-18 11:00:00,49.96,50.21,49.89,50.1,1668400.0,39.368,39.565,39.3129,39.4783,1668400.0
2006-04-18 11:10:00,50.1,50.35,50.04,50.25,1108100.0,39.4783,39.6753,39.4311,39.5965,1108100.0
2006-04-18 11:20:00,50.25,50.5,50.12,50.34,774800.0,39.5965,39.7935,39.4941,39.6674,774800.0
2006-04-18 11:30:00,50.36,50.36,49.9,50.0,1762000.0,39.6832,39.6832,39.3207,39.3995,1762000.0
2006-04-18 11:40:00,50.01,50.13,49.94,50.04,839900.0,39.4074,39.502,39.3523,39.4311,839900.0
2006-04-18 11:50:00,50.05,50.19,49.85,49.98,688800.0,39.4389,39.5492,39.2813,39.3838,688800.0
2006-04-18 12:00:00,49.98,50.2,49.95,50.0,790400.0,39.3838,39.5571,39.3601,39.3995,790400.0
2006-04-18 12:10:00,49.99,50.08,49.97,50.02,384700.0,39.3917,39.4626,39.3759,39.4153,384700.0
2006-04-18 12:20:00,50.02,50.08,49.9,50.03,685200.0,39.4153,39.4626,39.3207,39.4232,685200.0
2006-04-18 12:30:00,50.03,50.35,50.03,50.19,552800.0,39.4232,39.6753,39.4232,39.5492,552800.0
2006-04-18 12:40:00,50.19,50.4,50.1,50.31,577500.0,39.5492,39.7147,39.4783,39.6438,577500.0
2006-04-18 12:50:00,50.3,50.35,50.04,50.17,2827300.0,39.6359,39.6753,39.4311,39.5335,2827300.0
2006-04-18 13:00:00,50.16,50.28,50.07,50.27,426700.0,39.5256,39.6202,39.4547,39.6123,426700.0
2006-04-18 13:10:00,50.28,50.28,50.21,50.23,231000.0,39.6202,39.6202,39.565,39.5808,231000.0
2006-04-18 13:20:00,50.24,50.4,50.23,50.35,328600.0,39.5886,39.7147,39.5808,39.6753,328600.0
2006-04-18 13:30:00,50.36,50.53,50.35,50.44,792400.0,39.6832,39.8172,39.6753,39.7462,792400.0
2006-04-18 13:40:00,50.46,50.51,50.25,50.37,530500.0,39.762,39.8014,39.5965,39.6911,530500.0
2006-04-18 13:50:00,50.37,50.39,50.21,50.24,364100.0,39.6911,39.7068,39.565,39.5886,364100.0
2006-04-18 14:00:00,50.24,50.34,50.15,50.24,1010700.0,39.5886,39.6674,39.5177,39.5886,1010700.0
2006-04-18 14:10:00,50.25,50.28,50.2,50.22,459900.0,39.5965,39.6202,39.5571,39.5729,459900.0
2006-04-18 14:20:00,50.22,50.29,50.2,50.25,316400.0,39.5729,39.628,39.5571,39.5965,316400.0
2006-04-18 14:30:00,50.25,50.41,50.25,50.4,687400.0,39.5965,39.7226,39.5965,39.7147,687400.0
2006-04-18 14:40:00,50.41,50.55,50.25,50.34,679500.0,39.7226,39.8329,39.5965,39.6674,679500.0
2006-04-18 14:50:00,50.34,50.41,50.25,50.34,579200.0,39.6674,39.7226,39.5965,39.6674,579200.0
2006-04-18 15:00:00,50.35,50.39,50.14,50.14,650800.0,39.6753,39.7068,39.5098,39.5098,650800.0
2006-04-18 15:10:00,50.14,50.25,50.11,50.17,489600.0,39.5098,39.5965,39.4862,39.5335,489600.0
2006-04-18 15:20:00,50.16,50.18,50.0,50.0,590200.0,39.5256,39.5414,39.3995,39.3995,590200.0
2006-04-18 15:30:00,50.01,50.17,49.95,50.0,1108500.0,39.4074,39.5335,39.3601,39.3995,1108500.0
2006-04-18 15:40:00,50.0,50.1,49.88,49.9,1172800.0,39.3995,39.4783,39.305,39.3207,1172800.0
2006-04-18 15:50:00,49.9,49.9,49.7,49.7,1503700.0,39.3207,39.3207,39.1631,39.1631,1503700.0
2006-04-19 09:30:00,49.67,50.0,49.06,49.32,1335600.0,39.1395,39.3995,38.6588,38.8637,1335600.0
2006-04-19 09:40:00,49.35,49.62,49.19,49.2,1438700.0,38.8873,39.1001,38.7613,38.7691,1438700.0
2006-04-19 09:50:00,49.21,49.22,48.75,49.07,1778800.0,38.777,38.7849,38.4145,38.6667,1778800.0
2006-04-19 10:00:00,49.06,49.08,48.1,48.24,1582400.0,38.6588,38.6746,37.9023,38.0127,1582400.0
2006-04-19 10:10:00,48.16,48.2,47.71,48.0,2605700.0,37.9496,37.9811,37.595,37.8235,2605700.0
2006-04-19 10:20:00,48.0,48.18,47.77,47.78,1027200.0,37.8235,37.9654,37.6423,37.6502,1027200.0
2006-04-19 10:30:00,47.8,47.85,47.44,47.62,1987500.0,37.666,37.7054,37.3823,37.5241,1987500.0
2006-04-19 10:40:00,47.62,47.86,47.5,47.85,1288200.0,37.5241,37.7132,37.4296,37.7054,1288200.0
2006-04-19 10:50:00,47.82,47.96,47.62,47.88,1416100.0,37.6817,37.792,37.5241,37.729,1416100.0
2006-04-19 11:00:00,47.92,47.95,47.79,47.87,1426800.0,37.7605,37.7841,37.6581,37.7211,1426800.0
2006-04-19 11:10:00,47.87,47.9,47.71,47.83,1440600.0,37.7211,37.7448,37.595,37.6896,1440600.0
2006-04-19 11:20:00,47.83,48.07,47.78,48.03,1496700.0,37.6896,37.8787,37.6502,37.8472,1496700.0
2006-04-19 11:30:00,48.04,48.15,47.96,48.12,955300.0,37.8551,37.9417,37.792,37.9181,955300.0
2006-04-19 11:40:00,48.12,48.24,48.0,48.2,997500.0,37.9181,38.0127,37.8235,37.9811,997500.0
2006-04-19 11:50:00,48.2,48.3,48.15,48.2,739200.0,37.9811,38.0599,37.9417,37.9811,739200.0
2006-04-19 12:00:00,48.2,48.32,48.2,48.32,453300.0,37.9811,38.0757,37.9811,38.0757,453300.0
2006-04-19 12:10:00,48.32,48.39,48.23,48.25,635100.0,38.0757,38.1309,38.0048,38.0205,635100.0
2006-04-19 12:20:00,48.25,48.32,48.21,48.29,749900.0,38.0205,38.0757,37.989,38.0521,749900.0
2006-04-19 12:30:00,48.29,48.4,48.11,48.13,644800.0,38.0521,38.1387,37.9102,37.926,644800.0
2006-04-19 12:40:00,48.14,48.19,48.05,48.16,422400.0,37.9339,37.9733,37.8629,37.9496,422400.0
2006-04-19 12:50:00,48.17,48.17,47.98,48.08,574700.0,37.9575,37.9575,37.8078,37.8866,574700.0
2006-04-19 13:00:00,48.08,48.19,48.08,48.15,273400.0,37.8866,37.9733,37.8866,37.9417,273400.0
2006-04-19 13:10:00,48.16,48.26,48.06,48.25,358500.0,37.9496,38.0284,37.8708,38.0205,358500.0
2006-04-19 13:20:00,48.25,48.26,48.07,48.14,346100.0,38.0205,38.0284,37.8787,37.9339,346100.0
2006-04-19 13:30:00,48.15,48.24,48.13,48.17,308100.0,37.9417,38.0127,37.926,37.9575,308100.0
2006-04-19 13:40:00,48.16,48.24,48.15,48.24,451000.0,37.9496,38.0127,37.9417,38.0127,451000.0
2006-04-19 13:50:00,48.24,48.28,48.16,48.28,348800.0,38.0127,38.0442,37.9496,38.0442,348800.0
2006-04-19 14:00:00,48.28,48.4,48.25,48.32,453200.0,38.0442,38.1387,38.0205,38.0757,453200.0
2006-04-19 14:10:00,48.33,48.35,48.28,48.33,868800.0,38.0836,38.0993,38.0442,38.0836,868800.0
2006-04-19 14:20:00,48.33,48.71,48.33,48.68,796900.0,38.0836,38.383,38.0836,38.3594,796900.0
2006-04-19 14:30:00,48.68,48.73,48.56,48.64,759300.0,38.3594,38.3988,38.2648,38.3279,759300.0
2006-04-19 14:40:00,48.63,48.91,48.63,48.87,1172300.0,38.32,38.5406,38.32,38.5091,1172300.0
2006-04-19 14:50:00,48.87,48.88,48.67,48.79,986200.0,38.5091,38.517,38.3515,38.4461,986200.0
2006-04-19 15:00:00,48.78,48.9,48.62,48.89,1450600.0,38.4382,38.5327,38.3121,38.5249,1450600.0
2006-04-19 15:10:00,48.89,48.93,48.75,48.83,702000.0,38.5249,38.5564,38.4145,38.4776,702000.0
2006-04-19 15:20:00,48.85,48.89,48.76,48.84,938500.0,38.4933,38.5249,38.4224,38.4855,938500.0
2006-04-19 15:30:00,48.86,48.99,48.86,48.96,1254200.0,38.5012,38.6037,38.5012,38.58,1254200.0
2006-04-19 15:40:00,48.96,49.08,48.89,49.02,1391100.0,38.58,38.6746,38.5249,38.6273,1391100.0
2006-04-19 15:50:00,49.02,49.18,48.9,49.06,1750600.0,38.6273,38.7534,38.5327,38.6588,1750600.0
2006-04-20 09:30:00,49.35,49.9,49.31,49.9,1249800.0,38.8873,39.3207,38.8558,39.3207,1249800.0
2006-04-20 09:40:00,49.88,50.5,49.86,50.5,1993100.0,39.305,39.7935,39.2892,39.7935,1993100.0
2006-04-20 09:50:00,50.5,50.61,50.3,50.32,1668800.0,39.7935,39.8802,39.6359,39.6517,1668800.0
2006-04-20 10:00:00,50.32,50.78,50.32,50.39,1216600.0,39.6517,40.0142,39.6517,39.7068,1216600.0
2006-04-20 10:10:00,50.39,50.56,50.3,50.33,750000.0,39.7068,39.8408,39.6359,39.6596,750000.0
2006-04-20 10:20:00,50.27,50.39,50.14,50.21,721200.0,39.6123,39.7068,39.5098,39.565,721200.0
2006-04-20 10:30:00,50.22,50.47,50.16,50.23,592000.0,39.5729,39.7699,39.5256,39.5808,592000.0
2006-04-20 10:40:00,50.26,50.42,50.24,50.37,418800.0,39.6044,39.7305,39.5886,39.6911,418800.0
2006-04-20 10:50:00,50.37,50.5,50.36,50.39,410600.0,39.6911,39.7935,39.6832,39.7068,410600.0
2006-04-20 11:00:00,50.39,50.5,50.31,50.48,358000.0,39.7068,39.7935,39.6438,39.7778,358000.0
2006-04-20 11:10:00,50.5,50.52,50.25,50.29,390900.0,39.7935,39.8093,39.5965,39.628,390900.0
2006-04-20 11:20:00,50.3,50.4,50.12,50.17,294500.0,39.6359,39.7147,39.4941,39.5335,294500.0
2006-04-20 11:30:00,50.16,50.21,50.1,50.11,397300.0,39.5256,39.565,39.4783,39.4862,397300.0
2006-04-20 11:40:00,50.13,50.16,49.89,49.97,449700.0,39.502,39.5256,39.3129,39.3759,449700.0
2006-04-20 11:50:00,49.97,50.08,49.92,50.04,309100.0,39.3759,39.4626,39.3365,39.4311,309100.0
2006-04-20 12:00:00,50.04,50.1,49.87,49.87,235700.0,39.4311,39.4783,39.2971,39.2971,235700.0
2006-04-20 12:10:00,49.91,49.96,49.75,49.8,191200.0,39.3286,39.368,39.2025,39.2419,191200.0
2006-04-20 12:20:00,49.79,49.8,49.57,49.65,314000.0,39.2341,39.2419,39.0607,39.1237,314000.0
2006-04-20 12:30:00,49.65,49.65,49.4,49.5,545000.0,39.1237,39.1237,38.9267,39.0055,545000.0
2006-04-20 12:40:00,49.5,49.5,49.05,49.32,716700.0,39.0055,39.0055,38.6509,38.8637,716700.0
2006-04-20 12:50:00,49.32,49.49,49.29,49.38,399000.0,38.8637,38.9977,38.8401,38.911,399000.0
2006-04-20 13:00:00,49.38,49.63,49.38,49.58,224800.0,38.911,39.108,38.911,39.0686,224800.0
2006-04-20 13:10:00,49.58,49.58,49.3,49.47,164700.0,39.0686,39.0686,38.8479,38.9819,164700.0
2006-04-20 13:20:00,49.47,49.52,49.4,49.49,288100.0,38.9819,39.0213,38.9267,38.9977,288100.0
2006-04-20 13:30:00,49.49,49.63,49.47,49.61,193300.0,38.9977,39.108,38.9819,39.0922,193300.0
2006-04-20 13:40:00,49.61,49.66,49.52,49.58,145100.0,39.0922,39.1316,39.0213,39.0686,145100.0
2006-04-20 13:50:00,49.57,49.6,49.54,49.59,97000.0,39.0607,39.0843,39.0371,39.0765,97000.0
2006-04-20 14:00:00,49.59,49.65,49.57,49.59,115600.0,39.0765,39.1237,39.0607,39.0765,115600.0
2006-04-20 14:10:00,49.6,49.61,49.53,49.56,139400.0,39.0843,39.0922,39.0292,39.0528,139400.0
2006-04-20 14:20:00,49.57,49.77,49.56,49.75,164000.0,39.0607,39.2183,39.0528,39.2025,164000.0
2006-04-20 14:30:00,49.76,49.79,49.69,49.75,271700.0,39.2104,39.2341,39.1553,39.2025,271700.0
2006-04-20 14:40:00,49.75,49.83,49.65,49.74,139600.0,39.2025,39.2656,39.1237,39.1947,139600.0
2006-04-20 14:50:00,49.76,49.88,49.7,49.81,141000.0,39.2104,39.305,39.1631,39.2498,141000.0
2006-04-20 15:00:00,49.81,49.94,49.81,49.89,234600.0,39.2498,39.3523,39.2498,39.3129,234600.0
2006-04-20 15:10:00,49.88,49.96,49.87,49.94,293500.0,39.305,39.368,39.2971,39.3523,293500.0
2006-04-20 15:20:00,49.94,50.16,49.93,49.99,559500.0,39.3523,39.5256,39.3444,39.3917,559500.0
2006-04-20 15:30:00,49.98,50.2,49.98,50.16,460800.0,39.3838,39.5571,39.3838,39.5256,460800.0
2006-04-20 15:40:00,50.15,50.25,50.08,50.24,527200.0,39.5177,39.5965,39.4626,39.5886,527200.0
2006-04-20 15:50:00,50.24,50.24,50.0,50.12,782100.0,39.5886,39.5886,39.3995,39.4941,782100.0
2006-04-21 09:30:00,50.51,50.75,50.4,50.5,966800.0,39.8014,39.9905,39.7147,39.7935,966800.0
2006-04-21 09:40:00,50.49,50.5,50.31,50.47,356700.0,39.7856,39.7935,39.6438,39.7699,356700.0
2006-04-21 09:50:00,50.48,50.54,50.33,50.33,247400.0,39.7778,39.825,39.6596,39.6596,247400.0
2006-04-21 10:00:00,50.33,50.35,50.1,50.1,506200.0,39.6596,39.6753,39.4783,39.4783,506200.0
2006-04-21 10:10:00,50.1,50.25,50.08,50.24,299000.0,39.4783,39.5965,39.4626,39.5886,299000.0
2006-04-21 10:20:00,50.24,50.24,49.9,49.95,433900.0,39.5886,39.5886,39.3207,39.3601,433900.0
2006-04-21 10:30:00,49.97,50.06,49.95,49.99,295900.0,39.3759,39.4468,39.3601,39.3917,295900.0
2006-04-21 10:40:00,50.0,50.0,49.82,49.85,191300.0,39.3995,39.3995,39.2577,39.2813,191300.0
2006-04-21 10:50:00,49.85,49.92,49.75,49.77,202100.0,39.2813,39.3365,39.2025,39.2183,202100.0
2006-04-21 11:00:00,49.75,49.92,49.67,49.92,236800.0,39.2025,39.3365,39.1395,39.3365,236800.0
2006-04-21 11:10:00,49.91,49.93,49.79,49.89,173000.0,39.3286,39.3444,39.2341,39.3129,173000.0
2006-04-21 11:20:00,49.88,49.93,49.86,49.9,104700.0,39.305,39.3444,39.2892,39.3207,104700.0
2006-04-21 11:30:00,49.9,50.07,49.9,50.04,244200.0,39.3207,39.4547,39.3207,39.4311,244200.0
2006-04-21 11:40:00,50.05,50.2,50.04,50.19,240500.0,39.4389,39.5571,39.4311,39.5492,240500.0
2006-04-21 11:50:00,50.18,50.24,50.05,50.12,217100.0,39.5414,39.5886,39.4389,39.4941,217100.0
2006-04-21 12:00:00,50.13,50.17,50.08,50.14,110700.0,39.502,39.5335,39.4626,39.5098,110700.0
2006-04-21 12:10:00,50.11,50.17,50.04,50.08,178000.0,39.4862,39.5335,39.4311,39.4626,178000.0
2006-04-21 12:20:00,50.09,50.12,50.05,50.07,75300.0,39.4704,39.4941,39.4389,39.4547,75300.0
2006-04-21 12:30:00,50.07,50.09,50.04,50.06,81200.0,39.4547,39.4704,39.4311,39.4468,81200.0
2006-04-21 12:40:00,50.06,50.07,49.92,49.93,139700.0,39.4468,39.4547,39.3365,39.3444,139700.0
2006-04-21 12:50:00,49.93,50.02,49.93,49.99,185400.0,39.3444,39.4153,39.3444,39.3917,185400.0
2006-04-21 13:00:00,50.0,50.04,49.99,50.0,89000.0,39.3995,39.4311,39.3917,39.3995,89000.0
2006-04-21 13:10:00,50.01,50.05,49.99,50.04,47800.0,39.4074,39.4389,39.3917,39.4311,47800.0
2006-04-21 13:20:00,50.05,50.06,50.02,50.06,66200.0,39.4389,39.4468,39.4153,39.4468,66200.0
2006-04-21 13:30:00,50.04,50.1,50.03,50.05,102200.0,39.4311,39.4783,39.4232,39.4389,102200.0
2006-04-21 13:40:00,50.05,50.1,50.05,50.1,92100.0,39.4389,39.4783,39.4389,39.4783,92100.0
2006-04-21 13:50:00,50.08,50.09,50.0,50.01,79700.0,39.4626,39.4704,39.3995,39.4074,79700.0
2006-04-21 14:00:00,50.01,50.03,49.9,49.91,188500.0,39.4074,39.4232,39.3207,39.3286,188500.0
2006-04-21 14:10:00,49.91,49.93,49.81,49.9,177100.0,39.3286,39.3444,39.2498,39.3207,177100.0
2006-04-21 14:20:00,49.89,49.92,49.8,49.8,189500.0,39.3129,39.3365,39.2419,39.2419,189500.0
2006-04-21 14:30:00,49.8,49.8,49.54,49.55,162400.0,39.2419,39.2419,39.0371,39.0449,162400.0
2006-04-21 14:40:00,49.55,49.75,49.53,49.74,220700.0,39.0449,39.2025,39.0292,39.1947,220700.0
2006-04-21 14:50:00,49.75,49.85,49.67,49.83,153500.0,39.2025,39.2813,39.1395,39.2656,153500.0
2006-04-21 15:00:00,49.84,49.84,49.72,49.76,149100.0,39.2735,39.2735,39.1789,39.2104,149100.0
2006-04-21 15:10:00,49.76,49.77,49.56,49.58,250500.0,39.2104,39.2183,39.0528,39.0686,250500.0
2006-04-21 15:20:00,49.58,49.7,49.55,49.7,285200.0,39.0686,39.1631,39.0449,39.1631,285200.0
2006-04-21 15:30:00,49.7,49.73,49.65,49.66,170200.0,39.1631,39.1868,39.1237,39.1316,170200.0
2006-04-21 15:40:00,49.65,49.77,49.65,49.68,243800.0,39.1237,39.2183,39.1237,39.1474,243800.0
2006-04-21 15:50:00,49.68,49.68,49.48,49.5,510800.0,39.1474,39.1474,38.9898,39.0055,510800.0
2006-04-24 09:30:00,49.48,49.48,49.1,49.45,510600.0,38.9898,38.9898,38.6903,38.9661,510600.0
2006-04-24 09:40:00,49.46,49.65,49.33,49.58,389600.0,38.974,39.1237,38.8716,39.0686,389600.0
2006-04-24 09:50:00,49.58,50.21,49.54,49.91,533800.0,39.0686,39.565,39.0371,39.3286,533800.0
2006-04-24 10:00:00,49.9,50.04,49.84,49.89,238800.0,39.3207,39.4311,39.2735,39.3129,238800.0
2006-04-24 10:10:00,49.88,50.14,49.86,50.06,317000.0,39.305,39.5098,39.2892,39.4468,317000.0
2006-04-24 10:20:00,50.07,50.14,50.02,50.06,269000.0,39.4547,39.5098,39.4153,39.4468,269000.0
2006-04-24 10:30:00,50.06,50.12,50.04,50.12,376400.0,39.4468,39.4941,39.4311,39.4941,376400.0
2006-04-24 10:40:00,50.12,50.43,50.11,50.27,608100.0,39.4941,39.7384,39.4862,39.6123,608100.0
2006-04-24 10:50:00,50.27,50.34,50.12,50.23,334200.0,39.6123,39.6674,39.4941,39.5808,334200.0
2006-04-24 11:00:00,50.25,50.25,50.06,50.06,382700.0,39.5965,39.5965,39.4468,39.4468,382700.0
2006-04-24 11:10:00,50.06,50.06,49.93,49.97,343800.0,39.4468,39.4468,39.3444,39.3759,343800.0
2006-04-24 11:20:00,49.98,50.05,49.8,49.98,357500.0,39.3838,39.4389,39.2419,39.3838,357500.0
2006-04-24 11:30:00,49.96,50.25,49.96,50.2,320800.0,39.368,39.5965,39.368,39.5571,320800.0
2006-04-24 11:40:00,50.21,50.21,50.02,50.09,395700.0,39.565,39.565,39.4153,39.4704,395700.0
2006-04-24 11:50:00,50.09,50.1,49.94,49.95,273500.0,39.4704,39.4783,39.3523,39.3601,273500.0
2006-04-24 12:00:00,49.95,49.96,49.91,49.96,269400.0,39.3601,39.368,39.3286,39.368,269400.0
2006-04-24 12:10:00,49.95,49.99,49.9,49.95,238600.0,39.3601,39.3917,39.3207,39.3601,238600.0
2006-04-24 12:20:00,49.94,50.02,49.94,49.99,229900.0,39.3523,39.4153,39.3523,39.3917,229900.0
2006-04-24 12:30:00,50.0,50.04,49.96,50.0,263800.0,39.3995,39.4311,39.368,39.3995,263800.0
2006-04-24 12:40:00,50.01,50.04,49.96,50.03,138200.0,39.4074,39.4311,39.368,39.4232,138200.0
2006-04-24 12:50:00,50.03,50.1,50.01,50.06,163100.0,39.4232,39.4783,39.4074,39.4468,163100.0
2006-04-24 13:00:00,50.05,50.05,49.97,49.98,166800.0,39.4389,39.4389,39.3759,39.3838,166800.0
2006-04-24 13:10:00,49.97,50.01,49.95,50.01,232600.0,39.3759,39.4074,39.3601,39.4074,232600.0
2006-04-24 13:20:00,50.0,50.01,49.95,49.96,304900.0,39.3995,39.4074,39.3601,39.368,304900.0
2006-04-24 13:30:00,49.96,50.0,49.95,49.99,138700.0,39.368,39.3995,39.3601,39.3917,138700.0
2006-04-24 13:40:00,49.99,50.01,49.95,49.99,187300.0,39.3917,39.4074,39.3601,39.3917,187300.0
2006-04-24 13:50:00,49.99,50.03,49.96,50.02,154800.0,39.3917,39.4232,39.368,39.4153,154800.0
2006-04-24 14:00:00,50.03,50.05,49.94,50.01,258100.0,39.4232,39.4389,39.3523,39.4074,258100.0
2006-04-24 14:10:00,50.01,50.09,49.98,50.09,112900.0,39.4074,39.4704,39.3838,39.4704,112900.0
2006-04-24 14:20:00,50.09,50.14,50.0,50.02,221900.0,39.4704,39.5098,39.3995,39.4153,221900.0
2006-04-24 14:30:00,50.02,50.12,50.01,50.04,144900.0,39.4153,39.4941,39.4074,39.4311,144900.0
2006-04-24 14:40:00,50.05,50.07,49.97,50.07,155900.0,39.4389,39.4547,39.3759,39.4547,155900.0
2006-04-24 14:50:00,50.06,50.08,50.02,50.06,178600.0,39.4468,39.4626,39.4153,39.4468,178600.0
2006-04-24 15:00:00,50.06,50.15,50.05,50.08,180000.0,39.4468,39.5177,39.4389,39.4626,180000.0
2006-04-24 15:10:00,50.08,50.13,50.03,50.11,168300.0,39.4626,39.502,39.4232,39.4862,168300.0
2006-04-24 15:20:00,50.13,50.17,50.06,50.14,285400.0,39.502,39.5335,39.4468,39.5098,285400.0
2006-04-24 15:30:00,50.13,50.29,50.1,50.12,396700.0,39.502,39.628,39.4783,39.4941,396700.0
2006-04-24 15:40:00,50.12,50.28,50.05,50.23,414200.0,39.4941,39.6202,39.4389,39.5808,414200.0
2006-04-24 15:50:00,50.23,50.27,50.07,50.09,499200.0,39.5808,39.6123,39.4547,39.4704,499200.0
2006-04-25 09:30:00,50.2,50.52,50.2,50.47,398900.0,39.5571,39.8093,39.5571,39.7699,398900.0
2006-04-25 09:40:00,50.46,50.48,50.26,50.4,408500.0,39.762,39.7778,39.6044,39.7147,408500.0
2006-04-25 09:50:00,50.4,50.43,50.26,50.35,266900.0,39.7147,39.7384,39.6044,39.6753,266900.0
2006-04-25 10:00:00,50.34,50.53,50.32,50.45,401400.0,39.6674,39.8172,39.6517,39.7541,401400.0
2006-04-25 10:10:00,50.46,50.55,50.43,50.46,298300.0,39.762,39.8329,39.7384,39.762,298300.0
2006-04-25 10:20:00,50.46,50.46,50.09,50.18,272900.0,39.762,39.762,39.4704,39.5414,272900.0
2006-04-25 10:30:00,50.18,50.3,50.09,50.15,258500.0,39.5414,39.6359,39.4704,39.5177,258500.0
2006-04-25 10:40:00,50.16,50.22,50.12,50.14,227500.0,39.5256,39.5729,39.4941,39.5098,227500.0
2006-04-25 10:50:00,50.14,50.22,50.0,50.05,230900.0,39.5098,39.5729,39.3995,39.4389,230900.0
2006-04-25 11:00:00,50.05,50.12,49.91,49.99,240900.0,39.4389,39.4941,39.3286,39.3917,240900.0
2006-04-25 11:10:00,49.99,50.04,49.93,50.01,242300.0,39.3917,39.4311,39.3444,39.4074,242300.0
2006-04-25 11:20:00,50.01,50.05,49.95,50.02,147000.0,39.4074,39.4389,39.3601,39.4153,147000.0
2006-04-25 11:30:00,50.0,50.02,49.92,49.92,146800.0,39.3995,39.4153,39.3365,39.3365,146800.0
2006-04-25 11:40:00,49.92,49.93,49.71,49.75,226600.0,39.3365,39.3444,39.171,39.2025,226600.0
2006-04-25 11:50:00,49.75,49.76,49.63,49.73,149200.0,39.2025,39.2104,39.108,39.1868,149200.0
2006-04-25 12:00:00,49.69,49.69,49.53,49.58,107800.0,39.1553,39.1553,39.0292,39.0686,107800.0
2006-04-25 12:10:00,49.58,49.67,49.56,49.58,107300.0,39.0686,39.1395,39.0528,39.0686,107300.0
2006-04-25 12:20:00,49.57,49.68,49.56,49.65,87800.0,39.0607,39.1474,39.0528,39.1237,87800.0
2006-04-25 12:30:00,49.65,49.81,49.64,49.7,239300.0,39.1237,39.2498,39.1159,39.1631,239300.0
2006-04-25 12:40:00,49.69,49.81,49.62,49.65,120700.0,39.1553,39.2498,39.1001,39.1237,120700.0
2006-04-25 12:50:00,49.66,49.66,49.55,49.61,120400.0,39.1316,39.1316,39.0449,39.0922,120400.0
2006-04-25 13:00:00,49.62,49.64,49.51,49.54,117000.0,39.1001,39.1159,39.0134,39.0371,117000.0
2006-04-25 13:10:00,49.53,49.6,49.5,49.58,122700.0,39.0292,39.0843,39.0055,39.0686,122700.0
2006-04-25 13:20:00,49.58,49.6,49.49,49.55,87200.0,39.0686,39.0843,38.9977,39.0449,87200.0
2006-04-25 13:30:00,49.55,49.6,49.51,49.56,137300.0,39.0449,39.0843,39.0134,39.0528,137300.0
2006-04-25 13:40:00,49.56,49.57,49.45,49.51,128600.0,39.0528,39.0607,38.9661,39.0134,128600.0
2006-04-25 13:50:00,49.5,49.52,49.33,49.39,133800.0,39.0055,39.0213,38.8716,38.9189,133800.0
2006-04-25 14:00:00,49.39,49.4,49.2,49.38,224900.0,38.9189,38.9267,38.7691,38.911,224900.0
2006-04-25 14:10:00,49.39,49.54,49.37,49.54,160300.0,38.9189,39.0371,38.9031,39.0371,160300.0
2006-04-25 14:20:00,49.54,49.65,49.53,49.58,156800.0,39.0371,39.1237,39.0292,39.0686,156800.0
2006-04-25 14:30:00,49.58,49.59,49.49,49.5,107100.0,39.0686,39.0765,38.9977,39.0055,107100.0
2006-04-25 14:40:00,49.51,49.55,49.47,49.52,177000.0,39.0134,39.0449,38.9819,39.0213,177000.0
2006-04-25 14:50:00,49.52,49.53,49.37,49.43,137100.0,39.0213,39.0292,38.9031,38.9504,137100.0
2006-04-25 15:00:00,49.43,49.5,49.43,49.45,130600.0,38.9504,39.0055,38.9504,38.9661,130600.0
2006-04-25 15:10:00,49.44,49.46,49.35,49.45,274100.0,38.9583,38.974,38.8873,38.9661,274100.0
2006-04-25 15:20:00,49.46,49.56,49.4,49.52,219700.0,38.974,39.0528,38.9267,39.0213,219700.0
2006-04-25 15:30:00,49.51,49.55,49.44,49.49,248700.0,39.0134,39.0449,38.9583,38.9977,248700.0
2006-04-25 15:40:00,49.5,49.5,49.19,49.2,346800.0,39.0055,39.0055,38.7613,38.7691,346800.0
2006-04-25 15:50:00,49.21,49.45,49.21,49.4,564900.0,38.777,38.9661,38.777,38.9267,564900.0
2006-04-26 09:30:00,49.59,50.0,49.54,49.7,413200.0,39.0765,39.3995,39.0371,39.1631,413200.0
2006-04-26 09:40:00,49.74,49.87,49.6,49.69,578800.0,39.1947,39.2971,39.0843,39.1553,578800.0
2006-04-26 09:50:00,49.69,49.79,49.6,49.65,481800.0,39.1553,39.2341,39.0843,39.1237,481800.0
2006-04-26 10:00:00,49.65,49.66,49.25,49.3,334600.0,39.1237,39.1316,38.8085,38.8479,334600.0
2006-04-26 10:10:00,49.34,49.34,48.8,49.0,621800.0,38.8795,38.8795,38.4539,38.6115,621800.0
2006-04-26 10:20:00,49.0,49.03,48.87,49.0,419200.0,38.6115,38.6352,38.5091,38.6115,419200.0
2006-04-26 10:30:00,49.0,49.44,48.99,49.41,553900.0,38.6115,38.9583,38.6037,38.9346,553900.0
2006-04-26 10:40:00,49.42,49.45,49.3,49.35,238800.0,38.9425,38.9661,38.8479,38.8873,238800.0
2006-04-26 10:50:00,49.35,49.37,49.18,49.25,648000.0,38.8873,38.9031,38.7534,38.8085,648000.0
2006-04-26 11:00:00,49.24,49.42,49.24,49.41,554900.0,38.8007,38.9425,38.8007,38.9346,554900.0
2006-04-26 11:10:00,49.41,49.42,49.34,49.41,328700.0,38.9346,38.9425,38.8795,38.9346,328700.0
2006-04-26 11:20:00,49.41,49.41,49.19,49.29,276400.0,38.9346,38.9346,38.7613,38.8401,276400.0
2006-04-26 11:30:00,49.29,49.29,48.87,49.1,510500.0,38.8401,38.8401,38.5091,38.6903,510500.0
2006-04-26 11:40:00,49.1,49.21,48.8,49.13,265600.0,38.6903,38.777,38.4539,38.714,265600.0
2006-04-26 11:50:00,49.17,49.18,49.03,49.08,135800.0,38.7455,38.7534,38.6352,38.6746,135800.0
2006-04-26 12:00:00,49.08,49.1,48.99,49.08,293900.0,38.6746,38.6903,38.6037,38.6746,293900.0
2006-04-26 12:10:00,49.06,49.16,49.06,49.12,183800.0,38.6588,38.7376,38.6588,38.7061,183800.0
2006-04-26 12:20:00,49.12,49.18,49.05,49.16,215300.0,38.7061,38.7534,38.6509,38.7376,215300.0
2006-04-26 12:30:00,49.16,49.21,49.1,49.19,125400.0,38.7376,38.777,38.6903,38.7613,125400.0
2006-04-26 12:40:00,49.2,49.2,49.11,49.13,113200.0,38.7691,38.7691,38.6982,38.714,113200.0
2006-04-26 12:50:00,49.13,49.18,49.1,49.18,108700.0,38.714,38.7534,38.6903,38.7534,108700.0
2006-04-26 13:00:00,49.16,49.25,49.16,49.18,81300.0,38.7376,38.8085,38.7376,38.7534,81300.0
2006-04-26 13:10:00,49.18,49.2,49.16,49.19,120000.0,38.7534,38.7691,38.7376,38.7613,120000.0
2006-04-26 13:20:00,49.19,49.2,49.06,49.06,137700.0,38.7613,38.7691,38.6588,38.6588,137700.0
2006-04-26 13:30:00,49.06,49.14,49.0,49.11,263600.0,38.6588,38.7219,38.6115,38.6982,263600.0
2006-04-26 13:40:00,49.11,49.15,49.07,49.07,144900.0,38.6982,38.7297,38.6667,38.6667,144900.0
2006-04-26 13:50:00,49.07,49.12,49.03,49.05,124600.0,38.6667,38.7061,38.6352,38.6509,124600.0
2006-04-26 14:00:00,49.05,49.1,49.04,49.06,119500.0,38.6509,38.6903,38.6431,38.6588,119500.0
2006-04-26 14:10:00,49.06,49.12,49.05,49.11,152600.0,38.6588,38.7061,38.6509,38.6982,152600.0
2006-04-26 14:20:00,49.09,49.17,49.07,49.17,163600.0,38.6825,38.7455,38.6667,38.7455,163600.0
2006-04-26 14:30:00,49.16,49.16,49.11,49.12,293300.0,38.7376,38.7376,38.6982,38.7061,293300.0
2006-04-26 14:40:00,49.12,49.13,49.05,49.05,163600.0,38.7061,38.714,38.6509,38.6509,163600.0
2006-04-26 14:50:00,49.04,49.05,48.89,48.9,256600.0,38.6431,38.6509,38.5249,38.5327,256600.0
2006-04-26 15:00:00,48.91,48.95,48.86,48.91,264500.0,38.5406,38.5721,38.5012,38.5406,264500.0
2006-04-26 15:10:00,48.91,48.98,48.89,48.95,267500.0,38.5406,38.5958,38.5249,38.5721,267500.0
2006-04-26 15:20:00,48.96,48.98,48.92,48.97,170500.0,38.58,38.5958,38.5485,38.5879,170500.0
2006-04-26 15:30:00,48.97,49.17,48.9,49.03,862100.0,38.5879,38.7455,38.5327,38.6352,862100.0
2006-04-26 15:40:00,49.04,49.04,48.97,49.0,374900.0,38.6431,38.6431,38.5879,38.6115,374900.0
2006-04-26 15:50:00,49.0,49.0,48.93,48.97,642600.0,38.6115,38.6115,38.5564,38.5879,642600.0
2006-04-27 09:30:00,48.49,48.49,48.15,48.24,744300.0,38.2097,38.2097,37.9417,38.0127,744300.0
2006-04-27 09:40:00,48.24,48.41,48.13,48.16,791300.0,38.0127,38.1466,37.926,37.9496,791300.0
2006-04-27 09:50:00,48.17,48.27,47.67,47.86,1128500.0,37.9575,38.0363,37.5635,37.7132,1128500.0
2006-04-27 10:00:00,47.89,47.95,47.65,47.9,988800.0,37.7369,37.7841,37.5478,37.7448,988800.0
2006-04-27 10:10:00,47.9,47.91,47.55,47.56,1024800.0,37.7448,37.7526,37.469,37.4768,1024800.0
2006-04-27 10:20:00,47.55,47.63,47.24,47.28,1591200.0,37.469,37.532,37.2247,37.2562,1591200.0
2006-04-27 10:30:00,47.3,47.49,46.98,47.4,1056200.0,37.272,37.4217,37.0198,37.3508,1056200.0
2006-04-27 10:40:00,47.46,47.48,47.25,47.28,632800.0,37.398,37.4138,37.2326,37.2562,632800.0
2006-04-27 10:50:00,47.28,47.55,47.25,47.5,685400.0,37.2562,37.469,37.2326,37.4296,685400.0
2006-04-27 11:00:00,47.49,47.7,47.48,47.62,698800.0,37.4217,37.5872,37.4138,37.5241,698800.0
2006-04-27 11:10:00,47.61,47.68,47.46,47.48,428500.0,37.5162,37.5714,37.398,37.4138,428500.0
2006-04-27 11:20:00,47.48,47.58,47.48,47.5,645700.0,37.4138,37.4926,37.4138,37.4296,645700.0
2006-04-27 11:30:00,47.5,47.52,47.02,47.08,910700.0,37.4296,37.4453,37.0513,37.0986,910700.0
2006-04-27 11:40:00,47.09,47.09,46.56,46.58,1308300.0,37.1065,37.1065,36.6888,36.7046,1308300.0
2006-04-27 11:50:00,46.58,46.88,46.58,46.69,1101100.0,36.7046,36.941,36.7046,36.7913,1101100.0
2006-04-27 12:00:00,46.68,46.78,46.58,46.74,871100.0,36.7834,36.8622,36.7046,36.8307,871100.0
2006-04-27 12:10:00,46.74,47.15,46.74,47.03,1068700.0,36.8307,37.1538,36.8307,37.0592,1068700.0
2006-04-27 12:20:00,47.02,47.45,47.0,47.42,727500.0,37.0513,37.3902,37.0356,37.3665,727500.0
2006-04-27 12:30:00,47.42,47.63,47.3,47.62,597700.0,37.3665,37.532,37.272,37.5241,597700.0
2006-04-27 12:40:00,47.62,47.66,47.37,47.49,617300.0,37.5241,37.5556,37.3271,37.4217,617300.0
2006-04-27 12:50:00,47.5,47.59,47.48,47.52,407400.0,37.4296,37.5005,37.4138,37.4453,407400.0
2006-04-27 13:00:00,47.52,47.55,47.16,47.55,410500.0,37.4453,37.469,37.1616,37.469,410500.0
2006-04-27 13:10:00,47.56,47.65,47.53,47.62,765400.0,37.4768,37.5478,37.4532,37.5241,765400.0
2006-04-27 13:20:00,47.63,47.65,47.54,47.56,277500.0,37.532,37.5478,37.4611,37.4768,277500.0
2006-04-27 13:30:00,47.55,47.66,47.53,47.65,343500.0,37.469,37.5556,37.4532,37.5478,343500.0
2006-04-27 13:40:00,47.66,47.76,47.5,47.5,485000.0,37.5556,37.6344,37.4296,37.4296,485000.0
2006-04-27 13:50:00,47.5,47.6,47.45,47.59,272400.0,37.4296,37.5084,37.3902,37.5005,272400.0
2006-04-27 14:00:00,47.59,47.65,47.56,47.63,328400.0,37.5005,37.5478,37.4768,37.532,328400.0
2006-04-27 14:10:00,47.63,47.63,47.55,47.57,298600.0,37.532,37.532,37.469,37.4847,298600.0
2006-04-27 14:20:00,47.58,47.63,47.55,47.6,347900.0,37.4926,37.532,37.469,37.5084,347900.0
2006-04-27 14:30:00,47.6,48.08,47.58,47.79,1547500.0,37.5084,37.8866,37.4926,37.6581,1547500.0
2006-04-27 14:40:00,47.8,47.9,47.66,47.84,864500.0,37.666,37.7448,37.5556,37.6975,864500.0
2006-04-27 14:50:00,47.85,48.1,47.83,48.05,1213700.0,37.7054,37.9023,37.6896,37.8629,1213700.0
2006-04-27 15:00:00,48.05,48.14,47.78,47.78,569800.0,37.8629,37.9339,37.6502,37.6502,569800.0
2006-04-27 15:10:00,47.76,47.8,47.59,47.67,373100.0,37.6344,37.666,37.5005,37.5635,373100.0
2006-04-27 15:20:00,47.66,47.76,47.61,47.67,285000.0,37.5556,37.6344,37.5162,37.5635,285000.0
2006-04-27 15:30:00,47.7,47.75,47.52,47.6,447900.0,37.5872,37.6266,37.4453,37.5084,447900.0
2006-04-27 15:40:00,47.59,47.73,47.58,47.71,710600.0,37.5005,37.6108,37.4926,37.595,710600.0
2006-04-27 15:50:00,47.71,48.01,47.71,47.82,1296900.0,37.595,37.8314,37.595,37.6817,1296900.0
2006-04-28 09:30:00,48.0,48.47,47.92,48.3,698600.0,37.8235,38.1939,37.7605,38.0599,698600.0
2006-04-28 09:40:00,48.3,48.44,48.18,48.2,511100.0,38.0599,38.1703,37.9654,37.9811,511100.0
2006-04-28 09:50:00,48.21,48.45,48.07,48.41,575100.0,37.989,38.1781,37.8787,38.1466,575100.0
2006-04-28 10:00:00,48.41,48.47,48.25,48.36,794800.0,38.1466,38.1939,38.0205,38.1072,794800.0
2006-04-28 10:10:00,48.36,48.6,48.29,48.54,506500.0,38.1072,38.2963,38.0521,38.2491,506500.0
2006-04-28 10:20:00,48.54,48.68,48.39,48.46,375100.0,38.2491,38.3594,38.1309,38.186,375100.0
2006-04-28 10:30:00,48.46,48.6,48.45,48.52,298800.0,38.186,38.2963,38.1781,38.2333,298800.0
2006-04-28 10:40:00,48.51,48.58,48.45,48.56,273500.0,38.2254,38.2806,38.1781,38.2648,273500.0
2006-04-28 10:50:00,48.58,48.79,48.5,48.69,367100.0,38.2806,38.4461,38.2175,38.3673,367100.0
2006-04-28 11:00:00,48.67,48.72,48.56,48.7,262200.0,38.3515,38.3909,38.2648,38.3751,262200.0
2006-04-28 11:10:00,48.7,48.73,48.58,48.72,384500.0,38.3751,38.3988,38.2806,38.3909,384500.0
2006-04-28 11:20:00,48.74,48.75,48.61,48.64,208000.0,38.4067,38.4145,38.3042,38.3279,208000.0
2006-04-28 11:30:00,48.64,48.67,48.46,48.47,195700.0,38.3279,38.3515,38.186,38.1939,195700.0
2006-04-28 11:40:00,48.47,48.53,48.35,48.45,382400.0,38.1939,38.2412,38.0993,38.1781,382400.0
2006-04-28 11:50:00,48.46,48.48,48.44,48.44,171200.0,38.186,38.2018,38.1703,38.1703,171200.0
2006-04-28 12:00:00,48.45,48.45,48.44,48.44,130400.0,38.1781,38.1781,38.1703,38.1703,130400.0
2006-04-28 12:10:00,48.44,48.51,48.44,48.5,169500.0,38.1703,38.2254,38.1703,38.2175,169500.0
2006-04-28 12:20:00,48.5,48.62,48.48,48.6,174800.0,38.2175,38.3121,38.2018,38.2963,174800.0
2006-04-28 12:30:00,48.6,48.69,48.6,48.65,220500.0,38.2963,38.3673,38.2963,38.3357,220500.0
2006-04-28 12:40:00,48.66,48.83,48.64,48.73,269400.0,38.3436,38.4776,38.3279,38.3988,269400.0
2006-04-28 12:50:00,48.72,48.9,48.71,48.9,176700.0,38.3909,38.5327,38.383,38.5327,176700.0
2006-04-28 13:00:00,48.9,49.02,48.87,49.0,365700.0,38.5327,38.6273,38.5091,38.6115,365700.0
2006-04-28 13:10:00,49.0,49.03,48.9,48.94,246900.0,38.6115,38.6352,38.5327,38.5643,246900.0
2006-04-28 13:20:00,48.94,48.97,48.84,48.84,132500.0,38.5643,38.5879,38.4855,38.4855,132500.0
2006-04-28 13:30:00,48.85,48.85,48.76,48.81,118600.0,38.4933,38.4933,38.4224,38.4618,118600.0
2006-04-28 13:40:00,48.81,48.83,48.75,48.77,174600.0,38.4618,38.4776,38.4145,38.4303,174600.0
2006-04-28 13:50:00,48.77,48.95,48.77,48.94,222000.0,38.4303,38.5721,38.4303,38.5643,222000.0
2006-04-28 14:00:00,48.94,49.09,48.94,49.07,341600.0,38.5643,38.6825,38.5643,38.6667,341600.0
2006-04-28 14:10:00,49.08,49.09,48.91,48.91,250700.0,38.6746,38.6825,38.5406,38.5406,250700.0
2006-04-28 14:20:00,48.88,49.07,48.81,49.06,305000.0,38.517,38.6667,38.4618,38.6588,305000.0
2006-04-28 14:30:00,49.06,49.39,49.06,49.36,561900.0,38.6588,38.9189,38.6588,38.8952,561900.0
2006-04-28 14:40:00,49.35,49.5,49.29,49.34,557700.0,38.8873,39.0055,38.8401,38.8795,557700.0
2006-04-28 14:50:00,49.33,49.34,49.17,49.26,276000.0,38.8716,38.8795,38.7455,38.8164,276000.0
2006-04-28 15:00:00,49.27,49.27,49.11,49.25,288700.0,38.8243,38.8243,38.6982,38.8085,288700.0
2006-04-28 15:10:00,49.25,49.35,49.15,49.29,323400.0,38.8085,38.8873,38.7297,38.8401,323400.0
2006-04-28 15:20:00,49.29,49.48,49.28,49.44,536200.0,38.8401,38.9898,38.8322,38.9583,536200.0
2006-04-28 15:30:00,49.44,49.9,49.43,49.83,863200.0,38.9583,39.3207,38.9504,39.2656,863200.0
2006-04-28 15:40:00,49.83,49.84,49.47,49.67,584700.0,39.2656,39.2735,38.9819,39.1395,584700.0
2006-04-28 15:50:00,49.66,49.77,49.57,49.7,1084900.0,39.1316,39.2183,39.0607,39.1631,1084900.0
2006-05-01 09:30:00,49.3,50.02,49.3,49.91,640000.0,38.8479,39.4153,38.8479,39.3286,640000.0
2006-05-01 09:40:00,49.91,49.92,49.64,49.89,429000.0,39.3286,39.3365,39.1159,39.3129,429000.0
2006-05-01 09:50:00,49.9,50.08,49.75,49.85,421000.0,39.3207,39.4626,39.2025,39.2813,421000.0
2006-05-01 10:00:00,49.86,49.92,49.75,49.92,747500.0,39.2892,39.3365,39.2025,39.3365,747500.0
2006-05-01 10:10:00,49.93,50.02,49.83,50.01,283100.0,39.3444,39.4153,39.2656,39.4074,283100.0
2006-05-01 10:20:00,50.04,50.18,49.93,50.1,503100.0,39.4311,39.5414,39.3444,39.4783,503100.0
2006-05-01 10:30:00,50.1,50.22,49.96,49.98,470300.0,39.4783,39.5729,39.368,39.3838,470300.0
2006-05-01 10:40:00,49.95,49.97,49.65,49.67,353100.0,39.3601,39.3759,39.1237,39.1395,353100.0
2006-05-01 10:50:00,49.67,50.18,49.66,49.8,300000.0,39.1395,39.5414,39.1316,39.2419,300000.0
2006-05-01 11:00:00,49.8,49.88,49.72,49.77,402900.0,39.2419,39.305,39.1789,39.2183,402900.0
2006-05-01 11:10:00,49.7,49.78,49.5,49.5,312300.0,39.1631,39.2262,39.0055,39.0055,312300.0
2006-05-01 11:20:00,49.5,49.6,49.39,49.51,291200.0,39.0055,39.0843,38.9189,39.0134,291200.0
2006-05-01 11:30:00,49.5,49.55,49.39,49.43,292900.0,39.0055,39.0449,38.9189,38.9504,292900.0
2006-05-01 11:40:00,49.43,49.55,49.4,49.54,179500.0,38.9504,39.0449,38.9267,39.0371,179500.0
2006-05-01 11:50:00,49.54,49.57,49.41,49.46,90800.0,39.0371,39.0607,38.9346,38.974,90800.0
2006-05-01 12:00:00,49.45,49.52,49.38,49.47,121300.0,38.9661,39.0213,38.911,38.9819,121300.0
2006-05-01 12:10:00,49.48,49.55,49.46,49.48,110200.0,38.9898,39.0449,38.974,38.9898,110200.0
2006-05-01 12:20:00,49.48,49.48,49.35,49.42,135800.0,38.9898,38.9898,38.8873,38.9425,135800.0
2006-05-01 12:30:00,49.43,49.44,49.34,49.34,116500.0,38.9504,38.9583,38.8795,38.8795,116500.0
2006-05-01 12:40:00,49.34,49.44,49.34,49.37,77200.0,38.8795,38.9583,38.8795,38.9031,77200.0
2006-05-01 12:50:00,49.38,49.49,49.31,49.45,105300.0,38.911,38.9977,38.8558,38.9661,105300.0
2006-05-01 13:00:00,49.45,49.56,49.45,49.55,87700.0,38.9661,39.0528,38.9661,39.0449,87700.0
2006-05-01 13:10:00,49.54,49.72,49.54,49.6,133000.0,39.0371,39.1789,39.0371,39.0843,133000.0
2006-05-01 13:20:00,49.61,49.67,49.59,49.67,88600.0,39.0922,39.1395,39.0765,39.1395,88600.0
2006-05-01 13:30:00,49.67,49.72,49.58,49.65,113900.0,39.1395,39.1789,39.0686,39.1237,113900.0
2006-05-01 13:40:00,49.65,49.68,49.64,49.66,85200.0,39.1237,39.1474,39.1159,39.1316,85200.0
2006-05-01 13:50:00,49.66,49.71,49.62,49.67,160000.0,39.1316,39.171,39.1001,39.1395,160000.0
2006-05-01 14:00:00,49.66,49.7,49.61,49.65,109200.0,39.1316,39.1631,39.0922,39.1237,109200.0
2006-05-01 14:10:00,49.64,49.95,49.62,49.76,193700.0,39.1159,39.3601,39.1001,39.2104,193700.0
2006-05-01 14:20:00,49.76,49.88,49.7,49.85,142700.0,39.2104,39.305,39.1631,39.2813,142700.0
2006-05-01 14:30:00,49.84,49.9,49.76,49.76,201000.0,39.2735,39.3207,39.2104,39.2104,201000.0
2006-05-01 14:40:00,49.76,49.89,49.74,49.82,216600.0,39.2104,39.3129,39.1947,39.2577,216600.0
2006-05-01 14:50:00,49.83,49.83,49.71,49.75,172800.0,39.2656,39.2656,39.171,39.2025,172800.0
2006-05-01 15:00:00,49.75,49.82,49.74,49.82,226300.0,39.2025,39.2577,39.1947,39.2577,226300.0
2006-05-01 15:10:00,49.81,49.84,49.63,49.63,196800.0,39.2498,39.2735,39.108,39.108,196800.0
2006-05-01 15:20:00,49.63,49.77,49.58,49.76,284700.0,39.108,39.2183,39.0686,39.2104,284700.0
2006-05-01 15:30:00,49.77,49.86,49.6,49.84,356600.0,39.2183,39.2892,39.0843,39.2735,356600.0
2006-05-01 15:40:00,49.84,50.01,49.7,49.9,564400.0,39.2735,39.4074,39.1631,39.3207,564400.0
2006-05-01 15:50:00,49.9,49.9,49.7,49.7,508100.0,39.3207,39.3207,39.1631,39.1631,508100.0
2006-05-02 09:30:00,49.3,50.0,49.12,49.83,367600.0,38.8479,39.3995,38.7061,39.2656,367600.0
2006-05-02 09:40:00,49.75,49.95,49.7,49.81,350700.0,39.2025,39.3601,39.1631,39.2498,350700.0
2006-05-02 09:50:00,49.81,49.89,49.7,49.81,358700.0,39.2498,39.3129,39.1631,39.2498,358700.0
2006-05-02 10:00:00,49.81,49.88,49.66,49.66,139300.0,39.2498,39.305,39.1316,39.1316,139300.0
2006-05-02 10:10:00,49.66,49.73,49.13,49.15,288600.0,39.1316,39.1868,38.714,38.7297,288600.0
2006-05-02 10:20:00,49.13,49.29,49.12,49.15,238300.0,38.714,38.8401,38.7061,38.7297,238300.0
2006-05-02 10:30:00,49.15,49.29,49.08,49.11,264200.0,38.7297,38.8401,38.6746,38.6982,264200.0
2006-05-02 10:40:00,49.12,49.13,48.86,48.87,311300.0,38.7061,38.714,38.5012,38.5091,311300.0
2006-05-02 10:50:00,48.88,48.88,48.63,48.7,277000.0,38.517,38.517,38.32,38.3751,277000.0
2006-05-02 11:00:00,48.69,49.05,48.69,48.92,355400.0,38.3673,38.6509,38.3673,38.5485,355400.0
2006-05-02 11:10:00,48.92,49.47,48.8,49.2,676700.0,38.5485,38.9819,38.4539,38.7691,676700.0
2006-05-02 11:20:00,49.2,49.21,48.71,48.75,355000.0,38.7691,38.777,38.383,38.4145,355000.0
2006-05-02 11:30:00,48.75,48.91,48.7,48.87,212000.0,38.4145,38.5406,38.3751,38.5091,212000.0
2006-05-02 11:40:00,48.88,48.9,48.84,48.89,450200.0,38.517,38.5327,38.4855,38.5249,450200.0
2006-05-02 11:50:00,48.88,48.9,48.73,48.78,628200.0,38.517,38.5327,38.3988,38.4382,628200.0
2006-05-02 12:00:00,48.8,48.84,48.74,48.82,356100.0,38.4539,38.4855,38.4067,38.4697,356100.0
2006-05-02 12:10:00,48.82,48.87,48.77,48.81,263500.0,38.4697,38.5091,38.4303,38.4618,263500.0
2006-05-02 12:20:00,48.81,48.86,48.8,48.82,132700.0,38.4618,38.5012,38.4539,38.4697,132700.0
2006-05-02 12:30:00,48.81,48.81,48.75,48.8,236500.0,38.4618,38.4618,38.4145,38.4539,236500.0
2006-05-02 12:40:00,48.8,48.86,48.79,48.84,168500.0,38.4539,38.5012,38.4461,38.4855,168500.0
2006-05-02 12:50:00,48.85,48.92,48.84,48.92,80600.0,38.4933,38.5485,38.4855,38.5485,80600.0
2006-05-02 13:00:00,48.92,49.04,48.91,48.99,178800.0,38.5485,38.6431,38.5406,38.6037,178800.0
2006-05-02 13:10:00,48.99,49.04,48.94,48.99,152800.0,38.6037,38.6431,38.5643,38.6037,152800.0
2006-05-02 13:20:00,48.99,49.05,48.94,49.03,106100.0,38.6037,38.6509,38.5643,38.6352,106100.0
2006-05-02 13:30:00,49.04,49.09,49.0,49.09,91600.0,38.6431,38.6825,38.6115,38.6825,91600.0
2006-05-02 13:40:00,49.09,49.17,49.0,49.02,327500.0,38.6825,38.7455,38.6115,38.6273,327500.0
2006-05-02 13:50:00,49.02,49.03,48.94,48.96,160600.0,38.6273,38.6352,38.5643,38.58,160600.0
2006-05-02 14:00:00,48.95,49.0,48.91,48.95,298100.0,38.5721,38.6115,38.5406,38.5721,298100.0
2006-05-02 14:10:00,48.94,48.98,48.76,48.77,182600.0,38.5643,38.5958,38.4224,38.4303,182600.0
2006-05-02 14:20:00,48.76,48.8,48.7,48.71,245300.0,38.4224,38.4539,38.3751,38.383,245300.0
2006-05-02 14:30:00,48.72,48.76,48.59,48.64,255400.0,38.3909,38.4224,38.2885,38.3279,255400.0
2006-05-02 14:40:00,48.65,48.65,48.51,48.51,258800.0,38.3357,38.3357,38.2254,38.2254,258800.0
2006-05-02 14:50:00,48.52,48.57,48.5,48.57,216700.0,38.2333,38.2727,38.2175,38.2727,216700.0
2006-05-02 15:00:00,48.57,48.74,48.56,48.71,229200.0,38.2727,38.4067,38.2648,38.383,229200.0
2006-05-02 15:10:00,48.7,48.78,48.69,48.7,275800.0,38.3751,38.4382,38.3673,38.3751,275800.0
2006-05-02 15:20:00,48.7,48.78,48.68,48.77,493500.0,38.3751,38.4382,38.3594,38.4303,493500.0
2006-05-02 15:30:00,48.77,48.82,48.65,48.7,450400.0,38.4303,38.4697,38.3357,38.3751,450400.0
2006-05-02 15:40:00,48.7,48.7,48.59,48.68,276500.0,38.3751,38.3751,38.2885,38.3594,276500.0
2006-05-02 15:50:00,48.68,48.69,48.45,48.57,522600.0,38.3594,38.3673,38.1781,38.2727,522600.0
2006-05-03 09:30:00,48.31,48.32,47.05,47.07,632700.0,38.0678,38.0757,37.075,37.0907,632700.0
2006-05-03 09:40:00,47.08,47.12,46.32,46.51,1754000.0,37.0986,37.1301,36.4997,36.6494,1754000.0
2006-05-03 09:50:00,46.51,47.75,46.49,47.72,1582700.0,36.6494,37.6266,36.6337,37.6029,1582700.0
2006-05-03 10:00:00,47.69,47.75,47.18,47.49,982600.0,37.5793,37.6266,37.1774,37.4217,982600.0
2006-05-03 10:10:00,47.5,47.51,46.96,47.25,841900.0,37.4296,37.4374,37.004,37.2326,841900.0
2006-05-03 10:20:00,47.26,47.49,47.25,47.34,658400.0,37.2404,37.4217,37.2326,37.3035,658400.0
2006-05-03 10:30:00,47.37,47.63,47.27,47.63,612200.0,37.3271,37.532,37.2483,37.532,612200.0
2006-05-03 10:40:00,47.64,47.78,47.33,47.34,681700.0,37.5399,37.6502,37.2956,37.3035,681700.0
2006-05-03 10:50:00,47.34,47.45,47.25,47.33,741200.0,37.3035,37.3902,37.2326,37.2956,741200.0
2006-05-03 11:00:00,47.32,47.36,47.14,47.34,466200.0,37.2877,37.3192,37.1459,37.3035,466200.0
2006-05-03 11:10:00,47.35,47.42,47.29,47.35,292000.0,37.3114,37.3665,37.2641,37.3114,292000.0
2006-05-03 11:20:00,47.35,47.4,47.3,47.36,458100.0,37.3114,37.3508,37.272,37.3192,458100.0
2006-05-03 11:30:00,47.36,47.37,47.12,47.18,480700.0,37.3192,37.3271,37.1301,37.1774,480700.0
2006-05-03 11:40:00,47.2,47.2,46.85,46.85,528500.0,37.1932,37.1932,36.9174,36.9174,528500.0
2006-05-03 11:50:00,46.86,47.17,46.81,46.99,750600.0,36.9252,37.1695,36.8858,37.0277,750600.0
2006-05-03 12:00:00,46.98,47.0,46.7,46.9,668200.0,37.0198,37.0356,36.7992,36.9568,668200.0
2006-05-03 12:10:00,46.9,47.01,46.86,47.01,459000.0,36.9568,37.0434,36.9252,37.0434,459000.0
2006-05-03 12:20:00,47.02,47.03,46.91,46.91,457000.0,37.0513,37.0592,36.9646,36.9646,457000.0
2006-05-03 12:30:00,46.91,46.94,46.7,46.71,411700.0,36.9646,36.9883,36.7992,36.807,411700.0
2006-05-03 12:40:00,46.7,46.8,46.65,46.72,519400.0,36.7992,36.878,36.7598,36.8149,519400.0
2006-05-03 12:50:00,46.7,46.95,46.7,46.91,210700.0,36.7992,36.9962,36.7992,36.9646,210700.0
2006-05-03 13:00:00,46.91,47.03,46.9,47.01,306400.0,36.9646,37.0592,36.9568,37.0434,306400.0
2006-05-03 13:10:00,47.01,47.05,46.98,47.0,279900.0,37.0434,37.075,37.0198,37.0356,279900.0
2006-05-03 13:20:00,47.0,47.1,46.97,47.02,150200.0,37.0356,37.1144,37.0119,37.0513,150200.0
2006-05-03 13:30:00,47.01,47.01,46.87,46.89,214600.0,37.0434,37.0434,36.9331,36.9489,214600.0
2006-05-03 13:40:00,46.89,46.94,46.8,46.86,364800.0,36.9489,36.9883,36.878,36.9252,364800.0
2006-05-03 13:50:00,46.85,46.89,46.77,46.88,227600.0,36.9174,36.9489,36.8543,36.941,227600.0
2006-05-03 14:00:00,46.88,46.95,46.85,46.9,176000.0,36.941,36.9962,36.9174,36.9568,176000.0
2006-05-03 14:10:00,46.89,46.94,46.8,46.91,418600.0,36.9489,36.9883,36.878,36.9646,418600.0
2006-05-03 14:20:00,46.9,46.94,46.85,46.9,361000.0,36.9568,36.9883,36.9174,36.9568,361000.0
2006-05-03 14:30:00,46.9,47.08,46.89,47.0,511300.0,36.9568,37.0986,36.9489,37.0356,511300.0
2006-05-03 14:40:00,47.0,47.03,46.84,46.86,324600.0,37.0356,37.0592,36.9095,36.9252,324600.0
2006-05-03 14:50:00,46.86,46.87,46.65,46.66,432500.0,36.9252,36.9331,36.7598,36.7676,432500.0
2006-05-03 15:00:00,46.68,46.71,46.5,46.51,552600.0,36.7834,36.807,36.6416,36.6494,552600.0
2006-05-03 15:10:00,46.47,46.71,46.46,46.47,407300.0,36.6179,36.807,36.61,36.6179,407300.0
2006-05-03 15:20:00,46.47,46.88,46.43,46.86,860700.0,36.6179,36.941,36.5864,36.9252,860700.0
2006-05-03 15:30:00,46.86,46.91,46.77,46.79,579300.0,36.9252,36.9646,36.8543,36.8701,579300.0
2006-05-03 15:40:00,46.79,46.8,46.65,46.7,751000.0,36.8701,36.878,36.7598,36.7992,751000.0
2006-05-03 15:50:00,46.7,46.78,46.65,46.7,743400.0,36.7992,36.8622,36.7598,36.7992,743400.0
2006-05-04 09:30:00,46.6,47.07,46.55,47.05,819700.0,36.7204,37.0907,36.681,37.075,819700.0
2006-05-04 09:40:00,47.05,47.15,46.7,46.72,883000.0,37.075,37.1538,36.7992,36.8149,883000.0
2006-05-04 09:50:00,46.71,47.0,46.64,46.83,431300.0,36.807,37.0356,36.7519,36.9016,431300.0
2006-05-04 10:00:00,46.83,46.85,46.73,46.73,315500.0,36.9016,36.9174,36.8228,36.8228,315500.0
2006-05-04 10:10:00,46.74,46.8,46.66,46.69,230900.0,36.8307,36.878,36.7676,36.7913,230900.0
2006-05-04 10:20:00,46.68,46.79,46.68,46.74,186500.0,36.7834,36.8701,36.7834,36.8307,186500.0
2006-05-04 10:30:00,46.75,46.79,46.37,46.37,737800.0,36.8386,36.8701,36.5391,36.5391,737800.0
2006-05-04 10:40:00,46.38,46.45,46.08,46.43,602000.0,36.547,36.6022,36.3106,36.5864,602000.0
2006-05-04 10:50:00,46.44,46.8,46.43,46.65,495000.0,36.5943,36.878,36.5864,36.7598,495000.0
2006-05-04 11:00:00,46.63,46.8,46.63,46.69,643300.0,36.744,36.878,36.744,36.7913,643300.0
2006-05-04 11:10:00,46.7,46.84,46.67,46.8,310700.0,36.7992,36.9095,36.7755,36.878,310700.0
2006-05-04 11:20:00,46.81,46.92,46.77,46.89,209900.0,36.8858,36.9725,36.8543,36.9489,209900.0
2006-05-04 11:30:00,46.86,46.9,46.7,46.86,267100.0,36.9252,36.9568,36.7992,36.9252,267100.0
2006-05-04 11:40:00,46.86,46.91,46.85,46.89,185000.0,36.9252,36.9646,36.9174,36.9489,185000.0
2006-05-04 11:50:00,46.87,46.89,46.77,46.89,165300.0,36.9331,36.9489,36.8543,36.9489,165300.0
2006-05-04 12:00:00,46.89,46.98,46.87,46.9,135100.0,36.9489,37.0198,36.9331,36.9568,135100.0
2006-05-04 12:10:00,46.89,46.93,46.74,46.77,119000.0,36.9489,36.9804,36.8307,36.8543,119000.0
2006-05-04 12:20:00,46.76,46.85,46.72,46.8,88500.0,36.8464,36.9174,36.8149,36.878,88500.0
2006-05-04 12:30:00,46.79,46.8,46.65,46.71,216700.0,36.8701,36.878,36.7598,36.807,216700.0
2006-05-04 12:40:00,46.71,46.75,46.67,46.68,357400.0,36.807,36.8386,36.7755,36.7834,357400.0
2006-05-04 12:50:00,46.68,46.73,46.66,46.69,110700.0,36.7834,36.8228,36.7676,36.7913,110700.0
2006-05-04 13:00:00,46.69,46.7,46.6,46.62,260200.0,36.7913,36.7992,36.7204,36.7361,260200.0
2006-05-04 13:10:00,46.62,46.63,46.54,46.57,264400.0,36.7361,36.744,36.6731,36.6967,264400.0
2006-05-04 13:20:00,46.58,46.59,46.52,46.55,131700.0,36.7046,36.7125,36.6573,36.681,131700.0
2006-05-04 13:30:00,46.54,46.58,46.45,46.46,176400.0,36.6731,36.7046,36.6022,36.61,176400.0
2006-05-04 13:40:00,46.46,46.6,46.45,46.55,292300.0,36.61,36.7204,36.6022,36.681,292300.0
2006-05-04 13:50:00,46.54,46.59,46.51,46.54,306700.0,36.6731,36.7125,36.6494,36.6731,306700.0
2006-05-04 14:00:00,46.56,46.66,46.53,46.6,497600.0,36.6888,36.7676,36.6652,36.7204,497600.0
2006-05-04 14:10:00,46.59,46.65,46.57,46.63,203200.0,36.7125,36.7598,36.6967,36.744,203200.0
2006-05-04 14:20:00,46.63,46.66,46.56,46.61,192600.0,36.744,36.7676,36.6888,36.7282,192600.0
2006-05-04 14:30:00,46.6,46.63,46.58,46.62,134300.0,36.7204,36.744,36.7046,36.7361,134300.0
2006-05-04 14:40:00,46.62,46.64,46.56,46.61,107300.0,36.7361,36.7519,36.6888,36.7282,107300.0
2006-05-04 14:50:00,46.6,46.62,46.44,46.44,199300.0,36.7204,36.7361,36.5943,36.5943,199300.0
2006-05-04 15:00:00,46.45,46.58,46.44,46.46,162100.0,36.6022,36.7046,36.5943,36.61,162100.0
2006-05-04 15:10:00,46.48,46.54,46.44,46.53,165300.0,36.6258,36.6731,36.5943,36.6652,165300.0
2006-05-04 15:20:00,46.52,46.6,46.49,46.6,147600.0,36.6573,36.7204,36.6337,36.7204,147600.0
2006-05-04 15:30:00,46.59,46.61,46.51,46.58,132700.0,36.7125,36.7282,36.6494,36.7046,132700.0
2006-05-04 15:40:00,46.58,46.61,46.56,46.57,204500.0,36.7046,36.7282,36.6888,36.6967,204500.0
2006-05-04 15:50:00,46.56,46.57,46.47,46.47,274500.0,36.6888,36.6967,36.6179,36.6179,274500.0
2006-05-05 09:30:00,46.69,46.88,46.55,46.77,878500.0,36.7913,36.941,36.681,36.8543,878500.0
2006-05-05 09:40:00,46.78,46.83,46.64,46.77,437600.0,36.8622,36.9016,36.7519,36.8543,437600.0
2006-05-05 09:50:00,46.77,46.77,46.5,46.62,414900.0,36.8543,36.8543,36.6416,36.7361,414900.0
2006-05-05 10:00:00,46.63,46.65,46.54,46.55,735200.0,36.744,36.7598,36.6731,36.681,735200.0
2006-05-05 10:10:00,46.55,46.57,46.25,46.25,361600.0,36.681,36.6967,36.4446,36.4446,361600.0
2006-05-05 10:20:00,46.27,46.33,46.16,46.24,278000.0,36.4603,36.5076,36.3736,36.4367,278000.0
2006-05-05 10:30:00,46.25,46.27,46.09,46.15,318800.0,36.4446,36.4603,36.3185,36.3658,318800.0
2006-05-05 10:40:00,46.14,46.35,46.12,46.34,333000.0,36.3579,36.5234,36.3421,36.5155,333000.0
2006-05-05 10:50:00,46.34,46.5,46.31,46.46,290500.0,36.5155,36.6416,36.4918,36.61,290500.0
2006-05-05 11:00:00,46.46,46.5,46.32,46.36,182500.0,36.61,36.6416,36.4997,36.5312,182500.0
2006-05-05 11:10:00,46.38,46.47,46.37,46.47,166400.0,36.547,36.6179,36.5391,36.6179,166400.0
2006-05-05 11:20:00,46.49,46.52,46.41,46.5,190700.0,36.6337,36.6573,36.5706,36.6416,190700.0
2006-05-05 11:30:00,46.5,46.54,46.46,46.49,117500.0,36.6416,36.6731,36.61,36.6337,117500.0
2006-05-05 11:40:00,46.48,46.51,46.43,46.43,245300.0,36.6258,36.6494,36.5864,36.5864,245300.0
2006-05-05 11:50:00,46.43,46.44,46.37,46.39,196900.0,36.5864,36.5943,36.5391,36.5549,196900.0
2006-05-05 12:00:00,46.38,46.4,46.21,46.26,169500.0,36.547,36.5628,36.413,36.4524,169500.0
2006-05-05 12:10:00,46.25,46.37,46.25,46.35,219400.0,36.4446,36.5391,36.4446,36.5234,219400.0
2006-05-05 12:20:00,46.35,46.39,46.34,46.37,115200.0,36.5234,36.5549,36.5155,36.5391,115200.0
2006-05-05 12:30:00,46.37,46.41,46.36,46.41,713400.0,36.5391,36.5706,36.5312,36.5706,713400.0
2006-05-05 12:40:00,46.4,46.4,46.29,46.3,101200.0,36.5628,36.5628,36.4761,36.484,101200.0
2006-05-05 12:50:00,46.3,46.33,46.24,46.26,137900.0,36.484,36.5076,36.4367,36.4524,137900.0
2006-05-05 13:00:00,46.25,46.27,46.21,46.22,133500.0,36.4446,36.4603,36.413,36.4209,133500.0
2006-05-05 13:10:00,46.22,46.24,46.1,46.19,356700.0,36.4209,36.4367,36.3264,36.3973,356700.0
2006-05-05 13:20:00,46.19,46.23,46.15,46.15,150100.0,36.3973,36.4288,36.3658,36.3658,150100.0
2006-05-05 13:30:00,46.16,46.17,46.09,46.1,176600.0,36.3736,36.3815,36.3185,36.3264,176600.0
2006-05-05 13:40:00,46.1,46.11,45.93,45.93,456700.0,36.3264,36.3342,36.1924,36.1924,456700.0
2006-05-05 13:50:00,45.94,45.99,45.92,45.95,358400.0,36.2003,36.2397,36.1845,36.2082,358400.0
2006-05-05 14:00:00,45.96,46.0,45.95,45.97,164400.0,36.216,36.2476,36.2082,36.2239,164400.0
2006-05-05 14:10:00,45.98,46.06,45.97,46.03,397700.0,36.2318,36.2948,36.2239,36.2712,397700.0
2006-05-05 14:20:00,46.03,46.05,45.99,46.02,300300.0,36.2712,36.287,36.2397,36.2633,300300.0
2006-05-05 14:30:00,46.03,46.13,46.0,46.12,200300.0,36.2712,36.35,36.2476,36.3421,200300.0
2006-05-05 14:40:00,46.13,46.24,46.0,46.24,324800.0,36.35,36.4367,36.2476,36.4367,324800.0
2006-05-05 14:50:00,46.24,46.3,46.21,46.29,429700.0,36.4367,36.484,36.413,36.4761,429700.0
2006-05-05 15:00:00,46.29,46.33,46.22,46.26,258900.0,36.4761,36.5076,36.4209,36.4524,258900.0
2006-05-05 15:10:00,46.25,46.31,46.24,46.27,268500.0,36.4446,36.4918,36.4367,36.4603,268500.0
2006-05-05 15:20:00,46.26,46.35,46.26,46.33,340500.0,36.4524,36.5234,36.4524,36.5076,340500.0
2006-05-05 15:30:00,46.33,46.35,46.27,46.35,367400.0,36.5076,36.5234,36.4603,36.5234,367400.0
2006-05-05 15:40:00,46.34,46.35,46.18,46.34,322500.0,36.5155,36.5234,36.3894,36.5155,322500.0
2006-05-05 15:50:00,46.34,46.4,46.3,46.39,513200.0,36.5155,36.5628,36.484,36.5549,513200.0
2006-05-08 09:30:00,46.15,46.65,46.0,46.58,939600.0,36.3658,36.7598,36.2476,36.7046,939600.0
2006-05-08 09:40:00,46.59,46.65,46.22,46.24,353500.0,36.7125,36.7598,36.4209,36.4367,353500.0
2006-05-08 09:50:00,46.25,46.28,46.1,46.19,287800.0,36.4446,36.4682,36.3264,36.3973,287800.0
2006-05-08 10:00:00,46.18,46.25,46.05,46.08,311900.0,36.3894,36.4446,36.287,36.3106,311900.0
2006-05-08 10:10:00,46.08,46.1,45.87,45.96,316500.0,36.3106,36.3264,36.1451,36.216,316500.0
2006-05-08 10:20:00,45.97,46.04,45.7,45.88,401000.0,36.2239,36.2791,36.0112,36.153,401000.0
2006-05-08 10:30:00,45.86,45.87,45.69,45.71,285200.0,36.1372,36.1451,36.0033,36.0191,285200.0
2006-05-08 10:40:00,45.7,45.7,45.51,45.55,504700.0,36.0112,36.0112,35.8615,35.893,504700.0
2006-05-08 10:50:00,45.54,45.57,45.42,45.45,474400.0,35.8851,35.9087,35.7905,35.8142,474400.0
2006-05-08 11:00:00,45.43,45.58,45.41,45.53,436900.0,35.7984,35.9166,35.7827,35.8772,436900.0
2006-05-08 11:10:00,45.53,45.6,45.49,45.49,290700.0,35.8772,35.9324,35.8457,35.8457,290700.0
2006-05-08 11:20:00,45.49,45.5,45.35,45.38,434400.0,35.8457,35.8536,35.7354,35.759,434400.0
2006-05-08 11:30:00,45.37,45.5,45.31,45.49,646100.0,35.7511,35.8536,35.7039,35.8457,646100.0
2006-05-08 11:40:00,45.49,45.51,45.38,45.41,336800.0,35.8457,35.8615,35.759,35.7827,336800.0
2006-05-08 11:50:00,45.4,45.46,45.39,45.41,248400.0,35.7748,35.8221,35.7669,35.7827,248400.0
2006-05-08 12:00:00,45.41,45.41,45.32,45.33,268900.0,35.7827,35.7827,35.7117,35.7196,268900.0
2006-05-08 12:10:00,45.32,45.33,45.09,45.12,509000.0,35.7117,35.7196,35.5305,35.5541,509000.0
2006-05-08 12:20:00,45.11,45.11,44.94,45.0,722200.0,35.5463,35.5463,35.4123,35.4596,722200.0
2006-05-08 12:30:00,45.0,45.23,44.99,45.16,571100.0,35.4596,35.6408,35.4517,35.5857,571100.0
2006-05-08 12:40:00,45.16,45.19,45.13,45.15,776800.0,35.5857,35.6093,35.562,35.5778,776800.0
2006-05-08 12:50:00,45.16,45.2,45.11,45.14,581000.0,35.5857,35.6172,35.5463,35.5699,581000.0
2006-05-08 13:00:00,45.14,45.14,45.01,45.06,260000.0,35.5699,35.5699,35.4675,35.5069,260000.0
2006-05-08 13:10:00,45.08,45.09,44.95,44.96,407700.0,35.5226,35.5305,35.4202,35.4281,407700.0
2006-05-08 13:20:00,44.97,44.97,44.89,44.89,592400.0,35.4359,35.4359,35.3729,35.3729,592400.0
2006-05-08 13:30:00,44.9,44.99,44.88,44.98,480400.0,35.3808,35.4517,35.365,35.4438,480400.0
2006-05-08 13:40:00,44.97,45.02,44.93,45.01,525900.0,35.4359,35.4753,35.4044,35.4675,525900.0
2006-05-08 13:50:00,45.01,45.14,44.99,45.13,533200.0,35.4675,35.5699,35.4517,35.562,533200.0
2006-05-08 14:00:00,45.13,45.24,45.08,45.13,317500.0,35.562,35.6487,35.5226,35.562,317500.0
2006-05-08 14:10:00,45.12,45.25,45.11,45.25,422000.0,35.5541,35.6566,35.5463,35.6566,422000.0
2006-05-08 14:20:00,45.26,45.38,45.21,45.31,470600.0,35.6645,35.759,35.6251,35.7039,470600.0
2006-05-08 14:30:00,45.31,45.47,45.29,45.45,474100.0,35.7039,35.8299,35.6881,35.8142,474100.0
2006-05-08 14:40:00,45.45,45.46,45.28,45.43,1006000.0,35.8142,35.8221,35.6802,35.7984,1006000.0
2006-05-08 14:50:00,45.43,45.46,45.3,45.35,347700.0,35.7984,35.8221,35.696,35.7354,347700.0
2006-05-08 15:00:00,45.35,45.4,45.32,45.36,439000.0,35.7354,35.7748,35.7117,35.7433,439000.0
2006-05-08 15:10:00,45.35,45.38,45.25,45.25,385300.0,35.7354,35.759,35.6566,35.6566,385300.0
2006-05-08 15:20:00,45.26,45.3,45.18,45.3,388100.0,35.6645,35.696,35.6014,35.696,388100.0
2006-05-08 15:30:00,45.3,45.36,45.3,45.35,493300.0,35.696,35.7433,35.696,35.7354,493300.0
2006-05-08 15:40:00,45.36,45.36,45.12,45.12,778300.0,35.7433,35.7433,35.5541,35.5541,778300.0
2006-05-08 15:50:00,45.13,45.15,45.02,45.07,1209600.0,35.562,35.5778,35.4753,35.5147,1209600.0
2006-05-09 09:30:00,44.68,44.75,44.37,44.72,1405800.0,35.2074,35.2626,34.9631,35.2389,1405800.0
2006-05-09 09:40:00,44.72,44.8,44.51,44.54,1223200.0,35.2389,35.302,35.0735,35.0971,1223200.0
2006-05-09 09:50:00,44.53,44.55,44.19,44.19,802000.0,35.0892,35.105,34.8213,34.8213,802000.0
2006-05-09 10:00:00,44.21,44.43,44.1,44.39,987800.0,34.8371,35.0104,34.7504,34.9789,987800.0
2006-05-09 10:10:00,44.39,44.51,44.1,44.12,692700.0,34.9789,35.0735,34.7504,34.7661,692700.0
2006-05-09 10:20:00,44.12,44.31,44.11,44.26,573700.0,34.7661,34.9159,34.7583,34.8765,573700.0
2006-05-09 10:30:00,44.25,44.48,44.2,44.3,848100.0,34.8686,35.0498,34.8292,34.908,848100.0
2006-05-09 10:40:00,44.3,44.33,44.04,44.04,402100.0,34.908,34.9316,34.7031,34.7031,402100.0
2006-05-09 10:50:00,44.05,44.21,43.9,43.92,1024700.0,34.711,34.8371,34.5928,34.6085,1024700.0
2006-05-09 11:00:00,43.92,44.04,43.69,43.89,1056900.0,34.6085,34.7031,34.4273,34.5849,1056900.0
2006-05-09 11:10:00,43.9,43.9,43.64,43.67,690100.0,34.5928,34.5928,34.3879,34.4116,690100.0
2006-05-09 11:20:00,43.66,43.8,43.59,43.7,919000.0,34.4037,34.514,34.3485,34.4352,919000.0
2006-05-09 11:30:00,43.71,43.76,43.57,43.58,791300.0,34.4431,34.4825,34.3328,34.3406,791300.0
2006-05-09 11:40:00,43.58,43.6,43.35,43.5,962200.0,34.3406,34.3564,34.1594,34.2776,962200.0
2006-05-09 11:50:00,43.5,43.53,43.34,43.5,1639500.0,34.2776,34.3012,34.1515,34.2776,1639500.0
2006-05-09 12:00:00,43.5,43.55,43.4,43.55,535200.0,34.2776,34.317,34.1988,34.317,535200.0
2006-05-09 12:10:00,43.55,43.6,43.46,43.57,771600.0,34.317,34.3564,34.2461,34.3328,771600.0
2006-05-09 12:20:00,43.58,43.6,43.45,43.52,587100.0,34.3406,34.3564,34.2382,34.2934,587100.0
2006-05-09 12:30:00,43.53,43.55,43.31,43.49,700000.0,34.3012,34.317,34.1279,34.2697,700000.0
2006-05-09 12:40:00,43.48,43.58,43.45,43.51,451000.0,34.2618,34.3406,34.2382,34.2855,451000.0
2006-05-09 12:50:00,43.52,43.54,43.45,43.53,816600.0,34.2934,34.3091,34.2382,34.3012,816600.0
2006-05-09 13:00:00,43.54,43.54,43.47,43.51,415500.0,34.3091,34.3091,34.254,34.2855,415500.0
2006-05-09 13:10:00,43.5,43.59,43.5,43.57,487700.0,34.2776,34.3485,34.2776,34.3328,487700.0
2006-05-09 13:20:00,43.57,43.75,43.57,43.7,824600.0,34.3328,34.4746,34.3328,34.4352,824600.0
2006-05-09 13:30:00,43.7,43.82,43.69,43.75,567100.0,34.4352,34.5297,34.4273,34.4746,567100.0
2006-05-09 13:40:00,43.75,43.82,43.72,43.74,540200.0,34.4746,34.5297,34.4509,34.4667,540200.0
2006-05-09 13:50:00,43.72,43.77,43.65,43.67,840500.0,34.4509,34.4903,34.3958,34.4116,840500.0
2006-05-09 14:00:00,43.67,43.78,43.67,43.76,356100.0,34.4116,34.4982,34.4116,34.4825,356100.0
2006-05-09 14:10:00,43.76,43.77,43.64,43.65,522600.0,34.4825,34.4903,34.3879,34.3958,522600.0
2006-05-09 14:20:00,43.64,43.7,43.6,43.69,616800.0,34.3879,34.4352,34.3564,34.4273,616800.0
2006-05-09 14:30:00,43.68,43.73,43.65,43.7,706100.0,34.4194,34.4588,34.3958,34.4352,706100.0
2006-05-09 14:40:00,43.7,43.79,43.69,43.75,455600.0,34.4352,34.5061,34.4273,34.4746,455600.0
2006-05-09 14:50:00,43.74,43.95,43.74,43.92,599100.0,34.4667,34.6322,34.4667,34.6085,599100.0
2006-05-09 15:00:00,43.94,44.05,43.9,43.94,861000.0,34.6243,34.711,34.5928,34.6243,861000.0
2006-05-09 15:10:00,43.92,43.93,43.79,43.79,661500.0,34.6085,34.6164,34.5061,34.5061,661500.0
2006-05-09 15:20:00,43.79,43.82,43.68,43.8,679000.0,34.5061,34.5297,34.4194,34.514,679000.0
2006-05-09 15:30:00,43.79,44.0,43.77,43.86,706100.0,34.5061,34.6716,34.4903,34.5613,706100.0
2006-05-09 15:40:00,43.86,43.9,43.72,43.76,639400.0,34.5613,34.5928,34.4509,34.4825,639400.0
2006-05-09 15:50:00,43.78,43.82,43.72,43.75,826000.0,34.4982,34.5297,34.4509,34.4746,826000.0
2006-05-10 09:30:00,44.79,44.89,44.54,44.81,2070000.0,35.2941,35.3729,35.0971,35.3099,2070000.0
2006-05-10 09:40:00,44.8,44.87,44.63,44.66,1232200.0,35.302,35.3571,35.168,35.1917,1232200.0
2006-05-10 09:50:00,44.65,44.66,44.31,44.54,1248800.0,35.1838,35.1917,34.9159,35.0971,1248800.0
2006-05-10 10:00:00,44.55,44.66,44.45,44.51,1063900.0,35.105,35.1917,35.0262,35.0735,1063900.0
2006-05-10 10:10:00,44.51,44.67,44.5,44.62,825400.0,35.0735,35.1995,35.0656,35.1601,825400.0
2006-05-10 10:20:00,44.62,44.64,44.45,44.46,521700.0,35.1601,35.1759,35.0262,35.0341,521700.0
2006-05-10 10:30:00,44.46,44.49,44.37,44.49,511700.0,35.0341,35.0577,34.9631,35.0577,511700.0
2006-05-10 10:40:00,44.49,44.55,44.48,44.54,647700.0,35.0577,35.105,35.0498,35.0971,647700.0
2006-05-10 10:50:00,44.55,44.79,44.54,44.79,658200.0,35.105,35.2941,35.0971,35.2941,658200.0
2006-05-10 11:00:00,44.78,44.8,44.62,44.72,581100.0,35.2862,35.302,35.1601,35.2389,581100.0
2006-05-10 11:10:00,44.71,44.97,44.71,44.88,664900.0,35.2311,35.4359,35.2311,35.365,664900.0
2006-05-10 11:20:00,44.87,44.95,44.85,44.95,673000.0,35.3571,35.4202,35.3414,35.4202,673000.0
2006-05-10 11:30:00,44.95,45.23,44.94,45.2,1277900.0,35.4202,35.6408,35.4123,35.6172,1277900.0
2006-05-10 11:40:00,45.2,45.26,45.06,45.11,723300.0,35.6172,35.6645,35.5069,35.5463,723300.0
2006-05-10 11:50:00,45.11,45.28,45.07,45.27,623100.0,35.5463,35.6802,35.5147,35.6723,623100.0
2006-05-10 12:00:00,45.28,45.48,45.21,45.33,741600.0,35.6802,35.8378,35.6251,35.7196,741600.0
2006-05-10 12:10:00,45.34,45.4,45.23,45.35,819000.0,35.7275,35.7748,35.6408,35.7354,819000.0
2006-05-10 12:20:00,45.35,45.47,45.28,45.3,573300.0,35.7354,35.8299,35.6802,35.696,573300.0
2006-05-10 12:30:00,45.3,45.38,45.13,45.36,495200.0,35.696,35.759,35.562,35.7433,495200.0
2006-05-10 12:40:00,45.36,45.46,45.36,45.42,410900.0,35.7433,35.8221,35.7433,35.7905,410900.0
2006-05-10 12:50:00,45.42,45.64,45.42,45.51,602500.0,35.7905,35.9639,35.7905,35.8615,602500.0
2006-05-10 13:00:00,45.51,45.53,45.37,45.48,367100.0,35.8615,35.8772,35.7511,35.8378,367100.0
2006-05-10 13:10:00,45.49,45.72,45.48,45.68,427300.0,35.8457,36.0269,35.8378,35.9954,427300.0
2006-05-10 13:20:00,45.67,45.75,45.51,45.57,538500.0,35.9875,36.0506,35.8615,35.9087,538500.0
2006-05-10 13:30:00,45.57,45.59,45.45,45.5,475900.0,35.9087,35.9245,35.8142,35.8536,475900.0
2006-05-10 13:40:00,45.5,45.65,45.45,45.55,449400.0,35.8536,35.9718,35.8142,35.893,449400.0
2006-05-10 13:50:00,45.55,45.75,45.54,45.72,443100.0,35.893,36.0506,35.8851,36.0269,443100.0
2006-05-10 14:00:00,45.74,45.82,45.65,45.77,620000.0,36.0427,36.1057,35.9718,36.0663,620000.0
2006-05-10 14:10:00,45.77,45.78,45.56,45.72,349400.0,36.0663,36.0742,35.9009,36.0269,349400.0
2006-05-10 14:20:00,45.73,45.95,45.7,45.83,526500.0,36.0348,36.2082,36.0112,36.1136,526500.0
2006-05-10 14:30:00,45.83,46.16,45.8,46.11,649500.0,36.1136,36.3736,36.09,36.3342,649500.0
2006-05-10 14:40:00,46.12,46.39,46.0,46.33,674700.0,36.3421,36.5549,36.2476,36.5076,674700.0
2006-05-10 14:50:00,46.33,46.43,46.1,46.31,596500.0,36.5076,36.5864,36.3264,36.4918,596500.0
2006-05-10 15:00:00,46.32,46.34,46.11,46.11,553800.0,36.4997,36.5155,36.3342,36.3342,553800.0
2006-05-10 15:10:00,46.12,46.34,46.06,46.26,747500.0,36.3421,36.5155,36.2948,36.4524,747500.0
2006-05-10 15:20:00,46.25,46.38,46.22,46.24,660600.0,36.4446,36.547,36.4209,36.4367,660600.0
2006-05-10 15:30:00,46.25,46.25,45.9,45.91,855700.0,36.4446,36.4446,36.1688,36.1766,855700.0
2006-05-10 15:40:00,45.91,46.15,45.85,46.12,1247000.0,36.1766,36.3658,36.1294,36.3421,1247000.0
2006-05-10 15:50:00,46.12,46.26,46.11,46.17,1027600.0,36.3421,36.4524,36.3342,36.3815,1027600.0
2006-05-11 09:30:00,45.1,45.34,44.48,44.49,1548300.0,35.5384,35.7275,35.0498,35.0577,1548300.0
2006-05-11 09:40:00,44.5,45.05,44.5,44.8,1900200.0,35.0656,35.499,35.0656,35.302,1900200.0
2006-05-11 09:50:00,44.82,45.01,44.64,44.84,1046700.0,35.3177,35.4675,35.1759,35.3335,1046700.0
2006-05-11 10:00:00,44.84,44.86,44.74,44.74,1974400.0,35.3335,35.3493,35.2547,35.2547,1974400.0
2006-05-11 10:10:00,44.75,44.75,44.55,44.75,1087300.0,35.2626,35.2626,35.105,35.2626,1087300.0
2006-05-11 10:20:00,44.75,44.86,44.65,44.69,1359100.0,35.2626,35.3493,35.1838,35.2153,1359100.0
2006-05-11 10:30:00,44.7,44.71,44.6,44.65,1078200.0,35.2232,35.2311,35.1444,35.1838,1078200.0
2006-05-11 10:40:00,44.63,44.66,43.93,44.01,2044200.0,35.168,35.1917,34.6164,34.6795,2044200.0
2006-05-11 10:50:00,44.02,44.45,44.0,44.36,1190900.0,34.6873,35.0262,34.6716,34.9553,1190900.0
2006-05-11 11:00:00,44.35,44.58,44.35,44.5,1229600.0,34.9474,35.1286,34.9474,35.0656,1229600.0
2006-05-11 11:10:00,44.49,44.59,44.45,44.45,899900.0,35.0577,35.1365,35.0262,35.0262,899900.0
2006-05-11 11:20:00,44.45,44.55,44.35,44.36,651100.0,35.0262,35.105,34.9474,34.9553,651100.0
2006-05-11 11:30:00,44.37,44.51,44.35,44.48,544900.0,34.9631,35.0735,34.9474,35.0498,544900.0
2006-05-11 11:40:00,44.48,44.54,44.43,44.48,856900.0,35.0498,35.0971,35.0104,35.0498,856900.0
2006-05-11 11:50:00,44.48,44.51,44.45,44.47,304300.0,35.0498,35.0735,35.0262,35.0419,304300.0
2006-05-11 12:00:00,44.46,44.48,44.45,44.46,423300.0,35.0341,35.0498,35.0262,35.0341,423300.0
2006-05-11 12:10:00,44.47,44.5,44.4,44.47,179000.0,35.0419,35.0656,34.9868,35.0419,179000.0
2006-05-11 12:20:00,44.48,44.5,44.37,44.37,274600.0,35.0498,35.0656,34.9631,34.9631,274600.0
2006-05-11 12:30:00,44.38,44.48,44.25,44.47,461800.0,34.971,35.0498,34.8686,35.0419,461800.0
2006-05-11 12:40:00,44.47,44.49,44.4,44.4,227300.0,35.0419,35.0577,34.9868,34.9868,227300.0
2006-05-11 12:50:00,44.4,44.48,44.39,44.46,235800.0,34.9868,35.0498,34.9789,35.0341,235800.0
2006-05-11 13:00:00,44.47,44.66,44.46,44.55,506000.0,35.0419,35.1917,35.0341,35.105,506000.0
2006-05-11 13:10:00,44.55,44.55,44.46,44.5,611800.0,35.105,35.105,35.0341,35.0656,611800.0
2006-05-11 13:20:00,44.5,44.52,44.45,44.48,601200.0,35.0656,35.0813,35.0262,35.0498,601200.0
2006-05-11 13:30:00,44.49,44.55,44.46,44.55,171200.0,35.0577,35.105,35.0341,35.105,171200.0
2006-05-11 13:40:00,44.55,44.55,44.49,44.49,239700.0,35.105,35.105,35.0577,35.0577,239700.0
2006-05-11 13:50:00,44.49,44.59,44.45,44.47,266900.0,35.0577,35.1365,35.0262,35.0419,266900.0
2006-05-11 14:00:00,44.48,44.51,44.47,44.48,442300.0,35.0498,35.0735,35.0419,35.0498,442300.0
2006-05-11 14:10:00,44.48,44.5,44.36,44.4,459800.0,35.0498,35.0656,34.9553,34.9868,459800.0
2006-05-11 14:20:00,44.4,44.47,44.38,44.4,407800.0,34.9868,35.0419,34.971,34.9868,407800.0
2006-05-11 14:30:00,44.4,44.51,44.39,44.41,379900.0,34.9868,35.0735,34.9789,34.9947,379900.0
2006-05-11 14:40:00,44.41,44.43,44.37,44.39,381000.0,34.9947,35.0104,34.9631,34.9789,381000.0
2006-05-11 14:50:00,44.39,44.43,44.36,44.4,444800.0,34.9789,35.0104,34.9553,34.9868,444800.0
2006-05-11 15:00:00,44.39,44.46,44.37,44.41,273400.0,34.9789,35.0341,34.9631,34.9947,273400.0
2006-05-11 15:10:00,44.38,44.48,44.37,44.42,267000.0,34.971,35.0498,34.9631,35.0025,267000.0
2006-05-11 15:20:00,44.42,44.44,44.39,44.41,389500.0,35.0025,35.0183,34.9789,34.9947,389500.0
2006-05-11 15:30:00,44.41,44.42,44.25,44.26,658400.0,34.9947,35.0025,34.8686,34.8765,658400.0
2006-05-11 15:40:00,44.27,44.3,44.22,44.26,648000.0,34.8843,34.908,34.8449,34.8765,648000.0
2006-05-11 15:50:00,44.26,44.36,44.24,44.31,812200.0,34.8765,34.9553,34.8607,34.9159,812200.0
2006-05-12 09:30:00,43.93,44.52,43.6,44.15,1083300.0,34.6164,35.0813,34.3564,34.7898,1083300.0
2006-05-12 09:40:00,44.12,44.32,43.99,44.31,536900.0,34.7661,34.9237,34.6637,34.9159,536900.0
2006-05-12 09:50:00,44.31,45.4,44.27,45.4,780500.0,34.9159,35.7748,34.8843,35.7748,780500.0
2006-05-12 10:00:00,45.35,45.47,44.15,45.2,1074600.0,35.7354,35.8299,34.7898,35.6172,1074600.0
2006-05-12 10:10:00,45.2,45.68,45.17,45.54,1047100.0,35.6172,35.9954,35.5935,35.8851,1047100.0
2006-05-12 10:20:00,45.56,45.62,45.4,45.44,756200.0,35.9009,35.9481,35.7748,35.8063,756200.0
2006-05-12 10:30:00,45.44,45.56,45.25,45.45,441100.0,35.8063,35.9009,35.6566,35.8142,441100.0
2006-05-12 10:40:00,45.46,45.67,45.46,45.54,783400.0,35.8221,35.9875,35.8221,35.8851,783400.0
2006-05-12 10:50:00,45.54,45.7,45.45,45.7,331100.0,35.8851,36.0112,35.8142,36.0112,331100.0
2006-05-12 11:00:00,45.7,45.94,45.66,45.87,626400.0,36.0112,36.2003,35.9797,36.1451,626400.0
2006-05-12 11:10:00,45.82,45.89,45.56,45.6,337200.0,36.1057,36.1609,35.9009,35.9324,337200.0
2006-05-12 11:20:00,45.6,45.74,45.52,45.71,337900.0,35.9324,36.0427,35.8693,36.0191,337900.0
2006-05-12 11:30:00,45.71,45.74,45.57,45.74,305400.0,36.0191,36.0427,35.9087,36.0427,305400.0
2006-05-12 11:40:00,45.73,45.9,45.7,45.85,252900.0,36.0348,36.1688,36.0112,36.1294,252900.0
2006-05-12 11:50:00,45.85,45.9,45.81,45.81,256200.0,36.1294,36.1688,36.0979,36.0979,256200.0
2006-05-12 12:00:00,45.84,46.17,45.83,46.1,419900.0,36.1215,36.3815,36.1136,36.3264,419900.0
2006-05-12 12:10:00,46.1,46.11,45.94,46.07,322500.0,36.3264,36.3342,36.2003,36.3027,322500.0
2006-05-12 12:20:00,46.06,46.1,45.95,46.05,243300.0,36.2948,36.3264,36.2082,36.287,243300.0
2006-05-12 12:30:00,46.04,46.1,45.83,45.83,399400.0,36.2791,36.3264,36.1136,36.1136,399400.0
2006-05-12 12:40:00,45.83,46.09,45.8,46.04,291400.0,36.1136,36.3185,36.09,36.2791,291400.0
2006-05-12 12:50:00,46.04,46.05,45.8,45.89,180300.0,36.2791,36.287,36.09,36.1609,180300.0
2006-05-12 13:00:00,45.88,45.9,45.73,45.79,184900.0,36.153,36.1688,36.0348,36.0821,184900.0
2006-05-12 13:10:00,45.79,45.86,45.65,45.71,223000.0,36.0821,36.1372,35.9718,36.0191,223000.0
2006-05-12 13:20:00,45.71,45.77,45.65,45.71,253300.0,36.0191,36.0663,35.9718,36.0191,253300.0
2006-05-12 13:30:00,45.72,45.88,45.63,45.67,210800.0,36.0269,36.153,35.956,35.9875,210800.0
2006-05-12 13:40:00,45.67,45.79,45.65,45.72,180400.0,35.9875,36.0821,35.9718,36.0269,180400.0
2006-05-12 13:50:00,45.72,45.81,45.69,45.79,205300.0,36.0269,36.0979,36.0033,36.0821,205300.0
2006-05-12 14:00:00,45.78,45.79,45.75,45.77,194500.0,36.0742,36.0821,36.0506,36.0663,194500.0
2006-05-12 14:10:00,45.77,45.9,45.76,45.81,221000.0,36.0663,36.1688,36.0585,36.0979,221000.0
2006-05-12 14:20:00,45.82,45.95,45.81,45.88,183600.0,36.1057,36.2082,36.0979,36.153,183600.0
2006-05-12 14:30:00,45.87,45.95,45.86,45.9,390400.0,36.1451,36.2082,36.1372,36.1688,390400.0
2006-05-12 14:40:00,45.9,46.0,45.87,45.97,316600.0,36.1688,36.2476,36.1451,36.2239,316600.0
2006-05-12 14:50:00,45.97,46.1,45.72,45.8,390300.0,36.2239,36.3264,36.0269,36.09,390300.0
2006-05-12 15:00:00,45.8,45.96,45.78,45.9,423600.0,36.09,36.216,36.0742,36.1688,423600.0
2006-05-12 15:10:00,45.9,45.97,45.82,45.96,403900.0,36.1688,36.2239,36.1057,36.216,403900.0
2006-05-12 15:20:00,45.95,46.0,45.86,45.93,356600.0,36.2082,36.2476,36.1372,36.1924,356600.0
2006-05-12 15:30:00,45.93,45.94,45.69,45.79,310300.0,36.1924,36.2003,36.0033,36.0821,310300.0
2006-05-12 15:40:00,45.8,45.9,45.78,45.88,609000.0,36.09,36.1688,36.0742,36.153,609000.0
2006-05-12 15:50:00,45.88,45.89,45.75,45.88,561900.0,36.153,36.1609,36.0506,36.153,561900.0
2006-05-15 09:30:00,45.85,46.99,45.84,46.16,564500.0,36.1294,37.0277,36.1215,36.3736,564500.0
2006-05-15 09:40:00,46.16,46.35,46.0,46.1,363300.0,36.3736,36.5234,36.2476,36.3264,363300.0
2006-05-15 09:50:00,46.1,46.1,45.6,45.99,321300.0,36.3264,36.3264,35.9324,36.2397,321300.0
2006-05-15 10:00:00,45.93,46.35,45.82,46.31,288100.0,36.1924,36.5234,36.1057,36.4918,288100.0
2006-05-15 10:10:00,46.3,46.6,46.25,46.53,621000.0,36.484,36.7204,36.4446,36.6652,621000.0
2006-05-15 10:20:00,46.54,46.76,46.46,46.51,484200.0,36.6731,36.8464,36.61,36.6494,484200.0
2006-05-15 10:30:00,46.52,46.59,46.28,46.5,351500.0,36.6573,36.7125,36.4682,36.6416,351500.0
2006-05-15 10:40:00,46.5,46.54,46.28,46.38,214500.0,36.6416,36.6731,36.4682,36.547,214500.0
2006-05-15 10:50:00,46.38,46.41,46.14,46.23,288600.0,36.547,36.5706,36.3579,36.4288,288600.0
2006-05-15 11:00:00,46.23,46.38,46.15,46.33,209700.0,36.4288,36.547,36.3658,36.5076,209700.0
2006-05-15 11:10:00,46.32,46.48,46.27,46.35,293400.0,36.4997,36.6258,36.4603,36.5234,293400.0
2006-05-15 11:20:00,46.37,46.46,46.27,46.27,223200.0,36.5391,36.61,36.4603,36.4603,223200.0
2006-05-15 11:30:00,46.28,46.45,46.27,46.4,172300.0,36.4682,36.6022,36.4603,36.5628,172300.0
2006-05-15 11:40:00,46.39,46.58,46.37,46.57,251300.0,36.5549,36.7046,36.5391,36.6967,251300.0
2006-05-15 11:50:00,46.56,46.59,46.44,46.47,213800.0,36.6888,36.7125,36.5943,36.6179,213800.0
2006-05-15 12:00:00,46.47,46.61,46.46,46.51,176800.0,36.6179,36.7282,36.61,36.6494,176800.0
2006-05-15 12:10:00,46.51,46.55,46.46,46.46,144000.0,36.6494,36.681,36.61,36.61,144000.0
2006-05-15 12:20:00,46.48,46.48,46.35,46.43,121600.0,36.6258,36.6258,36.5234,36.5864,121600.0
2006-05-15 12:30:00,46.42,46.49,46.39,46.48,149700.0,36.5785,36.6337,36.5549,36.6258,149700.0
2006-05-15 12:40:00,46.48,46.58,46.48,46.52,140700.0,36.6258,36.7046,36.6258,36.6573,140700.0
2006-05-15 12:50:00,46.51,46.6,46.47,46.53,184300.0,36.6494,36.7204,36.6179,36.6652,184300.0
2006-05-15 13:00:00,46.54,46.71,46.5,46.71,284300.0,36.6731,36.807,36.6416,36.807,284300.0
2006-05-15 13:10:00,46.71,46.81,46.69,46.77,565700.0,36.807,36.8858,36.7913,36.8543,565700.0
2006-05-15 13:20:00,46.77,46.82,46.7,46.74,401500.0,36.8543,36.8937,36.7992,36.8307,401500.0
2006-05-15 13:30:00,46.74,46.8,46.57,46.6,321800.0,36.8307,36.878,36.6967,36.7204,321800.0
2006-05-15 13:40:00,46.6,46.61,46.37,46.48,277500.0,36.7204,36.7282,36.5391,36.6258,277500.0
2006-05-15 13:50:00,46.5,46.5,46.28,46.38,243000.0,36.6416,36.6416,36.4682,36.547,243000.0
2006-05-15 14:00:00,46.39,46.43,46.26,46.28,163900.0,36.5549,36.5864,36.4524,36.4682,163900.0
2006-05-15 14:10:00,46.27,46.27,46.11,46.13,302600.0,36.4603,36.4603,36.3342,36.35,302600.0
2006-05-15 14:20:00,46.14,46.4,46.14,46.38,259300.0,36.3579,36.5628,36.3579,36.547,259300.0
2006-05-15 14:30:00,46.38,46.43,46.31,46.43,225500.0,36.547,36.5864,36.4918,36.5864,225500.0
2006-05-15 14:40:00,46.43,46.49,46.32,46.49,243500.0,36.5864,36.6337,36.4997,36.6337,243500.0
2006-05-15 14:50:00,46.44,46.46,46.3,46.32,182100.0,36.5943,36.61,36.484,36.4997,182100.0
2006-05-15 15:00:00,46.31,46.44,46.25,46.44,221200.0,36.4918,36.5943,36.4446,36.5943,221200.0
2006-05-15 15:10:00,46.43,46.66,46.42,46.62,342400.0,36.5864,36.7676,36.5785,36.7361,342400.0
2006-05-15 15:20:00,46.62,46.67,46.56,46.6,280400.0,36.7361,36.7755,36.6888,36.7204,280400.0
2006-05-15 15:30:00,46.6,46.63,46.39,46.51,264300.0,36.7204,36.744,36.5549,36.6494,264300.0
2006-05-15 15:40:00,46.52,46.68,46.43,46.65,402000.0,36.6573,36.7834,36.5864,36.7598,402000.0
2006-05-15 15:50:00,46.64,46.79,46.59,46.71,499900.0,36.7519,36.8701,36.7125,36.807,499900.0
2006-05-16 09:30:00,47.07,47.08,46.89,47.01,464100.0,37.0907,37.0986,36.9489,37.0434,464100.0
2006-05-16 09:40:00,47.01,47.9,46.95,47.87,548300.0,37.0434,37.7448,36.9962,37.7211,548300.0
2006-05-16 09:50:00,47.88,47.9,47.43,47.58,558000.0,37.729,37.7448,37.3744,37.4926,558000.0
2006-05-16 10:00:00,47.58,47.68,47.2,47.57,575800.0,37.4926,37.5714,37.1932,37.4847,575800.0
2006-05-16 10:10:00,47.56,47.75,47.33,47.5,454800.0,37.4768,37.6266,37.2956,37.4296,454800.0
2006-05-16 10:20:00,47.52,47.61,47.43,47.6,336100.0,37.4453,37.5162,37.3744,37.5084,336100.0
2006-05-16 10:30:00,47.6,47.6,47.24,47.28,323700.0,37.5084,37.5084,37.2247,37.2562,323700.0
2006-05-16 10:40:00,47.3,47.44,47.25,47.34,261700.0,37.272,37.3823,37.2326,37.3035,261700.0
2006-05-16 10:50:00,47.35,47.35,47.08,47.11,288300.0,37.3114,37.3114,37.0986,37.1222,288300.0
2006-05-16 11:00:00,47.11,47.36,47.11,47.32,290200.0,37.1222,37.3192,37.1222,37.2877,290200.0
2006-05-16 11:10:00,47.32,47.42,47.3,47.38,321200.0,37.2877,37.3665,37.272,37.335,321200.0
2006-05-16 11:20:00,47.4,47.44,47.3,47.4,360500.0,37.3508,37.3823,37.272,37.3508,360500.0
2006-05-16 11:30:00,47.4,47.45,47.37,47.44,185100.0,37.3508,37.3902,37.3271,37.3823,185100.0
2006-05-16 11:40:00,47.44,47.44,47.36,47.41,235200.0,37.3823,37.3823,37.3192,37.3586,235200.0
2006-05-16 11:50:00,47.41,47.43,47.33,47.35,268200.0,37.3586,37.3744,37.2956,37.3114,268200.0
2006-05-16 12:00:00,47.35,47.43,47.28,47.42,302700.0,37.3114,37.3744,37.2562,37.3665,302700.0
2006-05-16 12:10:00,47.42,47.45,47.38,47.41,196000.0,37.3665,37.3902,37.335,37.3586,196000.0
2006-05-16 12:20:00,47.41,47.41,47.32,47.37,212500.0,37.3586,37.3586,37.2877,37.3271,212500.0
2006-05-16 12:30:00,47.38,47.47,47.33,47.4,163700.0,37.335,37.4059,37.2956,37.3508,163700.0
2006-05-16 12:40:00,47.4,47.44,47.39,47.41,394300.0,37.3508,37.3823,37.3429,37.3586,394300.0
2006-05-16 12:50:00,47.4,47.45,47.36,47.45,128900.0,37.3508,37.3902,37.3192,37.3902,128900.0
2006-05-16 13:00:00,47.44,47.45,47.38,47.43,175100.0,37.3823,37.3902,37.335,37.3744,175100.0
2006-05-16 13:10:00,47.43,47.45,47.36,47.41,197500.0,37.3744,37.3902,37.3192,37.3586,197500.0
2006-05-16 13:20:00,47.41,47.45,47.39,47.43,104700.0,37.3586,37.3902,37.3429,37.3744,104700.0
2006-05-16 13:30:00,47.43,47.49,47.42,47.43,128100.0,37.3744,37.4217,37.3665,37.3744,128100.0
2006-05-16 13:40:00,47.42,47.43,47.38,47.39,162500.0,37.3665,37.3744,37.335,37.3429,162500.0
2006-05-16 13:50:00,47.39,47.44,47.38,47.43,139900.0,37.3429,37.3823,37.335,37.3744,139900.0
2006-05-16 14:00:00,47.42,47.44,47.4,47.44,133500.0,37.3665,37.3823,37.3508,37.3823,133500.0
2006-05-16 14:10:00,47.43,47.44,47.39,47.4,184100.0,37.3744,37.3823,37.3429,37.3508,184100.0
2006-05-16 14:20:00,47.4,47.42,47.35,47.36,231100.0,37.3508,37.3665,37.3114,37.3192,231100.0
2006-05-16 14:30:00,47.35,47.45,47.35,47.44,152300.0,37.3114,37.3902,37.3114,37.3823,152300.0
2006-05-16 14:40:00,47.44,47.46,47.31,47.34,170200.0,37.3823,37.398,37.2798,37.3035,170200.0
2006-05-16 14:50:00,47.34,47.37,47.32,47.37,166100.0,37.3035,37.3271,37.2877,37.3271,166100.0
2006-05-16 15:00:00,47.36,47.43,47.3,47.3,155500.0,37.3192,37.3744,37.272,37.272,155500.0
2006-05-16 15:10:00,47.3,47.32,47.22,47.29,257100.0,37.272,37.2877,37.2089,37.2641,257100.0
2006-05-16 15:20:00,47.3,47.32,47.22,47.22,211600.0,37.272,37.2877,37.2089,37.2089,211600.0
2006-05-16 15:30:00,47.22,47.26,47.12,47.13,285800.0,37.2089,37.2404,37.1301,37.138,285800.0
2006-05-16 15:40:00,47.13,47.18,47.0,47.01,360500.0,37.138,37.1774,37.0356,37.0434,360500.0
2006-05-16 15:50:00,47.01,47.11,46.98,47.0,533300.0,37.0434,37.1222,37.0198,37.0356,533300.0
2006-05-17 09:30:00,46.78,47.47,46.78,47.43,269900.0,36.8622,37.4059,36.8622,37.3744,269900.0
2006-05-17 09:40:00,47.43,47.5,47.18,47.48,299500.0,37.3744,37.4296,37.1774,37.4138,299500.0
2006-05-17 09:50:00,47.48,47.68,47.35,47.38,391500.0,37.4138,37.5714,37.3114,37.335,391500.0
2006-05-17 10:00:00,47.42,47.48,47.25,47.32,315600.0,37.3665,37.4138,37.2326,37.2877,315600.0
2006-05-17 10:10:00,47.32,47.56,47.26,47.51,241200.0,37.2877,37.4768,37.2404,37.4374,241200.0
2006-05-17 10:20:00,47.51,47.52,47.3,47.36,169400.0,37.4374,37.4453,37.272,37.3192,169400.0
2006-05-17 10:30:00,47.35,47.49,47.35,47.45,170900.0,37.3114,37.4217,37.3114,37.3902,170900.0
2006-05-17 10:40:00,47.42,47.42,47.32,47.4,111600.0,37.3665,37.3665,37.2877,37.3508,111600.0
2006-05-17 10:50:00,47.4,47.46,47.27,47.28,152100.0,37.3508,37.398,37.2483,37.2562,152100.0
2006-05-17 11:00:00,47.27,47.28,47.0,47.04,241400.0,37.2483,37.2562,37.0356,37.0671,241400.0
2006-05-17 11:10:00,47.04,47.06,46.75,46.85,628000.0,37.0671,37.0828,36.8386,36.9174,628000.0
2006-05-17 11:20:00,46.86,46.93,46.53,46.53,271600.0,36.9252,36.9804,36.6652,36.6652,271600.0
2006-05-17 11:30:00,46.5,46.67,46.2,46.66,548400.0,36.6416,36.7755,36.4052,36.7676,548400.0
2006-05-17 11:40:00,46.66,46.82,46.58,46.76,210800.0,36.7676,36.8937,36.7046,36.8464,210800.0
2006-05-17 11:50:00,46.75,47.1,46.67,46.96,166600.0,36.8386,37.1144,36.7755,37.004,166600.0
2006-05-17 12:00:00,46.98,47.07,46.95,47.05,108100.0,37.0198,37.0907,36.9962,37.075,108100.0
2006-05-17 12:10:00,47.05,47.15,46.98,47.12,149100.0,37.075,37.1538,37.0198,37.1301,149100.0
2006-05-17 12:20:00,47.13,47.13,46.91,47.03,143200.0,37.138,37.138,36.9646,37.0592,143200.0
2006-05-17 12:30:00,47.02,47.16,47.02,47.16,95500.0,37.0513,37.1616,37.0513,37.1616,95500.0
2006-05-17 12:40:00,47.15,47.4,47.15,47.3,206000.0,37.1538,37.3508,37.1538,37.272,206000.0
2006-05-17 12:50:00,47.3,47.46,47.27,47.42,221600.0,37.272,37.398,37.2483,37.3665,221600.0
2006-05-17 13:00:00,47.42,47.5,47.4,47.41,134200.0,37.3665,37.4296,37.3508,37.3586,134200.0
2006-05-17 13:10:00,47.43,47.43,47.14,47.18,82100.0,37.3744,37.3744,37.1459,37.1774,82100.0
2006-05-17 13:20:00,47.18,47.26,47.1,47.17,95500.0,37.1774,37.2404,37.1144,37.1695,95500.0
2006-05-17 13:30:00,47.18,47.26,47.14,47.21,144300.0,37.1774,37.2404,37.1459,37.201,144300.0
2006-05-17 13:40:00,47.21,47.35,47.18,47.35,139100.0,37.201,37.3114,37.1774,37.3114,139100.0
2006-05-17 13:50:00,47.35,47.48,47.33,47.33,140600.0,37.3114,37.4138,37.2956,37.2956,140600.0
2006-05-17 14:00:00,47.34,47.41,47.33,47.36,170800.0,37.3035,37.3586,37.2956,37.3192,170800.0
2006-05-17 14:10:00,47.36,47.39,47.3,47.34,133300.0,37.3192,37.3429,37.272,37.3035,133300.0
2006-05-17 14:20:00,47.34,47.35,47.28,47.34,91100.0,37.3035,37.3114,37.2562,37.3035,91100.0
2006-05-17 14:30:00,47.34,47.37,47.25,47.31,95100.0,37.3035,37.3271,37.2326,37.2798,95100.0
2006-05-17 14:40:00,47.32,47.32,47.12,47.12,208200.0,37.2877,37.2877,37.1301,37.1301,208200.0
2006-05-17 14:50:00,47.12,47.15,47.0,47.09,286800.0,37.1301,37.1538,37.0356,37.1065,286800.0
2006-05-17 15:00:00,47.08,47.14,47.02,47.13,201700.0,37.0986,37.1459,37.0513,37.138,201700.0
2006-05-17 15:10:00,47.14,47.2,47.03,47.12,315600.0,37.1459,37.1932,37.0592,37.1301,315600.0
2006-05-17 15:20:00,47.13,47.14,47.04,47.1,147000.0,37.138,37.1459,37.0671,37.1144,147000.0
2006-05-17 15:30:00,47.11,47.17,47.0,47.01,243200.0,37.1222,37.1695,37.0356,37.0434,243200.0
2006-05-17 15:40:00,47.01,47.01,46.7,46.82,280900.0,37.0434,37.0434,36.7992,36.8937,280900.0
2006-05-17 15:50:00,46.82,46.88,46.72,46.84,405000.0,36.8937,36.941,36.8149,36.9095,405000.0
2006-05-18 09:30:00,46.1,46.1,45.5,45.57,780300.0,36.3264,36.3264,35.8536,35.9087,780300.0
2006-05-18 09:40:00,45.58,45.85,44.66,45.2,1636300.0,35.9166,36.1294,35.1917,35.6172,1636300.0
2006-05-18 09:50:00,45.18,45.39,44.88,45.33,1238600.0,35.6014,35.7669,35.365,35.7196,1238600.0
2006-05-18 10:00:00,45.29,45.87,45.2,45.7,928900.0,35.6881,36.1451,35.6172,36.0112,928900.0
2006-05-18 10:10:00,45.7,45.75,45.2,45.39,557000.0,36.0112,36.0506,35.6172,35.7669,557000.0
2006-05-18 10:20:00,45.38,45.55,45.3,45.37,506900.0,35.759,35.893,35.696,35.7511,506900.0
2006-05-18 10:30:00,45.38,45.52,45.33,45.47,427600.0,35.759,35.8693,35.7196,35.8299,427600.0
2006-05-18 10:40:00,45.47,45.49,45.38,45.41,256400.0,35.8299,35.8457,35.759,35.7827,256400.0
2006-05-18 10:50:00,45.41,45.49,45.38,45.39,308700.0,35.7827,35.8457,35.759,35.7669,308700.0
2006-05-18 11:00:00,45.39,45.45,45.39,45.41,237300.0,35.7669,35.8142,35.7669,35.7827,237300.0
2006-05-18 11:10:00,45.41,45.64,45.41,45.59,377200.0,35.7827,35.9639,35.7827,35.9245,377200.0
2006-05-18 11:20:00,45.6,45.89,45.59,45.83,390900.0,35.9324,36.1609,35.9245,36.1136,390900.0
2006-05-18 11:30:00,45.83,45.88,45.72,45.85,154900.0,36.1136,36.153,36.0269,36.1294,154900.0
2006-05-18 11:40:00,45.85,45.95,45.8,45.88,282100.0,36.1294,36.2082,36.09,36.153,282100.0
2006-05-18 11:50:00,45.88,45.88,45.63,45.75,315400.0,36.153,36.153,35.956,36.0506,315400.0
2006-05-18 12:00:00,45.77,45.93,45.73,45.88,229700.0,36.0663,36.1924,36.0348,36.153,229700.0
2006-05-18 12:10:00,45.9,45.99,45.8,45.82,208300.0,36.1688,36.2397,36.09,36.1057,208300.0
2006-05-18 12:20:00,45.82,45.92,45.81,45.85,169300.0,36.1057,36.1845,36.0979,36.1294,169300.0
2006-05-18 12:30:00,45.86,45.99,45.83,45.97,148300.0,36.1372,36.2397,36.1136,36.2239,148300.0
2006-05-18 12:40:00,45.95,45.97,45.87,45.92,103200.0,36.2082,36.2239,36.1451,36.1845,103200.0
2006-05-18 12:50:00,45.91,46.06,45.91,46.06,218200.0,36.1766,36.2948,36.1766,36.2948,218200.0
2006-05-18 13:00:00,46.06,46.2,46.01,46.18,240900.0,36.2948,36.4052,36.2554,36.3894,240900.0
2006-05-18 13:10:00,46.16,46.2,46.0,46.19,197000.0,36.3736,36.4052,36.2476,36.3973,197000.0
2006-05-18 13:20:00,46.19,46.2,46.05,46.16,541500.0,36.3973,36.4052,36.287,36.3736,541500.0
2006-05-18 13:30:00,46.15,46.17,46.0,46.09,372400.0,36.3658,36.3815,36.2476,36.3185,372400.0
2006-05-18 13:40:00,46.09,46.17,45.9,45.98,147000.0,36.3185,36.3815,36.1688,36.2318,147000.0
2006-05-18 13:50:00,45.98,46.08,45.93,45.99,367000.0,36.2318,36.3106,36.1924,36.2397,367000.0
2006-05-18 14:00:00,45.99,46.05,45.92,45.98,184200.0,36.2397,36.287,36.1845,36.2318,184200.0
2006-05-18 14:10:00,45.98,46.04,45.9,45.99,224800.0,36.2318,36.2791,36.1688,36.2397,224800.0
2006-05-18 14:20:00,45.99,46.05,45.8,45.83,339100.0,36.2397,36.287,36.09,36.1136,339100.0
2006-05-18 14:30:00,45.84,45.94,45.81,45.85,270400.0,36.1215,36.2003,36.0979,36.1294,270400.0
2006-05-18 14:40:00,45.85,45.88,45.43,45.59,505800.0,36.1294,36.153,35.7984,35.9245,505800.0
2006-05-18 14:50:00,45.59,45.68,45.45,45.49,526600.0,35.9245,35.9954,35.8142,35.8457,526600.0
2006-05-18 15:00:00,45.49,45.52,45.39,45.47,455300.0,35.8457,35.8693,35.7669,35.8299,455300.0
2006-05-18 15:10:00,45.48,45.48,44.92,44.95,613100.0,35.8378,35.8378,35.3965,35.4202,613100.0
2006-05-18 15:20:00,44.95,45.43,44.88,45.43,626200.0,35.4202,35.7984,35.365,35.7984,626200.0
2006-05-18 15:30:00,45.44,45.48,45.3,45.4,555900.0,35.8063,35.8378,35.696,35.7748,555900.0
2006-05-18 15:40:00,45.36,45.37,45.12,45.35,682900.0,35.7433,35.7511,35.5541,35.7354,682900.0
2006-05-18 15:50:00,45.37,45.38,45.01,45.31,632800.0,35.7511,35.759,35.4675,35.7039,632800.0
2006-05-19 09:30:00,45.3,45.4,44.99,45.27,840400.0,35.696,35.7748,35.4517,35.6723,840400.0
2006-05-19 09:40:00,45.28,45.29,45.06,45.06,289800.0,35.6802,35.6881,35.5069,35.5069,289800.0
2006-05-19 09:50:00,45.05,45.11,44.97,45.06,292700.0,35.499,35.5463,35.4359,35.5069,292700.0
2006-05-19 10:00:00,45.06,45.08,44.97,45.02,346600.0,35.5069,35.5226,35.4359,35.4753,346600.0
2006-05-19 10:10:00,45.03,45.04,44.77,44.87,382100.0,35.4832,35.4911,35.2783,35.3571,382100.0
2006-05-19 10:20:00,44.89,44.9,44.74,44.89,428700.0,35.3729,35.3808,35.2547,35.3729,428700.0
2006-05-19 10:30:00,44.9,45.0,44.84,44.97,254400.0,35.3808,35.4596,35.3335,35.4359,254400.0
2006-05-19 10:40:00,44.97,45.0,44.91,44.96,218600.0,35.4359,35.4596,35.3887,35.4281,218600.0
2006-05-19 10:50:00,44.95,44.96,44.69,44.71,1272300.0,35.4202,35.4281,35.2153,35.2311,1272300.0
2006-05-19 11:00:00,44.7,44.76,44.68,44.71,229900.0,35.2232,35.2705,35.2074,35.2311,229900.0
2006-05-19 11:10:00,44.73,44.73,44.56,44.58,337300.0,35.2468,35.2468,35.1129,35.1286,337300.0
2006-05-19 11:20:00,44.56,44.74,44.55,44.55,416900.0,35.1129,35.2547,35.105,35.105,416900.0
2006-05-19 11:30:00,44.54,44.59,44.45,44.49,332100.0,35.0971,35.1365,35.0262,35.0577,332100.0
2006-05-19 11:40:00,44.49,44.52,44.37,44.38,274200.0,35.0577,35.0813,34.9631,34.971,274200.0
2006-05-19 11:50:00,44.39,44.48,44.28,44.32,385100.0,34.9789,35.0498,34.8922,34.9237,385100.0
2006-05-19 12:00:00,44.33,44.35,44.25,44.32,270300.0,34.9316,34.9474,34.8686,34.9237,270300.0
2006-05-19 12:10:00,44.32,44.39,44.27,44.29,216600.0,34.9237,34.9789,34.8843,34.9001,216600.0
2006-05-19 12:20:00,44.29,44.44,44.2,44.36,510900.0,34.9001,35.0183,34.8292,34.9553,510900.0
2006-05-19 12:30:00,44.36,44.44,44.33,44.41,388700.0,34.9553,35.0183,34.9316,34.9947,388700.0
2006-05-19 12:40:00,44.42,44.77,44.42,44.77,470400.0,35.0025,35.2783,35.0025,35.2783,470400.0
2006-05-19 12:50:00,44.78,44.82,44.7,44.71,433900.0,35.2862,35.3177,35.2232,35.2311,433900.0
2006-05-19 13:00:00,44.71,44.8,44.7,44.76,177600.0,35.2311,35.302,35.2232,35.2705,177600.0
2006-05-19 13:10:00,44.76,44.8,44.74,44.78,343500.0,35.2705,35.302,35.2547,35.2862,343500.0
2006-05-19 13:20:00,44.78,44.79,44.72,44.77,128700.0,35.2862,35.2941,35.2389,35.2783,128700.0
2006-05-19 13:30:00,44.76,44.8,44.71,44.72,167400.0,35.2705,35.302,35.2311,35.2389,167400.0
2006-05-19 13:40:00,44.74,44.75,44.6,44.62,258200.0,35.2547,35.2626,35.1444,35.1601,258200.0
2006-05-19 13:50:00,44.63,44.66,44.56,44.6,383000.0,35.168,35.1917,35.1129,35.1444,383000.0
2006-05-19 14:00:00,44.63,44.65,44.59,44.61,587300.0,35.168,35.1838,35.1365,35.1523,587300.0
2006-05-19 14:10:00,44.6,44.63,44.41,44.47,320500.0,35.1444,35.168,34.9947,35.0419,320500.0
2006-05-19 14:20:00,44.46,44.49,44.25,44.45,259000.0,35.0341,35.0577,34.8686,35.0262,259000.0
2006-05-19 14:30:00,44.45,44.49,44.41,44.42,168200.0,35.0262,35.0577,34.9947,35.0025,168200.0
2006-05-19 14:40:00,44.42,44.47,44.41,44.45,348900.0,35.0025,35.0419,34.9947,35.0262,348900.0
2006-05-19 14:50:00,44.45,44.5,44.38,44.39,344500.0,35.0262,35.0656,34.971,34.9789,344500.0
2006-05-19 15:00:00,44.4,44.44,44.38,44.42,338700.0,34.9868,35.0183,34.971,35.0025,338700.0
2006-05-19 15:10:00,44.42,44.51,44.36,44.51,337200.0,35.0025,35.0735,34.9553,35.0735,337200.0
2006-05-19 15:20:00,44.48,44.49,44.42,44.44,356600.0,35.0498,35.0577,35.0025,35.0183,356600.0
2006-05-19 15:30:00,44.42,44.44,44.36,44.37,260800.0,35.0025,35.0183,34.9553,34.9631,260800.0
2006-05-19 15:40:00,44.36,44.42,44.2,44.22,480800.0,34.9553,35.0025,34.8292,34.8449,480800.0
2006-05-19 15:50:00,44.25,44.43,44.2,44.4,761800.0,34.8686,35.0104,34.8292,34.9868,761800.0
2006-05-22 09:30:00,44.43,44.57,44.07,44.5,462300.0,35.0104,35.1207,34.7267,35.0656,462300.0
2006-05-22 09:40:00,44.51,44.52,44.3,44.4,364400.0,35.0735,35.0813,34.908,34.9868,364400.0
2006-05-22 09:50:00,44.4,44.44,44.11,44.2,363200.0,34.9868,35.0183,34.7583,34.8292,363200.0
2006-05-22 10:00:00,44.24,44.25,43.87,43.94,426700.0,34.8607,34.8686,34.5691,34.6243,426700.0
2006-05-22 10:10:00,43.93,43.94,43.69,43.77,503700.0,34.6164,34.6243,34.4273,34.4903,503700.0
2006-05-22 10:20:00,43.77,44.05,43.76,44.02,501000.0,34.4903,34.711,34.4825,34.6873,501000.0
2006-05-22 10:30:00,44.04,44.04,43.8,43.93,379800.0,34.7031,34.7031,34.514,34.6164,379800.0
2006-05-22 10:40:00,43.93,44.0,43.85,43.85,302100.0,34.6164,34.6716,34.5534,34.5534,302100.0
2006-05-22 10:50:00,43.87,43.98,43.82,43.91,258900.0,34.5691,34.6558,34.5297,34.6007,258900.0
2006-05-22 11:00:00,43.9,43.9,43.75,43.87,196200.0,34.5928,34.5928,34.4746,34.5691,196200.0
2006-05-22 11:10:00,43.86,43.9,43.72,43.73,270300.0,34.5613,34.5928,34.4509,34.4588,270300.0
2006-05-22 11:20:00,43.75,43.8,43.72,43.78,228400.0,34.4746,34.514,34.4509,34.4982,228400.0
2006-05-22 11:30:00,43.79,43.85,43.75,43.75,204400.0,34.5061,34.5534,34.4746,34.4746,204400.0
2006-05-22 11:40:00,43.75,43.78,43.63,43.66,191900.0,34.4746,34.4982,34.38,34.4037,191900.0
2006-05-22 11:50:00,43.66,43.66,43.38,43.62,399100.0,34.4037,34.4037,34.183,34.3722,399100.0
2006-05-22 12:00:00,43.62,43.81,43.58,43.77,237700.0,34.3722,34.5219,34.3406,34.4903,237700.0
2006-05-22 12:10:00,43.78,43.8,43.71,43.78,283800.0,34.4982,34.514,34.4431,34.4982,283800.0
2006-05-22 12:20:00,43.77,43.86,43.7,43.81,198900.0,34.4903,34.5613,34.4352,34.5219,198900.0
2006-05-22 12:30:00,43.82,43.87,43.7,43.76,207200.0,34.5297,34.5691,34.4352,34.4825,207200.0
2006-05-22 12:40:00,43.75,43.81,43.73,43.74,1371000.0,34.4746,34.5219,34.4588,34.4667,1371000.0
2006-05-22 12:50:00,43.74,43.79,43.52,43.61,222600.0,34.4667,34.5061,34.2934,34.3643,222600.0
2006-05-22 13:00:00,43.62,43.71,43.46,43.59,218800.0,34.3722,34.4431,34.2461,34.3485,218800.0
2006-05-22 13:10:00,43.61,43.64,43.57,43.62,117600.0,34.3643,34.3879,34.3328,34.3722,117600.0
2006-05-22 13:20:00,43.6,43.68,43.53,43.66,169100.0,34.3564,34.4194,34.3012,34.4037,169100.0
2006-05-22 13:30:00,43.65,43.75,43.63,43.7,196400.0,34.3958,34.4746,34.38,34.4352,196400.0
2006-05-22 13:40:00,43.71,43.73,43.65,43.7,120500.0,34.4431,34.4588,34.3958,34.4352,120500.0
2006-05-22 13:50:00,43.7,43.77,43.69,43.75,194900.0,34.4352,34.4903,34.4273,34.4746,194900.0
2006-05-22 14:00:00,43.75,43.77,43.59,43.65,125500.0,34.4746,34.4903,34.3485,34.3958,125500.0
2006-05-22 14:10:00,43.65,43.76,43.64,43.72,164800.0,34.3958,34.4825,34.3879,34.4509,164800.0
2006-05-22 14:20:00,43.71,43.75,43.63,43.69,157700.0,34.4431,34.4746,34.38,34.4273,157700.0
2006-05-22 14:30:00,43.69,43.8,43.62,43.79,145000.0,34.4273,34.514,34.3722,34.5061,145000.0
2006-05-22 14:40:00,43.78,43.82,43.7,43.81,212400.0,34.4982,34.5297,34.4352,34.5219,212400.0
2006-05-22 14:50:00,43.8,43.86,43.75,43.8,150100.0,34.514,34.5613,34.4746,34.514,150100.0
2006-05-22 15:00:00,43.8,43.91,43.77,43.91,177900.0,34.514,34.6007,34.4903,34.6007,177900.0
2006-05-22 15:10:00,43.91,44.0,43.8,43.82,243500.0,34.6007,34.6716,34.514,34.5297,243500.0
2006-05-22 15:20:00,43.81,43.83,43.76,43.8,231000.0,34.5219,34.5376,34.4825,34.514,231000.0
2006-05-22 15:30:00,43.8,43.82,43.72,43.76,331300.0,34.514,34.5297,34.4509,34.4825,331300.0
2006-05-22 15:40:00,43.75,43.81,43.42,43.53,416900.0,34.4746,34.5219,34.2146,34.3012,416900.0
2006-05-22 15:50:00,43.53,43.53,43.42,43.44,411000.0,34.3012,34.3012,34.2146,34.2303,411000.0
2006-05-23 09:30:00,44.0,44.14,43.68,43.75,450200.0,34.6716,34.7819,34.4194,34.4746,450200.0
2006-05-23 09:40:00,43.8,43.89,43.55,43.67,479600.0,34.514,34.5849,34.317,34.4116,479600.0
2006-05-23 09:50:00,43.65,43.82,43.62,43.63,263000.0,34.3958,34.5297,34.3722,34.38,263000.0
2006-05-23 10:00:00,43.63,43.74,43.4,43.62,307400.0,34.38,34.4667,34.1988,34.3722,307400.0
2006-05-23 10:10:00,43.64,43.64,43.41,43.43,172500.0,34.3879,34.3879,34.2067,34.2224,172500.0
2006-05-23 10:20:00,43.43,43.44,43.29,43.4,275300.0,34.2224,34.2303,34.1121,34.1988,275300.0
2006-05-23 10:30:00,43.4,43.4,43.09,43.15,382500.0,34.1988,34.1988,33.9545,34.0018,382500.0
2006-05-23 10:40:00,43.12,43.17,42.83,42.96,450100.0,33.9782,34.0176,33.7496,33.8521,450100.0
2006-05-23 10:50:00,42.97,43.08,42.82,43.0,597300.0,33.86,33.9466,33.7418,33.8836,597300.0
2006-05-23 11:00:00,43.0,43.95,43.0,43.05,442700.0,33.8836,34.6322,33.8836,33.923,442700.0
2006-05-23 11:10:00,43.06,43.22,43.05,43.22,314800.0,33.9309,34.057,33.923,34.057,314800.0
2006-05-23 11:20:00,43.21,43.33,43.19,43.23,689300.0,34.0491,34.1436,34.0333,34.0648,689300.0
2006-05-23 11:30:00,43.24,43.27,43.19,43.22,163200.0,34.0727,34.0964,34.0333,34.057,163200.0
2006-05-23 11:40:00,43.23,43.33,43.2,43.29,305200.0,34.0648,34.1436,34.0412,34.1121,305200.0
2006-05-23 11:50:00,43.29,43.3,43.25,43.25,143400.0,34.1121,34.12,34.0806,34.0806,143400.0
2006-05-23 12:00:00,43.25,43.29,43.25,43.27,209200.0,34.0806,34.1121,34.0806,34.0964,209200.0
2006-05-23 12:10:00,43.27,43.28,43.23,43.24,455300.0,34.0964,34.1042,34.0648,34.0727,455300.0
2006-05-23 12:20:00,43.24,43.25,43.17,43.19,187800.0,34.0727,34.0806,34.0176,34.0333,187800.0
2006-05-23 12:30:00,43.21,43.67,43.2,43.22,191400.0,34.0491,34.4116,34.0412,34.057,191400.0
2006-05-23 12:40:00,43.22,43.26,43.2,43.2,131400.0,34.057,34.0885,34.0412,34.0412,131400.0
2006-05-23 12:50:00,43.2,43.27,43.19,43.24,222000.0,34.0412,34.0964,34.0333,34.0727,222000.0
2006-05-23 13:00:00,43.24,43.26,43.23,43.24,133300.0,34.0727,34.0885,34.0648,34.0727,133300.0
2006-05-23 13:10:00,43.25,43.27,43.24,43.24,109400.0,34.0806,34.0964,34.0727,34.0727,109400.0
2006-05-23 13:20:00,43.25,43.26,43.23,43.25,189800.0,34.0806,34.0885,34.0648,34.0806,189800.0
2006-05-23 13:30:00,43.26,43.27,43.25,43.26,182900.0,34.0885,34.0964,34.0806,34.0885,182900.0
2006-05-23 13:40:00,43.27,43.27,43.24,43.24,147900.0,34.0964,34.0964,34.0727,34.0727,147900.0
2006-05-23 13:50:00,43.24,43.25,43.19,43.2,204900.0,34.0727,34.0806,34.0333,34.0412,204900.0
2006-05-23 14:00:00,43.21,43.25,43.2,43.21,129500.0,34.0491,34.0806,34.0412,34.0491,129500.0
2006-05-23 14:10:00,43.22,43.25,43.2,43.22,227100.0,34.057,34.0806,34.0412,34.057,227100.0
2006-05-23 14:20:00,43.22,43.25,43.2,43.25,509300.0,34.057,34.0806,34.0412,34.0806,509300.0
2006-05-23 14:30:00,43.25,43.31,43.25,43.3,211600.0,34.0806,34.1279,34.0806,34.12,211600.0
2006-05-23 14:40:00,43.29,43.31,43.26,43.27,185500.0,34.1121,34.1279,34.0885,34.0964,185500.0
2006-05-23 14:50:00,43.26,43.28,43.23,43.23,267900.0,34.0885,34.1042,34.0648,34.0648,267900.0
2006-05-23 15:00:00,43.24,43.28,43.22,43.23,218800.0,34.0727,34.1042,34.057,34.0648,218800.0
2006-05-23 15:10:00,43.22,43.29,43.21,43.28,198300.0,34.057,34.1121,34.0491,34.1042,198300.0
2006-05-23 15:20:00,43.28,43.28,43.24,43.27,283500.0,34.1042,34.1042,34.0727,34.0964,283500.0
2006-05-23 15:30:00,43.27,43.28,43.22,43.24,246600.0,34.0964,34.1042,34.057,34.0727,246600.0
2006-05-23 15:40:00,43.23,43.24,42.98,42.99,709000.0,34.0648,34.0727,33.8678,33.8757,709000.0
2006-05-23 15:50:00,42.99,43.03,42.75,42.86,569900.0,33.8757,33.9072,33.6866,33.7733,569900.0
2006-05-24 09:30:00,42.77,42.77,41.84,41.85,808000.0,33.7024,33.7024,32.9695,32.9774,808000.0
2006-05-24 09:40:00,41.85,42.33,41.82,42.3,724600.0,32.9774,33.3556,32.9538,33.332,724600.0
2006-05-24 09:50:00,42.31,42.38,42.13,42.14,592100.0,33.3399,33.395,33.198,33.2059,592100.0
2006-05-24 10:00:00,42.13,42.27,42.09,42.1,493900.0,33.198,33.3084,33.1665,33.1744,493900.0
2006-05-24 10:10:00,42.08,42.15,41.94,42.03,479200.0,33.1586,33.2138,33.0483,33.1192,479200.0
2006-05-24 10:20:00,42.02,42.29,42.01,42.27,347400.0,33.1114,33.3241,33.1035,33.3084,347400.0
2006-05-24 10:30:00,42.27,42.32,42.15,42.18,615500.0,33.3084,33.3478,33.2138,33.2374,615500.0
2006-05-24 10:40:00,42.22,42.26,42.01,42.02,274700.0,33.269,33.3005,33.1035,33.1114,274700.0
2006-05-24 10:50:00,42.02,42.08,41.9,41.91,280100.0,33.1114,33.1586,33.0168,33.0247,280100.0
2006-05-24 11:00:00,41.91,41.97,41.8,41.81,1334600.0,33.0247,33.072,32.938,32.9459,1334600.0
2006-05-24 11:10:00,41.8,42.11,41.8,41.89,465900.0,32.938,33.1823,32.938,33.0089,465900.0
2006-05-24 11:20:00,41.89,41.91,41.62,41.69,377100.0,33.0089,33.0247,32.7962,32.8513,377100.0
2006-05-24 11:30:00,41.68,41.81,41.44,41.79,568300.0,32.8434,32.9459,32.6543,32.9301,568300.0
2006-05-24 11:40:00,41.78,41.92,41.75,41.77,579600.0,32.9222,33.0326,32.8986,32.9144,579600.0
2006-05-24 11:50:00,41.77,41.92,41.72,41.84,288400.0,32.9144,33.0326,32.875,32.9695,288400.0
2006-05-24 12:00:00,41.84,41.92,41.83,41.91,617100.0,32.9695,33.0326,32.9616,33.0247,617100.0
2006-05-24 12:10:00,41.91,41.98,41.85,41.9,164300.0,33.0247,33.0798,32.9774,33.0168,164300.0
2006-05-24 12:20:00,41.9,42.03,41.9,42.0,343000.0,33.0168,33.1192,33.0168,33.0956,343000.0
2006-05-24 12:30:00,42.0,42.04,42.0,42.0,287000.0,33.0956,33.1271,33.0956,33.0956,287000.0
2006-05-24 12:40:00,42.0,42.03,42.0,42.03,587300.0,33.0956,33.1192,33.0956,33.1192,587300.0
2006-05-24 12:50:00,42.03,42.08,42.0,42.0,515900.0,33.1192,33.1586,33.0956,33.0956,515900.0
2006-05-24 13:00:00,42.0,42.01,41.84,41.88,763200.0,33.0956,33.1035,32.9695,33.001,763200.0
2006-05-24 13:10:00,41.88,41.88,41.69,41.71,504700.0,33.001,33.001,32.8513,32.8671,504700.0
2006-05-24 13:20:00,41.72,41.74,41.56,41.56,641900.0,32.875,32.8907,32.7489,32.7489,641900.0
2006-05-24 13:30:00,41.56,42.0,41.45,41.6,479500.0,32.7489,33.0956,32.6622,32.7804,479500.0
2006-05-24 13:40:00,41.6,41.74,41.49,41.67,337900.0,32.7804,32.8907,32.6937,32.8356,337900.0
2006-05-24 13:50:00,41.67,41.9,41.64,41.89,384400.0,32.8356,33.0168,32.8119,33.0089,384400.0
2006-05-24 14:00:00,41.9,42.0,41.76,41.77,622700.0,33.0168,33.0956,32.9065,32.9144,622700.0
2006-05-24 14:10:00,41.77,41.85,41.69,41.78,419000.0,32.9144,32.9774,32.8513,32.9222,419000.0
2006-05-24 14:20:00,41.78,41.87,41.66,41.72,381100.0,32.9222,32.9932,32.8277,32.875,381100.0
2006-05-24 14:30:00,41.71,41.98,41.66,41.86,647600.0,32.8671,33.0798,32.8277,32.9853,647600.0
2006-05-24 14:40:00,41.84,42.0,41.77,41.99,254800.0,32.9695,33.0956,32.9144,33.0877,254800.0
2006-05-24 14:50:00,41.99,42.01,41.85,41.98,283600.0,33.0877,33.1035,32.9774,33.0798,283600.0
2006-05-24 15:00:00,41.98,42.05,41.96,42.02,910900.0,33.0798,33.135,33.0641,33.1114,910900.0
2006-05-24 15:10:00,42.01,42.05,41.85,42.02,469300.0,33.1035,33.135,32.9774,33.1114,469300.0
2006-05-24 15:20:00,42.02,42.04,42.0,42.0,337300.0,33.1114,33.1271,33.0956,33.0956,337300.0
2006-05-24 15:30:00,42.0,42.11,42.0,42.1,540000.0,33.0956,33.1823,33.0956,33.1744,540000.0
2006-05-24 15:40:00,42.11,42.18,42.0,42.16,566400.0,33.1823,33.2374,33.0956,33.2217,566400.0
2006-05-24 15:50:00,42.15,42.23,42.08,42.1,493300.0,33.2138,33.2768,33.1586,33.1744,493300.0
2006-05-25 09:30:00,42.1,42.5,42.1,42.45,729300.0,33.1744,33.4896,33.1744,33.4502,729300.0
2006-05-25 09:40:00,42.44,42.68,42.1,42.61,546900.0,33.4423,33.6314,33.1744,33.5763,546900.0
2006-05-25 09:50:00,42.6,42.62,42.46,42.59,365200.0,33.5684,33.5842,33.4581,33.5605,365200.0
2006-05-25 10:00:00,42.59,42.6,42.49,42.51,538600.0,33.5605,33.5684,33.4817,33.4975,538600.0
2006-05-25 10:10:00,42.52,42.52,42.17,42.18,362900.0,33.5054,33.5054,33.2296,33.2374,362900.0
2006-05-25 10:20:00,42.16,42.39,42.13,42.38,502000.0,33.2217,33.4029,33.198,33.395,502000.0
2006-05-25 10:30:00,42.38,42.49,42.36,42.47,991300.0,33.395,33.4817,33.3793,33.466,991300.0
2006-05-25 10:40:00,42.45,42.5,42.4,42.44,326700.0,33.4502,33.4896,33.4108,33.4423,326700.0
2006-05-25 10:50:00,42.44,42.48,42.31,42.37,201000.0,33.4423,33.4738,33.3399,33.3872,201000.0
2006-05-25 11:00:00,42.36,42.4,42.25,42.4,261400.0,33.3793,33.4108,33.2926,33.4108,261400.0
2006-05-25 11:10:00,42.4,42.45,42.38,42.39,209500.0,33.4108,33.4502,33.395,33.4029,209500.0
2006-05-25 11:20:00,42.39,42.4,42.29,42.33,454000.0,33.4029,33.4108,33.3241,33.3556,454000.0
2006-05-25 11:30:00,42.33,42.35,42.17,42.19,150400.0,33.3556,33.3714,33.2296,33.2453,150400.0
2006-05-25 11:40:00,42.19,42.3,42.15,42.18,438600.0,33.2453,33.332,33.2138,33.2374,438600.0
2006-05-25 11:50:00,42.19,42.39,42.15,42.39,183000.0,33.2453,33.4029,33.2138,33.4029,183000.0
2006-05-25 12:00:00,42.39,42.41,42.29,42.31,173400.0,33.4029,33.4187,33.3241,33.3399,173400.0
2006-05-25 12:10:00,42.32,42.35,42.28,42.28,109100.0,33.3478,33.3714,33.3162,33.3162,109100.0
2006-05-25 12:20:00,42.29,42.32,42.25,42.26,249100.0,33.3241,33.3478,33.2926,33.3005,249100.0
2006-05-25 12:30:00,42.25,42.29,42.21,42.23,203400.0,33.2926,33.3241,33.2611,33.2768,203400.0
2006-05-25 12:40:00,42.23,42.23,42.11,42.12,216000.0,33.2768,33.2768,33.1823,33.1902,216000.0
2006-05-25 12:50:00,42.11,42.16,42.1,42.15,356100.0,33.1823,33.2217,33.1744,33.2138,356100.0
2006-05-25 13:00:00,42.15,42.28,42.15,42.28,235500.0,33.2138,33.3162,33.2138,33.3162,235500.0
2006-05-25 13:10:00,42.28,42.36,42.25,42.36,263700.0,33.3162,33.3793,33.2926,33.3793,263700.0
2006-05-25 13:20:00,42.35,42.39,42.25,42.27,114300.0,33.3714,33.4029,33.2926,33.3084,114300.0
2006-05-25 13:30:00,42.27,42.31,42.22,42.23,428800.0,33.3084,33.3399,33.269,33.2768,428800.0
2006-05-25 13:40:00,42.24,42.25,42.15,42.2,163200.0,33.2847,33.2926,33.2138,33.2532,163200.0
2006-05-25 13:50:00,42.21,42.22,42.11,42.15,218400.0,33.2611,33.269,33.1823,33.2138,218400.0
2006-05-25 14:00:00,42.15,42.23,42.12,42.16,172000.0,33.2138,33.2768,33.1902,33.2217,172000.0
2006-05-25 14:10:00,42.16,42.27,42.15,42.26,196900.0,33.2217,33.3084,33.2138,33.3005,196900.0
2006-05-25 14:20:00,42.27,42.31,42.22,42.26,238200.0,33.3084,33.3399,33.269,33.3005,238200.0
2006-05-25 14:30:00,42.26,42.3,42.22,42.24,134400.0,33.3005,33.332,33.269,33.2847,134400.0
2006-05-25 14:40:00,42.24,42.39,42.23,42.35,252200.0,33.2847,33.4029,33.2768,33.3714,252200.0
2006-05-25 14:50:00,42.34,42.45,42.3,42.4,472400.0,33.3635,33.4502,33.332,33.4108,472400.0
2006-05-25 15:00:00,42.41,42.42,42.34,42.41,202500.0,33.4187,33.4266,33.3635,33.4187,202500.0
2006-05-25 15:10:00,42.4,42.41,42.35,42.4,179900.0,33.4108,33.4187,33.3714,33.4108,179900.0
2006-05-25 15:20:00,42.41,42.43,42.31,42.39,182200.0,33.4187,33.4344,33.3399,33.4029,182200.0
2006-05-25 15:30:00,42.4,42.43,42.34,42.38,260400.0,33.4108,33.4344,33.3635,33.395,260400.0
2006-05-25 15:40:00,42.38,42.45,42.37,42.42,270100.0,33.395,33.4502,33.3872,33.4266,270100.0
2006-05-25 15:50:00,42.43,42.5,42.4,42.46,549200.0,33.4344,33.4896,33.4108,33.4581,549200.0
2006-05-26 09:30:00,42.5,42.95,42.48,42.93,381200.0,33.4896,33.8442,33.4738,33.8284,381200.0
2006-05-26 09:40:00,42.93,43.41,42.93,43.0,750500.0,33.8284,34.2067,33.8284,33.8836,750500.0
2006-05-26 09:50:00,43.03,43.14,42.93,43.01,268700.0,33.9072,33.9939,33.8284,33.8915,268700.0
2006-05-26 10:00:00,43.02,43.18,42.98,43.04,265300.0,33.8994,34.0254,33.8678,33.9151,265300.0
2006-05-26 10:10:00,43.0,43.01,42.9,42.98,221900.0,33.8836,33.8915,33.8048,33.8678,221900.0
2006-05-26 10:20:00,42.97,43.01,42.86,42.87,190700.0,33.86,33.8915,33.7733,33.7812,190700.0
2006-05-26 10:30:00,42.87,42.9,42.47,42.47,219100.0,33.7812,33.8048,33.466,33.466,219100.0
2006-05-26 10:40:00,42.49,42.55,42.45,42.52,190100.0,33.4817,33.529,33.4502,33.5054,190100.0
2006-05-26 10:50:00,42.52,42.9,42.51,42.76,217200.0,33.5054,33.8048,33.4975,33.6945,217200.0
2006-05-26 11:00:00,42.78,42.93,42.77,42.88,88500.0,33.7102,33.8284,33.7024,33.789,88500.0
2006-05-26 11:10:00,42.89,43.12,42.86,43.07,188700.0,33.7969,33.9782,33.7733,33.9388,188700.0
2006-05-26 11:20:00,43.05,43.1,42.91,43.01,261200.0,33.923,33.9624,33.8127,33.8915,261200.0
2006-05-26 11:30:00,43.0,43.01,42.9,42.92,264800.0,33.8836,33.8915,33.8048,33.8206,264800.0
2006-05-26 11:40:00,42.92,43.21,42.91,43.19,272400.0,33.8206,34.0491,33.8127,34.0333,272400.0
2006-05-26 11:50:00,43.21,43.3,43.07,43.15,503500.0,34.0491,34.12,33.9388,34.0018,503500.0
2006-05-26 12:00:00,43.14,43.24,43.14,43.2,182700.0,33.9939,34.0727,33.9939,34.0412,182700.0
2006-05-26 12:10:00,43.2,43.26,43.17,43.23,285700.0,34.0412,34.0885,34.0176,34.0648,285700.0
2006-05-26 12:20:00,43.23,43.33,43.2,43.29,140600.0,34.0648,34.1436,34.0412,34.1121,140600.0
2006-05-26 12:30:00,43.27,43.39,43.22,43.39,128700.0,34.0964,34.1909,34.057,34.1909,128700.0
2006-05-26 12:40:00,43.4,43.4,43.27,43.27,172700.0,34.1988,34.1988,34.0964,34.0964,172700.0
2006-05-26 12:50:00,43.27,43.3,43.17,43.25,182100.0,34.0964,34.12,34.0176,34.0806,182100.0
2006-05-26 13:00:00,43.25,43.31,43.24,43.27,118700.0,34.0806,34.1279,34.0727,34.0964,118700.0
2006-05-26 13:10:00,43.26,43.27,43.15,43.17,106000.0,34.0885,34.0964,34.0018,34.0176,106000.0
2006-05-26 13:20:00,43.18,43.26,43.17,43.25,107400.0,34.0254,34.0885,34.0176,34.0806,107400.0
2006-05-26 13:30:00,43.25,43.26,43.19,43.19,101000.0,34.0806,34.0885,34.0333,34.0333,101000.0
2006-05-26 13:40:00,43.19,43.26,43.19,43.24,110800.0,34.0333,34.0885,34.0333,34.0727,110800.0
2006-05-26 13:50:00,43.24,43.28,43.21,43.28,150100.0,34.0727,34.1042,34.0491,34.1042,150100.0
2006-05-26 14:00:00,43.27,43.28,43.2,43.26,141300.0,34.0964,34.1042,34.0412,34.0885,141300.0
2006-05-26 14:10:00,43.25,43.34,43.24,43.29,180000.0,34.0806,34.1515,34.0727,34.1121,180000.0
2006-05-26 14:20:00,43.28,43.3,43.25,43.29,146200.0,34.1042,34.12,34.0806,34.1121,146200.0
2006-05-26 14:30:00,43.29,43.32,43.26,43.26,145600.0,34.1121,34.1358,34.0885,34.0885,145600.0
2006-05-26 14:40:00,43.26,43.27,43.23,43.23,306400.0,34.0885,34.0964,34.0648,34.0648,306400.0
2006-05-26 14:50:00,43.23,43.26,43.22,43.25,109300.0,34.0648,34.0885,34.057,34.0806,109300.0
2006-05-26 15:00:00,43.25,43.29,43.2,43.2,96600.0,34.0806,34.1121,34.0412,34.0412,96600.0
2006-05-26 15:10:00,43.2,43.21,43.07,43.1,176900.0,34.0412,34.0491,33.9388,33.9624,176900.0
2006-05-26 15:20:00,43.1,43.2,43.09,43.19,118200.0,33.9624,34.0412,33.9545,34.0333,118200.0
2006-05-26 15:30:00,43.2,43.21,43.1,43.1,208600.0,34.0412,34.0491,33.9624,33.9624,208600.0
2006-05-26 15:40:00,43.09,43.12,43.02,43.08,232200.0,33.9545,33.9782,33.8994,33.9466,232200.0
2006-05-26 15:50:00,43.09,43.11,43.02,43.1,264100.0,33.9545,33.9703,33.8994,33.9624,264100.0
2006-05-30 09:30:00,42.81,43.11,42.8,43.08,449000.0,33.7339,33.9703,33.726,33.9466,449000.0
2006-05-30 09:40:00,43.07,43.1,43.0,43.06,232800.0,33.9388,33.9624,33.8836,33.9309,232800.0
2006-05-30 09:50:00,43.06,43.27,43.05,43.26,252000.0,33.9309,34.0964,33.923,34.0885,252000.0
2006-05-30 10:00:00,43.26,43.28,43.01,43.03,237400.0,34.0885,34.1042,33.8915,33.9072,237400.0
2006-05-30 10:10:00,43.03,43.17,43.02,43.07,173200.0,33.9072,34.0176,33.8994,33.9388,173200.0
2006-05-30 10:20:00,43.07,43.14,43.03,43.06,201700.0,33.9388,33.9939,33.9072,33.9309,201700.0
2006-05-30 10:30:00,43.03,43.08,43.01,43.06,200100.0,33.9072,33.9466,33.8915,33.9309,200100.0
2006-05-30 10:40:00,43.05,43.22,43.05,43.16,294000.0,33.923,34.057,33.923,34.0097,294000.0
2006-05-30 10:50:00,43.15,43.29,43.14,43.18,201800.0,34.0018,34.1121,33.9939,34.0254,201800.0
2006-05-30 11:00:00,43.18,43.3,43.15,43.29,152200.0,34.0254,34.12,34.0018,34.1121,152200.0
2006-05-30 11:10:00,43.3,43.5,43.3,43.41,222100.0,34.12,34.2776,34.12,34.2067,222100.0
2006-05-30 11:20:00,43.41,43.42,43.33,43.34,199600.0,34.2067,34.2146,34.1436,34.1515,199600.0
2006-05-30 11:30:00,43.34,43.41,43.32,43.35,112800.0,34.1515,34.2067,34.1358,34.1594,112800.0
2006-05-30 11:40:00,43.36,43.36,43.31,43.32,83900.0,34.1673,34.1673,34.1279,34.1358,83900.0
2006-05-30 11:50:00,43.32,43.4,43.25,43.39,193700.0,34.1358,34.1988,34.0806,34.1909,193700.0
2006-05-30 12:00:00,43.38,43.44,43.3,43.34,185300.0,34.183,34.2303,34.12,34.1515,185300.0
2006-05-30 12:10:00,43.33,43.39,43.32,43.36,102500.0,34.1436,34.1909,34.1358,34.1673,102500.0
2006-05-30 12:20:00,43.35,43.57,43.34,43.57,160800.0,34.1594,34.3328,34.1515,34.3328,160800.0
2006-05-30 12:30:00,43.55,43.62,43.48,43.61,192700.0,34.317,34.3722,34.2618,34.3643,192700.0
2006-05-30 12:40:00,43.61,43.65,43.57,43.6,234300.0,34.3643,34.3958,34.3328,34.3564,234300.0
2006-05-30 12:50:00,43.6,43.64,43.55,43.61,160800.0,34.3564,34.3879,34.317,34.3643,160800.0
2006-05-30 13:00:00,43.62,43.71,43.57,43.65,224400.0,34.3722,34.4431,34.3328,34.3958,224400.0
2006-05-30 13:10:00,43.65,43.77,43.54,43.77,219600.0,34.3958,34.4903,34.3091,34.4903,219600.0
2006-05-30 13:20:00,43.76,43.81,43.7,43.75,274700.0,34.4825,34.5219,34.4352,34.4746,274700.0
2006-05-30 13:30:00,43.76,43.76,43.61,43.62,108100.0,34.4825,34.4825,34.3643,34.3722,108100.0
2006-05-30 13:40:00,43.62,43.69,43.46,43.47,188300.0,34.3722,34.4273,34.2461,34.254,188300.0
2006-05-30 13:50:00,43.47,43.6,43.42,43.58,177300.0,34.254,34.3564,34.2146,34.3406,177300.0
2006-05-30 14:00:00,43.58,43.6,43.5,43.5,233800.0,34.3406,34.3564,34.2776,34.2776,233800.0
2006-05-30 14:10:00,43.51,43.63,43.49,43.61,210600.0,34.2855,34.38,34.2697,34.3643,210600.0
2006-05-30 14:20:00,43.6,43.61,43.55,43.6,164300.0,34.3564,34.3643,34.317,34.3564,164300.0
2006-05-30 14:30:00,43.58,43.7,43.53,43.54,180500.0,34.3406,34.4352,34.3012,34.3091,180500.0
2006-05-30 14:40:00,43.54,43.63,43.53,43.57,166000.0,34.3091,34.38,34.3012,34.3328,166000.0
2006-05-30 14:50:00,43.57,43.62,43.5,43.58,142600.0,34.3328,34.3722,34.2776,34.3406,142600.0
2006-05-30 15:00:00,43.58,43.58,43.46,43.49,195800.0,34.3406,34.3406,34.2461,34.2697,195800.0
2006-05-30 15:10:00,43.49,43.57,43.49,43.49,141100.0,34.2697,34.3328,34.2697,34.2697,141100.0
2006-05-30 15:20:00,43.49,43.5,43.42,43.44,163700.0,34.2697,34.2776,34.2146,34.2303,163700.0
2006-05-30 15:30:00,43.42,43.44,43.31,43.38,290700.0,34.2146,34.2303,34.1279,34.183,290700.0
2006-05-30 15:40:00,43.38,43.4,43.27,43.27,598900.0,34.183,34.1988,34.0964,34.0964,598900.0
2006-05-30 15:50:00,43.27,43.31,43.24,43.3,315900.0,34.0964,34.1279,34.0727,34.12,315900.0
2006-05-31 09:30:00,43.75,43.83,43.68,43.69,309700.0,34.4746,34.5376,34.4194,34.4273,309700.0
2006-05-31 09:40:00,43.68,43.8,43.67,43.75,329100.0,34.4194,34.514,34.4116,34.4746,329100.0
2006-05-31 09:50:00,43.76,44.15,43.76,43.96,468000.0,34.4825,34.7898,34.4825,34.6401,468000.0
2006-05-31 10:00:00,43.92,44.05,43.85,43.98,277300.0,34.6085,34.711,34.5534,34.6558,277300.0
2006-05-31 10:10:00,44.0,44.08,43.97,43.97,209000.0,34.6716,34.7346,34.6479,34.6479,209000.0
2006-05-31 10:20:00,43.97,44.03,43.95,44.0,157500.0,34.6479,34.6952,34.6322,34.6716,157500.0
2006-05-31 10:30:00,43.99,44.14,43.99,44.1,237300.0,34.6637,34.7819,34.6637,34.7504,237300.0
2006-05-31 10:40:00,44.04,44.05,43.9,43.95,200300.0,34.7031,34.711,34.5928,34.6322,200300.0
2006-05-31 10:50:00,43.95,43.97,43.85,43.97,149200.0,34.6322,34.6479,34.5534,34.6479,149200.0
2006-05-31 11:00:00,43.98,43.98,43.84,43.84,144500.0,34.6558,34.6558,34.5455,34.5455,144500.0
2006-05-31 11:10:00,43.84,43.89,43.81,43.86,112600.0,34.5455,34.5849,34.5219,34.5613,112600.0
2006-05-31 11:20:00,43.86,43.95,43.86,43.91,122000.0,34.5613,34.6322,34.5613,34.6007,122000.0
2006-05-31 11:30:00,43.91,43.94,43.83,43.83,125100.0,34.6007,34.6243,34.5376,34.5376,125100.0
2006-05-31 11:40:00,43.83,43.83,43.75,43.77,233700.0,34.5376,34.5376,34.4746,34.4903,233700.0
2006-05-31 11:50:00,43.77,43.84,43.75,43.78,246600.0,34.4903,34.5455,34.4746,34.4982,246600.0
2006-05-31 12:00:00,43.79,43.83,43.74,43.81,114200.0,34.5061,34.5376,34.4667,34.5219,114200.0
2006-05-31 12:10:00,43.81,43.88,43.76,43.85,81000.0,34.5219,34.577,34.4825,34.5534,81000.0
2006-05-31 12:20:00,43.85,43.89,43.82,43.85,73000.0,34.5534,34.5849,34.5297,34.5534,73000.0
2006-05-31 12:30:00,43.85,43.89,43.82,43.85,93700.0,34.5534,34.5849,34.5297,34.5534,93700.0
2006-05-31 12:40:00,43.85,43.89,43.8,43.8,82800.0,34.5534,34.5849,34.514,34.514,82800.0
2006-05-31 12:50:00,43.8,43.93,43.75,43.85,264900.0,34.514,34.6164,34.4746,34.5534,264900.0
2006-05-31 13:00:00,43.86,43.89,43.85,43.87,113400.0,34.5613,34.5849,34.5534,34.5691,113400.0
2006-05-31 13:10:00,43.88,43.93,43.85,43.89,99600.0,34.577,34.6164,34.5534,34.5849,99600.0
2006-05-31 13:20:00,43.88,43.93,43.85,43.85,88800.0,34.577,34.6164,34.5534,34.5534,88800.0
2006-05-31 13:30:00,43.86,44.0,43.85,43.99,125900.0,34.5613,34.6716,34.5534,34.6637,125900.0
2006-05-31 13:40:00,43.98,44.03,43.95,44.0,272900.0,34.6558,34.6952,34.6322,34.6716,272900.0
2006-05-31 13:50:00,44.0,44.03,43.99,44.02,218100.0,34.6716,34.6952,34.6637,34.6873,218100.0
2006-05-31 14:00:00,44.01,44.04,43.89,43.98,244000.0,34.6795,34.7031,34.5849,34.6558,244000.0
2006-05-31 14:10:00,43.98,43.98,43.75,43.85,186600.0,34.6558,34.6558,34.4746,34.5534,186600.0
2006-05-31 14:20:00,43.84,43.92,43.83,43.86,116300.0,34.5455,34.6085,34.5376,34.5613,116300.0
2006-05-31 14:30:00,43.86,44.02,43.85,43.85,97600.0,34.5613,34.6873,34.5534,34.5534,97600.0
2006-05-31 14:40:00,43.85,43.93,43.76,43.86,160100.0,34.5534,34.6164,34.4825,34.5613,160100.0
2006-05-31 14:50:00,43.85,43.85,43.64,43.65,265000.0,34.5534,34.5534,34.3879,34.3958,265000.0
2006-05-31 15:00:00,43.64,43.73,43.55,43.55,310100.0,34.3879,34.4588,34.317,34.317,310100.0
2006-05-31 15:10:00,43.56,43.66,43.46,43.58,244500.0,34.3249,34.4037,34.2461,34.3406,244500.0
2006-05-31 15:20:00,43.59,43.77,43.54,43.69,194000.0,34.3485,34.4903,34.3091,34.4273,194000.0
2006-05-31 15:30:00,43.7,43.71,43.56,43.56,211200.0,34.4352,34.4431,34.3249,34.3249,211200.0
2006-05-31 15:40:00,43.56,43.9,43.55,43.86,229400.0,34.3249,34.5928,34.317,34.5613,229400.0
2006-05-31 15:50:00,43.87,43.98,43.85,43.95,502400.0,34.5691,34.6558,34.5534,34.6322,502400.0
2006-06-01 09:30:00,44.14,44.6,44.08,44.5,389500.0,34.7819,35.1444,34.7346,35.0656,389500.0
2006-06-01 09:40:00,44.52,44.67,44.5,44.54,430100.0,35.0813,35.1995,35.0656,35.0971,430100.0
2006-06-01 09:50:00,44.54,44.65,44.48,44.55,285600.0,35.0971,35.1838,35.0498,35.105,285600.0
2006-06-01 10:00:00,44.58,44.63,44.51,44.51,184000.0,35.1286,35.168,35.0735,35.0735,184000.0
2006-06-01 10:10:00,44.52,44.6,44.5,44.56,165300.0,35.0813,35.1444,35.0656,35.1129,165300.0
2006-06-01 10:20:00,44.55,44.57,44.48,44.54,194200.0,35.105,35.1207,35.0498,35.0971,194200.0
2006-06-01 10:30:00,44.55,44.58,44.48,44.57,198800.0,35.105,35.1286,35.0498,35.1207,198800.0
2006-06-01 10:40:00,44.56,44.58,44.47,44.57,198500.0,35.1129,35.1286,35.0419,35.1207,198500.0
2006-06-01 10:50:00,44.57,44.59,44.51,44.54,100100.0,35.1207,35.1365,35.0735,35.0971,100100.0
2006-06-01 11:00:00,44.55,44.6,44.53,44.59,298200.0,35.105,35.1444,35.0892,35.1365,298200.0
2006-06-01 11:10:00,44.59,44.7,44.54,44.55,210100.0,35.1365,35.2232,35.0971,35.105,210100.0
2006-06-01 11:20:00,44.55,44.7,44.54,44.67,98500.0,35.105,35.2232,35.0971,35.1995,98500.0
2006-06-01 11:30:00,44.69,44.95,44.69,44.91,290000.0,35.2153,35.4202,35.2153,35.3887,290000.0
2006-06-01 11:40:00,44.92,44.94,44.78,44.79,187600.0,35.3965,35.4123,35.2862,35.2941,187600.0
2006-06-01 11:50:00,44.8,44.88,44.76,44.79,155500.0,35.302,35.365,35.2705,35.2941,155500.0
2006-06-01 12:00:00,44.8,44.84,44.67,44.7,147200.0,35.302,35.3335,35.1995,35.2232,147200.0
2006-06-01 12:10:00,44.71,44.77,44.61,44.77,121100.0,35.2311,35.2783,35.1523,35.2783,121100.0
2006-06-01 12:20:00,44.77,44.85,44.74,44.76,248200.0,35.2783,35.3414,35.2547,35.2705,248200.0
2006-06-01 12:30:00,44.76,44.77,44.72,44.74,133300.0,35.2705,35.2783,35.2389,35.2547,133300.0
2006-06-01 12:40:00,44.74,44.76,44.73,44.76,126300.0,35.2547,35.2705,35.2468,35.2705,126300.0
2006-06-01 12:50:00,44.76,44.79,44.74,44.75,141700.0,35.2705,35.2941,35.2547,35.2626,141700.0
2006-06-01 13:00:00,44.76,44.78,44.75,44.77,124800.0,35.2705,35.2862,35.2626,35.2783,124800.0
2006-06-01 13:10:00,44.78,44.83,44.78,44.82,86500.0,35.2862,35.3256,35.2862,35.3177,86500.0
2006-06-01 13:20:00,44.82,44.87,44.79,44.85,129400.0,35.3177,35.3571,35.2941,35.3414,129400.0
2006-06-01 13:30:00,44.85,44.91,44.83,44.9,333000.0,35.3414,35.3887,35.3256,35.3808,333000.0
2006-06-01 13:40:00,44.9,44.98,44.89,44.95,202600.0,35.3808,35.4438,35.3729,35.4202,202600.0
2006-06-01 13:50:00,44.96,45.08,44.95,45.05,453300.0,35.4281,35.5226,35.4202,35.499,453300.0
2006-06-01 14:00:00,45.05,45.16,44.93,45.05,526100.0,35.499,35.5857,35.4044,35.499,526100.0
2006-06-01 14:10:00,45.05,45.17,45.0,45.15,197300.0,35.499,35.5935,35.4596,35.5778,197300.0
2006-06-01 14:20:00,45.16,45.25,45.14,45.16,327900.0,35.5857,35.6566,35.5699,35.5857,327900.0
2006-06-01 14:30:00,45.16,45.19,45.14,45.16,343000.0,35.5857,35.6093,35.5699,35.5857,343000.0
2006-06-01 14:40:00,45.16,45.22,45.14,45.2,210000.0,35.5857,35.6329,35.5699,35.6172,210000.0
2006-06-01 14:50:00,45.2,45.24,45.19,45.23,193600.0,35.6172,35.6487,35.6093,35.6408,193600.0
2006-06-01 15:00:00,45.22,45.32,45.22,45.27,405600.0,35.6329,35.7117,35.6329,35.6723,405600.0
2006-06-01 15:10:00,45.27,45.35,45.22,45.33,314500.0,35.6723,35.7354,35.6329,35.7196,314500.0
2006-06-01 15:20:00,45.33,45.71,45.32,45.66,549600.0,35.7196,36.0191,35.7117,35.9797,549600.0
2006-06-01 15:30:00,45.67,45.9,45.67,45.82,782100.0,35.9875,36.1688,35.9875,36.1057,782100.0
2006-06-01 15:40:00,45.81,45.89,45.24,45.85,561600.0,36.0979,36.1609,35.6487,36.1294,561600.0
2006-06-01 15:50:00,45.83,45.88,45.69,45.7,655000.0,36.1136,36.153,36.0033,36.0112,655000.0
2006-06-02 09:30:00,46.28,47.3,46.28,46.71,19700.0,36.4682,37.272,36.4682,36.807,19700.0
2006-06-02 09:40:00,46.72,47.0,46.57,46.76,1122400.0,36.8149,37.0356,36.6967,36.8464,1122400.0
2006-06-02 09:50:00,46.75,46.8,46.53,46.54,467600.0,36.8386,36.878,36.6652,36.6731,467600.0
2006-06-02 10:00:00,46.52,46.77,46.42,46.73,349700.0,36.6573,36.8543,36.5785,36.8228,349700.0
2006-06-02 10:10:00,46.72,46.92,46.71,46.9,400500.0,36.8149,36.9725,36.807,36.9568,400500.0
2006-06-02 10:20:00,46.9,47.14,46.9,47.13,511600.0,36.9568,37.1459,36.9568,37.138,511600.0
2006-06-02 10:30:00,47.13,47.17,47.04,47.09,455900.0,37.138,37.1695,37.0671,37.1065,455900.0
2006-06-02 10:40:00,47.09,47.19,47.09,47.12,284900.0,37.1065,37.1853,37.1065,37.1301,284900.0
2006-06-02 10:50:00,47.11,47.19,47.09,47.14,329400.0,37.1222,37.1853,37.1065,37.1459,329400.0
2006-06-02 11:00:00,47.16,47.25,47.13,47.21,410000.0,37.1616,37.2326,37.138,37.201,410000.0
2006-06-02 11:10:00,47.21,47.27,47.14,47.14,270900.0,37.201,37.2483,37.1459,37.1459,270900.0
2006-06-02 11:20:00,47.14,47.19,46.83,46.83,336000.0,37.1459,37.1853,36.9016,36.9016,336000.0
2006-06-02 11:30:00,46.85,47.1,46.7,47.09,397100.0,36.9174,37.1144,36.7992,37.1065,397100.0
2006-06-02 11:40:00,47.09,47.15,47.04,47.07,261600.0,37.1065,37.1538,37.0671,37.0907,261600.0
2006-06-02 11:50:00,47.07,47.1,46.99,47.04,341500.0,37.0907,37.1144,37.0277,37.0671,341500.0
2006-06-02 12:00:00,47.04,47.13,46.98,47.03,507300.0,37.0671,37.138,37.0198,37.0592,507300.0
2006-06-02 12:10:00,47.02,47.15,47.01,47.11,214200.0,37.0513,37.1538,37.0434,37.1222,214200.0
2006-06-02 12:20:00,47.11,47.25,47.1,47.17,258800.0,37.1222,37.2326,37.1144,37.1695,258800.0
2006-06-02 12:30:00,47.16,47.21,47.16,47.18,191000.0,37.1616,37.201,37.1616,37.1774,191000.0
2006-06-02 12:40:00,47.18,47.19,47.09,47.12,199800.0,37.1774,37.1853,37.1065,37.1301,199800.0
2006-06-02 12:50:00,47.12,47.14,47.07,47.09,154100.0,37.1301,37.1459,37.0907,37.1065,154100.0
2006-06-02 13:00:00,47.09,47.17,47.07,47.15,140200.0,37.1065,37.1695,37.0907,37.1538,140200.0
2006-06-02 13:10:00,47.15,47.28,47.12,47.28,179400.0,37.1538,37.2562,37.1301,37.2562,179400.0
2006-06-02 13:20:00,47.27,47.37,47.24,47.28,241900.0,37.2483,37.3271,37.2247,37.2562,241900.0
2006-06-02 13:30:00,47.28,47.28,47.2,47.21,231900.0,37.2562,37.2562,37.1932,37.201,231900.0
2006-06-02 13:40:00,47.22,47.25,47.07,47.11,155200.0,37.2089,37.2326,37.0907,37.1222,155200.0
2006-06-02 13:50:00,47.12,47.12,47.03,47.04,121200.0,37.1301,37.1301,37.0592,37.0671,121200.0
2006-06-02 14:00:00,47.04,47.08,47.01,47.07,146200.0,37.0671,37.0986,37.0434,37.0907,146200.0
2006-06-02 14:10:00,47.07,47.1,46.92,46.92,394800.0,37.0907,37.1144,36.9725,36.9725,394800.0
2006-06-02 14:20:00,46.92,46.98,46.86,46.97,201500.0,36.9725,37.0198,36.9252,37.0119,201500.0
2006-06-02 14:30:00,46.98,47.12,46.96,47.07,185200.0,37.0198,37.1301,37.004,37.0907,185200.0
2006-06-02 14:40:00,47.07,47.09,47.0,47.08,155500.0,37.0907,37.1065,37.0356,37.0986,155500.0
2006-06-02 14:50:00,47.08,47.15,47.07,47.11,184900.0,37.0986,37.1538,37.0907,37.1222,184900.0
2006-06-02 15:00:00,47.11,47.12,47.02,47.05,231900.0,37.1222,37.1301,37.0513,37.075,231900.0
2006-06-02 15:10:00,47.05,47.08,47.01,47.07,292500.0,37.075,37.0986,37.0434,37.0907,292500.0
2006-06-02 15:20:00,47.07,47.12,47.03,47.04,397500.0,37.0907,37.1301,37.0592,37.0671,397500.0
2006-06-02 15:30:00,47.05,47.2,46.9,46.91,545800.0,37.075,37.1932,36.9568,36.9646,545800.0
2006-06-02 15:40:00,46.9,46.92,46.72,46.73,497200.0,36.9568,36.9725,36.8149,36.8228,497200.0
2006-06-02 15:50:00,46.73,46.97,46.73,46.93,405700.0,36.8228,37.0119,36.8228,36.9804,405700.0
2006-06-05 09:30:00,46.7,46.7,46.35,46.57,347700.0,36.7992,36.7992,36.5234,36.6967,347700.0
2006-06-05 09:40:00,46.57,46.78,46.31,46.31,296400.0,36.6967,36.8622,36.4918,36.4918,296400.0
2006-06-05 09:50:00,46.3,46.36,46.16,46.26,216900.0,36.484,36.5312,36.3736,36.4524,216900.0
2006-06-05 10:00:00,46.25,46.34,46.2,46.27,197400.0,36.4446,36.5155,36.4052,36.4603,197400.0
2006-06-05 10:10:00,46.27,46.31,46.24,46.24,142000.0,36.4603,36.4918,36.4367,36.4367,142000.0
2006-06-05 10:20:00,46.25,46.25,46.22,46.24,127700.0,36.4446,36.4446,36.4209,36.4367,127700.0
2006-06-05 10:30:00,46.24,46.28,46.2,46.26,164300.0,36.4367,36.4682,36.4052,36.4524,164300.0
2006-06-05 10:40:00,46.29,46.37,46.22,46.35,159200.0,36.4761,36.5391,36.4209,36.5234,159200.0
2006-06-05 10:50:00,46.35,46.35,46.25,46.3,197800.0,36.5234,36.5234,36.4446,36.484,197800.0
2006-06-05 11:00:00,46.29,46.41,46.28,46.33,124800.0,36.4761,36.5706,36.4682,36.5076,124800.0
2006-06-05 11:10:00,46.34,46.36,46.24,46.25,148700.0,36.5155,36.5312,36.4367,36.4446,148700.0
2006-06-05 11:20:00,46.25,46.26,46.04,46.12,154900.0,36.4446,36.4524,36.2791,36.3421,154900.0
2006-06-05 11:30:00,46.11,46.2,46.08,46.17,174300.0,36.3342,36.4052,36.3106,36.3815,174300.0
2006-06-05 11:40:00,46.15,46.23,46.15,46.16,94100.0,36.3658,36.4288,36.3658,36.3736,94100.0
2006-06-05 11:50:00,46.15,46.17,46.1,46.12,83100.0,36.3658,36.3815,36.3264,36.3421,83100.0
2006-06-05 12:00:00,46.12,46.18,46.1,46.16,87100.0,36.3421,36.3894,36.3264,36.3736,87100.0
2006-06-05 12:10:00,46.16,46.29,46.12,46.29,76100.0,36.3736,36.4761,36.3421,36.4761,76100.0
2006-06-05 12:20:00,46.28,46.33,46.22,46.31,103400.0,36.4682,36.5076,36.4209,36.4918,103400.0
2006-06-05 12:30:00,46.31,46.33,46.25,46.31,117700.0,36.4918,36.5076,36.4446,36.4918,117700.0
2006-06-05 12:40:00,46.3,46.43,46.3,46.43,104200.0,36.484,36.5864,36.484,36.5864,104200.0
2006-06-05 12:50:00,46.41,46.59,46.41,46.58,161700.0,36.5706,36.7125,36.5706,36.7046,161700.0
2006-06-05 13:00:00,46.59,46.68,46.57,46.65,125400.0,36.7125,36.7834,36.6967,36.7598,125400.0
2006-06-05 13:10:00,46.65,46.73,46.64,46.72,112600.0,36.7598,36.8228,36.7519,36.8149,112600.0
2006-06-05 13:20:00,46.71,46.71,46.57,46.69,143900.0,36.807,36.807,36.6967,36.7913,143900.0
2006-06-05 13:30:00,46.68,46.82,46.68,46.81,169600.0,36.7834,36.8937,36.7834,36.8858,169600.0
2006-06-05 13:40:00,46.81,46.91,46.8,46.88,226100.0,36.8858,36.9646,36.878,36.941,226100.0
2006-06-05 13:50:00,46.87,47.11,46.87,46.97,275200.0,36.9331,37.1222,36.9331,37.0119,275200.0
2006-06-05 14:00:00,46.97,47.04,46.82,46.86,173200.0,37.0119,37.0671,36.8937,36.9252,173200.0
2006-06-05 14:10:00,46.88,46.93,46.81,46.81,192300.0,36.941,36.9804,36.8858,36.8858,192300.0
2006-06-05 14:20:00,46.81,46.82,46.45,46.71,211200.0,36.8858,36.8937,36.6022,36.807,211200.0
2006-06-05 14:30:00,46.72,46.77,46.66,46.72,281600.0,36.8149,36.8543,36.7676,36.8149,281600.0
2006-06-05 14:40:00,46.72,46.85,46.71,46.73,263000.0,36.8149,36.9174,36.807,36.8228,263000.0
2006-06-05 14:50:00,46.74,46.83,46.7,46.7,109900.0,36.8307,36.9016,36.7992,36.7992,109900.0
2006-06-05 15:00:00,46.7,46.74,46.56,46.66,157800.0,36.7992,36.8307,36.6888,36.7676,157800.0
2006-06-05 15:10:00,46.65,46.66,46.43,46.62,208500.0,36.7598,36.7676,36.5864,36.7361,208500.0
2006-06-05 15:20:00,46.62,46.68,46.38,46.39,183700.0,36.7361,36.7834,36.547,36.5549,183700.0
2006-06-05 15:30:00,46.39,46.47,46.37,46.44,136000.0,36.5549,36.6179,36.5391,36.5943,136000.0
2006-06-05 15:40:00,46.43,46.44,46.17,46.18,248200.0,36.5864,36.5943,36.3815,36.3894,248200.0
2006-06-05 15:50:00,46.18,46.3,46.17,46.23,261700.0,36.3894,36.484,36.3815,36.4288,261700.0
2006-06-06 09:30:00,46.3,46.72,46.27,46.28,213700.0,36.484,36.8149,36.4603,36.4682,213700.0
2006-06-06 09:40:00,46.3,46.71,46.26,46.28,247300.0,36.484,36.807,36.4524,36.4682,247300.0
2006-06-06 09:50:00,46.26,46.35,46.18,46.23,546200.0,36.4524,36.5234,36.3894,36.4288,546200.0
2006-06-06 10:00:00,46.18,46.37,46.01,46.24,326200.0,36.3894,36.5391,36.2554,36.4367,326200.0
2006-06-06 10:10:00,46.25,46.31,46.17,46.24,297100.0,36.4446,36.4918,36.3815,36.4367,297100.0
2006-06-06 10:20:00,46.23,46.45,46.17,46.37,157800.0,36.4288,36.6022,36.3815,36.5391,157800.0
2006-06-06 10:30:00,46.35,46.4,46.15,46.16,322100.0,36.5234,36.5628,36.3658,36.3736,322100.0
2006-06-06 10:40:00,46.15,46.31,46.11,46.15,154200.0,36.3658,36.4918,36.3342,36.3658,154200.0
2006-06-06 10:50:00,46.15,46.24,46.13,46.16,137200.0,36.3658,36.4367,36.35,36.3736,137200.0
2006-06-06 11:00:00,46.17,46.19,46.08,46.11,164400.0,36.3815,36.3973,36.3106,36.3342,164400.0
2006-06-06 11:10:00,46.11,46.22,46.05,46.15,131500.0,36.3342,36.4209,36.287,36.3658,131500.0
2006-06-06 11:20:00,46.16,46.22,46.13,46.13,93000.0,36.3736,36.4209,36.35,36.35,93000.0
2006-06-06 11:30:00,46.13,46.25,46.1,46.11,133500.0,36.35,36.4446,36.3264,36.3342,133500.0
2006-06-06 11:40:00,46.11,46.22,46.09,46.2,116100.0,36.3342,36.4209,36.3185,36.4052,116100.0
2006-06-06 11:50:00,46.2,46.25,46.08,46.08,128000.0,36.4052,36.4446,36.3106,36.3106,128000.0
2006-06-06 12:00:00,46.05,46.15,46.02,46.07,110400.0,36.287,36.3658,36.2633,36.3027,110400.0
2006-06-06 12:10:00,46.07,46.22,46.07,46.12,123000.0,36.3027,36.4209,36.3027,36.3421,123000.0
2006-06-06 12:20:00,46.11,46.14,46.02,46.02,109800.0,36.3342,36.3579,36.2633,36.2633,109800.0
2006-06-06 12:30:00,46.02,46.11,45.88,45.9,206700.0,36.2633,36.3342,36.153,36.1688,206700.0
2006-06-06 12:40:00,45.91,46.14,45.91,46.0,124500.0,36.1766,36.3579,36.1766,36.2476,124500.0
2006-06-06 12:50:00,46.01,46.25,45.98,46.23,104600.0,36.2554,36.4446,36.2318,36.4288,104600.0
2006-06-06 13:00:00,46.22,46.24,46.11,46.17,120000.0,36.4209,36.4367,36.3342,36.3815,120000.0
2006-06-06 13:10:00,46.17,46.19,46.02,46.02,97500.0,36.3815,36.3973,36.2633,36.2633,97500.0
2006-06-06 13:20:00,46.02,46.17,46.0,46.14,101400.0,36.2633,36.3815,36.2476,36.3579,101400.0
2006-06-06 13:30:00,46.12,46.2,46.12,46.13,88900.0,36.3421,36.4052,36.3421,36.35,88900.0
2006-06-06 13:40:00,46.13,46.13,46.02,46.1,78700.0,36.35,36.35,36.2633,36.3264,78700.0
2006-06-06 13:50:00,46.1,46.2,46.08,46.19,83300.0,36.3264,36.4052,36.3106,36.3973,83300.0
2006-06-06 14:00:00,46.19,46.2,46.03,46.04,95400.0,36.3973,36.4052,36.2712,36.2791,95400.0
2006-06-06 14:10:00,46.05,46.07,45.91,46.03,142300.0,36.287,36.3027,36.1766,36.2712,142300.0
2006-06-06 14:20:00,46.0,46.1,45.94,46.02,80400.0,36.2476,36.3264,36.2003,36.2633,80400.0
2006-06-06 14:30:00,46.02,46.2,45.97,46.13,109000.0,36.2633,36.4052,36.2239,36.35,109000.0
2006-06-06 14:40:00,46.13,46.13,45.6,45.86,218500.0,36.35,36.35,35.9324,36.1372,218500.0
2006-06-06 14:50:00,45.85,46.05,45.81,45.87,162500.0,36.1294,36.287,36.0979,36.1451,162500.0
2006-06-06 15:00:00,45.86,46.12,45.86,46.08,138600.0,36.1372,36.3421,36.1372,36.3106,138600.0
2006-06-06 15:10:00,46.08,46.12,45.97,45.97,180500.0,36.3106,36.3421,36.2239,36.2239,180500.0
2006-06-06 15:20:00,45.98,46.04,45.95,46.0,123700.0,36.2318,36.2791,36.2082,36.2476,123700.0
2006-06-06 15:30:00,46.01,46.11,45.95,46.11,224700.0,36.2554,36.3342,36.2082,36.3342,224700.0
2006-06-06 15:40:00,46.11,46.28,46.04,46.08,149500.0,36.3342,36.4682,36.2791,36.3106,149500.0
2006-06-06 15:50:00,46.08,46.25,46.0,46.13,206500.0,36.3106,36.4446,36.2476,36.35,206500.0
2006-06-07 09:30:00,46.49,46.88,46.44,46.66,226700.0,36.6337,36.941,36.5943,36.7676,226700.0
2006-06-07 09:40:00,46.66,46.67,46.21,46.4,186300.0,36.7676,36.7755,36.413,36.5628,186300.0
2006-06-07 09:50:00,46.38,46.48,46.26,46.41,128300.0,36.547,36.6258,36.4524,36.5706,128300.0
2006-06-07 10:00:00,46.41,46.69,46.33,46.5,193100.0,36.5706,36.7913,36.5076,36.6416,193100.0
2006-06-07 10:10:00,46.51,46.75,46.47,46.73,181800.0,36.6494,36.8386,36.6179,36.8228,181800.0
2006-06-07 10:20:00,46.73,46.75,46.64,46.69,154600.0,36.8228,36.8386,36.7519,36.7913,154600.0
2006-06-07 10:30:00,46.7,46.82,46.55,46.63,135900.0,36.7992,36.8937,36.681,36.744,135900.0
2006-06-07 10:40:00,46.61,46.7,46.43,46.57,84400.0,36.7282,36.7992,36.5864,36.6967,84400.0
2006-06-07 10:50:00,46.57,46.58,46.44,46.51,98000.0,36.6967,36.7046,36.5943,36.6494,98000.0
2006-06-07 11:00:00,46.5,46.62,46.48,46.48,90300.0,36.6416,36.7361,36.6258,36.6258,90300.0
2006-06-07 11:10:00,46.49,46.62,46.48,46.53,65400.0,36.6337,36.7361,36.6258,36.6652,65400.0
2006-06-07 11:20:00,46.54,46.59,46.44,46.46,61500.0,36.6731,36.7125,36.5943,36.61,61500.0
2006-06-07 11:30:00,46.47,46.6,46.47,46.55,81400.0,36.6179,36.7204,36.6179,36.681,81400.0
2006-06-07 11:40:00,46.55,46.58,46.46,46.47,91100.0,36.681,36.7046,36.61,36.6179,91100.0
2006-06-07 11:50:00,46.47,46.68,46.47,46.65,80300.0,36.6179,36.7834,36.6179,36.7598,80300.0
2006-06-07 12:00:00,46.65,46.72,46.6,46.6,69600.0,36.7598,36.8149,36.7204,36.7204,69600.0
2006-06-07 12:10:00,46.59,46.64,46.5,46.51,47300.0,36.7125,36.7519,36.6416,36.6494,47300.0
2006-06-07 12:20:00,46.51,46.63,46.51,46.6,42700.0,36.6494,36.744,36.6494,36.7204,42700.0
2006-06-07 12:30:00,46.59,46.62,46.41,46.49,71400.0,36.7125,36.7361,36.5706,36.6337,71400.0
2006-06-07 12:40:00,46.49,46.54,46.49,46.52,73100.0,36.6337,36.6731,36.6337,36.6573,73100.0
2006-06-07 12:50:00,46.51,46.55,46.4,46.42,129200.0,36.6494,36.681,36.5628,36.5785,129200.0
2006-06-07 13:00:00,46.41,46.57,46.38,46.54,141000.0,36.5706,36.6967,36.547,36.6731,141000.0
2006-06-07 13:10:00,46.53,46.69,46.51,46.63,113100.0,36.6652,36.7913,36.6494,36.744,113100.0
2006-06-07 13:20:00,46.63,46.66,46.55,46.62,45900.0,36.744,36.7676,36.681,36.7361,45900.0
2006-06-07 13:30:00,46.62,46.67,46.58,46.6,63300.0,36.7361,36.7755,36.7046,36.7204,63300.0
2006-06-07 13:40:00,46.6,46.63,46.57,46.58,73800.0,36.7204,36.744,36.6967,36.7046,73800.0
2006-06-07 13:50:00,46.57,46.72,46.57,46.72,52100.0,36.6967,36.8149,36.6967,36.8149,52100.0
2006-06-07 14:00:00,46.71,46.71,46.6,46.62,88900.0,36.807,36.807,36.7204,36.7361,88900.0
2006-06-07 14:10:00,46.63,46.65,46.58,46.61,116200.0,36.744,36.7598,36.7046,36.7282,116200.0
2006-06-07 14:20:00,46.62,46.8,46.61,46.8,104300.0,36.7361,36.878,36.7282,36.878,104300.0
2006-06-07 14:30:00,46.8,46.82,46.66,46.68,223100.0,36.878,36.8937,36.7676,36.7834,223100.0
2006-06-07 14:40:00,46.67,46.67,46.5,46.53,114400.0,36.7755,36.7755,36.6416,36.6652,114400.0
2006-06-07 14:50:00,46.52,46.59,46.42,46.45,156000.0,36.6573,36.7125,36.5785,36.6022,156000.0
2006-06-07 15:00:00,46.46,46.57,46.43,46.49,115100.0,36.61,36.6967,36.5864,36.6337,115100.0
2006-06-07 15:10:00,46.49,46.51,46.41,46.46,128700.0,36.6337,36.6494,36.5706,36.61,128700.0
2006-06-07 15:20:00,46.46,46.57,46.31,46.35,173900.0,36.61,36.6967,36.4918,36.5234,173900.0
2006-06-07 15:30:00,46.36,46.6,46.33,46.51,579300.0,36.5312,36.7204,36.5076,36.6494,579300.0
2006-06-07 15:40:00,46.51,46.51,46.39,46.41,170400.0,36.6494,36.6494,36.5549,36.5706,170400.0
2006-06-07 15:50:00,46.4,46.43,46.19,46.19,279900.0,36.5628,36.5864,36.3973,36.3973,279900.0
2006-06-08 09:30:00,46.72,46.87,46.53,46.82,264300.0,36.8149,36.9331,36.6652,36.8937,264300.0
2006-06-08 09:40:00,46.82,46.89,46.45,46.78,197300.0,36.8937,36.9489,36.6022,36.8622,197300.0
2006-06-08 09:50:00,46.79,46.8,46.55,46.68,158300.0,36.8701,36.878,36.681,36.7834,158300.0
2006-06-08 10:00:00,46.67,46.95,46.61,46.84,212100.0,36.7755,36.9962,36.7282,36.9095,212100.0
2006-06-08 10:10:00,46.84,46.95,46.77,46.89,145300.0,36.9095,36.9962,36.8543,36.9489,145300.0
2006-06-08 10:20:00,46.89,46.95,46.76,46.84,125400.0,36.9489,36.9962,36.8464,36.9095,125400.0
2006-06-08 10:30:00,46.84,46.95,46.65,46.85,138100.0,36.9095,36.9962,36.7598,36.9174,138100.0
2006-06-08 10:40:00,46.85,46.85,46.42,46.59,233500.0,36.9174,36.9174,36.5785,36.7125,233500.0
2006-06-08 10:50:00,46.61,46.65,46.45,46.57,123200.0,36.7282,36.7598,36.6022,36.6967,123200.0
2006-06-08 11:00:00,46.57,46.72,46.45,46.6,125900.0,36.6967,36.8149,36.6022,36.7204,125900.0
2006-06-08 11:10:00,46.6,46.62,46.28,46.28,122700.0,36.7204,36.7361,36.4682,36.4682,122700.0
2006-06-08 11:20:00,46.27,46.37,45.86,46.26,286300.0,36.4603,36.5391,36.1372,36.4524,286300.0
2006-06-08 11:30:00,46.27,46.28,46.03,46.21,198300.0,36.4603,36.4682,36.2712,36.413,198300.0
2006-06-08 11:40:00,46.2,46.33,46.06,46.12,151800.0,36.4052,36.5076,36.2948,36.3421,151800.0
2006-06-08 11:50:00,46.12,46.12,45.85,45.97,205100.0,36.3421,36.3421,36.1294,36.2239,205100.0
2006-06-08 12:00:00,45.98,46.14,45.95,46.13,157700.0,36.2318,36.3579,36.2082,36.35,157700.0
2006-06-08 12:10:00,46.14,46.19,46.01,46.05,131200.0,36.3579,36.3973,36.2554,36.287,131200.0
2006-06-08 12:20:00,46.06,46.07,45.85,45.94,122600.0,36.2948,36.3027,36.1294,36.2003,122600.0
2006-06-08 12:30:00,45.96,46.1,45.94,46.06,97400.0,36.216,36.3264,36.2003,36.2948,97400.0
2006-06-08 12:40:00,46.07,46.13,45.92,46.06,67200.0,36.3027,36.35,36.1845,36.2948,67200.0
2006-06-08 12:50:00,46.04,46.07,45.95,45.97,70900.0,36.2791,36.3027,36.2082,36.2239,70900.0
2006-06-08 13:00:00,45.98,45.98,45.79,45.88,85800.0,36.2318,36.2318,36.0821,36.153,85800.0
2006-06-08 13:10:00,45.86,46.07,45.85,45.93,64300.0,36.1372,36.3027,36.1294,36.1924,64300.0
2006-06-08 13:20:00,45.91,45.95,45.82,45.93,69000.0,36.1766,36.2082,36.1057,36.1924,69000.0
2006-06-08 13:30:00,45.94,46.17,45.84,46.08,83300.0,36.2003,36.3815,36.1215,36.3106,83300.0
2006-06-08 13:40:00,46.08,46.28,46.08,46.22,145300.0,36.3106,36.4682,36.3106,36.4209,145300.0
2006-06-08 13:50:00,46.23,46.35,46.16,46.34,116700.0,36.4288,36.5234,36.3736,36.5155,116700.0
2006-06-08 14:00:00,46.35,46.4,46.11,46.15,93100.0,36.5234,36.5628,36.3342,36.3658,93100.0
2006-06-08 14:10:00,46.16,46.3,46.12,46.3,86800.0,36.3736,36.484,36.3421,36.484,86800.0
2006-06-08 14:20:00,46.3,46.34,46.17,46.28,114600.0,36.484,36.5155,36.3815,36.4682,114600.0
2006-06-08 14:30:00,46.28,46.3,46.17,46.29,133300.0,36.4682,36.484,36.3815,36.4761,133300.0
2006-06-08 14:40:00,46.29,46.3,46.11,46.15,129500.0,36.4761,36.484,36.3342,36.3658,129500.0
2006-06-08 14:50:00,46.13,46.23,46.06,46.09,144400.0,36.35,36.4288,36.2948,36.3185,144400.0
2006-06-08 15:00:00,46.09,46.27,46.09,46.18,148700.0,36.3185,36.4603,36.3185,36.3894,148700.0
2006-06-08 15:10:00,46.19,46.38,46.19,46.27,228100.0,36.3973,36.547,36.3973,36.4603,228100.0
2006-06-08 15:20:00,46.27,46.31,46.17,46.24,112700.0,36.4603,36.4918,36.3815,36.4367,112700.0
2006-06-08 15:30:00,46.24,46.5,46.2,46.49,229800.0,36.4367,36.6416,36.4052,36.6337,229800.0
2006-06-08 15:40:00,46.49,46.49,46.17,46.19,234300.0,36.6337,36.6337,36.3815,36.3973,234300.0
2006-06-08 15:50:00,46.19,46.43,46.15,46.28,271100.0,36.3973,36.5864,36.3658,36.4682,271100.0
2006-06-09 09:30:00,46.0,46.3,45.74,45.77,341400.0,36.2476,36.484,36.0427,36.0663,341400.0
2006-06-09 09:40:00,45.77,45.94,45.62,45.88,192100.0,36.0663,36.2003,35.9481,36.153,192100.0
2006-06-09 09:50:00,45.9,46.11,45.85,45.95,97500.0,36.1688,36.3342,36.1294,36.2082,97500.0
2006-06-09 10:00:00,45.96,46.24,45.91,46.2,213300.0,36.216,36.4367,36.1766,36.4052,213300.0
2006-06-09 10:10:00,46.2,46.24,46.03,46.04,114400.0,36.4052,36.4367,36.2712,36.2791,114400.0
2006-06-09 10:20:00,46.03,46.07,45.96,46.03,221100.0,36.2712,36.3027,36.216,36.2712,221100.0
2006-06-09 10:30:00,46.02,46.09,45.94,45.95,478200.0,36.2633,36.3185,36.2003,36.2082,478200.0
2006-06-09 10:40:00,45.95,46.01,45.83,46.0,151200.0,36.2082,36.2554,36.1136,36.2476,151200.0
2006-06-09 10:50:00,46.01,46.03,45.85,45.87,132500.0,36.2554,36.2712,36.1294,36.1451,132500.0
2006-06-09 11:00:00,45.86,45.97,45.85,45.87,206100.0,36.1372,36.2239,36.1294,36.1451,206100.0
2006-06-09 11:10:00,45.86,45.89,45.78,45.81,303800.0,36.1372,36.1609,36.0742,36.0979,303800.0
2006-06-09 11:20:00,45.82,45.86,45.79,45.82,302400.0,36.1057,36.1372,36.0821,36.1057,302400.0
2006-06-09 11:30:00,45.82,45.88,45.81,45.85,170500.0,36.1057,36.153,36.0979,36.1294,170500.0
2006-06-09 11:40:00,45.85,45.85,45.8,45.82,133400.0,36.1294,36.1294,36.09,36.1057,133400.0
2006-06-09 11:50:00,45.81,45.82,45.75,45.8,177300.0,36.0979,36.1057,36.0506,36.09,177300.0
2006-06-09 12:00:00,45.8,45.85,45.77,45.83,174600.0,36.09,36.1294,36.0663,36.1136,174600.0
2006-06-09 12:10:00,45.84,45.84,45.78,45.79,53200.0,36.1215,36.1215,36.0742,36.0821,53200.0
2006-06-09 12:20:00,45.79,45.86,45.76,45.85,78700.0,36.0821,36.1372,36.0585,36.1294,78700.0
2006-06-09 12:30:00,45.84,45.85,45.78,45.82,76400.0,36.1215,36.1294,36.0742,36.1057,76400.0
2006-06-09 12:40:00,45.8,45.87,45.78,45.85,92500.0,36.09,36.1451,36.0742,36.1294,92500.0
2006-06-09 12:50:00,45.85,45.87,45.75,45.77,101200.0,36.1294,36.1451,36.0506,36.0663,101200.0
2006-06-09 13:00:00,45.78,45.79,45.72,45.76,59700.0,36.0742,36.0821,36.0269,36.0585,59700.0
2006-06-09 13:10:00,45.76,45.76,45.71,45.73,91000.0,36.0585,36.0585,36.0191,36.0348,91000.0
2006-06-09 13:20:00,45.74,45.8,45.7,45.72,87300.0,36.0427,36.09,36.0112,36.0269,87300.0
2006-06-09 13:30:00,45.72,45.8,45.72,45.8,93500.0,36.0269,36.09,36.0269,36.09,93500.0
2006-06-09 13:40:00,45.8,45.86,45.79,45.84,91600.0,36.09,36.1372,36.0821,36.1215,91600.0
2006-06-09 13:50:00,45.84,45.92,45.83,45.88,72200.0,36.1215,36.1845,36.1136,36.153,72200.0
2006-06-09 14:00:00,45.88,45.91,45.81,45.86,54600.0,36.153,36.1766,36.0979,36.1372,54600.0
2006-06-09 14:10:00,45.87,45.9,45.8,45.84,61700.0,36.1451,36.1688,36.09,36.1215,61700.0
2006-06-09 14:20:00,45.82,45.91,45.79,45.9,76900.0,36.1057,36.1766,36.0821,36.1688,76900.0
2006-06-09 14:30:00,45.9,45.91,45.85,45.9,152700.0,36.1688,36.1766,36.1294,36.1688,152700.0
2006-06-09 14:40:00,45.9,46.0,45.89,46.0,72400.0,36.1688,36.2476,36.1609,36.2476,72400.0
2006-06-09 14:50:00,46.0,46.02,45.93,45.93,95400.0,36.2476,36.2633,36.1924,36.1924,95400.0
2006-06-09 15:00:00,45.94,46.02,45.86,45.99,91500.0,36.2003,36.2633,36.1372,36.2397,91500.0
2006-06-09 15:10:00,46.0,46.0,45.94,45.98,70700.0,36.2476,36.2476,36.2003,36.2318,70700.0
2006-06-09 15:20:00,45.98,46.04,45.97,46.04,66300.0,36.2318,36.2791,36.2239,36.2791,66300.0
2006-06-09 15:30:00,46.04,46.04,45.97,46.03,81500.0,36.2791,36.2791,36.2239,36.2712,81500.0
2006-06-09 15:40:00,46.04,46.1,45.98,46.0,121800.0,36.2791,36.3264,36.2318,36.2476,121800.0
2006-06-09 15:50:00,45.99,46.0,45.76,45.76,295900.0,36.2397,36.2476,36.0585,36.0585,295900.0
2006-06-12 09:30:00,45.77,46.15,45.77,46.04,141500.0,36.0663,36.3658,36.0663,36.2791,141500.0
2006-06-12 09:40:00,46.04,46.06,45.84,45.87,161500.0,36.2791,36.2948,36.1215,36.1451,161500.0
2006-06-12 09:50:00,45.88,45.95,45.84,45.9,174400.0,36.153,36.2082,36.1215,36.1688,174400.0
2006-06-12 10:00:00,45.9,45.97,45.86,45.92,111100.0,36.1688,36.2239,36.1372,36.1845,111100.0
2006-06-12 10:10:00,45.95,45.95,45.84,45.91,121200.0,36.2082,36.2082,36.1215,36.1766,121200.0
2006-06-12 10:20:00,45.9,45.92,45.75,45.76,150100.0,36.1688,36.1845,36.0506,36.0585,150100.0
2006-06-12 10:30:00,45.78,45.9,45.77,45.9,64800.0,36.0742,36.1688,36.0663,36.1688,64800.0
2006-06-12 10:40:00,45.88,45.99,45.88,45.9,67600.0,36.153,36.2397,36.153,36.1688,67600.0
2006-06-12 10:50:00,45.9,45.94,45.83,45.87,43400.0,36.1688,36.2003,36.1136,36.1451,43400.0
2006-06-12 11:00:00,45.85,46.07,45.83,46.03,189200.0,36.1294,36.3027,36.1136,36.2712,189200.0
2006-06-12 11:10:00,46.04,46.05,45.85,45.86,134000.0,36.2791,36.287,36.1294,36.1372,134000.0
2006-06-12 11:20:00,45.87,45.95,45.84,45.9,148200.0,36.1451,36.2082,36.1215,36.1688,148200.0
2006-06-12 11:30:00,45.91,45.94,45.88,45.93,142300.0,36.1766,36.2003,36.153,36.1924,142300.0
2006-06-12 11:40:00,45.92,45.94,45.87,45.93,65100.0,36.1845,36.2003,36.1451,36.1924,65100.0
2006-06-12 11:50:00,45.93,45.94,45.85,45.88,106000.0,36.1924,36.2003,36.1294,36.153,106000.0
2006-06-12 12:00:00,45.88,45.88,45.81,45.81,76400.0,36.153,36.153,36.0979,36.0979,76400.0
2006-06-12 12:10:00,45.83,45.84,45.75,45.77,78100.0,36.1136,36.1215,36.0506,36.0663,78100.0
2006-06-12 12:20:00,45.76,45.76,45.64,45.65,80800.0,36.0585,36.0585,35.9639,35.9718,80800.0
2006-06-12 12:30:00,45.66,45.68,45.62,45.65,68200.0,35.9797,35.9954,35.9481,35.9718,68200.0
2006-06-12 12:40:00,45.65,45.71,45.63,45.71,99800.0,35.9718,36.0191,35.956,36.0191,99800.0
2006-06-12 12:50:00,45.72,45.79,45.66,45.69,51300.0,36.0269,36.0821,35.9797,36.0033,51300.0
2006-06-12 13:00:00,45.69,45.78,45.65,45.78,44600.0,36.0033,36.0742,35.9718,36.0742,44600.0
2006-06-12 13:10:00,45.78,45.78,45.69,45.71,29400.0,36.0742,36.0742,36.0033,36.0191,29400.0
2006-06-12 13:20:00,45.71,45.79,45.69,45.77,34000.0,36.0191,36.0821,36.0033,36.0663,34000.0
2006-06-12 13:30:00,45.78,45.81,45.68,45.69,53400.0,36.0742,36.0979,35.9954,36.0033,53400.0
2006-06-12 13:40:00,45.69,45.76,45.67,45.72,54300.0,36.0033,36.0585,35.9875,36.0269,54300.0
2006-06-12 13:50:00,45.73,45.75,45.66,45.73,58000.0,36.0348,36.0506,35.9797,36.0348,58000.0
2006-06-12 14:00:00,45.74,45.76,45.66,45.66,37300.0,36.0427,36.0585,35.9797,35.9797,37300.0
2006-06-12 14:10:00,45.66,45.72,45.55,45.56,82200.0,35.9797,36.0269,35.893,35.9009,82200.0
2006-06-12 14:20:00,45.56,45.56,45.42,45.49,180300.0,35.9009,35.9009,35.7905,35.8457,180300.0
2006-06-12 14:30:00,45.5,45.5,45.3,45.34,106900.0,35.8536,35.8536,35.696,35.7275,106900.0
2006-06-12 14:40:00,45.34,45.35,45.2,45.28,130400.0,35.7275,35.7354,35.6172,35.6802,130400.0
2006-06-12 14:50:00,45.29,45.36,45.25,45.36,97000.0,35.6881,35.7433,35.6566,35.7433,97000.0
2006-06-12 15:00:00,45.35,45.44,45.34,45.42,56500.0,35.7354,35.8063,35.7275,35.7905,56500.0
2006-06-12 15:10:00,45.43,45.48,45.37,45.4,69600.0,35.7984,35.8378,35.7511,35.7748,69600.0
2006-06-12 15:20:00,45.39,45.44,45.28,45.33,76700.0,35.7669,35.8063,35.6802,35.7196,76700.0
2006-06-12 15:30:00,45.33,45.33,45.09,45.13,203000.0,35.7196,35.7196,35.5305,35.562,203000.0
2006-06-12 15:40:00,45.11,45.15,45.05,45.14,388200.0,35.5463,35.5778,35.499,35.5699,388200.0
2006-06-12 15:50:00,45.14,45.19,45.13,45.15,346200.0,35.5699,35.6093,35.562,35.5778,346200.0
2006-06-13 09:30:00,44.82,44.99,44.81,44.95,262700.0,35.3177,35.4517,35.3099,35.4202,262700.0
2006-06-13 09:40:00,44.95,45.49,44.93,45.49,257800.0,35.4202,35.8457,35.4044,35.8457,257800.0
2006-06-13 09:50:00,45.5,45.65,45.33,45.46,211000.0,35.8536,35.9718,35.7196,35.8221,211000.0
2006-06-13 10:00:00,45.46,45.52,45.25,45.37,131000.0,35.8221,35.8693,35.6566,35.7511,131000.0
2006-06-13 10:10:00,45.37,45.39,44.9,44.93,215400.0,35.7511,35.7669,35.3808,35.4044,215400.0
2006-06-13 10:20:00,44.93,44.98,44.75,44.96,184000.0,35.4044,35.4438,35.2626,35.4281,184000.0
2006-06-13 10:30:00,44.97,44.97,44.81,44.88,121100.0,35.4359,35.4359,35.3099,35.365,121100.0
2006-06-13 10:40:00,44.88,44.99,44.84,44.95,148800.0,35.365,35.4517,35.3335,35.4202,148800.0
2006-06-13 10:50:00,44.96,45.08,44.92,44.97,117000.0,35.4281,35.5226,35.3965,35.4359,117000.0
2006-06-13 11:00:00,44.97,44.99,44.9,44.98,132100.0,35.4359,35.4517,35.3808,35.4438,132100.0
2006-06-13 11:10:00,44.98,45.21,44.98,45.13,147600.0,35.4438,35.6251,35.4438,35.562,147600.0
2006-06-13 11:20:00,45.15,45.25,45.06,45.12,65500.0,35.5778,35.6566,35.5069,35.5541,65500.0
2006-06-13 11:30:00,45.14,45.22,45.07,45.17,87600.0,35.5699,35.6329,35.5147,35.5935,87600.0
2006-06-13 11:40:00,45.18,45.35,45.13,45.35,94200.0,35.6014,35.7354,35.562,35.7354,94200.0
2006-06-13 11:50:00,45.35,45.36,45.21,45.35,93800.0,35.7354,35.7433,35.6251,35.7354,93800.0
2006-06-13 12:00:00,45.34,45.36,45.24,45.36,75800.0,35.7275,35.7433,35.6487,35.7433,75800.0
2006-06-13 12:10:00,45.35,45.36,45.07,45.09,93600.0,35.7354,35.7433,35.5147,35.5305,93600.0
2006-06-13 12:20:00,45.09,45.15,45.09,45.13,106300.0,35.5305,35.5778,35.5305,35.562,106300.0
2006-06-13 12:30:00,45.1,45.14,45.03,45.03,81400.0,35.5384,35.5699,35.4832,35.4832,81400.0
2006-06-13 12:40:00,45.03,45.11,45.01,45.09,49000.0,35.4832,35.5463,35.4675,35.5305,49000.0
2006-06-13 12:50:00,45.1,45.24,45.08,45.24,57800.0,35.5384,35.6487,35.5226,35.6487,57800.0
2006-06-13 13:00:00,45.22,45.24,45.04,45.04,138400.0,35.6329,35.6487,35.4911,35.4911,138400.0
2006-06-13 13:10:00,45.04,45.1,45.02,45.03,67500.0,35.4911,35.5384,35.4753,35.4832,67500.0
2006-06-13 13:20:00,45.04,45.05,44.94,44.95,68900.0,35.4911,35.499,35.4123,35.4202,68900.0
2006-06-13 13:30:00,44.95,45.02,44.86,44.98,76000.0,35.4202,35.4753,35.3493,35.4438,76000.0
2006-06-13 13:40:00,44.99,45.2,44.99,45.15,70700.0,35.4517,35.6172,35.4517,35.5778,70700.0
2006-06-13 13:50:00,45.17,45.25,45.11,45.21,132000.0,35.5935,35.6566,35.5463,35.6251,132000.0
2006-06-13 14:00:00,45.19,45.31,45.18,45.31,87800.0,35.6093,35.7039,35.6014,35.7039,87800.0
2006-06-13 14:10:00,45.28,45.35,45.26,45.26,128100.0,35.6802,35.7354,35.6645,35.6645,128100.0
2006-06-13 14:20:00,45.24,45.25,45.09,45.17,129500.0,35.6487,35.6566,35.5305,35.5935,129500.0
2006-06-13 14:30:00,45.16,45.2,45.0,45.12,81000.0,35.5857,35.6172,35.4596,35.5541,81000.0
2006-06-13 14:40:00,45.12,45.25,45.11,45.2,112800.0,35.5541,35.6566,35.5463,35.6172,112800.0
2006-06-13 14:50:00,45.21,45.24,45.15,45.17,169400.0,35.6251,35.6487,35.5778,35.5935,169400.0
2006-06-13 15:00:00,45.17,45.21,45.15,45.21,225300.0,35.5935,35.6251,35.5778,35.6251,225300.0
2006-06-13 15:10:00,45.21,45.31,45.2,45.27,286100.0,35.6251,35.7039,35.6172,35.6723,286100.0
2006-06-13 15:20:00,45.28,45.65,45.27,45.55,281100.0,35.6802,35.9718,35.6723,35.893,281100.0
2006-06-13 15:30:00,45.55,45.59,45.49,45.54,214500.0,35.893,35.9245,35.8457,35.8851,214500.0
2006-06-13 15:40:00,45.54,45.62,45.39,45.4,530300.0,35.8851,35.9481,35.7669,35.7748,530300.0
2006-06-13 15:50:00,45.41,45.6,45.34,45.39,459300.0,35.7827,35.9324,35.7275,35.7669,459300.0
2006-06-14 09:30:00,44.76,45.27,44.75,45.19,343200.0,35.2705,35.6723,35.2626,35.6093,343200.0
2006-06-14 09:40:00,45.19,45.24,44.91,45.03,246300.0,35.6093,35.6487,35.3887,35.4832,246300.0
2006-06-14 09:50:00,45.03,45.2,44.99,45.15,134000.0,35.4832,35.6172,35.4517,35.5778,134000.0
2006-06-14 10:00:00,45.15,45.2,45.02,45.12,216400.0,35.5778,35.6172,35.4753,35.5541,216400.0
2006-06-14 10:10:00,45.12,45.23,44.98,45.07,187600.0,35.5541,35.6408,35.4438,35.5147,187600.0
2006-06-14 10:20:00,45.07,45.15,44.98,45.09,105600.0,35.5147,35.5778,35.4438,35.5305,105600.0
2006-06-14 10:30:00,45.1,45.15,44.85,44.88,158800.0,35.5384,35.5778,35.3414,35.365,158800.0
2006-06-14 10:40:00,44.89,44.97,44.8,44.81,91400.0,35.3729,35.4359,35.302,35.3099,91400.0
2006-06-14 10:50:00,44.82,44.83,44.69,44.8,142900.0,35.3177,35.3256,35.2153,35.302,142900.0
2006-06-14 11:00:00,44.82,44.85,44.65,44.73,214100.0,35.3177,35.3414,35.1838,35.2468,214100.0
2006-06-14 11:10:00,44.74,44.78,44.67,44.77,235900.0,35.2547,35.2862,35.1995,35.2783,235900.0
2006-06-14 11:20:00,44.77,44.82,44.72,44.8,211500.0,35.2783,35.3177,35.2389,35.302,211500.0
2006-06-14 11:30:00,44.8,44.86,44.79,44.85,248100.0,35.302,35.3493,35.2941,35.3414,248100.0
2006-06-14 11:40:00,44.84,44.92,44.8,44.84,200300.0,35.3335,35.3965,35.302,35.3335,200300.0
2006-06-14 11:50:00,44.85,44.85,44.76,44.81,155900.0,35.3414,35.3414,35.2705,35.3099,155900.0
2006-06-14 12:00:00,44.82,44.9,44.77,44.9,83200.0,35.3177,35.3808,35.2783,35.3808,83200.0
2006-06-14 12:10:00,44.9,44.94,44.87,44.92,102900.0,35.3808,35.4123,35.3571,35.3965,102900.0
2006-06-14 12:20:00,44.9,44.91,44.85,44.87,58900.0,35.3808,35.3887,35.3414,35.3571,58900.0
2006-06-14 12:30:00,44.87,44.89,44.85,44.88,60400.0,35.3571,35.3729,35.3414,35.365,60400.0
2006-06-14 12:40:00,44.87,44.87,44.77,44.77,42500.0,35.3571,35.3571,35.2783,35.2783,42500.0
2006-06-14 12:50:00,44.77,44.86,44.77,44.8,85000.0,35.2783,35.3493,35.2783,35.302,85000.0
2006-06-14 13:00:00,44.8,44.81,44.69,44.72,77800.0,35.302,35.3099,35.2153,35.2389,77800.0
2006-06-14 13:10:00,44.71,44.78,44.61,44.64,99500.0,35.2311,35.2862,35.1523,35.1759,99500.0
2006-06-14 13:20:00,44.64,44.72,44.61,44.7,72900.0,35.1759,35.2389,35.1523,35.2232,72900.0
2006-06-14 13:30:00,44.69,44.73,44.55,44.62,99400.0,35.2153,35.2468,35.105,35.1601,99400.0
2006-06-14 13:40:00,44.63,44.73,44.6,44.72,96600.0,35.168,35.2468,35.1444,35.2389,96600.0
2006-06-14 13:50:00,44.71,44.74,44.66,44.72,117600.0,35.2311,35.2547,35.1917,35.2389,117600.0
2006-06-14 14:00:00,44.72,44.86,44.71,44.85,123200.0,35.2389,35.3493,35.2311,35.3414,123200.0
2006-06-14 14:10:00,44.85,44.88,44.7,44.7,120400.0,35.3414,35.365,35.2232,35.2232,120400.0
2006-06-14 14:20:00,44.69,44.78,44.62,44.67,130400.0,35.2153,35.2862,35.1601,35.1995,130400.0
2006-06-14 14:30:00,44.68,44.83,44.68,44.8,130500.0,35.2074,35.3256,35.2074,35.302,130500.0
2006-06-14 14:40:00,44.81,44.81,44.63,44.68,140800.0,35.3099,35.3099,35.168,35.2074,140800.0
2006-06-14 14:50:00,44.68,44.79,44.68,44.69,126700.0,35.2074,35.2941,35.2074,35.2153,126700.0
2006-06-14 15:00:00,44.7,44.76,44.66,44.75,124000.0,35.2232,35.2705,35.1917,35.2626,124000.0
2006-06-14 15:10:00,44.75,44.77,44.67,44.74,132600.0,35.2626,35.2783,35.1995,35.2547,132600.0
2006-06-14 15:20:00,44.75,44.8,44.69,44.73,140900.0,35.2626,35.302,35.2153,35.2468,140900.0
2006-06-14 15:30:00,44.72,44.95,44.72,44.93,162800.0,35.2389,35.4202,35.2389,35.4044,162800.0
2006-06-14 15:40:00,44.91,44.92,44.75,44.85,240300.0,35.3887,35.3965,35.2626,35.3414,240300.0
2006-06-14 15:50:00,44.86,44.96,44.83,44.95,366400.0,35.3493,35.4281,35.3256,35.4202,366400.0
2006-06-15 09:30:00,45.0,45.15,44.85,44.85,245400.0,35.4596,35.5778,35.3414,35.3414,245400.0
2006-06-15 09:40:00,44.85,44.86,44.2,44.4,411200.0,35.3414,35.3493,34.8292,34.9868,411200.0
2006-06-15 09:50:00,44.44,44.56,44.3,44.54,307500.0,35.0183,35.1129,34.908,35.0971,307500.0
2006-06-15 10:00:00,44.54,44.57,44.34,44.35,253300.0,35.0971,35.1207,34.9395,34.9474,253300.0
2006-06-15 10:10:00,44.32,44.33,44.2,44.2,170900.0,34.9237,34.9316,34.8292,34.8292,170900.0
2006-06-15 10:20:00,44.2,44.45,44.2,44.41,132400.0,34.8292,35.0262,34.8292,34.9947,132400.0
2006-06-15 10:30:00,44.42,44.42,44.22,44.27,140300.0,35.0025,35.0025,34.8449,34.8843,140300.0
2006-06-15 10:40:00,44.3,44.47,44.27,44.4,114200.0,34.908,35.0419,34.8843,34.9868,114200.0
2006-06-15 10:50:00,44.4,44.46,44.34,44.35,103800.0,34.9868,35.0341,34.9395,34.9474,103800.0
2006-06-15 11:00:00,44.36,44.4,44.24,44.24,122500.0,34.9553,34.9868,34.8607,34.8607,122500.0
2006-06-15 11:10:00,44.26,44.3,44.23,44.24,324400.0,34.8765,34.908,34.8528,34.8607,324400.0
2006-06-15 11:20:00,44.24,44.3,44.23,44.29,283300.0,34.8607,34.908,34.8528,34.9001,283300.0
2006-06-15 11:30:00,44.3,44.38,44.27,44.32,207300.0,34.908,34.971,34.8843,34.9237,207300.0
2006-06-15 11:40:00,44.33,44.38,44.29,44.32,178400.0,34.9316,34.971,34.9001,34.9237,178400.0
2006-06-15 11:50:00,44.32,44.41,44.32,44.39,86800.0,34.9237,34.9947,34.9237,34.9789,86800.0
2006-06-15 12:00:00,44.39,44.4,44.3,44.34,101200.0,34.9789,34.9868,34.908,34.9395,101200.0
2006-06-15 12:10:00,44.34,44.35,44.27,44.31,98300.0,34.9395,34.9474,34.8843,34.9159,98300.0
2006-06-15 12:20:00,44.32,44.34,44.3,44.32,141500.0,34.9237,34.9395,34.908,34.9237,141500.0
2006-06-15 12:30:00,44.32,44.35,44.3,44.34,134100.0,34.9237,34.9474,34.908,34.9395,134100.0
2006-06-15 12:40:00,44.35,44.37,44.33,44.37,48600.0,34.9474,34.9631,34.9316,34.9631,48600.0
2006-06-15 12:50:00,44.37,44.46,44.34,44.34,91300.0,34.9631,35.0341,34.9395,34.9395,91300.0
2006-06-15 13:00:00,44.33,44.64,44.32,44.63,130900.0,34.9316,35.1759,34.9237,35.168,130900.0
2006-06-15 13:10:00,44.64,44.74,44.61,44.72,159400.0,35.1759,35.2547,35.1523,35.2389,159400.0
2006-06-15 13:20:00,44.72,44.87,44.64,44.68,235000.0,35.2389,35.3571,35.1759,35.2074,235000.0
2006-06-15 13:30:00,44.69,44.69,44.49,44.52,98800.0,35.2153,35.2153,35.0577,35.0813,98800.0
2006-06-15 13:40:00,44.52,44.65,44.51,44.57,125300.0,35.0813,35.1838,35.0735,35.1207,125300.0
2006-06-15 13:50:00,44.57,44.73,44.55,44.72,148200.0,35.1207,35.2468,35.105,35.2389,148200.0
2006-06-15 14:00:00,44.71,44.82,44.69,44.75,98200.0,35.2311,35.3177,35.2153,35.2626,98200.0
2006-06-15 14:10:00,44.75,44.9,44.68,44.9,159400.0,35.2626,35.3808,35.2074,35.3808,159400.0
2006-06-15 14:20:00,44.9,44.92,44.85,44.86,110400.0,35.3808,35.3965,35.3414,35.3493,110400.0
2006-06-15 14:30:00,44.86,44.9,44.7,44.77,149300.0,35.3493,35.3808,35.2232,35.2783,149300.0
2006-06-15 14:40:00,44.78,44.86,44.72,44.82,220500.0,35.2862,35.3493,35.2389,35.3177,220500.0
2006-06-15 14:50:00,44.83,44.84,44.76,44.78,111400.0,35.3256,35.3335,35.2705,35.2862,111400.0
2006-06-15 15:00:00,44.77,44.79,44.73,44.76,134600.0,35.2783,35.2941,35.2468,35.2705,134600.0
2006-06-15 15:10:00,44.75,44.85,44.69,44.8,133100.0,35.2626,35.3414,35.2153,35.302,133100.0
2006-06-15 15:20:00,44.8,44.84,44.78,44.78,157000.0,35.302,35.3335,35.2862,35.2862,157000.0
2006-06-15 15:30:00,44.78,44.99,44.75,44.99,177300.0,35.2862,35.4517,35.2626,35.4517,177300.0
2006-06-15 15:40:00,44.98,45.05,44.9,44.92,426700.0,35.4438,35.499,35.3808,35.3965,426700.0
2006-06-15 15:50:00,44.92,44.92,44.72,44.73,534300.0,35.3965,35.3965,35.2389,35.2468,534300.0
2006-06-16 09:30:00,44.9,44.9,44.27,44.49,1495800.0,35.3808,35.3808,34.8843,35.0577,1495800.0
2006-06-16 09:40:00,44.48,44.61,44.44,44.55,330500.0,35.0498,35.1523,35.0183,35.105,330500.0
2006-06-16 09:50:00,44.55,44.65,44.54,44.56,297000.0,35.105,35.1838,35.0971,35.1129,297000.0
2006-06-16 10:00:00,44.55,44.76,44.5,44.76,230400.0,35.105,35.2705,35.0656,35.2705,230400.0
2006-06-16 10:10:00,44.8,44.98,44.79,44.91,238200.0,35.302,35.4438,35.2941,35.3887,238200.0
2006-06-16 10:20:00,44.92,44.98,44.9,44.95,225300.0,35.3965,35.4438,35.3808,35.4202,225300.0
2006-06-16 10:30:00,44.95,44.99,44.8,44.86,109300.0,35.4202,35.4517,35.302,35.3493,109300.0
2006-06-16 10:40:00,44.85,44.86,44.67,44.73,99300.0,35.3414,35.3493,35.1995,35.2468,99300.0
2006-06-16 10:50:00,44.73,44.75,44.59,44.67,168800.0,35.2468,35.2626,35.1365,35.1995,168800.0
2006-06-16 11:00:00,44.67,44.68,44.58,44.61,173400.0,35.1995,35.2074,35.1286,35.1523,173400.0
2006-06-16 11:10:00,44.62,44.62,44.45,44.46,162700.0,35.1601,35.1601,35.0262,35.0341,162700.0
2006-06-16 11:20:00,44.46,44.52,44.41,44.42,125000.0,35.0341,35.0813,34.9947,35.0025,125000.0
2006-06-16 11:30:00,44.42,44.45,44.37,44.43,89600.0,35.0025,35.0262,34.9631,35.0104,89600.0
2006-06-16 11:40:00,44.43,44.48,44.39,44.44,67300.0,35.0104,35.0498,34.9789,35.0183,67300.0
2006-06-16 11:50:00,44.45,44.49,44.44,44.45,53500.0,35.0262,35.0577,35.0183,35.0262,53500.0
2006-06-16 12:00:00,44.45,44.52,44.41,44.5,63800.0,35.0262,35.0813,34.9947,35.0656,63800.0
2006-06-16 12:10:00,44.5,44.53,44.4,44.43,48900.0,35.0656,35.0892,34.9868,35.0104,48900.0
2006-06-16 12:20:00,44.43,44.52,44.4,44.46,61800.0,35.0104,35.0813,34.9868,35.0341,61800.0
2006-06-16 12:30:00,44.47,44.5,44.38,44.4,98700.0,35.0419,35.0656,34.971,34.9868,98700.0
2006-06-16 12:40:00,44.41,44.44,44.37,44.38,106400.0,34.9947,35.0183,34.9631,34.971,106400.0
2006-06-16 12:50:00,44.38,44.45,44.33,44.44,84700.0,34.971,35.0262,34.9316,35.0183,84700.0
2006-06-16 13:00:00,44.45,44.46,44.41,44.43,34700.0,35.0262,35.0341,34.9947,35.0104,34700.0
2006-06-16 13:10:00,44.42,44.43,44.38,44.39,43600.0,35.0025,35.0104,34.971,34.9789,43600.0
2006-06-16 13:20:00,44.39,44.53,44.39,44.51,69400.0,34.9789,35.0892,34.9789,35.0735,69400.0
2006-06-16 13:30:00,44.51,44.63,44.5,44.56,75800.0,35.0735,35.168,35.0656,35.1129,75800.0
2006-06-16 13:40:00,44.56,44.59,44.46,44.48,99600.0,35.1129,35.1365,35.0341,35.0498,99600.0
2006-06-16 13:50:00,44.47,44.5,44.41,44.42,103500.0,35.0419,35.0656,34.9947,35.0025,103500.0
2006-06-16 14:00:00,44.41,44.44,44.38,44.42,123200.0,34.9947,35.0183,34.971,35.0025,123200.0
2006-06-16 14:10:00,44.42,44.59,44.39,44.46,120400.0,35.0025,35.1365,34.9789,35.0341,120400.0
2006-06-16 14:20:00,44.48,44.49,44.35,44.41,78000.0,35.0498,35.0577,34.9474,34.9947,78000.0
2006-06-16 14:30:00,44.42,44.43,44.34,44.37,57800.0,35.0025,35.0104,34.9395,34.9631,57800.0
2006-06-16 14:40:00,44.38,44.41,44.35,44.39,64400.0,34.971,34.9947,34.9474,34.9789,64400.0
2006-06-16 14:50:00,44.41,44.6,44.39,44.6,107300.0,34.9947,35.1444,34.9789,35.1444,107300.0
2006-06-16 15:00:00,44.6,44.65,44.5,44.51,122200.0,35.1444,35.1838,35.0656,35.0735,122200.0
2006-06-16 15:10:00,44.5,44.54,44.48,44.51,158800.0,35.0656,35.0971,35.0498,35.0735,158800.0
2006-06-16 15:20:00,44.53,44.59,44.52,44.57,82700.0,35.0892,35.1365,35.0813,35.1207,82700.0
2006-06-16 15:30:00,44.55,44.59,44.48,44.5,119800.0,35.105,35.1365,35.0498,35.0656,119800.0
2006-06-16 15:40:00,44.49,44.52,44.35,44.37,175200.0,35.0577,35.0813,34.9474,34.9631,175200.0
2006-06-16 15:50:00,44.38,44.39,44.2,44.21,742400.0,34.971,34.9789,34.8292,34.8371,742400.0
2006-06-19 09:30:00,44.49,44.5,44.38,44.4,141800.0,35.0577,35.0656,34.971,34.9868,141800.0
2006-06-19 09:40:00,44.39,44.42,44.31,44.39,165300.0,34.9789,35.0025,34.9159,34.9789,165300.0
2006-06-19 09:50:00,44.38,44.39,44.27,44.31,100200.0,34.971,34.9789,34.8843,34.9159,100200.0
2006-06-19 10:00:00,44.31,44.32,44.07,44.18,161700.0,34.9159,34.9237,34.7267,34.8134,161700.0
2006-06-19 10:10:00,44.18,44.24,44.11,44.21,93100.0,34.8134,34.8607,34.7583,34.8371,93100.0
2006-06-19 10:20:00,44.22,44.24,44.12,44.22,84600.0,34.8449,34.8607,34.7661,34.8449,84600.0
2006-06-19 10:30:00,44.2,44.21,44.01,44.02,186600.0,34.8292,34.8371,34.6795,34.6873,186600.0
2006-06-19 10:40:00,44.02,44.06,44.01,44.02,82500.0,34.6873,34.7189,34.6795,34.6873,82500.0
2006-06-19 10:50:00,44.02,44.06,44.0,44.01,102000.0,34.6873,34.7189,34.6716,34.6795,102000.0
2006-06-19 11:00:00,44.03,44.04,43.87,43.97,262700.0,34.6952,34.7031,34.5691,34.6479,262700.0
2006-06-19 11:10:00,43.99,44.02,43.95,44.0,89700.0,34.6637,34.6873,34.6322,34.6716,89700.0
2006-06-19 11:20:00,43.99,44.01,43.95,43.95,83000.0,34.6637,34.6795,34.6322,34.6322,83000.0
2006-06-19 11:30:00,43.95,44.0,43.9,43.91,113100.0,34.6322,34.6716,34.5928,34.6007,113100.0
2006-06-19 11:40:00,43.91,43.99,43.9,43.94,102700.0,34.6007,34.6637,34.5928,34.6243,102700.0
2006-06-19 11:50:00,43.94,43.97,43.87,43.93,89100.0,34.6243,34.6479,34.5691,34.6164,89100.0
2006-06-19 12:00:00,43.9,43.97,43.87,43.89,103600.0,34.5928,34.6479,34.5691,34.5849,103600.0
2006-06-19 12:10:00,43.88,43.89,43.77,43.78,170800.0,34.577,34.5849,34.4903,34.4982,170800.0
2006-06-19 12:20:00,43.77,43.81,43.58,43.81,219000.0,34.4903,34.5219,34.3406,34.5219,219000.0
2006-06-19 12:30:00,43.8,43.82,43.67,43.71,88600.0,34.514,34.5297,34.4116,34.4431,88600.0
2006-06-19 12:40:00,43.71,43.79,43.7,43.73,74400.0,34.4431,34.5061,34.4352,34.4588,74400.0
2006-06-19 12:50:00,43.73,43.76,43.64,43.68,169100.0,34.4588,34.4825,34.3879,34.4194,169100.0
2006-06-19 13:00:00,43.68,43.68,43.53,43.55,141200.0,34.4194,34.4194,34.3012,34.317,141200.0
2006-06-19 13:10:00,43.53,43.55,43.43,43.49,197900.0,34.3012,34.317,34.2224,34.2697,197900.0
2006-06-19 13:20:00,43.49,43.5,43.34,43.42,143200.0,34.2697,34.2776,34.1515,34.2146,143200.0
2006-06-19 13:30:00,43.42,43.5,43.38,43.44,125100.0,34.2146,34.2776,34.183,34.2303,125100.0
2006-06-19 13:40:00,43.44,43.53,43.35,43.53,160800.0,34.2303,34.3012,34.1594,34.3012,160800.0
2006-06-19 13:50:00,43.52,43.57,43.5,43.52,238400.0,34.2934,34.3328,34.2776,34.2934,238400.0
2006-06-19 14:00:00,43.52,43.53,43.33,43.34,177600.0,34.2934,34.3012,34.1436,34.1515,177600.0
2006-06-19 14:10:00,43.34,43.43,43.32,43.4,182800.0,34.1515,34.2224,34.1358,34.1988,182800.0
2006-06-19 14:20:00,43.4,43.48,43.31,43.46,154400.0,34.1988,34.2618,34.1279,34.2461,154400.0
2006-06-19 14:30:00,43.47,43.6,43.44,43.6,142900.0,34.254,34.3564,34.2303,34.3564,142900.0
2006-06-19 14:40:00,43.59,43.64,43.55,43.58,131200.0,34.3485,34.3879,34.317,34.3406,131200.0
2006-06-19 14:50:00,43.57,43.75,43.55,43.64,227400.0,34.3328,34.4746,34.317,34.3879,227400.0
2006-06-19 15:00:00,43.63,43.65,43.55,43.6,188800.0,34.38,34.3958,34.317,34.3564,188800.0
2006-06-19 15:10:00,43.59,43.62,43.49,43.59,195200.0,34.3485,34.3722,34.2697,34.3485,195200.0
2006-06-19 15:20:00,43.61,43.64,43.57,43.58,164500.0,34.3643,34.3879,34.3328,34.3406,164500.0
2006-06-19 15:30:00,43.58,43.64,43.58,43.59,498200.0,34.3406,34.3879,34.3406,34.3485,498200.0
2006-06-19 15:40:00,43.59,43.6,43.44,43.56,247500.0,34.3485,34.3564,34.2303,34.3249,247500.0
2006-06-19 15:50:00,43.54,43.6,43.49,43.51,290800.0,34.3091,34.3564,34.2697,34.2855,290800.0
2006-06-20 09:30:00,43.85,43.95,43.5,43.66,326000.0,34.5534,34.6322,34.2776,34.4037,326000.0
2006-06-20 09:40:00,43.66,43.86,43.57,43.59,217300.0,34.4037,34.5613,34.3328,34.3485,217300.0
2006-06-20 09:50:00,43.59,43.72,43.59,43.6,90200.0,34.3485,34.4509,34.3485,34.3564,90200.0
2006-06-20 10:00:00,43.6,43.62,43.52,43.52,110000.0,34.3564,34.3722,34.2934,34.2934,110000.0
2006-06-20 10:10:00,43.53,43.77,43.53,43.75,87400.0,34.3012,34.4903,34.3012,34.4746,87400.0
2006-06-20 10:20:00,43.75,43.8,43.65,43.7,78400.0,34.4746,34.514,34.3958,34.4352,78400.0
2006-06-20 10:30:00,43.69,43.9,43.68,43.89,91900.0,34.4273,34.5928,34.4194,34.5849,91900.0
2006-06-20 10:40:00,43.89,43.94,43.82,43.85,104200.0,34.5849,34.6243,34.5297,34.5534,104200.0
2006-06-20 10:50:00,43.84,43.89,43.82,43.86,147400.0,34.5455,34.5849,34.5297,34.5613,147400.0
2006-06-20 11:00:00,43.86,43.94,43.83,43.93,95100.0,34.5613,34.6243,34.5376,34.6164,95100.0
2006-06-20 11:10:00,43.95,43.98,43.85,43.98,168000.0,34.6322,34.6558,34.5534,34.6558,168000.0
2006-06-20 11:20:00,43.98,44.17,43.95,44.17,135000.0,34.6558,34.8055,34.6322,34.8055,135000.0
2006-06-20 11:30:00,44.16,44.16,43.85,43.85,144100.0,34.7977,34.7977,34.5534,34.5534,144100.0
2006-06-20 11:40:00,43.85,43.93,43.81,43.91,86000.0,34.5534,34.6164,34.5219,34.6007,86000.0
2006-06-20 11:50:00,43.9,44.08,43.89,44.07,141900.0,34.5928,34.7346,34.5849,34.7267,141900.0
2006-06-20 12:00:00,44.07,44.12,44.01,44.01,63400.0,34.7267,34.7661,34.6795,34.6795,63400.0
2006-06-20 12:10:00,44.01,44.04,43.97,43.97,62800.0,34.6795,34.7031,34.6479,34.6479,62800.0
2006-06-20 12:20:00,43.97,44.05,43.97,44.03,58300.0,34.6479,34.711,34.6479,34.6952,58300.0
2006-06-20 12:30:00,44.04,44.07,43.95,43.96,61900.0,34.7031,34.7267,34.6322,34.6401,61900.0
2006-06-20 12:40:00,43.95,43.96,43.73,43.74,82100.0,34.6322,34.6401,34.4588,34.4667,82100.0
2006-06-20 12:50:00,43.74,43.83,43.7,43.76,81000.0,34.4667,34.5376,34.4352,34.4825,81000.0
2006-06-20 13:00:00,43.75,43.89,43.75,43.85,54500.0,34.4746,34.5849,34.4746,34.5534,54500.0
2006-06-20 13:10:00,43.85,43.87,43.8,43.86,40700.0,34.5534,34.5691,34.514,34.5613,40700.0
2006-06-20 13:20:00,43.87,43.88,43.85,43.85,73000.0,34.5691,34.577,34.5534,34.5534,73000.0
2006-06-20 13:30:00,43.85,43.9,43.83,43.9,152800.0,34.5534,34.5928,34.5376,34.5928,152800.0
2006-06-20 13:40:00,43.89,43.98,43.84,43.87,111600.0,34.5849,34.6558,34.5455,34.5691,111600.0
2006-06-20 13:50:00,43.88,43.95,43.8,43.92,78700.0,34.577,34.6322,34.514,34.6085,78700.0
2006-06-20 14:00:00,43.91,43.94,43.84,43.89,58800.0,34.6007,34.6243,34.5455,34.5849,58800.0
2006-06-20 14:10:00,43.88,43.96,43.83,43.91,99000.0,34.577,34.6401,34.5376,34.6007,99000.0
2006-06-20 14:20:00,43.91,43.92,43.84,43.85,106200.0,34.6007,34.6085,34.5455,34.5534,106200.0
2006-06-20 14:30:00,43.84,43.97,43.84,43.92,167800.0,34.5455,34.6479,34.5455,34.6085,167800.0
2006-06-20 14:40:00,43.93,43.96,43.87,43.96,89500.0,34.6164,34.6401,34.5691,34.6401,89500.0
2006-06-20 14:50:00,43.96,43.98,43.85,43.9,83200.0,34.6401,34.6558,34.5534,34.5928,83200.0
2006-06-20 15:00:00,43.89,43.92,43.83,43.84,172900.0,34.5849,34.6085,34.5376,34.5455,172900.0
2006-06-20 15:10:00,43.84,43.94,43.83,43.9,164000.0,34.5455,34.6243,34.5376,34.5928,164000.0
2006-06-20 15:20:00,43.88,43.88,43.75,43.75,102700.0,34.577,34.577,34.4746,34.4746,102700.0
2006-06-20 15:30:00,43.73,43.74,43.55,43.69,261100.0,34.4588,34.4667,34.317,34.4273,261100.0
2006-06-20 15:40:00,43.69,43.78,43.62,43.62,165600.0,34.4273,34.4982,34.3722,34.3722,165600.0
2006-06-20 15:50:00,43.62,43.74,43.58,43.68,262500.0,34.3722,34.4667,34.3406,34.4194,262500.0
2006-06-21 09:30:00,43.5,44.17,43.5,43.92,216800.0,34.2776,34.8055,34.2776,34.6085,216800.0
2006-06-21 09:40:00,43.91,44.15,43.83,44.14,260200.0,34.6007,34.7898,34.5376,34.7819,260200.0
2006-06-21 09:50:00,44.15,44.29,44.13,44.15,179400.0,34.7898,34.9001,34.774,34.7898,179400.0
2006-06-21 10:00:00,44.13,44.28,44.09,44.27,179500.0,34.774,34.8922,34.7425,34.8843,179500.0
2006-06-21 10:10:00,44.28,44.31,44.1,44.1,175100.0,34.8922,34.9159,34.7504,34.7504,175100.0
2006-06-21 10:20:00,44.09,44.16,44.04,44.15,184800.0,34.7425,34.7977,34.7031,34.7898,184800.0
2006-06-21 10:30:00,44.15,44.16,43.94,44.02,142600.0,34.7898,34.7977,34.6243,34.6873,142600.0
2006-06-21 10:40:00,44.01,44.16,43.99,44.14,139800.0,34.6795,34.7977,34.6637,34.7819,139800.0
2006-06-21 10:50:00,44.14,44.24,44.09,44.23,260200.0,34.7819,34.8607,34.7425,34.8528,260200.0
2006-06-21 11:00:00,44.22,44.35,44.21,44.3,155500.0,34.8449,34.9474,34.8371,34.908,155500.0
2006-06-21 11:10:00,44.29,44.31,44.19,44.22,212200.0,34.9001,34.9159,34.8213,34.8449,212200.0
2006-06-21 11:20:00,44.22,44.25,44.16,44.2,102000.0,34.8449,34.8686,34.7977,34.8292,102000.0
2006-06-21 11:30:00,44.21,44.24,44.03,44.05,143300.0,34.8371,34.8607,34.6952,34.711,143300.0
2006-06-21 11:40:00,44.05,44.12,44.04,44.09,33900.0,34.711,34.7661,34.7031,34.7425,33900.0
2006-06-21 11:50:00,44.09,44.13,44.04,44.1,111800.0,34.7425,34.774,34.7031,34.7504,111800.0
2006-06-21 12:00:00,44.08,44.12,44.06,44.12,92700.0,34.7346,34.7661,34.7189,34.7661,92700.0
2006-06-21 12:10:00,44.12,44.16,44.08,44.14,79700.0,34.7661,34.7977,34.7346,34.7819,79700.0
2006-06-21 12:20:00,44.15,44.16,44.04,44.1,124700.0,34.7898,34.7977,34.7031,34.7504,124700.0
2006-06-21 12:30:00,44.1,44.15,44.1,44.15,100900.0,34.7504,34.7898,34.7504,34.7898,100900.0
2006-06-21 12:40:00,44.14,44.16,44.09,44.14,74400.0,34.7819,34.7977,34.7425,34.7819,74400.0
2006-06-21 12:50:00,44.14,44.14,44.05,44.1,56500.0,34.7819,34.7819,34.711,34.7504,56500.0
2006-06-21 13:00:00,44.1,44.12,44.01,44.04,100700.0,34.7504,34.7661,34.6795,34.7031,100700.0
2006-06-21 13:10:00,44.05,44.12,44.03,44.1,110500.0,34.711,34.7661,34.6952,34.7504,110500.0
2006-06-21 13:20:00,44.1,44.16,44.1,44.16,101600.0,34.7504,34.7977,34.7504,34.7977,101600.0
2006-06-21 13:30:00,44.14,44.24,44.14,44.24,165600.0,34.7819,34.8607,34.7819,34.8607,165600.0
2006-06-21 13:40:00,44.24,44.3,44.21,44.3,158200.0,34.8607,34.908,34.8371,34.908,158200.0
2006-06-21 13:50:00,44.3,44.6,44.3,44.52,187800.0,34.908,35.1444,34.908,35.0813,187800.0
2006-06-21 14:00:00,44.52,44.55,44.48,44.48,121700.0,35.0813,35.105,35.0498,35.0498,121700.0
2006-06-21 14:10:00,44.48,44.49,44.35,44.39,79000.0,35.0498,35.0577,34.9474,34.9789,79000.0
2006-06-21 14:20:00,44.38,44.47,44.38,44.43,90700.0,34.971,35.0419,34.971,35.0104,90700.0
2006-06-21 14:30:00,44.41,44.43,44.35,44.38,57400.0,34.9947,35.0104,34.9474,34.971,57400.0
2006-06-21 14:40:00,44.39,44.54,44.38,44.41,98800.0,34.9789,35.0971,34.971,34.9947,98800.0
2006-06-21 14:50:00,44.42,44.44,44.33,44.42,98400.0,35.0025,35.0183,34.9316,35.0025,98400.0
2006-06-21 15:00:00,44.41,44.44,44.36,44.41,139100.0,34.9947,35.0183,34.9553,34.9947,139100.0
2006-06-21 15:10:00,44.41,44.47,44.4,44.47,105500.0,34.9947,35.0419,34.9868,35.0419,105500.0
2006-06-21 15:20:00,44.47,44.49,44.38,44.41,143400.0,35.0419,35.0577,34.971,34.9947,143400.0
2006-06-21 15:30:00,44.39,44.4,44.22,44.28,152300.0,34.9789,34.9868,34.8449,34.8922,152300.0
2006-06-21 15:40:00,44.29,44.33,44.0,44.01,264500.0,34.9001,34.9316,34.6716,34.6795,264500.0
2006-06-21 15:50:00,44.02,44.11,44.01,44.08,295100.0,34.6873,34.7583,34.6795,34.7346,295100.0
2006-06-22 09:30:00,44.2,44.59,44.2,44.56,182000.0,34.8292,35.1365,34.8292,35.1129,182000.0
2006-06-22 09:40:00,44.56,44.85,44.56,44.73,349500.0,35.1129,35.3414,35.1129,35.2468,349500.0
2006-06-22 09:50:00,44.74,44.91,44.66,44.91,242000.0,35.2547,35.3887,35.1917,35.3887,242000.0
2006-06-22 10:00:00,44.9,45.08,44.82,45.04,315500.0,35.3808,35.5226,35.3177,35.4911,315500.0
2006-06-22 10:10:00,45.05,45.1,44.73,44.93,223500.0,35.499,35.5384,35.2468,35.4044,223500.0
2006-06-22 10:20:00,44.94,45.01,44.85,44.91,156600.0,35.4123,35.4675,35.3414,35.3887,156600.0
2006-06-22 10:30:00,44.92,45.01,44.83,44.98,144900.0,35.3965,35.4675,35.3256,35.4438,144900.0
2006-06-22 10:40:00,44.97,45.02,44.9,44.91,119700.0,35.4359,35.4753,35.3808,35.3887,119700.0
2006-06-22 10:50:00,44.93,44.97,44.88,44.88,107800.0,35.4044,35.4359,35.365,35.365,107800.0
2006-06-22 11:00:00,44.88,44.92,44.82,44.82,85000.0,35.365,35.3965,35.3177,35.3177,85000.0
2006-06-22 11:10:00,44.83,44.85,44.71,44.85,97000.0,35.3256,35.3414,35.2311,35.3414,97000.0
2006-06-22 11:20:00,44.85,44.85,44.74,44.74,81000.0,35.3414,35.3414,35.2547,35.2547,81000.0
2006-06-22 11:30:00,44.74,44.92,44.73,44.89,117000.0,35.2547,35.3965,35.2468,35.3729,117000.0
2006-06-22 11:40:00,44.9,45.1,44.89,45.04,224200.0,35.3808,35.5384,35.3729,35.4911,224200.0
2006-06-22 11:50:00,45.04,45.19,45.0,45.13,104300.0,35.4911,35.6093,35.4596,35.562,104300.0
2006-06-22 12:00:00,45.14,45.2,45.11,45.15,91600.0,35.5699,35.6172,35.5463,35.5778,91600.0
2006-06-22 12:10:00,45.16,45.2,45.12,45.16,66400.0,35.5857,35.6172,35.5541,35.5857,66400.0
2006-06-22 12:20:00,45.14,45.17,45.06,45.06,96600.0,35.5699,35.5935,35.5069,35.5069,96600.0
2006-06-22 12:30:00,45.06,45.07,45.01,45.05,123900.0,35.5069,35.5147,35.4675,35.499,123900.0
2006-06-22 12:40:00,45.05,45.06,44.87,44.95,137500.0,35.499,35.5069,35.3571,35.4202,137500.0
2006-06-22 12:50:00,44.95,44.96,44.86,44.96,114100.0,35.4202,35.4281,35.3493,35.4281,114100.0
2006-06-22 13:00:00,44.96,45.0,44.88,44.89,65100.0,35.4281,35.4596,35.365,35.3729,65100.0
2006-06-22 13:10:00,44.9,44.93,44.85,44.86,47000.0,35.3808,35.4044,35.3414,35.3493,47000.0
2006-06-22 13:20:00,44.86,44.86,44.7,44.77,66000.0,35.3493,35.3493,35.2232,35.2783,66000.0
2006-06-22 13:30:00,44.78,44.79,44.7,44.7,68800.0,35.2862,35.2941,35.2232,35.2232,68800.0
2006-06-22 13:40:00,44.7,44.74,44.61,44.62,108500.0,35.2232,35.2547,35.1523,35.1601,108500.0
2006-06-22 13:50:00,44.62,44.78,44.58,44.72,104800.0,35.1601,35.2862,35.1286,35.2389,104800.0
2006-06-22 14:00:00,44.71,44.76,44.65,44.65,117000.0,35.2311,35.2705,35.1838,35.1838,117000.0
2006-06-22 14:10:00,44.63,44.65,44.45,44.48,152000.0,35.168,35.1838,35.0262,35.0498,152000.0
2006-06-22 14:20:00,44.48,44.65,44.48,44.62,67700.0,35.0498,35.1838,35.0498,35.1601,67700.0
2006-06-22 14:30:00,44.63,44.73,44.63,44.65,100600.0,35.168,35.2468,35.168,35.1838,100600.0
2006-06-22 14:40:00,44.65,44.74,44.64,44.74,103000.0,35.1838,35.2547,35.1759,35.2547,103000.0
2006-06-22 14:50:00,44.72,44.75,44.64,44.65,319100.0,35.2389,35.2626,35.1759,35.1838,319100.0
2006-06-22 15:00:00,44.65,44.67,44.6,44.61,101000.0,35.1838,35.1995,35.1444,35.1523,101000.0
2006-06-22 15:10:00,44.61,44.66,44.58,44.6,139000.0,35.1523,35.1917,35.1286,35.1444,139000.0
2006-06-22 15:20:00,44.6,44.66,44.57,44.65,113800.0,35.1444,35.1917,35.1207,35.1838,113800.0
2006-06-22 15:30:00,44.65,44.7,44.6,44.6,87300.0,35.1838,35.2232,35.1444,35.1444,87300.0
2006-06-22 15:40:00,44.6,44.6,44.34,44.42,272800.0,35.1444,35.1444,34.9395,35.0025,272800.0
2006-06-22 15:50:00,44.4,44.51,44.4,44.44,347200.0,34.9868,35.0735,34.9868,35.0183,347200.0
2006-06-23 09:30:00,44.14,44.57,44.1,44.45,255200.0,34.7819,35.1207,34.7504,35.0262,255200.0
2006-06-23 09:40:00,44.43,44.7,44.41,44.5,159900.0,35.0104,35.2232,34.9947,35.0656,159900.0
2006-06-23 09:50:00,44.5,44.57,44.33,44.54,206700.0,35.0656,35.1207,34.9316,35.0971,206700.0
2006-06-23 10:00:00,44.55,44.62,44.5,44.59,367400.0,35.105,35.1601,35.0656,35.1365,367400.0
2006-06-23 10:10:00,44.6,44.92,44.53,44.92,200300.0,35.1444,35.3965,35.0892,35.3965,200300.0
2006-06-23 10:20:00,44.94,45.22,44.92,45.09,321500.0,35.4123,35.6329,35.3965,35.5305,321500.0
2006-06-23 10:30:00,45.1,45.29,45.09,45.19,274400.0,35.5384,35.6881,35.5305,35.6093,274400.0
2006-06-23 10:40:00,45.2,45.38,45.2,45.25,222100.0,35.6172,35.759,35.6172,35.6566,222100.0
2006-06-23 10:50:00,45.25,45.34,45.19,45.3,118700.0,35.6566,35.7275,35.6093,35.696,118700.0
2006-06-23 11:00:00,45.29,45.37,45.23,45.28,123600.0,35.6881,35.7511,35.6408,35.6802,123600.0
2006-06-23 11:10:00,45.29,45.32,45.23,45.32,104900.0,35.6881,35.7117,35.6408,35.7117,104900.0
2006-06-23 11:20:00,45.33,45.54,45.33,45.45,181400.0,35.7196,35.8851,35.7196,35.8142,181400.0
2006-06-23 11:30:00,45.45,45.45,45.26,45.3,132900.0,35.8142,35.8142,35.6645,35.696,132900.0
2006-06-23 11:40:00,45.3,45.39,45.26,45.38,69400.0,35.696,35.7669,35.6645,35.759,69400.0
2006-06-23 11:50:00,45.38,45.39,45.32,45.36,114200.0,35.759,35.7669,35.7117,35.7433,114200.0
2006-06-23 12:00:00,45.36,45.48,45.31,45.43,115100.0,35.7433,35.8378,35.7039,35.7984,115100.0
2006-06-23 12:10:00,45.42,45.45,45.38,45.43,118400.0,35.7905,35.8142,35.759,35.7984,118400.0
2006-06-23 12:20:00,45.42,45.63,45.42,45.56,161300.0,35.7905,35.956,35.7905,35.9009,161300.0
2006-06-23 12:30:00,45.56,45.58,45.51,45.56,102300.0,35.9009,35.9166,35.8615,35.9009,102300.0
2006-06-23 12:40:00,45.56,45.59,45.53,45.58,121600.0,35.9009,35.9245,35.8772,35.9166,121600.0
2006-06-23 12:50:00,45.58,45.63,45.47,45.55,147400.0,35.9166,35.956,35.8299,35.893,147400.0
2006-06-23 13:00:00,45.55,45.62,45.53,45.57,141700.0,35.893,35.9481,35.8772,35.9087,141700.0
2006-06-23 13:10:00,45.57,45.68,45.54,45.54,142800.0,35.9087,35.9954,35.8851,35.8851,142800.0
2006-06-23 13:20:00,45.54,45.57,45.43,45.44,108500.0,35.8851,35.9087,35.7984,35.8063,108500.0
2006-06-23 13:30:00,45.45,45.5,45.43,45.5,128300.0,35.8142,35.8536,35.7984,35.8536,128300.0
2006-06-23 13:40:00,45.5,45.6,45.49,45.51,130800.0,35.8536,35.9324,35.8457,35.8615,130800.0
2006-06-23 13:50:00,45.5,45.52,45.46,45.48,109600.0,35.8536,35.8693,35.8221,35.8378,109600.0
2006-06-23 14:00:00,45.47,45.48,45.37,45.38,90400.0,35.8299,35.8378,35.7511,35.759,90400.0
2006-06-23 14:10:00,45.37,45.45,45.34,45.43,103800.0,35.7511,35.8142,35.7275,35.7984,103800.0
2006-06-23 14:20:00,45.43,45.47,45.42,45.43,69500.0,35.7984,35.8299,35.7905,35.7984,69500.0
2006-06-23 14:30:00,45.43,45.48,45.38,45.43,100200.0,35.7984,35.8378,35.759,35.7984,100200.0
2006-06-23 14:40:00,45.42,45.43,45.33,45.36,72900.0,35.7905,35.7984,35.7196,35.7433,72900.0
2006-06-23 14:50:00,45.36,45.39,45.29,45.31,75200.0,35.7433,35.7669,35.6881,35.7039,75200.0
2006-06-23 15:00:00,45.3,45.35,45.27,45.32,72000.0,35.696,35.7354,35.6723,35.7117,72000.0
2006-06-23 15:10:00,45.32,45.33,45.24,45.28,108200.0,35.7117,35.7196,35.6487,35.6802,108200.0
2006-06-23 15:20:00,45.27,45.28,45.21,45.24,91600.0,35.6723,35.6802,35.6251,35.6487,91600.0
2006-06-23 15:30:00,45.26,45.35,45.24,45.34,182400.0,35.6645,35.7354,35.6487,35.7275,182400.0
2006-06-23 15:40:00,45.35,45.4,45.31,45.37,174100.0,35.7354,35.7748,35.7039,35.7511,174100.0
2006-06-23 15:50:00,45.37,45.39,45.24,45.25,238200.0,35.7511,35.7669,35.6487,35.6566,238200.0
2006-06-26 09:30:00,45.11,45.3,44.93,45.25,178200.0,35.5463,35.696,35.4044,35.6566,178200.0
2006-06-26 09:40:00,45.25,45.7,45.23,45.47,138500.0,35.6566,36.0112,35.6408,35.8299,138500.0
2006-06-26 09:50:00,45.46,45.5,45.31,45.39,123700.0,35.8221,35.8536,35.7039,35.7669,123700.0
2006-06-26 10:00:00,45.39,45.44,45.31,45.41,94600.0,35.7669,35.8063,35.7039,35.7827,94600.0
2006-06-26 10:10:00,45.41,45.42,45.17,45.17,116700.0,35.7827,35.7905,35.5935,35.5935,116700.0
2006-06-26 10:20:00,45.16,45.17,44.93,45.0,105000.0,35.5857,35.5935,35.4044,35.4596,105000.0
2006-06-26 10:30:00,45.0,45.1,44.99,45.02,64000.0,35.4596,35.5384,35.4517,35.4753,64000.0
2006-06-26 10:40:00,45.03,45.08,45.0,45.06,95900.0,35.4832,35.5226,35.4596,35.5069,95900.0
2006-06-26 10:50:00,45.04,45.12,45.01,45.11,99600.0,35.4911,35.5541,35.4675,35.5463,99600.0
2006-06-26 11:00:00,45.12,45.13,45.11,45.13,64000.0,35.5541,35.562,35.5463,35.562,64000.0
2006-06-26 11:10:00,45.13,45.17,45.12,45.12,74500.0,35.562,35.5935,35.5541,35.5541,74500.0
2006-06-26 11:20:00,45.13,45.16,45.02,45.09,55800.0,35.562,35.5857,35.4753,35.5305,55800.0
2006-06-26 11:30:00,45.09,45.15,45.08,45.15,64600.0,35.5305,35.5778,35.5226,35.5778,64600.0
2006-06-26 11:40:00,45.15,45.16,45.12,45.15,76900.0,35.5778,35.5857,35.5541,35.5778,76900.0
2006-06-26 11:50:00,45.15,45.16,45.01,45.01,405900.0,35.5778,35.5857,35.4675,35.4675,405900.0
2006-06-26 12:00:00,45.01,45.02,44.84,44.91,104300.0,35.4675,35.4753,35.3335,35.3887,104300.0
2006-06-26 12:10:00,44.93,44.93,44.81,44.89,58300.0,35.4044,35.4044,35.3099,35.3729,58300.0
2006-06-26 12:20:00,44.88,44.94,44.87,44.9,40800.0,35.365,35.4123,35.3571,35.3808,40800.0
2006-06-26 12:30:00,44.91,44.92,44.84,44.84,44000.0,35.3887,35.3965,35.3335,35.3335,44000.0
2006-06-26 12:40:00,44.84,44.97,44.83,44.96,46700.0,35.3335,35.4359,35.3256,35.4281,46700.0
2006-06-26 12:50:00,44.94,45.0,44.9,44.9,265000.0,35.4123,35.4596,35.3808,35.3808,265000.0
2006-06-26 13:00:00,44.91,45.01,44.9,44.91,51800.0,35.3887,35.4675,35.3808,35.3887,51800.0
2006-06-26 13:10:00,44.93,44.96,44.83,44.83,72600.0,35.4044,35.4281,35.3256,35.3256,72600.0
2006-06-26 13:20:00,44.81,44.82,44.7,44.72,83300.0,35.3099,35.3177,35.2232,35.2389,83300.0
2006-06-26 13:30:00,44.73,44.73,44.67,44.71,92200.0,35.2468,35.2468,35.1995,35.2311,92200.0
2006-06-26 13:40:00,44.7,44.72,44.65,44.72,65600.0,35.2232,35.2389,35.1838,35.2389,65600.0
2006-06-26 13:50:00,44.73,44.85,44.73,44.82,76000.0,35.2468,35.3414,35.2468,35.3177,76000.0
2006-06-26 14:00:00,44.82,44.86,44.8,44.84,46900.0,35.3177,35.3493,35.302,35.3335,46900.0
2006-06-26 14:10:00,44.84,44.84,44.77,44.78,57300.0,35.3335,35.3335,35.2783,35.2862,57300.0
2006-06-26 14:20:00,44.79,44.85,44.74,44.85,47100.0,35.2941,35.3414,35.2547,35.3414,47100.0
2006-06-26 14:30:00,44.85,44.89,44.84,44.85,83400.0,35.3414,35.3729,35.3335,35.3414,83400.0
2006-06-26 14:40:00,44.84,44.92,44.84,44.88,86900.0,35.3335,35.3965,35.3335,35.365,86900.0
2006-06-26 14:50:00,44.89,44.92,44.86,44.9,101400.0,35.3729,35.3965,35.3493,35.3808,101400.0
2006-06-26 15:00:00,44.9,44.92,44.86,44.87,76900.0,35.3808,35.3965,35.3493,35.3571,76900.0
2006-06-26 15:10:00,44.86,44.91,44.85,44.87,97200.0,35.3493,35.3887,35.3414,35.3571,97200.0
2006-06-26 15:20:00,44.86,44.92,44.83,44.92,92800.0,35.3493,35.3965,35.3256,35.3965,92800.0
2006-06-26 15:30:00,44.92,44.99,44.9,44.97,108100.0,35.3965,35.4517,35.3808,35.4359,108100.0
2006-06-26 15:40:00,44.97,45.02,44.93,45.01,252500.0,35.4359,35.4753,35.4044,35.4675,252500.0
2006-06-26 15:50:00,45.0,45.03,44.94,44.96,262800.0,35.4596,35.4832,35.4123,35.4281,262800.0
2006-06-27 09:30:00,44.72,44.93,44.42,44.83,310700.0,35.2389,35.4044,35.0025,35.3256,310700.0
2006-06-27 09:40:00,44.82,44.97,44.75,44.94,122500.0,35.3177,35.4359,35.2626,35.4123,122500.0
2006-06-27 09:50:00,44.94,44.94,44.67,44.72,94900.0,35.4123,35.4123,35.1995,35.2389,94900.0
2006-06-27 10:00:00,44.71,44.93,44.55,44.58,146500.0,35.2311,35.4044,35.105,35.1286,146500.0
2006-06-27 10:10:00,44.58,44.6,44.28,44.3,143300.0,35.1286,35.1444,34.8922,34.908,143300.0
2006-06-27 10:20:00,44.3,44.45,44.29,44.36,113100.0,34.908,35.0262,34.9001,34.9553,113100.0
2006-06-27 10:30:00,44.36,44.49,44.34,44.45,108200.0,34.9553,35.0577,34.9395,35.0262,108200.0
2006-06-27 10:40:00,44.46,44.46,44.37,44.42,95500.0,35.0341,35.0341,34.9631,35.0025,95500.0
2006-06-27 10:50:00,44.42,44.46,44.4,44.45,118600.0,35.0025,35.0341,34.9868,35.0262,118600.0
2006-06-27 11:00:00,44.46,44.48,44.3,44.31,278000.0,35.0341,35.0498,34.908,34.9159,278000.0
2006-06-27 11:10:00,44.31,44.37,44.22,44.23,101800.0,34.9159,34.9631,34.8449,34.8528,101800.0
2006-06-27 11:20:00,44.23,44.29,44.21,44.25,79200.0,34.8528,34.9001,34.8371,34.8686,79200.0
2006-06-27 11:30:00,44.25,44.38,44.25,44.38,58900.0,34.8686,34.971,34.8686,34.971,58900.0
2006-06-27 11:40:00,44.36,44.41,44.32,44.33,52100.0,34.9553,34.9947,34.9237,34.9316,52100.0
2006-06-27 11:50:00,44.33,44.39,44.32,44.38,45800.0,34.9316,34.9789,34.9237,34.971,45800.0
2006-06-27 12:00:00,44.39,44.4,44.28,44.3,88800.0,34.9789,34.9868,34.8922,34.908,88800.0
2006-06-27 12:10:00,44.3,44.35,44.29,44.35,57900.0,34.908,34.9474,34.9001,34.9474,57900.0
2006-06-27 12:20:00,44.35,44.36,44.31,44.32,32200.0,34.9474,34.9553,34.9159,34.9237,32200.0
2006-06-27 12:30:00,44.31,44.32,44.17,44.19,79800.0,34.9159,34.9237,34.8055,34.8213,79800.0
2006-06-27 12:40:00,44.19,44.32,44.19,44.31,49000.0,34.8213,34.9237,34.8213,34.9159,49000.0
2006-06-27 12:50:00,44.3,44.35,44.3,44.31,45600.0,34.908,34.9474,34.908,34.9159,45600.0
2006-06-27 13:00:00,44.32,44.33,44.25,44.31,59600.0,34.9237,34.9316,34.8686,34.9159,59600.0
2006-06-27 13:10:00,44.29,44.33,44.27,44.33,48600.0,34.9001,34.9316,34.8843,34.9316,48600.0
2006-06-27 13:20:00,44.33,44.38,44.3,44.38,60200.0,34.9316,34.971,34.908,34.971,60200.0
2006-06-27 13:30:00,44.37,44.39,44.34,44.35,56300.0,34.9631,34.9789,34.9395,34.9474,56300.0
2006-06-27 13:40:00,44.35,44.39,44.31,44.37,113800.0,34.9474,34.9789,34.9159,34.9631,113800.0
2006-06-27 13:50:00,44.37,44.4,44.37,44.38,63400.0,34.9631,34.9868,34.9631,34.971,63400.0
2006-06-27 14:00:00,44.38,44.45,44.37,44.45,90700.0,34.971,35.0262,34.9631,35.0262,90700.0
2006-06-27 14:10:00,44.45,44.51,44.42,44.5,83900.0,35.0262,35.0735,35.0025,35.0656,83900.0
2006-06-27 14:20:00,44.5,44.51,44.36,44.43,89400.0,35.0656,35.0735,34.9553,35.0104,89400.0
2006-06-27 14:30:00,44.42,44.5,44.38,44.41,71300.0,35.0025,35.0656,34.971,34.9947,71300.0
2006-06-27 14:40:00,44.42,44.45,44.38,44.42,73300.0,35.0025,35.0262,34.971,35.0025,73300.0
2006-06-27 14:50:00,44.42,44.45,44.36,44.36,78200.0,35.0025,35.0262,34.9553,34.9553,78200.0
2006-06-27 15:00:00,44.36,44.48,44.35,44.45,120800.0,34.9553,35.0498,34.9474,35.0262,120800.0
2006-06-27 15:10:00,44.46,44.59,44.45,44.59,139500.0,35.0341,35.1365,35.0262,35.1365,139500.0
2006-06-27 15:20:00,44.59,44.59,44.38,44.41,116500.0,35.1365,35.1365,34.971,34.9947,116500.0
2006-06-27 15:30:00,44.4,44.49,44.39,44.44,99700.0,34.9868,35.0577,34.9789,35.0183,99700.0
2006-06-27 15:40:00,44.44,44.44,44.26,44.26,163000.0,35.0183,35.0183,34.8765,34.8765,163000.0
2006-06-27 15:50:00,44.26,44.32,44.2,44.23,249000.0,34.8765,34.9237,34.8292,34.8528,249000.0
2006-06-28 09:30:00,44.49,44.5,44.24,44.45,159900.0,35.0577,35.0656,34.8607,35.0262,159900.0
2006-06-28 09:40:00,44.46,44.52,44.28,44.32,86800.0,35.0341,35.0813,34.8922,34.9237,86800.0
2006-06-28 09:50:00,44.32,44.44,44.29,44.36,146600.0,34.9237,35.0183,34.9001,34.9553,146600.0
2006-06-28 10:00:00,44.35,44.47,44.11,44.16,140600.0,34.9474,35.0419,34.7583,34.7977,140600.0
2006-06-28 10:10:00,44.15,44.28,44.06,44.27,159100.0,34.7898,34.8922,34.7189,34.8843,159100.0
2006-06-28 10:20:00,44.26,44.26,43.6,43.7,236700.0,34.8765,34.8765,34.3564,34.4352,236700.0
2006-06-28 10:30:00,43.69,44.0,42.9,43.28,797400.0,34.4273,34.6716,33.8048,34.1042,797400.0
2006-06-28 10:40:00,43.29,43.58,43.09,43.12,379700.0,34.1121,34.3406,33.9545,33.9782,379700.0
2006-06-28 10:50:00,43.12,43.27,42.94,43.23,536400.0,33.9782,34.0964,33.8363,34.0648,536400.0
2006-06-28 11:00:00,43.27,43.52,43.24,43.52,325100.0,34.0964,34.2934,34.0727,34.2934,325100.0
2006-06-28 11:10:00,43.52,43.74,43.52,43.66,361100.0,34.2934,34.4667,34.2934,34.4037,361100.0
2006-06-28 11:20:00,43.66,43.78,43.61,43.7,243800.0,34.4037,34.4982,34.3643,34.4352,243800.0
2006-06-28 11:30:00,43.7,43.77,43.63,43.71,187200.0,34.4352,34.4903,34.38,34.4431,187200.0
2006-06-28 11:40:00,43.71,43.75,43.66,43.7,141400.0,34.4431,34.4746,34.4037,34.4352,141400.0
2006-06-28 11:50:00,43.7,43.76,43.67,43.74,95400.0,34.4352,34.4825,34.4116,34.4667,95400.0
2006-06-28 12:00:00,43.74,43.85,43.74,43.84,72200.0,34.4667,34.5534,34.4667,34.5455,72200.0
2006-06-28 12:10:00,43.84,43.92,43.81,43.88,108900.0,34.5455,34.6085,34.5219,34.577,108900.0
2006-06-28 12:20:00,43.88,44.01,43.88,43.95,108400.0,34.577,34.6795,34.577,34.6322,108400.0
2006-06-28 12:30:00,43.95,44.02,43.94,44.02,105100.0,34.6322,34.6873,34.6243,34.6873,105100.0
2006-06-28 12:40:00,44.01,44.05,43.95,44.01,136200.0,34.6795,34.711,34.6322,34.6795,136200.0
2006-06-28 12:50:00,44.01,44.07,43.97,44.04,61300.0,34.6795,34.7267,34.6479,34.7031,61300.0
2006-06-28 13:00:00,44.03,44.07,43.93,44.05,63100.0,34.6952,34.7267,34.6164,34.711,63100.0
2006-06-28 13:10:00,44.06,44.09,43.97,44.09,58500.0,34.7189,34.7425,34.6479,34.7425,58500.0
2006-06-28 13:20:00,44.09,44.22,44.08,44.18,75000.0,34.7425,34.8449,34.7346,34.8134,75000.0
2006-06-28 13:30:00,44.17,44.18,43.98,44.0,130400.0,34.8055,34.8134,34.6558,34.6716,130400.0
2006-06-28 13:40:00,44.0,44.11,44.0,44.11,60300.0,34.6716,34.7583,34.6716,34.7583,60300.0
2006-06-28 13:50:00,44.09,44.17,43.99,44.04,84100.0,34.7425,34.8055,34.6637,34.7031,84100.0
2006-06-28 14:00:00,44.04,44.13,44.04,44.04,46500.0,34.7031,34.774,34.7031,34.7031,46500.0
2006-06-28 14:10:00,44.04,44.23,44.04,44.22,67100.0,34.7031,34.8528,34.7031,34.8449,67100.0
2006-06-28 14:20:00,44.21,44.25,44.18,44.25,89100.0,34.8371,34.8686,34.8134,34.8686,89100.0
2006-06-28 14:30:00,44.25,44.37,44.25,44.32,93900.0,34.8686,34.9631,34.8686,34.9237,93900.0
2006-06-28 14:40:00,44.32,44.45,44.28,44.44,109000.0,34.9237,35.0262,34.8922,35.0183,109000.0
2006-06-28 14:50:00,44.45,44.6,44.42,44.46,233800.0,35.0262,35.1444,35.0025,35.0341,233800.0
2006-06-28 15:00:00,44.46,44.54,44.43,44.51,246900.0,35.0341,35.0971,35.0104,35.0735,246900.0
2006-06-28 15:10:00,44.51,44.51,44.27,44.27,82700.0,35.0735,35.0735,34.8843,34.8843,82700.0
2006-06-28 15:20:00,44.27,44.35,44.27,44.3,77500.0,34.8843,34.9474,34.8843,34.908,77500.0
2006-06-28 15:30:00,44.3,44.36,44.28,44.35,100300.0,34.908,34.9553,34.8922,34.9474,100300.0
2006-06-28 15:40:00,44.35,44.39,44.25,44.39,178900.0,34.9474,34.9789,34.8686,34.9789,178900.0
2006-06-28 15:50:00,44.39,44.46,44.35,44.43,211600.0,34.9789,35.0341,34.9474,35.0104,211600.0
2006-06-29 09:30:00,44.89,45.82,44.43,45.5,387500.0,35.3729,36.1057,35.0104,35.8536,387500.0
2006-06-29 09:40:00,45.51,45.61,45.36,45.36,382100.0,35.8615,35.9403,35.7433,35.7433,382100.0
2006-06-29 09:50:00,45.37,45.61,45.32,45.39,184000.0,35.7511,35.9403,35.7117,35.7669,184000.0
2006-06-29 10:00:00,45.39,45.4,45.27,45.27,99000.0,35.7669,35.7748,35.6723,35.6723,99000.0
2006-06-29 10:10:00,45.27,45.32,45.1,45.19,133900.0,35.6723,35.7117,35.5384,35.6093,133900.0
2006-06-29 10:20:00,45.17,45.18,44.99,45.04,151700.0,35.5935,35.6014,35.4517,35.4911,151700.0
2006-06-29 10:30:00,45.05,45.05,44.87,44.91,206300.0,35.499,35.499,35.3571,35.3887,206300.0
2006-06-29 10:40:00,44.91,45.01,44.89,44.99,193300.0,35.3887,35.4675,35.3729,35.4517,193300.0
2006-06-29 10:50:00,45.0,45.08,44.92,44.96,126000.0,35.4596,35.5226,35.3965,35.4281,126000.0
2006-06-29 11:00:00,44.97,45.01,44.94,44.97,92200.0,35.4359,35.4675,35.4123,35.4359,92200.0
2006-06-29 11:10:00,44.97,45.0,44.92,44.94,96200.0,35.4359,35.4596,35.3965,35.4123,96200.0
2006-06-29 11:20:00,44.94,44.96,44.8,44.8,144200.0,35.4123,35.4281,35.302,35.302,144200.0
2006-06-29 11:30:00,44.79,44.81,44.71,44.78,153900.0,35.2941,35.3099,35.2311,35.2862,153900.0
2006-06-29 11:40:00,44.78,44.86,44.77,44.84,95500.0,35.2862,35.3493,35.2783,35.3335,95500.0
2006-06-29 11:50:00,44.85,44.97,44.85,44.97,85300.0,35.3414,35.4359,35.3414,35.4359,85300.0
2006-06-29 12:00:00,44.98,45.06,44.97,45.0,82100.0,35.4438,35.5069,35.4359,35.4596,82100.0
2006-06-29 12:10:00,45.0,45.02,44.9,44.96,58800.0,35.4596,35.4753,35.3808,35.4281,58800.0
2006-06-29 12:20:00,44.96,44.99,44.89,44.89,19300.0,35.4281,35.4517,35.3729,35.3729,19300.0
2006-06-29 12:30:00,44.89,44.89,44.84,44.85,72300.0,35.3729,35.3729,35.3335,35.3414,72300.0
2006-06-29 12:40:00,44.86,44.91,44.8,44.8,39200.0,35.3493,35.3887,35.302,35.302,39200.0
2006-06-29 12:50:00,44.8,44.82,44.75,44.78,41000.0,35.302,35.3177,35.2626,35.2862,41000.0
2006-06-29 13:00:00,44.77,44.78,44.72,44.77,116500.0,35.2783,35.2862,35.2389,35.2783,116500.0
2006-06-29 13:10:00,44.76,44.81,44.7,44.71,73200.0,35.2705,35.3099,35.2232,35.2311,73200.0
2006-06-29 13:20:00,44.69,44.74,44.65,44.69,63300.0,35.2153,35.2547,35.1838,35.2153,63300.0
2006-06-29 13:30:00,44.67,44.69,44.62,44.67,90500.0,35.1995,35.2153,35.1601,35.1995,90500.0
2006-06-29 13:40:00,44.67,44.68,44.59,44.66,52400.0,35.1995,35.2074,35.1365,35.1917,52400.0
2006-06-29 13:50:00,44.66,44.73,44.64,44.73,58500.0,35.1917,35.2468,35.1759,35.2468,58500.0
2006-06-29 14:00:00,44.73,44.74,44.64,44.64,109000.0,35.2468,35.2547,35.1759,35.1759,109000.0
2006-06-29 14:10:00,44.64,44.93,44.63,44.84,176600.0,35.1759,35.4044,35.168,35.3335,176600.0
2006-06-29 14:20:00,44.88,45.18,44.77,44.78,150600.0,35.365,35.6014,35.2783,35.2862,150600.0
2006-06-29 14:30:00,44.77,44.9,44.72,44.85,108000.0,35.2783,35.3808,35.2389,35.3414,108000.0
2006-06-29 14:40:00,44.85,44.97,44.82,44.97,136900.0,35.3414,35.4359,35.3177,35.4359,136900.0
2006-06-29 14:50:00,44.95,45.0,44.82,44.83,151000.0,35.4202,35.4596,35.3177,35.3256,151000.0
2006-06-29 15:00:00,44.84,44.94,44.82,44.9,91400.0,35.3335,35.4123,35.3177,35.3808,91400.0
2006-06-29 15:10:00,44.9,44.9,44.75,44.75,141700.0,35.3808,35.3808,35.2626,35.2626,141700.0
2006-06-29 15:20:00,44.75,44.9,44.74,44.9,102400.0,35.2626,35.3808,35.2547,35.3808,102400.0
2006-06-29 15:30:00,44.91,44.95,44.84,44.9,83200.0,35.3887,35.4202,35.3335,35.3808,83200.0
2006-06-29 15:40:00,44.89,45.06,44.86,45.05,182500.0,35.3729,35.5069,35.3493,35.499,182500.0
2006-06-29 15:50:00,45.04,45.1,45.0,45.03,251500.0,35.4911,35.5384,35.4596,35.4832,251500.0
2006-06-30 09:30:00,45.02,45.3,44.79,44.93,204100.0,35.4753,35.696,35.2941,35.4044,204100.0
2006-06-30 09:40:00,44.91,44.94,44.86,44.9,78600.0,35.3887,35.4123,35.3493,35.3808,78600.0
2006-06-30 09:50:00,44.89,45.07,44.89,44.97,187300.0,35.3729,35.5147,35.3729,35.4359,187300.0
2006-06-30 10:00:00,44.96,45.0,44.74,44.74,381100.0,35.4281,35.4596,35.2547,35.2547,381100.0
2006-06-30 10:10:00,44.74,44.81,44.65,44.66,214100.0,35.2547,35.3099,35.1838,35.1917,214100.0
2006-06-30 10:20:00,44.66,44.72,44.55,44.62,148200.0,35.1917,35.2389,35.105,35.1601,148200.0
2006-06-30 10:30:00,44.62,44.7,44.58,44.6,153100.0,35.1601,35.2232,35.1286,35.1444,153100.0
2006-06-30 10:40:00,44.59,44.62,44.52,44.54,206700.0,35.1365,35.1601,35.0813,35.0971,206700.0
2006-06-30 10:50:00,44.55,44.6,44.47,44.5,226300.0,35.105,35.1444,35.0419,35.0656,226300.0
2006-06-30 11:00:00,44.5,44.51,44.3,44.49,345100.0,35.0656,35.0735,34.908,35.0577,345100.0
2006-06-30 11:10:00,44.49,44.5,44.35,44.36,136000.0,35.0577,35.0656,34.9474,34.9553,136000.0
2006-06-30 11:20:00,44.36,44.36,44.28,44.31,144900.0,34.9553,34.9553,34.8922,34.9159,144900.0
2006-06-30 11:30:00,44.3,44.38,44.29,44.37,144200.0,34.908,34.971,34.9001,34.9631,144200.0
2006-06-30 11:40:00,44.37,44.41,44.34,44.34,90300.0,34.9631,34.9947,34.9395,34.9395,90300.0
2006-06-30 11:50:00,44.34,44.5,44.3,44.5,109900.0,34.9395,35.0656,34.908,35.0656,109900.0
2006-06-30 12:00:00,44.5,44.56,44.49,44.53,107900.0,35.0656,35.1129,35.0577,35.0892,107900.0
2006-06-30 12:10:00,44.53,44.54,44.41,44.46,98500.0,35.0892,35.0971,34.9947,35.0341,98500.0
2006-06-30 12:20:00,44.47,44.66,44.47,44.64,54800.0,35.0419,35.1917,35.0419,35.1759,54800.0
2006-06-30 12:30:00,44.64,44.77,44.57,44.59,90100.0,35.1759,35.2783,35.1207,35.1365,90100.0
2006-06-30 12:40:00,44.58,44.7,44.58,44.64,74800.0,35.1286,35.2232,35.1286,35.1759,74800.0
2006-06-30 12:50:00,44.63,44.68,44.57,44.57,153200.0,35.168,35.2074,35.1207,35.1207,153200.0
2006-06-30 13:00:00,44.58,44.65,44.58,44.64,59400.0,35.1286,35.1838,35.1286,35.1759,59400.0
2006-06-30 13:10:00,44.65,44.68,44.6,44.66,85600.0,35.1838,35.2074,35.1444,35.1917,85600.0
2006-06-30 13:20:00,44.66,44.75,44.66,44.74,75400.0,35.1917,35.2626,35.1917,35.2547,75400.0
2006-06-30 13:30:00,44.72,44.81,44.7,44.81,63800.0,35.2389,35.3099,35.2232,35.3099,63800.0
2006-06-30 13:40:00,44.81,44.91,44.79,44.86,90100.0,35.3099,35.3887,35.2941,35.3493,90100.0
2006-06-30 13:50:00,44.86,44.87,44.8,44.86,63700.0,35.3493,35.3571,35.302,35.3493,63700.0
2006-06-30 14:00:00,44.85,44.88,44.82,44.84,145300.0,35.3414,35.365,35.3177,35.3335,145300.0
2006-06-30 14:10:00,44.83,44.87,44.83,44.85,54000.0,35.3256,35.3571,35.3256,35.3414,54000.0
2006-06-30 14:20:00,44.85,44.85,44.8,44.83,92900.0,35.3414,35.3414,35.302,35.3256,92900.0
2006-06-30 14:30:00,44.82,44.94,44.81,44.9,103800.0,35.3177,35.4123,35.3099,35.3808,103800.0
2006-06-30 14:40:00,44.9,44.92,44.83,44.84,66000.0,35.3808,35.3965,35.3256,35.3335,66000.0
2006-06-30 14:50:00,44.84,44.84,44.79,44.81,80600.0,35.3335,35.3335,35.2941,35.3099,80600.0
2006-06-30 15:00:00,44.82,44.9,44.78,44.9,89800.0,35.3177,35.3808,35.2862,35.3808,89800.0
2006-06-30 15:10:00,44.9,44.94,44.85,44.89,121600.0,35.3808,35.4123,35.3414,35.3729,121600.0
2006-06-30 15:20:00,44.9,44.9,44.83,44.83,85700.0,35.3808,35.3808,35.3256,35.3256,85700.0
2006-06-30 15:30:00,44.83,44.88,44.8,44.85,156400.0,35.3256,35.365,35.302,35.3414,156400.0
2006-06-30 15:40:00,44.85,44.87,44.83,44.87,372900.0,35.3414,35.3571,35.3256,35.3571,372900.0
2006-06-30 15:50:00,44.87,44.87,44.8,44.81,1050800.0,35.3571,35.3571,35.302,35.3099,1050800.0
2006-07-03 09:30:00,44.85,44.85,44.54,44.73,149400.0,35.3414,35.3414,35.0971,35.2468,149400.0
2006-07-03 09:40:00,44.73,44.85,44.6,44.72,91200.0,35.2468,35.3414,35.1444,35.2389,91200.0
2006-07-03 09:50:00,44.71,44.71,44.56,44.58,93800.0,35.2311,35.2311,35.1129,35.1286,93800.0
2006-07-03 10:00:00,44.57,44.61,44.4,44.55,85700.0,35.1207,35.1523,34.9868,35.105,85700.0
2006-07-03 10:10:00,44.55,44.62,44.53,44.54,53900.0,35.105,35.1601,35.0892,35.0971,53900.0
2006-07-03 10:20:00,44.53,44.6,44.44,44.57,115300.0,35.0892,35.1444,35.0183,35.1207,115300.0
2006-07-03 10:30:00,44.57,44.61,44.52,44.58,86700.0,35.1207,35.1523,35.0813,35.1286,86700.0
2006-07-03 10:40:00,44.57,44.6,44.52,44.56,104100.0,35.1207,35.1444,35.0813,35.1129,104100.0
2006-07-03 10:50:00,44.55,44.61,44.55,44.58,52300.0,35.105,35.1523,35.105,35.1286,52300.0
2006-07-03 11:00:00,44.57,44.64,44.53,44.55,59700.0,35.1207,35.1759,35.0892,35.105,59700.0
2006-07-03 11:10:00,44.55,44.56,44.52,44.56,187700.0,35.105,35.1129,35.0813,35.1129,187700.0
2006-07-03 11:20:00,44.56,44.58,44.55,44.56,84200.0,35.1129,35.1286,35.105,35.1129,84200.0
2006-07-03 11:30:00,44.56,44.59,44.55,44.57,75800.0,35.1129,35.1365,35.105,35.1207,75800.0
2006-07-03 11:40:00,44.56,44.64,44.55,44.61,78500.0,35.1129,35.1759,35.105,35.1523,78500.0
2006-07-03 11:50:00,44.62,44.62,44.59,44.6,78100.0,35.1601,35.1601,35.1365,35.1444,78100.0
2006-07-03 12:00:00,44.59,44.62,44.59,44.62,93000.0,35.1365,35.1601,35.1365,35.1601,93000.0
2006-07-03 12:10:00,44.61,44.67,44.6,44.65,57200.0,35.1523,35.1995,35.1444,35.1838,57200.0
2006-07-03 12:20:00,44.66,44.73,44.63,44.7,113500.0,35.1917,35.2468,35.168,35.2232,113500.0
2006-07-03 12:30:00,44.7,44.84,44.65,44.81,87200.0,35.2232,35.3335,35.1838,35.3099,87200.0
2006-07-03 12:40:00,44.83,44.92,44.78,44.89,92300.0,35.3256,35.3965,35.2862,35.3729,92300.0
2006-07-03 12:50:00,44.9,45.07,44.89,45.01,154600.0,35.3808,35.5147,35.3729,35.4675,154600.0
2006-07-03 13:00:00,45.01,45.01,45.01,45.01,30300.0,35.4675,35.4675,35.4675,35.4675,30300.0
2006-07-03 13:10:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 13:20:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 13:30:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 13:40:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 13:50:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 14:00:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 14:10:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 14:20:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 14:30:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 14:40:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 14:50:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 15:00:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 15:10:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 15:20:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 15:30:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 15:40:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-03 15:50:00,45.01,45.01,45.01,45.01,0.0,35.4675,35.4675,35.4675,35.4675,0.0
2006-07-05 09:30:00,45.0,45.01,44.6,44.6,217500.0,35.4596,35.4675,35.1444,35.1444,217500.0
2006-07-05 09:40:00,44.6,44.6,44.37,44.4,171900.0,35.1444,35.1444,34.9631,34.9868,171900.0
2006-07-05 09:50:00,44.4,44.43,44.29,44.37,128200.0,34.9868,35.0104,34.9001,34.9631,128200.0
2006-07-05 10:00:00,44.34,44.43,44.32,44.43,178100.0,34.9395,35.0104,34.9237,35.0104,178100.0
2006-07-05 10:10:00,44.43,44.69,44.42,44.65,170600.0,35.0104,35.2153,35.0025,35.1838,170600.0
2006-07-05 10:20:00,44.65,44.66,44.51,44.63,129200.0,35.1838,35.1917,35.0735,35.168,129200.0
2006-07-05 10:30:00,44.64,45.01,44.63,45.01,222800.0,35.1759,35.4675,35.168,35.4675,222800.0
2006-07-05 10:40:00,45.0,45.09,45.0,45.05,248900.0,35.4596,35.5305,35.4596,35.499,248900.0
2006-07-05 10:50:00,45.05,45.09,45.0,45.0,172400.0,35.499,35.5305,35.4596,35.4596,172400.0
2006-07-05 11:00:00,45.01,45.01,44.94,44.98,113600.0,35.4675,35.4675,35.4123,35.4438,113600.0
2006-07-05 11:10:00,44.99,45.02,44.99,45.0,110900.0,35.4517,35.4753,35.4517,35.4596,110900.0
2006-07-05 11:20:00,45.0,45.03,44.99,45.0,78600.0,35.4596,35.4832,35.4517,35.4596,78600.0
2006-07-05 11:30:00,45.0,45.09,44.99,45.08,144500.0,35.4596,35.5305,35.4517,35.5226,144500.0
2006-07-05 11:40:00,45.08,45.08,45.0,45.02,71700.0,35.5226,35.5226,35.4596,35.4753,71700.0
2006-07-05 11:50:00,45.02,45.04,44.99,45.02,71500.0,35.4753,35.4911,35.4517,35.4753,71500.0
2006-07-05 12:00:00,45.02,45.04,45.0,45.01,52500.0,35.4753,35.4911,35.4596,35.4675,52500.0
2006-07-05 12:10:00,45.01,45.05,45.0,45.0,90700.0,35.4675,35.499,35.4596,35.4596,90700.0
2006-07-05 12:20:00,45.0,45.09,44.99,45.09,63300.0,35.4596,35.5305,35.4517,35.5305,63300.0
2006-07-05 12:30:00,45.09,45.14,45.0,45.03,73700.0,35.5305,35.5699,35.4596,35.4832,73700.0
2006-07-05 12:40:00,45.03,45.04,45.01,45.01,44500.0,35.4832,35.4911,35.4675,35.4675,44500.0
2006-07-05 12:50:00,45.0,45.07,45.0,45.05,59400.0,35.4596,35.5147,35.4596,35.499,59400.0
2006-07-05 13:00:00,45.05,45.07,44.98,45.06,91800.0,35.499,35.5147,35.4438,35.5069,91800.0
2006-07-05 13:10:00,45.07,45.2,45.06,45.2,67400.0,35.5147,35.6172,35.5069,35.6172,67400.0
2006-07-05 13:20:00,45.19,45.21,45.12,45.12,67800.0,35.6093,35.6251,35.5541,35.5541,67800.0
2006-07-05 13:30:00,45.12,45.13,45.08,45.08,55500.0,35.5541,35.562,35.5226,35.5226,55500.0
2006-07-05 13:40:00,45.08,45.16,45.04,45.04,172000.0,35.5226,35.5857,35.4911,35.4911,172000.0
2006-07-05 13:50:00,45.05,45.09,44.94,44.97,89600.0,35.499,35.5305,35.4123,35.4359,89600.0
2006-07-05 14:00:00,44.96,45.03,44.93,45.01,66500.0,35.4281,35.4832,35.4044,35.4675,66500.0
2006-07-05 14:10:00,45.01,45.01,44.92,44.99,108100.0,35.4675,35.4675,35.3965,35.4517,108100.0
2006-07-05 14:20:00,45.0,45.04,44.94,44.99,56000.0,35.4596,35.4911,35.4123,35.4517,56000.0
2006-07-05 14:30:00,44.99,45.24,44.98,45.17,87600.0,35.4517,35.6487,35.4438,35.5935,87600.0
2006-07-05 14:40:00,45.16,45.16,45.0,45.01,70600.0,35.5857,35.5857,35.4596,35.4675,70600.0
2006-07-05 14:50:00,45.02,45.06,45.0,45.03,55000.0,35.4753,35.5069,35.4596,35.4832,55000.0
2006-07-05 15:00:00,45.03,45.04,44.99,45.01,68300.0,35.4832,35.4911,35.4517,35.4675,68300.0
2006-07-05 15:10:00,45.02,45.02,44.93,45.0,122300.0,35.4753,35.4753,35.4044,35.4596,122300.0
2006-07-05 15:20:00,45.0,45.1,44.98,45.05,82700.0,35.4596,35.5384,35.4438,35.499,82700.0
2006-07-05 15:30:00,45.06,45.1,44.94,45.1,94200.0,35.5069,35.5384,35.4123,35.5384,94200.0
2006-07-05 15:40:00,45.1,45.15,45.03,45.13,92400.0,35.5384,35.5778,35.4832,35.562,92400.0
2006-07-05 15:50:00,45.13,45.15,45.04,45.04,118400.0,35.562,35.5778,35.4911,35.4911,118400.0
2006-07-06 09:30:00,44.83,45.15,44.75,45.03,174800.0,35.3256,35.5778,35.2626,35.4832,174800.0
2006-07-06 09:40:00,45.03,45.08,45.01,45.05,94400.0,35.4832,35.5226,35.4675,35.499,94400.0
2006-07-06 09:50:00,45.05,45.08,44.95,44.95,111100.0,35.499,35.5226,35.4202,35.4202,111100.0
2006-07-06 10:00:00,44.96,45.07,44.9,45.05,197600.0,35.4281,35.5147,35.3808,35.499,197600.0
2006-07-06 10:10:00,45.06,45.17,45.04,45.17,112800.0,35.5069,35.5935,35.4911,35.5935,112800.0
2006-07-06 10:20:00,45.16,45.33,45.13,45.27,364300.0,35.5857,35.7196,35.562,35.6723,364300.0
2006-07-06 10:30:00,45.26,45.35,45.19,45.33,96300.0,35.6645,35.7354,35.6093,35.7196,96300.0
2006-07-06 10:40:00,45.34,45.35,45.26,45.27,144200.0,35.7275,35.7354,35.6645,35.6723,144200.0
2006-07-06 10:50:00,45.27,45.35,45.22,45.32,142500.0,35.6723,35.7354,35.6329,35.7117,142500.0
2006-07-06 11:00:00,45.31,45.43,45.3,45.42,95100.0,35.7039,35.7984,35.696,35.7905,95100.0
2006-07-06 11:10:00,45.41,45.64,45.4,45.53,162400.0,35.7827,35.9639,35.7748,35.8772,162400.0
2006-07-06 11:20:00,45.51,45.52,45.35,45.36,75000.0,35.8615,35.8693,35.7354,35.7433,75000.0
2006-07-06 11:30:00,45.35,45.37,45.29,45.35,80800.0,35.7354,35.7511,35.6881,35.7354,80800.0
2006-07-06 11:40:00,45.35,45.36,45.29,45.29,51600.0,35.7354,35.7433,35.6881,35.6881,51600.0
2006-07-06 11:50:00,45.29,45.33,45.25,45.3,87400.0,35.6881,35.7196,35.6566,35.696,87400.0
2006-07-06 12:00:00,45.3,45.37,45.29,45.34,74700.0,35.696,35.7511,35.6881,35.7275,74700.0
2006-07-06 12:10:00,45.34,45.35,45.21,45.26,91400.0,35.7275,35.7354,35.6251,35.6645,91400.0
2006-07-06 12:20:00,45.26,45.27,45.13,45.18,98000.0,35.6645,35.6723,35.562,35.6014,98000.0
2006-07-06 12:30:00,45.16,45.19,45.13,45.18,37300.0,35.5857,35.6093,35.562,35.6014,37300.0
2006-07-06 12:40:00,45.19,45.24,45.16,45.19,269800.0,35.6093,35.6487,35.5857,35.6093,269800.0
2006-07-06 12:50:00,45.19,45.21,45.02,45.03,157700.0,35.6093,35.6251,35.4753,35.4832,157700.0
2006-07-06 13:00:00,45.0,45.01,44.9,44.92,231300.0,35.4596,35.4675,35.3808,35.3965,231300.0
2006-07-06 13:10:00,44.92,44.94,44.85,44.86,80900.0,35.3965,35.4123,35.3414,35.3493,80900.0
2006-07-06 13:20:00,44.85,44.88,44.65,44.65,112700.0,35.3414,35.365,35.1838,35.1838,112700.0
2006-07-06 13:30:00,44.66,44.7,44.66,44.69,69300.0,35.1917,35.2232,35.1917,35.2153,69300.0
2006-07-06 13:40:00,44.7,44.78,44.68,44.7,93900.0,35.2232,35.2862,35.2074,35.2232,93900.0
2006-07-06 13:50:00,44.7,44.71,44.63,44.64,61200.0,35.2232,35.2311,35.168,35.1759,61200.0
2006-07-06 14:00:00,44.65,44.66,44.61,44.64,79500.0,35.1838,35.1917,35.1523,35.1759,79500.0
2006-07-06 14:10:00,44.65,44.74,44.63,44.72,84000.0,35.1838,35.2547,35.168,35.2389,84000.0
2006-07-06 14:20:00,44.72,44.87,44.72,44.86,150000.0,35.2389,35.3571,35.2389,35.3493,150000.0
2006-07-06 14:30:00,44.86,44.93,44.7,44.8,120800.0,35.3493,35.4044,35.2232,35.302,120800.0
2006-07-06 14:40:00,44.79,44.83,44.67,44.69,94400.0,35.2941,35.3256,35.1995,35.2153,94400.0
2006-07-06 14:50:00,44.7,44.71,44.62,44.64,83700.0,35.2232,35.2311,35.1601,35.1759,83700.0
2006-07-06 15:00:00,44.63,44.73,44.63,44.66,81800.0,35.168,35.2468,35.168,35.1917,81800.0
2006-07-06 15:10:00,44.67,44.68,44.54,44.54,99700.0,35.1995,35.2074,35.0971,35.0971,99700.0
2006-07-06 15:20:00,44.54,44.66,44.53,44.6,88400.0,35.0971,35.1917,35.0892,35.1444,88400.0
2006-07-06 15:30:00,44.6,44.69,44.6,44.69,110100.0,35.1444,35.2153,35.1444,35.2153,110100.0
2006-07-06 15:40:00,44.7,44.79,44.67,44.76,145100.0,35.2232,35.2941,35.1995,35.2705,145100.0
2006-07-06 15:50:00,44.76,44.86,44.73,44.77,206000.0,35.2705,35.3493,35.2468,35.2783,206000.0
2006-07-07 09:30:00,45.02,45.19,45.02,45.13,167400.0,35.4753,35.6093,35.4753,35.562,167400.0
2006-07-07 09:40:00,45.12,45.24,45.05,45.07,234900.0,35.5541,35.6487,35.499,35.5147,234900.0
2006-07-07 09:50:00,45.05,45.2,45.04,45.13,92200.0,35.499,35.6172,35.4911,35.562,92200.0
2006-07-07 10:00:00,45.15,45.23,45.13,45.22,90200.0,35.5778,35.6408,35.562,35.6329,90200.0
2006-07-07 10:10:00,45.22,45.28,45.18,45.25,190400.0,35.6329,35.6802,35.6014,35.6566,190400.0
2006-07-07 10:20:00,45.25,45.3,45.19,45.23,144200.0,35.6566,35.696,35.6093,35.6408,144200.0
2006-07-07 10:30:00,45.23,45.24,45.07,45.16,197900.0,35.6408,35.6487,35.5147,35.5857,197900.0
2006-07-07 10:40:00,45.15,45.2,45.12,45.19,135400.0,35.5778,35.6172,35.5541,35.6093,135400.0
2006-07-07 10:50:00,45.2,45.26,45.17,45.22,274700.0,35.6172,35.6645,35.5935,35.6329,274700.0
2006-07-07 11:00:00,45.2,45.25,45.11,45.22,76400.0,35.6172,35.6566,35.5463,35.6329,76400.0
2006-07-07 11:10:00,45.23,45.26,45.19,45.26,34700.0,35.6408,35.6645,35.6093,35.6645,34700.0
2006-07-07 11:20:00,45.27,45.33,45.25,45.28,67500.0,35.6723,35.7196,35.6566,35.6802,67500.0
2006-07-07 11:30:00,45.27,45.4,45.2,45.37,227600.0,35.6723,35.7748,35.6172,35.7511,227600.0
2006-07-07 11:40:00,45.37,45.45,45.31,45.33,61900.0,35.7511,35.8142,35.7039,35.7196,61900.0
2006-07-07 11:50:00,45.31,45.35,45.28,45.32,68400.0,35.7039,35.7354,35.6802,35.7117,68400.0
2006-07-07 12:00:00,45.33,45.36,45.31,45.36,35300.0,35.7196,35.7433,35.7039,35.7433,35300.0
2006-07-07 12:10:00,45.35,45.37,45.27,45.31,44800.0,35.7354,35.7511,35.6723,35.7039,44800.0
2006-07-07 12:20:00,45.31,45.4,45.31,45.4,38800.0,35.7039,35.7748,35.7039,35.7748,38800.0
2006-07-07 12:30:00,45.4,45.5,45.36,45.48,88200.0,35.7748,35.8536,35.7433,35.8378,88200.0
2006-07-07 12:40:00,45.48,45.59,45.42,45.45,85300.0,35.8378,35.9245,35.7905,35.8142,85300.0
2006-07-07 12:50:00,45.46,45.5,45.42,45.42,57300.0,35.8221,35.8536,35.7905,35.7905,57300.0
2006-07-07 13:00:00,45.44,45.54,45.44,45.51,88000.0,35.8063,35.8851,35.8063,35.8615,88000.0
2006-07-07 13:10:00,45.53,45.53,45.35,45.37,57800.0,35.8772,35.8772,35.7354,35.7511,57800.0
2006-07-07 13:20:00,45.38,45.47,45.37,45.47,38900.0,35.759,35.8299,35.7511,35.8299,38900.0
2006-07-07 13:30:00,45.45,45.48,45.34,45.46,106100.0,35.8142,35.8378,35.7275,35.8221,106100.0
2006-07-07 13:40:00,45.46,45.49,45.42,45.44,43000.0,35.8221,35.8457,35.7905,35.8063,43000.0
2006-07-07 13:50:00,45.44,45.44,45.4,45.42,24700.0,35.8063,35.8063,35.7748,35.7905,24700.0
2006-07-07 14:00:00,45.42,45.46,45.4,45.42,40300.0,35.7905,35.8221,35.7748,35.7905,40300.0
2006-07-07 14:10:00,45.42,45.49,45.42,45.46,58800.0,35.7905,35.8457,35.7905,35.8221,58800.0
2006-07-07 14:20:00,45.44,45.46,45.4,45.4,94400.0,35.8063,35.8221,35.7748,35.7748,94400.0
2006-07-07 14:30:00,45.4,45.4,45.33,45.34,53400.0,35.7748,35.7748,35.7196,35.7275,53400.0
2006-07-07 14:40:00,45.34,45.35,45.18,45.29,134300.0,35.7275,35.7354,35.6014,35.6881,134300.0
2006-07-07 14:50:00,45.29,45.35,45.15,45.19,117000.0,35.6881,35.7354,35.5778,35.6093,117000.0
2006-07-07 15:00:00,45.19,45.21,45.11,45.2,69300.0,35.6093,35.6251,35.5463,35.6172,69300.0
2006-07-07 15:10:00,45.19,45.19,45.1,45.12,85100.0,35.6093,35.6093,35.5384,35.5541,85100.0
2006-07-07 15:20:00,45.12,45.12,45.01,45.02,81700.0,35.5541,35.5541,35.4675,35.4753,81700.0
2006-07-07 15:30:00,45.02,45.13,45.02,45.11,106500.0,35.4753,35.562,35.4753,35.5463,106500.0
2006-07-07 15:40:00,45.11,45.39,45.1,45.38,249500.0,35.5463,35.7669,35.5384,35.759,249500.0
2006-07-07 15:50:00,45.38,45.41,45.28,45.34,410900.0,35.759,35.7827,35.6802,35.7275,410900.0
2006-07-10 09:30:00,45.45,45.95,45.45,45.95,183200.0,35.8142,36.2082,35.8142,36.2082,183200.0
2006-07-10 09:40:00,45.95,46.0,45.82,45.89,133600.0,36.2082,36.2476,36.1057,36.1609,133600.0
2006-07-10 09:50:00,45.89,46.19,45.89,46.09,206900.0,36.1609,36.3973,36.1609,36.3185,206900.0
2006-07-10 10:00:00,46.1,46.41,46.08,46.32,300700.0,36.3264,36.5706,36.3106,36.4997,300700.0
2006-07-10 10:10:00,46.33,46.34,45.97,46.03,505800.0,36.5076,36.5155,36.2239,36.2712,505800.0
2006-07-10 10:20:00,46.01,46.21,45.98,46.16,222600.0,36.2554,36.413,36.2318,36.3736,222600.0
2006-07-10 10:30:00,46.17,46.28,46.17,46.23,223200.0,36.3815,36.4682,36.3815,36.4288,223200.0
2006-07-10 10:40:00,46.23,46.34,46.21,46.34,151200.0,36.4288,36.5155,36.413,36.5155,151200.0
2006-07-10 10:50:00,46.34,46.34,46.22,46.3,136800.0,36.5155,36.5155,36.4209,36.484,136800.0
2006-07-10 11:00:00,46.31,46.34,46.27,46.27,131300.0,36.4918,36.5155,36.4603,36.4603,131300.0
2006-07-10 11:10:00,46.26,46.29,46.11,46.16,103300.0,36.4524,36.4761,36.3342,36.3736,103300.0
2006-07-10 11:20:00,46.15,46.19,46.1,46.19,111700.0,36.3658,36.3973,36.3264,36.3973,111700.0
2006-07-10 11:30:00,46.17,46.22,46.12,46.19,106300.0,36.3815,36.4209,36.3421,36.3973,106300.0
2006-07-10 11:40:00,46.16,46.19,46.13,46.16,85000.0,36.3736,36.3973,36.35,36.3736,85000.0
2006-07-10 11:50:00,46.16,46.24,46.13,46.21,65000.0,36.3736,36.4367,36.35,36.413,65000.0
2006-07-10 12:00:00,46.21,46.25,46.17,46.2,110600.0,36.413,36.4446,36.3815,36.4052,110600.0
2006-07-10 12:10:00,46.2,46.27,46.18,46.27,89400.0,36.4052,36.4603,36.3894,36.4603,89400.0
2006-07-10 12:20:00,46.26,46.41,46.22,46.32,177400.0,36.4524,36.5706,36.4209,36.4997,177400.0
2006-07-10 12:30:00,46.32,46.32,46.2,46.3,100400.0,36.4997,36.4997,36.4052,36.484,100400.0
2006-07-10 12:40:00,46.3,46.4,46.25,46.35,99400.0,36.484,36.5628,36.4446,36.5234,99400.0
2006-07-10 12:50:00,46.36,46.4,46.31,46.34,119300.0,36.5312,36.5628,36.4918,36.5155,119300.0
2006-07-10 13:00:00,46.34,46.44,46.33,46.36,122200.0,36.5155,36.5943,36.5076,36.5312,122200.0
2006-07-10 13:10:00,46.36,46.43,46.31,46.42,94000.0,36.5312,36.5864,36.4918,36.5785,94000.0
2006-07-10 13:20:00,46.41,46.63,46.36,46.55,139600.0,36.5706,36.744,36.5312,36.681,139600.0
2006-07-10 13:30:00,46.54,46.7,46.41,46.66,220300.0,36.6731,36.7992,36.5706,36.7676,220300.0
2006-07-10 13:40:00,46.66,46.75,46.62,46.66,196200.0,36.7676,36.8386,36.7361,36.7676,196200.0
2006-07-10 13:50:00,46.67,46.75,46.67,46.74,173900.0,36.7755,36.8386,36.7755,36.8307,173900.0
2006-07-10 14:00:00,46.73,46.74,46.62,46.67,205300.0,36.8228,36.8307,36.7361,36.7755,205300.0
2006-07-10 14:10:00,46.66,46.75,46.65,46.71,162100.0,36.7676,36.8386,36.7598,36.807,162100.0
2006-07-10 14:20:00,46.72,46.95,46.72,46.85,229300.0,36.8149,36.9962,36.8149,36.9174,229300.0
2006-07-10 14:30:00,46.86,46.87,46.73,46.81,156800.0,36.9252,36.9331,36.8228,36.8858,156800.0
2006-07-10 14:40:00,46.82,46.85,46.7,46.7,232700.0,36.8937,36.9174,36.7992,36.7992,232700.0
2006-07-10 14:50:00,46.7,46.72,46.56,46.56,155500.0,36.7992,36.8149,36.6888,36.6888,155500.0
2006-07-10 15:00:00,46.56,46.58,46.48,46.57,156200.0,36.6888,36.7046,36.6258,36.6967,156200.0
2006-07-10 15:10:00,46.57,46.65,46.55,46.56,150300.0,36.6967,36.7598,36.681,36.6888,150300.0
2006-07-10 15:20:00,46.57,46.69,46.56,46.65,125400.0,36.6967,36.7913,36.6888,36.7598,125400.0
2006-07-10 15:30:00,46.66,46.91,46.66,46.87,273000.0,36.7676,36.9646,36.7676,36.9331,273000.0
2006-07-10 15:40:00,46.86,46.9,46.75,46.82,320600.0,36.9252,36.9568,36.8386,36.8937,320600.0
2006-07-10 15:50:00,46.82,46.93,46.82,46.85,326200.0,36.8937,36.9804,36.8937,36.9174,326200.0
2006-07-11 09:30:00,46.94,47.3,46.9,47.26,426800.0,36.9883,37.272,36.9568,37.2404,426800.0
2006-07-11 09:40:00,47.26,47.56,47.26,47.51,351300.0,37.2404,37.4768,37.2404,37.4374,351300.0
2006-07-11 09:50:00,47.56,47.69,47.33,47.65,355200.0,37.4768,37.5793,37.2956,37.5478,355200.0
2006-07-11 10:00:00,47.64,47.95,47.56,47.81,847800.0,37.5399,37.7841,37.4768,37.6738,847800.0
2006-07-11 10:10:00,47.8,48.16,47.75,48.14,525900.0,37.666,37.9496,37.6266,37.9339,525900.0
2006-07-11 10:20:00,48.15,48.87,48.11,48.64,1045200.0,37.9417,38.5091,37.9102,38.3279,1045200.0
2006-07-11 10:30:00,48.64,48.71,48.11,48.12,894200.0,38.3279,38.383,37.9102,37.9181,894200.0
2006-07-11 10:40:00,48.11,48.33,48.09,48.1,602500.0,37.9102,38.0836,37.8945,37.9023,602500.0
2006-07-11 10:50:00,48.1,48.11,47.91,47.95,725800.0,37.9023,37.9102,37.7526,37.7841,725800.0
2006-07-11 11:00:00,47.96,48.47,47.94,48.44,567100.0,37.792,38.1939,37.7763,38.1703,567100.0
2006-07-11 11:10:00,48.44,48.55,48.19,48.3,598100.0,38.1703,38.2569,37.9733,38.0599,598100.0
2006-07-11 11:20:00,48.29,48.68,48.25,48.68,379100.0,38.0521,38.3594,38.0205,38.3594,379100.0
2006-07-11 11:30:00,48.68,48.92,48.59,48.87,536600.0,38.3594,38.5485,38.2885,38.5091,536600.0
2006-07-11 11:40:00,48.88,48.89,48.25,48.41,327000.0,38.517,38.5249,38.0205,38.1466,327000.0
2006-07-11 11:50:00,48.4,48.57,48.38,48.5,280400.0,38.1387,38.2727,38.123,38.2175,280400.0
2006-07-11 12:00:00,48.5,48.55,48.37,48.53,193200.0,38.2175,38.2569,38.1151,38.2412,193200.0
2006-07-11 12:10:00,48.53,48.79,48.51,48.74,221100.0,38.2412,38.4461,38.2254,38.4067,221100.0
2006-07-11 12:20:00,48.75,48.85,48.7,48.71,272600.0,38.4145,38.4933,38.3751,38.383,272600.0
2006-07-11 12:30:00,48.72,48.95,48.7,48.74,362600.0,38.3909,38.5721,38.3751,38.4067,362600.0
2006-07-11 12:40:00,48.74,48.77,48.52,48.71,228200.0,38.4067,38.4303,38.2333,38.383,228200.0
2006-07-11 12:50:00,48.72,48.78,48.59,48.59,218900.0,38.3909,38.4382,38.2885,38.2885,218900.0
2006-07-11 13:00:00,48.59,48.7,48.5,48.58,284300.0,38.2885,38.3751,38.2175,38.2806,284300.0
2006-07-11 13:10:00,48.61,48.61,48.43,48.53,136400.0,38.3042,38.3042,38.1624,38.2412,136400.0
2006-07-11 13:20:00,48.52,48.56,48.44,48.46,377800.0,38.2333,38.2648,38.1703,38.186,377800.0
2006-07-11 13:30:00,48.47,48.49,48.2,48.2,114100.0,38.1939,38.2097,37.9811,37.9811,114100.0
2006-07-11 13:40:00,48.21,48.5,48.1,48.22,245100.0,37.989,38.2175,37.9023,37.9969,245100.0
2006-07-11 13:50:00,48.23,48.28,48.11,48.19,218300.0,38.0048,38.0442,37.9102,37.9733,218300.0
2006-07-11 14:00:00,48.18,48.27,48.1,48.26,447500.0,37.9654,38.0363,37.9023,38.0284,447500.0
2006-07-11 14:10:00,48.27,48.59,48.25,48.3,267900.0,38.0363,38.2885,38.0205,38.0599,267900.0
2006-07-11 14:20:00,48.31,48.41,48.23,48.25,209100.0,38.0678,38.1466,38.0048,38.0205,209100.0
2006-07-11 14:30:00,48.27,48.27,48.1,48.15,156700.0,38.0363,38.0363,37.9023,37.9417,156700.0
2006-07-11 14:40:00,48.15,48.27,48.1,48.2,227500.0,37.9417,38.0363,37.9023,37.9811,227500.0
2006-07-11 14:50:00,48.2,48.23,48.05,48.16,274700.0,37.9811,38.0048,37.8629,37.9496,274700.0
2006-07-11 15:00:00,48.16,48.18,48.02,48.08,200500.0,37.9496,37.9654,37.8393,37.8866,200500.0
2006-07-11 15:10:00,48.07,48.3,48.02,48.12,270600.0,37.8787,38.0599,37.8393,37.9181,270600.0
2006-07-11 15:20:00,48.12,48.19,48.1,48.12,248900.0,37.9181,37.9733,37.9023,37.9181,248900.0
2006-07-11 15:30:00,48.12,48.13,48.05,48.11,297600.0,37.9181,37.926,37.8629,37.9102,297600.0
2006-07-11 15:40:00,48.11,48.23,48.08,48.2,432800.0,37.9102,38.0048,37.8866,37.9811,432800.0
2006-07-11 15:50:00,48.2,48.29,48.1,48.14,335800.0,37.9811,38.0521,37.9023,37.9339,335800.0
2006-07-12 09:30:00,48.39,48.7,48.07,48.41,350200.0,38.1309,38.3751,37.8787,38.1466,350200.0
2006-07-12 09:40:00,48.41,48.94,48.35,48.64,445200.0,38.1466,38.5643,38.0993,38.3279,445200.0
2006-07-12 09:50:00,48.6,48.67,48.34,48.45,214500.0,38.2963,38.3515,38.0915,38.1781,214500.0
2006-07-12 10:00:00,48.42,48.55,48.26,48.38,208800.0,38.1545,38.2569,38.0284,38.123,208800.0
2006-07-12 10:10:00,48.38,48.48,48.26,48.35,104600.0,38.123,38.2018,38.0284,38.0993,104600.0
2006-07-12 10:20:00,48.35,48.39,48.26,48.33,133300.0,38.0993,38.1309,38.0284,38.0836,133300.0
2006-07-12 10:30:00,48.33,48.34,48.11,48.15,167900.0,38.0836,38.0915,37.9102,37.9417,167900.0
2006-07-12 10:40:00,48.16,48.33,48.01,48.05,167800.0,37.9496,38.0836,37.8314,37.8629,167800.0
2006-07-12 10:50:00,48.05,48.1,47.91,47.98,175400.0,37.8629,37.9023,37.7526,37.8078,175400.0
2006-07-12 11:00:00,47.96,48.08,47.88,48.02,109700.0,37.792,37.8866,37.729,37.8393,109700.0
2006-07-12 11:10:00,48.01,48.05,47.87,47.89,86500.0,37.8314,37.8629,37.7211,37.7369,86500.0
2006-07-12 11:20:00,47.89,47.95,47.84,47.85,83900.0,37.7369,37.7841,37.6975,37.7054,83900.0
2006-07-12 11:30:00,47.85,48.02,47.85,47.96,97800.0,37.7054,37.8393,37.7054,37.792,97800.0
2006-07-12 11:40:00,47.95,47.95,47.9,47.92,68900.0,37.7841,37.7841,37.7448,37.7605,68900.0
2006-07-12 11:50:00,47.93,47.98,47.9,47.93,203700.0,37.7684,37.8078,37.7448,37.7684,203700.0
2006-07-12 12:00:00,47.93,48.03,47.92,48.03,99800.0,37.7684,37.8472,37.7605,37.8472,99800.0
2006-07-12 12:10:00,48.02,48.08,47.99,48.0,68400.0,37.8393,37.8866,37.8157,37.8235,68400.0
2006-07-12 12:20:00,48.0,48.0,47.85,47.91,83900.0,37.8235,37.8235,37.7054,37.7526,83900.0
2006-07-12 12:30:00,47.91,48.06,47.9,47.95,54700.0,37.7526,37.8708,37.7448,37.7841,54700.0
2006-07-12 12:40:00,47.95,47.99,47.83,47.99,45600.0,37.7841,37.8157,37.6896,37.8157,45600.0
2006-07-12 12:50:00,47.99,47.99,47.88,47.9,51000.0,37.8157,37.8157,37.729,37.7448,51000.0
2006-07-12 13:00:00,47.9,47.96,47.78,47.95,95700.0,37.7448,37.792,37.6502,37.7841,95700.0
2006-07-12 13:10:00,47.95,47.97,47.88,47.89,45900.0,37.7841,37.7999,37.729,37.7369,45900.0
2006-07-12 13:20:00,47.89,48.03,47.88,47.97,94600.0,37.7369,37.8472,37.729,37.7999,94600.0
2006-07-12 13:30:00,47.95,48.04,47.94,48.02,64900.0,37.7841,37.8551,37.7763,37.8393,64900.0
2006-07-12 13:40:00,48.02,48.04,47.88,47.96,45800.0,37.8393,37.8551,37.729,37.792,45800.0
2006-07-12 13:50:00,47.95,48.03,47.87,48.0,107000.0,37.7841,37.8472,37.7211,37.8235,107000.0
2006-07-12 14:00:00,48.02,48.1,47.98,48.1,184100.0,37.8393,37.9023,37.8078,37.9023,184100.0
2006-07-12 14:10:00,48.09,48.22,48.0,48.15,369300.0,37.8945,37.9969,37.8235,37.9417,369300.0
2006-07-12 14:20:00,48.16,48.21,48.11,48.16,176700.0,37.9496,37.989,37.9102,37.9496,176700.0
2006-07-12 14:30:00,48.17,48.22,48.09,48.16,347700.0,37.9575,37.9969,37.8945,37.9496,347700.0
2006-07-12 14:40:00,48.16,48.19,48.11,48.14,123600.0,37.9496,37.9733,37.9102,37.9339,123600.0
2006-07-12 14:50:00,48.13,48.14,48.1,48.11,213000.0,37.926,37.9339,37.9023,37.9102,213000.0
2006-07-12 15:00:00,48.12,48.15,48.11,48.15,273400.0,37.9181,37.9417,37.9102,37.9417,273400.0
2006-07-12 15:10:00,48.15,48.25,48.11,48.13,362700.0,37.9417,38.0205,37.9102,37.926,362700.0
2006-07-12 15:20:00,48.13,48.19,48.12,48.12,153600.0,37.926,37.9733,37.9181,37.9181,153600.0
2006-07-12 15:30:00,48.12,48.15,48.11,48.13,129500.0,37.9181,37.9417,37.9102,37.926,129500.0
2006-07-12 15:40:00,48.14,48.14,48.08,48.11,264000.0,37.9339,37.9339,37.8866,37.9102,264000.0
2006-07-12 15:50:00,48.11,48.14,48.0,48.12,265300.0,37.9102,37.9339,37.8235,37.9181,265300.0
2006-07-13 09:30:00,48.07,48.16,47.82,48.06,256400.0,37.8787,37.9496,37.6817,37.8708,256400.0
2006-07-13 09:40:00,48.05,48.19,47.88,48.17,141200.0,37.8629,37.9733,37.729,37.9575,141200.0
2006-07-13 09:50:00,48.16,48.22,48.0,48.01,244800.0,37.9496,37.9969,37.8235,37.8314,244800.0
2006-07-13 10:00:00,48.01,48.05,47.91,47.98,254200.0,37.8314,37.8629,37.7526,37.8078,254200.0
2006-07-13 10:10:00,47.98,48.13,47.95,48.01,116200.0,37.8078,37.926,37.7841,37.8314,116200.0
2006-07-13 10:20:00,48.01,48.18,47.95,48.14,131900.0,37.8314,37.9654,37.7841,37.9339,131900.0
2006-07-13 10:30:00,48.13,48.5,48.13,48.5,240600.0,37.926,38.2175,37.926,38.2175,240600.0
2006-07-13 10:40:00,48.5,48.74,48.5,48.59,235800.0,38.2175,38.4067,38.2175,38.2885,235800.0
2006-07-13 10:50:00,48.58,48.62,48.36,48.37,191500.0,38.2806,38.3121,38.1072,38.1151,191500.0
2006-07-13 11:00:00,48.37,48.37,48.2,48.21,108100.0,38.1151,38.1151,37.9811,37.989,108100.0
2006-07-13 11:10:00,48.21,48.29,48.15,48.25,177300.0,37.989,38.0521,37.9417,38.0205,177300.0
2006-07-13 11:20:00,48.26,48.42,48.25,48.39,107500.0,38.0284,38.1545,38.0205,38.1309,107500.0
2006-07-13 11:30:00,48.37,48.5,48.28,48.37,265600.0,38.1151,38.2175,38.0442,38.1151,265600.0
2006-07-13 11:40:00,48.36,48.4,48.17,48.18,92400.0,38.1072,38.1387,37.9575,37.9654,92400.0
2006-07-13 11:50:00,48.18,48.38,48.18,48.28,68600.0,37.9654,38.123,37.9654,38.0442,68600.0
2006-07-13 12:00:00,48.28,48.4,48.23,48.37,59400.0,38.0442,38.1387,38.0048,38.1151,59400.0
2006-07-13 12:10:00,48.37,48.37,48.23,48.29,89300.0,38.1151,38.1151,38.0048,38.0521,89300.0
2006-07-13 12:20:00,48.3,48.31,48.23,48.24,61200.0,38.0599,38.0678,38.0048,38.0127,61200.0
2006-07-13 12:30:00,48.25,48.3,48.21,48.29,48600.0,38.0205,38.0599,37.989,38.0521,48600.0
2006-07-13 12:40:00,48.3,48.31,48.25,48.25,49800.0,38.0599,38.0678,38.0205,38.0205,49800.0
2006-07-13 12:50:00,48.25,48.26,48.21,48.24,46800.0,38.0205,38.0284,37.989,38.0127,46800.0
2006-07-13 13:00:00,48.24,48.26,48.05,48.05,69100.0,38.0127,38.0284,37.8629,37.8629,69100.0
2006-07-13 13:10:00,48.05,48.14,48.04,48.08,70700.0,37.8629,37.9339,37.8551,37.8866,70700.0
2006-07-13 13:20:00,48.08,48.11,48.04,48.1,60100.0,37.8866,37.9102,37.8551,37.9023,60100.0
2006-07-13 13:30:00,48.11,48.18,48.04,48.1,69300.0,37.9102,37.9654,37.8551,37.9023,69300.0
2006-07-13 13:40:00,48.1,48.14,48.03,48.03,73900.0,37.9023,37.9339,37.8472,37.8472,73900.0
2006-07-13 13:50:00,48.03,48.06,47.96,48.05,209500.0,37.8472,37.8708,37.792,37.8629,209500.0
2006-07-13 14:00:00,48.05,48.06,47.95,47.96,96300.0,37.8629,37.8708,37.7841,37.792,96300.0
2006-07-13 14:10:00,47.95,48.08,47.95,48.08,88600.0,37.7841,37.8866,37.7841,37.8866,88600.0
2006-07-13 14:20:00,48.09,48.1,47.99,48.08,60100.0,37.8945,37.9023,37.8157,37.8866,60100.0
2006-07-13 14:30:00,48.06,48.16,48.05,48.09,120100.0,37.8708,37.9496,37.8629,37.8945,120100.0
2006-07-13 14:40:00,48.09,48.1,47.87,47.9,106100.0,37.8945,37.9023,37.7211,37.7448,106100.0
2006-07-13 14:50:00,47.9,47.93,47.82,47.91,112500.0,37.7448,37.7684,37.6817,37.7526,112500.0
2006-07-13 15:00:00,47.9,47.91,47.81,47.87,144900.0,37.7448,37.7526,37.6738,37.7211,144900.0
2006-07-13 15:10:00,47.87,47.93,47.83,47.86,79700.0,37.7211,37.7684,37.6896,37.7132,79700.0
2006-07-13 15:20:00,47.87,47.95,47.85,47.93,146500.0,37.7211,37.7841,37.7054,37.7684,146500.0
2006-07-13 15:30:00,47.93,48.02,47.9,47.97,142800.0,37.7684,37.8393,37.7448,37.7999,142800.0
2006-07-13 15:40:00,47.97,48.04,47.94,48.01,206000.0,37.7999,37.8551,37.7763,37.8314,206000.0
2006-07-13 15:50:00,48.01,48.16,48.0,48.01,358000.0,37.8314,37.9496,37.8235,37.8314,358000.0
2006-07-14 09:30:00,47.86,47.88,47.18,47.19,217700.0,37.7132,37.729,37.1774,37.1853,217700.0
2006-07-14 09:40:00,47.19,47.28,47.12,47.21,250000.0,37.1853,37.2562,37.1301,37.201,250000.0
2006-07-14 09:50:00,47.23,47.4,47.12,47.36,188000.0,37.2168,37.3508,37.1301,37.3192,188000.0
2006-07-14 10:00:00,47.38,47.49,47.18,47.33,132900.0,37.335,37.4217,37.1774,37.2956,132900.0
2006-07-14 10:10:00,47.33,47.91,47.31,47.84,167600.0,37.2956,37.7526,37.2798,37.6975,167600.0
2006-07-14 10:20:00,47.85,47.9,47.59,47.75,114200.0,37.7054,37.7448,37.5005,37.6266,114200.0
2006-07-14 10:30:00,47.75,47.76,47.61,47.7,91200.0,37.6266,37.6344,37.5162,37.5872,91200.0
2006-07-14 10:40:00,47.69,47.85,47.64,47.81,65500.0,37.5793,37.7054,37.5399,37.6738,65500.0
2006-07-14 10:50:00,47.82,47.87,47.64,47.7,103900.0,37.6817,37.7211,37.5399,37.5872,103900.0
2006-07-14 11:00:00,47.71,47.72,47.46,47.58,174300.0,37.595,37.6029,37.398,37.4926,174300.0
2006-07-14 11:10:00,47.59,47.59,47.3,47.36,107000.0,37.5005,37.5005,37.272,37.3192,107000.0
2006-07-14 11:20:00,47.36,47.57,47.35,47.51,134900.0,37.3192,37.4847,37.3114,37.4374,134900.0
2006-07-14 11:30:00,47.51,47.52,47.35,47.43,131800.0,37.4374,37.4453,37.3114,37.3744,131800.0
2006-07-14 11:40:00,47.42,47.59,47.42,47.44,73400.0,37.3665,37.5005,37.3665,37.3823,73400.0
2006-07-14 11:50:00,47.43,47.52,47.39,47.41,72700.0,37.3744,37.4453,37.3429,37.3586,72700.0
2006-07-14 12:00:00,47.41,47.47,47.27,47.29,111300.0,37.3586,37.4059,37.2483,37.2641,111300.0
2006-07-14 12:10:00,47.29,47.3,47.2,47.29,51000.0,37.2641,37.272,37.1932,37.2641,51000.0
2006-07-14 12:20:00,47.29,47.32,47.18,47.22,78300.0,37.2641,37.2877,37.1774,37.2089,78300.0
2006-07-14 12:30:00,47.22,47.26,47.15,47.2,105600.0,37.2089,37.2404,37.1538,37.1932,105600.0
2006-07-14 12:40:00,47.2,47.44,47.19,47.36,150000.0,37.1932,37.3823,37.1853,37.3192,150000.0
2006-07-14 12:50:00,47.34,47.37,47.24,47.24,57100.0,37.3035,37.3271,37.2247,37.2247,57100.0
2006-07-14 13:00:00,47.24,47.24,47.13,47.16,68600.0,37.2247,37.2247,37.138,37.1616,68600.0
2006-07-14 13:10:00,47.14,47.24,47.14,47.19,54100.0,37.1459,37.2247,37.1459,37.1853,54100.0
2006-07-14 13:20:00,47.19,47.28,47.15,47.19,83700.0,37.1853,37.2562,37.1538,37.1853,83700.0
2006-07-14 13:30:00,47.18,47.19,47.03,47.16,121300.0,37.1774,37.1853,37.0592,37.1616,121300.0
2006-07-14 13:40:00,47.16,47.17,46.98,47.04,107800.0,37.1616,37.1695,37.0198,37.0671,107800.0
2006-07-14 13:50:00,47.04,47.27,47.04,47.16,88700.0,37.0671,37.2483,37.0671,37.1616,88700.0
2006-07-14 14:00:00,47.15,47.22,47.04,47.14,59100.0,37.1538,37.2089,37.0671,37.1459,59100.0
2006-07-14 14:10:00,47.14,47.29,47.09,47.21,97000.0,37.1459,37.2641,37.1065,37.201,97000.0
2006-07-14 14:20:00,47.21,47.21,47.07,47.12,99500.0,37.201,37.201,37.0907,37.1301,99500.0
2006-07-14 14:30:00,47.11,47.15,47.06,47.06,78600.0,37.1222,37.1538,37.0828,37.0828,78600.0
2006-07-14 14:40:00,47.06,47.37,46.97,47.35,201200.0,37.0828,37.3271,37.0119,37.3114,201200.0
2006-07-14 14:50:00,47.35,47.45,47.2,47.45,128200.0,37.3114,37.3902,37.1932,37.3902,128200.0
2006-07-14 15:00:00,47.47,47.65,47.44,47.52,131400.0,37.4059,37.5478,37.3823,37.4453,131400.0
2006-07-14 15:10:00,47.52,47.52,47.35,47.43,99700.0,37.4453,37.4453,37.3114,37.3744,99700.0
2006-07-14 15:20:00,47.43,47.48,47.29,47.34,160500.0,37.3744,37.4138,37.2641,37.3035,160500.0
2006-07-14 15:30:00,47.33,47.48,47.31,47.48,108500.0,37.2956,37.4138,37.2798,37.4138,108500.0
2006-07-14 15:40:00,47.49,47.62,47.43,47.59,170500.0,37.4217,37.5241,37.3744,37.5005,170500.0
2006-07-14 15:50:00,47.6,47.69,47.55,47.57,285900.0,37.5084,37.5793,37.469,37.4847,285900.0
2006-07-17 09:30:00,47.32,47.93,47.27,47.93,172500.0,37.2877,37.7684,37.2483,37.7684,172500.0
2006-07-17 09:40:00,47.92,48.22,47.86,48.2,149300.0,37.7605,37.9969,37.7132,37.9811,149300.0
2006-07-17 09:50:00,48.2,48.4,48.05,48.23,241100.0,37.9811,38.1387,37.8629,38.0048,241100.0
2006-07-17 10:00:00,48.2,48.26,47.84,47.88,200500.0,37.9811,38.0284,37.6975,37.729,200500.0
2006-07-17 10:10:00,47.88,47.96,47.78,47.85,199200.0,37.729,37.792,37.6502,37.7054,199200.0
2006-07-17 10:20:00,47.83,47.85,47.5,47.52,131600.0,37.6896,37.7054,37.4296,37.4453,131600.0
2006-07-17 10:30:00,47.5,47.71,47.43,47.6,107900.0,37.4296,37.595,37.3744,37.5084,107900.0
2006-07-17 10:40:00,47.6,48.0,47.57,48.0,136800.0,37.5084,37.8235,37.4847,37.8235,136800.0
2006-07-17 10:50:00,47.99,48.1,47.9,48.0,229000.0,37.8157,37.9023,37.7448,37.8235,229000.0
2006-07-17 11:00:00,47.99,48.0,47.85,47.95,87400.0,37.8157,37.8235,37.7054,37.7841,87400.0
2006-07-17 11:10:00,47.96,48.0,47.86,47.9,80900.0,37.792,37.8235,37.7132,37.7448,80900.0
2006-07-17 11:20:00,47.91,47.98,47.82,47.94,120700.0,37.7526,37.8078,37.6817,37.7763,120700.0
2006-07-17 11:30:00,47.95,47.95,47.75,47.85,270700.0,37.7841,37.7841,37.6266,37.7054,270700.0
2006-07-17 11:40:00,47.84,47.98,47.82,47.93,197500.0,37.6975,37.8078,37.6817,37.7684,197500.0
2006-07-17 11:50:00,47.94,47.95,47.81,47.84,71000.0,37.7763,37.7841,37.6738,37.6975,71000.0
2006-07-17 12:00:00,47.84,47.87,47.82,47.87,84800.0,37.6975,37.7211,37.6817,37.7211,84800.0
2006-07-17 12:10:00,47.87,47.96,47.81,47.96,63200.0,37.7211,37.792,37.6738,37.792,63200.0
2006-07-17 12:20:00,47.96,48.06,47.96,48.03,67500.0,37.792,37.8708,37.792,37.8472,67500.0
2006-07-17 12:30:00,48.03,48.05,47.91,47.95,52200.0,37.8472,37.8629,37.7526,37.7841,52200.0
2006-07-17 12:40:00,47.95,47.97,47.88,47.92,107200.0,37.7841,37.7999,37.729,37.7605,107200.0
2006-07-17 12:50:00,47.92,47.96,47.9,47.94,30900.0,37.7605,37.792,37.7448,37.7763,30900.0
2006-07-17 13:00:00,47.95,47.99,47.9,47.93,66100.0,37.7841,37.8157,37.7448,37.7684,66100.0
2006-07-17 13:10:00,47.94,48.1,47.91,48.1,65900.0,37.7763,37.9023,37.7526,37.9023,65900.0
2006-07-17 13:20:00,48.1,48.13,48.01,48.06,121500.0,37.9023,37.926,37.8314,37.8708,121500.0
2006-07-17 13:30:00,48.08,48.08,48.0,48.01,58400.0,37.8866,37.8866,37.8235,37.8314,58400.0
2006-07-17 13:40:00,48.02,48.11,48.01,48.05,121800.0,37.8393,37.9102,37.8314,37.8629,121800.0
2006-07-17 13:50:00,48.05,48.15,48.01,48.06,106000.0,37.8629,37.9417,37.8314,37.8708,106000.0
2006-07-17 14:00:00,48.07,48.1,48.0,48.01,87100.0,37.8787,37.9023,37.8235,37.8314,87100.0
2006-07-17 14:10:00,48.01,48.1,48.0,48.1,90400.0,37.8314,37.9023,37.8235,37.9023,90400.0
2006-07-17 14:20:00,48.1,48.1,47.97,48.08,91800.0,37.9023,37.9023,37.7999,37.8866,91800.0
2006-07-17 14:30:00,48.07,48.12,47.94,47.94,48500.0,37.8787,37.9181,37.7763,37.7763,48500.0
2006-07-17 14:40:00,47.95,47.96,47.77,47.84,84900.0,37.7841,37.792,37.6423,37.6975,84900.0
2006-07-17 14:50:00,47.84,47.84,47.78,47.8,80800.0,37.6975,37.6975,37.6502,37.666,80800.0
2006-07-17 15:00:00,47.8,47.91,47.79,47.79,65200.0,37.666,37.7526,37.6581,37.6581,65200.0
2006-07-17 15:10:00,47.79,47.88,47.77,47.8,82000.0,37.6581,37.729,37.6423,37.666,82000.0
2006-07-17 15:20:00,47.8,47.82,47.69,47.75,123400.0,37.666,37.6817,37.5793,37.6266,123400.0
2006-07-17 15:30:00,47.75,47.76,47.63,47.66,144500.0,37.6266,37.6344,37.532,37.5556,144500.0
2006-07-17 15:40:00,47.66,47.8,47.65,47.68,154200.0,37.5556,37.666,37.5478,37.5714,154200.0
2006-07-17 15:50:00,47.68,47.71,47.57,47.6,197800.0,37.5714,37.595,37.4847,37.5084,197800.0
2006-07-18 09:30:00,47.64,48.28,47.62,48.22,477300.0,37.5399,38.0442,37.5241,37.9969,477300.0
2006-07-18 09:40:00,48.23,48.39,48.03,48.24,371600.0,38.0048,38.1309,37.8472,38.0127,371600.0
2006-07-18 09:50:00,48.26,48.5,48.18,48.49,370500.0,38.0284,38.2175,37.9654,38.2097,370500.0
2006-07-18 10:00:00,48.49,48.81,48.37,48.4,431300.0,38.2097,38.4618,38.1151,38.1387,431300.0
2006-07-18 10:10:00,48.41,48.41,48.14,48.25,265000.0,38.1466,38.1466,37.9339,38.0205,265000.0
2006-07-18 10:20:00,48.26,48.3,48.07,48.16,158500.0,38.0284,38.0599,37.8787,37.9496,158500.0
2006-07-18 10:30:00,48.17,48.18,47.81,47.96,291200.0,37.9575,37.9654,37.6738,37.792,291200.0
2006-07-18 10:40:00,47.96,48.04,47.86,47.97,169200.0,37.792,37.8551,37.7132,37.7999,169200.0
2006-07-18 10:50:00,47.97,47.97,47.4,47.42,190300.0,37.7999,37.7999,37.3508,37.3665,190300.0
2006-07-18 11:00:00,47.41,47.66,47.38,47.66,235800.0,37.3586,37.5556,37.335,37.5556,235800.0
2006-07-18 11:10:00,47.65,47.76,47.59,47.62,211000.0,37.5478,37.6344,37.5005,37.5241,211000.0
2006-07-18 11:20:00,47.62,47.93,47.61,47.91,154700.0,37.5241,37.7684,37.5162,37.7526,154700.0
2006-07-18 11:30:00,47.93,48.15,47.93,48.12,146600.0,37.7684,37.9417,37.7684,37.9181,146600.0
2006-07-18 11:40:00,48.13,48.25,48.12,48.19,171200.0,37.926,38.0205,37.9181,37.9733,171200.0
2006-07-18 11:50:00,48.2,48.28,48.16,48.16,238100.0,37.9811,38.0442,37.9496,37.9496,238100.0
2006-07-18 12:00:00,48.17,48.17,47.91,47.92,195500.0,37.9575,37.9575,37.7526,37.7605,195500.0
2006-07-18 12:10:00,47.91,48.02,47.74,48.02,135900.0,37.7526,37.8393,37.6187,37.8393,135900.0
2006-07-18 12:20:00,48.01,48.2,48.01,48.16,115300.0,37.8314,37.9811,37.8314,37.9496,115300.0
2006-07-18 12:30:00,48.15,48.16,48.09,48.1,101000.0,37.9417,37.9496,37.8945,37.9023,101000.0
2006-07-18 12:40:00,48.1,48.33,48.09,48.15,126100.0,37.9023,38.0836,37.8945,37.9417,126100.0
2006-07-18 12:50:00,48.15,48.16,48.04,48.07,221700.0,37.9417,37.9496,37.8551,37.8787,221700.0
2006-07-18 13:00:00,48.08,48.08,48.01,48.02,113000.0,37.8866,37.8866,37.8314,37.8393,113000.0
2006-07-18 13:10:00,48.02,48.04,47.79,47.81,197500.0,37.8393,37.8551,37.6581,37.6738,197500.0
2006-07-18 13:20:00,47.81,47.88,47.7,47.86,203700.0,37.6738,37.729,37.5872,37.7132,203700.0
2006-07-18 13:30:00,47.86,47.89,47.55,47.64,240200.0,37.7132,37.7369,37.469,37.5399,240200.0
2006-07-18 13:40:00,47.63,47.7,47.51,47.7,193200.0,37.532,37.5872,37.4374,37.5872,193200.0
2006-07-18 13:50:00,47.72,47.72,47.45,47.48,142600.0,37.6029,37.6029,37.3902,37.4138,142600.0
2006-07-18 14:00:00,47.49,47.65,47.45,47.52,212400.0,37.4217,37.5478,37.3902,37.4453,212400.0
2006-07-18 14:10:00,47.51,47.67,47.5,47.67,157700.0,37.4374,37.5635,37.4296,37.5635,157700.0
2006-07-18 14:20:00,47.7,47.77,47.54,47.65,176100.0,37.5872,37.6423,37.4611,37.5478,176100.0
2006-07-18 14:30:00,47.65,47.86,47.62,47.82,246500.0,37.5478,37.7132,37.5241,37.6817,246500.0
2006-07-18 14:40:00,47.83,47.88,47.64,47.77,240900.0,37.6896,37.729,37.5399,37.6423,240900.0
2006-07-18 14:50:00,47.78,47.78,47.68,47.7,148600.0,37.6502,37.6502,37.5714,37.5872,148600.0
2006-07-18 15:00:00,47.71,47.83,47.53,47.53,210300.0,37.595,37.6896,37.4532,37.4532,210300.0
2006-07-18 15:10:00,47.53,47.55,47.4,47.54,231200.0,37.4532,37.469,37.3508,37.4611,231200.0
2006-07-18 15:20:00,47.54,47.56,47.48,47.55,220900.0,37.4611,37.4768,37.4138,37.469,220900.0
2006-07-18 15:30:00,47.56,47.59,47.5,47.54,289100.0,37.4768,37.5005,37.4296,37.4611,289100.0
2006-07-18 15:40:00,47.54,47.9,47.53,47.89,348300.0,37.4611,37.7448,37.4532,37.7369,348300.0
2006-07-18 15:50:00,47.89,48.55,47.85,48.4,669900.0,37.7369,38.2569,37.7054,38.1387,669900.0
2006-07-19 09:30:00,49.91,49.95,49.65,49.83,1111200.0,39.3286,39.3601,39.1237,39.2656,1111200.0
2006-07-19 09:40:00,49.84,50.5,49.8,50.42,1548800.0,39.2735,39.7935,39.2419,39.7305,1548800.0
2006-07-19 09:50:00,50.42,50.82,50.34,50.7,978600.0,39.7305,40.0457,39.6674,39.9511,978600.0
2006-07-19 10:00:00,50.74,50.95,50.55,50.64,928300.0,39.9826,40.1481,39.8329,39.9038,928300.0
2006-07-19 10:10:00,50.61,50.8,50.53,50.56,616500.0,39.8802,40.0299,39.8172,39.8408,616500.0
2006-07-19 10:20:00,50.56,50.56,50.0,50.15,653500.0,39.8408,39.8408,39.3995,39.5177,653500.0
2006-07-19 10:30:00,50.14,50.38,50.06,50.38,526700.0,39.5098,39.699,39.4468,39.699,526700.0
2006-07-19 10:40:00,50.37,50.38,50.15,50.2,457500.0,39.6911,39.699,39.5177,39.5571,457500.0
2006-07-19 10:50:00,50.2,50.39,50.17,50.36,470200.0,39.5571,39.7068,39.5335,39.6832,470200.0
2006-07-19 11:00:00,50.36,50.7,50.36,50.55,518300.0,39.6832,39.9511,39.6832,39.8329,518300.0
2006-07-19 11:10:00,50.55,50.69,50.36,50.64,259500.0,39.8329,39.9432,39.6832,39.9038,259500.0
2006-07-19 11:20:00,50.64,50.74,50.6,50.68,458200.0,39.9038,39.9826,39.8723,39.9354,458200.0
2006-07-19 11:30:00,50.67,50.86,50.6,50.73,492400.0,39.9275,40.0772,39.8723,39.9748,492400.0
2006-07-19 11:40:00,50.73,50.8,50.53,50.78,317000.0,39.9748,40.0299,39.8172,40.0142,317000.0
2006-07-19 11:50:00,50.77,50.8,50.61,50.72,317600.0,40.0063,40.0299,39.8802,39.9669,317600.0
2006-07-19 12:00:00,50.71,50.71,50.55,50.66,304400.0,39.959,39.959,39.8329,39.9196,304400.0
2006-07-19 12:10:00,50.65,50.71,50.6,50.65,207900.0,39.9117,39.959,39.8723,39.9117,207900.0
2006-07-19 12:20:00,50.66,50.75,50.65,50.7,143000.0,39.9196,39.9905,39.9117,39.9511,143000.0
2006-07-19 12:30:00,50.71,50.8,50.67,50.79,162800.0,39.959,40.0299,39.9275,40.022,162800.0
2006-07-19 12:40:00,50.79,50.91,50.78,50.87,137500.0,40.022,40.1166,40.0142,40.0851,137500.0
2006-07-19 12:50:00,50.87,51.04,50.87,50.99,434600.0,40.0851,40.219,40.0851,40.1796,434600.0
2006-07-19 13:00:00,50.99,51.08,50.89,51.0,320500.0,40.1796,40.2506,40.1008,40.1875,320500.0
2006-07-19 13:10:00,51.02,51.05,50.91,51.04,299100.0,40.2033,40.2269,40.1166,40.219,299100.0
2006-07-19 13:20:00,51.03,51.05,50.98,51.04,170900.0,40.2112,40.2269,40.1718,40.219,170900.0
2006-07-19 13:30:00,51.05,51.14,50.95,51.02,320700.0,40.2269,40.2978,40.1481,40.2033,320700.0
2006-07-19 13:40:00,51.02,51.02,50.76,50.89,376300.0,40.2033,40.2033,39.9984,40.1008,376300.0
2006-07-19 13:50:00,50.91,50.99,50.85,50.88,223300.0,40.1166,40.1796,40.0693,40.093,223300.0
2006-07-19 14:00:00,50.89,50.94,50.83,50.91,191000.0,40.1008,40.1402,40.0536,40.1166,191000.0
2006-07-19 14:10:00,50.91,50.94,50.84,50.85,156300.0,40.1166,40.1402,40.0614,40.0693,156300.0
2006-07-19 14:20:00,50.84,50.87,50.63,50.67,218400.0,40.0614,40.0851,39.896,39.9275,218400.0
2006-07-19 14:30:00,50.67,50.78,50.6,50.7,252300.0,39.9275,40.0142,39.8723,39.9511,252300.0
2006-07-19 14:40:00,50.7,50.78,50.67,50.71,189300.0,39.9511,40.0142,39.9275,39.959,189300.0
2006-07-19 14:50:00,50.71,50.8,50.7,50.71,196900.0,39.959,40.0299,39.9511,39.959,196900.0
2006-07-19 15:00:00,50.71,50.83,50.71,50.83,187300.0,39.959,40.0536,39.959,40.0536,187300.0
2006-07-19 15:10:00,50.83,50.9,50.79,50.89,212100.0,40.0536,40.1087,40.022,40.1008,212100.0
2006-07-19 15:20:00,50.89,50.98,50.84,50.95,321500.0,40.1008,40.1718,40.0614,40.1481,321500.0
2006-07-19 15:30:00,50.94,50.95,50.86,50.92,320400.0,40.1402,40.1481,40.0772,40.1245,320400.0
2006-07-19 15:40:00,50.92,51.01,50.87,50.97,407500.0,40.1245,40.1954,40.0851,40.1639,407500.0
2006-07-19 15:50:00,50.98,50.98,50.78,50.89,458400.0,40.1718,40.1718,40.0142,40.1008,458400.0
2006-07-20 09:30:00,51.15,51.94,51.15,51.5,662300.0,40.3057,40.9282,40.3057,40.5815,662300.0
2006-07-20 09:40:00,51.5,51.5,51.05,51.28,399800.0,40.5815,40.5815,40.2269,40.4082,399800.0
2006-07-20 09:50:00,51.27,51.35,51.06,51.24,464700.0,40.4003,40.4633,40.2348,40.3766,464700.0
2006-07-20 10:00:00,51.24,51.89,50.89,51.17,393300.0,40.3766,40.8888,40.1008,40.3215,393300.0
2006-07-20 10:10:00,51.18,51.22,51.09,51.22,432800.0,40.3294,40.3609,40.2584,40.3609,432800.0
2006-07-20 10:20:00,51.22,51.38,51.15,51.25,464500.0,40.3609,40.487,40.3057,40.3845,464500.0
2006-07-20 10:30:00,51.26,51.28,51.13,51.14,269000.0,40.3924,40.4082,40.29,40.2978,269000.0
2006-07-20 10:40:00,51.14,51.17,51.0,51.03,197300.0,40.2978,40.3215,40.1875,40.2112,197300.0
2006-07-20 10:50:00,51.03,51.15,51.02,51.14,170400.0,40.2112,40.3057,40.2033,40.2978,170400.0
2006-07-20 11:00:00,51.14,51.17,51.07,51.13,108600.0,40.2978,40.3215,40.2427,40.29,108600.0
2006-07-20 11:10:00,51.13,51.13,51.1,51.11,138900.0,40.29,40.29,40.2663,40.2742,138900.0
2006-07-20 11:20:00,51.11,51.18,51.11,51.14,118900.0,40.2742,40.3294,40.2742,40.2978,118900.0
2006-07-20 11:30:00,51.13,51.13,51.04,51.05,152200.0,40.29,40.29,40.219,40.2269,152200.0
2006-07-20 11:40:00,51.04,51.09,51.01,51.04,132400.0,40.219,40.2584,40.1954,40.219,132400.0
2006-07-20 11:50:00,51.05,51.18,51.04,51.16,119900.0,40.2269,40.3294,40.219,40.3136,119900.0
2006-07-20 12:00:00,51.15,51.17,51.09,51.1,150300.0,40.3057,40.3215,40.2584,40.2663,150300.0
2006-07-20 12:10:00,51.11,51.12,51.01,51.04,93700.0,40.2742,40.2821,40.1954,40.219,93700.0
2006-07-20 12:20:00,51.03,51.15,51.03,51.13,120900.0,40.2112,40.3057,40.2112,40.29,120900.0
2006-07-20 12:30:00,51.13,51.13,51.01,51.04,92200.0,40.29,40.29,40.1954,40.219,92200.0
2006-07-20 12:40:00,51.03,51.06,51.0,51.05,208800.0,40.2112,40.2348,40.1875,40.2269,208800.0
2006-07-20 12:50:00,51.05,51.15,51.04,51.04,139100.0,40.2269,40.3057,40.219,40.219,139100.0
2006-07-20 13:00:00,51.04,51.05,50.42,50.45,405800.0,40.219,40.2269,39.7305,39.7541,405800.0
2006-07-20 13:10:00,50.47,50.48,50.0,50.17,658400.0,39.7699,39.7778,39.3995,39.5335,658400.0
2006-07-20 13:20:00,50.18,50.31,49.65,49.67,448900.0,39.5414,39.6438,39.1237,39.1395,448900.0
2006-07-20 13:30:00,49.67,49.9,49.47,49.9,800100.0,39.1395,39.3207,38.9819,39.3207,800100.0
2006-07-20 13:40:00,49.94,50.4,49.94,50.34,434200.0,39.3523,39.7147,39.3523,39.6674,434200.0
2006-07-20 13:50:00,50.33,50.4,50.21,50.38,172700.0,39.6596,39.7147,39.565,39.699,172700.0
2006-07-20 14:00:00,50.38,50.43,50.26,50.34,182400.0,39.699,39.7384,39.6044,39.6674,182400.0
2006-07-20 14:10:00,50.37,50.4,50.2,50.33,176600.0,39.6911,39.7147,39.5571,39.6596,176600.0
2006-07-20 14:20:00,50.31,50.53,50.29,50.4,78800.0,39.6438,39.8172,39.628,39.7147,78800.0
2006-07-20 14:30:00,50.4,50.7,50.37,50.65,127700.0,39.7147,39.9511,39.6911,39.9117,127700.0
2006-07-20 14:40:00,50.63,50.77,50.6,50.76,149900.0,39.896,40.0063,39.8723,39.9984,149900.0
2006-07-20 14:50:00,50.77,50.77,50.54,50.54,80200.0,40.0063,40.0063,39.825,39.825,80200.0
2006-07-20 15:00:00,50.51,50.55,50.2,50.21,161200.0,39.8014,39.8329,39.5571,39.565,161200.0
2006-07-20 15:10:00,50.21,50.29,50.01,50.06,198700.0,39.565,39.628,39.4074,39.4468,198700.0
2006-07-20 15:20:00,50.05,50.1,50.0,50.07,205300.0,39.4389,39.4783,39.3995,39.4547,205300.0
2006-07-20 15:30:00,50.07,50.36,50.07,50.35,287700.0,39.4547,39.6832,39.4547,39.6753,287700.0
2006-07-20 15:40:00,50.35,50.36,50.24,50.28,348600.0,39.6753,39.6832,39.5886,39.6202,348600.0
2006-07-20 15:50:00,50.28,50.29,50.17,50.26,398400.0,39.6202,39.628,39.5335,39.6044,398400.0
2006-07-21 09:30:00,50.4,50.4,49.42,49.45,990300.0,39.7147,39.7147,38.9425,38.9661,990300.0
2006-07-21 09:40:00,49.46,49.7,49.35,49.47,204800.0,38.974,39.1631,38.8873,38.9819,204800.0
2006-07-21 09:50:00,49.5,49.67,49.46,49.61,186900.0,39.0055,39.1395,38.974,39.0922,186900.0
2006-07-21 10:00:00,49.62,49.8,49.59,49.79,188200.0,39.1001,39.2419,39.0765,39.2341,188200.0
2006-07-21 10:10:00,49.8,49.9,49.55,49.62,197500.0,39.2419,39.3207,39.0449,39.1001,197500.0
2006-07-21 10:20:00,49.59,49.62,49.44,49.59,134300.0,39.0765,39.1001,38.9583,39.0765,134300.0
2006-07-21 10:30:00,49.59,49.97,49.42,49.93,214000.0,39.0765,39.3759,38.9425,39.3444,214000.0
2006-07-21 10:40:00,49.94,50.11,49.9,50.04,285700.0,39.3523,39.4862,39.3207,39.4311,285700.0
2006-07-21 10:50:00,50.04,50.08,49.92,49.92,162600.0,39.4311,39.4626,39.3365,39.3365,162600.0
2006-07-21 11:00:00,49.93,50.0,49.79,49.79,129200.0,39.3444,39.3995,39.2341,39.2341,129200.0
2006-07-21 11:10:00,49.79,49.87,49.71,49.81,100900.0,39.2341,39.2971,39.171,39.2498,100900.0
2006-07-21 11:20:00,49.81,49.87,49.77,49.83,60100.0,39.2498,39.2971,39.2183,39.2656,60100.0
2006-07-21 11:30:00,49.83,49.86,49.75,49.77,257000.0,39.2656,39.2892,39.2025,39.2183,257000.0
2006-07-21 11:40:00,49.78,49.8,49.68,49.72,90300.0,39.2262,39.2419,39.1474,39.1789,90300.0
2006-07-21 11:50:00,49.72,49.79,49.67,49.79,163700.0,39.1789,39.2341,39.1395,39.2341,163700.0
2006-07-21 12:00:00,49.79,49.81,49.65,49.74,125800.0,39.2341,39.2498,39.1237,39.1947,125800.0
2006-07-21 12:10:00,49.75,49.85,49.73,49.84,325700.0,39.2025,39.2813,39.1868,39.2735,325700.0
2006-07-21 12:20:00,49.84,49.99,49.83,49.98,120900.0,39.2735,39.3917,39.2656,39.3838,120900.0
2006-07-21 12:30:00,49.98,49.98,49.83,49.89,108200.0,39.3838,39.3838,39.2656,39.3129,108200.0
2006-07-21 12:40:00,49.9,49.93,49.85,49.89,399900.0,39.3207,39.3444,39.2813,39.3129,399900.0
2006-07-21 12:50:00,49.89,49.94,49.82,49.93,76500.0,39.3129,39.3523,39.2577,39.3444,76500.0
2006-07-21 13:00:00,49.93,49.95,49.86,49.9,156800.0,39.3444,39.3601,39.2892,39.3207,156800.0
2006-07-21 13:10:00,49.9,49.94,49.88,49.94,85700.0,39.3207,39.3523,39.305,39.3523,85700.0
2006-07-21 13:20:00,49.94,49.99,49.93,49.94,71200.0,39.3523,39.3917,39.3444,39.3523,71200.0
2006-07-21 13:30:00,49.94,49.97,49.9,49.93,74300.0,39.3523,39.3759,39.3207,39.3444,74300.0
2006-07-21 13:40:00,49.92,49.99,49.9,49.98,104400.0,39.3365,39.3917,39.3207,39.3838,104400.0
2006-07-21 13:50:00,49.98,50.0,49.91,49.94,100400.0,39.3838,39.3995,39.3286,39.3523,100400.0
2006-07-21 14:00:00,49.92,49.96,49.89,49.92,94400.0,39.3365,39.368,39.3129,39.3365,94400.0
2006-07-21 14:10:00,49.92,49.93,49.84,49.9,182700.0,39.3365,39.3444,39.2735,39.3207,182700.0
2006-07-21 14:20:00,49.88,49.92,49.84,49.86,152000.0,39.305,39.3365,39.2735,39.2892,152000.0
2006-07-21 14:30:00,49.85,49.92,49.81,49.91,152600.0,39.2813,39.3365,39.2498,39.3286,152600.0
2006-07-21 14:40:00,49.91,49.94,49.85,49.89,127900.0,39.3286,39.3523,39.2813,39.3129,127900.0
2006-07-21 14:50:00,49.89,49.94,49.84,49.87,235800.0,39.3129,39.3523,39.2735,39.2971,235800.0
2006-07-21 15:00:00,49.88,49.93,49.88,49.88,216700.0,39.305,39.3444,39.305,39.305,216700.0
2006-07-21 15:10:00,49.89,50.04,49.85,49.92,203400.0,39.3129,39.4311,39.2813,39.3365,203400.0
2006-07-21 15:20:00,49.92,49.95,49.88,49.94,77900.0,39.3365,39.3601,39.305,39.3523,77900.0
2006-07-21 15:30:00,49.93,50.03,49.92,49.94,118400.0,39.3444,39.4232,39.3365,39.3523,118400.0
2006-07-21 15:40:00,49.95,49.98,49.9,49.91,190400.0,39.3601,39.3838,39.3207,39.3286,190400.0
2006-07-21 15:50:00,49.92,50.0,49.9,50.0,526400.0,39.3365,39.3995,39.3207,39.3995,526400.0
2006-07-24 09:30:00,50.1,50.22,49.93,50.15,1167200.0,39.4783,39.5729,39.3444,39.5177,1167200.0
2006-07-24 09:40:00,50.15,50.25,50.04,50.24,787900.0,39.5177,39.5965,39.4311,39.5886,787900.0
2006-07-24 09:50:00,50.21,50.64,50.21,50.6,358800.0,39.565,39.9038,39.565,39.8723,358800.0
2006-07-24 10:00:00,50.61,50.67,50.25,50.27,134000.0,39.8802,39.9275,39.5965,39.6123,134000.0
2006-07-24 10:10:00,50.25,50.36,50.1,50.36,161600.0,39.5965,39.6832,39.4783,39.6832,161600.0
2006-07-24 10:20:00,50.36,50.67,50.35,50.58,175200.0,39.6832,39.9275,39.6753,39.8566,175200.0
2006-07-24 10:30:00,50.57,50.64,50.52,50.56,97900.0,39.8487,39.9038,39.8093,39.8408,97900.0
2006-07-24 10:40:00,50.57,50.68,50.53,50.68,59800.0,39.8487,39.9354,39.8172,39.9354,59800.0
2006-07-24 10:50:00,50.68,50.83,50.66,50.8,109500.0,39.9354,40.0536,39.9196,40.0299,109500.0
2006-07-24 11:00:00,50.81,50.82,50.49,50.5,201100.0,40.0378,40.0457,39.7856,39.7935,201100.0
2006-07-24 11:10:00,50.49,50.55,50.36,50.36,564000.0,39.7856,39.8329,39.6832,39.6832,564000.0
2006-07-24 11:20:00,50.36,50.7,50.22,50.38,189000.0,39.6832,39.9511,39.5729,39.699,189000.0
2006-07-24 11:30:00,50.41,50.57,50.38,50.57,148300.0,39.7226,39.8487,39.699,39.8487,148300.0
2006-07-24 11:40:00,50.57,50.6,50.46,50.57,56100.0,39.8487,39.8723,39.762,39.8487,56100.0
2006-07-24 11:50:00,50.58,50.64,50.53,50.56,105500.0,39.8566,39.9038,39.8172,39.8408,105500.0
2006-07-24 12:00:00,50.59,50.64,50.34,50.34,97700.0,39.8644,39.9038,39.6674,39.6674,97700.0
2006-07-24 12:10:00,50.34,50.46,50.34,50.38,64400.0,39.6674,39.762,39.6674,39.699,64400.0
2006-07-24 12:20:00,50.37,50.46,50.37,50.42,61800.0,39.6911,39.762,39.6911,39.7305,61800.0
2006-07-24 12:30:00,50.41,50.49,50.34,50.34,77100.0,39.7226,39.7856,39.6674,39.6674,77100.0
2006-07-24 12:40:00,50.34,50.43,50.28,50.35,64400.0,39.6674,39.7384,39.6202,39.6753,64400.0
2006-07-24 12:50:00,50.33,50.35,50.26,50.34,39600.0,39.6596,39.6753,39.6044,39.6674,39600.0
2006-07-24 13:00:00,50.33,50.47,50.3,50.41,40800.0,39.6596,39.7699,39.6359,39.7226,40800.0
2006-07-24 13:10:00,50.42,50.42,50.27,50.4,59500.0,39.7305,39.7305,39.6123,39.7147,59500.0
2006-07-24 13:20:00,50.39,50.4,50.25,50.25,50700.0,39.7068,39.7147,39.5965,39.5965,50700.0
2006-07-24 13:30:00,50.26,50.39,50.25,50.38,78800.0,39.6044,39.7068,39.5965,39.699,78800.0
2006-07-24 13:40:00,50.37,50.37,50.28,50.35,50300.0,39.6911,39.6911,39.6202,39.6753,50300.0
2006-07-24 13:50:00,50.35,50.37,50.27,50.35,46700.0,39.6753,39.6911,39.6123,39.6753,46700.0
2006-07-24 14:00:00,50.36,50.37,50.26,50.27,82500.0,39.6832,39.6911,39.6044,39.6123,82500.0
2006-07-24 14:10:00,50.28,50.35,50.24,50.35,82600.0,39.6202,39.6753,39.5886,39.6753,82600.0
2006-07-24 14:20:00,50.34,50.39,50.33,50.37,81700.0,39.6674,39.7068,39.6596,39.6911,81700.0
2006-07-24 14:30:00,50.37,50.51,50.32,50.51,83400.0,39.6911,39.8014,39.6517,39.8014,83400.0
2006-07-24 14:40:00,50.51,50.63,50.51,50.6,108300.0,39.8014,39.896,39.8014,39.8723,108300.0
2006-07-24 14:50:00,50.6,50.69,50.5,50.56,122200.0,39.8723,39.9432,39.7935,39.8408,122200.0
2006-07-24 15:00:00,50.58,50.6,50.53,50.59,59600.0,39.8566,39.8723,39.8172,39.8644,59600.0
2006-07-24 15:10:00,50.59,50.66,50.54,50.65,122000.0,39.8644,39.9196,39.825,39.9117,122000.0
2006-07-24 15:20:00,50.66,50.75,50.65,50.7,113700.0,39.9196,39.9905,39.9117,39.9511,113700.0
2006-07-24 15:30:00,50.71,50.72,50.59,50.68,177700.0,39.959,39.9669,39.8644,39.9354,177700.0
2006-07-24 15:40:00,50.67,50.85,50.67,50.8,225500.0,39.9275,40.0693,39.9275,40.0299,225500.0
2006-07-24 15:50:00,50.8,50.88,50.75,50.76,347600.0,40.0299,40.093,39.9905,39.9984,347600.0
2006-07-25 09:30:00,50.81,50.87,50.48,50.62,172200.0,40.0378,40.0851,39.7778,39.8881,172200.0
2006-07-25 09:40:00,50.62,50.81,50.61,50.68,113800.0,39.8881,40.0378,39.8802,39.9354,113800.0
2006-07-25 09:50:00,50.69,50.98,50.69,50.92,129200.0,39.9432,40.1718,39.9432,40.1245,129200.0
2006-07-25 10:00:00,50.91,51.4,50.91,51.4,236600.0,40.1166,40.5027,40.1166,40.5027,236600.0
2006-07-25 10:10:00,51.4,51.49,51.03,51.31,191900.0,40.5027,40.5736,40.2112,40.4318,191900.0
2006-07-25 10:20:00,51.31,51.48,51.17,51.22,161500.0,40.4318,40.5658,40.3215,40.3609,161500.0
2006-07-25 10:30:00,51.22,51.26,50.9,50.95,136100.0,40.3609,40.3924,40.1087,40.1481,136100.0
2006-07-25 10:40:00,50.93,51.18,50.9,51.17,104900.0,40.1324,40.3294,40.1087,40.3215,104900.0
2006-07-25 10:50:00,51.2,51.2,51.01,51.13,108300.0,40.3451,40.3451,40.1954,40.29,108300.0
2006-07-25 11:00:00,51.11,51.15,51.01,51.01,59100.0,40.2742,40.3057,40.1954,40.1954,59100.0
2006-07-25 11:10:00,51.0,51.01,50.8,50.82,131900.0,40.1875,40.1954,40.0299,40.0457,131900.0
2006-07-25 11:20:00,50.82,51.0,50.78,50.98,64200.0,40.0457,40.1875,40.0142,40.1718,64200.0
2006-07-25 11:30:00,50.97,50.97,50.86,50.9,66800.0,40.1639,40.1639,40.0772,40.1087,66800.0
2006-07-25 11:40:00,50.9,50.92,50.88,50.89,69400.0,40.1087,40.1245,40.093,40.1008,69400.0
2006-07-25 11:50:00,50.89,50.91,50.73,50.75,94000.0,40.1008,40.1166,39.9748,39.9905,94000.0
2006-07-25 12:00:00,50.75,50.85,50.69,50.78,90900.0,39.9905,40.0693,39.9432,40.0142,90900.0
2006-07-25 12:10:00,50.78,50.83,50.72,50.83,33100.0,40.0142,40.0536,39.9669,40.0536,33100.0
2006-07-25 12:20:00,50.83,50.92,50.82,50.87,59600.0,40.0536,40.1245,40.0457,40.0851,59600.0
2006-07-25 12:30:00,50.88,50.9,50.83,50.89,91200.0,40.093,40.1087,40.0536,40.1008,91200.0
2006-07-25 12:40:00,50.89,50.9,50.81,50.87,58600.0,40.1008,40.1087,40.0378,40.0851,58600.0
2006-07-25 12:50:00,50.87,50.92,50.83,50.92,85200.0,40.0851,40.1245,40.0536,40.1245,85200.0
2006-07-25 13:00:00,50.92,50.92,50.8,50.85,29900.0,40.1245,40.1245,40.0299,40.0693,29900.0
2006-07-25 13:10:00,50.85,50.87,50.79,50.85,72000.0,40.0693,40.0851,40.022,40.0693,72000.0
2006-07-25 13:20:00,50.85,50.9,50.82,50.84,133800.0,40.0693,40.1087,40.0457,40.0614,133800.0
2006-07-25 13:30:00,50.84,50.88,50.8,50.8,107500.0,40.0614,40.093,40.0299,40.0299,107500.0
2006-07-25 13:40:00,50.8,50.93,50.8,50.83,59800.0,40.0299,40.1324,40.0299,40.0536,59800.0
2006-07-25 13:50:00,50.83,50.9,50.82,50.85,245000.0,40.0536,40.1087,40.0457,40.0693,245000.0
2006-07-25 14:00:00,50.84,50.85,50.79,50.82,54200.0,40.0614,40.0693,40.022,40.0457,54200.0
2006-07-25 14:10:00,50.83,50.85,50.65,50.72,77300.0,40.0536,40.0693,39.9117,39.9669,77300.0
2006-07-25 14:20:00,50.72,50.75,50.63,50.71,80100.0,39.9669,39.9905,39.896,39.959,80100.0
2006-07-25 14:30:00,50.71,50.82,50.69,50.77,313200.0,39.959,40.0457,39.9432,40.0063,313200.0
2006-07-25 14:40:00,50.78,50.87,50.69,50.75,161800.0,40.0142,40.0851,39.9432,39.9905,161800.0
2006-07-25 14:50:00,50.75,50.84,50.7,50.79,105100.0,39.9905,40.0614,39.9511,40.022,105100.0
2006-07-25 15:00:00,50.78,50.88,50.78,50.85,116900.0,40.0142,40.093,40.0142,40.0693,116900.0
2006-07-25 15:10:00,50.86,51.18,50.82,51.18,206000.0,40.0772,40.3294,40.0457,40.3294,206000.0
2006-07-25 15:20:00,51.18,51.41,51.18,51.4,276000.0,40.3294,40.5106,40.3294,40.5027,276000.0
2006-07-25 15:30:00,51.4,51.59,51.39,51.57,396900.0,40.5027,40.6524,40.4948,40.6367,396900.0
2006-07-25 15:40:00,51.59,51.59,51.45,51.54,327500.0,40.6524,40.6524,40.5421,40.613,327500.0
2006-07-25 15:50:00,51.55,51.67,51.5,51.5,481100.0,40.6209,40.7155,40.5815,40.5815,481100.0
2006-07-26 09:30:00,51.25,51.42,50.81,50.91,184800.0,40.3845,40.5185,40.0378,40.1166,184800.0
2006-07-26 09:40:00,50.91,51.05,50.75,50.9,169900.0,40.1166,40.2269,39.9905,40.1087,169900.0
2006-07-26 09:50:00,50.9,51.25,50.89,51.18,107000.0,40.1087,40.3845,40.1008,40.3294,107000.0
2006-07-26 10:00:00,51.19,51.24,51.04,51.07,229600.0,40.3372,40.3766,40.219,40.2427,229600.0
2006-07-26 10:10:00,51.07,51.07,50.77,50.88,130300.0,40.2427,40.2427,40.0063,40.093,130300.0
2006-07-26 10:20:00,50.88,51.02,50.76,50.98,117200.0,40.093,40.2033,39.9984,40.1718,117200.0
2006-07-26 10:30:00,50.98,51.11,50.83,50.95,252600.0,40.1718,40.2742,40.0536,40.1481,252600.0
2006-07-26 10:40:00,50.95,51.0,50.86,50.9,95800.0,40.1481,40.1875,40.0772,40.1087,95800.0
2006-07-26 10:50:00,50.91,50.92,50.81,50.89,217900.0,40.1166,40.1245,40.0378,40.1008,217900.0
2006-07-26 11:00:00,50.89,50.93,50.85,50.89,108500.0,40.1008,40.1324,40.0693,40.1008,108500.0
2006-07-26 11:10:00,50.89,50.9,50.83,50.85,88500.0,40.1008,40.1087,40.0536,40.0693,88500.0
2006-07-26 11:20:00,50.86,50.9,50.75,50.82,163500.0,40.0772,40.1087,39.9905,40.0457,163500.0
2006-07-26 11:30:00,50.82,50.98,50.8,50.98,158900.0,40.0457,40.1718,40.0299,40.1718,158900.0
2006-07-26 11:40:00,50.98,51.0,50.92,50.93,64700.0,40.1718,40.1875,40.1245,40.1324,64700.0
2006-07-26 11:50:00,50.93,50.93,50.82,50.84,78600.0,40.1324,40.1324,40.0457,40.0614,78600.0
2006-07-26 12:00:00,50.84,50.92,50.83,50.91,56500.0,40.0614,40.1245,40.0536,40.1166,56500.0
2006-07-26 12:10:00,50.9,50.97,50.83,50.91,112000.0,40.1087,40.1639,40.0536,40.1166,112000.0
2006-07-26 12:20:00,50.91,50.94,50.86,50.87,34100.0,40.1166,40.1402,40.0772,40.0851,34100.0
2006-07-26 12:30:00,50.87,50.9,50.82,50.82,59400.0,40.0851,40.1087,40.0457,40.0457,59400.0
2006-07-26 12:40:00,50.82,50.85,50.79,50.79,112400.0,40.0457,40.0693,40.022,40.022,112400.0
2006-07-26 12:50:00,50.79,50.81,50.73,50.75,135700.0,40.022,40.0378,39.9748,39.9905,135700.0
2006-07-26 13:00:00,50.75,50.77,50.73,50.74,58200.0,39.9905,40.0063,39.9748,39.9826,58200.0
2006-07-26 13:10:00,50.75,50.85,50.73,50.79,68500.0,39.9905,40.0693,39.9748,40.022,68500.0
2006-07-26 13:20:00,50.78,50.82,50.73,50.75,65700.0,40.0142,40.0457,39.9748,39.9905,65700.0
2006-07-26 13:30:00,50.74,50.85,50.73,50.85,109300.0,39.9826,40.0693,39.9748,40.0693,109300.0
2006-07-26 13:40:00,50.84,50.92,50.8,50.92,125600.0,40.0614,40.1245,40.0299,40.1245,125600.0
2006-07-26 13:50:00,50.93,50.98,50.89,50.9,100300.0,40.1324,40.1718,40.1008,40.1087,100300.0
2006-07-26 14:00:00,50.9,50.9,50.74,50.77,93700.0,40.1087,40.1087,39.9826,40.0063,93700.0
2006-07-26 14:10:00,50.77,50.87,50.75,50.81,133200.0,40.0063,40.0851,39.9905,40.0378,133200.0
2006-07-26 14:20:00,50.82,50.89,50.69,50.7,79200.0,40.0457,40.1008,39.9432,39.9511,79200.0
2006-07-26 14:30:00,50.69,50.84,50.69,50.81,243100.0,39.9432,40.0614,39.9432,40.0378,243100.0
2006-07-26 14:40:00,50.79,50.83,50.74,50.77,113500.0,40.022,40.0536,39.9826,40.0063,113500.0
2006-07-26 14:50:00,50.76,50.86,50.76,50.78,141600.0,39.9984,40.0772,39.9984,40.0142,141600.0
2006-07-26 15:00:00,50.78,50.85,50.75,50.75,140900.0,40.0142,40.0693,39.9905,39.9905,140900.0
2006-07-26 15:10:00,50.75,50.77,50.69,50.7,97100.0,39.9905,40.0063,39.9432,39.9511,97100.0
2006-07-26 15:20:00,50.7,50.73,50.61,50.67,129700.0,39.9511,39.9748,39.8802,39.9275,129700.0
2006-07-26 15:30:00,50.66,50.68,50.53,50.63,188900.0,39.9196,39.9354,39.8172,39.896,188900.0
2006-07-26 15:40:00,50.63,50.63,50.28,50.41,289600.0,39.896,39.896,39.6202,39.7226,289600.0
2006-07-26 15:50:00,50.4,50.62,50.4,50.52,386600.0,39.7147,39.8881,39.7147,39.8093,386600.0
2006-07-27 09:30:00,48.7,49.06,48.5,48.61,742900.0,38.3751,38.6588,38.2175,38.3042,742900.0
2006-07-27 09:40:00,48.71,48.71,47.5,47.5,1509000.0,38.383,38.383,37.4296,37.4296,1509000.0
2006-07-27 09:50:00,47.5,48.6,47.4,48.45,1305700.0,37.4296,38.2963,37.3508,38.1781,1305700.0
2006-07-27 10:00:00,48.45,48.53,48.05,48.44,651600.0,38.1781,38.2412,37.8629,38.1703,651600.0
2006-07-27 10:10:00,48.48,48.8,48.35,48.78,429700.0,38.2018,38.4539,38.0993,38.4382,429700.0
2006-07-27 10:20:00,48.78,49.28,48.36,48.36,448800.0,38.4382,38.8322,38.1072,38.1072,448800.0
2006-07-27 10:30:00,48.38,48.65,48.2,48.45,320300.0,38.123,38.3357,37.9811,38.1781,320300.0
2006-07-27 10:40:00,48.44,48.45,48.18,48.2,279800.0,38.1703,38.1781,37.9654,37.9811,279800.0
2006-07-27 10:50:00,48.21,48.45,48.19,48.44,347700.0,37.989,38.1781,37.9733,38.1703,347700.0
2006-07-27 11:00:00,48.45,48.52,48.23,48.36,488700.0,38.1781,38.2333,38.0048,38.1072,488700.0
2006-07-27 11:10:00,48.34,48.46,48.29,48.4,224200.0,38.0915,38.186,38.0521,38.1387,224200.0
2006-07-27 11:20:00,48.41,48.46,48.31,48.4,201400.0,38.1466,38.186,38.0678,38.1387,201400.0
2006-07-27 11:30:00,48.4,48.56,48.34,48.49,330500.0,38.1387,38.2648,38.0915,38.2097,330500.0
2006-07-27 11:40:00,48.5,48.5,48.36,48.49,158700.0,38.2175,38.2175,38.1072,38.2097,158700.0
2006-07-27 11:50:00,48.48,48.5,48.4,48.42,219400.0,38.2018,38.2175,38.1387,38.1545,219400.0
2006-07-27 12:00:00,48.42,48.45,48.36,48.38,211000.0,38.1545,38.1781,38.1072,38.123,211000.0
2006-07-27 12:10:00,48.39,48.4,48.35,48.36,157200.0,38.1309,38.1387,38.0993,38.1072,157200.0
2006-07-27 12:20:00,48.36,48.4,48.3,48.37,180000.0,38.1072,38.1387,38.0599,38.1151,180000.0
2006-07-27 12:30:00,48.37,48.4,48.28,48.38,184100.0,38.1151,38.1387,38.0442,38.123,184100.0
2006-07-27 12:40:00,48.39,48.4,48.33,48.37,152900.0,38.1309,38.1387,38.0836,38.1151,152900.0
2006-07-27 12:50:00,48.38,48.51,48.35,48.46,155800.0,38.123,38.2254,38.0993,38.186,155800.0
2006-07-27 13:00:00,48.45,48.47,48.25,48.25,134100.0,38.1781,38.1939,38.0205,38.0205,134100.0
2006-07-27 13:10:00,48.26,48.28,48.04,48.2,316200.0,38.0284,38.0442,37.8551,37.9811,316200.0
2006-07-27 13:20:00,48.21,48.28,48.05,48.28,157100.0,37.989,38.0442,37.8629,38.0442,157100.0
2006-07-27 13:30:00,48.26,48.44,48.09,48.44,182300.0,38.0284,38.1703,37.8945,38.1703,182300.0
2006-07-27 13:40:00,48.45,48.45,48.26,48.39,134400.0,38.1781,38.1781,38.0284,38.1309,134400.0
2006-07-27 13:50:00,48.39,48.56,48.35,48.56,209600.0,38.1309,38.2648,38.0993,38.2648,209600.0
2006-07-27 14:00:00,48.55,48.56,48.43,48.43,169400.0,38.2569,38.2648,38.1624,38.1624,169400.0
2006-07-27 14:10:00,48.43,48.46,48.32,48.33,515000.0,38.1624,38.186,38.0757,38.0836,515000.0
2006-07-27 14:20:00,48.31,48.59,48.29,48.55,391400.0,38.0678,38.2885,38.0521,38.2569,391400.0
2006-07-27 14:30:00,48.55,48.7,48.51,48.69,261600.0,38.2569,38.3751,38.2254,38.3673,261600.0
2006-07-27 14:40:00,48.69,49.02,48.67,48.75,339700.0,38.3673,38.6273,38.3515,38.4145,339700.0
2006-07-27 14:50:00,48.75,48.78,48.62,48.62,177700.0,38.4145,38.4382,38.3121,38.3121,177700.0
2006-07-27 15:00:00,48.61,48.79,48.6,48.78,257900.0,38.3042,38.4461,38.2963,38.4382,257900.0
2006-07-27 15:10:00,48.78,48.8,48.73,48.76,247400.0,38.4382,38.4539,38.3988,38.4224,247400.0
2006-07-27 15:20:00,48.78,48.78,48.68,48.76,344000.0,38.4382,38.4382,38.3594,38.4224,344000.0
2006-07-27 15:30:00,48.76,49.1,48.75,49.09,282400.0,38.4224,38.6903,38.4145,38.6825,282400.0
2006-07-27 15:40:00,49.1,49.55,49.01,49.41,664400.0,38.6903,39.0449,38.6194,38.9346,664400.0
2006-07-27 15:50:00,49.4,49.5,49.38,49.44,1020200.0,38.9267,39.0055,38.911,38.9583,1020200.0
2006-07-28 09:30:00,49.58,50.54,49.58,49.95,302400.0,39.0686,39.825,39.0686,39.3601,302400.0
2006-07-28 09:40:00,49.96,49.96,49.24,49.25,241300.0,39.368,39.368,38.8007,38.8085,241300.0
2006-07-28 09:50:00,49.24,49.4,48.81,48.85,355200.0,38.8007,38.9267,38.4618,38.4933,355200.0
2006-07-28 10:00:00,48.85,48.99,48.29,48.35,309800.0,38.4933,38.6037,38.0521,38.0993,309800.0
2006-07-28 10:10:00,48.35,48.41,48.02,48.04,570600.0,38.0993,38.1466,37.8393,37.8551,570600.0
2006-07-28 10:20:00,48.05,48.12,47.5,48.12,744000.0,37.8629,37.9181,37.4296,37.9181,744000.0
2006-07-28 10:30:00,48.12,48.16,47.47,47.62,562500.0,37.9181,37.9496,37.4059,37.5241,562500.0
2006-07-28 10:40:00,47.59,47.98,47.58,47.9,380900.0,37.5005,37.8078,37.4926,37.7448,380900.0
2006-07-28 10:50:00,47.9,48.12,47.9,47.99,413900.0,37.7448,37.9181,37.7448,37.8157,413900.0
2006-07-28 11:00:00,48.0,48.01,47.74,47.98,405500.0,37.8235,37.8314,37.6187,37.8078,405500.0
2006-07-28 11:10:00,47.99,48.07,47.8,47.94,367200.0,37.8157,37.8787,37.666,37.7763,367200.0
2006-07-28 11:20:00,47.94,48.15,47.89,48.15,205200.0,37.7763,37.9417,37.7369,37.9417,205200.0
2006-07-28 11:30:00,48.15,48.45,48.14,48.37,378700.0,37.9417,38.1781,37.9339,38.1151,378700.0
2006-07-28 11:40:00,48.36,48.39,48.06,48.06,264900.0,38.1072,38.1309,37.8708,37.8708,264900.0
2006-07-28 11:50:00,48.05,48.21,47.88,48.02,200600.0,37.8629,37.989,37.729,37.8393,200600.0
2006-07-28 12:00:00,48.02,48.03,47.99,48.02,352500.0,37.8393,37.8472,37.8157,37.8393,352500.0
2006-07-28 12:10:00,48.02,48.07,47.97,47.97,112900.0,37.8393,37.8787,37.7999,37.7999,112900.0
2006-07-28 12:20:00,47.97,48.0,47.87,47.87,183100.0,37.7999,37.8235,37.7211,37.7211,183100.0
2006-07-28 12:30:00,47.87,47.93,47.77,47.91,174300.0,37.7211,37.7684,37.6423,37.7526,174300.0
2006-07-28 12:40:00,47.91,47.92,47.75,47.75,259400.0,37.7526,37.7605,37.6266,37.6266,259400.0
2006-07-28 12:50:00,47.75,47.76,47.62,47.68,132700.0,37.6266,37.6344,37.5241,37.5714,132700.0
2006-07-28 13:00:00,47.68,47.85,47.68,47.85,152000.0,37.5714,37.7054,37.5714,37.7054,152000.0
2006-07-28 13:10:00,47.85,47.85,47.68,47.73,177700.0,37.7054,37.7054,37.5714,37.6108,177700.0
2006-07-28 13:20:00,47.73,47.82,47.71,47.72,85200.0,37.6108,37.6817,37.595,37.6029,85200.0
2006-07-28 13:30:00,47.72,47.77,47.68,47.68,201200.0,37.6029,37.6423,37.5714,37.5714,201200.0
2006-07-28 13:40:00,47.67,47.75,47.63,47.7,152600.0,37.5635,37.6266,37.532,37.5872,152600.0
2006-07-28 13:50:00,47.7,47.75,47.65,47.7,155500.0,37.5872,37.6266,37.5478,37.5872,155500.0
2006-07-28 14:00:00,47.71,47.78,47.7,47.77,79300.0,37.595,37.6502,37.5872,37.6423,79300.0
2006-07-28 14:10:00,47.77,47.77,47.69,47.72,199700.0,37.6423,37.6423,37.5793,37.6029,199700.0
2006-07-28 14:20:00,47.72,47.8,47.71,47.75,138400.0,37.6029,37.666,37.595,37.6266,138400.0
2006-07-28 14:30:00,47.74,47.8,47.64,47.8,133000.0,37.6187,37.666,37.5399,37.666,133000.0
2006-07-28 14:40:00,47.79,47.99,47.76,47.95,201100.0,37.6581,37.8157,37.6344,37.7841,201100.0
2006-07-28 14:50:00,47.96,47.97,47.9,47.95,151400.0,37.792,37.7999,37.7448,37.7841,151400.0
2006-07-28 15:00:00,47.94,48.1,47.94,48.03,315000.0,37.7763,37.9023,37.7763,37.8472,315000.0
2006-07-28 15:10:00,48.03,48.13,48.03,48.08,147800.0,37.8472,37.926,37.8472,37.8866,147800.0
2006-07-28 15:20:00,48.09,48.13,47.92,47.92,202800.0,37.8945,37.926,37.7605,37.7605,202800.0
2006-07-28 15:30:00,47.92,47.95,47.83,47.91,187300.0,37.7605,37.7841,37.6896,37.7526,187300.0
2006-07-28 15:40:00,47.9,48.05,47.8,47.87,290600.0,37.7448,37.8629,37.666,37.7211,290600.0
2006-07-28 15:50:00,47.85,47.86,47.75,47.83,444700.0,37.7054,37.7132,37.6266,37.6896,444700.0
2006-07-31 09:30:00,48.3,48.3,47.27,47.56,297700.0,38.0599,38.0599,37.2483,37.4768,297700.0
2006-07-31 09:40:00,47.62,47.79,47.5,47.54,237800.0,37.5241,37.6581,37.4296,37.4611,237800.0
2006-07-31 09:50:00,47.54,47.9,47.53,47.81,311100.0,37.4611,37.7448,37.4532,37.6738,311100.0
2006-07-31 10:00:00,47.81,48.12,47.81,48.08,277400.0,37.6738,37.9181,37.6738,37.8866,277400.0
2006-07-31 10:10:00,48.1,48.4,48.07,48.4,212200.0,37.9023,38.1387,37.8787,38.1387,212200.0
2006-07-31 10:20:00,48.36,48.42,48.28,48.28,336100.0,38.1072,38.1545,38.0442,38.0442,336100.0
2006-07-31 10:30:00,48.29,48.36,48.14,48.35,138700.0,38.0521,38.1072,37.9339,38.0993,138700.0
2006-07-31 10:40:00,48.35,48.65,48.34,48.56,221500.0,38.0993,38.3357,38.0915,38.2648,221500.0
2006-07-31 10:50:00,48.56,48.64,48.5,48.52,167800.0,38.2648,38.3279,38.2175,38.2333,167800.0
2006-07-31 11:00:00,48.51,48.62,48.25,48.35,130300.0,38.2254,38.3121,38.0205,38.0993,130300.0
2006-07-31 11:10:00,48.33,48.42,48.23,48.3,90200.0,38.0836,38.1545,38.0048,38.0599,90200.0
2006-07-31 11:20:00,48.28,48.28,48.09,48.1,76500.0,38.0442,38.0442,37.8945,37.9023,76500.0
2006-07-31 11:30:00,48.11,48.35,48.04,48.32,125600.0,37.9102,38.0993,37.8551,38.0757,125600.0
2006-07-31 11:40:00,48.32,48.35,48.1,48.13,101400.0,38.0757,38.0993,37.9023,37.926,101400.0
2006-07-31 11:50:00,48.15,48.27,48.11,48.2,82300.0,37.9417,38.0363,37.9102,37.9811,82300.0
2006-07-31 12:00:00,48.18,48.2,48.1,48.1,134000.0,37.9654,37.9811,37.9023,37.9023,134000.0
2006-07-31 12:10:00,48.1,48.12,47.94,47.96,88300.0,37.9023,37.9181,37.7763,37.792,88300.0
2006-07-31 12:20:00,47.97,48.06,47.95,48.06,88100.0,37.7999,37.8708,37.7841,37.8708,88100.0
2006-07-31 12:30:00,48.06,48.13,48.01,48.08,61600.0,37.8708,37.926,37.8314,37.8866,61600.0
2006-07-31 12:40:00,48.07,48.25,47.99,48.16,78800.0,37.8787,38.0205,37.8157,37.9496,78800.0
2006-07-31 12:50:00,48.16,48.2,48.0,48.01,82500.0,37.9496,37.9811,37.8235,37.8314,82500.0
2006-07-31 13:00:00,48.0,48.16,48.0,48.06,101100.0,37.8235,37.9496,37.8235,37.8708,101100.0
2006-07-31 13:10:00,48.07,48.08,47.93,47.95,79700.0,37.8787,37.8866,37.7684,37.7841,79700.0
2006-07-31 13:20:00,47.93,47.96,47.88,47.88,68000.0,37.7684,37.792,37.729,37.729,68000.0
2006-07-31 13:30:00,47.89,48.08,47.84,48.01,163200.0,37.7369,37.8866,37.6975,37.8314,163200.0
2006-07-31 13:40:00,48.0,48.05,47.97,48.03,160900.0,37.8235,37.8629,37.7999,37.8472,160900.0
2006-07-31 13:50:00,48.03,48.05,47.97,47.99,179700.0,37.8472,37.8629,37.7999,37.8157,179700.0
2006-07-31 14:00:00,47.99,48.0,47.89,47.91,57000.0,37.8157,37.8235,37.7369,37.7526,57000.0
2006-07-31 14:10:00,47.91,47.93,47.8,47.82,88900.0,37.7526,37.7684,37.666,37.6817,88900.0
2006-07-31 14:20:00,47.82,47.86,47.75,47.75,122900.0,37.6817,37.7132,37.6266,37.6266,122900.0
2006-07-31 14:30:00,47.75,47.82,47.7,47.82,148900.0,37.6266,37.6817,37.5872,37.6817,148900.0
2006-07-31 14:40:00,47.82,47.87,47.78,47.81,110500.0,37.6817,37.7211,37.6502,37.6738,110500.0
2006-07-31 14:50:00,47.83,48.81,47.82,47.89,140300.0,37.6896,38.4618,37.6817,37.7369,140300.0
2006-07-31 15:00:00,47.89,47.94,47.83,47.85,106100.0,37.7369,37.7763,37.6896,37.7054,106100.0
2006-07-31 15:10:00,47.87,47.98,47.85,47.92,142200.0,37.7211,37.8078,37.7054,37.7605,142200.0
2006-07-31 15:20:00,47.92,47.96,47.8,47.83,113800.0,37.7605,37.792,37.666,37.6896,113800.0
2006-07-31 15:30:00,47.83,47.9,47.79,47.87,154500.0,37.6896,37.7448,37.6581,37.7211,154500.0
2006-07-31 15:40:00,47.89,47.94,47.78,47.82,209200.0,37.7369,37.7763,37.6502,37.6817,209200.0
2006-07-31 15:50:00,47.83,47.94,47.81,47.84,413300.0,37.6896,37.7763,37.6738,37.6975,413300.0
2006-08-01 09:30:00,47.5,47.82,47.5,47.73,215900.0,37.4296,37.6817,37.4296,37.6108,215900.0
2006-08-01 09:40:00,47.74,47.8,47.6,47.71,146200.0,37.6187,37.666,37.5084,37.595,146200.0
2006-08-01 09:50:00,47.7,47.92,47.65,47.9,107500.0,37.5872,37.7605,37.5478,37.7448,107500.0
2006-08-01 10:00:00,47.89,47.92,47.65,47.73,135100.0,37.7369,37.7605,37.5478,37.6108,135100.0
2006-08-01 10:10:00,47.69,47.74,47.56,47.6,98400.0,37.5793,37.6187,37.4768,37.5084,98400.0
2006-08-01 10:20:00,47.58,47.72,47.52,47.62,131400.0,37.4926,37.6029,37.4453,37.5241,131400.0
2006-08-01 10:30:00,47.6,47.73,47.48,47.49,158200.0,37.5084,37.6108,37.4138,37.4217,158200.0
2006-08-01 10:40:00,47.48,47.63,47.46,47.6,94900.0,37.4138,37.532,37.398,37.5084,94900.0
2006-08-01 10:50:00,47.6,47.67,47.54,47.54,75200.0,37.5084,37.5635,37.4611,37.4611,75200.0
2006-08-01 11:00:00,47.54,47.72,47.52,47.64,72000.0,37.4611,37.6029,37.4453,37.5399,72000.0
2006-08-01 11:10:00,47.65,47.7,47.6,47.62,68400.0,37.5478,37.5872,37.5084,37.5241,68400.0
2006-08-01 11:20:00,47.6,47.6,47.52,47.52,72900.0,37.5084,37.5084,37.4453,37.4453,72900.0
2006-08-01 11:30:00,47.53,47.55,47.46,47.55,52500.0,37.4532,37.469,37.398,37.469,52500.0
2006-08-01 11:40:00,47.54,47.55,47.49,47.5,36300.0,37.4611,37.469,37.4217,37.4296,36300.0
2006-08-01 11:50:00,47.5,47.59,47.47,47.56,48600.0,37.4296,37.5005,37.4059,37.4768,48600.0
2006-08-01 12:00:00,47.56,47.61,47.51,47.55,33800.0,37.4768,37.5162,37.4374,37.469,33800.0
2006-08-01 12:10:00,47.55,47.65,47.54,47.58,157700.0,37.469,37.5478,37.4611,37.4926,157700.0
2006-08-01 12:20:00,47.57,47.64,47.53,47.54,55300.0,37.4847,37.5399,37.4532,37.4611,55300.0
2006-08-01 12:30:00,47.53,47.65,47.53,47.64,46300.0,37.4532,37.5478,37.4532,37.5399,46300.0
2006-08-01 12:40:00,47.64,47.66,47.56,47.63,72500.0,37.5399,37.5556,37.4768,37.532,72500.0
2006-08-01 12:50:00,47.6,47.69,47.58,47.68,51600.0,37.5084,37.5793,37.4926,37.5714,51600.0
2006-08-01 13:00:00,47.7,47.71,47.6,47.6,86100.0,37.5872,37.595,37.5084,37.5084,86100.0
2006-08-01 13:10:00,47.6,47.66,47.57,47.61,56800.0,37.5084,37.5556,37.4847,37.5162,56800.0
2006-08-01 13:20:00,47.6,47.67,47.57,47.66,72300.0,37.5084,37.5635,37.4847,37.5556,72300.0
2006-08-01 13:30:00,47.68,47.73,47.62,47.69,49500.0,37.5714,37.6108,37.5241,37.5793,49500.0
2006-08-01 13:40:00,47.7,47.77,47.62,47.73,65200.0,37.5872,37.6423,37.5241,37.6108,65200.0
2006-08-01 13:50:00,47.73,47.8,47.68,47.79,53500.0,37.6108,37.666,37.5714,37.6581,53500.0
2006-08-01 14:00:00,47.79,47.82,47.64,47.67,89200.0,37.6581,37.6817,37.5399,37.5635,89200.0
2006-08-01 14:10:00,47.65,47.76,47.65,47.75,53200.0,37.5478,37.6344,37.5478,37.6266,53200.0
2006-08-01 14:20:00,47.76,47.84,47.69,47.69,108300.0,37.6344,37.6975,37.5793,37.5793,108300.0
2006-08-01 14:30:00,47.69,47.73,47.61,47.61,95900.0,37.5793,37.6108,37.5162,37.5162,95900.0
2006-08-01 14:40:00,47.6,47.62,47.54,47.62,103000.0,37.5084,37.5241,37.4611,37.5241,103000.0
2006-08-01 14:50:00,47.62,47.81,47.6,47.78,68100.0,37.5241,37.6738,37.5084,37.6502,68100.0
2006-08-01 15:00:00,47.76,47.77,47.67,47.7,90200.0,37.6344,37.6423,37.5635,37.5872,90200.0
2006-08-01 15:10:00,47.7,47.77,47.7,47.75,47600.0,37.5872,37.6423,37.5872,37.6266,47600.0
2006-08-01 15:20:00,47.75,47.93,47.75,47.91,156900.0,37.6266,37.7684,37.6266,37.7526,156900.0
2006-08-01 15:30:00,47.91,48.0,47.88,48.0,126800.0,37.7526,37.8235,37.729,37.8235,126800.0
2006-08-01 15:40:00,47.99,48.0,47.9,47.9,204600.0,37.8157,37.8235,37.7448,37.7448,204600.0
2006-08-01 15:50:00,47.9,47.91,47.81,47.87,303300.0,37.7448,37.7526,37.6738,37.7211,303300.0
2006-08-02 09:30:00,49.0,49.6,48.72,49.3,460200.0,38.6115,39.0843,38.3909,38.8479,460200.0
2006-08-02 09:40:00,49.27,49.3,48.92,48.94,658900.0,38.8243,38.8479,38.5485,38.5643,658900.0
2006-08-02 09:50:00,48.95,49.6,48.94,49.33,464000.0,38.5721,39.0843,38.5643,38.8716,464000.0
2006-08-02 10:00:00,49.28,49.55,49.11,49.2,440900.0,38.8322,39.0449,38.6982,38.7691,440900.0
2006-08-02 10:10:00,49.19,49.55,49.0,49.0,252400.0,38.7613,39.0449,38.6115,38.6115,252400.0
2006-08-02 10:20:00,49.0,49.15,48.96,49.13,241200.0,38.6115,38.7297,38.58,38.714,241200.0
2006-08-02 10:30:00,49.12,49.15,49.0,49.06,178200.0,38.7061,38.7297,38.6115,38.6588,178200.0
2006-08-02 10:40:00,49.05,49.12,48.91,49.0,290000.0,38.6509,38.7061,38.5406,38.6115,290000.0
2006-08-02 10:50:00,49.0,49.05,48.92,48.99,121400.0,38.6115,38.6509,38.5485,38.6037,121400.0
2006-08-02 11:00:00,48.99,49.07,48.94,48.94,193800.0,38.6037,38.6667,38.5643,38.5643,193800.0
2006-08-02 11:10:00,48.94,49.14,48.92,49.12,102100.0,38.5643,38.7219,38.5485,38.7061,102100.0
2006-08-02 11:20:00,49.11,49.14,49.04,49.08,87800.0,38.6982,38.7219,38.6431,38.6746,87800.0
2006-08-02 11:30:00,49.08,49.12,49.07,49.11,61900.0,38.6746,38.7061,38.6667,38.6982,61900.0
2006-08-02 11:40:00,49.11,49.18,49.1,49.15,347700.0,38.6982,38.7534,38.6903,38.7297,347700.0
2006-08-02 11:50:00,49.16,49.28,49.11,49.26,131500.0,38.7376,38.8322,38.6982,38.8164,131500.0
2006-08-02 12:00:00,49.27,49.28,49.13,49.18,155100.0,38.8243,38.8322,38.714,38.7534,155100.0
2006-08-02 12:10:00,49.18,49.18,49.09,49.11,81600.0,38.7534,38.7534,38.6825,38.6982,81600.0
2006-08-02 12:20:00,49.12,49.19,49.09,49.18,131400.0,38.7061,38.7613,38.6825,38.7534,131400.0
2006-08-02 12:30:00,49.17,49.18,49.08,49.13,88900.0,38.7455,38.7534,38.6746,38.714,88900.0
2006-08-02 12:40:00,49.13,49.14,49.04,49.04,84600.0,38.714,38.7219,38.6431,38.6431,84600.0
2006-08-02 12:50:00,49.04,49.1,49.0,49.1,60600.0,38.6431,38.6903,38.6115,38.6903,60600.0
2006-08-02 13:00:00,49.1,49.13,49.04,49.05,70000.0,38.6903,38.714,38.6431,38.6509,70000.0
2006-08-02 13:10:00,49.05,49.05,49.01,49.04,96300.0,38.6509,38.6509,38.6194,38.6431,96300.0
2006-08-02 13:20:00,49.05,49.12,49.03,49.08,109900.0,38.6509,38.7061,38.6352,38.6746,109900.0
2006-08-02 13:30:00,49.07,49.08,49.0,49.03,68500.0,38.6667,38.6746,38.6115,38.6352,68500.0
2006-08-02 13:40:00,49.04,49.12,49.04,49.1,74400.0,38.6431,38.7061,38.6431,38.6903,74400.0
2006-08-02 13:50:00,49.1,49.18,49.09,49.15,86500.0,38.6903,38.7534,38.6825,38.7297,86500.0
2006-08-02 14:00:00,49.15,49.18,49.07,49.14,142700.0,38.7297,38.7534,38.6667,38.7219,142700.0
2006-08-02 14:10:00,49.14,49.14,48.96,48.97,105500.0,38.7219,38.7219,38.58,38.5879,105500.0
2006-08-02 14:20:00,48.96,49.01,48.9,48.93,98300.0,38.58,38.6194,38.5327,38.5564,98300.0
2006-08-02 14:30:00,48.92,48.94,48.78,48.79,114700.0,38.5485,38.5643,38.4382,38.4461,114700.0
2006-08-02 14:40:00,48.79,48.85,48.78,48.84,132100.0,38.4461,38.4933,38.4382,38.4855,132100.0
2006-08-02 14:50:00,48.84,48.88,48.78,48.88,90300.0,38.4855,38.517,38.4382,38.517,90300.0
2006-08-02 15:00:00,48.88,48.88,48.63,48.68,130600.0,38.517,38.517,38.32,38.3594,130600.0
2006-08-02 15:10:00,48.68,48.72,48.59,48.68,134800.0,38.3594,38.3909,38.2885,38.3594,134800.0
2006-08-02 15:20:00,48.69,48.73,48.56,48.64,161400.0,38.3673,38.3988,38.2648,38.3279,161400.0
2006-08-02 15:30:00,48.63,49.16,48.44,48.46,221000.0,38.32,38.7376,38.1703,38.186,221000.0
2006-08-02 15:40:00,48.47,48.67,48.46,48.64,318200.0,38.1939,38.3515,38.186,38.3279,318200.0
2006-08-02 15:50:00,48.63,48.73,48.57,48.57,426100.0,38.32,38.3988,38.2727,38.2727,426100.0
2006-08-03 09:30:00,48.64,48.77,48.4,48.4,319500.0,38.3279,38.4303,38.1387,38.1387,319500.0
2006-08-03 09:40:00,48.35,48.35,48.01,48.03,205100.0,38.0993,38.0993,37.8314,37.8472,205100.0
2006-08-03 09:50:00,48.02,48.31,48.0,48.24,278800.0,37.8393,38.0678,37.8235,38.0127,278800.0
2006-08-03 10:00:00,48.25,48.25,47.97,48.06,240100.0,38.0205,38.0205,37.7999,37.8708,240100.0
2006-08-03 10:10:00,48.06,48.08,47.92,48.04,172100.0,37.8708,37.8866,37.7605,37.8551,172100.0
2006-08-03 10:20:00,48.0,48.23,48.0,48.2,199700.0,37.8235,38.0048,37.8235,37.9811,199700.0
2006-08-03 10:30:00,48.18,48.29,48.16,48.24,69700.0,37.9654,38.0521,37.9496,38.0127,69700.0
2006-08-03 10:40:00,48.26,48.49,48.26,48.33,70000.0,38.0284,38.2097,38.0284,38.0836,70000.0
2006-08-03 10:50:00,48.35,48.38,48.23,48.38,53300.0,38.0993,38.123,38.0048,38.123,53300.0
2006-08-03 11:00:00,48.35,48.38,48.21,48.21,112900.0,38.0993,38.123,37.989,37.989,112900.0
2006-08-03 11:10:00,48.21,48.39,48.19,48.26,53800.0,37.989,38.1309,37.9733,38.0284,53800.0
2006-08-03 11:20:00,48.27,48.47,48.27,48.42,90000.0,38.0363,38.1939,38.0363,38.1545,90000.0
2006-08-03 11:30:00,48.42,48.42,48.16,48.18,55100.0,38.1545,38.1545,37.9496,37.9654,55100.0
2006-08-03 11:40:00,48.17,48.22,48.15,48.19,36200.0,37.9575,37.9969,37.9417,37.9733,36200.0
2006-08-03 11:50:00,48.19,48.2,48.07,48.1,61200.0,37.9733,37.9811,37.8787,37.9023,61200.0
2006-08-03 12:00:00,48.1,48.25,48.1,48.25,42400.0,37.9023,38.0205,37.9023,38.0205,42400.0
2006-08-03 12:10:00,48.25,48.27,48.18,48.18,37900.0,38.0205,38.0363,37.9654,37.9654,37900.0
2006-08-03 12:20:00,48.17,48.25,48.15,48.25,65500.0,37.9575,38.0205,37.9417,38.0205,65500.0
2006-08-03 12:30:00,48.24,48.35,48.22,48.35,58600.0,38.0127,38.0993,37.9969,38.0993,58600.0
2006-08-03 12:40:00,48.36,48.4,48.35,48.38,68100.0,38.1072,38.1387,38.0993,38.123,68100.0
2006-08-03 12:50:00,48.37,48.37,48.23,48.25,40100.0,38.1151,38.1151,38.0048,38.0205,40100.0
2006-08-03 13:00:00,48.24,48.27,48.18,48.21,176700.0,38.0127,38.0363,37.9654,37.989,176700.0
2006-08-03 13:10:00,48.21,48.22,48.08,48.12,143600.0,37.989,37.9969,37.8866,37.9181,143600.0
2006-08-03 13:20:00,48.12,48.18,48.1,48.12,101200.0,37.9181,37.9654,37.9023,37.9181,101200.0
2006-08-03 13:30:00,48.13,48.21,48.08,48.16,47000.0,37.926,37.989,37.8866,37.9496,47000.0
2006-08-03 13:40:00,48.16,48.23,48.1,48.15,60100.0,37.9496,38.0048,37.9023,37.9417,60100.0
2006-08-03 13:50:00,48.17,48.24,48.17,48.21,39800.0,37.9575,38.0127,37.9575,37.989,39800.0
2006-08-03 14:00:00,48.21,48.3,48.16,48.16,177600.0,37.989,38.0599,37.9496,37.9496,177600.0
2006-08-03 14:10:00,48.17,48.18,48.07,48.1,109900.0,37.9575,37.9654,37.8787,37.9023,109900.0
2006-08-03 14:20:00,48.11,48.16,48.05,48.11,41800.0,37.9102,37.9496,37.8629,37.9102,41800.0
2006-08-03 14:30:00,48.13,48.13,48.07,48.07,80200.0,37.926,37.926,37.8787,37.8787,80200.0
2006-08-03 14:40:00,48.08,48.1,48.02,48.03,74000.0,37.8866,37.9023,37.8393,37.8472,74000.0
2006-08-03 14:50:00,48.03,48.1,47.95,47.96,167200.0,37.8472,37.9023,37.7841,37.792,167200.0
2006-08-03 15:00:00,47.96,48.0,47.94,47.99,135400.0,37.792,37.8235,37.7763,37.8157,135400.0
2006-08-03 15:10:00,47.99,48.0,47.91,47.96,193200.0,37.8157,37.8235,37.7526,37.792,193200.0
2006-08-03 15:20:00,47.96,48.04,47.93,48.03,156600.0,37.792,37.8551,37.7684,37.8472,156600.0
2006-08-03 15:30:00,48.03,48.05,47.86,47.87,120200.0,37.8472,37.8629,37.7132,37.7211,120200.0
2006-08-03 15:40:00,47.89,47.89,47.66,47.73,339900.0,37.7369,37.7369,37.5556,37.6108,339900.0
2006-08-03 15:50:00,47.72,47.73,47.63,47.7,339600.0,37.6029,37.6108,37.532,37.5872,339600.0
2006-08-04 09:30:00,48.29,48.29,48.05,48.17,129400.0,38.0521,38.0521,37.8629,37.9575,129400.0
2006-08-04 09:40:00,48.17,48.33,48.06,48.24,290600.0,37.9575,38.0836,37.8708,38.0127,290600.0
2006-08-04 09:50:00,48.24,48.24,47.91,48.08,233000.0,38.0127,38.0127,37.7526,37.8866,233000.0
2006-08-04 10:00:00,48.09,48.26,48.05,48.25,315600.0,37.8945,38.0284,37.8629,38.0205,315600.0
2006-08-04 10:10:00,48.25,48.5,48.11,48.5,435100.0,38.0205,38.2175,37.9102,38.2175,435100.0
2006-08-04 10:20:00,48.5,48.6,48.44,48.5,160300.0,38.2175,38.2963,38.1703,38.2175,160300.0
2006-08-04 10:30:00,48.51,48.6,48.47,48.51,119400.0,38.2254,38.2963,38.1939,38.2254,119400.0
2006-08-04 10:40:00,48.51,48.79,48.5,48.74,287300.0,38.2254,38.4461,38.2175,38.4067,287300.0
2006-08-04 10:50:00,48.74,48.92,48.72,48.92,149900.0,38.4067,38.5485,38.3909,38.5485,149900.0
2006-08-04 11:00:00,48.92,49.1,48.86,48.86,401100.0,38.5485,38.6903,38.5012,38.5012,401100.0
2006-08-04 11:10:00,48.85,48.87,48.75,48.81,100000.0,38.4933,38.5091,38.4145,38.4618,100000.0
2006-08-04 11:20:00,48.83,48.9,48.78,48.78,92100.0,38.4776,38.5327,38.4382,38.4382,92100.0
2006-08-04 11:30:00,48.77,48.81,48.65,48.71,130100.0,38.4303,38.4618,38.3357,38.383,130100.0
2006-08-04 11:40:00,48.71,48.85,48.69,48.84,46200.0,38.383,38.4933,38.3673,38.4855,46200.0
2006-08-04 11:50:00,48.85,48.87,48.73,48.8,68700.0,38.4933,38.5091,38.3988,38.4539,68700.0
2006-08-04 12:00:00,48.8,48.81,48.74,48.78,83000.0,38.4539,38.4618,38.4067,38.4382,83000.0
2006-08-04 12:10:00,48.78,48.78,48.58,48.64,79400.0,38.4382,38.4382,38.2806,38.3279,79400.0
2006-08-04 12:20:00,48.65,48.68,48.53,48.58,99200.0,38.3357,38.3594,38.2412,38.2806,99200.0
2006-08-04 12:30:00,48.58,48.6,48.51,48.52,52000.0,38.2806,38.2963,38.2254,38.2333,52000.0
2006-08-04 12:40:00,48.53,48.59,48.45,48.52,75800.0,38.2412,38.2885,38.1781,38.2333,75800.0
2006-08-04 12:50:00,48.5,48.64,48.42,48.61,77700.0,38.2175,38.3279,38.1545,38.3042,77700.0
2006-08-04 13:00:00,48.61,48.71,48.61,48.69,52400.0,38.3042,38.383,38.3042,38.3673,52400.0
2006-08-04 13:10:00,48.69,48.69,48.45,48.6,123900.0,38.3673,38.3673,38.1781,38.2963,123900.0
2006-08-04 13:20:00,48.59,48.62,48.49,48.5,112900.0,38.2885,38.3121,38.2097,38.2175,112900.0
2006-08-04 13:30:00,48.51,48.56,48.45,48.45,48300.0,38.2254,38.2648,38.1781,38.1781,48300.0
2006-08-04 13:40:00,48.47,48.58,48.45,48.56,51500.0,38.1939,38.2806,38.1781,38.2648,51500.0
2006-08-04 13:50:00,48.56,48.61,48.54,48.55,58300.0,38.2648,38.3042,38.2491,38.2569,58300.0
2006-08-04 14:00:00,48.55,48.66,48.54,48.62,87900.0,38.2569,38.3436,38.2491,38.3121,87900.0
2006-08-04 14:10:00,48.63,48.68,48.55,48.58,48100.0,38.32,38.3594,38.2569,38.2806,48100.0
2006-08-04 14:20:00,48.58,48.71,48.55,48.65,110300.0,38.2806,38.383,38.2569,38.3357,110300.0
2006-08-04 14:30:00,48.65,48.72,48.63,48.64,119200.0,38.3357,38.3909,38.32,38.3279,119200.0
2006-08-04 14:40:00,48.63,48.66,48.52,48.58,49300.0,38.32,38.3436,38.2333,38.2806,49300.0
2006-08-04 14:50:00,48.58,48.67,48.48,48.59,109100.0,38.2806,38.3515,38.2018,38.2885,109100.0
2006-08-04 15:00:00,48.59,48.6,48.49,48.52,115700.0,38.2885,38.2963,38.2097,38.2333,115700.0
2006-08-04 15:10:00,48.53,48.65,48.52,48.56,60100.0,38.2412,38.3357,38.2333,38.2648,60100.0
2006-08-04 15:20:00,48.56,48.62,48.48,48.58,102200.0,38.2648,38.3121,38.2018,38.2806,102200.0
2006-08-04 15:30:00,48.58,48.62,48.41,48.48,136000.0,38.2806,38.3121,38.1466,38.2018,136000.0
2006-08-04 15:40:00,48.48,48.56,48.39,48.55,155800.0,38.2018,38.2648,38.1309,38.2569,155800.0
2006-08-04 15:50:00,48.56,48.6,48.47,48.5,161200.0,38.2648,38.2963,38.1939,38.2175,161200.0
2006-08-07 09:30:00,48.14,48.42,48.14,48.32,161900.0,37.9339,38.1545,37.9339,38.0757,161900.0
2006-08-07 09:40:00,48.32,48.37,48.17,48.19,80500.0,38.0757,38.1151,37.9575,37.9733,80500.0
2006-08-07 09:50:00,48.2,48.46,48.2,48.38,75900.0,37.9811,38.186,37.9811,38.123,75900.0
2006-08-07 10:00:00,48.38,48.45,48.25,48.37,111500.0,38.123,38.1781,38.0205,38.1151,111500.0
2006-08-07 10:10:00,48.37,48.57,48.37,48.41,74100.0,38.1151,38.2727,38.1151,38.1466,74100.0
2006-08-07 10:20:00,48.44,48.64,48.41,48.54,74000.0,38.1703,38.3279,38.1466,38.2491,74000.0
2006-08-07 10:30:00,48.55,48.65,48.49,48.53,63000.0,38.2569,38.3357,38.2097,38.2412,63000.0
2006-08-07 10:40:00,48.52,48.63,48.5,48.62,59300.0,38.2333,38.32,38.2175,38.3121,59300.0
2006-08-07 10:50:00,48.62,48.94,48.6,48.83,126900.0,38.3121,38.5643,38.2963,38.4776,126900.0
2006-08-07 11:00:00,48.83,48.83,48.59,48.59,58500.0,38.4776,38.4776,38.2885,38.2885,58500.0
2006-08-07 11:10:00,48.6,48.61,48.42,48.42,93800.0,38.2963,38.3042,38.1545,38.1545,93800.0
2006-08-07 11:20:00,48.43,48.5,48.41,48.44,44800.0,38.1624,38.2175,38.1466,38.1703,44800.0
2006-08-07 11:30:00,48.44,48.64,48.44,48.6,48400.0,38.1703,38.3279,38.1703,38.2963,48400.0
2006-08-07 11:40:00,48.59,48.6,48.45,48.49,142800.0,38.2885,38.2963,38.1781,38.2097,142800.0
2006-08-07 11:50:00,48.49,48.5,48.34,48.48,64500.0,38.2097,38.2175,38.0915,38.2018,64500.0
2006-08-07 12:00:00,48.46,48.49,48.37,48.4,67400.0,38.186,38.2097,38.1151,38.1387,67400.0
2006-08-07 12:10:00,48.4,48.42,48.36,48.42,46100.0,38.1387,38.1545,38.1072,38.1545,46100.0
2006-08-07 12:20:00,48.42,48.48,48.4,48.4,41900.0,38.1545,38.2018,38.1387,38.1387,41900.0
2006-08-07 12:30:00,48.4,48.48,48.4,48.47,52400.0,38.1387,38.2018,38.1387,38.1939,52400.0
2006-08-07 12:40:00,48.48,48.5,48.45,48.47,86400.0,38.2018,38.2175,38.1781,38.1939,86400.0
2006-08-07 12:50:00,48.46,48.51,48.45,48.49,48700.0,38.186,38.2254,38.1781,38.2097,48700.0
2006-08-07 13:00:00,48.49,48.5,48.42,48.44,50500.0,38.2097,38.2175,38.1545,38.1703,50500.0
2006-08-07 13:10:00,48.44,48.48,48.42,48.45,31700.0,38.1703,38.2018,38.1545,38.1781,31700.0
2006-08-07 13:20:00,48.45,48.54,48.44,48.54,53300.0,38.1781,38.2491,38.1703,38.2491,53300.0
2006-08-07 13:30:00,48.54,48.55,48.48,48.51,63300.0,38.2491,38.2569,38.2018,38.2254,63300.0
2006-08-07 13:40:00,48.51,48.54,48.45,48.54,42800.0,38.2254,38.2491,38.1781,38.2491,42800.0
2006-08-07 13:50:00,48.54,48.54,48.43,48.46,35500.0,38.2491,38.2491,38.1624,38.186,35500.0
2006-08-07 14:00:00,48.46,48.46,48.35,48.39,45900.0,38.186,38.186,38.0993,38.1309,45900.0
2006-08-07 14:10:00,48.4,48.5,48.38,48.48,41600.0,38.1387,38.2175,38.123,38.2018,41600.0
2006-08-07 14:20:00,48.49,48.53,48.38,48.42,51600.0,38.2097,38.2412,38.123,38.1545,51600.0
2006-08-07 14:30:00,48.41,48.5,48.37,48.48,52600.0,38.1466,38.2175,38.1151,38.2018,52600.0
2006-08-07 14:40:00,48.47,48.51,48.39,48.46,38200.0,38.1939,38.2254,38.1309,38.186,38200.0
2006-08-07 14:50:00,48.46,48.53,48.44,48.45,40400.0,38.186,38.2412,38.1703,38.1781,40400.0
2006-08-07 15:00:00,48.44,48.46,48.4,48.42,71400.0,38.1703,38.186,38.1387,38.1545,71400.0
2006-08-07 15:10:00,48.42,48.49,48.4,48.48,59500.0,38.1545,38.2097,38.1387,38.2018,59500.0
2006-08-07 15:20:00,48.49,48.57,48.4,48.53,93200.0,38.2097,38.2727,38.1387,38.2412,93200.0
2006-08-07 15:30:00,48.53,48.56,48.48,48.49,108800.0,38.2412,38.2648,38.2018,38.2097,108800.0
2006-08-07 15:40:00,48.49,48.5,48.43,48.5,92200.0,38.2097,38.2175,38.1624,38.2175,92200.0
2006-08-07 15:50:00,48.49,48.53,48.42,48.47,168300.0,38.2097,38.2412,38.1545,38.1939,168300.0
2006-08-08 09:30:00,48.83,49.08,48.78,49.03,166700.0,38.4776,38.6746,38.4382,38.6352,166700.0
2006-08-08 09:40:00,49.03,49.24,48.85,49.2,122800.0,38.6352,38.8007,38.4933,38.7691,122800.0
2006-08-08 09:50:00,49.2,49.29,49.02,49.1,158900.0,38.7691,38.8401,38.6273,38.6903,158900.0
2006-08-08 10:00:00,49.1,49.32,49.04,49.19,237200.0,38.6903,38.8637,38.6431,38.7613,237200.0
2006-08-08 10:10:00,49.2,49.25,49.15,49.24,110700.0,38.7691,38.8085,38.7297,38.8007,110700.0
2006-08-08 10:20:00,49.25,49.32,49.18,49.25,132000.0,38.8085,38.8637,38.7534,38.8085,132000.0
2006-08-08 10:30:00,49.25,49.28,49.19,49.22,111100.0,38.8085,38.8322,38.7613,38.7849,111100.0
2006-08-08 10:40:00,49.22,49.4,49.21,49.39,192100.0,38.7849,38.9267,38.777,38.9189,192100.0
2006-08-08 10:50:00,49.39,49.6,49.39,49.51,158100.0,38.9189,39.0843,38.9189,39.0134,158100.0
2006-08-08 11:00:00,49.5,49.5,49.33,49.48,121500.0,39.0055,39.0055,38.8716,38.9898,121500.0
2006-08-08 11:10:00,49.46,49.6,49.46,49.55,101900.0,38.974,39.0843,38.974,39.0449,101900.0
2006-08-08 11:20:00,49.56,49.59,49.42,49.52,89300.0,39.0528,39.0765,38.9425,39.0213,89300.0
2006-08-08 11:30:00,49.52,49.56,49.48,49.5,37800.0,39.0213,39.0528,38.9898,39.0055,37800.0
2006-08-08 11:40:00,49.5,49.52,49.46,49.49,43400.0,39.0055,39.0213,38.974,38.9977,43400.0
2006-08-08 11:50:00,49.49,49.49,49.42,49.46,51200.0,38.9977,38.9977,38.9425,38.974,51200.0
2006-08-08 12:00:00,49.45,49.47,49.42,49.46,59800.0,38.9661,38.9819,38.9425,38.974,59800.0
2006-08-08 12:10:00,49.45,49.48,49.41,49.46,91300.0,38.9661,38.9898,38.9346,38.974,91300.0
2006-08-08 12:20:00,49.48,49.5,49.45,49.45,94800.0,38.9898,39.0055,38.9661,38.9661,94800.0
2006-08-08 12:30:00,49.44,49.45,49.38,49.42,70600.0,38.9583,38.9661,38.911,38.9425,70600.0
2006-08-08 12:40:00,49.41,49.45,49.4,49.42,30900.0,38.9346,38.9661,38.9267,38.9425,30900.0
2006-08-08 12:50:00,49.42,49.46,49.37,49.42,179400.0,38.9425,38.974,38.9031,38.9425,179400.0
2006-08-08 13:00:00,49.43,49.45,49.38,49.39,52600.0,38.9504,38.9661,38.911,38.9189,52600.0
2006-08-08 13:10:00,49.39,49.44,49.36,49.38,106100.0,38.9189,38.9583,38.8952,38.911,106100.0
2006-08-08 13:20:00,49.38,49.45,49.38,49.44,68600.0,38.911,38.9661,38.911,38.9583,68600.0
2006-08-08 13:30:00,49.45,49.45,49.41,49.45,60100.0,38.9661,38.9661,38.9346,38.9661,60100.0
2006-08-08 13:40:00,49.44,49.47,49.36,49.4,88300.0,38.9583,38.9819,38.8952,38.9267,88300.0
2006-08-08 13:50:00,49.41,49.51,49.3,49.47,83700.0,38.9346,39.0134,38.8479,38.9819,83700.0
2006-08-08 14:00:00,49.46,49.57,49.35,49.35,108900.0,38.974,39.0607,38.8873,38.8873,108900.0
2006-08-08 14:10:00,49.38,49.71,49.31,49.67,162900.0,38.911,39.171,38.8558,39.1395,162900.0
2006-08-08 14:20:00,49.65,49.66,49.2,49.38,179800.0,39.1237,39.1316,38.7691,38.911,179800.0
2006-08-08 14:30:00,49.37,49.5,49.28,49.47,294700.0,38.9031,39.0055,38.8322,38.9819,294700.0
2006-08-08 14:40:00,49.49,49.67,49.41,49.43,206800.0,38.9977,39.1395,38.9346,38.9504,206800.0
2006-08-08 14:50:00,49.42,49.6,49.4,49.41,103000.0,38.9425,39.0843,38.9267,38.9346,103000.0
2006-08-08 15:00:00,49.41,49.46,49.25,49.32,94300.0,38.9346,38.974,38.8085,38.8637,94300.0
2006-08-08 15:10:00,49.32,49.4,49.26,49.35,102900.0,38.8637,38.9267,38.8164,38.8873,102900.0
2006-08-08 15:20:00,49.35,49.45,49.3,49.45,108600.0,38.8873,38.9661,38.8479,38.9661,108600.0
2006-08-08 15:30:00,49.45,49.46,49.28,49.31,116900.0,38.9661,38.974,38.8322,38.8558,116900.0
2006-08-08 15:40:00,49.3,49.49,49.29,49.43,177000.0,38.8479,38.9977,38.8401,38.9504,177000.0
2006-08-08 15:50:00,49.44,49.46,49.33,49.42,179000.0,38.9583,38.974,38.8716,38.9425,179000.0
2006-08-09 09:30:00,49.87,49.91,49.56,49.56,222700.0,39.2971,39.3286,39.0528,39.0528,222700.0
2006-08-09 09:40:00,49.55,49.66,49.45,49.58,100100.0,39.0449,39.1316,38.9661,39.0686,100100.0
2006-08-09 09:50:00,49.58,49.73,49.55,49.65,181800.0,39.0686,39.1868,39.0449,39.1237,181800.0
2006-08-09 10:00:00,49.63,49.87,49.6,49.85,97600.0,39.108,39.2971,39.0843,39.2813,97600.0
2006-08-09 10:10:00,49.86,49.92,49.83,49.86,108800.0,39.2892,39.3365,39.2656,39.2892,108800.0
2006-08-09 10:20:00,49.83,49.97,49.76,49.84,86100.0,39.2656,39.3759,39.2104,39.2735,86100.0
2006-08-09 10:30:00,49.83,49.85,49.71,49.78,89700.0,39.2656,39.2813,39.171,39.2262,89700.0
2006-08-09 10:40:00,49.78,49.85,49.72,49.79,162600.0,39.2262,39.2813,39.1789,39.2341,162600.0
2006-08-09 10:50:00,49.77,49.82,49.68,49.76,91800.0,39.2183,39.2577,39.1474,39.2104,91800.0
2006-08-09 11:00:00,49.77,49.82,49.72,49.82,178600.0,39.2183,39.2577,39.1789,39.2577,178600.0
2006-08-09 11:10:00,49.77,49.83,49.74,49.78,62300.0,39.2183,39.2656,39.1947,39.2262,62300.0
2006-08-09 11:20:00,49.77,49.83,49.74,49.8,99000.0,39.2183,39.2656,39.1947,39.2419,99000.0
2006-08-09 11:30:00,49.78,49.89,49.78,49.83,71500.0,39.2262,39.3129,39.2262,39.2656,71500.0
2006-08-09 11:40:00,49.84,49.97,49.83,49.93,94400.0,39.2735,39.3759,39.2656,39.3444,94400.0
2006-08-09 11:50:00,49.91,49.92,49.77,49.79,72300.0,39.3286,39.3365,39.2183,39.2341,72300.0
2006-08-09 12:00:00,49.8,49.84,49.66,49.84,73400.0,39.2419,39.2735,39.1316,39.2735,73400.0
2006-08-09 12:10:00,49.85,49.85,49.7,49.71,99700.0,39.2813,39.2813,39.1631,39.171,99700.0
2006-08-09 12:20:00,49.71,49.74,49.67,49.7,40900.0,39.171,39.1947,39.1395,39.1631,40900.0
2006-08-09 12:30:00,49.69,49.78,49.65,49.77,65800.0,39.1553,39.2262,39.1237,39.2183,65800.0
2006-08-09 12:40:00,49.78,49.78,49.65,49.65,62000.0,39.2262,39.2262,39.1237,39.1237,62000.0
2006-08-09 12:50:00,49.65,49.65,49.55,49.57,27800.0,39.1237,39.1237,39.0449,39.0607,27800.0
2006-08-09 13:00:00,49.55,49.59,49.49,49.56,50200.0,39.0449,39.0765,38.9977,39.0528,50200.0
2006-08-09 13:10:00,49.57,49.58,49.42,49.48,130300.0,39.0607,39.0686,38.9425,38.9898,130300.0
2006-08-09 13:20:00,49.48,49.54,49.41,49.42,49200.0,38.9898,39.0371,38.9346,38.9425,49200.0
2006-08-09 13:30:00,49.42,49.46,49.35,49.46,36600.0,38.9425,38.974,38.8873,38.974,36600.0
2006-08-09 13:40:00,49.46,49.51,49.32,49.33,50400.0,38.974,39.0134,38.8637,38.8716,50400.0
2006-08-09 13:50:00,49.33,49.44,49.32,49.39,52700.0,38.8716,38.9583,38.8637,38.9189,52700.0
2006-08-09 14:00:00,49.39,49.49,49.35,49.43,52200.0,38.9189,38.9977,38.8873,38.9504,52200.0
2006-08-09 14:10:00,49.43,49.44,49.32,49.4,61100.0,38.9504,38.9583,38.8637,38.9267,61100.0
2006-08-09 14:20:00,49.39,49.45,49.29,49.31,44500.0,38.9189,38.9661,38.8401,38.8558,44500.0
2006-08-09 14:30:00,49.33,49.4,49.26,49.31,87800.0,38.8716,38.9267,38.8164,38.8558,87800.0
2006-08-09 14:40:00,49.31,49.32,49.08,49.09,69000.0,38.8558,38.8637,38.6746,38.6825,69000.0
2006-08-09 14:50:00,49.08,49.18,49.01,49.06,82300.0,38.6746,38.7534,38.6194,38.6588,82300.0
2006-08-09 15:00:00,49.06,49.06,48.96,48.96,61400.0,38.6588,38.6588,38.58,38.58,61400.0
2006-08-09 15:10:00,48.94,49.05,48.91,49.05,52300.0,38.5643,38.6509,38.5406,38.6509,52300.0
2006-08-09 15:20:00,49.05,49.08,49.01,49.02,88200.0,38.6509,38.6746,38.6194,38.6273,88200.0
2006-08-09 15:30:00,49.01,49.02,48.94,48.97,109100.0,38.6194,38.6273,38.5643,38.5879,109100.0
2006-08-09 15:40:00,48.97,49.0,48.9,48.92,104100.0,38.5879,38.6115,38.5327,38.5485,104100.0
2006-08-09 15:50:00,48.92,48.99,48.9,48.94,164500.0,38.5485,38.6037,38.5327,38.5643,164500.0
2006-08-10 09:30:00,47.41,47.53,47.03,47.35,807300.0,37.3586,37.4532,37.0592,37.3114,807300.0
2006-08-10 09:40:00,47.33,47.85,47.3,47.56,555800.0,37.2956,37.7054,37.272,37.4768,555800.0
2006-08-10 09:50:00,47.6,47.7,47.34,47.41,512700.0,37.5084,37.5872,37.3035,37.3586,512700.0
2006-08-10 10:00:00,47.36,47.44,46.75,46.8,579000.0,37.3192,37.3823,36.8386,36.878,579000.0
2006-08-10 10:10:00,46.77,46.98,46.5,46.89,749200.0,36.8543,37.0198,36.6416,36.9489,749200.0
2006-08-10 10:20:00,46.85,47.0,46.69,46.97,398200.0,36.9174,37.0356,36.7913,37.0119,398200.0
2006-08-10 10:30:00,46.98,47.13,46.92,47.02,435800.0,37.0198,37.138,36.9725,37.0513,435800.0
2006-08-10 10:40:00,47.03,47.2,46.91,47.2,323500.0,37.0592,37.1932,36.9646,37.1932,323500.0
2006-08-10 10:50:00,47.2,47.31,47.04,47.15,310100.0,37.1932,37.2798,37.0671,37.1538,310100.0
2006-08-10 11:00:00,47.16,47.27,47.15,47.2,241300.0,37.1616,37.2483,37.1538,37.1932,241300.0
2006-08-10 11:10:00,47.2,47.37,47.19,47.23,343200.0,37.1932,37.3271,37.1853,37.2168,343200.0
2006-08-10 11:20:00,47.25,47.32,47.16,47.24,216500.0,37.2326,37.2877,37.1616,37.2247,216500.0
2006-08-10 11:30:00,47.24,47.39,47.21,47.3,186700.0,37.2247,37.3429,37.201,37.272,186700.0
2006-08-10 11:40:00,47.29,47.35,47.18,47.25,143200.0,37.2641,37.3114,37.1774,37.2326,143200.0
2006-08-10 11:50:00,47.24,47.27,47.18,47.23,227200.0,37.2247,37.2483,37.1774,37.2168,227200.0
2006-08-10 12:00:00,47.23,47.23,47.06,47.12,183700.0,37.2168,37.2168,37.0828,37.1301,183700.0
2006-08-10 12:10:00,47.13,47.21,47.06,47.13,138600.0,37.138,37.201,37.0828,37.138,138600.0
2006-08-10 12:20:00,47.14,47.19,47.03,47.15,132900.0,37.1459,37.1853,37.0592,37.1538,132900.0
2006-08-10 12:30:00,47.15,47.2,47.15,47.17,98300.0,37.1538,37.1932,37.1538,37.1695,98300.0
2006-08-10 12:40:00,47.17,47.26,47.16,47.25,280900.0,37.1695,37.2404,37.1616,37.2326,280900.0
2006-08-10 12:50:00,47.26,47.28,47.17,47.22,161400.0,37.2404,37.2562,37.1695,37.2089,161400.0
2006-08-10 13:00:00,47.2,47.22,47.16,47.21,67800.0,37.1932,37.2089,37.1616,37.201,67800.0
2006-08-10 13:10:00,47.2,47.3,47.2,47.24,114600.0,37.1932,37.272,37.1932,37.2247,114600.0
2006-08-10 13:20:00,47.23,47.26,47.17,47.18,145800.0,37.2168,37.2404,37.1695,37.1774,145800.0
2006-08-10 13:30:00,47.19,47.2,47.06,47.16,125900.0,37.1853,37.1932,37.0828,37.1616,125900.0
2006-08-10 13:40:00,47.16,47.18,47.08,47.12,138500.0,37.1616,37.1774,37.0986,37.1301,138500.0
2006-08-10 13:50:00,47.11,47.15,47.09,47.09,116800.0,37.1222,37.1538,37.1065,37.1065,116800.0
2006-08-10 14:00:00,47.1,47.21,47.09,47.21,187000.0,37.1144,37.201,37.1065,37.201,187000.0
2006-08-10 14:10:00,47.22,47.27,47.14,47.27,262500.0,37.2089,37.2483,37.1459,37.2483,262500.0
2006-08-10 14:20:00,47.28,47.41,47.21,47.36,256300.0,37.2562,37.3586,37.201,37.3192,256300.0
2006-08-10 14:30:00,47.36,47.39,47.31,47.34,159900.0,37.3192,37.3429,37.2798,37.3035,159900.0
2006-08-10 14:40:00,47.34,47.44,47.32,47.33,243800.0,37.3035,37.3823,37.2877,37.2956,243800.0
2006-08-10 14:50:00,47.34,47.37,47.25,47.3,199900.0,37.3035,37.3271,37.2326,37.272,199900.0
2006-08-10 15:00:00,47.3,47.43,47.26,47.39,131100.0,37.272,37.3744,37.2404,37.3429,131100.0
2006-08-10 15:10:00,47.4,47.44,47.35,47.38,227300.0,37.3508,37.3823,37.3114,37.335,227300.0
2006-08-10 15:20:00,47.39,47.41,47.3,47.36,180900.0,37.3429,37.3586,37.272,37.3192,180900.0
2006-08-10 15:30:00,47.36,47.43,47.3,47.39,313400.0,37.3192,37.3744,37.272,37.3429,313400.0
2006-08-10 15:40:00,47.4,47.5,47.37,47.48,330400.0,37.3508,37.4296,37.3271,37.4138,330400.0
2006-08-10 15:50:00,47.48,47.48,47.3,47.37,369900.0,37.4138,37.4138,37.272,37.3271,369900.0
2006-08-11 09:30:00,47.08,47.19,46.98,47.09,222000.0,37.0986,37.1853,37.0198,37.1065,222000.0
2006-08-11 09:40:00,47.1,47.56,47.08,47.52,172700.0,37.1144,37.4768,37.0986,37.4453,172700.0
2006-08-11 09:50:00,47.53,47.55,47.28,47.41,105900.0,37.4532,37.469,37.2562,37.3586,105900.0
2006-08-11 10:00:00,47.4,47.45,47.27,47.42,122300.0,37.3508,37.3902,37.2483,37.3665,122300.0
2006-08-11 10:10:00,47.41,47.46,47.32,47.43,155800.0,37.3586,37.398,37.2877,37.3744,155800.0
2006-08-11 10:20:00,47.43,47.59,47.43,47.56,155900.0,37.3744,37.5005,37.3744,37.4768,155900.0
2006-08-11 10:30:00,47.56,47.68,47.48,47.68,96800.0,37.4768,37.5714,37.4138,37.5714,96800.0
2006-08-11 10:40:00,47.68,47.74,47.6,47.64,146000.0,37.5714,37.6187,37.5084,37.5399,146000.0
2006-08-11 10:50:00,47.63,47.67,47.52,47.55,129800.0,37.532,37.5635,37.4453,37.469,129800.0
2006-08-11 11:00:00,47.55,47.6,47.48,47.58,137800.0,37.469,37.5084,37.4138,37.4926,137800.0
2006-08-11 11:10:00,47.59,47.61,47.55,47.6,102200.0,37.5005,37.5162,37.469,37.5084,102200.0
2006-08-11 11:20:00,47.59,47.6,47.26,47.31,185600.0,37.5005,37.5084,37.2404,37.2798,185600.0
2006-08-11 11:30:00,47.32,47.45,47.28,47.44,91200.0,37.2877,37.3902,37.2562,37.3823,91200.0
2006-08-11 11:40:00,47.43,47.55,47.42,47.49,46700.0,37.3744,37.469,37.3665,37.4217,46700.0
2006-08-11 11:50:00,47.48,47.55,47.3,47.35,148800.0,37.4138,37.469,37.272,37.3114,148800.0
2006-08-11 12:00:00,47.31,47.42,47.25,47.41,102000.0,37.2798,37.3665,37.2326,37.3586,102000.0
2006-08-11 12:10:00,47.42,47.42,47.35,47.36,32100.0,37.3665,37.3665,37.3114,37.3192,32100.0
2006-08-11 12:20:00,47.37,47.51,47.37,47.51,27300.0,37.3271,37.4374,37.3271,37.4374,27300.0
2006-08-11 12:30:00,47.51,47.55,47.46,47.51,24300.0,37.4374,37.469,37.398,37.4374,24300.0
2006-08-11 12:40:00,47.51,47.51,47.46,47.5,97700.0,37.4374,37.4374,37.398,37.4296,97700.0
2006-08-11 12:50:00,47.49,47.5,47.39,47.42,53100.0,37.4217,37.4296,37.3429,37.3665,53100.0
2006-08-11 13:00:00,47.41,47.44,47.35,47.42,43100.0,37.3586,37.3823,37.3114,37.3665,43100.0
2006-08-11 13:10:00,47.43,47.48,47.38,47.43,52500.0,37.3744,37.4138,37.335,37.3744,52500.0
2006-08-11 13:20:00,47.43,47.43,47.36,47.38,28700.0,37.3744,37.3744,37.3192,37.335,28700.0
2006-08-11 13:30:00,47.38,47.42,47.33,47.41,44800.0,37.335,37.3665,37.2956,37.3586,44800.0
2006-08-11 13:40:00,47.4,47.49,47.39,47.43,60700.0,37.3508,37.4217,37.3429,37.3744,60700.0
2006-08-11 13:50:00,47.42,47.51,47.4,47.49,71900.0,37.3665,37.4374,37.3508,37.4217,71900.0
2006-08-11 14:00:00,47.47,47.51,47.44,47.49,92000.0,37.4059,37.4374,37.3823,37.4217,92000.0
2006-08-11 14:10:00,47.5,47.51,47.4,47.48,104400.0,37.4296,37.4374,37.3508,37.4138,104400.0
2006-08-11 14:20:00,47.48,47.5,47.43,47.45,75100.0,37.4138,37.4296,37.3744,37.3902,75100.0
2006-08-11 14:30:00,47.45,47.51,47.37,47.51,74800.0,37.3902,37.4374,37.3271,37.4374,74800.0
2006-08-11 14:40:00,47.51,47.55,47.42,47.42,60200.0,37.4374,37.469,37.3665,37.3665,60200.0
2006-08-11 14:50:00,47.42,47.54,47.42,47.48,61600.0,37.3665,37.4611,37.3665,37.4138,61600.0
2006-08-11 15:00:00,47.46,47.57,47.43,47.51,83400.0,37.398,37.4847,37.3744,37.4374,83400.0
2006-08-11 15:10:00,47.52,47.55,47.5,47.51,42500.0,37.4453,37.469,37.4296,37.4374,42500.0
2006-08-11 15:20:00,47.51,47.55,47.5,47.55,66500.0,37.4374,37.469,37.4296,37.469,66500.0
2006-08-11 15:30:00,47.55,47.57,47.5,47.57,124400.0,37.469,37.4847,37.4296,37.4847,124400.0
2006-08-11 15:40:00,47.57,47.6,47.5,47.52,111700.0,37.4847,37.5084,37.4296,37.4453,111700.0
2006-08-11 15:50:00,47.53,47.61,47.51,47.56,127800.0,37.4532,37.5162,37.4374,37.4768,127800.0
2006-08-14 09:30:00,47.99,48.1,47.75,47.85,173800.0,37.8157,37.9023,37.6266,37.7054,173800.0
2006-08-14 09:40:00,47.84,47.93,47.51,47.7,91400.0,37.6975,37.7684,37.4374,37.5872,91400.0
2006-08-14 09:50:00,47.71,47.79,47.68,47.72,84600.0,37.595,37.6581,37.5714,37.6029,84600.0
2006-08-14 10:00:00,47.7,47.99,47.7,47.95,160000.0,37.5872,37.8157,37.5872,37.7841,160000.0
2006-08-14 10:10:00,47.95,48.03,47.94,47.94,106300.0,37.7841,37.8472,37.7763,37.7763,106300.0
2006-08-14 10:20:00,47.95,48.01,47.92,47.92,65400.0,37.7841,37.8314,37.7605,37.7605,65400.0
2006-08-14 10:30:00,47.95,47.96,47.82,47.87,87400.0,37.7841,37.792,37.6817,37.7211,87400.0
2006-08-14 10:40:00,47.87,47.94,47.79,47.9,121400.0,37.7211,37.7763,37.6581,37.7448,121400.0
2006-08-14 10:50:00,47.9,47.97,47.86,47.94,62700.0,37.7448,37.7999,37.7132,37.7763,62700.0
2006-08-14 11:00:00,47.94,48.0,47.89,47.98,85500.0,37.7763,37.8235,37.7369,37.8078,85500.0
2006-08-14 11:10:00,48.0,48.12,47.97,48.02,187500.0,37.8235,37.9181,37.7999,37.8393,187500.0
2006-08-14 11:20:00,48.0,48.04,47.95,48.02,94700.0,37.8235,37.8551,37.7841,37.8393,94700.0
2006-08-14 11:30:00,48.02,48.04,47.99,48.0,107400.0,37.8393,37.8551,37.8157,37.8235,107400.0
2006-08-14 11:40:00,47.99,48.06,47.99,48.05,122200.0,37.8157,37.8708,37.8157,37.8629,122200.0
2006-08-14 11:50:00,48.04,48.06,47.98,48.0,82200.0,37.8551,37.8708,37.8078,37.8235,82200.0
2006-08-14 12:00:00,47.98,48.1,47.98,48.07,50400.0,37.8078,37.9023,37.8078,37.8787,50400.0
2006-08-14 12:10:00,48.06,48.14,48.06,48.07,107200.0,37.8708,37.9339,37.8708,37.8787,107200.0
2006-08-14 12:20:00,48.08,48.1,48.02,48.06,76900.0,37.8866,37.9023,37.8393,37.8708,76900.0
2006-08-14 12:30:00,48.05,48.06,47.98,47.98,54400.0,37.8629,37.8708,37.8078,37.8078,54400.0
2006-08-14 12:40:00,47.99,48.0,47.88,47.9,112000.0,37.8157,37.8235,37.729,37.7448,112000.0
2006-08-14 12:50:00,47.9,47.95,47.88,47.88,103800.0,37.7448,37.7841,37.729,37.729,103800.0
2006-08-14 13:00:00,47.87,47.92,47.85,47.87,98400.0,37.7211,37.7605,37.7054,37.7211,98400.0
2006-08-14 13:10:00,47.87,47.92,47.86,47.9,45900.0,37.7211,37.7605,37.7132,37.7448,45900.0
2006-08-14 13:20:00,47.9,47.93,47.89,47.9,77200.0,37.7448,37.7684,37.7369,37.7448,77200.0
2006-08-14 13:30:00,47.9,48.0,47.9,47.99,112300.0,37.7448,37.8235,37.7448,37.8157,112300.0
2006-08-14 13:40:00,47.99,48.0,47.94,47.94,70000.0,37.8157,37.8235,37.7763,37.7763,70000.0
2006-08-14 13:50:00,47.95,47.95,47.93,47.95,31100.0,37.7841,37.7841,37.7684,37.7841,31100.0
2006-08-14 14:00:00,47.95,47.96,47.87,47.89,136800.0,37.7841,37.792,37.7211,37.7369,136800.0
2006-08-14 14:10:00,47.89,47.92,47.88,47.88,56100.0,37.7369,37.7605,37.729,37.729,56100.0
2006-08-14 14:20:00,47.88,47.9,47.86,47.87,58500.0,37.729,37.7448,37.7132,37.7211,58500.0
2006-08-14 14:30:00,47.87,47.91,47.85,47.89,71500.0,37.7211,37.7526,37.7054,37.7369,71500.0
2006-08-14 14:40:00,47.89,47.9,47.86,47.86,145300.0,37.7369,37.7448,37.7132,37.7132,145300.0
2006-08-14 14:50:00,47.86,47.86,47.74,47.76,129600.0,37.7132,37.7132,37.6187,37.6344,129600.0
2006-08-14 15:00:00,47.74,47.74,47.65,47.7,110700.0,37.6187,37.6187,37.5478,37.5872,110700.0
2006-08-14 15:10:00,47.71,47.73,47.69,47.7,142500.0,37.595,37.6108,37.5793,37.5872,142500.0
2006-08-14 15:20:00,47.7,47.76,47.65,47.74,159200.0,37.5872,37.6344,37.5478,37.6187,159200.0
2006-08-14 15:30:00,47.75,47.77,47.59,47.62,182700.0,37.6266,37.6423,37.5005,37.5241,182700.0
2006-08-14 15:40:00,47.61,47.67,47.57,47.57,108900.0,37.5162,37.5635,37.4847,37.4847,108900.0
2006-08-14 15:50:00,47.57,47.65,47.56,47.65,140800.0,37.4847,37.5478,37.4768,37.5478,140800.0
2006-08-15 09:30:00,48.29,48.29,47.75,47.87,153100.0,38.0521,38.0521,37.6266,37.7211,153100.0
2006-08-15 09:40:00,47.89,48.0,47.78,47.98,116400.0,37.7369,37.8235,37.6502,37.8078,116400.0
2006-08-15 09:50:00,48.0,48.1,47.91,48.1,133200.0,37.8235,37.9023,37.7526,37.9023,133200.0
2006-08-15 10:00:00,48.06,48.09,48.0,48.02,146400.0,37.8708,37.8945,37.8235,37.8393,146400.0
2006-08-15 10:10:00,48.02,48.07,47.94,47.94,78200.0,37.8393,37.8787,37.7763,37.7763,78200.0
2006-08-15 10:20:00,47.93,47.95,47.87,47.93,37000.0,37.7684,37.7841,37.7211,37.7684,37000.0
2006-08-15 10:30:00,47.92,48.0,47.86,47.98,52400.0,37.7605,37.8235,37.7132,37.8078,52400.0
2006-08-15 10:40:00,47.99,48.06,47.96,47.96,107300.0,37.8157,37.8708,37.792,37.792,107300.0
2006-08-15 10:50:00,47.96,48.04,47.96,48.0,95900.0,37.792,37.8551,37.792,37.8235,95900.0
2006-08-15 11:00:00,48.0,48.09,47.96,48.09,98800.0,37.8235,37.8945,37.792,37.8945,98800.0
2006-08-15 11:10:00,48.09,48.09,48.0,48.0,66400.0,37.8945,37.8945,37.8235,37.8235,66400.0
2006-08-15 11:20:00,48.0,48.05,47.97,47.98,74600.0,37.8235,37.8629,37.7999,37.8078,74600.0
2006-08-15 11:30:00,47.98,48.01,47.96,47.98,96900.0,37.8078,37.8314,37.792,37.8078,96900.0
2006-08-15 11:40:00,47.97,48.0,47.96,48.0,54100.0,37.7999,37.8235,37.792,37.8235,54100.0
2006-08-15 11:50:00,48.0,48.11,47.99,48.0,107900.0,37.8235,37.9102,37.8157,37.8235,107900.0
2006-08-15 12:00:00,48.01,48.05,47.97,48.05,64900.0,37.8314,37.8629,37.7999,37.8629,64900.0
2006-08-15 12:10:00,48.07,48.13,48.0,48.01,30000.0,37.8787,37.926,37.8235,37.8314,30000.0
2006-08-15 12:20:00,48.02,48.1,48.02,48.04,23800.0,37.8393,37.9023,37.8393,37.8551,23800.0
2006-08-15 12:30:00,48.03,48.03,48.0,48.0,63300.0,37.8472,37.8472,37.8235,37.8235,63300.0
2006-08-15 12:40:00,48.0,48.03,47.97,48.02,102700.0,37.8235,37.8472,37.7999,37.8393,102700.0
2006-08-15 12:50:00,48.02,48.08,48.01,48.03,39700.0,37.8393,37.8866,37.8314,37.8472,39700.0
2006-08-15 13:00:00,48.03,48.05,48.0,48.02,24300.0,37.8472,37.8629,37.8235,37.8393,24300.0
2006-08-15 13:10:00,48.01,48.04,47.99,48.02,37100.0,37.8314,37.8551,37.8157,37.8393,37100.0
2006-08-15 13:20:00,48.02,48.07,48.0,48.01,36600.0,37.8393,37.8787,37.8235,37.8314,36600.0
2006-08-15 13:30:00,48.01,48.1,48.0,48.03,39700.0,37.8314,37.9023,37.8235,37.8472,39700.0
2006-08-15 13:40:00,48.02,48.04,47.99,48.02,37600.0,37.8393,37.8551,37.8157,37.8393,37600.0
2006-08-15 13:50:00,48.04,48.1,48.0,48.1,38100.0,37.8551,37.9023,37.8235,37.9023,38100.0
2006-08-15 14:00:00,48.09,48.1,48.05,48.1,48600.0,37.8945,37.9023,37.8629,37.9023,48600.0
2006-08-15 14:10:00,48.08,48.1,48.04,48.08,40900.0,37.8866,37.9023,37.8551,37.8866,40900.0
2006-08-15 14:20:00,48.07,48.08,48.01,48.05,53600.0,37.8787,37.8866,37.8314,37.8629,53600.0
2006-08-15 14:30:00,48.05,48.12,48.05,48.11,68300.0,37.8629,37.9181,37.8629,37.9102,68300.0
2006-08-15 14:40:00,48.11,48.14,48.09,48.1,46600.0,37.9102,37.9339,37.8945,37.9023,46600.0
2006-08-15 14:50:00,48.1,48.15,48.09,48.12,43600.0,37.9023,37.9417,37.8945,37.9181,43600.0
2006-08-15 15:00:00,48.13,48.15,48.12,48.14,58300.0,37.926,37.9417,37.9181,37.9339,58300.0
2006-08-15 15:10:00,48.14,48.15,48.12,48.13,70300.0,37.9339,37.9417,37.9181,37.926,70300.0
2006-08-15 15:20:00,48.14,48.18,48.13,48.14,61700.0,37.9339,37.9654,37.926,37.9339,61700.0
2006-08-15 15:30:00,48.14,48.15,48.12,48.13,60200.0,37.9339,37.9417,37.9181,37.926,60200.0
2006-08-15 15:40:00,48.13,48.25,48.13,48.18,156800.0,37.926,38.0205,37.926,37.9654,156800.0
2006-08-15 15:50:00,48.18,48.18,48.1,48.12,160300.0,37.9654,37.9654,37.9023,37.9181,160300.0
2006-08-16 09:30:00,48.29,48.5,48.29,48.3,140600.0,38.0521,38.2175,38.0521,38.0599,140600.0
2006-08-16 09:40:00,48.3,48.3,48.09,48.14,213600.0,38.0599,38.0599,37.8945,37.9339,213600.0
2006-08-16 09:50:00,48.14,48.15,47.84,48.06,124300.0,37.9339,37.9417,37.6975,37.8708,124300.0
2006-08-16 10:00:00,48.04,48.2,48.01,48.17,97000.0,37.8551,37.9811,37.8314,37.9575,97000.0
2006-08-16 10:10:00,48.19,48.27,48.13,48.18,91400.0,37.9733,38.0363,37.926,37.9654,91400.0
2006-08-16 10:20:00,48.19,48.32,48.18,48.27,88400.0,37.9733,38.0757,37.9654,38.0363,88400.0
2006-08-16 10:30:00,48.28,48.34,48.16,48.17,95400.0,38.0442,38.0915,37.9496,37.9575,95400.0
2006-08-16 10:40:00,48.15,48.29,48.15,48.18,73700.0,37.9417,38.0521,37.9417,37.9654,73700.0
2006-08-16 10:50:00,48.17,48.27,48.13,48.26,116600.0,37.9575,38.0363,37.926,38.0284,116600.0
2006-08-16 11:00:00,48.25,48.26,48.17,48.17,86800.0,38.0205,38.0284,37.9575,37.9575,86800.0
2006-08-16 11:10:00,48.17,48.19,48.1,48.1,78200.0,37.9575,37.9733,37.9023,37.9023,78200.0
2006-08-16 11:20:00,48.1,48.14,48.06,48.1,85800.0,37.9023,37.9339,37.8708,37.9023,85800.0
2006-08-16 11:30:00,48.1,48.18,48.09,48.13,63100.0,37.9023,37.9654,37.8945,37.926,63100.0
2006-08-16 11:40:00,48.13,48.15,48.11,48.11,19000.0,37.926,37.9417,37.9102,37.9102,19000.0
2006-08-16 11:50:00,48.13,48.15,48.01,48.02,58200.0,37.926,37.9417,37.8314,37.8393,58200.0
2006-08-16 12:00:00,48.01,48.04,47.98,48.0,77100.0,37.8314,37.8551,37.8078,37.8235,77100.0
2006-08-16 12:10:00,48.0,48.01,47.97,48.0,113300.0,37.8235,37.8314,37.7999,37.8235,113300.0
2006-08-16 12:20:00,48.0,48.14,47.99,48.08,80400.0,37.8235,37.9339,37.8157,37.8866,80400.0
2006-08-16 12:30:00,48.07,48.09,48.05,48.06,40900.0,37.8787,37.8945,37.8629,37.8708,40900.0
2006-08-16 12:40:00,48.05,48.08,48.05,48.06,59400.0,37.8629,37.8866,37.8629,37.8708,59400.0
2006-08-16 12:50:00,48.06,48.07,48.02,48.07,78300.0,37.8708,37.8787,37.8393,37.8787,78300.0
2006-08-16 13:00:00,48.07,48.12,48.06,48.1,152100.0,37.8787,37.9181,37.8708,37.9023,152100.0
2006-08-16 13:10:00,48.1,48.13,48.09,48.09,45100.0,37.9023,37.926,37.8945,37.8945,45100.0
2006-08-16 13:20:00,48.1,48.14,48.08,48.13,27300.0,37.9023,37.9339,37.8866,37.926,27300.0
2006-08-16 13:30:00,48.11,48.15,48.06,48.13,36400.0,37.9102,37.9417,37.8708,37.926,36400.0
2006-08-16 13:40:00,48.15,48.15,48.12,48.15,44300.0,37.9417,37.9417,37.9181,37.9417,44300.0
2006-08-16 13:50:00,48.15,48.15,48.13,48.15,66600.0,37.9417,37.9417,37.926,37.9417,66600.0
2006-08-16 14:00:00,48.15,48.15,48.12,48.12,90900.0,37.9417,37.9417,37.9181,37.9181,90900.0
2006-08-16 14:10:00,48.12,48.2,48.12,48.15,96200.0,37.9181,37.9811,37.9181,37.9417,96200.0
2006-08-16 14:20:00,48.15,48.18,48.07,48.17,104600.0,37.9417,37.9654,37.8787,37.9575,104600.0
2006-08-16 14:30:00,48.18,48.25,48.16,48.18,65800.0,37.9654,38.0205,37.9496,37.9654,65800.0
2006-08-16 14:40:00,48.18,48.21,48.1,48.12,101700.0,37.9654,37.989,37.9023,37.9181,101700.0
2006-08-16 14:50:00,48.13,48.16,48.06,48.07,94600.0,37.926,37.9496,37.8708,37.8787,94600.0
2006-08-16 15:00:00,48.09,48.18,48.08,48.14,112300.0,37.8945,37.9654,37.8866,37.9339,112300.0
2006-08-16 15:10:00,48.15,48.15,48.07,48.09,101700.0,37.9417,37.9417,37.8787,37.8945,101700.0
2006-08-16 15:20:00,48.09,48.12,48.01,48.05,156600.0,37.8945,37.9181,37.8314,37.8629,156600.0
2006-08-16 15:30:00,48.05,48.12,48.04,48.1,167800.0,37.8629,37.9181,37.8551,37.9023,167800.0
2006-08-16 15:40:00,48.1,48.16,48.04,48.15,190900.0,37.9023,37.9496,37.8551,37.9417,190900.0
2006-08-16 15:50:00,48.15,48.16,48.03,48.14,341000.0,37.9417,37.9496,37.8472,37.9339,341000.0
2006-08-17 09:30:00,48.22,48.46,48.22,48.35,47200.0,37.9969,38.186,37.9969,38.0993,47200.0
2006-08-17 09:40:00,48.35,48.64,48.31,48.6,91900.0,38.0993,38.3279,38.0678,38.2963,91900.0
2006-08-17 09:50:00,48.6,48.84,48.6,48.78,152000.0,38.2963,38.4855,38.2963,38.4382,152000.0
2006-08-17 10:00:00,48.78,49.15,48.78,49.15,321400.0,38.4382,38.7297,38.4382,38.7297,321400.0
2006-08-17 10:10:00,49.13,49.2,49.03,49.2,266800.0,38.714,38.7691,38.6352,38.7691,266800.0
2006-08-17 10:20:00,49.2,49.38,49.16,49.36,275900.0,38.7691,38.911,38.7376,38.8952,275900.0
2006-08-17 10:30:00,49.37,49.37,49.14,49.26,262900.0,38.9031,38.9031,38.7219,38.8164,262900.0
2006-08-17 10:40:00,49.25,49.34,49.06,49.08,273400.0,38.8085,38.8795,38.6588,38.6746,273400.0
2006-08-17 10:50:00,49.06,49.11,49.0,49.06,268500.0,38.6588,38.6982,38.6115,38.6588,268500.0
2006-08-17 11:00:00,49.07,49.08,48.9,49.03,149500.0,38.6667,38.6746,38.5327,38.6352,149500.0
2006-08-17 11:10:00,49.03,49.05,48.94,49.05,82700.0,38.6352,38.6509,38.5643,38.6509,82700.0
2006-08-17 11:20:00,49.06,49.12,49.03,49.1,117300.0,38.6588,38.7061,38.6352,38.6903,117300.0
2006-08-17 11:30:00,49.07,49.1,48.95,48.96,111800.0,38.6667,38.6903,38.5721,38.58,111800.0
2006-08-17 11:40:00,48.97,49.04,48.95,49.04,96800.0,38.5879,38.6431,38.5721,38.6431,96800.0
2006-08-17 11:50:00,49.04,49.04,48.95,48.99,112700.0,38.6431,38.6431,38.5721,38.6037,112700.0
2006-08-17 12:00:00,49.0,49.0,48.94,48.99,114200.0,38.6115,38.6115,38.5643,38.6037,114200.0
2006-08-17 12:10:00,49.0,49.01,48.93,48.93,243100.0,38.6115,38.6194,38.5564,38.5564,243100.0
2006-08-17 12:20:00,48.93,49.01,48.93,49.0,26400.0,38.5564,38.6194,38.5564,38.6115,26400.0
2006-08-17 12:30:00,49.01,49.05,48.92,48.95,58300.0,38.6194,38.6509,38.5485,38.5721,58300.0
2006-08-17 12:40:00,48.95,49.02,48.94,49.02,34700.0,38.5721,38.6273,38.5643,38.6273,34700.0
2006-08-17 12:50:00,49.03,49.15,49.03,49.15,38800.0,38.6352,38.7297,38.6352,38.7297,38800.0
2006-08-17 13:00:00,49.16,49.25,49.15,49.21,89100.0,38.7376,38.8085,38.7297,38.777,89100.0
2006-08-17 13:10:00,49.22,49.23,49.1,49.22,45400.0,38.7849,38.7928,38.6903,38.7849,45400.0
2006-08-17 13:20:00,49.22,49.36,49.22,49.35,135900.0,38.7849,38.8952,38.7849,38.8873,135900.0
2006-08-17 13:30:00,49.34,49.34,49.24,49.24,98700.0,38.8795,38.8795,38.8007,38.8007,98700.0
2006-08-17 13:40:00,49.24,49.25,49.09,49.15,79500.0,38.8007,38.8085,38.6825,38.7297,79500.0
2006-08-17 13:50:00,49.15,49.2,49.04,49.04,107300.0,38.7297,38.7691,38.6431,38.6431,107300.0
2006-08-17 14:00:00,49.04,49.05,49.0,49.05,91100.0,38.6431,38.6509,38.6115,38.6509,91100.0
2006-08-17 14:10:00,49.05,49.06,48.99,48.99,84700.0,38.6509,38.6588,38.6037,38.6037,84700.0
2006-08-17 14:20:00,48.99,49.04,48.96,49.03,71500.0,38.6037,38.6431,38.58,38.6352,71500.0
2006-08-17 14:30:00,49.02,49.15,49.02,49.13,85700.0,38.6273,38.7297,38.6273,38.714,85700.0
2006-08-17 14:40:00,49.13,49.15,49.09,49.09,61600.0,38.714,38.7297,38.6825,38.6825,61600.0
2006-08-17 14:50:00,49.1,49.17,49.08,49.15,65100.0,38.6903,38.7455,38.6746,38.7297,65100.0
2006-08-17 15:00:00,49.15,49.16,49.01,49.11,98600.0,38.7297,38.7376,38.6194,38.6982,98600.0
2006-08-17 15:10:00,49.1,49.17,49.09,49.17,58400.0,38.6903,38.7455,38.6825,38.7455,58400.0
2006-08-17 15:20:00,49.17,49.2,49.16,49.19,121300.0,38.7455,38.7691,38.7376,38.7613,121300.0
2006-08-17 15:30:00,49.19,49.23,49.18,49.2,127600.0,38.7613,38.7928,38.7534,38.7691,127600.0
2006-08-17 15:40:00,49.21,49.21,49.13,49.18,120400.0,38.777,38.777,38.714,38.7534,120400.0
2006-08-17 15:50:00,49.19,49.21,49.07,49.07,225600.0,38.7613,38.777,38.6667,38.6667,225600.0
2006-08-18 09:30:00,48.95,48.96,48.52,48.9,529600.0,38.5721,38.58,38.2333,38.5327,529600.0
2006-08-18 09:40:00,48.88,49.22,48.85,49.06,210200.0,38.517,38.7849,38.4933,38.6588,210200.0
2006-08-18 09:50:00,49.09,49.1,48.86,48.93,253200.0,38.6825,38.6903,38.5012,38.5564,253200.0
2006-08-18 10:00:00,48.93,49.08,48.93,49.01,70200.0,38.5564,38.6746,38.5564,38.6194,70200.0
2006-08-18 10:10:00,49.01,49.13,48.98,49.01,122200.0,38.6194,38.714,38.5958,38.6194,122200.0
2006-08-18 10:20:00,49.01,49.02,48.93,48.97,153800.0,38.6194,38.6273,38.5564,38.5879,153800.0
2006-08-18 10:30:00,48.97,49.0,48.95,48.98,57300.0,38.5879,38.6115,38.5721,38.5958,57300.0
2006-08-18 10:40:00,49.0,49.03,48.96,48.99,129700.0,38.6115,38.6352,38.58,38.6037,129700.0
2006-08-18 10:50:00,48.98,48.98,48.89,48.91,96500.0,38.5958,38.5958,38.5249,38.5406,96500.0
2006-08-18 11:00:00,48.88,49.11,48.88,49.1,90800.0,38.517,38.6982,38.517,38.6903,90800.0
2006-08-18 11:10:00,49.11,49.23,49.1,49.17,80000.0,38.6982,38.7928,38.6903,38.7455,80000.0
2006-08-18 11:20:00,49.16,49.23,49.11,49.18,131400.0,38.7376,38.7928,38.6982,38.7534,131400.0
2006-08-18 11:30:00,49.17,49.25,49.09,49.23,87900.0,38.7455,38.8085,38.6825,38.7928,87900.0
2006-08-18 11:40:00,49.24,49.27,49.19,49.26,42400.0,38.8007,38.8243,38.7613,38.8164,42400.0
2006-08-18 11:50:00,49.26,49.28,49.15,49.18,69900.0,38.8164,38.8322,38.7297,38.7534,69900.0
2006-08-18 12:00:00,49.18,49.25,49.15,49.23,44500.0,38.7534,38.8085,38.7297,38.7928,44500.0
2006-08-18 12:10:00,49.22,49.29,49.19,49.22,115100.0,38.7849,38.8401,38.7613,38.7849,115100.0
2006-08-18 12:20:00,49.22,49.25,49.14,49.19,90200.0,38.7849,38.8085,38.7219,38.7613,90200.0
2006-08-18 12:30:00,49.19,49.2,49.16,49.2,37000.0,38.7613,38.7691,38.7376,38.7691,37000.0
2006-08-18 12:40:00,49.19,49.21,49.16,49.19,55200.0,38.7613,38.777,38.7376,38.7613,55200.0
2006-08-18 12:50:00,49.19,49.25,49.14,49.2,162200.0,38.7613,38.8085,38.7219,38.7691,162200.0
2006-08-18 13:00:00,49.23,49.25,49.18,49.2,67100.0,38.7928,38.8085,38.7534,38.7691,67100.0
2006-08-18 13:10:00,49.22,49.22,49.16,49.2,130200.0,38.7849,38.7849,38.7376,38.7691,130200.0
2006-08-18 13:20:00,49.2,49.33,49.2,49.23,251500.0,38.7691,38.8716,38.7691,38.7928,251500.0
2006-08-18 13:30:00,49.25,49.35,49.23,49.29,161100.0,38.8085,38.8873,38.7928,38.8401,161100.0
2006-08-18 13:40:00,49.28,49.33,49.25,49.27,137500.0,38.8322,38.8716,38.8085,38.8243,137500.0
2006-08-18 13:50:00,49.28,49.32,49.26,49.26,52700.0,38.8322,38.8637,38.8164,38.8164,52700.0
2006-08-18 14:00:00,49.27,49.3,49.25,49.25,34300.0,38.8243,38.8479,38.8085,38.8085,34300.0
2006-08-18 14:10:00,49.26,49.33,49.25,49.27,63200.0,38.8164,38.8716,38.8085,38.8243,63200.0
2006-08-18 14:20:00,49.28,49.32,49.26,49.28,49000.0,38.8322,38.8637,38.8164,38.8322,49000.0
2006-08-18 14:30:00,49.28,49.36,49.28,49.35,102100.0,38.8322,38.8952,38.8322,38.8873,102100.0
2006-08-18 14:40:00,49.34,49.4,49.32,49.4,186700.0,38.8795,38.9267,38.8637,38.9267,186700.0
2006-08-18 14:50:00,49.4,49.51,49.38,49.45,285400.0,38.9267,39.0134,38.911,38.9661,285400.0
2006-08-18 15:00:00,49.45,49.47,49.44,49.47,65100.0,38.9661,38.9819,38.9583,38.9819,65100.0
2006-08-18 15:10:00,49.46,49.54,49.46,49.52,85700.0,38.974,39.0371,38.974,39.0213,85700.0
2006-08-18 15:20:00,49.52,49.54,49.52,49.52,57900.0,39.0213,39.0371,39.0213,39.0213,57900.0
2006-08-18 15:30:00,49.53,49.54,49.49,49.49,116400.0,39.0292,39.0371,38.9977,38.9977,116400.0
2006-08-18 15:40:00,49.5,49.52,49.48,49.51,148900.0,39.0055,39.0213,38.9898,39.0134,148900.0
2006-08-18 15:50:00,49.51,49.54,49.48,49.5,236200.0,39.0134,39.0371,38.9898,39.0055,236200.0
2006-08-21 09:30:00,49.02,49.85,49.02,49.82,124900.0,38.6273,39.2813,38.6273,39.2577,124900.0
2006-08-21 09:40:00,49.78,49.93,49.69,49.76,119100.0,39.2262,39.3444,39.1553,39.2104,119100.0
2006-08-21 09:50:00,49.76,49.86,49.67,49.67,77600.0,39.2104,39.2892,39.1395,39.1395,77600.0
2006-08-21 10:00:00,49.66,49.77,49.65,49.71,123400.0,39.1316,39.2183,39.1237,39.171,123400.0
2006-08-21 10:10:00,49.7,49.72,49.53,49.71,178500.0,39.1631,39.1789,39.0292,39.171,178500.0
2006-08-21 10:20:00,49.72,49.73,49.49,49.49,129700.0,39.1789,39.1868,38.9977,38.9977,129700.0
2006-08-21 10:30:00,49.5,49.5,49.42,49.46,106700.0,39.0055,39.0055,38.9425,38.974,106700.0
2006-08-21 10:40:00,49.46,49.55,49.45,49.48,75800.0,38.974,39.0449,38.9661,38.9898,75800.0
2006-08-21 10:50:00,49.46,49.56,49.46,49.55,65700.0,38.974,39.0528,38.974,39.0449,65700.0
2006-08-21 11:00:00,49.57,49.57,49.51,49.52,54100.0,39.0607,39.0607,39.0134,39.0213,54100.0
2006-08-21 11:10:00,49.51,49.52,49.45,49.47,40300.0,39.0134,39.0213,38.9661,38.9819,40300.0
2006-08-21 11:20:00,49.46,49.49,49.43,49.49,41900.0,38.974,38.9977,38.9504,38.9977,41900.0
2006-08-21 11:30:00,49.49,49.63,49.48,49.63,50500.0,38.9977,39.108,38.9898,39.108,50500.0
2006-08-21 11:40:00,49.64,49.68,49.6,49.68,41200.0,39.1159,39.1474,39.0843,39.1474,41200.0
2006-08-21 11:50:00,49.69,49.72,49.65,49.66,42200.0,39.1553,39.1789,39.1237,39.1316,42200.0
2006-08-21 12:00:00,49.67,49.74,49.63,49.74,37200.0,39.1395,39.1947,39.108,39.1947,37200.0
2006-08-21 12:10:00,49.73,49.73,49.66,49.7,21400.0,39.1868,39.1868,39.1316,39.1631,21400.0
2006-08-21 12:20:00,49.7,49.72,49.58,49.6,47200.0,39.1631,39.1789,39.0686,39.0843,47200.0
2006-08-21 12:30:00,49.59,49.6,49.54,49.55,91400.0,39.0765,39.0843,39.0371,39.0449,91400.0
2006-08-21 12:40:00,49.59,49.64,49.54,49.61,67700.0,39.0765,39.1159,39.0371,39.0922,67700.0
2006-08-21 12:50:00,49.6,49.7,49.57,49.64,116300.0,39.0843,39.1631,39.0607,39.1159,116300.0
2006-08-21 13:00:00,49.64,49.7,49.59,49.66,71200.0,39.1159,39.1631,39.0765,39.1316,71200.0
2006-08-21 13:10:00,49.67,49.73,49.65,49.66,72100.0,39.1395,39.1868,39.1237,39.1316,72100.0
2006-08-21 13:20:00,49.66,49.75,49.62,49.62,84300.0,39.1316,39.2025,39.1001,39.1001,84300.0
2006-08-21 13:30:00,49.61,49.63,49.53,49.54,31500.0,39.0922,39.108,39.0292,39.0371,31500.0
2006-08-21 13:40:00,49.54,49.54,49.5,49.51,30400.0,39.0371,39.0371,39.0055,39.0134,30400.0
2006-08-21 13:50:00,49.51,49.54,49.49,49.54,21400.0,39.0134,39.0371,38.9977,39.0371,21400.0
2006-08-21 14:00:00,49.54,49.65,49.53,49.59,56200.0,39.0371,39.1237,39.0292,39.0765,56200.0
2006-08-21 14:10:00,49.6,49.64,49.52,49.54,50500.0,39.0843,39.1159,39.0213,39.0371,50500.0
2006-08-21 14:20:00,49.54,49.58,49.52,49.57,45900.0,39.0371,39.0686,39.0213,39.0607,45900.0
2006-08-21 14:30:00,49.56,49.59,49.53,49.54,52500.0,39.0528,39.0765,39.0292,39.0371,52500.0
2006-08-21 14:40:00,49.55,49.62,49.5,49.6,39600.0,39.0449,39.1001,39.0055,39.0843,39600.0
2006-08-21 14:50:00,49.6,49.62,49.54,49.59,39700.0,39.0843,39.1001,39.0371,39.0765,39700.0
2006-08-21 15:00:00,49.59,49.61,49.5,49.54,56900.0,39.0765,39.0922,39.0055,39.0371,56900.0
2006-08-21 15:10:00,49.54,49.74,49.54,49.62,109700.0,39.0371,39.1947,39.0371,39.1001,109700.0
2006-08-21 15:20:00,49.62,49.71,49.61,49.71,62200.0,39.1001,39.171,39.0922,39.171,62200.0
2006-08-21 15:30:00,49.71,49.77,49.7,49.72,122300.0,39.171,39.2183,39.1631,39.1789,122300.0
2006-08-21 15:40:00,49.7,49.7,49.58,49.59,102600.0,39.1631,39.1631,39.0686,39.0765,102600.0
2006-08-21 15:50:00,49.59,49.64,49.56,49.6,172200.0,39.0765,39.1159,39.0528,39.0843,172200.0
2006-08-22 09:30:00,49.5,49.75,49.45,49.54,146000.0,39.0055,39.2025,38.9661,39.0371,146000.0
2006-08-22 09:40:00,49.52,49.9,49.5,49.86,111100.0,39.0213,39.3207,39.0055,39.2892,111100.0
2006-08-22 09:50:00,49.86,49.95,49.79,49.87,102000.0,39.2892,39.3601,39.2341,39.2971,102000.0
2006-08-22 10:00:00,49.87,49.94,49.82,49.9,126900.0,39.2971,39.3523,39.2577,39.3207,126900.0
2006-08-22 10:10:00,49.89,49.93,49.8,49.88,115100.0,39.3129,39.3444,39.2419,39.305,115100.0
2006-08-22 10:20:00,49.89,49.93,49.8,49.83,87700.0,39.3129,39.3444,39.2419,39.2656,87700.0
2006-08-22 10:30:00,49.83,49.95,49.82,49.93,102100.0,39.2656,39.3601,39.2577,39.3444,102100.0
2006-08-22 10:40:00,49.93,50.0,49.92,50.0,190100.0,39.3444,39.3995,39.3365,39.3995,190100.0
2006-08-22 10:50:00,50.0,50.0,49.94,49.97,87100.0,39.3995,39.3995,39.3523,39.3759,87100.0
2006-08-22 11:00:00,49.95,49.99,49.94,49.96,55200.0,39.3601,39.3917,39.3523,39.368,55200.0
2006-08-22 11:10:00,49.96,49.97,49.91,49.96,79900.0,39.368,39.3759,39.3286,39.368,79900.0
2006-08-22 11:20:00,49.97,50.0,49.89,49.98,65800.0,39.3759,39.3995,39.3129,39.3838,65800.0
2006-08-22 11:30:00,49.98,50.04,49.95,49.95,122800.0,39.3838,39.4311,39.3601,39.3601,122800.0
2006-08-22 11:40:00,49.95,50.0,49.93,49.96,53200.0,39.3601,39.3995,39.3444,39.368,53200.0
2006-08-22 11:50:00,49.96,49.97,49.92,49.93,48500.0,39.368,39.3759,39.3365,39.3444,48500.0
2006-08-22 12:00:00,49.95,49.97,49.91,49.95,71300.0,39.3601,39.3759,39.3286,39.3601,71300.0
2006-08-22 12:10:00,49.96,49.99,49.94,49.96,35500.0,39.368,39.3917,39.3523,39.368,35500.0
2006-08-22 12:20:00,49.97,50.0,49.95,50.0,38900.0,39.3759,39.3995,39.3601,39.3995,38900.0
2006-08-22 12:30:00,50.0,50.11,49.99,50.08,106100.0,39.3995,39.4862,39.3917,39.4626,106100.0
2006-08-22 12:40:00,50.08,50.13,50.06,50.1,67300.0,39.4626,39.502,39.4468,39.4783,67300.0
2006-08-22 12:50:00,50.1,50.18,50.1,50.17,55400.0,39.4783,39.5414,39.4783,39.5335,55400.0
2006-08-22 13:00:00,50.16,50.18,50.0,50.05,87300.0,39.5256,39.5414,39.3995,39.4389,87300.0
2006-08-22 13:10:00,50.04,50.13,50.03,50.05,173900.0,39.4311,39.502,39.4232,39.4389,173900.0
2006-08-22 13:20:00,50.05,50.06,49.97,49.98,82700.0,39.4389,39.4468,39.3759,39.3838,82700.0
2006-08-22 13:30:00,49.97,50.01,49.92,50.01,267900.0,39.3759,39.4074,39.3365,39.4074,267900.0
2006-08-22 13:40:00,50.01,50.02,49.91,49.98,140400.0,39.4074,39.4153,39.3286,39.3838,140400.0
2006-08-22 13:50:00,49.98,50.03,49.93,49.99,107900.0,39.3838,39.4232,39.3444,39.3917,107900.0
2006-08-22 14:00:00,50.0,50.0,49.88,49.92,45400.0,39.3995,39.3995,39.305,39.3365,45400.0
2006-08-22 14:10:00,49.92,49.95,49.85,49.93,56400.0,39.3365,39.3601,39.2813,39.3444,56400.0
2006-08-22 14:20:00,49.92,49.94,49.86,49.88,61800.0,39.3365,39.3523,39.2892,39.305,61800.0
2006-08-22 14:30:00,49.88,49.92,49.84,49.88,62500.0,39.305,39.3365,39.2735,39.305,62500.0
2006-08-22 14:40:00,49.87,49.94,49.82,49.86,84000.0,39.2971,39.3523,39.2577,39.2892,84000.0
2006-08-22 14:50:00,49.86,49.87,49.76,49.77,86600.0,39.2892,39.2971,39.2104,39.2183,86600.0
2006-08-22 15:00:00,49.78,49.78,49.64,49.75,91400.0,39.2262,39.2262,39.1159,39.2025,91400.0
2006-08-22 15:10:00,49.75,49.78,49.74,49.76,48300.0,39.2025,39.2262,39.1947,39.2104,48300.0
2006-08-22 15:20:00,49.75,49.88,49.75,49.78,82500.0,39.2025,39.305,39.2025,39.2262,82500.0
2006-08-22 15:30:00,49.79,49.94,49.77,49.91,106900.0,39.2341,39.3523,39.2183,39.3286,106900.0
2006-08-22 15:40:00,49.92,49.97,49.85,49.86,99100.0,39.3365,39.3759,39.2813,39.2892,99100.0
2006-08-22 15:50:00,49.86,49.86,49.63,49.65,263600.0,39.2892,39.2892,39.108,39.1237,263600.0
2006-08-23 09:30:00,49.65,49.8,49.59,49.77,63900.0,39.1237,39.2419,39.0765,39.2183,63900.0
2006-08-23 09:40:00,49.78,49.8,49.64,49.65,53200.0,39.2262,39.2419,39.1159,39.1237,53200.0
2006-08-23 09:50:00,49.64,49.76,49.45,49.76,88100.0,39.1159,39.2104,38.9661,39.2104,88100.0
2006-08-23 10:00:00,49.74,49.93,49.74,49.87,78500.0,39.1947,39.3444,39.1947,39.2971,78500.0
2006-08-23 10:10:00,49.9,49.9,49.73,49.79,44500.0,39.3207,39.3207,39.1868,39.2341,44500.0
2006-08-23 10:20:00,49.79,49.8,49.68,49.77,57200.0,39.2341,39.2419,39.1474,39.2183,57200.0
2006-08-23 10:30:00,49.78,49.94,49.78,49.85,67600.0,39.2262,39.3523,39.2262,39.2813,67600.0
2006-08-23 10:40:00,49.85,49.91,49.74,49.74,50900.0,39.2813,39.3286,39.1947,39.1947,50900.0
2006-08-23 10:50:00,49.76,49.85,49.69,49.69,35700.0,39.2104,39.2813,39.1553,39.1553,35700.0
2006-08-23 11:00:00,49.7,49.77,49.6,49.65,52300.0,39.1631,39.2183,39.0843,39.1237,52300.0
2006-08-23 11:10:00,49.64,49.7,49.6,49.66,27500.0,39.1159,39.1631,39.0843,39.1316,27500.0
2006-08-23 11:20:00,49.66,49.92,49.65,49.88,72300.0,39.1316,39.3365,39.1237,39.305,72300.0
2006-08-23 11:30:00,49.87,49.89,49.81,49.84,30000.0,39.2971,39.3129,39.2498,39.2735,30000.0
2006-08-23 11:40:00,49.86,49.95,49.83,49.86,49300.0,39.2892,39.3601,39.2656,39.2892,49300.0
2006-08-23 11:50:00,49.85,49.86,49.77,49.79,59700.0,39.2813,39.2892,39.2183,39.2341,59700.0
2006-08-23 12:00:00,49.79,49.79,49.71,49.74,37300.0,39.2341,39.2341,39.171,39.1947,37300.0
2006-08-23 12:10:00,49.74,49.83,49.71,49.75,49800.0,39.1947,39.2656,39.171,39.2025,49800.0
2006-08-23 12:20:00,49.75,49.81,49.75,49.75,41400.0,39.2025,39.2498,39.2025,39.2025,41400.0
2006-08-23 12:30:00,49.76,49.78,49.73,49.74,40300.0,39.2104,39.2262,39.1868,39.1947,40300.0
2006-08-23 12:40:00,49.74,49.76,49.73,49.75,54100.0,39.1947,39.2104,39.1868,39.2025,54100.0
2006-08-23 12:50:00,49.75,49.75,49.64,49.7,64500.0,39.2025,39.2025,39.1159,39.1631,64500.0
2006-08-23 13:00:00,49.69,49.71,49.67,49.68,24400.0,39.1553,39.171,39.1395,39.1474,24400.0
2006-08-23 13:10:00,49.68,49.69,49.65,49.67,14000.0,39.1474,39.1553,39.1237,39.1395,14000.0
2006-08-23 13:20:00,49.66,49.68,49.65,49.67,27000.0,39.1316,39.1474,39.1237,39.1395,27000.0
2006-08-23 13:30:00,49.66,49.67,49.62,49.65,47000.0,39.1316,39.1395,39.1001,39.1237,47000.0
2006-08-23 13:40:00,49.64,49.66,49.6,49.61,54900.0,39.1159,39.1316,39.0843,39.0922,54900.0
2006-08-23 13:50:00,49.6,49.68,49.6,49.65,24600.0,39.0843,39.1474,39.0843,39.1237,24600.0
2006-08-23 14:00:00,49.65,49.65,49.61,49.64,52000.0,39.1237,39.1237,39.0922,39.1159,52000.0
2006-08-23 14:10:00,49.64,49.64,49.6,49.61,46800.0,39.1159,39.1159,39.0843,39.0922,46800.0
2006-08-23 14:20:00,49.6,49.62,49.55,49.57,42100.0,39.0843,39.1001,39.0449,39.0607,42100.0
2006-08-23 14:30:00,49.55,49.56,49.51,49.55,49300.0,39.0449,39.0528,39.0134,39.0449,49300.0
2006-08-23 14:40:00,49.56,49.56,49.51,49.52,28600.0,39.0528,39.0528,39.0134,39.0213,28600.0
2006-08-23 14:50:00,49.52,49.58,49.5,49.52,54100.0,39.0213,39.0686,39.0055,39.0213,54100.0
2006-08-23 15:00:00,49.51,49.59,49.5,49.52,46300.0,39.0134,39.0765,39.0055,39.0213,46300.0
2006-08-23 15:10:00,49.54,49.69,49.51,49.56,102600.0,39.0371,39.1553,39.0134,39.0528,102600.0
2006-08-23 15:20:00,49.55,49.65,49.55,49.61,24100.0,39.0449,39.1237,39.0449,39.0922,24100.0
2006-08-23 15:30:00,49.61,49.64,49.58,49.58,48700.0,39.0922,39.1159,39.0686,39.0686,48700.0
2006-08-23 15:40:00,49.58,49.67,49.58,49.62,67000.0,39.0686,39.1395,39.0686,39.1001,67000.0
2006-08-23 15:50:00,49.62,49.65,49.57,49.65,105200.0,39.1001,39.1237,39.0607,39.1237,105200.0
2006-08-24 09:30:00,49.69,49.95,49.64,49.91,109100.0,39.1553,39.3601,39.1159,39.3286,109100.0
2006-08-24 09:40:00,49.91,49.99,49.74,49.96,97500.0,39.3286,39.3917,39.1947,39.368,97500.0
2006-08-24 09:50:00,49.96,50.09,49.94,49.97,86400.0,39.368,39.4704,39.3523,39.3759,86400.0
2006-08-24 10:00:00,49.97,50.08,49.86,50.0,110500.0,39.3759,39.4626,39.2892,39.3995,110500.0
2006-08-24 10:10:00,50.0,50.07,49.91,49.98,117500.0,39.3995,39.4547,39.3286,39.3838,117500.0
2006-08-24 10:20:00,49.98,50.1,49.93,49.99,113400.0,39.3838,39.4783,39.3444,39.3917,113400.0
2006-08-24 10:30:00,49.97,50.16,49.94,50.14,110700.0,39.3759,39.5256,39.3523,39.5098,110700.0
2006-08-24 10:40:00,50.14,50.24,50.12,50.24,102900.0,39.5098,39.5886,39.4941,39.5886,102900.0
2006-08-24 10:50:00,50.22,50.51,50.22,50.5,187700.0,39.5729,39.8014,39.5729,39.7935,187700.0
2006-08-24 11:00:00,50.5,50.65,50.48,50.52,127700.0,39.7935,39.9117,39.7778,39.8093,127700.0
2006-08-24 11:10:00,50.52,50.65,50.52,50.64,161600.0,39.8093,39.9117,39.8093,39.9038,161600.0
2006-08-24 11:20:00,50.65,50.9,50.64,50.77,225200.0,39.9117,40.1087,39.9038,40.0063,225200.0
2006-08-24 11:30:00,50.77,50.83,50.73,50.75,95800.0,40.0063,40.0536,39.9748,39.9905,95800.0
2006-08-24 11:40:00,50.75,50.77,50.7,50.73,118200.0,39.9905,40.0063,39.9511,39.9748,118200.0
2006-08-24 11:50:00,50.7,50.85,50.7,50.8,80500.0,39.9511,40.0693,39.9511,40.0299,80500.0
2006-08-24 12:00:00,50.8,50.95,50.73,50.89,128000.0,40.0299,40.1481,39.9748,40.1008,128000.0
2006-08-24 12:10:00,50.87,50.96,50.87,50.94,96700.0,40.0851,40.156,40.0851,40.1402,96700.0
2006-08-24 12:20:00,50.92,50.98,50.89,50.98,79200.0,40.1245,40.1718,40.1008,40.1718,79200.0
2006-08-24 12:30:00,50.98,51.0,50.9,50.96,196000.0,40.1718,40.1875,40.1087,40.156,196000.0
2006-08-24 12:40:00,50.95,50.96,50.85,50.91,94200.0,40.1481,40.156,40.0693,40.1166,94200.0
2006-08-24 12:50:00,50.9,50.97,50.81,50.81,273500.0,40.1087,40.1639,40.0378,40.0378,273500.0
2006-08-24 13:00:00,50.81,50.81,50.73,50.78,134300.0,40.0378,40.0378,39.9748,40.0142,134300.0
2006-08-24 13:10:00,50.78,50.91,50.77,50.91,139800.0,40.0142,40.1166,40.0063,40.1166,139800.0
2006-08-24 13:20:00,50.89,50.98,50.87,50.98,102500.0,40.1008,40.1718,40.0851,40.1718,102500.0
2006-08-24 13:30:00,50.97,51.0,50.92,50.92,113900.0,40.1639,40.1875,40.1245,40.1245,113900.0
2006-08-24 13:40:00,50.92,51.0,50.9,50.97,101600.0,40.1245,40.1875,40.1087,40.1639,101600.0
2006-08-24 13:50:00,50.97,51.05,50.95,50.97,232900.0,40.1639,40.2269,40.1481,40.1639,232900.0
2006-08-24 14:00:00,50.95,50.96,50.87,50.91,52700.0,40.1481,40.156,40.0851,40.1166,52700.0
2006-08-24 14:10:00,50.92,51.08,50.92,51.07,57800.0,40.1245,40.2506,40.1245,40.2427,57800.0
2006-08-24 14:20:00,51.06,51.16,51.04,51.15,94700.0,40.2348,40.3136,40.219,40.3057,94700.0
2006-08-24 14:30:00,51.13,51.18,51.1,51.1,114500.0,40.29,40.3294,40.2663,40.2663,114500.0
2006-08-24 14:40:00,51.1,51.12,51.06,51.07,79900.0,40.2663,40.2821,40.2348,40.2427,79900.0
2006-08-24 14:50:00,51.07,51.09,51.01,51.02,102200.0,40.2427,40.2584,40.1954,40.2033,102200.0
2006-08-24 15:00:00,51.02,51.03,50.91,50.99,181900.0,40.2033,40.2112,40.1166,40.1796,181900.0
2006-08-24 15:10:00,51.0,51.17,50.98,51.11,176100.0,40.1875,40.3215,40.1718,40.2742,176100.0
2006-08-24 15:20:00,51.11,51.24,51.1,51.23,140400.0,40.2742,40.3766,40.2663,40.3688,140400.0
2006-08-24 15:30:00,51.22,51.3,51.16,51.28,148900.0,40.3609,40.4239,40.3136,40.4082,148900.0
2006-08-24 15:40:00,51.29,51.29,51.14,51.17,239900.0,40.416,40.416,40.2978,40.3215,239900.0
2006-08-24 15:50:00,51.17,51.25,51.17,51.18,224900.0,40.3215,40.3845,40.3215,40.3294,224900.0
2006-08-25 09:30:00,50.75,50.96,50.36,50.42,229100.0,39.9905,40.156,39.6832,39.7305,229100.0
2006-08-25 09:40:00,50.42,50.42,50.15,50.2,187100.0,39.7305,39.7305,39.5177,39.5571,187100.0
2006-08-25 09:50:00,50.2,50.57,50.16,50.46,208300.0,39.5571,39.8487,39.5256,39.762,208300.0
2006-08-25 10:00:00,50.48,50.69,50.4,50.56,121800.0,39.7778,39.9432,39.7147,39.8408,121800.0
2006-08-25 10:10:00,50.55,50.71,50.48,50.53,107200.0,39.8329,39.959,39.7778,39.8172,107200.0
2006-08-25 10:20:00,50.53,50.66,50.53,50.56,60300.0,39.8172,39.9196,39.8172,39.8408,60300.0
2006-08-25 10:30:00,50.55,50.61,50.47,50.48,69400.0,39.8329,39.8802,39.7699,39.7778,69400.0
2006-08-25 10:40:00,50.47,50.48,50.27,50.33,74400.0,39.7699,39.7778,39.6123,39.6596,74400.0
2006-08-25 10:50:00,50.33,50.6,50.31,50.53,90500.0,39.6596,39.8723,39.6438,39.8172,90500.0
2006-08-25 11:00:00,50.5,50.55,50.4,50.41,70200.0,39.7935,39.8329,39.7147,39.7226,70200.0
2006-08-25 11:10:00,50.4,50.48,50.35,50.46,54600.0,39.7147,39.7778,39.6753,39.762,54600.0
2006-08-25 11:20:00,50.48,50.66,50.46,50.65,75200.0,39.7778,39.9196,39.762,39.9117,75200.0
2006-08-25 11:30:00,50.65,50.65,50.47,50.47,53000.0,39.9117,39.9117,39.7699,39.7699,53000.0
2006-08-25 11:40:00,50.48,50.59,50.48,50.53,38400.0,39.7778,39.8644,39.7778,39.8172,38400.0
2006-08-25 11:50:00,50.51,50.6,50.47,50.59,48500.0,39.8014,39.8723,39.7699,39.8644,48500.0
2006-08-25 12:00:00,50.6,50.75,50.58,50.64,62900.0,39.8723,39.9905,39.8566,39.9038,62900.0
2006-08-25 12:10:00,50.64,50.67,50.56,50.6,49000.0,39.9038,39.9275,39.8408,39.8723,49000.0
2006-08-25 12:20:00,50.6,50.73,50.59,50.7,25700.0,39.8723,39.9748,39.8644,39.9511,25700.0
2006-08-25 12:30:00,50.7,50.76,50.66,50.66,35300.0,39.9511,39.9984,39.9196,39.9196,35300.0
2006-08-25 12:40:00,50.66,50.78,50.66,50.67,32400.0,39.9196,40.0142,39.9196,39.9275,32400.0
2006-08-25 12:50:00,50.67,50.79,50.66,50.78,29200.0,39.9275,40.022,39.9196,40.0142,29200.0
2006-08-25 13:00:00,50.77,50.84,50.76,50.84,39200.0,40.0063,40.0614,39.9984,40.0614,39200.0
2006-08-25 13:10:00,50.83,50.86,50.78,50.84,54900.0,40.0536,40.0772,40.0142,40.0614,54900.0
2006-08-25 13:20:00,50.84,50.86,50.82,50.85,28400.0,40.0614,40.0772,40.0457,40.0693,28400.0
2006-08-25 13:30:00,50.85,50.87,50.81,50.81,29900.0,40.0693,40.0851,40.0378,40.0378,29900.0
2006-08-25 13:40:00,50.81,50.84,50.76,50.84,28300.0,40.0378,40.0614,39.9984,40.0614,28300.0
2006-08-25 13:50:00,50.84,50.85,50.79,50.82,28000.0,40.0614,40.0693,40.022,40.0457,28000.0
2006-08-25 14:00:00,50.82,50.85,50.76,50.76,33600.0,40.0457,40.0693,39.9984,39.9984,33600.0
2006-08-25 14:10:00,50.76,50.83,50.74,50.83,38900.0,39.9984,40.0536,39.9826,40.0536,38900.0
2006-08-25 14:20:00,50.83,50.84,50.79,50.83,22600.0,40.0536,40.0614,40.022,40.0536,22600.0
2006-08-25 14:30:00,50.83,50.9,50.83,50.9,37000.0,40.0536,40.1087,40.0536,40.1087,37000.0
2006-08-25 14:40:00,50.9,50.9,50.83,50.89,68900.0,40.1087,40.1087,40.0536,40.1008,68900.0
2006-08-25 14:50:00,50.88,50.92,50.85,50.92,45500.0,40.093,40.1245,40.0693,40.1245,45500.0
2006-08-25 15:00:00,50.92,51.0,50.91,50.99,80900.0,40.1245,40.1875,40.1166,40.1796,80900.0
2006-08-25 15:10:00,50.99,51.01,50.89,50.99,66900.0,40.1796,40.1954,40.1008,40.1796,66900.0
2006-08-25 15:20:00,51.0,51.07,50.98,51.03,66100.0,40.1875,40.2427,40.1718,40.2112,66100.0
2006-08-25 15:30:00,51.05,51.07,50.93,50.96,91300.0,40.2269,40.2427,40.1324,40.156,91300.0
2006-08-25 15:40:00,50.96,51.04,50.94,50.98,105800.0,40.156,40.219,40.1402,40.1718,105800.0
2006-08-25 15:50:00,50.98,50.98,50.84,50.9,137000.0,40.1718,40.1718,40.0614,40.1087,137000.0
2006-08-28 09:30:00,50.54,50.83,50.52,50.7,117800.0,39.825,40.0536,39.8093,39.9511,117800.0
2006-08-28 09:40:00,50.68,50.69,50.47,50.6,77400.0,39.9354,39.9432,39.7699,39.8723,77400.0
2006-08-28 09:50:00,50.59,50.95,50.59,50.9,97100.0,39.8644,40.1481,39.8644,40.1087,97100.0
2006-08-28 10:00:00,50.9,50.99,50.7,50.81,68100.0,40.1087,40.1796,39.9511,40.0378,68100.0
2006-08-28 10:10:00,50.81,50.83,50.73,50.76,50500.0,40.0378,40.0536,39.9748,39.9984,50500.0
2006-08-28 10:20:00,50.77,51.08,50.75,51.08,81600.0,40.0063,40.2506,39.9905,40.2506,81600.0
2006-08-28 10:30:00,51.08,51.21,51.08,51.16,63800.0,40.2506,40.353,40.2506,40.3136,63800.0
2006-08-28 10:40:00,51.16,51.18,50.95,50.95,60900.0,40.3136,40.3294,40.1481,40.1481,60900.0
2006-08-28 10:50:00,50.96,50.98,50.92,50.94,37300.0,40.156,40.1718,40.1245,40.1402,37300.0
2006-08-28 11:00:00,50.96,51.11,50.94,50.94,35200.0,40.156,40.2742,40.1402,40.1402,35200.0
2006-08-28 11:10:00,50.96,51.07,50.94,51.07,52800.0,40.156,40.2427,40.1402,40.2427,52800.0
2006-08-28 11:20:00,51.07,51.15,51.06,51.13,57100.0,40.2427,40.3057,40.2348,40.29,57100.0
2006-08-28 11:30:00,51.15,51.18,51.02,51.05,42700.0,40.3057,40.3294,40.2033,40.2269,42700.0
2006-08-28 11:40:00,51.04,51.11,51.02,51.06,55300.0,40.219,40.2742,40.2033,40.2348,55300.0
2006-08-28 11:50:00,51.09,51.35,51.04,51.31,84500.0,40.2584,40.4633,40.219,40.4318,84500.0
2006-08-28 12:00:00,51.28,51.3,51.25,51.28,45200.0,40.4082,40.4239,40.3845,40.4082,45200.0
2006-08-28 12:10:00,51.28,51.35,51.22,51.34,64800.0,40.4082,40.4633,40.3609,40.4554,64800.0
2006-08-28 12:20:00,51.34,51.4,51.3,51.38,112700.0,40.4554,40.5027,40.4239,40.487,112700.0
2006-08-28 12:30:00,51.4,51.6,51.37,51.58,178900.0,40.5027,40.6603,40.4791,40.6446,178900.0
2006-08-28 12:40:00,51.6,51.72,51.52,51.56,120600.0,40.6603,40.7549,40.5973,40.6288,120600.0
2006-08-28 12:50:00,51.56,51.62,51.53,51.57,70100.0,40.6288,40.6761,40.6052,40.6367,70100.0
2006-08-28 13:00:00,51.56,51.6,51.45,51.58,126000.0,40.6288,40.6603,40.5421,40.6446,126000.0
2006-08-28 13:10:00,51.58,51.59,51.53,51.57,48900.0,40.6446,40.6524,40.6052,40.6367,48900.0
2006-08-28 13:20:00,51.57,51.65,51.56,51.6,129100.0,40.6367,40.6997,40.6288,40.6603,129100.0
2006-08-28 13:30:00,51.6,51.64,51.55,51.59,91200.0,40.6603,40.6918,40.6209,40.6524,91200.0
2006-08-28 13:40:00,51.59,51.73,51.57,51.57,152100.0,40.6524,40.7628,40.6367,40.6367,152100.0
2006-08-28 13:50:00,51.58,51.62,51.51,51.61,84500.0,40.6446,40.6761,40.5894,40.6682,84500.0
2006-08-28 14:00:00,51.61,51.63,51.45,51.46,93900.0,40.6682,40.684,40.5421,40.55,93900.0
2006-08-28 14:10:00,51.48,51.51,51.42,51.5,95000.0,40.5658,40.5894,40.5185,40.5815,95000.0
2006-08-28 14:20:00,51.5,51.54,51.4,51.52,109900.0,40.5815,40.613,40.5027,40.5973,109900.0
2006-08-28 14:30:00,51.52,51.55,51.43,51.43,86400.0,40.5973,40.6209,40.5264,40.5264,86400.0
2006-08-28 14:40:00,51.43,51.6,51.41,51.57,73200.0,40.5264,40.6603,40.5106,40.6367,73200.0
2006-08-28 14:50:00,51.58,51.65,51.57,51.62,121600.0,40.6446,40.6997,40.6367,40.6761,121600.0
2006-08-28 15:00:00,51.63,51.74,51.63,51.74,117700.0,40.684,40.7706,40.684,40.7706,117700.0
2006-08-28 15:10:00,51.73,51.75,51.6,51.61,122400.0,40.7628,40.7785,40.6603,40.6682,122400.0
2006-08-28 15:20:00,51.6,51.61,51.53,51.53,109600.0,40.6603,40.6682,40.6052,40.6052,109600.0
2006-08-28 15:30:00,51.53,51.55,51.46,51.46,180400.0,40.6052,40.6209,40.55,40.55,180400.0
2006-08-28 15:40:00,51.46,51.47,51.24,51.25,243800.0,40.55,40.5579,40.3766,40.3845,243800.0
2006-08-28 15:50:00,51.25,51.4,51.22,51.39,232500.0,40.3845,40.5027,40.3609,40.4948,232500.0
2006-08-29 09:30:00,50.75,51.14,50.6,51.05,277500.0,39.9905,40.2978,39.8723,40.2269,277500.0
2006-08-29 09:40:00,51.07,51.23,50.91,50.98,101000.0,40.2427,40.3688,40.1166,40.1718,101000.0
2006-08-29 09:50:00,50.98,51.0,50.88,50.95,159000.0,40.1718,40.1875,40.093,40.1481,159000.0
2006-08-29 10:00:00,50.95,51.1,50.88,51.04,171900.0,40.1481,40.2663,40.093,40.219,171900.0
2006-08-29 10:10:00,51.05,51.14,50.99,51.0,161500.0,40.2269,40.2978,40.1796,40.1875,161500.0
2006-08-29 10:20:00,51.02,51.21,50.99,51.14,111900.0,40.2033,40.353,40.1796,40.2978,111900.0
2006-08-29 10:30:00,51.1,51.4,51.08,51.39,192800.0,40.2663,40.5027,40.2506,40.4948,192800.0
2006-08-29 10:40:00,51.39,51.45,51.24,51.39,163400.0,40.4948,40.5421,40.3766,40.4948,163400.0
2006-08-29 10:50:00,51.38,51.54,51.36,51.52,168900.0,40.487,40.613,40.4712,40.5973,168900.0
2006-08-29 11:00:00,51.52,51.59,51.3,51.3,126200.0,40.5973,40.6524,40.4239,40.4239,126200.0
2006-08-29 11:10:00,51.29,51.45,51.26,51.42,82200.0,40.416,40.5421,40.3924,40.5185,82200.0
2006-08-29 11:20:00,51.42,51.48,51.35,51.4,69500.0,40.5185,40.5658,40.4633,40.5027,69500.0
2006-08-29 11:30:00,51.39,51.42,51.3,51.34,62400.0,40.4948,40.5185,40.4239,40.4554,62400.0
2006-08-29 11:40:00,51.34,51.34,51.11,51.17,68200.0,40.4554,40.4554,40.2742,40.3215,68200.0
2006-08-29 11:50:00,51.17,51.27,51.17,51.24,60600.0,40.3215,40.4003,40.3215,40.3766,60600.0
2006-08-29 12:00:00,51.25,51.25,51.1,51.22,79300.0,40.3845,40.3845,40.2663,40.3609,79300.0
2006-08-29 12:10:00,51.23,51.25,51.15,51.22,53000.0,40.3688,40.3845,40.3057,40.3609,53000.0
2006-08-29 12:20:00,51.22,51.23,51.03,51.05,49000.0,40.3609,40.3688,40.2112,40.2269,49000.0
2006-08-29 12:30:00,51.05,51.06,51.0,51.02,39400.0,40.2269,40.2348,40.1875,40.2033,39400.0
2006-08-29 12:40:00,51.02,51.06,51.0,51.03,73600.0,40.2033,40.2348,40.1875,40.2112,73600.0
2006-08-29 12:50:00,51.01,51.02,50.92,50.92,61900.0,40.1954,40.2033,40.1245,40.1245,61900.0
2006-08-29 13:00:00,50.92,50.94,50.9,50.91,37900.0,40.1245,40.1402,40.1087,40.1166,37900.0
2006-08-29 13:10:00,50.9,51.03,50.9,50.97,53500.0,40.1087,40.2112,40.1087,40.1639,53500.0
2006-08-29 13:20:00,50.96,51.01,50.96,50.97,41500.0,40.156,40.1954,40.156,40.1639,41500.0
2006-08-29 13:30:00,50.98,51.03,50.95,51.03,52300.0,40.1718,40.2112,40.1481,40.2112,52300.0
2006-08-29 13:40:00,51.02,51.12,51.02,51.1,49400.0,40.2033,40.2821,40.2033,40.2663,49400.0
2006-08-29 13:50:00,51.1,51.15,51.07,51.1,42300.0,40.2663,40.3057,40.2427,40.2663,42300.0
2006-08-29 14:00:00,51.1,51.17,51.0,51.17,91600.0,40.2663,40.3215,40.1875,40.3215,91600.0
2006-08-29 14:10:00,51.16,51.28,51.14,51.16,69700.0,40.3136,40.4082,40.2978,40.3136,69700.0
2006-08-29 14:20:00,51.16,51.17,51.06,51.14,71300.0,40.3136,40.3215,40.2348,40.2978,71300.0
2006-08-29 14:30:00,51.15,51.23,51.1,51.23,43900.0,40.3057,40.3688,40.2663,40.3688,43900.0
2006-08-29 14:40:00,51.23,51.25,51.1,51.18,54500.0,40.3688,40.3845,40.2663,40.3294,54500.0
2006-08-29 14:50:00,51.18,51.24,51.17,51.22,102100.0,40.3294,40.3766,40.3215,40.3609,102100.0
2006-08-29 15:00:00,51.21,51.27,51.11,51.14,70500.0,40.353,40.4003,40.2742,40.2978,70500.0
2006-08-29 15:10:00,51.14,51.19,51.03,51.07,60200.0,40.2978,40.3372,40.2112,40.2427,60200.0
2006-08-29 15:20:00,51.08,51.24,51.08,51.14,75200.0,40.2506,40.3766,40.2506,40.2978,75200.0
2006-08-29 15:30:00,51.15,51.24,51.15,51.16,88900.0,40.3057,40.3766,40.3057,40.3136,88900.0
2006-08-29 15:40:00,51.17,51.17,50.94,50.96,183700.0,40.3215,40.3215,40.1402,40.156,183700.0
2006-08-29 15:50:00,50.96,51.05,50.96,51.05,180300.0,40.156,40.2269,40.156,40.2269,180300.0
2006-08-30 09:30:00,51.28,51.52,50.98,51.5,99200.0,40.4082,40.5973,40.1718,40.5815,99200.0
2006-08-30 09:40:00,51.53,51.94,51.53,51.78,139400.0,40.6052,40.9282,40.6052,40.8022,139400.0
2006-08-30 09:50:00,51.78,51.78,51.41,51.57,133900.0,40.8022,40.8022,40.5106,40.6367,133900.0
2006-08-30 10:00:00,51.57,51.77,51.56,51.6,142400.0,40.6367,40.7943,40.6288,40.6603,142400.0
2006-08-30 10:10:00,51.6,51.6,51.43,51.54,126000.0,40.6603,40.6603,40.5264,40.613,126000.0
2006-08-30 10:20:00,51.55,51.67,51.51,51.62,83000.0,40.6209,40.7155,40.5894,40.6761,83000.0
2006-08-30 10:30:00,51.59,51.7,51.52,51.69,86800.0,40.6524,40.7391,40.5973,40.7312,86800.0
2006-08-30 10:40:00,51.67,51.82,51.65,51.7,224000.0,40.7155,40.8337,40.6997,40.7391,224000.0
2006-08-30 10:50:00,51.75,51.76,51.61,51.64,126800.0,40.7785,40.7864,40.6682,40.6918,126800.0
2006-08-30 11:00:00,51.64,51.74,51.6,51.73,94400.0,40.6918,40.7706,40.6603,40.7628,94400.0
2006-08-30 11:10:00,51.73,51.8,51.67,51.76,60500.0,40.7628,40.8179,40.7155,40.7864,60500.0
2006-08-30 11:20:00,51.74,51.9,51.7,51.86,115900.0,40.7706,40.8967,40.7391,40.8652,115900.0
2006-08-30 11:30:00,51.86,51.89,51.85,51.87,139900.0,40.8652,40.8888,40.8573,40.8731,139900.0
2006-08-30 11:40:00,51.87,51.88,51.84,51.87,85200.0,40.8731,40.881,40.8494,40.8731,85200.0
2006-08-30 11:50:00,51.86,51.89,51.86,51.88,127100.0,40.8652,40.8888,40.8652,40.881,127100.0
2006-08-30 12:00:00,51.88,51.9,51.87,51.88,67200.0,40.881,40.8967,40.8731,40.881,67200.0
2006-08-30 12:10:00,51.86,51.9,51.82,51.85,179100.0,40.8652,40.8967,40.8337,40.8573,179100.0
2006-08-30 12:20:00,51.85,51.94,51.84,51.92,103000.0,40.8573,40.9282,40.8494,40.9125,103000.0
2006-08-30 12:30:00,51.92,51.98,51.92,51.97,151000.0,40.9125,40.9598,40.9125,40.9519,151000.0
2006-08-30 12:40:00,51.97,51.99,51.95,51.96,134200.0,40.9519,40.9676,40.9361,40.944,134200.0
2006-08-30 12:50:00,51.97,52.08,51.97,52.0,243200.0,40.9519,41.0386,40.9519,40.9755,243200.0
2006-08-30 13:00:00,52.01,52.06,51.98,52.02,96500.0,40.9834,41.0228,40.9598,40.9913,96500.0
2006-08-30 13:10:00,52.03,52.03,52.0,52.01,79600.0,40.9992,40.9992,40.9755,40.9834,79600.0
2006-08-30 13:20:00,52.01,52.02,51.87,51.88,181700.0,40.9834,40.9913,40.8731,40.881,181700.0
2006-08-30 13:30:00,51.88,51.92,51.85,51.9,65500.0,40.881,40.9125,40.8573,40.8967,65500.0
2006-08-30 13:40:00,51.9,51.9,51.76,51.8,66500.0,40.8967,40.8967,40.7864,40.8179,66500.0
2006-08-30 13:50:00,51.81,51.82,51.65,51.79,69800.0,40.8258,40.8337,40.6997,40.81,69800.0
2006-08-30 14:00:00,51.79,51.84,51.7,51.7,54500.0,40.81,40.8494,40.7391,40.7391,54500.0
2006-08-30 14:10:00,51.7,51.77,51.61,51.77,42200.0,40.7391,40.7943,40.6682,40.7943,42200.0
2006-08-30 14:20:00,51.78,51.85,51.75,51.84,39600.0,40.8022,40.8573,40.7785,40.8494,39600.0
2006-08-30 14:30:00,51.83,51.88,51.76,51.79,89400.0,40.8416,40.881,40.7864,40.81,89400.0
2006-08-30 14:40:00,51.8,51.89,51.78,51.89,62100.0,40.8179,40.8888,40.8022,40.8888,62100.0
2006-08-30 14:50:00,51.86,51.87,51.8,51.86,53600.0,40.8652,40.8731,40.8179,40.8652,53600.0
2006-08-30 15:00:00,51.85,51.88,51.6,51.85,71200.0,40.8573,40.881,40.6603,40.8573,71200.0
2006-08-30 15:10:00,51.86,51.93,51.85,51.91,73800.0,40.8652,40.9204,40.8573,40.9046,73800.0
2006-08-30 15:20:00,51.92,51.92,51.82,51.91,142800.0,40.9125,40.9125,40.8337,40.9046,142800.0
2006-08-30 15:30:00,51.9,51.92,51.84,51.84,116300.0,40.8967,40.9125,40.8494,40.8494,116300.0
2006-08-30 15:40:00,51.86,51.86,51.71,51.79,120800.0,40.8652,40.8652,40.747,40.81,120800.0
2006-08-30 15:50:00,51.8,51.85,51.75,51.79,294100.0,40.8179,40.8573,40.7785,40.81,294100.0
2006-08-31 09:30:00,51.75,51.75,51.25,51.54,170400.0,40.7785,40.7785,40.3845,40.613,170400.0
2006-08-31 09:40:00,51.55,51.61,51.36,51.4,93800.0,40.6209,40.6682,40.4712,40.5027,93800.0
2006-08-31 09:50:00,51.4,51.47,51.3,51.31,112800.0,40.5027,40.5579,40.4239,40.4318,112800.0
2006-08-31 10:00:00,51.31,51.42,51.27,51.37,98100.0,40.4318,40.5185,40.4003,40.4791,98100.0
2006-08-31 10:10:00,51.38,51.54,51.32,51.48,72500.0,40.487,40.613,40.4397,40.5658,72500.0
2006-08-31 10:20:00,51.5,51.61,51.42,51.58,125500.0,40.5815,40.6682,40.5185,40.6446,125500.0
2006-08-31 10:30:00,51.56,51.7,51.54,51.7,121900.0,40.6288,40.7391,40.613,40.7391,121900.0
2006-08-31 10:40:00,51.7,51.74,51.5,51.56,86100.0,40.7391,40.7706,40.5815,40.6288,86100.0
2006-08-31 10:50:00,51.56,51.69,51.52,51.6,97100.0,40.6288,40.7312,40.5973,40.6603,97100.0
2006-08-31 11:00:00,51.62,51.62,51.49,51.49,54200.0,40.6761,40.6761,40.5736,40.5736,54200.0
2006-08-31 11:10:00,51.5,51.54,51.44,51.49,78000.0,40.5815,40.613,40.5342,40.5736,78000.0
2006-08-31 11:20:00,51.48,51.49,51.33,51.36,79000.0,40.5658,40.5736,40.4476,40.4712,79000.0
2006-08-31 11:30:00,51.34,51.45,51.33,51.38,95500.0,40.4554,40.5421,40.4476,40.487,95500.0
2006-08-31 11:40:00,51.39,51.43,51.32,51.35,54000.0,40.4948,40.5264,40.4397,40.4633,54000.0
2006-08-31 11:50:00,51.35,51.38,51.33,51.35,43000.0,40.4633,40.487,40.4476,40.4633,43000.0
2006-08-31 12:00:00,51.34,51.43,51.33,51.43,72100.0,40.4554,40.5264,40.4476,40.5264,72100.0
2006-08-31 12:10:00,51.43,51.43,51.28,51.29,39500.0,40.5264,40.5264,40.4082,40.416,39500.0
2006-08-31 12:20:00,51.27,51.45,51.27,51.43,73300.0,40.4003,40.5421,40.4003,40.5264,73300.0
2006-08-31 12:30:00,51.43,51.5,51.38,51.48,66800.0,40.5264,40.5815,40.487,40.5658,66800.0
2006-08-31 12:40:00,51.49,51.58,51.43,51.53,71600.0,40.5736,40.6446,40.5264,40.6052,71600.0
2006-08-31 12:50:00,51.52,51.59,51.47,51.5,55100.0,40.5973,40.6524,40.5579,40.5815,55100.0
2006-08-31 13:00:00,51.5,51.5,51.41,51.43,28100.0,40.5815,40.5815,40.5106,40.5264,28100.0
2006-08-31 13:10:00,51.43,51.55,51.4,51.52,140400.0,40.5264,40.6209,40.5027,40.5973,140400.0
2006-08-31 13:20:00,51.51,51.53,51.44,51.5,46400.0,40.5894,40.6052,40.5342,40.5815,46400.0
2006-08-31 13:30:00,51.5,51.56,51.47,51.47,116700.0,40.5815,40.6288,40.5579,40.5579,116700.0
2006-08-31 13:40:00,51.47,51.55,51.46,51.48,60900.0,40.5579,40.6209,40.55,40.5658,60900.0
2006-08-31 13:50:00,51.49,51.52,51.46,51.5,51100.0,40.5736,40.5973,40.55,40.5815,51100.0
2006-08-31 14:00:00,51.5,51.63,51.47,51.54,58900.0,40.5815,40.684,40.5579,40.613,58900.0
2006-08-31 14:10:00,51.55,51.63,51.52,51.61,143100.0,40.6209,40.684,40.5973,40.6682,143100.0
2006-08-31 14:20:00,51.6,51.73,51.59,51.71,102000.0,40.6603,40.7628,40.6524,40.747,102000.0
2006-08-31 14:30:00,51.69,51.72,51.66,51.7,70200.0,40.7312,40.7549,40.7076,40.7391,70200.0
2006-08-31 14:40:00,51.69,51.81,51.69,51.8,207400.0,40.7312,40.8258,40.7312,40.8179,207400.0
2006-08-31 14:50:00,51.79,51.84,51.77,51.77,120400.0,40.81,40.8494,40.7943,40.7943,120400.0
2006-08-31 15:00:00,51.77,51.87,51.76,51.83,134700.0,40.7943,40.8731,40.7864,40.8416,134700.0
2006-08-31 15:10:00,51.83,51.96,51.83,51.93,112600.0,40.8416,40.944,40.8416,40.9204,112600.0
2006-08-31 15:20:00,51.93,52.03,51.92,52.0,243300.0,40.9204,40.9992,40.9125,40.9755,243300.0
2006-08-31 15:30:00,52.0,52.03,51.92,52.0,181300.0,40.9755,40.9992,40.9125,40.9755,181300.0
2006-08-31 15:40:00,52.0,52.01,51.96,52.0,131700.0,40.9755,40.9834,40.944,40.9755,131700.0
2006-08-31 15:50:00,52.0,52.01,51.94,51.96,228800.0,40.9755,40.9834,40.9282,40.944,228800.0
2006-09-01 09:30:00,51.95,51.95,51.58,51.74,242000.0,40.9361,40.9361,40.6446,40.7706,242000.0
2006-09-01 09:40:00,51.73,51.99,51.7,51.97,260800.0,40.7628,40.9676,40.7391,40.9519,260800.0
2006-09-01 09:50:00,51.97,51.98,51.86,51.86,157300.0,40.9519,40.9598,40.8652,40.8652,157300.0
2006-09-01 10:00:00,51.89,51.89,51.79,51.81,135800.0,40.8888,40.8888,40.81,40.8258,135800.0
2006-09-01 10:10:00,51.82,51.96,51.74,51.96,137300.0,40.8337,40.944,40.7706,40.944,137300.0
2006-09-01 10:20:00,51.95,51.97,51.91,51.94,53000.0,40.9361,40.9519,40.9046,40.9282,53000.0
2006-09-01 10:30:00,51.95,51.95,51.87,51.87,96000.0,40.9361,40.9361,40.8731,40.8731,96000.0
2006-09-01 10:40:00,51.87,51.94,51.85,51.94,77300.0,40.8731,40.9282,40.8573,40.9282,77300.0
2006-09-01 10:50:00,51.93,51.95,51.89,51.94,67200.0,40.9204,40.9361,40.8888,40.9282,67200.0
2006-09-01 11:00:00,51.95,52.0,51.91,52.0,94000.0,40.9361,40.9755,40.9046,40.9755,94000.0
2006-09-01 11:10:00,52.0,52.02,51.8,51.8,100900.0,40.9755,40.9913,40.8179,40.8179,100900.0
2006-09-01 11:20:00,51.8,51.93,51.8,51.86,43900.0,40.8179,40.9204,40.8179,40.8652,43900.0
2006-09-01 11:30:00,51.86,51.88,51.77,51.79,68700.0,40.8652,40.881,40.7943,40.81,68700.0
2006-09-01 11:40:00,51.79,51.88,51.78,51.85,33100.0,40.81,40.881,40.8022,40.8573,33100.0
2006-09-01 11:50:00,51.84,51.86,51.77,51.77,86400.0,40.8494,40.8652,40.7943,40.7943,86400.0
2006-09-01 12:00:00,51.77,51.78,51.63,51.63,96600.0,40.7943,40.8022,40.684,40.684,96600.0
2006-09-01 12:10:00,51.63,51.63,51.53,51.59,124300.0,40.684,40.684,40.6052,40.6524,124300.0
2006-09-01 12:20:00,51.58,51.58,51.33,51.37,105400.0,40.6446,40.6446,40.4476,40.4791,105400.0
2006-09-01 12:30:00,51.37,51.43,51.35,51.43,117400.0,40.4791,40.5264,40.4633,40.5264,117400.0
2006-09-01 12:40:00,51.43,51.54,51.42,51.5,49400.0,40.5264,40.613,40.5185,40.5815,49400.0
2006-09-01 12:50:00,51.5,51.55,51.48,51.54,61400.0,40.5815,40.6209,40.5658,40.613,61400.0
2006-09-01 13:00:00,51.54,51.59,51.54,51.55,33300.0,40.613,40.6524,40.613,40.6209,33300.0
2006-09-01 13:10:00,51.56,51.56,51.51,51.52,27200.0,40.6288,40.6288,40.5894,40.5973,27200.0
2006-09-01 13:20:00,51.51,51.56,51.5,51.53,28400.0,40.5894,40.6288,40.5815,40.6052,28400.0
2006-09-01 13:30:00,51.52,51.65,51.51,51.64,59300.0,40.5973,40.6997,40.5894,40.6918,59300.0
2006-09-01 13:40:00,51.64,51.7,51.63,51.69,47000.0,40.6918,40.7391,40.684,40.7312,47000.0
2006-09-01 13:50:00,51.7,51.83,51.69,51.83,77200.0,40.7391,40.8416,40.7312,40.8416,77200.0
2006-09-01 14:00:00,51.82,51.84,51.74,51.82,59700.0,40.8337,40.8494,40.7706,40.8337,59700.0
2006-09-01 14:10:00,51.82,51.9,51.78,51.81,59200.0,40.8337,40.8967,40.8022,40.8258,59200.0
2006-09-01 14:20:00,51.81,51.86,51.79,51.82,44600.0,40.8258,40.8652,40.81,40.8337,44600.0
2006-09-01 14:30:00,51.84,51.84,51.73,51.8,53300.0,40.8494,40.8494,40.7628,40.8179,53300.0
2006-09-01 14:40:00,51.79,51.84,51.77,51.82,109700.0,40.81,40.8494,40.7943,40.8337,109700.0
2006-09-01 14:50:00,51.83,51.84,51.8,51.83,146000.0,40.8416,40.8494,40.8179,40.8416,146000.0
2006-09-01 15:00:00,51.82,51.85,51.79,51.82,260000.0,40.8337,40.8573,40.81,40.8337,260000.0
2006-09-01 15:10:00,51.82,51.84,51.75,51.78,106600.0,40.8337,40.8494,40.7785,40.8022,106600.0
2006-09-01 15:20:00,51.79,51.82,51.75,51.77,43200.0,40.81,40.8337,40.7785,40.7943,43200.0
2006-09-01 15:30:00,51.75,51.79,51.71,51.77,59500.0,40.7785,40.81,40.747,40.7943,59500.0
2006-09-01 15:40:00,51.77,51.83,51.74,51.78,160000.0,40.7943,40.8416,40.7706,40.8022,160000.0
2006-09-01 15:50:00,51.79,51.82,51.78,51.8,486200.0,40.81,40.8337,40.8022,40.8179,486200.0
2006-09-05 09:30:00,51.9,51.98,51.52,51.67,163300.0,40.8967,40.9598,40.5973,40.7155,163300.0
2006-09-05 09:40:00,51.68,51.85,51.5,51.55,88500.0,40.7234,40.8573,40.5815,40.6209,88500.0
2006-09-05 09:50:00,51.53,51.66,51.46,51.48,76500.0,40.6052,40.7076,40.55,40.5658,76500.0
2006-09-05 10:00:00,51.47,51.53,51.34,51.38,91300.0,40.5579,40.6052,40.4554,40.487,91300.0
2006-09-05 10:10:00,51.38,51.46,51.3,51.45,102000.0,40.487,40.55,40.4239,40.5421,102000.0
2006-09-05 10:20:00,51.45,51.45,51.19,51.23,138000.0,40.5421,40.5421,40.3372,40.3688,138000.0
2006-09-05 10:30:00,51.23,51.32,51.08,51.1,101800.0,40.3688,40.4397,40.2506,40.2663,101800.0
2006-09-05 10:40:00,51.1,51.12,50.8,50.95,202700.0,40.2663,40.2821,40.0299,40.1481,202700.0
2006-09-05 10:50:00,50.95,51.08,50.95,51.01,128000.0,40.1481,40.2506,40.1481,40.1954,128000.0
2006-09-05 11:00:00,51.04,51.05,50.91,50.94,82500.0,40.219,40.2269,40.1166,40.1402,82500.0
2006-09-05 11:10:00,50.95,51.08,50.91,51.07,116300.0,40.1481,40.2506,40.1166,40.2427,116300.0
2006-09-05 11:20:00,51.07,51.08,50.96,51.0,91000.0,40.2427,40.2506,40.156,40.1875,91000.0
2006-09-05 11:30:00,51.0,51.09,50.96,50.98,102100.0,40.1875,40.2584,40.156,40.1718,102100.0
2006-09-05 11:40:00,51.0,51.03,50.96,50.98,69400.0,40.1875,40.2112,40.156,40.1718,69400.0
2006-09-05 11:50:00,50.98,51.02,50.94,50.96,108800.0,40.1718,40.2033,40.1402,40.156,108800.0
2006-09-05 12:00:00,50.98,51.05,50.89,51.01,73000.0,40.1718,40.2269,40.1008,40.1954,73000.0
2006-09-05 12:10:00,51.0,51.03,50.92,50.93,75400.0,40.1875,40.2112,40.1245,40.1324,75400.0
2006-09-05 12:20:00,50.92,50.97,50.87,50.9,93800.0,40.1245,40.1639,40.0851,40.1087,93800.0
2006-09-05 12:30:00,50.9,50.99,50.85,50.86,106300.0,40.1087,40.1796,40.0693,40.0772,106300.0
2006-09-05 12:40:00,50.85,50.98,50.82,50.98,50500.0,40.0693,40.1718,40.0457,40.1718,50500.0
2006-09-05 12:50:00,50.98,50.98,50.93,50.97,47300.0,40.1718,40.1718,40.1324,40.1639,47300.0
2006-09-05 13:00:00,50.93,50.96,50.85,50.88,85000.0,40.1324,40.156,40.0693,40.093,85000.0
2006-09-05 13:10:00,50.86,50.9,50.83,50.88,63200.0,40.0772,40.1087,40.0536,40.093,63200.0
2006-09-05 13:20:00,50.88,50.88,50.81,50.85,53700.0,40.093,40.093,40.0378,40.0693,53700.0
2006-09-05 13:30:00,50.84,50.86,50.8,50.82,75500.0,40.0614,40.0772,40.0299,40.0457,75500.0
2006-09-05 13:40:00,50.82,50.87,50.8,50.81,48400.0,40.0457,40.0851,40.0299,40.0378,48400.0
2006-09-05 13:50:00,50.84,50.86,50.8,50.86,53500.0,40.0614,40.0772,40.0299,40.0772,53500.0
2006-09-05 14:00:00,50.86,50.86,50.8,50.85,50300.0,40.0772,40.0772,40.0299,40.0693,50300.0
2006-09-05 14:10:00,50.86,50.89,50.82,50.88,65200.0,40.0772,40.1008,40.0457,40.093,65200.0
2006-09-05 14:20:00,50.89,50.89,50.82,50.85,43200.0,40.1008,40.1008,40.0457,40.0693,43200.0
2006-09-05 14:30:00,50.85,50.89,50.79,50.8,74300.0,40.0693,40.1008,40.022,40.0299,74300.0
2006-09-05 14:40:00,50.81,50.85,50.78,50.81,96100.0,40.0378,40.0693,40.0142,40.0378,96100.0
2006-09-05 14:50:00,50.81,50.85,50.74,50.8,160200.0,40.0378,40.0693,39.9826,40.0299,160200.0
2006-09-05 15:00:00,50.81,50.84,50.67,50.73,183400.0,40.0378,40.0614,39.9275,39.9748,183400.0
2006-09-05 15:10:00,50.74,50.76,50.67,50.69,147700.0,39.9826,39.9984,39.9275,39.9432,147700.0
2006-09-05 15:20:00,50.69,50.76,50.65,50.7,101500.0,39.9432,39.9984,39.9117,39.9511,101500.0
2006-09-05 15:30:00,50.71,50.76,50.7,50.72,137300.0,39.959,39.9984,39.9511,39.9669,137300.0
2006-09-05 15:40:00,50.73,50.8,50.7,50.79,256000.0,39.9748,40.0299,39.9511,40.022,256000.0
2006-09-05 15:50:00,50.79,50.8,50.7,50.73,304300.0,40.022,40.0299,39.9511,39.9748,304300.0
2006-09-06 09:30:00,50.51,51.1,49.71,50.22,336800.0,39.8014,40.2663,39.171,39.5729,336800.0
2006-09-06 09:40:00,50.23,50.39,50.15,50.35,245500.0,39.5808,39.7068,39.5177,39.6753,245500.0
2006-09-06 09:50:00,50.35,50.44,50.12,50.35,163900.0,39.6753,39.7462,39.4941,39.6753,163900.0
2006-09-06 10:00:00,50.34,50.55,50.32,50.53,187200.0,39.6674,39.8329,39.6517,39.8172,187200.0
2006-09-06 10:10:00,50.53,50.62,50.42,50.54,165400.0,39.8172,39.8881,39.7305,39.825,165400.0
2006-09-06 10:20:00,50.57,50.6,50.4,50.49,131500.0,39.8487,39.8723,39.7147,39.7856,131500.0
2006-09-06 10:30:00,50.49,50.55,50.4,50.55,164400.0,39.7856,39.8329,39.7147,39.8329,164400.0
2006-09-06 10:40:00,50.53,50.58,50.46,50.49,87800.0,39.8172,39.8566,39.762,39.7856,87800.0
2006-09-06 10:50:00,50.49,50.55,50.4,50.44,92700.0,39.7856,39.8329,39.7147,39.7462,92700.0
2006-09-06 11:00:00,50.44,50.53,50.39,50.47,104700.0,39.7462,39.8172,39.7068,39.7699,104700.0
2006-09-06 11:10:00,50.48,50.51,50.42,50.49,81200.0,39.7778,39.8014,39.7305,39.7856,81200.0
2006-09-06 11:20:00,50.49,50.63,50.48,50.57,119900.0,39.7856,39.896,39.7778,39.8487,119900.0
2006-09-06 11:30:00,50.57,50.57,50.5,50.55,64500.0,39.8487,39.8487,39.7935,39.8329,64500.0
2006-09-06 11:40:00,50.53,50.54,50.45,50.51,89300.0,39.8172,39.825,39.7541,39.8014,89300.0
2006-09-06 11:50:00,50.52,50.54,50.48,50.52,71000.0,39.8093,39.825,39.7778,39.8093,71000.0
2006-09-06 12:00:00,50.51,50.55,50.46,50.53,106100.0,39.8014,39.8329,39.762,39.8172,106100.0
2006-09-06 12:10:00,50.53,50.55,50.46,50.54,69200.0,39.8172,39.8329,39.762,39.825,69200.0
2006-09-06 12:20:00,50.53,50.62,50.52,50.59,93300.0,39.8172,39.8881,39.8093,39.8644,93300.0
2006-09-06 12:30:00,50.59,50.59,50.49,50.52,90500.0,39.8644,39.8644,39.7856,39.8093,90500.0
2006-09-06 12:40:00,50.52,50.53,50.49,50.51,59500.0,39.8093,39.8172,39.7856,39.8014,59500.0
2006-09-06 12:50:00,50.52,50.56,50.52,50.55,51000.0,39.8093,39.8408,39.8093,39.8329,51000.0
2006-09-06 13:00:00,50.55,50.6,50.53,50.59,56100.0,39.8329,39.8723,39.8172,39.8644,56100.0
2006-09-06 13:10:00,50.59,50.63,50.54,50.61,63900.0,39.8644,39.896,39.825,39.8802,63900.0
2006-09-06 13:20:00,50.61,50.62,50.49,50.5,152300.0,39.8802,39.8881,39.7856,39.7935,152300.0
2006-09-06 13:30:00,50.5,50.54,50.48,50.52,52200.0,39.7935,39.825,39.7778,39.8093,52200.0
2006-09-06 13:40:00,50.52,50.52,50.47,50.49,56500.0,39.8093,39.8093,39.7699,39.7856,56500.0
2006-09-06 13:50:00,50.5,50.53,50.48,50.5,53400.0,39.7935,39.8172,39.7778,39.7935,53400.0
2006-09-06 14:00:00,50.49,50.55,50.45,50.54,69700.0,39.7856,39.8329,39.7541,39.825,69700.0
2006-09-06 14:10:00,50.54,50.55,50.49,50.52,56500.0,39.825,39.8329,39.7856,39.8093,56500.0
2006-09-06 14:20:00,50.52,50.55,50.47,50.49,61100.0,39.8093,39.8329,39.7699,39.7856,61100.0
2006-09-06 14:30:00,50.48,50.57,50.47,50.49,101400.0,39.7778,39.8487,39.7699,39.7856,101400.0
2006-09-06 14:40:00,50.49,50.5,50.47,50.5,54700.0,39.7856,39.7935,39.7699,39.7935,54700.0
2006-09-06 14:50:00,50.49,50.51,50.44,50.45,84900.0,39.7856,39.8014,39.7462,39.7541,84900.0
2006-09-06 15:00:00,50.44,50.51,50.44,50.49,85400.0,39.7462,39.8014,39.7462,39.7856,85400.0
2006-09-06 15:10:00,50.49,50.51,50.46,50.48,70600.0,39.7856,39.8014,39.762,39.7778,70600.0
2006-09-06 15:20:00,50.48,50.52,50.46,50.46,66100.0,39.7778,39.8093,39.762,39.762,66100.0
2006-09-06 15:30:00,50.46,50.48,50.4,50.42,102900.0,39.762,39.7778,39.7147,39.7305,102900.0
2006-09-06 15:40:00,50.44,50.46,50.35,50.4,117300.0,39.7462,39.762,39.6753,39.7147,117300.0
2006-09-06 15:50:00,50.4,50.45,50.38,50.42,144700.0,39.7147,39.7541,39.699,39.7305,144700.0
2006-09-07 09:30:00,50.5,50.82,50.25,50.3,117500.0,39.7935,40.0457,39.5965,39.6359,117500.0
2006-09-07 09:40:00,50.3,50.37,49.97,49.98,173600.0,39.6359,39.6911,39.3759,39.3838,173600.0
2006-09-07 09:50:00,49.98,50.16,49.97,50.16,157200.0,39.3838,39.5256,39.3759,39.5256,157200.0
2006-09-07 10:00:00,50.15,50.16,50.0,50.04,57800.0,39.5177,39.5256,39.3995,39.4311,57800.0
2006-09-07 10:10:00,50.0,50.13,50.0,50.12,69000.0,39.3995,39.502,39.3995,39.4941,69000.0
2006-09-07 10:20:00,50.11,50.4,50.1,50.3,86400.0,39.4862,39.7147,39.4783,39.6359,86400.0
2006-09-07 10:30:00,50.31,50.44,50.28,50.38,61400.0,39.6438,39.7462,39.6202,39.699,61400.0
2006-09-07 10:40:00,50.38,50.39,50.15,50.15,45000.0,39.699,39.7068,39.5177,39.5177,45000.0
2006-09-07 10:50:00,50.14,50.4,50.11,50.34,40400.0,39.5098,39.7147,39.4862,39.6674,40400.0
2006-09-07 11:00:00,50.34,50.43,50.31,50.32,51300.0,39.6674,39.7384,39.6438,39.6517,51300.0
2006-09-07 11:10:00,50.33,50.35,50.16,50.21,47600.0,39.6596,39.6753,39.5256,39.565,47600.0
2006-09-07 11:20:00,50.21,50.35,50.21,50.26,41300.0,39.565,39.6753,39.565,39.6044,41300.0
2006-09-07 11:30:00,50.27,50.33,50.1,50.14,64100.0,39.6123,39.6596,39.4783,39.5098,64100.0
2006-09-07 11:40:00,50.13,50.17,50.07,50.15,40200.0,39.502,39.5335,39.4547,39.5177,40200.0
2006-09-07 11:50:00,50.15,50.27,50.14,50.25,44800.0,39.5177,39.6123,39.5098,39.5965,44800.0
2006-09-07 12:00:00,50.26,50.26,50.11,50.13,36700.0,39.6044,39.6044,39.4862,39.502,36700.0
2006-09-07 12:10:00,50.12,50.15,50.05,50.09,30000.0,39.4941,39.5177,39.4389,39.4704,30000.0
2006-09-07 12:20:00,50.1,50.19,50.1,50.15,31600.0,39.4783,39.5492,39.4783,39.5177,31600.0
2006-09-07 12:30:00,50.14,50.22,50.09,50.1,179600.0,39.5098,39.5729,39.4704,39.4783,179600.0
2006-09-07 12:40:00,50.1,50.11,50.06,50.08,46500.0,39.4783,39.4862,39.4468,39.4626,46500.0
2006-09-07 12:50:00,50.08,50.11,50.07,50.1,43300.0,39.4626,39.4862,39.4547,39.4783,43300.0
2006-09-07 13:00:00,50.1,50.12,50.07,50.12,33800.0,39.4783,39.4941,39.4547,39.4941,33800.0
2006-09-07 13:10:00,50.12,50.14,50.1,50.14,35900.0,39.4941,39.5098,39.4783,39.5098,35900.0
2006-09-07 13:20:00,50.14,50.15,50.1,50.11,15900.0,39.5098,39.5177,39.4783,39.4862,15900.0
2006-09-07 13:30:00,50.09,50.18,50.05,50.18,35500.0,39.4704,39.5414,39.4389,39.5414,35500.0
2006-09-07 13:40:00,50.18,50.34,50.15,50.3,50000.0,39.5414,39.6674,39.5177,39.6359,50000.0
2006-09-07 13:50:00,50.29,50.36,50.24,50.24,29900.0,39.628,39.6832,39.5886,39.5886,29900.0
2006-09-07 14:00:00,50.24,50.29,50.15,50.27,49600.0,39.5886,39.628,39.5177,39.6123,49600.0
2006-09-07 14:10:00,50.29,50.29,50.23,50.25,21000.0,39.628,39.628,39.5808,39.5965,21000.0
2006-09-07 14:20:00,50.23,50.29,50.2,50.28,32600.0,39.5808,39.628,39.5571,39.6202,32600.0
2006-09-07 14:30:00,50.28,50.29,50.2,50.24,25200.0,39.6202,39.628,39.5571,39.5886,25200.0
2006-09-07 14:40:00,50.23,50.3,50.18,50.3,56000.0,39.5808,39.6359,39.5414,39.6359,56000.0
2006-09-07 14:50:00,50.3,50.31,50.2,50.21,32000.0,39.6359,39.6438,39.5571,39.565,32000.0
2006-09-07 15:00:00,50.22,50.26,50.18,50.2,46000.0,39.5729,39.6044,39.5414,39.5571,46000.0
2006-09-07 15:10:00,50.21,50.23,50.18,50.19,27000.0,39.565,39.5808,39.5414,39.5492,27000.0
2006-09-07 15:20:00,50.19,50.26,50.16,50.25,36600.0,39.5492,39.6044,39.5256,39.5965,36600.0
2006-09-07 15:30:00,50.26,50.26,50.13,50.21,114300.0,39.6044,39.6044,39.502,39.565,114300.0
2006-09-07 15:40:00,50.2,50.21,50.13,50.17,95700.0,39.5571,39.565,39.502,39.5335,95700.0
2006-09-07 15:50:00,50.17,50.24,50.15,50.21,90500.0,39.5335,39.5886,39.5177,39.565,90500.0
2006-09-08 09:30:00,50.6,50.78,50.43,50.72,114500.0,39.8723,40.0142,39.7384,39.9669,114500.0
2006-09-08 09:40:00,50.71,50.75,50.58,50.65,111800.0,39.959,39.9905,39.8566,39.9117,111800.0
2006-09-08 09:50:00,50.65,50.81,50.6,50.67,162500.0,39.9117,40.0378,39.8723,39.9275,162500.0
2006-09-08 10:00:00,50.67,50.81,50.65,50.75,128300.0,39.9275,40.0378,39.9117,39.9905,128300.0
2006-09-08 10:10:00,50.76,50.93,50.74,50.91,141500.0,39.9984,40.1324,39.9826,40.1166,141500.0
2006-09-08 10:20:00,50.91,51.13,50.85,50.89,118000.0,40.1166,40.29,40.0693,40.1008,118000.0
2006-09-08 10:30:00,50.89,50.92,50.47,50.47,180900.0,40.1008,40.1245,39.7699,39.7699,180900.0
2006-09-08 10:40:00,50.48,50.61,50.34,50.51,167500.0,39.7778,39.8802,39.6674,39.8014,167500.0
2006-09-08 10:50:00,50.52,50.64,50.48,50.58,82400.0,39.8093,39.9038,39.7778,39.8566,82400.0
2006-09-08 11:00:00,50.59,50.63,50.38,50.52,128200.0,39.8644,39.896,39.699,39.8093,128200.0
2006-09-08 11:10:00,50.54,50.64,50.53,50.62,60600.0,39.825,39.9038,39.8172,39.8881,60600.0
2006-09-08 11:20:00,50.62,50.65,50.49,50.63,110200.0,39.8881,39.9117,39.7856,39.896,110200.0
2006-09-08 11:30:00,50.64,50.92,50.62,50.92,88200.0,39.9038,40.1245,39.8881,40.1245,88200.0
2006-09-08 11:40:00,50.92,51.01,50.89,50.99,51200.0,40.1245,40.1954,40.1008,40.1796,51200.0
2006-09-08 11:50:00,50.99,51.01,50.96,50.96,54100.0,40.1796,40.1954,40.156,40.156,54100.0
2006-09-08 12:00:00,50.97,50.99,50.88,50.89,68500.0,40.1639,40.1796,40.093,40.1008,68500.0
2006-09-08 12:10:00,50.91,50.93,50.85,50.89,36500.0,40.1166,40.1324,40.0693,40.1008,36500.0
2006-09-08 12:20:00,50.89,50.9,50.79,50.83,36900.0,40.1008,40.1087,40.022,40.0536,36900.0
2006-09-08 12:30:00,50.83,50.89,50.82,50.89,43600.0,40.0536,40.1008,40.0457,40.1008,43600.0
2006-09-08 12:40:00,50.89,50.93,50.84,50.86,42300.0,40.1008,40.1324,40.0614,40.0772,42300.0
2006-09-08 12:50:00,50.85,50.92,50.84,50.86,43000.0,40.0693,40.1245,40.0614,40.0772,43000.0
2006-09-08 13:00:00,50.88,50.91,50.86,50.88,38400.0,40.093,40.1166,40.0772,40.093,38400.0
2006-09-08 13:10:00,50.9,50.9,50.86,50.88,50900.0,40.1087,40.1087,40.0772,40.093,50900.0
2006-09-08 13:20:00,50.88,50.93,50.83,50.87,44200.0,40.093,40.1324,40.0536,40.0851,44200.0
2006-09-08 13:30:00,50.88,51.04,50.88,51.02,57200.0,40.093,40.219,40.093,40.2033,57200.0
2006-09-08 13:40:00,51.05,51.06,50.75,50.78,79200.0,40.2269,40.2348,39.9905,40.0142,79200.0
2006-09-08 13:50:00,50.78,51.09,50.7,51.07,109300.0,40.0142,40.2584,39.9511,40.2427,109300.0
2006-09-08 14:00:00,51.09,51.09,50.97,51.0,31200.0,40.2584,40.2584,40.1639,40.1875,31200.0
2006-09-08 14:10:00,51.0,51.05,50.95,51.0,47500.0,40.1875,40.2269,40.1481,40.1875,47500.0
2006-09-08 14:20:00,51.0,51.03,50.98,51.03,61900.0,40.1875,40.2112,40.1718,40.2112,61900.0
2006-09-08 14:30:00,51.03,51.03,50.9,50.9,59900.0,40.2112,40.2112,40.1087,40.1087,59900.0
2006-09-08 14:40:00,50.89,50.96,50.88,50.96,39700.0,40.1008,40.156,40.093,40.156,39700.0
2006-09-08 14:50:00,50.96,50.96,50.84,50.85,100000.0,40.156,40.156,40.0614,40.0693,100000.0
2006-09-08 15:00:00,50.85,50.85,50.76,50.84,73400.0,40.0693,40.0693,39.9984,40.0614,73400.0
2006-09-08 15:10:00,50.84,50.92,50.82,50.91,71900.0,40.0614,40.1245,40.0457,40.1166,71900.0
2006-09-08 15:20:00,50.91,50.91,50.86,50.88,81400.0,40.1166,40.1166,40.0772,40.093,81400.0
2006-09-08 15:30:00,50.87,50.88,50.82,50.83,82200.0,40.0851,40.093,40.0457,40.0536,82200.0
2006-09-08 15:40:00,50.83,50.89,50.81,50.89,95500.0,40.0536,40.1008,40.0378,40.1008,95500.0
2006-09-08 15:50:00,50.88,50.91,50.84,50.88,152500.0,40.093,40.1166,40.0614,40.093,152500.0
2006-09-11 09:30:00,50.23,50.84,50.21,50.69,88700.0,39.5808,40.0614,39.565,39.9432,88700.0
2006-09-11 09:40:00,50.69,50.69,50.55,50.62,131100.0,39.9432,39.9432,39.8329,39.8881,131100.0
2006-09-11 09:50:00,50.62,50.89,50.58,50.67,81400.0,39.8881,40.1008,39.8566,39.9275,81400.0
2006-09-11 10:00:00,50.7,50.76,50.63,50.63,75800.0,39.9511,39.9984,39.896,39.896,75800.0
2006-09-11 10:10:00,50.62,50.76,50.61,50.75,40600.0,39.8881,39.9984,39.8802,39.9905,40600.0
2006-09-11 10:20:00,50.75,50.8,50.61,50.63,77900.0,39.9905,40.0299,39.8802,39.896,77900.0
2006-09-11 10:30:00,50.6,50.63,50.5,50.61,60000.0,39.8723,39.896,39.7935,39.8802,60000.0
2006-09-11 10:40:00,50.6,50.72,50.52,50.7,51600.0,39.8723,39.9669,39.8093,39.9511,51600.0
2006-09-11 10:50:00,50.7,50.72,50.69,50.7,33100.0,39.9511,39.9669,39.9432,39.9511,33100.0
2006-09-11 11:00:00,50.71,50.71,50.5,50.54,65900.0,39.959,39.959,39.7935,39.825,65900.0
2006-09-11 11:10:00,50.54,50.7,50.51,50.62,41200.0,39.825,39.9511,39.8014,39.8881,41200.0
2006-09-11 11:20:00,50.63,50.7,50.58,50.58,41000.0,39.896,39.9511,39.8566,39.8566,41000.0
2006-09-11 11:30:00,50.58,50.6,50.49,50.57,36300.0,39.8566,39.8723,39.7856,39.8487,36300.0
2006-09-11 11:40:00,50.56,50.57,50.47,50.55,97400.0,39.8408,39.8487,39.7699,39.8329,97400.0
2006-09-11 11:50:00,50.55,50.71,50.53,50.69,77700.0,39.8329,39.959,39.8172,39.9432,77700.0
2006-09-11 12:00:00,50.71,51.45,50.69,51.45,387600.0,39.959,40.5421,39.9432,40.5421,387600.0
2006-09-11 12:10:00,51.45,51.6,51.23,51.3,234200.0,40.5421,40.6603,40.3688,40.4239,234200.0
2006-09-11 12:20:00,51.31,51.34,51.03,51.08,114700.0,40.4318,40.4554,40.2112,40.2506,114700.0
2006-09-11 12:30:00,51.08,51.09,50.95,51.08,116600.0,40.2506,40.2584,40.1481,40.2506,116600.0
2006-09-11 12:40:00,51.09,51.5,51.09,51.47,188200.0,40.2584,40.5815,40.2584,40.5579,188200.0
2006-09-11 12:50:00,51.49,51.75,51.49,51.57,218800.0,40.5736,40.7785,40.5736,40.6367,218800.0
2006-09-11 13:00:00,51.59,51.66,51.49,51.49,113700.0,40.6524,40.7076,40.5736,40.5736,113700.0
2006-09-11 13:10:00,51.5,51.58,51.44,51.54,99800.0,40.5815,40.6446,40.5342,40.613,99800.0
2006-09-11 13:20:00,51.56,51.69,51.55,51.67,73200.0,40.6288,40.7312,40.6209,40.7155,73200.0
2006-09-11 13:30:00,51.68,51.68,51.51,51.59,53500.0,40.7234,40.7234,40.5894,40.6524,53500.0
2006-09-11 13:40:00,51.6,51.67,51.57,51.65,51600.0,40.6603,40.7155,40.6367,40.6997,51600.0
2006-09-11 13:50:00,51.67,51.7,51.62,51.62,89200.0,40.7155,40.7391,40.6761,40.6761,89200.0
2006-09-11 14:00:00,51.62,51.64,51.48,51.53,126300.0,40.6761,40.6918,40.5658,40.6052,126300.0
2006-09-11 14:10:00,51.53,51.67,51.5,51.64,35400.0,40.6052,40.7155,40.5815,40.6918,35400.0
2006-09-11 14:20:00,51.63,51.68,51.59,51.67,48700.0,40.684,40.7234,40.6524,40.7155,48700.0
2006-09-11 14:30:00,51.67,51.7,51.57,51.63,67000.0,40.7155,40.7391,40.6367,40.684,67000.0
2006-09-11 14:40:00,51.63,51.64,51.57,51.6,28000.0,40.684,40.6918,40.6367,40.6603,28000.0
2006-09-11 14:50:00,51.62,51.66,51.6,51.65,37600.0,40.6761,40.7076,40.6603,40.6997,37600.0
2006-09-11 15:00:00,51.65,51.65,51.56,51.57,58000.0,40.6997,40.6997,40.6288,40.6367,58000.0
2006-09-11 15:10:00,51.58,51.58,51.47,51.5,44800.0,40.6446,40.6446,40.5579,40.5815,44800.0
2006-09-11 15:20:00,51.48,51.59,51.44,51.58,63200.0,40.5658,40.6524,40.5342,40.6446,63200.0
2006-09-11 15:30:00,51.59,51.6,51.48,51.49,59700.0,40.6524,40.6603,40.5658,40.5736,59700.0
2006-09-11 15:40:00,51.48,51.53,51.45,51.51,99100.0,40.5658,40.6052,40.5421,40.5894,99100.0
2006-09-11 15:50:00,51.5,51.59,51.48,51.59,140800.0,40.5815,40.6524,40.5658,40.6524,140800.0
2006-09-12 09:30:00,51.64,51.95,51.64,51.93,130200.0,40.6918,40.9361,40.6918,40.9204,130200.0
2006-09-12 09:40:00,51.92,52.12,51.77,52.11,182000.0,40.9125,41.0701,40.7943,41.0622,182000.0
2006-09-12 09:50:00,52.11,52.22,52.03,52.22,216900.0,41.0622,41.1489,40.9992,41.1489,216900.0
2006-09-12 10:00:00,52.22,52.45,52.21,52.38,230400.0,41.1489,41.3301,41.141,41.2749,230400.0
2006-09-12 10:10:00,52.37,52.5,52.23,52.23,265800.0,41.2671,41.3695,41.1567,41.1567,265800.0
2006-09-12 10:20:00,52.23,52.28,52.1,52.15,142100.0,41.1567,41.1961,41.0543,41.0937,142100.0
2006-09-12 10:30:00,52.15,52.25,52.11,52.15,121600.0,41.0937,41.1725,41.0622,41.0937,121600.0
2006-09-12 10:40:00,52.16,52.21,51.95,51.99,162900.0,41.1016,41.141,40.9361,40.9676,162900.0
2006-09-12 10:50:00,52.0,52.09,51.99,52.09,104000.0,40.9755,41.0464,40.9676,41.0464,104000.0
2006-09-12 11:00:00,52.09,52.25,52.09,52.22,136000.0,41.0464,41.1725,41.0464,41.1489,136000.0
2006-09-12 11:10:00,52.23,52.28,52.19,52.21,85500.0,41.1567,41.1961,41.1252,41.141,85500.0
2006-09-12 11:20:00,52.2,52.25,52.15,52.25,106800.0,41.1331,41.1725,41.0937,41.1725,106800.0
2006-09-12 11:30:00,52.24,52.29,52.21,52.23,83000.0,41.1646,41.204,41.141,41.1567,83000.0
2006-09-12 11:40:00,52.23,52.25,52.13,52.24,121000.0,41.1567,41.1725,41.078,41.1646,121000.0
2006-09-12 11:50:00,52.24,52.26,52.21,52.25,52300.0,41.1646,41.1804,41.141,41.1725,52300.0
2006-09-12 12:00:00,52.24,52.24,52.16,52.2,53400.0,41.1646,41.1646,41.1016,41.1331,53400.0
2006-09-12 12:10:00,52.2,52.2,52.13,52.15,88800.0,41.1331,41.1331,41.078,41.0937,88800.0
2006-09-12 12:20:00,52.13,52.18,52.07,52.15,129000.0,41.078,41.1174,41.0307,41.0937,129000.0
2006-09-12 12:30:00,52.14,52.2,52.1,52.16,103200.0,41.0858,41.1331,41.0543,41.1016,103200.0
2006-09-12 12:40:00,52.16,52.21,52.15,52.18,51300.0,41.1016,41.141,41.0937,41.1174,51300.0
2006-09-12 12:50:00,52.18,52.25,52.18,52.2,64100.0,41.1174,41.1725,41.1174,41.1331,64100.0
2006-09-12 13:00:00,52.2,52.21,52.14,52.15,62500.0,41.1331,41.141,41.0858,41.0937,62500.0
2006-09-12 13:10:00,52.15,52.2,51.91,51.95,88500.0,41.0937,41.1331,40.9046,40.9361,88500.0
2006-09-12 13:20:00,51.97,52.2,51.95,52.2,137700.0,40.9519,41.1331,40.9361,41.1331,137700.0
2006-09-12 13:30:00,52.2,52.21,52.11,52.14,67400.0,41.1331,41.141,41.0622,41.0858,67400.0
2006-09-12 13:40:00,52.15,52.26,52.13,52.25,70400.0,41.0937,41.1804,41.078,41.1725,70400.0
2006-09-12 13:50:00,52.23,52.26,52.22,52.23,55000.0,41.1567,41.1804,41.1489,41.1567,55000.0
2006-09-12 14:00:00,52.22,52.26,52.17,52.2,169100.0,41.1489,41.1804,41.1095,41.1331,169100.0
2006-09-12 14:10:00,52.2,52.24,52.2,52.22,50200.0,41.1331,41.1646,41.1331,41.1489,50200.0
2006-09-12 14:20:00,52.21,52.23,52.17,52.19,88900.0,41.141,41.1567,41.1095,41.1252,88900.0
2006-09-12 14:30:00,52.2,52.29,52.19,52.29,86300.0,41.1331,41.204,41.1252,41.204,86300.0
2006-09-12 14:40:00,52.29,52.31,52.28,52.3,99000.0,41.204,41.2198,41.1961,41.2119,99000.0
2006-09-12 14:50:00,52.29,52.39,52.29,52.34,112900.0,41.204,41.2828,41.204,41.2434,112900.0
2006-09-12 15:00:00,52.33,52.39,52.27,52.36,139800.0,41.2355,41.2828,41.1883,41.2592,139800.0
2006-09-12 15:10:00,52.36,52.43,52.35,52.4,125900.0,41.2592,41.3143,41.2513,41.2907,125900.0
2006-09-12 15:20:00,52.41,52.44,52.38,52.43,106200.0,41.2986,41.3222,41.2749,41.3143,106200.0
2006-09-12 15:30:00,52.42,52.47,52.42,52.46,124100.0,41.3065,41.3459,41.3065,41.338,124100.0
2006-09-12 15:40:00,52.46,52.66,52.45,52.65,308400.0,41.338,41.4956,41.3301,41.4877,308400.0
2006-09-12 15:50:00,52.64,52.67,52.42,52.47,445600.0,41.4798,41.5035,41.3065,41.3459,445600.0
2006-09-13 09:30:00,52.27,52.64,52.27,52.58,128900.0,41.1883,41.4798,41.1883,41.4325,128900.0
2006-09-13 09:40:00,52.7,52.77,52.52,52.61,106800.0,41.5271,41.5823,41.3853,41.4562,106800.0
2006-09-13 09:50:00,52.62,52.78,52.58,52.6,97700.0,41.4641,41.5901,41.4325,41.4483,97700.0
2006-09-13 10:00:00,52.6,52.65,52.36,52.45,94300.0,41.4483,41.4877,41.2592,41.3301,94300.0
2006-09-13 10:10:00,52.46,52.46,52.28,52.3,56400.0,41.338,41.338,41.1961,41.2119,56400.0
2006-09-13 10:20:00,52.29,52.37,52.28,52.37,65000.0,41.204,41.2671,41.1961,41.2671,65000.0
2006-09-13 10:30:00,52.37,52.4,52.3,52.31,66200.0,41.2671,41.2907,41.2119,41.2198,66200.0
2006-09-13 10:40:00,52.31,52.33,52.24,52.25,38900.0,41.2198,41.2355,41.1646,41.1725,38900.0
2006-09-13 10:50:00,52.25,52.25,52.0,52.07,162600.0,41.1725,41.1725,40.9755,41.0307,162600.0
2006-09-13 11:00:00,52.08,52.23,52.08,52.18,65300.0,41.0386,41.1567,41.0386,41.1174,65300.0
2006-09-13 11:10:00,52.18,52.19,52.05,52.05,47200.0,41.1174,41.1252,41.0149,41.0149,47200.0
2006-09-13 11:20:00,52.07,52.1,52.05,52.08,75400.0,41.0307,41.0543,41.0149,41.0386,75400.0
2006-09-13 11:30:00,52.08,52.23,52.07,52.15,103100.0,41.0386,41.1567,41.0307,41.0937,103100.0
2006-09-13 11:40:00,52.15,52.54,52.15,52.5,149100.0,41.0937,41.401,41.0937,41.3695,149100.0
2006-09-13 11:50:00,52.5,52.53,52.41,52.45,57900.0,41.3695,41.3931,41.2986,41.3301,57900.0
2006-09-13 12:00:00,52.45,52.47,52.38,52.44,49500.0,41.3301,41.3459,41.2749,41.3222,49500.0
2006-09-13 12:10:00,52.44,52.52,52.42,52.46,46300.0,41.3222,41.3853,41.3065,41.338,46300.0
2006-09-13 12:20:00,52.45,52.46,52.38,52.4,42100.0,41.3301,41.338,41.2749,41.2907,42100.0
2006-09-13 12:30:00,52.4,52.4,52.33,52.34,31900.0,41.2907,41.2907,41.2355,41.2434,31900.0
2006-09-13 12:40:00,52.34,52.37,52.3,52.3,38900.0,41.2434,41.2671,41.2119,41.2119,38900.0
2006-09-13 12:50:00,52.3,52.3,52.22,52.26,45300.0,41.2119,41.2119,41.1489,41.1804,45300.0
2006-09-13 13:00:00,52.24,52.39,52.23,52.33,138700.0,41.1646,41.2828,41.1567,41.2355,138700.0
2006-09-13 13:10:00,52.32,52.35,52.28,52.35,47500.0,41.2277,41.2513,41.1961,41.2513,47500.0
2006-09-13 13:20:00,52.35,52.5,52.33,52.48,81900.0,41.2513,41.3695,41.2355,41.3537,81900.0
2006-09-13 13:30:00,52.48,52.54,52.41,52.46,151700.0,41.3537,41.401,41.2986,41.338,151700.0
2006-09-13 13:40:00,52.47,52.47,52.32,52.36,35200.0,41.3459,41.3459,41.2277,41.2592,35200.0
2006-09-13 13:50:00,52.38,52.43,52.31,52.31,271600.0,41.2749,41.3143,41.2198,41.2198,271600.0
2006-09-13 14:00:00,52.33,52.33,52.27,52.29,70900.0,41.2355,41.2355,41.1883,41.204,70900.0
2006-09-13 14:10:00,52.28,52.28,52.15,52.17,65100.0,41.1961,41.1961,41.0937,41.1095,65100.0
2006-09-13 14:20:00,52.17,52.21,52.13,52.13,39200.0,41.1095,41.141,41.078,41.078,39200.0
2006-09-13 14:30:00,52.11,52.12,51.93,51.97,111800.0,41.0622,41.0701,40.9204,40.9519,111800.0
2006-09-13 14:40:00,51.97,52.08,51.95,52.08,59400.0,40.9519,41.0386,40.9361,41.0386,59400.0
2006-09-13 14:50:00,52.08,52.19,52.08,52.17,56800.0,41.0386,41.1252,41.0386,41.1095,56800.0
2006-09-13 15:00:00,52.16,52.2,52.1,52.17,54400.0,41.1016,41.1331,41.0543,41.1095,54400.0
2006-09-13 15:10:00,52.17,52.19,52.12,52.13,149900.0,41.1095,41.1252,41.0701,41.078,149900.0
2006-09-13 15:20:00,52.13,52.16,52.11,52.12,56400.0,41.078,41.1016,41.0622,41.0701,56400.0
2006-09-13 15:30:00,52.12,52.18,52.07,52.11,90700.0,41.0701,41.1174,41.0307,41.0622,90700.0
2006-09-13 15:40:00,52.12,52.12,51.99,52.03,112900.0,41.0701,41.0701,40.9676,40.9992,112900.0
2006-09-13 15:50:00,52.02,52.07,51.95,52.07,272800.0,40.9913,41.0307,40.9361,41.0307,272800.0
2006-09-14 09:30:00,52.05,52.18,52.0,52.04,165500.0,41.0149,41.1174,40.9755,41.007,165500.0
2006-09-14 09:40:00,52.04,52.13,52.0,52.12,103400.0,41.007,41.078,40.9755,41.0701,103400.0
2006-09-14 09:50:00,52.12,52.19,52.1,52.15,83000.0,41.0701,41.1252,41.0543,41.0937,83000.0
2006-09-14 10:00:00,52.14,52.2,52.06,52.09,87200.0,41.0858,41.1331,41.0228,41.0464,87200.0
2006-09-14 10:10:00,52.1,52.1,52.02,52.1,50900.0,41.0543,41.0543,40.9913,41.0543,50900.0
2006-09-14 10:20:00,52.1,52.11,51.99,51.99,51400.0,41.0543,41.0622,40.9676,40.9676,51400.0
2006-09-14 10:30:00,51.99,52.02,51.85,51.9,77700.0,40.9676,40.9913,40.8573,40.8967,77700.0
2006-09-14 10:40:00,51.9,51.96,51.82,51.83,38800.0,40.8967,40.944,40.8337,40.8416,38800.0
2006-09-14 10:50:00,51.82,51.82,51.69,51.79,82300.0,40.8337,40.8337,40.7312,40.81,82300.0
2006-09-14 11:00:00,51.78,51.78,51.7,51.73,51500.0,40.8022,40.8022,40.7391,40.7628,51500.0
2006-09-14 11:10:00,51.72,51.75,51.71,51.73,27200.0,40.7549,40.7785,40.747,40.7628,27200.0
2006-09-14 11:20:00,51.71,51.73,51.6,51.63,168200.0,40.747,40.7628,40.6603,40.684,168200.0
2006-09-14 11:30:00,51.62,51.65,51.57,51.6,73100.0,40.6761,40.6997,40.6367,40.6603,73100.0
2006-09-14 11:40:00,51.6,51.61,51.5,51.57,70000.0,40.6603,40.6682,40.5815,40.6367,70000.0
2006-09-14 11:50:00,51.56,51.72,51.56,51.66,46000.0,40.6288,40.7549,40.6288,40.7076,46000.0
2006-09-14 12:00:00,51.65,51.7,51.63,51.68,79900.0,40.6997,40.7391,40.684,40.7234,79900.0
2006-09-14 12:10:00,51.68,51.7,51.61,51.65,22300.0,40.7234,40.7391,40.6682,40.6997,22300.0
2006-09-14 12:20:00,51.62,51.66,51.58,51.6,147100.0,40.6761,40.7076,40.6446,40.6603,147100.0
2006-09-14 12:30:00,51.6,51.63,51.59,51.63,32300.0,40.6603,40.684,40.6524,40.684,32300.0
2006-09-14 12:40:00,51.61,51.63,51.58,51.6,40500.0,40.6682,40.684,40.6446,40.6603,40500.0
2006-09-14 12:50:00,51.6,51.63,51.58,51.59,82300.0,40.6603,40.684,40.6446,40.6524,82300.0
2006-09-14 13:00:00,51.59,51.61,51.55,51.58,98800.0,40.6524,40.6682,40.6209,40.6446,98800.0
2006-09-14 13:10:00,51.58,51.63,51.56,51.61,45600.0,40.6446,40.684,40.6288,40.6682,45600.0
2006-09-14 13:20:00,51.61,51.65,51.6,51.63,62800.0,40.6682,40.6997,40.6603,40.684,62800.0
2006-09-14 13:30:00,51.65,51.65,51.61,51.61,32000.0,40.6997,40.6997,40.6682,40.6682,32000.0
2006-09-14 13:40:00,51.63,51.67,51.6,51.6,65900.0,40.684,40.7155,40.6603,40.6603,65900.0
2006-09-14 13:50:00,51.6,51.65,51.6,51.63,34100.0,40.6603,40.6997,40.6603,40.684,34100.0
2006-09-14 14:00:00,51.63,51.67,51.62,51.65,70000.0,40.684,40.7155,40.6761,40.6997,70000.0
2006-09-14 14:10:00,51.65,51.7,51.64,51.68,234300.0,40.6997,40.7391,40.6918,40.7234,234300.0
2006-09-14 14:20:00,51.68,51.73,51.67,51.7,70500.0,40.7234,40.7628,40.7155,40.7391,70500.0
2006-09-14 14:30:00,51.7,51.75,51.62,51.67,85000.0,40.7391,40.7785,40.6761,40.7155,85000.0
2006-09-14 14:40:00,51.66,51.74,51.64,51.74,59200.0,40.7076,40.7706,40.6918,40.7706,59200.0
2006-09-14 14:50:00,51.74,51.78,51.72,51.76,71000.0,40.7706,40.8022,40.7549,40.7864,71000.0
2006-09-14 15:00:00,51.75,51.77,51.73,51.75,83200.0,40.7785,40.7943,40.7628,40.7785,83200.0
2006-09-14 15:10:00,51.75,51.84,51.74,51.77,161700.0,40.7785,40.8494,40.7706,40.7943,161700.0
2006-09-14 15:20:00,51.78,51.8,51.74,51.79,54000.0,40.8022,40.8179,40.7706,40.81,54000.0
2006-09-14 15:30:00,51.8,51.82,51.73,51.76,98500.0,40.8179,40.8337,40.7628,40.7864,98500.0
2006-09-14 15:40:00,51.76,51.8,51.75,51.77,148900.0,40.7864,40.8179,40.7785,40.7943,148900.0
2006-09-14 15:50:00,51.77,51.85,51.76,51.81,200800.0,40.7943,40.8573,40.7864,40.8258,200800.0
2006-09-15 09:30:00,52.04,52.05,51.9,51.96,1007100.0,41.007,41.0149,40.8967,40.944,1007100.0
2006-09-15 09:40:00,51.92,52.15,51.91,52.09,65200.0,40.9125,41.0937,40.9046,41.0464,65200.0
2006-09-15 09:50:00,52.1,52.19,52.05,52.11,75300.0,41.0543,41.1252,41.0149,41.0622,75300.0
2006-09-15 10:00:00,52.1,52.14,52.07,52.1,138600.0,41.0543,41.0858,41.0307,41.0543,138600.0
2006-09-15 10:10:00,52.1,52.12,51.96,52.12,210600.0,41.0543,41.0701,40.944,41.0701,210600.0
2006-09-15 10:20:00,52.12,52.25,52.08,52.17,225400.0,41.0701,41.1725,41.0386,41.1095,225400.0
2006-09-15 10:30:00,52.17,52.25,52.15,52.23,187400.0,41.1095,41.1725,41.0937,41.1567,187400.0
2006-09-15 10:40:00,52.24,52.36,52.21,52.33,101200.0,41.1646,41.2592,41.141,41.2355,101200.0
2006-09-15 10:50:00,52.33,52.36,52.25,52.3,68700.0,41.2355,41.2592,41.1725,41.2119,68700.0
2006-09-15 11:00:00,52.31,52.38,52.23,52.26,92200.0,41.2198,41.2749,41.1567,41.1804,92200.0
2006-09-15 11:10:00,52.25,52.31,52.22,52.24,76000.0,41.1725,41.2198,41.1489,41.1646,76000.0
2006-09-15 11:20:00,52.25,52.28,52.18,52.21,178600.0,41.1725,41.1961,41.1174,41.141,178600.0
2006-09-15 11:30:00,52.23,52.25,52.19,52.2,150000.0,41.1567,41.1725,41.1252,41.1331,150000.0
2006-09-15 11:40:00,52.22,52.22,52.16,52.19,89400.0,41.1489,41.1489,41.1016,41.1252,89400.0
2006-09-15 11:50:00,52.17,52.21,52.14,52.14,59200.0,41.1095,41.141,41.0858,41.0858,59200.0
2006-09-15 12:00:00,52.14,52.2,52.13,52.18,29900.0,41.0858,41.1331,41.078,41.1174,29900.0
2006-09-15 12:10:00,52.19,52.2,52.14,52.17,33000.0,41.1252,41.1331,41.0858,41.1095,33000.0
2006-09-15 12:20:00,52.17,52.19,52.1,52.15,77900.0,41.1095,41.1252,41.0543,41.0937,77900.0
2006-09-15 12:30:00,52.15,52.24,52.14,52.22,59800.0,41.0937,41.1646,41.0858,41.1489,59800.0
2006-09-15 12:40:00,52.23,52.3,52.19,52.3,134500.0,41.1567,41.2119,41.1252,41.2119,134500.0
2006-09-15 12:50:00,52.29,52.29,52.25,52.26,87000.0,41.204,41.204,41.1725,41.1804,87000.0
2006-09-15 13:00:00,52.26,52.34,52.24,52.34,117700.0,41.1804,41.2434,41.1646,41.2434,117700.0
2006-09-15 13:10:00,52.35,52.36,52.33,52.34,29000.0,41.2513,41.2592,41.2355,41.2434,29000.0
2006-09-15 13:20:00,52.33,52.36,52.28,52.35,56600.0,41.2355,41.2592,41.1961,41.2513,56600.0
2006-09-15 13:30:00,52.34,52.35,52.24,52.24,60200.0,41.2434,41.2513,41.1646,41.1646,60200.0
2006-09-15 13:40:00,52.24,52.35,52.23,52.31,89600.0,41.1646,41.2513,41.1567,41.2198,89600.0
2006-09-15 13:50:00,52.31,52.35,52.3,52.33,169800.0,41.2198,41.2513,41.2119,41.2355,169800.0
2006-09-15 14:00:00,52.33,52.35,52.29,52.29,64500.0,41.2355,41.2513,41.204,41.204,64500.0
2006-09-15 14:10:00,52.3,52.3,52.23,52.24,86300.0,41.2119,41.2119,41.1567,41.1646,86300.0
2006-09-15 14:20:00,52.24,52.24,52.12,52.13,62500.0,41.1646,41.1646,41.0701,41.078,62500.0
2006-09-15 14:30:00,52.12,52.22,52.09,52.2,110700.0,41.0701,41.1489,41.0464,41.1331,110700.0
2006-09-15 14:40:00,52.2,52.2,52.14,52.15,60000.0,41.1331,41.1331,41.0858,41.0937,60000.0
2006-09-15 14:50:00,52.15,52.19,52.12,52.19,121900.0,41.0937,41.1252,41.0701,41.1252,121900.0
2006-09-15 15:00:00,52.19,52.21,52.11,52.2,137300.0,41.1252,41.141,41.0622,41.1331,137300.0
2006-09-15 15:10:00,52.2,52.25,52.18,52.24,101800.0,41.1331,41.1725,41.1174,41.1646,101800.0
2006-09-15 15:20:00,52.24,52.27,52.23,52.25,132800.0,41.1646,41.1883,41.1567,41.1725,132800.0
2006-09-15 15:30:00,52.26,52.3,52.21,52.3,142000.0,41.1804,41.2119,41.141,41.2119,142000.0
2006-09-15 15:40:00,52.3,52.31,52.22,52.22,155800.0,41.2119,41.2198,41.1489,41.1489,155800.0
2006-09-15 15:50:00,52.22,52.24,52.13,52.2,342800.0,41.1489,41.1646,41.078,41.1331,342800.0
2006-09-18 09:30:00,52.15,52.51,52.11,52.47,136700.0,41.0937,41.3774,41.0622,41.3459,136700.0
2006-09-18 09:40:00,52.51,52.53,52.34,52.47,66400.0,41.3774,41.3931,41.2434,41.3459,66400.0
2006-09-18 09:50:00,52.47,52.59,52.45,52.52,61300.0,41.3459,41.4404,41.3301,41.3853,61300.0
2006-09-18 10:00:00,52.52,52.56,52.43,52.49,176100.0,41.3853,41.4168,41.3143,41.3616,176100.0
2006-09-18 10:10:00,52.49,52.55,52.47,52.52,86700.0,41.3616,41.4089,41.3459,41.3853,86700.0
2006-09-18 10:20:00,52.5,52.59,52.5,52.53,187000.0,41.3695,41.4404,41.3695,41.3931,187000.0
2006-09-18 10:30:00,52.52,52.75,52.52,52.7,144500.0,41.3853,41.5665,41.3853,41.5271,144500.0
2006-09-18 10:40:00,52.69,52.84,52.65,52.82,98100.0,41.5192,41.6374,41.4877,41.6217,98100.0
2006-09-18 10:50:00,52.82,52.82,52.69,52.78,130400.0,41.6217,41.6217,41.5192,41.5901,130400.0
2006-09-18 11:00:00,52.76,52.83,52.76,52.82,84400.0,41.5744,41.6295,41.5744,41.6217,84400.0
2006-09-18 11:10:00,52.81,52.84,52.67,52.68,88300.0,41.6138,41.6374,41.5035,41.5113,88300.0
2006-09-18 11:20:00,52.69,52.71,52.58,52.66,81900.0,41.5192,41.535,41.4325,41.4956,81900.0
2006-09-18 11:30:00,52.65,52.73,52.56,52.57,127700.0,41.4877,41.5507,41.4168,41.4247,127700.0
2006-09-18 11:40:00,52.56,52.58,52.47,52.52,260900.0,41.4168,41.4325,41.3459,41.3853,260900.0
2006-09-18 11:50:00,52.51,52.55,52.48,52.49,103600.0,41.3774,41.4089,41.3537,41.3616,103600.0
2006-09-18 12:00:00,52.49,52.51,52.45,52.51,100300.0,41.3616,41.3774,41.3301,41.3774,100300.0
2006-09-18 12:10:00,52.5,52.5,52.41,52.41,95500.0,41.3695,41.3695,41.2986,41.2986,95500.0
2006-09-18 12:20:00,52.4,52.44,52.34,52.38,114900.0,41.2907,41.3222,41.2434,41.2749,114900.0
2006-09-18 12:30:00,52.36,52.43,52.36,52.41,59700.0,41.2592,41.3143,41.2592,41.2986,59700.0
2006-09-18 12:40:00,52.39,52.44,52.38,52.41,78300.0,41.2828,41.3222,41.2749,41.2986,78300.0
2006-09-18 12:50:00,52.41,52.45,52.38,52.45,111500.0,41.2986,41.3301,41.2749,41.3301,111500.0
2006-09-18 13:00:00,52.44,52.47,52.29,52.29,80300.0,41.3222,41.3459,41.204,41.204,80300.0
2006-09-18 13:10:00,52.28,52.38,52.2,52.28,105500.0,41.1961,41.2749,41.1331,41.1961,105500.0
2006-09-18 13:20:00,52.27,52.35,52.21,52.26,86600.0,41.1883,41.2513,41.141,41.1804,86600.0
2006-09-18 13:30:00,52.22,52.26,52.16,52.22,89700.0,41.1489,41.1804,41.1016,41.1489,89700.0
2006-09-18 13:40:00,52.22,52.24,52.15,52.19,51700.0,41.1489,41.1646,41.0937,41.1252,51700.0
2006-09-18 13:50:00,52.2,52.2,52.1,52.14,87700.0,41.1331,41.1331,41.0543,41.0858,87700.0
2006-09-18 14:00:00,52.14,52.18,52.08,52.17,128400.0,41.0858,41.1174,41.0386,41.1095,128400.0
2006-09-18 14:10:00,52.17,52.24,52.15,52.21,79700.0,41.1095,41.1646,41.0937,41.141,79700.0
2006-09-18 14:20:00,52.21,52.29,52.13,52.26,85700.0,41.141,41.204,41.078,41.1804,85700.0
2006-09-18 14:30:00,52.26,52.33,52.2,52.32,99000.0,41.1804,41.2355,41.1331,41.2277,99000.0
2006-09-18 14:40:00,52.31,52.36,52.28,52.33,153100.0,41.2198,41.2592,41.1961,41.2355,153100.0
2006-09-18 14:50:00,52.32,52.38,52.28,52.33,237300.0,41.2277,41.2749,41.1961,41.2355,237300.0
2006-09-18 15:00:00,52.32,52.33,52.16,52.22,170100.0,41.2277,41.2355,41.1016,41.1489,170100.0
2006-09-18 15:10:00,52.18,52.2,52.12,52.15,138600.0,41.1174,41.1331,41.0701,41.0937,138600.0
2006-09-18 15:20:00,52.14,52.23,52.14,52.17,105300.0,41.0858,41.1567,41.0858,41.1095,105300.0
2006-09-18 15:30:00,52.16,52.33,52.16,52.26,325900.0,41.1016,41.2355,41.1016,41.1804,325900.0
2006-09-18 15:40:00,52.25,52.26,51.93,52.04,243600.0,41.1725,41.1804,40.9204,41.007,243600.0
2006-09-18 15:50:00,52.03,52.12,51.99,52.1,244700.0,40.9992,41.0701,40.9676,41.0543,244700.0
2006-09-19 09:30:00,51.8,51.81,51.12,51.47,270100.0,40.8179,40.8258,40.2821,40.5579,270100.0
2006-09-19 09:40:00,51.48,51.9,51.3,51.31,144600.0,40.5658,40.8967,40.4239,40.4318,144600.0
2006-09-19 09:50:00,51.31,51.35,51.21,51.27,72600.0,40.4318,40.4633,40.353,40.4003,72600.0
2006-09-19 10:00:00,51.23,51.7,51.23,51.7,145400.0,40.3688,40.7391,40.3688,40.7391,145400.0
2006-09-19 10:10:00,51.7,52.0,51.69,51.94,275700.0,40.7391,40.9755,40.7312,40.9282,275700.0
2006-09-19 10:20:00,51.94,52.07,51.89,51.98,325000.0,40.9282,41.0307,40.8888,40.9598,325000.0
2006-09-19 10:30:00,51.98,51.98,51.75,51.9,62600.0,40.9598,40.9598,40.7785,40.8967,62600.0
2006-09-19 10:40:00,51.9,51.98,51.85,51.9,72000.0,40.8967,40.9598,40.8573,40.8967,72000.0
2006-09-19 10:50:00,51.88,51.94,51.79,51.92,66600.0,40.881,40.9282,40.81,40.9125,66600.0
2006-09-19 11:00:00,51.91,51.95,51.87,51.93,48700.0,40.9046,40.9361,40.8731,40.9204,48700.0
2006-09-19 11:10:00,51.95,52.0,51.93,51.99,39700.0,40.9361,40.9755,40.9204,40.9676,39700.0
2006-09-19 11:20:00,51.97,52.0,51.9,51.9,38200.0,40.9519,40.9755,40.8967,40.8967,38200.0
2006-09-19 11:30:00,51.89,51.99,51.86,51.99,52900.0,40.8888,40.9676,40.8652,40.9676,52900.0
2006-09-19 11:40:00,51.99,52.02,51.92,52.02,60600.0,40.9676,40.9913,40.9125,40.9913,60600.0
2006-09-19 11:50:00,52.02,52.11,51.98,52.09,40600.0,40.9913,41.0622,40.9598,41.0464,40600.0
2006-09-19 12:00:00,52.09,52.15,52.03,52.05,53400.0,41.0464,41.0937,40.9992,41.0149,53400.0
2006-09-19 12:10:00,52.05,52.14,51.98,52.06,72600.0,41.0149,41.0858,40.9598,41.0228,72600.0
2006-09-19 12:20:00,52.03,52.1,52.01,52.03,95200.0,40.9992,41.0543,40.9834,40.9992,95200.0
2006-09-19 12:30:00,52.05,52.1,51.96,51.98,50600.0,41.0149,41.0543,40.944,40.9598,50600.0
2006-09-19 12:40:00,51.97,52.03,51.97,52.02,60800.0,40.9519,40.9992,40.9519,40.9913,60800.0
2006-09-19 12:50:00,52.02,52.03,51.99,51.99,53000.0,40.9913,40.9992,40.9676,40.9676,53000.0
2006-09-19 13:00:00,51.99,52.0,51.91,51.94,31600.0,40.9676,40.9755,40.9046,40.9282,31600.0
2006-09-19 13:10:00,51.94,51.99,51.88,51.92,65600.0,40.9282,40.9676,40.881,40.9125,65600.0
2006-09-19 13:20:00,51.92,52.03,51.92,52.03,109700.0,40.9125,40.9992,40.9125,40.9992,109700.0
2006-09-19 13:30:00,52.02,52.02,51.97,51.98,75200.0,40.9913,40.9913,40.9519,40.9598,75200.0
2006-09-19 13:40:00,51.99,51.99,51.87,51.9,57300.0,40.9676,40.9676,40.8731,40.8967,57300.0
2006-09-19 13:50:00,51.9,52.0,51.88,51.98,39100.0,40.8967,40.9755,40.881,40.9598,39100.0
2006-09-19 14:00:00,51.98,52.0,51.88,51.89,47800.0,40.9598,40.9755,40.881,40.8888,47800.0
2006-09-19 14:10:00,51.9,52.0,51.85,51.97,105700.0,40.8967,40.9755,40.8573,40.9519,105700.0
2006-09-19 14:20:00,51.98,52.05,51.97,52.05,40400.0,40.9598,41.0149,40.9519,41.0149,40400.0
2006-09-19 14:30:00,52.05,52.12,52.02,52.02,48500.0,41.0149,41.0701,40.9913,40.9913,48500.0
2006-09-19 14:40:00,52.03,52.07,51.95,51.96,53700.0,40.9992,41.0307,40.9361,40.944,53700.0
2006-09-19 14:50:00,51.95,51.97,51.82,51.83,47800.0,40.9361,40.9519,40.8337,40.8416,47800.0
2006-09-19 15:00:00,51.82,51.82,51.68,51.74,86100.0,40.8337,40.8337,40.7234,40.7706,86100.0
2006-09-19 15:10:00,51.74,51.87,51.71,51.86,70000.0,40.7706,40.8731,40.747,40.8652,70000.0
2006-09-19 15:20:00,51.86,51.94,51.83,51.91,57000.0,40.8652,40.9282,40.8416,40.9046,57000.0
2006-09-19 15:30:00,51.9,51.92,51.84,51.9,77200.0,40.8967,40.9125,40.8494,40.8967,77200.0
2006-09-19 15:40:00,51.91,51.98,51.89,51.93,214300.0,40.9046,40.9598,40.8888,40.9204,214300.0
2006-09-19 15:50:00,51.93,52.0,51.88,51.9,292300.0,40.9204,40.9755,40.881,40.8967,292300.0
2006-09-20 09:30:00,51.74,51.99,51.72,51.86,128900.0,40.7706,40.9676,40.7549,40.8652,128900.0
2006-09-20 09:40:00,51.81,51.85,51.75,51.8,33400.0,40.8258,40.8573,40.7785,40.8179,33400.0
2006-09-20 09:50:00,51.81,51.98,51.81,51.88,73300.0,40.8258,40.9598,40.8258,40.881,73300.0
2006-09-20 10:00:00,51.9,51.97,51.87,51.94,38900.0,40.8967,40.9519,40.8731,40.9282,38900.0
2006-09-20 10:10:00,51.9,51.93,51.76,51.77,48700.0,40.8967,40.9204,40.7864,40.7943,48700.0
2006-09-20 10:20:00,51.77,51.77,51.58,51.62,67800.0,40.7943,40.7943,40.6446,40.6761,67800.0
2006-09-20 10:30:00,51.65,51.65,51.51,51.55,68100.0,40.6997,40.6997,40.5894,40.6209,68100.0
2006-09-20 10:40:00,51.54,51.78,51.54,51.71,72000.0,40.613,40.8022,40.613,40.747,72000.0
2006-09-20 10:50:00,51.71,51.91,51.68,51.85,105600.0,40.747,40.9046,40.7234,40.8573,105600.0
2006-09-20 11:00:00,51.85,51.86,51.69,51.71,36800.0,40.8573,40.8652,40.7312,40.747,36800.0
2006-09-20 11:10:00,51.7,51.73,51.55,51.55,35100.0,40.7391,40.7628,40.6209,40.6209,35100.0
2006-09-20 11:20:00,51.55,51.71,51.54,51.65,38300.0,40.6209,40.747,40.613,40.6997,38300.0
2006-09-20 11:30:00,51.67,51.7,51.6,51.65,38000.0,40.7155,40.7391,40.6603,40.6997,38000.0
2006-09-20 11:40:00,51.64,51.66,51.61,51.64,29000.0,40.6918,40.7076,40.6682,40.6918,29000.0
2006-09-20 11:50:00,51.64,51.69,51.63,51.68,26200.0,40.6918,40.7312,40.684,40.7234,26200.0
2006-09-20 12:00:00,51.68,51.74,51.68,51.69,44900.0,40.7234,40.7706,40.7234,40.7312,44900.0
2006-09-20 12:10:00,51.69,51.72,51.68,51.7,51700.0,40.7312,40.7549,40.7234,40.7391,51700.0
2006-09-20 12:20:00,51.7,51.72,51.65,51.66,20700.0,40.7391,40.7549,40.6997,40.7076,20700.0
2006-09-20 12:30:00,51.67,51.72,51.65,51.66,23000.0,40.7155,40.7549,40.6997,40.7076,23000.0
2006-09-20 12:40:00,51.68,51.68,51.54,51.57,40600.0,40.7234,40.7234,40.613,40.6367,40600.0
2006-09-20 12:50:00,51.57,51.6,51.55,51.59,19800.0,40.6367,40.6603,40.6209,40.6524,19800.0
2006-09-20 13:00:00,51.59,51.65,51.58,51.64,14100.0,40.6524,40.6997,40.6446,40.6918,14100.0
2006-09-20 13:10:00,51.66,51.77,51.64,51.74,57700.0,40.7076,40.7943,40.6918,40.7706,57700.0
2006-09-20 13:20:00,51.76,51.8,51.72,51.74,62500.0,40.7864,40.8179,40.7549,40.7706,62500.0
2006-09-20 13:30:00,51.75,51.83,51.71,51.73,108600.0,40.7785,40.8416,40.747,40.7628,108600.0
2006-09-20 13:40:00,51.73,51.75,51.7,51.71,65300.0,40.7628,40.7785,40.7391,40.747,65300.0
2006-09-20 13:50:00,51.72,51.81,51.71,51.73,40100.0,40.7549,40.8258,40.747,40.7628,40100.0
2006-09-20 14:00:00,51.73,51.84,51.68,51.7,99900.0,40.7628,40.8494,40.7234,40.7391,99900.0
2006-09-20 14:10:00,51.68,51.7,51.5,51.63,93800.0,40.7234,40.7391,40.5815,40.684,93800.0
2006-09-20 14:20:00,51.63,51.75,51.62,51.64,62300.0,40.684,40.7785,40.6761,40.6918,62300.0
2006-09-20 14:30:00,51.64,51.91,51.63,51.65,55500.0,40.6918,40.9046,40.684,40.6997,55500.0
2006-09-20 14:40:00,51.65,51.69,51.53,51.6,158300.0,40.6997,40.7312,40.6052,40.6603,158300.0
2006-09-20 14:50:00,51.6,51.62,51.49,51.56,111000.0,40.6603,40.6761,40.5736,40.6288,111000.0
2006-09-20 15:00:00,51.55,51.67,51.53,51.56,98100.0,40.6209,40.7155,40.6052,40.6288,98100.0
2006-09-20 15:10:00,51.56,51.6,51.5,51.6,112600.0,40.6288,40.6603,40.5815,40.6603,112600.0
2006-09-20 15:20:00,51.59,51.61,51.55,51.58,71300.0,40.6524,40.6682,40.6209,40.6446,71300.0
2006-09-20 15:30:00,51.58,51.6,51.52,51.52,117300.0,40.6446,40.6603,40.5973,40.5973,117300.0
2006-09-20 15:40:00,51.54,51.55,51.46,51.54,139700.0,40.613,40.6209,40.55,40.613,139700.0
2006-09-20 15:50:00,51.54,51.57,51.52,51.52,136400.0,40.613,40.6367,40.5973,40.5973,136400.0
2006-09-21 09:30:00,51.38,51.9,51.32,51.45,139700.0,40.487,40.8967,40.4397,40.5421,139700.0
2006-09-21 09:40:00,51.46,51.54,51.36,51.39,101900.0,40.55,40.613,40.4712,40.4948,101900.0
2006-09-21 09:50:00,51.38,51.38,51.11,51.26,77400.0,40.487,40.487,40.2742,40.3924,77400.0
2006-09-21 10:00:00,51.22,51.38,51.19,51.23,67300.0,40.3609,40.487,40.3372,40.3688,67300.0
2006-09-21 10:10:00,51.21,51.22,51.01,51.16,67800.0,40.353,40.3609,40.1954,40.3136,67800.0
2006-09-21 10:20:00,51.16,51.16,51.06,51.07,66800.0,40.3136,40.3136,40.2348,40.2427,66800.0
2006-09-21 10:30:00,51.07,51.22,51.06,51.06,61500.0,40.2427,40.3609,40.2348,40.2348,61500.0
2006-09-21 10:40:00,51.05,51.08,50.95,50.97,124400.0,40.2269,40.2506,40.1481,40.1639,124400.0
2006-09-21 10:50:00,50.96,51.14,50.95,51.11,110400.0,40.156,40.2978,40.1481,40.2742,110400.0
2006-09-21 11:00:00,51.1,51.1,50.91,50.91,129700.0,40.2663,40.2663,40.1166,40.1166,129700.0
2006-09-21 11:10:00,50.9,50.95,50.85,50.9,146700.0,40.1087,40.1481,40.0693,40.1087,146700.0
2006-09-21 11:20:00,50.91,50.91,50.71,50.74,138500.0,40.1166,40.1166,39.959,39.9826,138500.0
2006-09-21 11:30:00,50.74,50.78,50.7,50.75,116800.0,39.9826,40.0142,39.9511,39.9905,116800.0
2006-09-21 11:40:00,50.74,50.75,50.65,50.67,96500.0,39.9826,39.9905,39.9117,39.9275,96500.0
2006-09-21 11:50:00,50.67,50.72,50.63,50.69,239500.0,39.9275,39.9669,39.896,39.9432,239500.0
2006-09-21 12:00:00,50.69,50.73,50.59,50.6,160000.0,39.9432,39.9748,39.8644,39.8723,160000.0
2006-09-21 12:10:00,50.63,50.68,50.57,50.57,104500.0,39.896,39.9354,39.8487,39.8487,104500.0
2006-09-21 12:20:00,50.56,50.64,50.5,50.52,111900.0,39.8408,39.9038,39.7935,39.8093,111900.0
2006-09-21 12:30:00,50.52,50.56,50.48,50.52,93800.0,39.8093,39.8408,39.7778,39.8093,93800.0
2006-09-21 12:40:00,50.53,50.59,50.46,50.46,86200.0,39.8172,39.8644,39.762,39.762,86200.0
2006-09-21 12:50:00,50.47,50.49,50.27,50.27,194300.0,39.7699,39.7856,39.6123,39.6123,194300.0
2006-09-21 13:00:00,50.27,50.28,50.02,50.28,290600.0,39.6123,39.6202,39.4153,39.6202,290600.0
2006-09-21 13:10:00,50.25,50.55,50.25,50.54,122100.0,39.5965,39.8329,39.5965,39.825,122100.0
2006-09-21 13:20:00,50.55,50.55,50.46,50.54,120200.0,39.8329,39.8329,39.762,39.825,120200.0
2006-09-21 13:30:00,50.54,50.6,50.52,50.54,82000.0,39.825,39.8723,39.8093,39.825,82000.0
2006-09-21 13:40:00,50.55,50.55,50.47,50.48,104400.0,39.8329,39.8329,39.7699,39.7778,104400.0
2006-09-21 13:50:00,50.48,50.55,50.45,50.48,112800.0,39.7778,39.8329,39.7541,39.7778,112800.0
2006-09-21 14:00:00,50.49,50.5,50.4,50.41,104800.0,39.7856,39.7935,39.7147,39.7226,104800.0
2006-09-21 14:10:00,50.42,50.5,50.41,50.49,77100.0,39.7305,39.7935,39.7226,39.7856,77100.0
2006-09-21 14:20:00,50.5,50.51,50.39,50.4,105300.0,39.7935,39.8014,39.7068,39.7147,105300.0
2006-09-21 14:30:00,50.4,50.4,50.32,50.37,72800.0,39.7147,39.7147,39.6517,39.6911,72800.0
2006-09-21 14:40:00,50.36,50.42,50.36,50.42,183000.0,39.6832,39.7305,39.6832,39.7305,183000.0
2006-09-21 14:50:00,50.41,50.42,50.36,50.39,69300.0,39.7226,39.7305,39.6832,39.7068,69300.0
2006-09-21 15:00:00,50.39,50.48,50.31,50.36,124400.0,39.7068,39.7778,39.6438,39.6832,124400.0
2006-09-21 15:10:00,50.35,50.36,50.22,50.27,70700.0,39.6753,39.6832,39.5729,39.6123,70700.0
2006-09-21 15:20:00,50.27,50.34,50.23,50.32,74900.0,39.6123,39.6674,39.5808,39.6517,74900.0
2006-09-21 15:30:00,50.33,50.39,50.33,50.37,99800.0,39.6596,39.7068,39.6596,39.6911,99800.0
2006-09-21 15:40:00,50.37,50.37,50.31,50.33,247000.0,39.6911,39.6911,39.6438,39.6596,247000.0
2006-09-21 15:50:00,50.33,50.35,50.29,50.33,285700.0,39.6596,39.6753,39.628,39.6596,285700.0
2006-09-22 09:30:00,50.3,50.3,50.2,50.27,116900.0,39.6359,39.6359,39.5571,39.6123,116900.0
2006-09-22 09:40:00,50.24,50.3,50.07,50.14,167800.0,39.5886,39.6359,39.4547,39.5098,167800.0
2006-09-22 09:50:00,50.17,50.2,49.93,49.93,170500.0,39.5335,39.5571,39.3444,39.3444,170500.0
2006-09-22 10:00:00,49.93,49.96,49.73,49.74,166500.0,39.3444,39.368,39.1868,39.1947,166500.0
2006-09-22 10:10:00,49.74,49.75,49.56,49.56,184100.0,39.1947,39.2025,39.0528,39.0528,184100.0
2006-09-22 10:20:00,49.56,49.57,49.34,49.51,331900.0,39.0528,39.0607,38.8795,39.0134,331900.0
2006-09-22 10:30:00,49.51,49.56,49.43,49.5,201700.0,39.0134,39.0528,38.9504,39.0055,201700.0
2006-09-22 10:40:00,49.5,49.53,49.35,49.35,127000.0,39.0055,39.0292,38.8873,38.8873,127000.0
2006-09-22 10:50:00,49.34,49.34,49.07,49.18,301300.0,38.8795,38.8795,38.6667,38.7534,301300.0
2006-09-22 11:00:00,49.18,49.22,49.08,49.19,187600.0,38.7534,38.7849,38.6746,38.7613,187600.0
2006-09-22 11:10:00,49.18,49.4,49.18,49.4,172500.0,38.7534,38.9267,38.7534,38.9267,172500.0
2006-09-22 11:20:00,49.4,49.45,49.31,49.45,98300.0,38.9267,38.9661,38.8558,38.9661,98300.0
2006-09-22 11:30:00,49.44,49.59,49.44,49.59,162100.0,38.9583,39.0765,38.9583,39.0765,162100.0
2006-09-22 11:40:00,49.6,49.7,49.56,49.62,261200.0,39.0843,39.1631,39.0528,39.1001,261200.0
2006-09-22 11:50:00,49.62,49.71,49.56,49.71,140100.0,39.1001,39.171,39.0528,39.171,140100.0
2006-09-22 12:00:00,49.7,49.72,49.61,49.62,191100.0,39.1631,39.1789,39.0922,39.1001,191100.0
2006-09-22 12:10:00,49.62,49.67,49.57,49.57,65500.0,39.1001,39.1395,39.0607,39.0607,65500.0
2006-09-22 12:20:00,49.54,49.63,49.5,49.59,116900.0,39.0371,39.108,39.0055,39.0765,116900.0
2006-09-22 12:30:00,49.57,49.57,49.51,49.54,142200.0,39.0607,39.0607,39.0134,39.0371,142200.0
2006-09-22 12:40:00,49.55,49.56,49.51,49.52,91400.0,39.0449,39.0528,39.0134,39.0213,91400.0
2006-09-22 12:50:00,49.53,49.53,49.48,49.5,89900.0,39.0292,39.0292,38.9898,39.0055,89900.0
2006-09-22 13:00:00,49.49,49.5,49.43,49.49,90200.0,38.9977,39.0055,38.9504,38.9977,90200.0
2006-09-22 13:10:00,49.49,49.51,49.45,49.5,81400.0,38.9977,39.0134,38.9661,39.0055,81400.0
2006-09-22 13:20:00,49.5,49.5,49.45,49.46,86500.0,39.0055,39.0055,38.9661,38.974,86500.0
2006-09-22 13:30:00,49.47,49.5,49.45,49.45,79300.0,38.9819,39.0055,38.9661,38.9661,79300.0
2006-09-22 13:40:00,49.46,49.49,49.39,49.42,352200.0,38.974,38.9977,38.9189,38.9425,352200.0
2006-09-22 13:50:00,49.42,49.42,49.35,49.36,138200.0,38.9425,38.9425,38.8873,38.8952,138200.0
2006-09-22 14:00:00,49.35,49.35,49.2,49.2,115600.0,38.8873,38.8873,38.7691,38.7691,115600.0
2006-09-22 14:10:00,49.21,49.27,49.18,49.27,345500.0,38.777,38.8243,38.7534,38.8243,345500.0
2006-09-22 14:20:00,49.27,49.4,49.27,49.33,127000.0,38.8243,38.9267,38.8243,38.8716,127000.0
2006-09-22 14:30:00,49.33,49.33,49.08,49.11,186900.0,38.8716,38.8716,38.6746,38.6982,186900.0
2006-09-22 14:40:00,49.1,49.11,48.99,49.07,228500.0,38.6903,38.6982,38.6037,38.6667,228500.0
2006-09-22 14:50:00,49.08,49.15,49.04,49.07,181700.0,38.6746,38.7297,38.6431,38.6667,181700.0
2006-09-22 15:00:00,49.08,49.18,49.02,49.14,227300.0,38.6746,38.7534,38.6273,38.7219,227300.0
2006-09-22 15:10:00,49.14,49.15,49.0,49.03,218300.0,38.7219,38.7297,38.6115,38.6352,218300.0
2006-09-22 15:20:00,49.04,49.04,48.93,48.94,229100.0,38.6431,38.6431,38.5564,38.5643,229100.0
2006-09-22 15:30:00,48.94,49.11,48.93,49.05,291200.0,38.5643,38.6982,38.5564,38.6509,291200.0
2006-09-22 15:40:00,49.05,49.12,48.97,48.98,299700.0,38.6509,38.7061,38.5879,38.5958,299700.0
2006-09-22 15:50:00,48.99,48.99,48.9,48.98,342800.0,38.6037,38.6037,38.5327,38.5958,342800.0
2006-09-25 09:30:00,49.42,49.53,48.56,48.73,386200.0,38.9425,39.0292,38.2648,38.3988,386200.0
2006-09-25 09:40:00,48.73,48.89,48.66,48.83,249500.0,38.3988,38.5249,38.3436,38.4776,249500.0
2006-09-25 09:50:00,48.84,48.86,48.76,48.81,183200.0,38.4855,38.5012,38.4224,38.4618,183200.0
2006-09-25 10:00:00,48.81,48.82,48.63,48.69,155700.0,38.4618,38.4697,38.32,38.3673,155700.0
2006-09-25 10:10:00,48.69,48.69,48.51,48.52,137400.0,38.3673,38.3673,38.2254,38.2333,137400.0
2006-09-25 10:20:00,48.53,48.53,48.33,48.34,185600.0,38.2412,38.2412,38.0836,38.0915,185600.0
2006-09-25 10:30:00,48.34,48.44,48.3,48.41,193500.0,38.0915,38.1703,38.0599,38.1466,193500.0
2006-09-25 10:40:00,48.4,48.51,48.39,48.45,206900.0,38.1387,38.2254,38.1309,38.1781,206900.0
2006-09-25 10:50:00,48.45,48.71,48.44,48.6,270300.0,38.1781,38.383,38.1703,38.2963,270300.0
2006-09-25 11:00:00,48.61,48.67,48.59,48.6,133400.0,38.3042,38.3515,38.2885,38.2963,133400.0
2006-09-25 11:10:00,48.6,48.79,48.59,48.75,246200.0,38.2963,38.4461,38.2885,38.4145,246200.0
2006-09-25 11:20:00,48.74,48.8,48.69,48.72,102100.0,38.4067,38.4539,38.3673,38.3909,102100.0
2006-09-25 11:30:00,48.72,48.73,48.5,48.6,255700.0,38.3909,38.3988,38.2175,38.2963,255700.0
2006-09-25 11:40:00,48.6,48.62,48.54,48.6,60900.0,38.2963,38.3121,38.2491,38.2963,60900.0
2006-09-25 11:50:00,48.6,48.65,48.59,48.62,64800.0,38.2963,38.3357,38.2885,38.3121,64800.0
2006-09-25 12:00:00,48.63,48.65,48.55,48.65,97100.0,38.32,38.3357,38.2569,38.3357,97100.0
2006-09-25 12:10:00,48.65,48.65,48.51,48.56,82600.0,38.3357,38.3357,38.2254,38.2648,82600.0
2006-09-25 12:20:00,48.56,48.68,48.55,48.66,66600.0,38.2648,38.3594,38.2569,38.3436,66600.0
2006-09-25 12:30:00,48.67,48.78,48.67,48.74,46100.0,38.3515,38.4382,38.3515,38.4067,46100.0
2006-09-25 12:40:00,48.74,48.78,48.69,48.69,82900.0,38.4067,38.4382,38.3673,38.3673,82900.0
2006-09-25 12:50:00,48.69,48.84,48.69,48.84,83300.0,38.3673,38.4855,38.3673,38.4855,83300.0
2006-09-25 13:00:00,48.84,48.92,48.82,48.86,93600.0,38.4855,38.5485,38.4697,38.5012,93600.0
2006-09-25 13:10:00,48.87,48.97,48.86,48.91,79300.0,38.5091,38.5879,38.5012,38.5406,79300.0
2006-09-25 13:20:00,48.91,49.0,48.9,48.92,67000.0,38.5406,38.6115,38.5327,38.5485,67000.0
2006-09-25 13:30:00,48.92,48.93,48.82,48.85,109200.0,38.5485,38.5564,38.4697,38.4933,109200.0
2006-09-25 13:40:00,48.84,48.9,48.84,48.85,81900.0,38.4855,38.5327,38.4855,38.4933,81900.0
2006-09-25 13:50:00,48.85,49.04,48.84,48.97,125000.0,38.4933,38.6431,38.4855,38.5879,125000.0
2006-09-25 14:00:00,48.97,49.1,48.95,49.08,79000.0,38.5879,38.6903,38.5721,38.6746,79000.0
2006-09-25 14:10:00,49.07,49.1,48.9,48.94,134200.0,38.6667,38.6903,38.5327,38.5643,134200.0
2006-09-25 14:20:00,48.95,48.95,48.88,48.91,93700.0,38.5721,38.5721,38.517,38.5406,93700.0
2006-09-25 14:30:00,48.91,48.95,48.89,48.95,125800.0,38.5406,38.5721,38.5249,38.5721,125800.0
2006-09-25 14:40:00,48.95,49.0,48.88,48.95,133900.0,38.5721,38.6115,38.517,38.5721,133900.0
2006-09-25 14:50:00,48.94,48.99,48.91,48.95,97000.0,38.5643,38.6037,38.5406,38.5721,97000.0
2006-09-25 15:00:00,48.94,49.01,48.93,48.96,94400.0,38.5643,38.6194,38.5564,38.58,94400.0
2006-09-25 15:10:00,48.95,48.97,48.9,48.92,101600.0,38.5721,38.5879,38.5327,38.5485,101600.0
2006-09-25 15:20:00,48.92,48.95,48.87,48.94,141100.0,38.5485,38.5721,38.5091,38.5643,141100.0
2006-09-25 15:30:00,48.93,48.97,48.88,48.88,133600.0,38.5564,38.5879,38.517,38.517,133600.0
2006-09-25 15:40:00,48.89,48.9,48.87,48.88,206900.0,38.5249,38.5327,38.5091,38.517,206900.0
2006-09-25 15:50:00,48.87,48.94,48.83,48.83,342700.0,38.5091,38.5643,38.4776,38.4776,342700.0
2006-09-26 09:30:00,49.46,49.46,48.75,48.82,172600.0,38.974,38.974,38.4145,38.4697,172600.0
2006-09-26 09:40:00,48.83,48.93,48.81,48.93,173100.0,38.4776,38.5564,38.4618,38.5564,173100.0
2006-09-26 09:50:00,48.93,48.95,48.61,48.61,207100.0,38.5564,38.5721,38.3042,38.3042,207100.0
2006-09-26 10:00:00,48.61,48.85,48.59,48.85,116900.0,38.3042,38.4933,38.2885,38.4933,116900.0
2006-09-26 10:10:00,48.85,48.96,48.85,48.87,97800.0,38.4933,38.58,38.4933,38.5091,97800.0
2006-09-26 10:20:00,48.87,49.09,48.87,49.03,282200.0,38.5091,38.6825,38.5091,38.6352,282200.0
2006-09-26 10:30:00,49.05,49.25,49.01,49.12,244800.0,38.6509,38.8085,38.6194,38.7061,244800.0
2006-09-26 10:40:00,49.13,49.21,49.1,49.14,132000.0,38.714,38.777,38.6903,38.7219,132000.0
2006-09-26 10:50:00,49.11,49.13,49.0,49.02,79600.0,38.6982,38.714,38.6115,38.6273,79600.0
2006-09-26 11:00:00,49.05,49.11,49.01,49.11,63800.0,38.6509,38.6982,38.6194,38.6982,63800.0
2006-09-26 11:10:00,49.09,49.11,49.0,49.02,88600.0,38.6825,38.6982,38.6115,38.6273,88600.0
2006-09-26 11:20:00,49.02,49.08,49.0,49.05,69300.0,38.6273,38.6746,38.6115,38.6509,69300.0
2006-09-26 11:30:00,49.03,49.06,48.97,49.0,360600.0,38.6352,38.6588,38.5879,38.6115,360600.0
2006-09-26 11:40:00,49.0,49.01,48.97,48.97,102600.0,38.6115,38.6194,38.5879,38.5879,102600.0
2006-09-26 11:50:00,48.98,48.99,48.86,48.86,115500.0,38.5958,38.6037,38.5012,38.5012,115500.0
2006-09-26 12:00:00,48.86,48.9,48.84,48.87,75100.0,38.5012,38.5327,38.4855,38.5091,75100.0
2006-09-26 12:10:00,48.86,48.87,48.8,48.82,67300.0,38.5012,38.5091,38.4539,38.4697,67300.0
2006-09-26 12:20:00,48.82,48.88,48.82,48.85,70300.0,38.4697,38.517,38.4697,38.4933,70300.0
2006-09-26 12:30:00,48.86,48.93,48.83,48.88,153900.0,38.5012,38.5564,38.4776,38.517,153900.0
2006-09-26 12:40:00,48.88,48.9,48.82,48.86,64400.0,38.517,38.5327,38.4697,38.5012,64400.0
2006-09-26 12:50:00,48.86,48.86,48.82,48.85,105200.0,38.5012,38.5012,38.4697,38.4933,105200.0
2006-09-26 13:00:00,48.83,48.85,48.77,48.81,126300.0,38.4776,38.4933,38.4303,38.4618,126300.0
2006-09-26 13:10:00,48.8,48.82,48.74,48.77,69100.0,38.4539,38.4697,38.4067,38.4303,69100.0
2006-09-26 13:20:00,48.77,48.83,48.75,48.8,85500.0,38.4303,38.4776,38.4145,38.4539,85500.0
2006-09-26 13:30:00,48.8,48.81,48.7,48.8,97900.0,38.4539,38.4618,38.3751,38.4539,97900.0
2006-09-26 13:40:00,48.8,48.8,48.78,48.78,46000.0,38.4539,38.4539,38.4382,38.4382,46000.0
2006-09-26 13:50:00,48.78,48.81,48.73,48.74,113100.0,38.4382,38.4618,38.3988,38.4067,113100.0
2006-09-26 14:00:00,48.73,48.75,48.64,48.64,138900.0,38.3988,38.4145,38.3279,38.3279,138900.0
2006-09-26 14:10:00,48.66,48.68,48.6,48.64,86300.0,38.3436,38.3594,38.2963,38.3279,86300.0
2006-09-26 14:20:00,48.66,48.72,48.61,48.7,55400.0,38.3436,38.3909,38.3042,38.3751,55400.0
2006-09-26 14:30:00,48.7,48.79,48.68,48.75,81900.0,38.3751,38.4461,38.3594,38.4145,81900.0
2006-09-26 14:40:00,48.75,48.8,48.68,48.73,133200.0,38.4145,38.4539,38.3594,38.3988,133200.0
2006-09-26 14:50:00,48.72,48.74,48.66,48.69,84600.0,38.3909,38.4067,38.3436,38.3673,84600.0
2006-09-26 15:00:00,48.68,48.72,48.65,48.68,102500.0,38.3594,38.3909,38.3357,38.3594,102500.0
2006-09-26 15:10:00,48.69,48.69,48.58,48.59,100600.0,38.3673,38.3673,38.2806,38.2885,100600.0
2006-09-26 15:20:00,48.58,48.61,48.55,48.6,180300.0,38.2806,38.3042,38.2569,38.2963,180300.0
2006-09-26 15:30:00,48.6,48.68,48.6,48.68,160400.0,38.2963,38.3594,38.2963,38.3594,160400.0
2006-09-26 15:40:00,48.68,48.76,48.66,48.73,242600.0,38.3594,38.4224,38.3436,38.3988,242600.0
2006-09-26 15:50:00,48.73,48.78,48.63,48.63,284600.0,38.3988,38.4382,38.32,38.32,284600.0
2006-09-27 09:30:00,48.62,48.62,48.16,48.19,217800.0,38.3121,38.3121,37.9496,37.9733,217800.0
2006-09-27 09:40:00,48.2,48.35,48.02,48.35,200300.0,37.9811,38.0993,37.8393,38.0993,200300.0
2006-09-27 09:50:00,48.35,48.58,48.12,48.12,214700.0,38.0993,38.2806,37.9181,37.9181,214700.0
2006-09-27 10:00:00,48.12,48.17,47.94,48.05,301400.0,37.9181,37.9575,37.7763,37.8629,301400.0
2006-09-27 10:10:00,48.04,48.17,48.0,48.09,246000.0,37.8551,37.9575,37.8235,37.8945,246000.0
2006-09-27 10:20:00,48.1,48.11,47.96,47.96,266200.0,37.9023,37.9102,37.792,37.792,266200.0
2006-09-27 10:30:00,47.97,48.15,47.91,48.13,304300.0,37.7999,37.9417,37.7526,37.926,304300.0
2006-09-27 10:40:00,48.13,48.35,48.12,48.3,212400.0,37.926,38.0993,37.9181,38.0599,212400.0
2006-09-27 10:50:00,48.3,48.38,48.29,48.35,127200.0,38.0599,38.123,38.0521,38.0993,127200.0
2006-09-27 11:00:00,48.35,48.42,48.2,48.35,210100.0,38.0993,38.1545,37.9811,38.0993,210100.0
2006-09-27 11:10:00,48.35,48.57,48.34,48.57,190300.0,38.0993,38.2727,38.0915,38.2727,190300.0
2006-09-27 11:20:00,48.57,48.71,48.56,48.7,181500.0,38.2727,38.383,38.2648,38.3751,181500.0
2006-09-27 11:30:00,48.71,48.88,48.7,48.87,420900.0,38.383,38.517,38.3751,38.5091,420900.0
2006-09-27 11:40:00,48.87,49.1,48.87,49.07,196200.0,38.5091,38.6903,38.5091,38.6667,196200.0
2006-09-27 11:50:00,49.07,49.12,49.01,49.1,250900.0,38.6667,38.7061,38.6194,38.6903,250900.0
2006-09-27 12:00:00,49.1,49.17,48.99,49.15,176000.0,38.6903,38.7455,38.6037,38.7297,176000.0
2006-09-27 12:10:00,49.16,49.24,49.11,49.24,106000.0,38.7376,38.8007,38.6982,38.8007,106000.0
2006-09-27 12:20:00,49.23,49.3,49.2,49.21,131900.0,38.7928,38.8479,38.7691,38.777,131900.0
2006-09-27 12:30:00,49.21,49.32,49.16,49.22,101000.0,38.777,38.8637,38.7376,38.7849,101000.0
2006-09-27 12:40:00,49.22,49.26,49.06,49.07,65600.0,38.7849,38.8164,38.6588,38.6667,65600.0
2006-09-27 12:50:00,49.08,49.16,49.04,49.04,63000.0,38.6746,38.7376,38.6431,38.6431,63000.0
2006-09-27 13:00:00,49.05,49.05,48.95,48.95,87200.0,38.6509,38.6509,38.5721,38.5721,87200.0
2006-09-27 13:10:00,48.96,48.96,48.87,48.92,99500.0,38.58,38.58,38.5091,38.5485,99500.0
2006-09-27 13:20:00,48.92,49.09,48.91,49.06,97300.0,38.5485,38.6825,38.5406,38.6588,97300.0
2006-09-27 13:30:00,49.06,49.09,49.0,49.0,64500.0,38.6588,38.6825,38.6115,38.6115,64500.0
2006-09-27 13:40:00,49.01,49.07,48.97,49.03,83700.0,38.6194,38.6667,38.5879,38.6352,83700.0
2006-09-27 13:50:00,49.03,49.07,48.97,48.99,52100.0,38.6352,38.6667,38.5879,38.6037,52100.0
2006-09-27 14:00:00,48.99,49.12,48.93,49.11,228500.0,38.6037,38.7061,38.5564,38.6982,228500.0
2006-09-27 14:10:00,49.11,49.13,49.05,49.09,78600.0,38.6982,38.714,38.6509,38.6825,78600.0
2006-09-27 14:20:00,49.1,49.26,49.09,49.22,80700.0,38.6903,38.8164,38.6825,38.7849,80700.0
2006-09-27 14:30:00,49.21,49.21,49.09,49.12,65600.0,38.777,38.777,38.6825,38.7061,65600.0
2006-09-27 14:40:00,49.12,49.13,48.97,48.99,79000.0,38.7061,38.714,38.5879,38.6037,79000.0
2006-09-27 14:50:00,48.99,49.14,48.98,49.06,75800.0,38.6037,38.7219,38.5958,38.6588,75800.0
2006-09-27 15:00:00,49.05,49.06,48.95,48.98,62900.0,38.6509,38.6588,38.5721,38.5958,62900.0
2006-09-27 15:10:00,48.98,49.16,48.98,49.15,68300.0,38.5958,38.7376,38.5958,38.7297,68300.0
2006-09-27 15:20:00,49.15,49.18,49.11,49.16,94700.0,38.7297,38.7534,38.6982,38.7376,94700.0
2006-09-27 15:30:00,49.16,49.28,49.02,49.02,192200.0,38.7376,38.8322,38.6273,38.6273,192200.0
2006-09-27 15:40:00,49.02,49.04,48.98,49.04,132600.0,38.6273,38.6431,38.5958,38.6431,132600.0
2006-09-27 15:50:00,49.04,49.16,49.04,49.09,192600.0,38.6431,38.7376,38.6431,38.6825,192600.0
2006-09-28 09:30:00,49.2,49.4,49.1,49.19,136900.0,38.7691,38.9267,38.6903,38.7613,136900.0
2006-09-28 09:40:00,49.21,49.24,49.09,49.11,96500.0,38.777,38.8007,38.6825,38.6982,96500.0
2006-09-28 09:50:00,49.11,49.11,49.0,49.07,144300.0,38.6982,38.6982,38.6115,38.6667,144300.0
2006-09-28 10:00:00,49.09,49.3,49.05,49.22,140900.0,38.6825,38.8479,38.6509,38.7849,140900.0
2006-09-28 10:10:00,49.21,49.37,49.21,49.37,124100.0,38.777,38.9031,38.777,38.9031,124100.0
2006-09-28 10:20:00,49.36,49.45,49.33,49.43,97700.0,38.8952,38.9661,38.8716,38.9504,97700.0
2006-09-28 10:30:00,49.44,49.44,49.1,49.11,75700.0,38.9583,38.9583,38.6903,38.6982,75700.0
2006-09-28 10:40:00,49.11,49.35,49.09,49.28,72100.0,38.6982,38.8873,38.6825,38.8322,72100.0
2006-09-28 10:50:00,49.29,49.34,49.15,49.32,63100.0,38.8401,38.8795,38.7297,38.8637,63100.0
2006-09-28 11:00:00,49.32,49.32,49.2,49.25,72600.0,38.8637,38.8637,38.7691,38.8085,72600.0
2006-09-28 11:10:00,49.25,49.28,49.24,49.26,65600.0,38.8085,38.8322,38.8007,38.8164,65600.0
2006-09-28 11:20:00,49.29,49.31,49.21,49.3,68900.0,38.8401,38.8558,38.777,38.8479,68900.0
2006-09-28 11:30:00,49.31,49.32,49.19,49.2,77100.0,38.8558,38.8637,38.7613,38.7691,77100.0
2006-09-28 11:40:00,49.19,49.26,49.15,49.23,51000.0,38.7613,38.8164,38.7297,38.7928,51000.0
2006-09-28 11:50:00,49.23,49.26,49.2,49.2,38200.0,38.7928,38.8164,38.7691,38.7691,38200.0
2006-09-28 12:00:00,49.2,49.25,49.12,49.24,196600.0,38.7691,38.8085,38.7061,38.8007,196600.0
2006-09-28 12:10:00,49.25,49.25,49.17,49.19,51400.0,38.8085,38.8085,38.7455,38.7613,51400.0
2006-09-28 12:20:00,49.19,49.28,49.17,49.24,62200.0,38.7613,38.8322,38.7455,38.8007,62200.0
2006-09-28 12:30:00,49.24,49.29,49.2,49.27,37700.0,38.8007,38.8401,38.7691,38.8243,37700.0
2006-09-28 12:40:00,49.27,49.27,49.19,49.23,82900.0,38.8243,38.8243,38.7613,38.7928,82900.0
2006-09-28 12:50:00,49.23,49.34,49.23,49.3,68900.0,38.7928,38.8795,38.7928,38.8479,68900.0
2006-09-28 13:00:00,49.3,49.34,49.29,49.3,98800.0,38.8479,38.8795,38.8401,38.8479,98800.0
2006-09-28 13:10:00,49.31,49.34,49.26,49.28,49900.0,38.8558,38.8795,38.8164,38.8322,49900.0
2006-09-28 13:20:00,49.29,49.3,49.26,49.28,96900.0,38.8401,38.8479,38.8164,38.8322,96900.0
2006-09-28 13:30:00,49.28,49.31,49.28,49.29,29200.0,38.8322,38.8558,38.8322,38.8401,29200.0
2006-09-28 13:40:00,49.3,49.39,49.29,49.37,38800.0,38.8479,38.9189,38.8401,38.9031,38800.0
2006-09-28 13:50:00,49.37,49.49,49.32,49.49,82700.0,38.9031,38.9977,38.8637,38.9977,82700.0
2006-09-28 14:00:00,49.49,49.5,49.39,49.42,70900.0,38.9977,39.0055,38.9189,38.9425,70900.0
2006-09-28 14:10:00,49.44,49.47,49.4,49.4,75300.0,38.9583,38.9819,38.9267,38.9267,75300.0
2006-09-28 14:20:00,49.39,49.4,49.31,49.31,79600.0,38.9189,38.9267,38.8558,38.8558,79600.0
2006-09-28 14:30:00,49.35,49.41,49.31,49.39,63400.0,38.8873,38.9346,38.8558,38.9189,63400.0
2006-09-28 14:40:00,49.38,49.4,49.34,49.36,70700.0,38.911,38.9267,38.8795,38.8952,70700.0
2006-09-28 14:50:00,49.35,49.36,49.35,49.36,55500.0,38.8873,38.8952,38.8873,38.8952,55500.0
2006-09-28 15:00:00,49.35,49.37,49.29,49.35,71300.0,38.8873,38.9031,38.8401,38.8873,71300.0
2006-09-28 15:10:00,49.36,49.4,49.31,49.31,50900.0,38.8952,38.9267,38.8558,38.8558,50900.0
2006-09-28 15:20:00,49.31,49.35,49.3,49.3,81200.0,38.8558,38.8873,38.8479,38.8479,81200.0
2006-09-28 15:30:00,49.31,49.39,49.31,49.38,90000.0,38.8558,38.9189,38.8558,38.911,90000.0
2006-09-28 15:40:00,49.39,49.5,49.38,49.47,168000.0,38.9189,39.0055,38.911,38.9819,168000.0
2006-09-28 15:50:00,49.47,49.51,49.42,49.43,250200.0,38.9819,39.0134,38.9425,38.9504,250200.0
2006-09-29 09:30:00,49.3,49.73,49.3,49.73,156900.0,38.8479,39.1868,38.8479,39.1868,156900.0
2006-09-29 09:40:00,49.73,49.75,49.47,49.5,149000.0,39.1868,39.2025,38.9819,39.0055,149000.0
2006-09-29 09:50:00,49.51,49.62,49.2,49.34,397000.0,39.0134,39.1001,38.7691,38.8795,397000.0
2006-09-29 10:00:00,49.34,49.42,48.95,48.95,301100.0,38.8795,38.9425,38.5721,38.5721,301100.0
2006-09-29 10:10:00,48.96,49.25,48.91,49.24,159200.0,38.58,38.8085,38.5406,38.8007,159200.0
2006-09-29 10:20:00,49.27,49.44,49.14,49.42,112700.0,38.8243,38.9583,38.7219,38.9425,112700.0
2006-09-29 10:30:00,49.44,49.51,49.4,49.5,113800.0,38.9583,39.0134,38.9267,39.0055,113800.0
2006-09-29 10:40:00,49.53,49.54,49.46,49.49,88100.0,39.0292,39.0371,38.974,38.9977,88100.0
2006-09-29 10:50:00,49.48,49.5,49.41,49.44,65800.0,38.9898,39.0055,38.9346,38.9583,65800.0
2006-09-29 11:00:00,49.44,49.46,49.3,49.3,59500.0,38.9583,38.974,38.8479,38.8479,59500.0
2006-09-29 11:10:00,49.3,49.36,49.15,49.17,97700.0,38.8479,38.8952,38.7297,38.7455,97700.0
2006-09-29 11:20:00,49.17,49.17,49.04,49.04,97000.0,38.7455,38.7455,38.6431,38.6431,97000.0
2006-09-29 11:30:00,49.04,49.2,49.04,49.19,89100.0,38.6431,38.7691,38.6431,38.7613,89100.0
2006-09-29 11:40:00,49.19,49.33,49.18,49.31,39900.0,38.7613,38.8716,38.7534,38.8558,39900.0
2006-09-29 11:50:00,49.3,49.34,49.27,49.34,51300.0,38.8479,38.8795,38.8243,38.8795,51300.0
2006-09-29 12:00:00,49.34,49.34,49.25,49.25,44200.0,38.8795,38.8795,38.8085,38.8085,44200.0
2006-09-29 12:10:00,49.25,49.27,49.19,49.22,40900.0,38.8085,38.8243,38.7613,38.7849,40900.0
2006-09-29 12:20:00,49.21,49.27,49.19,49.25,43400.0,38.777,38.8243,38.7613,38.8085,43400.0
2006-09-29 12:30:00,49.25,49.31,49.24,49.26,200300.0,38.8085,38.8558,38.8007,38.8164,200300.0
2006-09-29 12:40:00,49.24,49.27,49.18,49.23,50600.0,38.8007,38.8243,38.7534,38.7928,50600.0
2006-09-29 12:50:00,49.21,49.23,49.14,49.16,22800.0,38.777,38.7928,38.7219,38.7376,22800.0
2006-09-29 13:00:00,49.18,49.33,49.18,49.3,99900.0,38.7534,38.8716,38.7534,38.8479,99900.0
2006-09-29 13:10:00,49.3,49.32,49.24,49.26,58900.0,38.8479,38.8637,38.8007,38.8164,58900.0
2006-09-29 13:20:00,49.25,49.28,49.19,49.19,41000.0,38.8085,38.8322,38.7613,38.7613,41000.0
2006-09-29 13:30:00,49.2,49.3,49.19,49.24,41200.0,38.7691,38.8479,38.7613,38.8007,41200.0
2006-09-29 13:40:00,49.24,49.24,49.07,49.07,37400.0,38.8007,38.8007,38.6667,38.6667,37400.0
2006-09-29 13:50:00,49.07,49.17,49.07,49.09,44500.0,38.6667,38.7455,38.6667,38.6825,44500.0
2006-09-29 14:00:00,49.09,49.1,49.04,49.05,64600.0,38.6825,38.6903,38.6431,38.6509,64600.0
2006-09-29 14:10:00,49.05,49.16,49.04,49.15,93800.0,38.6509,38.7376,38.6431,38.7297,93800.0
2006-09-29 14:20:00,49.15,49.18,49.12,49.15,109300.0,38.7297,38.7534,38.7061,38.7297,109300.0
2006-09-29 14:30:00,49.14,49.19,49.12,49.17,108800.0,38.7219,38.7613,38.7061,38.7455,108800.0
2006-09-29 14:40:00,49.19,49.2,49.14,49.15,132800.0,38.7613,38.7691,38.7219,38.7297,132800.0
2006-09-29 14:50:00,49.17,49.19,49.1,49.19,49900.0,38.7455,38.7613,38.6903,38.7613,49900.0
2006-09-29 15:00:00,49.18,49.18,49.09,49.09,305400.0,38.7534,38.7534,38.6825,38.6825,305400.0
2006-09-29 15:10:00,49.07,49.13,49.05,49.1,482700.0,38.6667,38.714,38.6509,38.6903,482700.0
2006-09-29 15:20:00,49.1,49.21,49.08,49.21,65900.0,38.6903,38.777,38.6746,38.777,65900.0
2006-09-29 15:30:00,49.21,49.21,49.09,49.1,106100.0,38.777,38.777,38.6825,38.6903,106100.0
2006-09-29 15:40:00,49.11,49.19,49.11,49.18,364300.0,38.6982,38.7613,38.6982,38.7534,364300.0
2006-09-29 15:50:00,49.19,49.21,49.16,49.18,326300.0,38.7613,38.777,38.7376,38.7534,326300.0
2006-10-02 09:30:00,49.11,49.19,48.69,48.69,343500.0,38.6982,38.7613,38.3673,38.3673,343500.0
2006-10-02 09:40:00,48.61,48.89,48.52,48.84,228400.0,38.3042,38.5249,38.2333,38.4855,228400.0
2006-10-02 09:50:00,48.86,48.9,48.75,48.9,127300.0,38.5012,38.5327,38.4145,38.5327,127300.0
2006-10-02 10:00:00,48.9,49.11,48.9,48.98,166300.0,38.5327,38.6982,38.5327,38.5958,166300.0
2006-10-02 10:10:00,48.97,48.98,48.87,48.96,169300.0,38.5879,38.5958,38.5091,38.58,169300.0
2006-10-02 10:20:00,48.95,49.04,48.95,49.01,169400.0,38.5721,38.6431,38.5721,38.6194,169400.0
2006-10-02 10:30:00,49.0,49.35,49.0,49.32,134200.0,38.6115,38.8873,38.6115,38.8637,134200.0
2006-10-02 10:40:00,49.33,49.35,49.25,49.35,145800.0,38.8716,38.8873,38.8085,38.8873,145800.0
2006-10-02 10:50:00,49.35,49.51,49.28,49.5,96300.0,38.8873,39.0134,38.8322,39.0055,96300.0
2006-10-02 11:00:00,49.5,49.51,49.43,49.45,119500.0,39.0055,39.0134,38.9504,38.9661,119500.0
2006-10-02 11:10:00,49.45,49.45,49.44,49.44,95300.0,38.9661,38.9661,38.9583,38.9583,95300.0
2006-10-02 11:20:00,49.44,49.45,49.32,49.32,104500.0,38.9583,38.9661,38.8637,38.8637,104500.0
2006-10-02 11:30:00,49.32,49.49,49.32,49.49,80600.0,38.8637,38.9977,38.8637,38.9977,80600.0
2006-10-02 11:40:00,49.48,49.51,49.41,49.42,142700.0,38.9898,39.0134,38.9346,38.9425,142700.0
2006-10-02 11:50:00,49.42,49.42,49.35,49.35,117900.0,38.9425,38.9425,38.8873,38.8873,117900.0
2006-10-02 12:00:00,49.36,49.46,49.33,49.4,76200.0,38.8952,38.974,38.8716,38.9267,76200.0
2006-10-02 12:10:00,49.41,49.5,49.4,49.49,48600.0,38.9346,39.0055,38.9267,38.9977,48600.0
2006-10-02 12:20:00,49.48,49.55,49.48,49.54,85000.0,38.9898,39.0449,38.9898,39.0371,85000.0
2006-10-02 12:30:00,49.53,49.56,49.48,49.53,94500.0,39.0292,39.0528,38.9898,39.0292,94500.0
2006-10-02 12:40:00,49.53,49.55,49.44,49.45,96100.0,39.0292,39.0449,38.9583,38.9661,96100.0
2006-10-02 12:50:00,49.45,49.58,49.44,49.48,151500.0,38.9661,39.0686,38.9583,38.9898,151500.0
2006-10-02 13:00:00,49.47,49.55,49.35,49.44,477100.0,38.9819,39.0449,38.8873,38.9583,477100.0
2006-10-02 13:10:00,49.43,49.46,49.31,49.31,60400.0,38.9504,38.974,38.8558,38.8558,60400.0
2006-10-02 13:20:00,49.3,49.36,49.3,49.35,30600.0,38.8479,38.8952,38.8479,38.8873,30600.0
2006-10-02 13:30:00,49.37,49.39,49.26,49.33,76700.0,38.9031,38.9189,38.8164,38.8716,76700.0
2006-10-02 13:40:00,49.33,49.38,49.22,49.25,103600.0,38.8716,38.911,38.7849,38.8085,103600.0
2006-10-02 13:50:00,49.24,49.25,49.12,49.18,54100.0,38.8007,38.8085,38.7061,38.7534,54100.0
2006-10-02 14:00:00,49.17,49.23,49.13,49.19,80700.0,38.7455,38.7928,38.714,38.7613,80700.0
2006-10-02 14:10:00,49.18,49.3,49.16,49.3,95400.0,38.7534,38.8479,38.7376,38.8479,95400.0
2006-10-02 14:20:00,49.28,49.32,49.19,49.21,114200.0,38.8322,38.8637,38.7613,38.777,114200.0
2006-10-02 14:30:00,49.2,49.21,49.15,49.17,89500.0,38.7691,38.777,38.7297,38.7455,89500.0
2006-10-02 14:40:00,49.17,49.25,49.12,49.22,51400.0,38.7455,38.8085,38.7061,38.7849,51400.0
2006-10-02 14:50:00,49.22,49.26,49.19,49.24,47100.0,38.7849,38.8164,38.7613,38.8007,47100.0
2006-10-02 15:00:00,49.24,49.29,49.13,49.13,43800.0,38.8007,38.8401,38.714,38.714,43800.0
2006-10-02 15:10:00,49.13,49.19,49.1,49.17,45600.0,38.714,38.7613,38.6903,38.7455,45600.0
2006-10-02 15:20:00,49.18,49.29,49.16,49.28,47200.0,38.7534,38.8401,38.7376,38.8322,47200.0
2006-10-02 15:30:00,49.28,49.36,49.28,49.32,97000.0,38.8322,38.8952,38.8322,38.8637,97000.0
2006-10-02 15:40:00,49.32,49.47,49.3,49.46,220300.0,38.8637,38.9819,38.8479,38.974,220300.0
2006-10-02 15:50:00,49.46,49.52,49.41,49.43,239600.0,38.974,39.0213,38.9346,38.9504,239600.0
2006-10-03 09:30:00,49.43,49.65,49.24,49.38,174600.0,38.9504,39.1237,38.8007,38.911,174600.0
2006-10-03 09:40:00,49.38,49.74,49.38,49.49,142500.0,38.911,39.1947,38.911,38.9977,142500.0
2006-10-03 09:50:00,49.5,49.56,49.2,49.3,100300.0,39.0055,39.0528,38.7691,38.8479,100300.0
2006-10-03 10:00:00,49.3,49.46,49.23,49.27,107700.0,38.8479,38.974,38.7928,38.8243,107700.0
2006-10-03 10:10:00,49.27,49.27,48.95,49.19,118500.0,38.8243,38.8243,38.5721,38.7613,118500.0
2006-10-03 10:20:00,49.22,49.31,49.17,49.29,58900.0,38.7849,38.8558,38.7455,38.8401,58900.0
2006-10-03 10:30:00,49.29,49.34,49.17,49.18,68300.0,38.8401,38.8795,38.7455,38.7534,68300.0
2006-10-03 10:40:00,49.16,49.26,49.16,49.21,76200.0,38.7376,38.8164,38.7376,38.777,76200.0
2006-10-03 10:50:00,49.22,49.37,49.2,49.3,69900.0,38.7849,38.9031,38.7691,38.8479,69900.0
2006-10-03 11:00:00,49.3,49.35,49.24,49.35,105800.0,38.8479,38.8873,38.8007,38.8873,105800.0
2006-10-03 11:10:00,49.35,49.41,49.3,49.4,69600.0,38.8873,38.9346,38.8479,38.9267,69600.0
2006-10-03 11:20:00,49.41,49.54,49.4,49.53,98400.0,38.9346,39.0371,38.9267,39.0292,98400.0
2006-10-03 11:30:00,49.53,49.58,49.5,49.51,96200.0,39.0292,39.0686,39.0055,39.0134,96200.0
2006-10-03 11:40:00,49.5,49.57,49.5,49.5,92200.0,39.0055,39.0607,39.0055,39.0055,92200.0
2006-10-03 11:50:00,49.5,49.58,49.48,49.56,231200.0,39.0055,39.0686,38.9898,39.0528,231200.0
2006-10-03 12:00:00,49.56,49.62,49.53,49.58,83200.0,39.0528,39.1001,39.0292,39.0686,83200.0
2006-10-03 12:10:00,49.57,49.7,49.57,49.65,121500.0,39.0607,39.1631,39.0607,39.1237,121500.0
2006-10-03 12:20:00,49.65,49.69,49.56,49.56,130800.0,39.1237,39.1553,39.0528,39.0528,130800.0
2006-10-03 12:30:00,49.56,49.56,49.47,49.5,139900.0,39.0528,39.0528,38.9819,39.0055,139900.0
2006-10-03 12:40:00,49.51,49.58,49.49,49.53,59500.0,39.0134,39.0686,38.9977,39.0292,59500.0
2006-10-03 12:50:00,49.54,49.59,49.52,49.59,79400.0,39.0371,39.0765,39.0213,39.0765,79400.0
2006-10-03 13:00:00,49.6,49.68,49.54,49.58,100500.0,39.0843,39.1474,39.0371,39.0686,100500.0
2006-10-03 13:10:00,49.58,49.59,49.51,49.52,79200.0,39.0686,39.0765,39.0134,39.0213,79200.0
2006-10-03 13:20:00,49.53,49.6,49.51,49.6,87200.0,39.0292,39.0843,39.0134,39.0843,87200.0
2006-10-03 13:30:00,49.6,49.68,49.6,49.64,41700.0,39.0843,39.1474,39.0843,39.1159,41700.0
2006-10-03 13:40:00,49.64,49.66,49.56,49.59,115400.0,39.1159,39.1316,39.0528,39.0765,115400.0
2006-10-03 13:50:00,49.6,49.61,49.48,49.48,41000.0,39.0843,39.0922,38.9898,38.9898,41000.0
2006-10-03 14:00:00,49.49,49.69,49.48,49.66,66400.0,38.9977,39.1553,38.9898,39.1316,66400.0
2006-10-03 14:10:00,49.67,49.67,49.6,49.66,73700.0,39.1395,39.1395,39.0843,39.1316,73700.0
2006-10-03 14:20:00,49.66,49.69,49.51,49.51,51800.0,39.1316,39.1553,39.0134,39.0134,51800.0
2006-10-03 14:30:00,49.51,49.68,49.51,49.66,57900.0,39.0134,39.1474,39.0134,39.1316,57900.0
2006-10-03 14:40:00,49.67,49.73,49.63,49.7,98700.0,39.1395,39.1868,39.108,39.1631,98700.0
2006-10-03 14:50:00,49.7,49.76,49.67,49.67,219200.0,39.1631,39.2104,39.1395,39.1395,219200.0
2006-10-03 15:00:00,49.68,49.74,49.66,49.69,206800.0,39.1474,39.1947,39.1316,39.1553,206800.0
2006-10-03 15:10:00,49.7,49.73,49.66,49.69,56900.0,39.1631,39.1868,39.1316,39.1553,56900.0
2006-10-03 15:20:00,49.7,49.78,49.69,49.72,100800.0,39.1631,39.2262,39.1553,39.1789,100800.0
2006-10-03 15:30:00,49.72,49.75,49.63,49.63,128400.0,39.1789,39.2025,39.108,39.108,128400.0
2006-10-03 15:40:00,49.64,49.7,49.6,49.66,302100.0,39.1159,39.1631,39.0843,39.1316,302100.0
2006-10-03 15:50:00,49.65,49.66,49.54,49.59,197100.0,39.1237,39.1316,39.0371,39.0765,197100.0
2006-10-04 09:30:00,49.34,49.36,49.07,49.12,100400.0,38.8795,38.8952,38.6667,38.7061,100400.0
2006-10-04 09:40:00,49.12,49.24,49.02,49.24,215200.0,38.7061,38.8007,38.6273,38.8007,215200.0
2006-10-04 09:50:00,49.24,49.25,49.1,49.14,60900.0,38.8007,38.8085,38.6903,38.7219,60900.0
2006-10-04 10:00:00,49.14,49.25,49.13,49.21,89900.0,38.7219,38.8085,38.714,38.777,89900.0
2006-10-04 10:10:00,49.21,49.27,49.19,49.27,164500.0,38.777,38.8243,38.7613,38.8243,164500.0
2006-10-04 10:20:00,49.26,49.36,49.25,49.3,207400.0,38.8164,38.8952,38.8085,38.8479,207400.0
2006-10-04 10:30:00,49.3,49.48,49.3,49.48,83500.0,38.8479,38.9898,38.8479,38.9898,83500.0
2006-10-04 10:40:00,49.48,49.62,49.47,49.61,122300.0,38.9898,39.1001,38.9819,39.0922,122300.0
2006-10-04 10:50:00,49.61,49.7,49.56,49.7,491500.0,39.0922,39.1631,39.0528,39.1631,491500.0
2006-10-04 11:00:00,49.68,49.7,49.56,49.58,267500.0,39.1474,39.1631,39.0528,39.0686,267500.0
2006-10-04 11:10:00,49.57,49.64,49.57,49.58,65200.0,39.0607,39.1159,39.0607,39.0686,65200.0
2006-10-04 11:20:00,49.58,49.65,49.53,49.64,133700.0,39.0686,39.1237,39.0292,39.1159,133700.0
2006-10-04 11:30:00,49.65,49.66,49.54,49.56,59800.0,39.1237,39.1316,39.0371,39.0528,59800.0
2006-10-04 11:40:00,49.56,49.61,49.53,49.59,64600.0,39.0528,39.0922,39.0292,39.0765,64600.0
2006-10-04 11:50:00,49.58,49.59,49.55,49.55,38400.0,39.0686,39.0765,39.0449,39.0449,38400.0
2006-10-04 12:00:00,49.56,49.64,49.55,49.64,78600.0,39.0528,39.1159,39.0449,39.1159,78600.0
2006-10-04 12:10:00,49.62,49.63,49.51,49.52,63000.0,39.1001,39.108,39.0134,39.0213,63000.0
2006-10-04 12:20:00,49.52,49.53,49.47,49.47,187900.0,39.0213,39.0292,38.9819,38.9819,187900.0
2006-10-04 12:30:00,49.47,49.52,49.45,49.48,64600.0,38.9819,39.0213,38.9661,38.9898,64600.0
2006-10-04 12:40:00,49.48,49.58,49.46,49.55,74400.0,38.9898,39.0686,38.974,39.0449,74400.0
2006-10-04 12:50:00,49.55,49.56,49.46,49.5,163700.0,39.0449,39.0528,38.974,39.0055,163700.0
2006-10-04 13:00:00,49.49,49.53,49.46,49.47,67000.0,38.9977,39.0292,38.974,38.9819,67000.0
2006-10-04 13:10:00,49.47,49.5,49.44,49.48,94500.0,38.9819,39.0055,38.9583,38.9898,94500.0
2006-10-04 13:20:00,49.47,49.5,49.43,49.49,148300.0,38.9819,39.0055,38.9504,38.9977,148300.0
2006-10-04 13:30:00,49.49,49.64,49.48,49.63,292100.0,38.9977,39.1159,38.9898,39.108,292100.0
2006-10-04 13:40:00,49.64,49.68,49.57,49.59,88700.0,39.1159,39.1474,39.0607,39.0765,88700.0
2006-10-04 13:50:00,49.59,49.6,49.54,49.56,117900.0,39.0765,39.0843,39.0371,39.0528,117900.0
2006-10-04 14:00:00,49.58,49.58,49.43,49.48,75600.0,39.0686,39.0686,38.9504,38.9898,75600.0
2006-10-04 14:10:00,49.48,49.6,49.45,49.54,78600.0,38.9898,39.0843,38.9661,39.0371,78600.0
2006-10-04 14:20:00,49.54,49.56,49.49,49.52,81400.0,39.0371,39.0528,38.9977,39.0213,81400.0
2006-10-04 14:30:00,49.52,49.58,49.52,49.54,128600.0,39.0213,39.0686,39.0213,39.0371,128600.0
2006-10-04 14:40:00,49.54,49.6,49.5,49.51,64900.0,39.0371,39.0843,39.0055,39.0134,64900.0
2006-10-04 14:50:00,49.51,49.54,49.49,49.5,120100.0,39.0134,39.0371,38.9977,39.0055,120100.0
2006-10-04 15:00:00,49.5,49.5,49.43,49.47,84500.0,39.0055,39.0055,38.9504,38.9819,84500.0
2006-10-04 15:10:00,49.47,49.55,49.45,49.45,90200.0,38.9819,39.0449,38.9661,38.9661,90200.0
2006-10-04 15:20:00,49.47,49.5,49.43,49.47,116300.0,38.9819,39.0055,38.9504,38.9819,116300.0
2006-10-04 15:30:00,49.46,49.48,49.43,49.43,124400.0,38.974,38.9898,38.9504,38.9504,124400.0
2006-10-04 15:40:00,49.44,49.52,49.44,49.5,169700.0,38.9583,39.0213,38.9583,39.0055,169700.0
2006-10-04 15:50:00,49.53,49.56,49.49,49.52,156200.0,39.0292,39.0528,38.9977,39.0213,156200.0
2006-10-05 09:30:00,49.22,49.4,49.1,49.34,165300.0,38.7849,38.9267,38.6903,38.8795,165300.0
2006-10-05 09:40:00,49.38,49.43,49.27,49.29,76200.0,38.911,38.9504,38.8243,38.8401,76200.0
2006-10-05 09:50:00,49.29,49.49,49.28,49.32,133300.0,38.8401,38.9977,38.8322,38.8637,133300.0
2006-10-05 10:00:00,49.32,49.47,49.25,49.39,151700.0,38.8637,38.9819,38.8085,38.9189,151700.0
2006-10-05 10:10:00,49.38,49.39,49.27,49.3,161700.0,38.911,38.9189,38.8243,38.8479,161700.0
2006-10-05 10:20:00,49.3,49.37,49.25,49.35,94100.0,38.8479,38.9031,38.8085,38.8873,94100.0
2006-10-05 10:30:00,49.34,49.41,49.22,49.31,119400.0,38.8795,38.9346,38.7849,38.8558,119400.0
2006-10-05 10:40:00,49.33,49.47,49.33,49.47,74600.0,38.8716,38.9819,38.8716,38.9819,74600.0
2006-10-05 10:50:00,49.47,49.5,49.46,49.49,50700.0,38.9819,39.0055,38.974,38.9977,50700.0
2006-10-05 11:00:00,49.5,49.56,49.43,49.5,83600.0,39.0055,39.0528,38.9504,39.0055,83600.0
2006-10-05 11:10:00,49.5,49.52,49.44,49.52,53400.0,39.0055,39.0213,38.9583,39.0213,53400.0
2006-10-05 11:20:00,49.53,49.61,49.5,49.57,101500.0,39.0292,39.0922,39.0055,39.0607,101500.0
2006-10-05 11:30:00,49.56,49.62,49.53,49.62,132700.0,39.0528,39.1001,39.0292,39.1001,132700.0
2006-10-05 11:40:00,49.61,49.79,49.61,49.72,116000.0,39.0922,39.2341,39.0922,39.1789,116000.0
2006-10-05 11:50:00,49.72,49.73,49.58,49.59,122400.0,39.1789,39.1868,39.0686,39.0765,122400.0
2006-10-05 12:00:00,49.59,49.69,49.56,49.67,85700.0,39.0765,39.1553,39.0528,39.1395,85700.0
2006-10-05 12:10:00,49.67,49.89,49.66,49.89,143700.0,39.1395,39.3129,39.1316,39.3129,143700.0
2006-10-05 12:20:00,49.89,49.91,49.8,49.88,91400.0,39.3129,39.3286,39.2419,39.305,91400.0
2006-10-05 12:30:00,49.88,49.89,49.71,49.72,120500.0,39.305,39.3129,39.171,39.1789,120500.0
2006-10-05 12:40:00,49.73,49.77,49.65,49.71,62600.0,39.1868,39.2183,39.1237,39.171,62600.0
2006-10-05 12:50:00,49.71,49.79,49.69,49.7,48100.0,39.171,39.2341,39.1553,39.1631,48100.0
2006-10-05 13:00:00,49.7,49.71,49.39,49.39,184400.0,39.1631,39.171,38.9189,38.9189,184400.0
2006-10-05 13:10:00,49.4,49.62,49.3,49.6,186700.0,38.9267,39.1001,38.8479,39.0843,186700.0
2006-10-05 13:20:00,49.59,49.79,49.59,49.75,90000.0,39.0765,39.2341,39.0765,39.2025,90000.0
2006-10-05 13:30:00,49.75,50.01,49.75,49.94,212300.0,39.2025,39.4074,39.2025,39.3523,212300.0
2006-10-05 13:40:00,49.94,50.28,49.94,50.28,170900.0,39.3523,39.6202,39.3523,39.6202,170900.0
2006-10-05 13:50:00,50.29,50.45,50.28,50.29,332800.0,39.628,39.7541,39.6202,39.628,332800.0
2006-10-05 14:00:00,50.3,50.38,50.25,50.3,106500.0,39.6359,39.699,39.5965,39.6359,106500.0
2006-10-05 14:10:00,50.3,50.33,50.2,50.2,124000.0,39.6359,39.6596,39.5571,39.5571,124000.0
2006-10-05 14:20:00,50.19,50.2,50.17,50.2,84600.0,39.5492,39.5571,39.5335,39.5571,84600.0
2006-10-05 14:30:00,50.2,50.36,50.19,50.3,106700.0,39.5571,39.6832,39.5492,39.6359,106700.0
2006-10-05 14:40:00,50.3,50.38,50.29,50.38,217000.0,39.6359,39.699,39.628,39.699,217000.0
2006-10-05 14:50:00,50.36,50.4,50.33,50.34,147700.0,39.6832,39.7147,39.6596,39.6674,147700.0
2006-10-05 15:00:00,50.33,50.4,50.31,50.4,178900.0,39.6596,39.7147,39.6438,39.7147,178900.0
2006-10-05 15:10:00,50.4,50.55,50.38,50.53,312700.0,39.7147,39.8329,39.699,39.8172,312700.0
2006-10-05 15:20:00,50.53,50.65,50.51,50.64,210500.0,39.8172,39.9117,39.8014,39.9038,210500.0
2006-10-05 15:30:00,50.64,50.64,50.51,50.56,197600.0,39.9038,39.9038,39.8014,39.8408,197600.0
2006-10-05 15:40:00,50.57,50.72,50.57,50.72,287000.0,39.8487,39.9669,39.8487,39.9669,287000.0
2006-10-05 15:50:00,50.7,50.73,50.67,50.68,387200.0,39.9511,39.9748,39.9275,39.9354,387200.0
2006-10-06 09:30:00,50.6,50.89,50.6,50.6,183000.0,39.8723,40.1008,39.8723,39.8723,183000.0
2006-10-06 09:40:00,50.6,50.85,50.56,50.81,172700.0,39.8723,40.0693,39.8408,40.0378,172700.0
2006-10-06 09:50:00,50.82,50.91,50.77,50.8,204500.0,40.0457,40.1166,40.0063,40.0299,204500.0
2006-10-06 10:00:00,50.8,50.95,50.75,50.92,244800.0,40.0299,40.1481,39.9905,40.1245,244800.0
2006-10-06 10:10:00,50.93,51.52,50.93,51.33,491400.0,40.1324,40.5973,40.1324,40.4476,491400.0
2006-10-06 10:20:00,51.34,51.53,51.27,51.51,541300.0,40.4554,40.6052,40.4003,40.5894,541300.0
2006-10-06 10:30:00,51.51,51.58,51.45,51.52,596000.0,40.5894,40.6446,40.5421,40.5973,596000.0
2006-10-06 10:40:00,51.56,52.33,51.52,52.28,678400.0,40.6288,41.2355,40.5973,41.1961,678400.0
2006-10-06 10:50:00,52.33,52.61,52.07,52.1,730800.0,41.2355,41.4562,41.0307,41.0543,730800.0
2006-10-06 11:00:00,52.12,52.19,51.83,51.83,357900.0,41.0701,41.1252,40.8416,40.8416,357900.0
2006-10-06 11:10:00,51.82,51.87,51.61,51.64,241000.0,40.8337,40.8731,40.6682,40.6918,241000.0
2006-10-06 11:20:00,51.63,51.96,51.62,51.87,247600.0,40.684,40.944,40.6761,40.8731,247600.0
2006-10-06 11:30:00,51.87,51.91,51.8,51.85,201800.0,40.8731,40.9046,40.8179,40.8573,201800.0
2006-10-06 11:40:00,51.85,52.06,51.85,51.98,330400.0,40.8573,41.0228,40.8573,40.9598,330400.0
2006-10-06 11:50:00,51.99,52.02,51.85,51.9,179600.0,40.9676,40.9913,40.8573,40.8967,179600.0
2006-10-06 12:00:00,51.9,51.98,51.86,51.9,239800.0,40.8967,40.9598,40.8652,40.8967,239800.0
2006-10-06 12:10:00,51.9,51.92,51.86,51.87,126100.0,40.8967,40.9125,40.8652,40.8731,126100.0
2006-10-06 12:20:00,51.87,51.88,51.72,51.84,105000.0,40.8731,40.881,40.7549,40.8494,105000.0
2006-10-06 12:30:00,51.84,51.91,51.81,51.82,105900.0,40.8494,40.9046,40.8258,40.8337,105900.0
2006-10-06 12:40:00,51.83,51.85,51.76,51.79,89600.0,40.8416,40.8573,40.7864,40.81,89600.0
2006-10-06 12:50:00,51.78,51.81,51.74,51.78,334300.0,40.8022,40.8258,40.7706,40.8022,334300.0
2006-10-06 13:00:00,51.78,51.78,51.65,51.76,125200.0,40.8022,40.8022,40.6997,40.7864,125200.0
2006-10-06 13:10:00,51.76,51.79,51.74,51.78,68400.0,40.7864,40.81,40.7706,40.8022,68400.0
2006-10-06 13:20:00,51.78,51.81,51.73,51.8,141800.0,40.8022,40.8258,40.7628,40.8179,141800.0
2006-10-06 13:30:00,51.8,51.8,51.68,51.78,226400.0,40.8179,40.8179,40.7234,40.8022,226400.0
2006-10-06 13:40:00,51.79,51.79,51.72,51.76,68900.0,40.81,40.81,40.7549,40.7864,68900.0
2006-10-06 13:50:00,51.77,51.77,51.7,51.72,108300.0,40.7943,40.7943,40.7391,40.7549,108300.0
2006-10-06 14:00:00,51.73,51.78,51.66,51.68,150000.0,40.7628,40.8022,40.7076,40.7234,150000.0
2006-10-06 14:10:00,51.67,51.67,51.27,51.27,493000.0,40.7155,40.7155,40.4003,40.4003,493000.0
2006-10-06 14:20:00,51.27,51.28,51.13,51.13,178600.0,40.4003,40.4082,40.29,40.29,178600.0
2006-10-06 14:30:00,51.12,51.36,51.1,51.3,131400.0,40.2821,40.4712,40.2663,40.4239,131400.0
2006-10-06 14:40:00,51.29,51.43,51.28,51.36,104600.0,40.416,40.5264,40.4082,40.4712,104600.0
2006-10-06 14:50:00,51.36,51.42,51.35,51.41,108100.0,40.4712,40.5185,40.4633,40.5106,108100.0
2006-10-06 15:00:00,51.4,51.41,51.35,51.37,105800.0,40.5027,40.5106,40.4633,40.4791,105800.0
2006-10-06 15:10:00,51.36,51.37,51.32,51.36,84600.0,40.4712,40.4791,40.4397,40.4712,84600.0
2006-10-06 15:20:00,51.36,51.4,51.35,51.38,77400.0,40.4712,40.5027,40.4633,40.487,77400.0
2006-10-06 15:30:00,51.38,51.47,51.37,51.46,222600.0,40.487,40.5579,40.4791,40.55,222600.0
2006-10-06 15:40:00,51.45,51.5,51.36,51.38,147800.0,40.5421,40.5815,40.4712,40.487,147800.0
2006-10-06 15:50:00,51.37,51.5,50.63,51.43,350900.0,40.4791,40.5815,39.896,40.5264,350900.0
2006-10-09 09:30:00,51.49,51.5,51.1,51.17,227300.0,40.5736,40.5815,40.2663,40.3215,227300.0
2006-10-09 09:40:00,51.19,51.19,50.97,51.03,165200.0,40.3372,40.3372,40.1639,40.2112,165200.0
2006-10-09 09:50:00,51.01,51.22,50.82,50.83,110000.0,40.1954,40.3609,40.0457,40.0536,110000.0
2006-10-09 10:00:00,50.84,50.84,50.62,50.7,131000.0,40.0614,40.0614,39.8881,39.9511,131000.0
2006-10-09 10:10:00,50.7,50.77,50.65,50.72,221200.0,39.9511,40.0063,39.9117,39.9669,221200.0
2006-10-09 10:20:00,50.72,50.94,50.7,50.86,151700.0,39.9669,40.1402,39.9511,40.0772,151700.0
2006-10-09 10:30:00,50.88,50.89,50.75,50.82,114200.0,40.093,40.1008,39.9905,40.0457,114200.0
2006-10-09 10:40:00,50.82,50.83,50.76,50.77,50500.0,40.0457,40.0536,39.9984,40.0063,50500.0
2006-10-09 10:50:00,50.77,50.77,50.7,50.7,55800.0,40.0063,40.0063,39.9511,39.9511,55800.0
2006-10-09 11:00:00,50.7,50.8,50.65,50.79,67000.0,39.9511,40.0299,39.9117,40.022,67000.0
2006-10-09 11:10:00,50.79,50.83,50.72,50.72,54200.0,40.022,40.0536,39.9669,39.9669,54200.0
2006-10-09 11:20:00,50.73,50.92,50.72,50.92,84500.0,39.9748,40.1245,39.9669,40.1245,84500.0
2006-10-09 11:30:00,50.9,51.0,50.88,50.98,105200.0,40.1087,40.1875,40.093,40.1718,105200.0
2006-10-09 11:40:00,50.98,50.98,50.85,50.94,59100.0,40.1718,40.1718,40.0693,40.1402,59100.0
2006-10-09 11:50:00,50.94,50.97,50.84,50.97,98000.0,40.1402,40.1639,40.0614,40.1639,98000.0
2006-10-09 12:00:00,50.98,50.98,50.89,50.9,48000.0,40.1718,40.1718,40.1008,40.1087,48000.0
2006-10-09 12:10:00,50.89,50.95,50.88,50.91,50100.0,40.1008,40.1481,40.093,40.1166,50100.0
2006-10-09 12:20:00,50.93,50.95,50.88,50.93,49100.0,40.1324,40.1481,40.093,40.1324,49100.0
2006-10-09 12:30:00,50.91,50.93,50.83,50.83,33600.0,40.1166,40.1324,40.0536,40.0536,33600.0
2006-10-09 12:40:00,50.83,50.84,50.76,50.82,53500.0,40.0536,40.0614,39.9984,40.0457,53500.0
2006-10-09 12:50:00,50.81,50.85,50.74,50.75,111300.0,40.0378,40.0693,39.9826,39.9905,111300.0
2006-10-09 13:00:00,50.75,50.83,50.72,50.78,68600.0,39.9905,40.0536,39.9669,40.0142,68600.0
2006-10-09 13:10:00,50.78,50.83,50.77,50.77,41800.0,40.0142,40.0536,40.0063,40.0063,41800.0
2006-10-09 13:20:00,50.78,50.8,50.72,50.79,60700.0,40.0142,40.0299,39.9669,40.022,60700.0
2006-10-09 13:30:00,50.8,50.81,50.74,50.74,54000.0,40.0299,40.0378,39.9826,39.9826,54000.0
2006-10-09 13:40:00,50.75,50.78,50.71,50.75,37800.0,39.9905,40.0142,39.959,39.9905,37800.0
2006-10-09 13:50:00,50.74,50.78,50.71,50.78,54800.0,39.9826,40.0142,39.959,40.0142,54800.0
2006-10-09 14:00:00,50.77,50.82,50.75,50.82,89600.0,40.0063,40.0457,39.9905,40.0457,89600.0
2006-10-09 14:10:00,50.82,50.83,50.78,50.82,48200.0,40.0457,40.0536,40.0142,40.0457,48200.0
2006-10-09 14:20:00,50.83,50.9,50.79,50.9,65000.0,40.0536,40.1087,40.022,40.1087,65000.0
2006-10-09 14:30:00,50.89,50.89,50.78,50.81,68900.0,40.1008,40.1008,40.0142,40.0378,68900.0
2006-10-09 14:40:00,50.81,50.85,50.81,50.82,74400.0,40.0378,40.0693,40.0378,40.0457,74400.0
2006-10-09 14:50:00,50.81,50.85,50.78,50.82,67400.0,40.0378,40.0693,40.0142,40.0457,67400.0
2006-10-09 15:00:00,50.81,50.85,50.79,50.84,90200.0,40.0378,40.0693,40.022,40.0614,90200.0
2006-10-09 15:10:00,50.82,50.85,50.8,50.81,84400.0,40.0457,40.0693,40.0299,40.0378,84400.0
2006-10-09 15:20:00,50.81,50.85,50.77,50.77,80000.0,40.0378,40.0693,40.0063,40.0063,80000.0
2006-10-09 15:30:00,50.77,50.82,50.75,50.81,117300.0,40.0063,40.0457,39.9905,40.0378,117300.0
2006-10-09 15:40:00,50.82,50.86,50.76,50.78,197100.0,40.0457,40.0772,39.9984,40.0142,197100.0
2006-10-09 15:50:00,50.78,50.79,50.69,50.71,261400.0,40.0142,40.022,39.9432,39.959,261400.0
2006-10-10 09:30:00,50.95,50.98,50.73,50.77,110600.0,40.1481,40.1718,39.9748,40.0063,110600.0
2006-10-10 09:40:00,50.77,50.81,50.55,50.56,124800.0,40.0063,40.0378,39.8329,39.8408,124800.0
2006-10-10 09:50:00,50.55,50.59,50.5,50.53,154800.0,39.8329,39.8644,39.7935,39.8172,154800.0
2006-10-10 10:00:00,50.54,50.74,50.51,50.63,117700.0,39.825,39.9826,39.8014,39.896,117700.0
2006-10-10 10:10:00,50.63,50.63,50.32,50.35,117500.0,39.896,39.896,39.6517,39.6753,117500.0
2006-10-10 10:20:00,50.35,50.35,50.15,50.23,122900.0,39.6753,39.6753,39.5177,39.5808,122900.0
2006-10-10 10:30:00,50.23,50.31,50.15,50.16,74800.0,39.5808,39.6438,39.5177,39.5256,74800.0
2006-10-10 10:40:00,50.15,50.25,50.15,50.21,102200.0,39.5177,39.5965,39.5177,39.565,102200.0
2006-10-10 10:50:00,50.22,50.31,50.18,50.25,153800.0,39.5729,39.6438,39.5414,39.5965,153800.0
2006-10-10 11:00:00,50.24,50.32,50.24,50.28,59500.0,39.5886,39.6517,39.5886,39.6202,59500.0
2006-10-10 11:10:00,50.27,50.29,50.24,50.25,43000.0,39.6123,39.628,39.5886,39.5965,43000.0
2006-10-10 11:20:00,50.24,50.3,50.23,50.24,118400.0,39.5886,39.6359,39.5808,39.5886,118400.0
2006-10-10 11:30:00,50.26,50.28,50.15,50.17,60600.0,39.6044,39.6202,39.5177,39.5335,60600.0
2006-10-10 11:40:00,50.18,50.2,50.0,50.05,439600.0,39.5414,39.5571,39.3995,39.4389,439600.0
2006-10-10 11:50:00,50.04,50.16,50.04,50.13,116900.0,39.4311,39.5256,39.4311,39.502,116900.0
2006-10-10 12:00:00,50.13,50.16,50.08,50.16,92100.0,39.502,39.5256,39.4626,39.5256,92100.0
2006-10-10 12:10:00,50.18,50.23,50.1,50.2,86300.0,39.5414,39.5808,39.4783,39.5571,86300.0
2006-10-10 12:20:00,50.2,50.2,50.0,50.0,77500.0,39.5571,39.5571,39.3995,39.3995,77500.0
2006-10-10 12:30:00,50.0,50.01,49.93,49.98,66500.0,39.3995,39.4074,39.3444,39.3838,66500.0
2006-10-10 12:40:00,49.99,49.99,49.93,49.93,53000.0,39.3917,39.3917,39.3444,39.3444,53000.0
2006-10-10 12:50:00,49.93,49.94,49.77,49.77,138900.0,39.3444,39.3523,39.2183,39.2183,138900.0
2006-10-10 13:00:00,49.77,49.78,49.64,49.69,176100.0,39.2183,39.2262,39.1159,39.1553,176100.0
2006-10-10 13:10:00,49.68,49.71,49.6,49.6,96200.0,39.1474,39.171,39.0843,39.0843,96200.0
2006-10-10 13:20:00,49.6,49.7,49.59,49.69,103100.0,39.0843,39.1631,39.0765,39.1553,103100.0
2006-10-10 13:30:00,49.69,49.71,49.59,49.69,101300.0,39.1553,39.171,39.0765,39.1553,101300.0
2006-10-10 13:40:00,49.69,49.7,49.67,49.69,90600.0,39.1553,39.1631,39.1395,39.1553,90600.0
2006-10-10 13:50:00,49.69,49.77,49.68,49.68,131900.0,39.1553,39.2183,39.1474,39.1474,131900.0
2006-10-10 14:00:00,49.68,49.74,49.56,49.67,277400.0,39.1474,39.1947,39.0528,39.1395,277400.0
2006-10-10 14:10:00,49.67,49.76,49.6,49.76,94100.0,39.1395,39.2104,39.0843,39.2104,94100.0
2006-10-10 14:20:00,49.76,49.83,49.72,49.81,126500.0,39.2104,39.2656,39.1789,39.2498,126500.0
2006-10-10 14:30:00,49.82,49.83,49.78,49.79,96900.0,39.2577,39.2656,39.2262,39.2341,96900.0
2006-10-10 14:40:00,49.8,49.91,49.78,49.9,157600.0,39.2419,39.3286,39.2262,39.3207,157600.0
2006-10-10 14:50:00,49.9,49.97,49.84,49.85,141500.0,39.3207,39.3759,39.2735,39.2813,141500.0
2006-10-10 15:00:00,49.86,49.9,49.85,49.88,56500.0,39.2892,39.3207,39.2813,39.305,56500.0
2006-10-10 15:10:00,49.87,49.88,49.76,49.8,77600.0,39.2971,39.305,39.2104,39.2419,77600.0
2006-10-10 15:20:00,49.79,49.8,49.75,49.79,108500.0,39.2341,39.2419,39.2025,39.2341,108500.0
2006-10-10 15:30:00,49.79,49.85,49.62,49.69,326100.0,39.2341,39.2813,39.1001,39.1553,326100.0
2006-10-10 15:40:00,49.69,49.7,49.63,49.66,228600.0,39.1553,39.1631,39.108,39.1316,228600.0
2006-10-10 15:50:00,49.67,49.68,49.57,49.64,327300.0,39.1395,39.1474,39.0607,39.1159,327300.0
2006-10-11 09:30:00,49.62,49.62,49.3,49.44,157500.0,39.1001,39.1001,38.8479,38.9583,157500.0
2006-10-11 09:40:00,49.42,49.61,49.3,49.48,118900.0,38.9425,39.0922,38.8479,38.9898,118900.0
2006-10-11 09:50:00,49.49,49.51,49.3,49.46,176100.0,38.9977,39.0134,38.8479,38.974,176100.0
2006-10-11 10:00:00,49.46,49.71,49.43,49.67,374900.0,38.974,39.171,38.9504,39.1395,374900.0
2006-10-11 10:10:00,49.65,49.75,49.57,49.75,152400.0,39.1237,39.2025,39.0607,39.2025,152400.0
2006-10-11 10:20:00,49.76,50.09,49.71,50.01,184300.0,39.2104,39.4704,39.171,39.4074,184300.0
2006-10-11 10:30:00,50.02,50.03,49.95,50.02,302600.0,39.4153,39.4232,39.3601,39.4153,302600.0
2006-10-11 10:40:00,50.02,50.04,49.97,50.0,117800.0,39.4153,39.4311,39.3759,39.3995,117800.0
2006-10-11 10:50:00,50.0,50.14,49.92,50.14,117700.0,39.3995,39.5098,39.3365,39.5098,117700.0
2006-10-11 11:00:00,50.14,50.3,50.12,50.27,210800.0,39.5098,39.6359,39.4941,39.6123,210800.0
2006-10-11 11:10:00,50.26,50.37,50.19,50.25,142400.0,39.6044,39.6911,39.5492,39.5965,142400.0
2006-10-11 11:20:00,50.23,50.29,50.1,50.11,69300.0,39.5808,39.628,39.4783,39.4862,69300.0
2006-10-11 11:30:00,50.11,50.15,50.06,50.15,53300.0,39.4862,39.5177,39.4468,39.5177,53300.0
2006-10-11 11:40:00,50.15,50.25,50.14,50.21,49600.0,39.5177,39.5965,39.5098,39.565,49600.0
2006-10-11 11:50:00,50.21,50.25,50.13,50.25,57100.0,39.565,39.5965,39.502,39.5965,57100.0
2006-10-11 12:00:00,50.25,50.3,50.24,50.26,65400.0,39.5965,39.6359,39.5886,39.6044,65400.0
2006-10-11 12:10:00,50.27,50.34,50.21,50.25,74100.0,39.6123,39.6674,39.565,39.5965,74100.0
2006-10-11 12:20:00,50.22,50.26,50.19,50.19,93100.0,39.5729,39.6044,39.5492,39.5492,93100.0
2006-10-11 12:30:00,50.19,50.27,50.19,50.25,44800.0,39.5492,39.6123,39.5492,39.5965,44800.0
2006-10-11 12:40:00,50.25,50.3,50.22,50.24,119600.0,39.5965,39.6359,39.5729,39.5886,119600.0
2006-10-11 12:50:00,50.24,50.29,50.22,50.26,88800.0,39.5886,39.628,39.5729,39.6044,88800.0
2006-10-11 13:00:00,50.26,50.27,50.16,50.18,37100.0,39.6044,39.6123,39.5256,39.5414,37100.0
2006-10-11 13:10:00,50.18,50.24,50.17,50.23,56000.0,39.5414,39.5886,39.5335,39.5808,56000.0
2006-10-11 13:20:00,50.22,50.23,50.06,50.1,165000.0,39.5729,39.5808,39.4468,39.4783,165000.0
2006-10-11 13:30:00,50.1,50.12,50.02,50.07,64100.0,39.4783,39.4941,39.4153,39.4547,64100.0
2006-10-11 13:40:00,50.07,50.14,50.07,50.1,55300.0,39.4547,39.5098,39.4547,39.4783,55300.0
2006-10-11 13:50:00,50.11,50.12,50.05,50.08,43600.0,39.4862,39.4941,39.4389,39.4626,43600.0
2006-10-11 14:00:00,50.08,50.19,50.0,50.13,82200.0,39.4626,39.5492,39.3995,39.502,82200.0
2006-10-11 14:10:00,50.12,50.2,50.08,50.13,59100.0,39.4941,39.5571,39.4626,39.502,59100.0
2006-10-11 14:20:00,50.13,50.16,50.08,50.14,67600.0,39.502,39.5256,39.4626,39.5098,67600.0
2006-10-11 14:30:00,50.13,50.15,50.03,50.1,160900.0,39.502,39.5177,39.4232,39.4783,160900.0
2006-10-11 14:40:00,50.09,50.09,50.0,50.02,36500.0,39.4704,39.4704,39.3995,39.4153,36500.0
2006-10-11 14:50:00,50.0,50.12,49.95,50.07,127700.0,39.3995,39.4941,39.3601,39.4547,127700.0
2006-10-11 15:00:00,50.06,50.13,50.01,50.12,52400.0,39.4468,39.502,39.4074,39.4941,52400.0
2006-10-11 15:10:00,50.11,50.15,50.06,50.14,97500.0,39.4862,39.5177,39.4468,39.5098,97500.0
2006-10-11 15:20:00,50.12,50.14,50.08,50.1,122500.0,39.4941,39.5098,39.4626,39.4783,122500.0
2006-10-11 15:30:00,50.1,50.11,50.05,50.09,84700.0,39.4783,39.4862,39.4389,39.4704,84700.0
2006-10-11 15:40:00,50.09,50.14,50.06,50.07,125900.0,39.4704,39.5098,39.4468,39.4547,125900.0
2006-10-11 15:50:00,50.07,50.09,50.03,50.07,151200.0,39.4547,39.4704,39.4232,39.4547,151200.0
2006-10-12 09:30:00,50.0,50.0,49.7,49.93,131100.0,39.3995,39.3995,39.1631,39.3444,131100.0
2006-10-12 09:40:00,49.91,50.0,49.77,49.97,82400.0,39.3286,39.3995,39.2183,39.3759,82400.0
2006-10-12 09:50:00,49.92,49.98,49.71,49.72,157800.0,39.3365,39.3838,39.171,39.1789,157800.0
2006-10-12 10:00:00,49.72,49.74,49.5,49.51,177400.0,39.1789,39.1947,39.0055,39.0134,177400.0
2006-10-12 10:10:00,49.54,49.62,49.46,49.58,147700.0,39.0371,39.1001,38.974,39.0686,147700.0
2006-10-12 10:20:00,49.58,49.74,49.51,49.57,143500.0,39.0686,39.1947,39.0134,39.0607,143500.0
2006-10-12 10:30:00,49.57,49.65,49.55,49.6,161100.0,39.0607,39.1237,39.0449,39.0843,161100.0
2006-10-12 10:40:00,49.6,49.65,49.58,49.59,135000.0,39.0843,39.1237,39.0686,39.0765,135000.0
2006-10-12 10:50:00,49.58,49.68,49.58,49.63,166000.0,39.0686,39.1474,39.0686,39.108,166000.0
2006-10-12 11:00:00,49.63,49.84,49.6,49.81,144300.0,39.108,39.2735,39.0843,39.2498,144300.0
2006-10-12 11:10:00,49.81,49.81,49.66,49.67,82500.0,39.2498,39.2498,39.1316,39.1395,82500.0
2006-10-12 11:20:00,49.68,49.71,49.63,49.67,103900.0,39.1474,39.171,39.108,39.1395,103900.0
2006-10-12 11:30:00,49.68,49.7,49.6,49.6,76800.0,39.1474,39.1631,39.0843,39.0843,76800.0
2006-10-12 11:40:00,49.61,49.62,49.58,49.61,83400.0,39.0922,39.1001,39.0686,39.0922,83400.0
2006-10-12 11:50:00,49.6,49.62,49.56,49.56,102400.0,39.0843,39.1001,39.0528,39.0528,102400.0
2006-10-12 12:00:00,49.56,49.58,49.53,49.58,58200.0,39.0528,39.0686,39.0292,39.0686,58200.0
2006-10-12 12:10:00,49.59,49.61,49.51,49.51,61600.0,39.0765,39.0922,39.0134,39.0134,61600.0
2006-10-12 12:20:00,49.51,49.52,49.48,49.49,94300.0,39.0134,39.0213,38.9898,38.9977,94300.0
2006-10-12 12:30:00,49.49,49.5,49.41,49.43,72100.0,38.9977,39.0055,38.9346,38.9504,72100.0
2006-10-12 12:40:00,49.43,49.45,49.36,49.36,106800.0,38.9504,38.9661,38.8952,38.8952,106800.0
2006-10-12 12:50:00,49.36,49.39,49.33,49.38,106500.0,38.8952,38.9189,38.8716,38.911,106500.0
2006-10-12 13:00:00,49.38,49.4,49.35,49.4,107200.0,38.911,38.9267,38.8873,38.9267,107200.0
2006-10-12 13:10:00,49.4,49.41,49.37,49.37,112100.0,38.9267,38.9346,38.9031,38.9031,112100.0
2006-10-12 13:20:00,49.38,49.4,49.08,49.08,217800.0,38.911,38.9267,38.6746,38.6746,217800.0
2006-10-12 13:30:00,49.1,49.17,49.08,49.1,118100.0,38.6903,38.7455,38.6746,38.6903,118100.0
2006-10-12 13:40:00,49.11,49.2,49.09,49.16,90500.0,38.6982,38.7691,38.6825,38.7376,90500.0
2006-10-12 13:50:00,49.17,49.2,49.14,49.18,343500.0,38.7455,38.7691,38.7219,38.7534,343500.0
2006-10-12 14:00:00,49.17,49.31,49.17,49.31,116300.0,38.7455,38.8558,38.7455,38.8558,116300.0
2006-10-12 14:10:00,49.3,49.43,49.28,49.42,100600.0,38.8479,38.9504,38.8322,38.9425,100600.0
2006-10-12 14:20:00,49.43,49.47,49.37,49.43,101100.0,38.9504,38.9819,38.9031,38.9504,101100.0
2006-10-12 14:30:00,49.43,49.48,49.36,49.44,120700.0,38.9504,38.9898,38.8952,38.9583,120700.0
2006-10-12 14:40:00,49.46,49.54,49.45,49.52,68000.0,38.974,39.0371,38.9661,39.0213,68000.0
2006-10-12 14:50:00,49.52,49.53,49.46,49.46,119900.0,39.0213,39.0292,38.974,38.974,119900.0
2006-10-12 15:00:00,49.46,49.6,49.45,49.57,113800.0,38.974,39.0843,38.9661,39.0607,113800.0
2006-10-12 15:10:00,49.58,49.6,49.52,49.53,78000.0,39.0686,39.0843,39.0213,39.0292,78000.0
2006-10-12 15:20:00,49.57,49.61,49.52,49.57,114800.0,39.0607,39.0922,39.0213,39.0607,114800.0
2006-10-12 15:30:00,49.57,49.58,49.5,49.51,116500.0,39.0607,39.0686,39.0055,39.0134,116500.0
2006-10-12 15:40:00,49.51,49.63,49.42,49.58,210000.0,39.0134,39.108,38.9425,39.0686,210000.0
2006-10-12 15:50:00,49.57,49.68,49.53,49.67,231200.0,39.0607,39.1474,39.0292,39.1395,231200.0
2006-10-13 09:30:00,49.25,49.4,49.0,49.26,139500.0,38.8085,38.9267,38.6115,38.8164,139500.0
2006-10-13 09:40:00,49.24,49.35,49.2,49.33,63400.0,38.8007,38.8873,38.7691,38.8716,63400.0
2006-10-13 09:50:00,49.33,49.36,49.03,49.05,110800.0,38.8716,38.8952,38.6352,38.6509,110800.0
2006-10-13 10:00:00,49.05,49.12,49.03,49.11,105800.0,38.6509,38.7061,38.6352,38.6982,105800.0
2006-10-13 10:10:00,49.14,49.22,49.1,49.11,76500.0,38.7219,38.7849,38.6903,38.6982,76500.0
2006-10-13 10:20:00,49.11,49.13,48.88,48.9,121900.0,38.6982,38.714,38.517,38.5327,121900.0
2006-10-13 10:30:00,48.91,49.05,48.9,49.01,115700.0,38.5406,38.6509,38.5327,38.6194,115700.0
2006-10-13 10:40:00,49.01,49.02,48.8,48.81,127600.0,38.6194,38.6273,38.4539,38.4618,127600.0
2006-10-13 10:50:00,48.81,48.81,48.6,48.64,187600.0,38.4618,38.4618,38.2963,38.3279,187600.0
2006-10-13 11:00:00,48.64,48.72,48.61,48.68,174000.0,38.3279,38.3909,38.3042,38.3594,174000.0
2006-10-13 11:10:00,48.68,48.76,48.65,48.74,174200.0,38.3594,38.4224,38.3357,38.4067,174200.0
2006-10-13 11:20:00,48.73,48.75,48.6,48.63,205800.0,38.3988,38.4145,38.2963,38.32,205800.0
2006-10-13 11:30:00,48.63,48.76,48.59,48.71,179300.0,38.32,38.4224,38.2885,38.383,179300.0
2006-10-13 11:40:00,48.71,48.73,48.52,48.73,198100.0,38.383,38.3988,38.2333,38.3988,198100.0
2006-10-13 11:50:00,48.74,48.79,48.65,48.66,95200.0,38.4067,38.4461,38.3357,38.3436,95200.0
2006-10-13 12:00:00,48.65,48.67,48.58,48.59,117100.0,38.3357,38.3515,38.2806,38.2885,117100.0
2006-10-13 12:10:00,48.59,48.7,48.58,48.7,131200.0,38.2885,38.3751,38.2806,38.3751,131200.0
2006-10-13 12:20:00,48.7,48.79,48.7,48.79,46700.0,38.3751,38.4461,38.3751,38.4461,46700.0
2006-10-13 12:30:00,48.78,48.8,48.77,48.8,86500.0,38.4382,38.4539,38.4303,38.4539,86500.0
2006-10-13 12:40:00,48.8,48.84,48.79,48.84,66000.0,38.4539,38.4855,38.4461,38.4855,66000.0
2006-10-13 12:50:00,48.84,48.84,48.78,48.8,57300.0,38.4855,38.4855,38.4382,38.4539,57300.0
2006-10-13 13:00:00,48.8,48.82,48.73,48.78,99200.0,38.4539,38.4697,38.3988,38.4382,99200.0
2006-10-13 13:10:00,48.78,48.8,48.75,48.78,47800.0,38.4382,38.4539,38.4145,38.4382,47800.0
2006-10-13 13:20:00,48.78,48.78,48.68,48.7,84200.0,38.4382,38.4382,38.3594,38.3751,84200.0
2006-10-13 13:30:00,48.69,48.73,48.67,48.73,174000.0,38.3673,38.3988,38.3515,38.3988,174000.0
2006-10-13 13:40:00,48.73,48.75,48.7,48.72,112800.0,38.3988,38.4145,38.3751,38.3909,112800.0
2006-10-13 13:50:00,48.73,48.75,48.69,48.72,84600.0,38.3988,38.4145,38.3673,38.3909,84600.0
2006-10-13 14:00:00,48.72,48.74,48.67,48.67,85100.0,38.3909,38.4067,38.3515,38.3515,85100.0
2006-10-13 14:10:00,48.68,48.7,48.61,48.67,529000.0,38.3594,38.3751,38.3042,38.3515,529000.0
2006-10-13 14:20:00,48.66,48.7,48.6,48.61,114600.0,38.3436,38.3751,38.2963,38.3042,114600.0
2006-10-13 14:30:00,48.61,48.67,48.6,48.64,111000.0,38.3042,38.3515,38.2963,38.3279,111000.0
2006-10-13 14:40:00,48.64,48.67,48.63,48.67,163800.0,38.3279,38.3515,38.32,38.3515,163800.0
2006-10-13 14:50:00,48.67,48.68,48.6,48.62,103300.0,38.3515,38.3594,38.2963,38.3121,103300.0
2006-10-13 15:00:00,48.62,48.71,48.62,48.71,110400.0,38.3121,38.383,38.3121,38.383,110400.0
2006-10-13 15:10:00,48.71,48.71,48.63,48.66,224100.0,38.383,38.383,38.32,38.3436,224100.0
2006-10-13 15:20:00,48.67,48.73,48.65,48.73,126100.0,38.3515,38.3988,38.3357,38.3988,126100.0
2006-10-13 15:30:00,48.72,48.74,48.58,48.63,153000.0,38.3909,38.4067,38.2806,38.32,153000.0
2006-10-13 15:40:00,48.64,48.76,48.63,48.74,141800.0,38.3279,38.4224,38.32,38.4067,141800.0
2006-10-13 15:50:00,48.73,48.78,48.72,48.76,2455500.0,38.3988,38.4382,38.3909,38.4224,2455500.0
2006-10-16 09:30:00,47.16,47.83,47.15,47.61,282600.0,37.1616,37.6896,37.1538,37.5162,282600.0
2006-10-16 09:40:00,47.65,49.1,47.59,48.72,4141300.0,37.5478,38.6903,37.5005,38.3909,4141300.0
2006-10-16 09:50:00,48.72,50.0,48.54,49.31,3061000.0,38.3909,39.3995,38.2491,38.8558,3061000.0
2006-10-16 10:00:00,49.3,49.5,49.16,49.25,1593300.0,38.8479,39.0055,38.7376,38.8085,1593300.0
2006-10-16 10:10:00,49.24,49.3,48.71,49.04,1120300.0,38.8007,38.8479,38.383,38.6431,1120300.0
2006-10-16 10:20:00,49.04,49.11,48.83,49.0,994100.0,38.6431,38.6982,38.4776,38.6115,994100.0
2006-10-16 10:30:00,49.0,49.72,48.73,48.8,666700.0,38.6115,39.1789,38.3988,38.4539,666700.0
2006-10-16 10:40:00,48.76,48.95,48.69,48.78,536500.0,38.4224,38.5721,38.3673,38.4382,536500.0
2006-10-16 10:50:00,48.78,48.82,47.6,48.6,447800.0,38.4382,38.4697,37.5084,38.2963,447800.0
2006-10-16 11:00:00,48.6,48.62,48.43,48.53,816600.0,38.2963,38.3121,38.1624,38.2412,816600.0
2006-10-16 11:10:00,48.52,48.7,48.43,48.68,642500.0,38.2333,38.3751,38.1624,38.3594,642500.0
2006-10-16 11:20:00,48.68,48.91,48.5,48.73,1494300.0,38.3594,38.5406,38.2175,38.3988,1494300.0
2006-10-16 11:30:00,48.74,48.78,48.7,48.73,267600.0,38.4067,38.4382,38.3751,38.3988,267600.0
2006-10-16 11:40:00,48.74,48.74,48.57,48.67,243100.0,38.4067,38.4067,38.2727,38.3515,243100.0
2006-10-16 11:50:00,48.67,48.71,48.65,48.7,160300.0,38.3515,38.383,38.3357,38.3751,160300.0
2006-10-16 12:00:00,48.71,48.71,48.62,48.66,472900.0,38.383,38.383,38.3121,38.3436,472900.0
2006-10-16 12:10:00,48.66,48.67,48.63,48.66,273400.0,38.3436,38.3515,38.32,38.3436,273400.0
2006-10-16 12:20:00,48.66,48.71,48.59,48.59,877300.0,38.3436,38.383,38.2885,38.2885,877300.0
2006-10-16 12:30:00,48.6,48.66,48.55,48.58,394300.0,38.2963,38.3436,38.2569,38.2806,394300.0
2006-10-16 12:40:00,48.57,48.58,48.3,48.31,264000.0,38.2727,38.2806,38.0599,38.0678,264000.0
2006-10-16 12:50:00,48.31,48.38,48.25,48.27,358900.0,38.0678,38.123,38.0205,38.0363,358900.0
2006-10-16 13:00:00,48.26,48.27,48.03,48.1,534200.0,38.0284,38.0363,37.8472,37.9023,534200.0
2006-10-16 13:10:00,48.09,48.12,47.91,48.05,548100.0,37.8945,37.9181,37.7526,37.8629,548100.0
2006-10-16 13:20:00,48.05,48.11,47.9,47.96,428300.0,37.8629,37.9102,37.7448,37.792,428300.0
2006-10-16 13:30:00,47.96,47.97,47.75,47.75,448600.0,37.792,37.7999,37.6266,37.6266,448600.0
2006-10-16 13:40:00,47.75,47.97,47.75,47.96,473400.0,37.6266,37.7999,37.6266,37.792,473400.0
2006-10-16 13:50:00,47.96,48.05,47.84,47.85,478200.0,37.792,37.8629,37.6975,37.7054,478200.0
2006-10-16 14:00:00,47.85,48.03,47.84,47.97,456900.0,37.7054,37.8472,37.6975,37.7999,456900.0
2006-10-16 14:10:00,47.98,47.98,47.75,47.75,536700.0,37.8078,37.8078,37.6266,37.6266,536700.0
2006-10-16 14:20:00,47.75,47.76,47.45,47.48,1087800.0,37.6266,37.6344,37.3902,37.4138,1087800.0
2006-10-16 14:30:00,47.48,47.54,47.38,47.4,841300.0,37.4138,37.4611,37.335,37.3508,841300.0
2006-10-16 14:40:00,47.4,47.81,47.4,47.77,611400.0,37.3508,37.6738,37.3508,37.6423,611400.0
2006-10-16 14:50:00,47.78,47.91,47.71,47.78,407600.0,37.6502,37.7526,37.595,37.6502,407600.0
2006-10-16 15:00:00,47.78,47.85,47.73,47.79,472700.0,37.6502,37.7054,37.6108,37.6581,472700.0
2006-10-16 15:10:00,47.79,47.79,47.45,47.5,671900.0,37.6581,37.6581,37.3902,37.4296,671900.0
2006-10-16 15:20:00,47.5,47.61,47.44,47.6,559300.0,37.4296,37.5162,37.3823,37.5084,559300.0
2006-10-16 15:30:00,47.61,47.87,47.59,47.87,298000.0,37.5162,37.7211,37.5005,37.7211,298000.0
2006-10-16 15:40:00,47.87,47.94,47.6,47.65,781400.0,37.7211,37.7763,37.5084,37.5478,781400.0
2006-10-16 15:50:00,47.65,47.69,47.54,47.59,879000.0,37.5478,37.5793,37.4611,37.5005,879000.0
2006-10-17 09:30:00,47.27,47.66,47.24,47.55,738700.0,37.2483,37.5556,37.2247,37.469,738700.0
2006-10-17 09:40:00,47.54,47.55,47.44,47.52,601700.0,37.4611,37.469,37.3823,37.4453,601700.0
2006-10-17 09:50:00,47.52,47.53,47.29,47.49,448500.0,37.4453,37.4532,37.2641,37.4217,448500.0
2006-10-17 10:00:00,47.49,47.53,47.3,47.44,370000.0,37.4217,37.4532,37.272,37.3823,370000.0
2006-10-17 10:10:00,47.43,47.45,47.26,47.26,489000.0,37.3744,37.3902,37.2404,37.2404,489000.0
2006-10-17 10:20:00,47.26,47.31,47.23,47.24,390900.0,37.2404,37.2798,37.2168,37.2247,390900.0
2006-10-17 10:30:00,47.23,47.24,47.15,47.17,476800.0,37.2168,37.2247,37.1538,37.1695,476800.0
2006-10-17 10:40:00,47.17,47.27,47.07,47.07,394500.0,37.1695,37.2483,37.0907,37.0907,394500.0
2006-10-17 10:50:00,47.06,47.18,47.01,47.15,592200.0,37.0828,37.1774,37.0434,37.1538,592200.0
2006-10-17 11:00:00,47.16,47.3,47.12,47.24,426400.0,37.1616,37.272,37.1301,37.2247,426400.0
2006-10-17 11:10:00,47.31,47.39,47.22,47.24,334200.0,37.2798,37.3429,37.2089,37.2247,334200.0
2006-10-17 11:20:00,47.24,47.25,47.11,47.11,298200.0,37.2247,37.2326,37.1222,37.1222,298200.0
2006-10-17 11:30:00,47.12,47.16,47.05,47.1,304100.0,37.1301,37.1616,37.075,37.1144,304100.0
2006-10-17 11:40:00,47.1,47.1,47.02,47.05,314300.0,37.1144,37.1144,37.0513,37.075,314300.0
2006-10-17 11:50:00,47.06,47.1,46.92,47.03,635000.0,37.0828,37.1144,36.9725,37.0592,635000.0
2006-10-17 12:00:00,47.03,47.09,46.96,47.08,307400.0,37.0592,37.1065,37.004,37.0986,307400.0
2006-10-17 12:10:00,47.08,47.16,47.07,47.14,223700.0,37.0986,37.1616,37.0907,37.1459,223700.0
2006-10-17 12:20:00,47.13,47.21,47.13,47.15,232600.0,37.138,37.201,37.138,37.1538,232600.0
2006-10-17 12:30:00,47.14,47.16,47.09,47.09,218100.0,37.1459,37.1616,37.1065,37.1065,218100.0
2006-10-17 12:40:00,47.09,47.1,47.01,47.02,122700.0,37.1065,37.1144,37.0434,37.0513,122700.0
2006-10-17 12:50:00,47.02,47.04,46.97,47.0,195400.0,37.0513,37.0671,37.0119,37.0356,195400.0
2006-10-17 13:00:00,47.0,47.06,46.93,46.93,276200.0,37.0356,37.0828,36.9804,36.9804,276200.0
2006-10-17 13:10:00,46.93,46.94,46.86,46.87,347400.0,36.9804,36.9883,36.9252,36.9331,347400.0
2006-10-17 13:20:00,46.87,46.9,46.84,46.89,224900.0,36.9331,36.9568,36.9095,36.9489,224900.0
2006-10-17 13:30:00,46.88,46.9,46.85,46.86,192000.0,36.941,36.9568,36.9174,36.9252,192000.0
2006-10-17 13:40:00,46.86,46.9,46.83,46.85,247200.0,36.9252,36.9568,36.9016,36.9174,247200.0
2006-10-17 13:50:00,46.85,46.9,46.83,46.89,345700.0,36.9174,36.9568,36.9016,36.9489,345700.0
2006-10-17 14:00:00,46.89,46.91,46.86,46.87,308700.0,36.9489,36.9646,36.9252,36.9331,308700.0
2006-10-17 14:10:00,46.87,46.92,46.85,46.9,302400.0,36.9331,36.9725,36.9174,36.9568,302400.0
2006-10-17 14:20:00,46.9,46.91,46.84,46.85,371600.0,36.9568,36.9646,36.9095,36.9174,371600.0
2006-10-17 14:30:00,46.85,46.89,46.85,46.86,166600.0,36.9174,36.9489,36.9174,36.9252,166600.0
2006-10-17 14:40:00,46.86,46.89,46.84,46.85,274100.0,36.9252,36.9489,36.9095,36.9174,274100.0
2006-10-17 14:50:00,46.85,46.87,46.75,46.76,226400.0,36.9174,36.9331,36.8386,36.8464,226400.0
2006-10-17 15:00:00,46.75,46.85,46.74,46.75,399200.0,36.8386,36.9174,36.8307,36.8386,399200.0
2006-10-17 15:10:00,46.74,46.74,46.67,46.68,326500.0,36.8307,36.8307,36.7755,36.7834,326500.0
2006-10-17 15:20:00,46.68,46.85,46.67,46.84,563900.0,36.7834,36.9174,36.7755,36.9095,563900.0
2006-10-17 15:30:00,46.84,46.86,46.76,46.8,662100.0,36.9095,36.9252,36.8464,36.878,662100.0
2006-10-17 15:40:00,46.8,46.85,46.71,46.73,577900.0,36.878,36.9174,36.807,36.8228,577900.0
2006-10-17 15:50:00,46.75,46.79,46.61,46.66,654700.0,36.8386,36.8701,36.7282,36.7676,654700.0
2006-10-18 09:30:00,47.01,47.41,46.92,46.97,574500.0,37.0434,37.3586,36.9725,37.0119,574500.0
2006-10-18 09:40:00,46.9,46.99,46.79,46.82,389100.0,36.9568,37.0277,36.8701,36.8937,389100.0
2006-10-18 09:50:00,46.83,46.83,46.65,46.72,251600.0,36.9016,36.9016,36.7598,36.8149,251600.0
2006-10-18 10:00:00,46.71,46.82,46.65,46.75,585500.0,36.807,36.8937,36.7598,36.8386,585500.0
2006-10-18 10:10:00,46.72,47.05,46.67,46.99,331200.0,36.8149,37.075,36.7755,37.0277,331200.0
2006-10-18 10:20:00,46.99,47.02,46.78,46.91,394500.0,37.0277,37.0513,36.8622,36.9646,394500.0
2006-10-18 10:30:00,46.91,47.06,46.9,47.05,376300.0,36.9646,37.0828,36.9568,37.075,376300.0
2006-10-18 10:40:00,47.03,47.08,46.96,47.0,278900.0,37.0592,37.0986,37.004,37.0356,278900.0
2006-10-18 10:50:00,47.0,47.12,46.99,47.03,172800.0,37.0356,37.1301,37.0277,37.0592,172800.0
2006-10-18 11:00:00,47.03,47.12,47.01,47.09,187500.0,37.0592,37.1301,37.0434,37.1065,187500.0
2006-10-18 11:10:00,47.11,47.11,46.99,47.01,195400.0,37.1222,37.1222,37.0277,37.0434,195400.0
2006-10-18 11:20:00,47.01,47.03,46.99,47.01,188300.0,37.0434,37.0592,37.0277,37.0434,188300.0
2006-10-18 11:30:00,47.01,47.22,47.0,47.17,294400.0,37.0434,37.2089,37.0356,37.1695,294400.0
2006-10-18 11:40:00,47.16,47.26,47.12,47.26,155900.0,37.1616,37.2404,37.1301,37.2404,155900.0
2006-10-18 11:50:00,47.25,47.31,47.23,47.29,121600.0,37.2326,37.2798,37.2168,37.2641,121600.0
2006-10-18 12:00:00,47.29,47.49,47.28,47.45,236200.0,37.2641,37.4217,37.2562,37.3902,236200.0
2006-10-18 12:10:00,47.45,47.53,47.36,47.4,258600.0,37.3902,37.4532,37.3192,37.3508,258600.0
2006-10-18 12:20:00,47.4,47.56,47.31,47.55,134700.0,37.3508,37.4768,37.2798,37.469,134700.0
2006-10-18 12:30:00,47.55,47.75,47.53,47.71,262600.0,37.469,37.6266,37.4532,37.595,262600.0
2006-10-18 12:40:00,47.7,47.79,47.65,47.74,236100.0,37.5872,37.6581,37.5478,37.6187,236100.0
2006-10-18 12:50:00,47.75,47.83,47.67,47.72,151000.0,37.6266,37.6896,37.5635,37.6029,151000.0
2006-10-18 13:00:00,47.72,47.74,47.65,47.7,127100.0,37.6029,37.6187,37.5478,37.5872,127100.0
2006-10-18 13:10:00,47.7,47.7,47.55,47.56,79300.0,37.5872,37.5872,37.469,37.4768,79300.0
2006-10-18 13:20:00,47.56,47.66,47.4,47.49,183700.0,37.4768,37.5556,37.3508,37.4217,183700.0
2006-10-18 13:30:00,47.49,47.56,47.46,47.56,81000.0,37.4217,37.4768,37.398,37.4768,81000.0
2006-10-18 13:40:00,47.55,47.7,47.54,47.66,159000.0,37.469,37.5872,37.4611,37.5556,159000.0
2006-10-18 13:50:00,47.67,47.71,47.59,47.7,111000.0,37.5635,37.595,37.5005,37.5872,111000.0
2006-10-18 14:00:00,47.69,47.8,47.64,47.68,111900.0,37.5793,37.666,37.5399,37.5714,111900.0
2006-10-18 14:10:00,47.67,47.8,47.6,47.79,153500.0,37.5635,37.666,37.5084,37.6581,153500.0
2006-10-18 14:20:00,47.79,47.94,47.79,47.91,235900.0,37.6581,37.7763,37.6581,37.7526,235900.0
2006-10-18 14:30:00,47.91,48.03,47.84,47.87,357900.0,37.7526,37.8472,37.6975,37.7211,357900.0
2006-10-18 14:40:00,47.86,48.0,47.85,47.98,174700.0,37.7132,37.8235,37.7054,37.8078,174700.0
2006-10-18 14:50:00,47.98,48.01,47.92,47.99,223500.0,37.8078,37.8314,37.7605,37.8157,223500.0
2006-10-18 15:00:00,47.99,47.99,47.84,47.84,194600.0,37.8157,37.8157,37.6975,37.6975,194600.0
2006-10-18 15:10:00,47.84,47.99,47.83,47.94,194700.0,37.6975,37.8157,37.6896,37.7763,194700.0
2006-10-18 15:20:00,47.93,47.98,47.84,47.9,160100.0,37.7684,37.8078,37.6975,37.7448,160100.0
2006-10-18 15:30:00,47.91,47.96,47.78,47.78,195500.0,37.7526,37.792,37.6502,37.6502,195500.0
2006-10-18 15:40:00,47.78,47.85,47.78,47.81,244900.0,37.6502,37.7054,37.6502,37.6738,244900.0
2006-10-18 15:50:00,47.81,47.95,47.79,47.9,468400.0,37.6738,37.7841,37.6581,37.7448,468400.0
2006-10-19 09:30:00,49.2,49.9,48.79,49.87,1337800.0,38.7691,39.3207,38.4461,39.2971,1337800.0
2006-10-19 09:40:00,49.88,50.28,49.85,50.12,1484700.0,39.305,39.6202,39.2813,39.4941,1484700.0
2006-10-19 09:50:00,50.1,50.17,49.83,49.9,1232300.0,39.4783,39.5335,39.2656,39.3207,1232300.0
2006-10-19 10:00:00,49.9,50.16,49.87,50.16,846000.0,39.3207,39.5256,39.2971,39.5256,846000.0
2006-10-19 10:10:00,50.16,50.17,50.02,50.11,489900.0,39.5256,39.5335,39.4153,39.4862,489900.0
2006-10-19 10:20:00,50.11,50.42,50.05,50.21,723500.0,39.4862,39.7305,39.4389,39.565,723500.0
2006-10-19 10:30:00,50.2,50.26,50.19,50.23,298700.0,39.5571,39.6044,39.5492,39.5808,298700.0
2006-10-19 10:40:00,50.23,50.76,50.23,50.76,475200.0,39.5808,39.9984,39.5808,39.9984,475200.0
2006-10-19 10:50:00,50.76,50.92,50.42,50.56,1199600.0,39.9984,40.1245,39.7305,39.8408,1199600.0
2006-10-19 11:00:00,50.57,50.83,50.42,50.43,921700.0,39.8487,40.0536,39.7305,39.7384,921700.0
2006-10-19 11:10:00,50.42,50.7,50.32,50.41,200900.0,39.7305,39.9511,39.6517,39.7226,200900.0
2006-10-19 11:20:00,50.41,50.75,50.39,50.63,268100.0,39.7226,39.9905,39.7068,39.896,268100.0
2006-10-19 11:30:00,50.59,50.72,50.52,50.59,195100.0,39.8644,39.9669,39.8093,39.8644,195100.0
2006-10-19 11:40:00,50.58,50.63,50.51,50.6,229400.0,39.8566,39.896,39.8014,39.8723,229400.0
2006-10-19 11:50:00,50.59,50.62,50.52,50.59,468600.0,39.8644,39.8881,39.8093,39.8644,468600.0
2006-10-19 12:00:00,50.57,50.61,50.52,50.59,190400.0,39.8487,39.8802,39.8093,39.8644,190400.0
2006-10-19 12:10:00,50.6,50.6,50.54,50.54,183800.0,39.8723,39.8723,39.825,39.825,183800.0
2006-10-19 12:20:00,50.55,50.68,50.54,50.68,334800.0,39.8329,39.9354,39.825,39.9354,334800.0
2006-10-19 12:30:00,50.68,50.71,50.55,50.69,230600.0,39.9354,39.959,39.8329,39.9432,230600.0
2006-10-19 12:40:00,50.69,50.75,50.64,50.69,246800.0,39.9432,39.9905,39.9038,39.9432,246800.0
2006-10-19 12:50:00,50.68,50.83,50.65,50.78,300100.0,39.9354,40.0536,39.9117,40.0142,300100.0
2006-10-19 13:00:00,50.78,50.94,50.76,50.89,395300.0,40.0142,40.1402,39.9984,40.1008,395300.0
2006-10-19 13:10:00,50.95,51.03,50.84,50.84,587800.0,40.1481,40.2112,40.0614,40.0614,587800.0
2006-10-19 13:20:00,50.84,50.94,50.75,50.76,762100.0,40.0614,40.1402,39.9905,39.9984,762100.0
2006-10-19 13:30:00,50.76,50.77,50.67,50.68,539100.0,39.9984,40.0063,39.9275,39.9354,539100.0
2006-10-19 13:40:00,50.68,50.69,50.59,50.61,156700.0,39.9354,39.9432,39.8644,39.8802,156700.0
2006-10-19 13:50:00,50.61,50.68,50.55,50.67,120500.0,39.8802,39.9354,39.8329,39.9275,120500.0
2006-10-19 14:00:00,50.68,50.7,50.58,50.63,295600.0,39.9354,39.9511,39.8566,39.896,295600.0
2006-10-19 14:10:00,50.62,50.68,50.59,50.61,375400.0,39.8881,39.9354,39.8644,39.8802,375400.0
2006-10-19 14:20:00,50.62,50.65,50.51,50.51,478000.0,39.8881,39.9117,39.8014,39.8014,478000.0
2006-10-19 14:30:00,50.51,50.55,50.37,50.52,255500.0,39.8014,39.8329,39.6911,39.8093,255500.0
2006-10-19 14:40:00,50.53,50.7,50.52,50.7,180700.0,39.8172,39.9511,39.8093,39.9511,180700.0
2006-10-19 14:50:00,50.7,50.74,50.61,50.65,636800.0,39.9511,39.9826,39.8802,39.9117,636800.0
2006-10-19 15:00:00,50.65,50.7,50.62,50.69,310900.0,39.9117,39.9511,39.8881,39.9432,310900.0
2006-10-19 15:10:00,50.69,50.69,50.6,50.63,844900.0,39.9432,39.9432,39.8723,39.896,844900.0
2006-10-19 15:20:00,50.64,50.65,50.53,50.55,403500.0,39.9038,39.9117,39.8172,39.8329,403500.0
2006-10-19 15:30:00,50.56,50.61,50.45,50.5,668000.0,39.8408,39.8802,39.7541,39.7935,668000.0
2006-10-19 15:40:00,50.5,50.65,50.44,50.63,489800.0,39.7935,39.9117,39.7462,39.896,489800.0
2006-10-19 15:50:00,50.61,50.69,50.58,50.6,968800.0,39.8802,39.9432,39.8566,39.8723,968800.0
2006-10-20 09:30:00,50.85,51.22,50.79,51.13,1272800.0,40.0693,40.3609,40.022,40.29,1272800.0
2006-10-20 09:40:00,51.11,51.45,51.11,51.37,573000.0,40.2742,40.5421,40.2742,40.4791,573000.0
2006-10-20 09:50:00,51.37,51.38,50.8,51.1,835800.0,40.4791,40.487,40.0299,40.2663,835800.0
2006-10-20 10:00:00,51.1,51.28,51.08,51.1,474900.0,40.2663,40.4082,40.2506,40.2663,474900.0
2006-10-20 10:10:00,51.08,51.24,51.05,51.16,507200.0,40.2506,40.3766,40.2269,40.3136,507200.0
2006-10-20 10:20:00,51.15,51.4,51.15,51.34,754500.0,40.3057,40.5027,40.3057,40.4554,754500.0
2006-10-20 10:30:00,51.33,51.45,51.23,51.33,262000.0,40.4476,40.5421,40.3688,40.4476,262000.0
2006-10-20 10:40:00,51.34,51.41,51.23,51.33,187100.0,40.4554,40.5106,40.3688,40.4476,187100.0
2006-10-20 10:50:00,51.33,51.34,51.06,51.09,1259000.0,40.4476,40.4554,40.2348,40.2584,1259000.0
2006-10-20 11:00:00,51.09,51.3,51.09,51.19,219200.0,40.2584,40.4239,40.2584,40.3372,219200.0
2006-10-20 11:10:00,51.19,51.2,51.01,51.02,190400.0,40.3372,40.3451,40.1954,40.2033,190400.0
2006-10-20 11:20:00,51.02,51.06,50.85,50.97,193400.0,40.2033,40.2348,40.0693,40.1639,193400.0
2006-10-20 11:30:00,50.99,51.01,50.84,50.93,215600.0,40.1796,40.1954,40.0614,40.1324,215600.0
2006-10-20 11:40:00,50.93,51.03,50.92,50.98,148700.0,40.1324,40.2112,40.1245,40.1718,148700.0
2006-10-20 11:50:00,51.0,51.01,50.91,50.97,123100.0,40.1875,40.1954,40.1166,40.1639,123100.0
2006-10-20 12:00:00,50.96,51.01,50.93,50.98,97200.0,40.156,40.1954,40.1324,40.1718,97200.0
2006-10-20 12:10:00,50.98,51.02,50.91,50.97,233800.0,40.1718,40.2033,40.1166,40.1639,233800.0
2006-10-20 12:20:00,50.98,51.03,50.9,51.01,239700.0,40.1718,40.2112,40.1087,40.1954,239700.0
2006-10-20 12:30:00,51.0,51.1,50.96,50.98,197800.0,40.1875,40.2663,40.156,40.1718,197800.0
2006-10-20 12:40:00,50.97,51.03,50.94,50.98,200000.0,40.1639,40.2112,40.1402,40.1718,200000.0
2006-10-20 12:50:00,51.0,51.08,50.98,50.99,264800.0,40.1875,40.2506,40.1718,40.1796,264800.0
2006-10-20 13:00:00,51.0,51.02,50.9,51.0,71200.0,40.1875,40.2033,40.1087,40.1875,71200.0
2006-10-20 13:10:00,51.0,51.06,50.99,51.04,72400.0,40.1875,40.2348,40.1796,40.219,72400.0
2006-10-20 13:20:00,51.04,51.12,51.0,51.02,65500.0,40.219,40.2821,40.1875,40.2033,65500.0
2006-10-20 13:30:00,51.03,51.08,50.99,50.99,70500.0,40.2112,40.2506,40.1796,40.1796,70500.0
2006-10-20 13:40:00,50.99,51.05,50.96,51.04,231300.0,40.1796,40.2269,40.156,40.219,231300.0
2006-10-20 13:50:00,51.03,51.05,51.0,51.0,115000.0,40.2112,40.2269,40.1875,40.1875,115000.0
2006-10-20 14:00:00,51.0,51.01,50.9,50.9,108200.0,40.1875,40.1954,40.1087,40.1087,108200.0
2006-10-20 14:10:00,50.89,51.0,50.83,50.95,277300.0,40.1008,40.1875,40.0536,40.1481,277300.0
2006-10-20 14:20:00,50.95,50.95,50.81,50.81,150100.0,40.1481,40.1481,40.0378,40.0378,150100.0
2006-10-20 14:30:00,50.81,50.85,50.76,50.82,208700.0,40.0378,40.0693,39.9984,40.0457,208700.0
2006-10-20 14:40:00,50.82,50.83,50.72,50.78,224200.0,40.0457,40.0536,39.9669,40.0142,224200.0
2006-10-20 14:50:00,50.78,50.85,50.77,50.79,350700.0,40.0142,40.0693,40.0063,40.022,350700.0
2006-10-20 15:00:00,50.8,50.86,50.79,50.83,156000.0,40.0299,40.0772,40.022,40.0536,156000.0
2006-10-20 15:10:00,50.83,50.86,50.79,50.82,224600.0,40.0536,40.0772,40.022,40.0457,224600.0
2006-10-20 15:20:00,50.81,50.85,50.79,50.82,243900.0,40.0378,40.0693,40.022,40.0457,243900.0
2006-10-20 15:30:00,50.83,50.86,50.72,50.76,261600.0,40.0536,40.0772,39.9669,39.9984,261600.0
2006-10-20 15:40:00,50.75,50.81,50.61,50.75,237300.0,39.9905,40.0378,39.8802,39.9905,237300.0
2006-10-20 15:50:00,50.75,50.75,50.58,50.69,299800.0,39.9905,39.9905,39.8566,39.9432,299800.0
2006-10-23 09:30:00,50.77,50.92,50.61,50.76,240100.0,40.0063,40.1245,39.8802,39.9984,240100.0
2006-10-23 09:40:00,50.74,51.18,50.74,51.02,262500.0,39.9826,40.3294,39.9826,40.2033,262500.0
2006-10-23 09:50:00,51.03,51.18,51.02,51.06,215900.0,40.2112,40.3294,40.2033,40.2348,215900.0
2006-10-23 10:00:00,51.06,51.11,50.93,51.01,295700.0,40.2348,40.2742,40.1324,40.1954,295700.0
2006-10-23 10:10:00,51.01,51.03,50.88,50.89,174300.0,40.1954,40.2112,40.093,40.1008,174300.0
2006-10-23 10:20:00,50.9,51.0,50.82,50.94,125100.0,40.1087,40.1875,40.0457,40.1402,125100.0
2006-10-23 10:30:00,50.95,50.97,50.85,50.9,91300.0,40.1481,40.1639,40.0693,40.1087,91300.0
2006-10-23 10:40:00,50.9,50.92,50.75,50.78,118000.0,40.1087,40.1245,39.9905,40.0142,118000.0
2006-10-23 10:50:00,50.78,50.84,50.76,50.77,143700.0,40.0142,40.0614,39.9984,40.0063,143700.0
2006-10-23 11:00:00,50.76,50.84,50.76,50.81,273800.0,39.9984,40.0614,39.9984,40.0378,273800.0
2006-10-23 11:10:00,50.81,50.95,50.78,50.86,151300.0,40.0378,40.1481,40.0142,40.0772,151300.0
2006-10-23 11:20:00,50.87,50.95,50.79,50.84,146900.0,40.0851,40.1481,40.022,40.0614,146900.0
2006-10-23 11:30:00,50.84,50.86,50.82,50.85,92400.0,40.0614,40.0772,40.0457,40.0693,92400.0
2006-10-23 11:40:00,50.85,50.89,50.8,50.81,165200.0,40.0693,40.1008,40.0299,40.0378,165200.0
2006-10-23 11:50:00,50.8,50.81,50.72,50.76,170300.0,40.0299,40.0378,39.9669,39.9984,170300.0
2006-10-23 12:00:00,50.76,50.84,50.74,50.8,104800.0,39.9984,40.0614,39.9826,40.0299,104800.0
2006-10-23 12:10:00,50.8,50.83,50.75,50.76,138900.0,40.0299,40.0536,39.9905,39.9984,138900.0
2006-10-23 12:20:00,50.76,50.79,50.71,50.78,88200.0,39.9984,40.022,39.959,40.0142,88200.0
2006-10-23 12:30:00,50.79,50.82,50.77,50.79,103500.0,40.022,40.0457,40.0063,40.022,103500.0
2006-10-23 12:40:00,50.79,50.83,50.71,50.71,82200.0,40.022,40.0536,39.959,39.959,82200.0
2006-10-23 12:50:00,50.72,50.76,50.65,50.69,93000.0,39.9669,39.9984,39.9117,39.9432,93000.0
2006-10-23 13:00:00,50.69,50.71,50.6,50.63,106700.0,39.9432,39.959,39.8723,39.896,106700.0
2006-10-23 13:10:00,50.63,50.64,50.56,50.58,98700.0,39.896,39.9038,39.8408,39.8566,98700.0
2006-10-23 13:20:00,50.59,50.61,50.52,50.53,266500.0,39.8644,39.8802,39.8093,39.8172,266500.0
2006-10-23 13:30:00,50.53,50.56,50.51,50.56,113500.0,39.8172,39.8408,39.8014,39.8408,113500.0
2006-10-23 13:40:00,50.56,50.56,50.4,50.43,304200.0,39.8408,39.8408,39.7147,39.7384,304200.0
2006-10-23 13:50:00,50.42,50.52,50.33,50.49,180300.0,39.7305,39.8093,39.6596,39.7856,180300.0
2006-10-23 14:00:00,50.49,50.55,50.4,50.52,129700.0,39.7856,39.8329,39.7147,39.8093,129700.0
2006-10-23 14:10:00,50.52,50.54,50.45,50.47,196300.0,39.8093,39.825,39.7541,39.7699,196300.0
2006-10-23 14:20:00,50.48,50.52,50.43,50.5,104100.0,39.7778,39.8093,39.7384,39.7935,104100.0
2006-10-23 14:30:00,50.5,50.56,50.47,50.53,185000.0,39.7935,39.8408,39.7699,39.8172,185000.0
2006-10-23 14:40:00,50.54,50.62,50.49,50.61,110200.0,39.825,39.8881,39.7856,39.8802,110200.0
2006-10-23 14:50:00,50.6,50.62,50.5,50.53,111200.0,39.8723,39.8881,39.7935,39.8172,111200.0
2006-10-23 15:00:00,50.53,50.57,50.52,50.54,218200.0,39.8172,39.8487,39.8093,39.825,218200.0
2006-10-23 15:10:00,50.54,50.58,50.51,50.54,260900.0,39.825,39.8566,39.8014,39.825,260900.0
2006-10-23 15:20:00,50.54,50.62,50.52,50.6,235000.0,39.825,39.8881,39.8093,39.8723,235000.0
2006-10-23 15:30:00,50.6,50.65,50.56,50.61,299300.0,39.8723,39.9117,39.8408,39.8802,299300.0
2006-10-23 15:40:00,50.61,50.73,50.6,50.68,254900.0,39.8802,39.9748,39.8723,39.9354,254900.0
2006-10-23 15:50:00,50.68,50.7,50.6,50.6,179600.0,39.9354,39.9511,39.8723,39.8723,179600.0
2006-10-24 09:30:00,50.5,50.71,50.38,50.65,259000.0,39.7935,39.959,39.699,39.9117,259000.0
2006-10-24 09:40:00,50.64,50.79,50.47,50.61,188200.0,39.9038,40.022,39.7699,39.8802,188200.0
2006-10-24 09:50:00,50.6,50.62,50.5,50.52,83300.0,39.8723,39.8881,39.7935,39.8093,83300.0
2006-10-24 10:00:00,50.53,50.55,50.5,50.53,140400.0,39.8172,39.8329,39.7935,39.8172,140400.0
2006-10-24 10:10:00,50.52,50.58,50.51,50.54,172500.0,39.8093,39.8566,39.8014,39.825,172500.0
2006-10-24 10:20:00,50.55,50.57,50.44,50.54,142200.0,39.8329,39.8487,39.7462,39.825,142200.0
2006-10-24 10:30:00,50.53,50.53,50.45,50.51,178100.0,39.8172,39.8172,39.7541,39.8014,178100.0
2006-10-24 10:40:00,50.53,50.53,50.44,50.49,101700.0,39.8172,39.8172,39.7462,39.7856,101700.0
2006-10-24 10:50:00,50.49,50.52,50.46,50.49,282300.0,39.7856,39.8093,39.762,39.7856,282300.0
2006-10-24 11:00:00,50.49,50.51,50.46,50.46,76800.0,39.7856,39.8014,39.762,39.762,76800.0
2006-10-24 11:10:00,50.46,50.54,50.45,50.54,176600.0,39.762,39.825,39.7541,39.825,176600.0
2006-10-24 11:20:00,50.54,50.54,50.41,50.49,273400.0,39.825,39.825,39.7226,39.7856,273400.0
2006-10-24 11:30:00,50.5,50.5,50.31,50.33,225000.0,39.7935,39.7935,39.6438,39.6596,225000.0
2006-10-24 11:40:00,50.33,50.35,50.25,50.32,141600.0,39.6596,39.6753,39.5965,39.6517,141600.0
2006-10-24 11:50:00,50.3,50.34,50.26,50.31,197600.0,39.6359,39.6674,39.6044,39.6438,197600.0
2006-10-24 12:00:00,50.3,50.38,50.3,50.36,84000.0,39.6359,39.699,39.6359,39.6832,84000.0
2006-10-24 12:10:00,50.36,50.43,50.35,50.35,103200.0,39.6832,39.7384,39.6753,39.6753,103200.0
2006-10-24 12:20:00,50.36,50.38,50.26,50.27,88300.0,39.6832,39.699,39.6044,39.6123,88300.0
2006-10-24 12:30:00,50.28,50.28,50.21,50.25,90800.0,39.6202,39.6202,39.565,39.5965,90800.0
2006-10-24 12:40:00,50.25,50.26,50.19,50.21,255600.0,39.5965,39.6044,39.5492,39.565,255600.0
2006-10-24 12:50:00,50.2,50.21,50.05,50.15,128800.0,39.5571,39.565,39.4389,39.5177,128800.0
2006-10-24 13:00:00,50.15,50.25,50.12,50.24,150400.0,39.5177,39.5965,39.4941,39.5886,150400.0
2006-10-24 13:10:00,50.24,50.24,50.1,50.1,190700.0,39.5886,39.5886,39.4783,39.4783,190700.0
2006-10-24 13:20:00,50.11,50.21,50.08,50.1,203300.0,39.4862,39.565,39.4626,39.4783,203300.0
2006-10-24 13:30:00,50.09,50.12,50.08,50.1,90500.0,39.4704,39.4941,39.4626,39.4783,90500.0
2006-10-24 13:40:00,50.11,50.19,50.06,50.06,122400.0,39.4862,39.5492,39.4468,39.4468,122400.0
2006-10-24 13:50:00,50.06,50.11,50.01,50.04,133200.0,39.4468,39.4862,39.4074,39.4311,133200.0
2006-10-24 14:00:00,50.03,50.09,50.0,50.02,156300.0,39.4232,39.4704,39.3995,39.4153,156300.0
2006-10-24 14:10:00,50.02,50.11,50.0,50.02,239600.0,39.4153,39.4862,39.3995,39.4153,239600.0
2006-10-24 14:20:00,50.02,50.05,50.0,50.01,146400.0,39.4153,39.4389,39.3995,39.4074,146400.0
2006-10-24 14:30:00,50.01,50.03,49.97,50.0,301400.0,39.4074,39.4232,39.3759,39.3995,301400.0
2006-10-24 14:40:00,50.0,50.02,49.98,50.0,152700.0,39.3995,39.4153,39.3838,39.3995,152700.0
2006-10-24 14:50:00,49.99,50.01,49.86,49.96,275500.0,39.3917,39.4074,39.2892,39.368,275500.0
2006-10-24 15:00:00,49.96,50.01,49.94,49.98,230700.0,39.368,39.4074,39.3523,39.3838,230700.0
2006-10-24 15:10:00,49.98,50.05,49.97,50.03,219400.0,39.3838,39.4389,39.3759,39.4232,219400.0
2006-10-24 15:20:00,50.04,50.05,50.0,50.0,119000.0,39.4311,39.4389,39.3995,39.3995,119000.0
2006-10-24 15:30:00,50.0,50.01,49.95,49.99,167500.0,39.3995,39.4074,39.3601,39.3917,167500.0
2006-10-24 15:40:00,49.99,49.99,49.85,49.87,407200.0,39.3917,39.3917,39.2813,39.2971,407200.0
2006-10-24 15:50:00,49.86,50.0,49.83,49.85,423000.0,39.2892,39.3995,39.2656,39.2813,423000.0
2006-10-25 09:30:00,49.85,49.9,49.26,49.26,376000.0,39.2813,39.3207,38.8164,38.8164,376000.0
2006-10-25 09:40:00,49.27,49.27,48.65,48.8,735000.0,38.8243,38.8243,38.3357,38.4539,735000.0
2006-10-25 09:50:00,48.8,48.9,48.61,48.88,585500.0,38.4539,38.5327,38.3042,38.517,585500.0
2006-10-25 10:00:00,48.86,48.98,48.53,48.67,806900.0,38.5012,38.5958,38.2412,38.3515,806900.0
2006-10-25 10:10:00,48.68,48.7,48.49,48.63,665500.0,38.3594,38.3751,38.2097,38.32,665500.0
2006-10-25 10:20:00,48.63,48.85,48.57,48.67,705200.0,38.32,38.4933,38.2727,38.3515,705200.0
2006-10-25 10:30:00,48.64,48.7,48.59,48.65,394500.0,38.3279,38.3751,38.2885,38.3357,394500.0
2006-10-25 10:40:00,48.65,48.77,48.63,48.7,403000.0,38.3357,38.4303,38.32,38.3751,403000.0
2006-10-25 10:50:00,48.71,48.73,48.6,48.7,401400.0,38.383,38.3988,38.2963,38.3751,401400.0
2006-10-25 11:00:00,48.7,48.82,48.64,48.76,288100.0,38.3751,38.4697,38.3279,38.4224,288100.0
2006-10-25 11:10:00,48.76,48.76,48.52,48.59,361200.0,38.4224,38.4224,38.2333,38.2885,361200.0
2006-10-25 11:20:00,48.59,48.64,48.46,48.48,239900.0,38.2885,38.3279,38.186,38.2018,239900.0
2006-10-25 11:30:00,48.48,48.56,48.46,48.47,247500.0,38.2018,38.2648,38.186,38.1939,247500.0
2006-10-25 11:40:00,48.5,48.67,48.46,48.65,228500.0,38.2175,38.3515,38.186,38.3357,228500.0
2006-10-25 11:50:00,48.64,48.65,48.53,48.59,305700.0,38.3279,38.3357,38.2412,38.2885,305700.0
2006-10-25 12:00:00,48.59,48.62,48.56,48.6,644900.0,38.2885,38.3121,38.2648,38.2963,644900.0
2006-10-25 12:10:00,48.6,48.63,48.58,48.63,321700.0,38.2963,38.32,38.2806,38.32,321700.0
2006-10-25 12:20:00,48.62,48.63,48.53,48.55,269400.0,38.3121,38.32,38.2412,38.2569,269400.0
2006-10-25 12:30:00,48.54,48.56,48.49,48.49,181600.0,38.2491,38.2648,38.2097,38.2097,181600.0
2006-10-25 12:40:00,48.49,48.5,48.44,48.5,185900.0,38.2097,38.2175,38.1703,38.2175,185900.0
2006-10-25 12:50:00,48.5,48.58,48.47,48.57,169300.0,38.2175,38.2806,38.1939,38.2727,169300.0
2006-10-25 13:00:00,48.55,48.62,48.54,48.58,121200.0,38.2569,38.3121,38.2491,38.2806,121200.0
2006-10-25 13:10:00,48.59,48.62,48.55,48.58,123600.0,38.2885,38.3121,38.2569,38.2806,123600.0
2006-10-25 13:20:00,48.58,48.68,48.58,48.62,90800.0,38.2806,38.3594,38.2806,38.3121,90800.0
2006-10-25 13:30:00,48.62,48.66,48.55,48.55,210000.0,38.3121,38.3436,38.2569,38.2569,210000.0
2006-10-25 13:40:00,48.56,48.63,48.55,48.59,320900.0,38.2648,38.32,38.2569,38.2885,320900.0
2006-10-25 13:50:00,48.59,48.65,48.57,48.63,328600.0,38.2885,38.3357,38.2727,38.32,328600.0
2006-10-25 14:00:00,48.64,48.66,48.56,48.57,166700.0,38.3279,38.3436,38.2648,38.2727,166700.0
2006-10-25 14:10:00,48.57,48.72,48.55,48.69,353000.0,38.2727,38.3909,38.2569,38.3673,353000.0
2006-10-25 14:20:00,48.7,48.75,48.61,48.62,187500.0,38.3751,38.4145,38.3042,38.3121,187500.0
2006-10-25 14:30:00,48.61,48.69,48.6,48.62,189000.0,38.3042,38.3673,38.2963,38.3121,189000.0
2006-10-25 14:40:00,48.63,48.66,48.57,48.62,469200.0,38.32,38.3436,38.2727,38.3121,469200.0
2006-10-25 14:50:00,48.62,48.7,48.6,48.68,133300.0,38.3121,38.3751,38.2963,38.3594,133300.0
2006-10-25 15:00:00,48.67,48.7,48.62,48.64,150500.0,38.3515,38.3751,38.3121,38.3279,150500.0
2006-10-25 15:10:00,48.63,48.67,48.6,48.64,186100.0,38.32,38.3515,38.2963,38.3279,186100.0
2006-10-25 15:20:00,48.64,48.69,48.63,48.67,128200.0,38.3279,38.3673,38.32,38.3515,128200.0
2006-10-25 15:30:00,48.66,48.7,48.63,48.66,230700.0,38.3436,38.3751,38.32,38.3436,230700.0
2006-10-25 15:40:00,48.67,48.68,48.64,48.67,314800.0,38.3515,38.3594,38.3279,38.3515,314800.0
2006-10-25 15:50:00,48.67,48.68,48.6,48.67,421700.0,38.3515,38.3594,38.2963,38.3515,421700.0
2006-10-26 09:30:00,49.3,49.65,48.9,49.02,534400.0,38.8479,39.1237,38.5327,38.6273,534400.0
2006-10-26 09:40:00,49.01,49.26,48.92,49.18,361000.0,38.6194,38.8164,38.5485,38.7534,361000.0
2006-10-26 09:50:00,49.18,49.21,49.02,49.17,401500.0,38.7534,38.777,38.6273,38.7455,401500.0
2006-10-26 10:00:00,49.18,49.4,49.13,49.4,342000.0,38.7534,38.9267,38.714,38.9267,342000.0
2006-10-26 10:10:00,49.4,49.53,49.35,49.51,300700.0,38.9267,39.0292,38.8873,39.0134,300700.0
2006-10-26 10:20:00,49.51,49.53,49.29,49.44,373300.0,39.0134,39.0292,38.8401,38.9583,373300.0
2006-10-26 10:30:00,49.44,49.47,49.13,49.16,209100.0,38.9583,38.9819,38.714,38.7376,209100.0
2006-10-26 10:40:00,49.16,49.32,49.14,49.22,233100.0,38.7376,38.8637,38.7219,38.7849,233100.0
2006-10-26 10:50:00,49.22,49.26,49.18,49.25,139400.0,38.7849,38.8164,38.7534,38.8085,139400.0
2006-10-26 11:00:00,49.25,49.29,49.15,49.22,255000.0,38.8085,38.8401,38.7297,38.7849,255000.0
2006-10-26 11:10:00,49.23,49.27,49.19,49.21,155900.0,38.7928,38.8243,38.7613,38.777,155900.0
2006-10-26 11:20:00,49.22,49.27,49.17,49.27,146600.0,38.7849,38.8243,38.7455,38.8243,146600.0
2006-10-26 11:30:00,49.26,49.29,49.19,49.24,295400.0,38.8164,38.8401,38.7613,38.8007,295400.0
2006-10-26 11:40:00,49.24,49.35,49.15,49.3,142400.0,38.8007,38.8873,38.7297,38.8479,142400.0
2006-10-26 11:50:00,49.31,49.39,49.26,49.3,123500.0,38.8558,38.9189,38.8164,38.8479,123500.0
2006-10-26 12:00:00,49.31,49.35,49.25,49.34,58400.0,38.8558,38.8873,38.8085,38.8795,58400.0
2006-10-26 12:10:00,49.34,49.35,49.23,49.24,131200.0,38.8795,38.8873,38.7928,38.8007,131200.0
2006-10-26 12:20:00,49.25,49.33,49.23,49.31,164100.0,38.8085,38.8716,38.7928,38.8558,164100.0
2006-10-26 12:30:00,49.32,49.36,49.26,49.36,162800.0,38.8637,38.8952,38.8164,38.8952,162800.0
2006-10-26 12:40:00,49.36,49.4,49.31,49.34,144400.0,38.8952,38.9267,38.8558,38.8795,144400.0
2006-10-26 12:50:00,49.34,49.35,49.25,49.26,81900.0,38.8795,38.8873,38.8085,38.8164,81900.0
2006-10-26 13:00:00,49.26,49.27,49.21,49.27,165900.0,38.8164,38.8243,38.777,38.8243,165900.0
2006-10-26 13:10:00,49.28,49.32,49.25,49.25,89100.0,38.8322,38.8637,38.8085,38.8085,89100.0
2006-10-26 13:20:00,49.25,49.26,49.24,49.25,133700.0,38.8085,38.8164,38.8007,38.8085,133700.0
2006-10-26 13:30:00,49.24,49.34,49.24,49.31,86300.0,38.8007,38.8795,38.8007,38.8558,86300.0
2006-10-26 13:40:00,49.31,49.32,49.25,49.27,110000.0,38.8558,38.8637,38.8085,38.8243,110000.0
2006-10-26 13:50:00,49.27,49.29,49.25,49.26,82900.0,38.8243,38.8401,38.8085,38.8164,82900.0
2006-10-26 14:00:00,49.25,49.33,49.25,49.27,205500.0,38.8085,38.8716,38.8085,38.8243,205500.0
2006-10-26 14:10:00,49.28,49.28,49.24,49.27,196500.0,38.8322,38.8322,38.8007,38.8243,196500.0
2006-10-26 14:20:00,49.27,49.32,49.24,49.31,117200.0,38.8243,38.8637,38.8007,38.8558,117200.0
2006-10-26 14:30:00,49.32,49.33,49.27,49.3,150500.0,38.8637,38.8716,38.8243,38.8479,150500.0
2006-10-26 14:40:00,49.29,49.38,49.28,49.38,216700.0,38.8401,38.911,38.8322,38.911,216700.0
2006-10-26 14:50:00,49.38,49.42,49.34,49.36,204700.0,38.911,38.9425,38.8795,38.8952,204700.0
2006-10-26 15:00:00,49.36,49.38,49.28,49.35,177200.0,38.8952,38.911,38.8322,38.8873,177200.0
2006-10-26 15:10:00,49.34,49.38,49.25,49.26,194500.0,38.8795,38.911,38.8085,38.8164,194500.0
2006-10-26 15:20:00,49.26,49.34,49.2,49.31,156300.0,38.8164,38.8795,38.7691,38.8558,156300.0
2006-10-26 15:30:00,49.31,49.38,49.27,49.27,188000.0,38.8558,38.911,38.8243,38.8243,188000.0
2006-10-26 15:40:00,49.28,49.33,49.26,49.32,145700.0,38.8322,38.8716,38.8164,38.8637,145700.0
2006-10-26 15:50:00,49.32,49.36,49.3,49.31,317400.0,38.8637,38.8952,38.8479,38.8558,317400.0
2006-10-27 09:30:00,49.25,49.35,48.93,49.17,209400.0,38.8085,38.8873,38.5564,38.7455,209400.0
2006-10-27 09:40:00,49.17,49.4,49.15,49.39,241200.0,38.7455,38.9267,38.7297,38.9189,241200.0
2006-10-27 09:50:00,49.39,49.67,49.36,49.66,229800.0,38.9189,39.1395,38.8952,39.1316,229800.0
2006-10-27 10:00:00,49.67,49.82,49.51,49.75,229000.0,39.1395,39.2577,39.0134,39.2025,229000.0
2006-10-27 10:10:00,49.76,49.91,49.69,49.74,144000.0,39.2104,39.3286,39.1553,39.1947,144000.0
2006-10-27 10:20:00,49.75,49.75,49.6,49.65,194000.0,39.2025,39.2025,39.0843,39.1237,194000.0
2006-10-27 10:30:00,49.66,49.78,49.59,49.71,184200.0,39.1316,39.2262,39.0765,39.171,184200.0
2006-10-27 10:40:00,49.69,49.75,49.6,49.74,79800.0,39.1553,39.2025,39.0843,39.1947,79800.0
2006-10-27 10:50:00,49.74,49.75,49.65,49.68,87100.0,39.1947,39.2025,39.1237,39.1474,87100.0
2006-10-27 11:00:00,49.68,49.73,49.66,49.7,138700.0,39.1474,39.1868,39.1316,39.1631,138700.0
2006-10-27 11:10:00,49.69,49.71,49.49,49.53,197300.0,39.1553,39.171,38.9977,39.0292,197300.0
2006-10-27 11:20:00,49.52,49.58,49.51,49.57,95300.0,39.0213,39.0686,39.0134,39.0607,95300.0
2006-10-27 11:30:00,49.57,49.6,49.56,49.58,74600.0,39.0607,39.0843,39.0528,39.0686,74600.0
2006-10-27 11:40:00,49.58,49.62,49.57,49.58,68300.0,39.0686,39.1001,39.0607,39.0686,68300.0
2006-10-27 11:50:00,49.58,49.69,49.57,49.68,99300.0,39.0686,39.1553,39.0607,39.1474,99300.0
2006-10-27 12:00:00,49.68,49.69,49.59,49.67,133000.0,39.1474,39.1553,39.0765,39.1395,133000.0
2006-10-27 12:10:00,49.67,49.67,49.58,49.58,97700.0,39.1395,39.1395,39.0686,39.0686,97700.0
2006-10-27 12:20:00,49.58,49.6,49.53,49.53,168400.0,39.0686,39.0843,39.0292,39.0292,168400.0
2006-10-27 12:30:00,49.54,49.64,49.53,49.57,77700.0,39.0371,39.1159,39.0292,39.0607,77700.0
2006-10-27 12:40:00,49.58,49.66,49.53,49.58,94700.0,39.0686,39.1316,39.0292,39.0686,94700.0
2006-10-27 12:50:00,49.58,49.6,49.56,49.56,34500.0,39.0686,39.0843,39.0528,39.0528,34500.0
2006-10-27 13:00:00,49.55,49.6,49.53,49.58,52900.0,39.0449,39.0843,39.0292,39.0686,52900.0
2006-10-27 13:10:00,49.57,49.6,49.54,49.6,80200.0,39.0607,39.0843,39.0371,39.0843,80200.0
2006-10-27 13:20:00,49.59,49.6,49.53,49.57,71000.0,39.0765,39.0843,39.0292,39.0607,71000.0
2006-10-27 13:30:00,49.58,49.6,49.53,49.56,78700.0,39.0686,39.0843,39.0292,39.0528,78700.0
2006-10-27 13:40:00,49.56,49.56,49.5,49.51,92200.0,39.0528,39.0528,39.0055,39.0134,92200.0
2006-10-27 13:50:00,49.51,49.59,49.5,49.55,117100.0,39.0134,39.0765,39.0055,39.0449,117100.0
2006-10-27 14:00:00,49.55,49.56,49.3,49.48,332500.0,39.0449,39.0528,38.8479,38.9898,332500.0
2006-10-27 14:10:00,49.49,49.49,49.36,49.41,64700.0,38.9977,38.9977,38.8952,38.9346,64700.0
2006-10-27 14:20:00,49.4,49.41,49.38,49.38,90500.0,38.9267,38.9346,38.911,38.911,90500.0
2006-10-27 14:30:00,49.38,49.44,49.34,49.35,152300.0,38.911,38.9583,38.8795,38.8873,152300.0
2006-10-27 14:40:00,49.35,49.49,49.35,49.47,112200.0,38.8873,38.9977,38.8873,38.9819,112200.0
2006-10-27 14:50:00,49.46,49.49,49.43,49.46,124800.0,38.974,38.9977,38.9504,38.974,124800.0
2006-10-27 15:00:00,49.45,49.45,49.38,49.43,72800.0,38.9661,38.9661,38.911,38.9504,72800.0
2006-10-27 15:10:00,49.43,49.46,49.4,49.41,73100.0,38.9504,38.974,38.9267,38.9346,73100.0
2006-10-27 15:20:00,49.42,49.44,49.4,49.42,59300.0,38.9425,38.9583,38.9267,38.9425,59300.0
2006-10-27 15:30:00,49.43,49.43,49.39,49.4,142700.0,38.9504,38.9504,38.9189,38.9267,142700.0
2006-10-27 15:40:00,49.39,49.39,49.25,49.32,200300.0,38.9189,38.9189,38.8085,38.8637,200300.0
2006-10-27 15:50:00,49.32,49.45,49.31,49.44,226200.0,38.8637,38.9661,38.8558,38.9583,226200.0
2006-10-30 09:30:00,49.64,49.79,49.26,49.29,295700.0,39.1159,39.2341,38.8164,38.8401,295700.0
2006-10-30 09:40:00,49.31,49.32,49.01,49.1,224900.0,38.8558,38.8637,38.6194,38.6903,224900.0
2006-10-30 09:50:00,49.1,49.35,48.84,49.02,329400.0,38.6903,38.8873,38.4855,38.6273,329400.0
2006-10-30 10:00:00,49.02,49.21,48.95,49.21,135000.0,38.6273,38.777,38.5721,38.777,135000.0
2006-10-30 10:10:00,49.21,49.23,48.98,49.11,133700.0,38.777,38.7928,38.5958,38.6982,133700.0
2006-10-30 10:20:00,49.11,49.18,49.06,49.08,103300.0,38.6982,38.7534,38.6588,38.6746,103300.0
2006-10-30 10:30:00,49.08,49.11,49.04,49.05,143200.0,38.6746,38.6982,38.6431,38.6509,143200.0
2006-10-30 10:40:00,49.05,49.13,49.03,49.05,158700.0,38.6509,38.714,38.6352,38.6509,158700.0
2006-10-30 10:50:00,49.05,49.05,48.97,48.97,214100.0,38.6509,38.6509,38.5879,38.5879,214100.0
2006-10-30 11:00:00,48.99,49.03,48.92,49.0,211500.0,38.6037,38.6352,38.5485,38.6115,211500.0
2006-10-30 11:10:00,49.0,49.03,48.93,48.95,174100.0,38.6115,38.6352,38.5564,38.5721,174100.0
2006-10-30 11:20:00,48.96,49.01,48.94,48.95,126800.0,38.58,38.6194,38.5643,38.5721,126800.0
2006-10-30 11:30:00,48.95,49.05,48.91,48.97,136500.0,38.5721,38.6509,38.5406,38.5879,136500.0
2006-10-30 11:40:00,48.97,48.98,48.91,48.93,34100.0,38.5879,38.5958,38.5406,38.5564,34100.0
2006-10-30 11:50:00,48.93,49.06,48.93,48.93,91800.0,38.5564,38.6588,38.5564,38.5564,91800.0
2006-10-30 12:00:00,48.92,48.95,48.84,48.87,118300.0,38.5485,38.5721,38.4855,38.5091,118300.0
2006-10-30 12:10:00,48.87,48.95,48.84,48.85,114000.0,38.5091,38.5721,38.4855,38.4933,114000.0
2006-10-30 12:20:00,48.84,48.92,48.84,48.88,93600.0,38.4855,38.5485,38.4855,38.517,93600.0
2006-10-30 12:30:00,48.88,48.89,48.74,48.77,170200.0,38.517,38.5249,38.4067,38.4303,170200.0
2006-10-30 12:40:00,48.77,48.9,48.76,48.9,151500.0,38.4303,38.5327,38.4224,38.5327,151500.0
2006-10-30 12:50:00,48.88,48.93,48.82,48.93,119300.0,38.517,38.5564,38.4697,38.5564,119300.0
2006-10-30 13:00:00,48.91,48.99,48.89,48.94,93800.0,38.5406,38.6037,38.5249,38.5643,93800.0
2006-10-30 13:10:00,48.94,48.99,48.87,48.98,116700.0,38.5643,38.6037,38.5091,38.5958,116700.0
2006-10-30 13:20:00,48.99,49.0,48.91,48.93,96200.0,38.6037,38.6115,38.5406,38.5564,96200.0
2006-10-30 13:30:00,48.93,48.99,48.92,48.98,81900.0,38.5564,38.6037,38.5485,38.5958,81900.0
2006-10-30 13:40:00,48.98,49.0,48.95,48.96,97300.0,38.5958,38.6115,38.5721,38.58,97300.0
2006-10-30 13:50:00,48.97,49.0,48.89,48.99,81300.0,38.5879,38.6115,38.5249,38.6037,81300.0
2006-10-30 14:00:00,48.97,48.98,48.91,48.97,67800.0,38.5879,38.5958,38.5406,38.5879,67800.0
2006-10-30 14:10:00,48.97,49.0,48.95,48.98,63400.0,38.5879,38.6115,38.5721,38.5958,63400.0
2006-10-30 14:20:00,48.98,48.99,48.89,48.93,244700.0,38.5958,38.6037,38.5249,38.5564,244700.0
2006-10-30 14:30:00,48.93,48.96,48.89,48.9,97100.0,38.5564,38.58,38.5249,38.5327,97100.0
2006-10-30 14:40:00,48.9,48.97,48.9,48.93,91700.0,38.5327,38.5879,38.5327,38.5564,91700.0
2006-10-30 14:50:00,48.94,48.99,48.92,48.99,109900.0,38.5643,38.6037,38.5485,38.6037,109900.0
2006-10-30 15:00:00,48.99,49.07,48.96,49.04,87100.0,38.6037,38.6667,38.58,38.6431,87100.0
2006-10-30 15:10:00,49.04,49.04,48.92,48.93,67900.0,38.6431,38.6431,38.5485,38.5564,67900.0
2006-10-30 15:20:00,48.92,49.04,48.91,49.0,121700.0,38.5485,38.6431,38.5406,38.6115,121700.0
2006-10-30 15:30:00,49.0,49.03,48.92,48.93,111700.0,38.6115,38.6352,38.5485,38.5564,111700.0
2006-10-30 15:40:00,48.93,49.01,48.9,48.93,158000.0,38.5564,38.6194,38.5327,38.5564,158000.0
2006-10-30 15:50:00,48.93,49.03,48.92,49.01,186000.0,38.5564,38.6352,38.5485,38.6194,186000.0
2006-10-31 09:30:00,49.1,49.29,49.0,49.13,235800.0,38.6903,38.8401,38.6115,38.714,235800.0
2006-10-31 09:40:00,49.12,49.16,48.96,49.1,192500.0,38.7061,38.7376,38.58,38.6903,192500.0
2006-10-31 09:50:00,49.1,49.13,48.98,49.0,145700.0,38.6903,38.714,38.5958,38.6115,145700.0
2006-10-31 10:00:00,49.0,49.08,48.94,48.95,152300.0,38.6115,38.6746,38.5643,38.5721,152300.0
2006-10-31 10:10:00,48.94,49.1,48.88,49.08,138300.0,38.5643,38.6903,38.517,38.6746,138300.0
2006-10-31 10:20:00,49.09,49.09,48.98,49.02,140100.0,38.6825,38.6825,38.5958,38.6273,140100.0
2006-10-31 10:30:00,49.02,49.1,49.02,49.03,147800.0,38.6273,38.6903,38.6273,38.6352,147800.0
2006-10-31 10:40:00,49.04,49.06,48.98,49.03,129200.0,38.6431,38.6588,38.5958,38.6352,129200.0
2006-10-31 10:50:00,49.03,49.1,49.02,49.04,80400.0,38.6352,38.6903,38.6273,38.6431,80400.0
2006-10-31 11:00:00,49.03,49.08,49.01,49.01,83500.0,38.6352,38.6746,38.6194,38.6194,83500.0
2006-10-31 11:10:00,49.01,49.05,48.99,49.04,121700.0,38.6194,38.6509,38.6037,38.6431,121700.0
2006-10-31 11:20:00,49.03,49.17,49.03,49.12,122900.0,38.6352,38.7455,38.6352,38.7061,122900.0
2006-10-31 11:30:00,49.11,49.14,49.05,49.05,66100.0,38.6982,38.7219,38.6509,38.6509,66100.0
2006-10-31 11:40:00,49.05,49.06,48.99,49.02,112700.0,38.6509,38.6588,38.6037,38.6273,112700.0
2006-10-31 11:50:00,49.02,49.09,48.99,48.99,168200.0,38.6273,38.6825,38.6037,38.6037,168200.0
2006-10-31 12:00:00,49.0,49.04,48.99,48.99,98900.0,38.6115,38.6431,38.6037,38.6037,98900.0
2006-10-31 12:10:00,48.99,49.0,48.92,48.97,120400.0,38.6037,38.6115,38.5485,38.5879,120400.0
2006-10-31 12:20:00,48.98,49.01,48.85,49.01,132700.0,38.5958,38.6194,38.4933,38.6194,132700.0
2006-10-31 12:30:00,49.01,49.03,48.91,48.93,144900.0,38.6194,38.6352,38.5406,38.5564,144900.0
2006-10-31 12:40:00,48.93,49.01,48.92,48.95,205500.0,38.5564,38.6194,38.5485,38.5721,205500.0
2006-10-31 12:50:00,48.95,49.03,48.93,48.96,138600.0,38.5721,38.6352,38.5564,38.58,138600.0
2006-10-31 13:00:00,48.95,48.96,48.88,48.96,104400.0,38.5721,38.58,38.517,38.58,104400.0
2006-10-31 13:10:00,48.95,48.95,48.88,48.91,109000.0,38.5721,38.5721,38.517,38.5406,109000.0
2006-10-31 13:20:00,48.9,48.91,48.83,48.85,98700.0,38.5327,38.5406,38.4776,38.4933,98700.0
2006-10-31 13:30:00,48.85,48.95,48.84,48.91,78700.0,38.4933,38.5721,38.4855,38.5406,78700.0
2006-10-31 13:40:00,48.91,48.94,48.89,48.9,101900.0,38.5406,38.5643,38.5249,38.5327,101900.0
2006-10-31 13:50:00,48.9,48.93,48.89,48.89,152700.0,38.5327,38.5564,38.5249,38.5249,152700.0
2006-10-31 14:00:00,48.89,48.9,48.77,48.77,74600.0,38.5249,38.5327,38.4303,38.4303,74600.0
2006-10-31 14:10:00,48.78,48.78,48.65,48.7,164400.0,38.4382,38.4382,38.3357,38.3751,164400.0
2006-10-31 14:20:00,48.7,48.75,48.62,48.65,169600.0,38.3751,38.4145,38.3121,38.3357,169600.0
2006-10-31 14:30:00,48.66,48.76,48.64,48.75,83900.0,38.3436,38.4224,38.3279,38.4145,83900.0
2006-10-31 14:40:00,48.76,48.82,48.72,48.75,87600.0,38.4224,38.4697,38.3909,38.4145,87600.0
2006-10-31 14:50:00,48.76,48.76,48.65,48.65,105500.0,38.4224,38.4224,38.3357,38.3357,105500.0
2006-10-31 15:00:00,48.66,48.67,48.55,48.59,167200.0,38.3436,38.3515,38.2569,38.2885,167200.0
2006-10-31 15:10:00,48.59,48.63,48.55,48.57,114800.0,38.2885,38.32,38.2569,38.2727,114800.0
2006-10-31 15:20:00,48.59,48.67,48.56,48.67,108700.0,38.2885,38.3515,38.2648,38.3515,108700.0
2006-10-31 15:30:00,48.66,48.68,48.62,48.67,233500.0,38.3436,38.3594,38.3121,38.3515,233500.0
2006-10-31 15:40:00,48.68,48.82,48.68,48.72,208400.0,38.3594,38.4697,38.3594,38.3909,208400.0
2006-10-31 15:50:00,48.72,48.76,48.66,48.71,269900.0,38.3909,38.4224,38.3436,38.383,269900.0
2006-11-01 09:30:00,49.34,49.54,49.01,49.31,243400.0,38.8795,39.0371,38.6194,38.8558,243400.0
2006-11-01 09:40:00,49.3,49.47,49.28,49.31,143400.0,38.8479,38.9819,38.8322,38.8558,143400.0
2006-11-01 09:50:00,49.3,49.31,49.14,49.19,127400.0,38.8479,38.8558,38.7219,38.7613,127400.0
2006-11-01 10:00:00,49.19,49.2,49.1,49.16,106700.0,38.7613,38.7691,38.6903,38.7376,106700.0
2006-11-01 10:10:00,49.16,49.17,48.97,49.0,179100.0,38.7376,38.7455,38.5879,38.6115,179100.0
2006-11-01 10:20:00,49.0,49.12,48.97,49.11,142000.0,38.6115,38.7061,38.5879,38.6982,142000.0
2006-11-01 10:30:00,49.1,49.16,49.05,49.05,133500.0,38.6903,38.7376,38.6509,38.6509,133500.0
2006-11-01 10:40:00,49.06,49.13,49.05,49.1,96400.0,38.6588,38.714,38.6509,38.6903,96400.0
2006-11-01 10:50:00,49.1,49.12,49.05,49.05,113900.0,38.6903,38.7061,38.6509,38.6509,113900.0
2006-11-01 11:00:00,49.06,49.08,49.01,49.04,106600.0,38.6588,38.6746,38.6194,38.6431,106600.0
2006-11-01 11:10:00,49.02,49.03,48.98,49.03,138100.0,38.6273,38.6352,38.5958,38.6352,138100.0
2006-11-01 11:20:00,49.03,49.08,49.0,49.07,133200.0,38.6352,38.6746,38.6115,38.6667,133200.0
2006-11-01 11:30:00,49.07,49.07,48.97,48.98,92800.0,38.6667,38.6667,38.5879,38.5958,92800.0
2006-11-01 11:40:00,48.98,49.0,48.83,48.92,139300.0,38.5958,38.6115,38.4776,38.5485,139300.0
2006-11-01 11:50:00,48.92,48.93,48.79,48.88,109500.0,38.5485,38.5564,38.4461,38.517,109500.0
2006-11-01 12:00:00,48.88,48.99,48.87,48.88,100900.0,38.517,38.6037,38.5091,38.517,100900.0
2006-11-01 12:10:00,48.87,48.96,48.78,48.86,116500.0,38.5091,38.58,38.4382,38.5012,116500.0
2006-11-01 12:20:00,48.86,48.87,48.83,48.84,43800.0,38.5012,38.5091,38.4776,38.4855,43800.0
2006-11-01 12:30:00,48.84,48.87,48.78,48.8,55200.0,38.4855,38.5091,38.4382,38.4539,55200.0
2006-11-01 12:40:00,48.81,48.82,48.78,48.78,41100.0,38.4618,38.4697,38.4382,38.4382,41100.0
2006-11-01 12:50:00,48.78,48.83,48.76,48.76,52600.0,38.4382,38.4776,38.4224,38.4224,52600.0
2006-11-01 13:00:00,48.76,48.85,48.76,48.83,43200.0,38.4224,38.4933,38.4224,38.4776,43200.0
2006-11-01 13:10:00,48.83,48.9,48.79,48.82,55000.0,38.4776,38.5327,38.4461,38.4697,55000.0
2006-11-01 13:20:00,48.82,48.82,48.78,48.79,54400.0,38.4697,38.4697,38.4382,38.4461,54400.0
2006-11-01 13:30:00,48.79,48.82,48.75,48.79,80000.0,38.4461,38.4697,38.4145,38.4461,80000.0
2006-11-01 13:40:00,48.79,48.8,48.73,48.75,94800.0,38.4461,38.4539,38.3988,38.4145,94800.0
2006-11-01 13:50:00,48.76,48.77,48.67,48.73,76200.0,38.4224,38.4303,38.3515,38.3988,76200.0
2006-11-01 14:00:00,48.72,48.73,48.58,48.6,114400.0,38.3909,38.3988,38.2806,38.2963,114400.0
2006-11-01 14:10:00,48.58,48.6,48.41,48.52,133100.0,38.2806,38.2963,38.1466,38.2333,133100.0
2006-11-01 14:20:00,48.52,48.52,48.44,48.45,156800.0,38.2333,38.2333,38.1703,38.1781,156800.0
2006-11-01 14:30:00,48.44,48.45,48.38,48.41,151500.0,38.1703,38.1781,38.123,38.1466,151500.0
2006-11-01 14:40:00,48.41,48.41,48.11,48.14,231900.0,38.1466,38.1466,37.9102,37.9339,231900.0
2006-11-01 14:50:00,48.14,48.15,47.89,47.89,312900.0,37.9339,37.9417,37.7369,37.7369,312900.0
2006-11-01 15:00:00,47.88,48.06,47.86,47.94,259900.0,37.729,37.8708,37.7132,37.7763,259900.0
2006-11-01 15:10:00,47.94,48.04,47.91,48.04,205300.0,37.7763,37.8551,37.7526,37.8551,205300.0
2006-11-01 15:20:00,48.05,48.21,48.02,48.11,139400.0,37.8629,37.989,37.8393,37.9102,139400.0
2006-11-01 15:30:00,48.13,48.19,48.07,48.19,116700.0,37.926,37.9733,37.8787,37.9733,116700.0
2006-11-01 15:40:00,48.18,48.18,48.06,48.12,231100.0,37.9654,37.9654,37.8708,37.9181,231100.0
2006-11-01 15:50:00,48.12,48.33,48.11,48.3,305100.0,37.9181,38.0836,37.9102,38.0599,305100.0
2006-11-02 09:30:00,48.1,48.51,48.09,48.33,232500.0,37.9023,38.2254,37.8945,38.0836,232500.0
2006-11-02 09:40:00,48.33,48.41,48.25,48.4,160700.0,38.0836,38.1466,38.0205,38.1387,160700.0
2006-11-02 09:50:00,48.41,48.54,48.3,48.41,222000.0,38.1466,38.2491,38.0599,38.1466,222000.0
2006-11-02 10:00:00,48.4,48.54,48.4,48.45,189700.0,38.1387,38.2491,38.1387,38.1781,189700.0
2006-11-02 10:10:00,48.45,48.55,48.4,48.53,153400.0,38.1781,38.2569,38.1387,38.2412,153400.0
2006-11-02 10:20:00,48.53,48.63,48.47,48.56,171700.0,38.2412,38.32,38.1939,38.2648,171700.0
2006-11-02 10:30:00,48.56,48.75,48.52,48.72,205000.0,38.2648,38.4145,38.2333,38.3909,205000.0
2006-11-02 10:40:00,48.73,48.73,48.6,48.62,152500.0,38.3988,38.3988,38.2963,38.3121,152500.0
2006-11-02 10:50:00,48.62,48.97,48.62,48.95,172100.0,38.3121,38.5879,38.3121,38.5721,172100.0
2006-11-02 11:00:00,48.95,48.96,48.82,48.87,139700.0,38.5721,38.58,38.4697,38.5091,139700.0
2006-11-02 11:10:00,48.86,49.1,48.86,49.07,184500.0,38.5012,38.6903,38.5012,38.6667,184500.0
2006-11-02 11:20:00,49.08,49.2,49.07,49.07,164800.0,38.6746,38.7691,38.6667,38.6667,164800.0
2006-11-02 11:30:00,49.06,49.13,48.99,49.04,132600.0,38.6588,38.714,38.6037,38.6431,132600.0
2006-11-02 11:40:00,49.05,49.05,48.98,49.0,88300.0,38.6509,38.6509,38.5958,38.6115,88300.0
2006-11-02 11:50:00,48.99,48.99,48.9,48.91,84800.0,38.6037,38.6037,38.5327,38.5406,84800.0
2006-11-02 12:00:00,48.91,49.05,48.91,48.93,86800.0,38.5406,38.6509,38.5406,38.5564,86800.0
2006-11-02 12:10:00,48.93,48.94,48.91,48.93,70100.0,38.5564,38.5643,38.5406,38.5564,70100.0
2006-11-02 12:20:00,48.93,48.95,48.86,48.87,174900.0,38.5564,38.5721,38.5012,38.5091,174900.0
2006-11-02 12:30:00,48.87,48.94,48.8,48.84,122300.0,38.5091,38.5643,38.4539,38.4855,122300.0
2006-11-02 12:40:00,48.82,48.86,48.8,48.8,123100.0,38.4697,38.5012,38.4539,38.4539,123100.0
2006-11-02 12:50:00,48.8,48.8,48.55,48.55,115600.0,38.4539,38.4539,38.2569,38.2569,115600.0
2006-11-02 13:00:00,48.55,48.62,48.53,48.57,90400.0,38.2569,38.3121,38.2412,38.2727,90400.0
2006-11-02 13:10:00,48.58,48.67,48.56,48.56,55900.0,38.2806,38.3515,38.2648,38.2648,55900.0
2006-11-02 13:20:00,48.56,48.58,48.47,48.48,113800.0,38.2648,38.2806,38.1939,38.2018,113800.0
2006-11-02 13:30:00,48.49,48.58,48.48,48.58,60500.0,38.2097,38.2806,38.2018,38.2806,60500.0
2006-11-02 13:40:00,48.57,48.61,48.57,48.59,51400.0,38.2727,38.3042,38.2727,38.2885,51400.0
2006-11-02 13:50:00,48.59,48.6,48.49,48.51,90600.0,38.2885,38.2963,38.2097,38.2254,90600.0
2006-11-02 14:00:00,48.5,48.54,48.41,48.41,122500.0,38.2175,38.2491,38.1466,38.1466,122500.0
2006-11-02 14:10:00,48.41,48.42,48.33,48.34,94800.0,38.1466,38.1545,38.0836,38.0915,94800.0
2006-11-02 14:20:00,48.33,48.36,48.21,48.22,129100.0,38.0836,38.1072,37.989,37.9969,129100.0
2006-11-02 14:30:00,48.22,48.27,48.21,48.21,205100.0,37.9969,38.0363,37.989,37.989,205100.0
2006-11-02 14:40:00,48.21,48.34,48.18,48.33,132800.0,37.989,38.0915,37.9654,38.0836,132800.0
2006-11-02 14:50:00,48.34,48.51,48.34,48.51,128000.0,38.0915,38.2254,38.0915,38.2254,128000.0
2006-11-02 15:00:00,48.5,48.59,48.5,48.55,134300.0,38.2175,38.2885,38.2175,38.2569,134300.0
2006-11-02 15:10:00,48.55,48.65,48.53,48.63,99000.0,38.2569,38.3357,38.2412,38.32,99000.0
2006-11-02 15:20:00,48.64,48.7,48.49,48.64,121700.0,38.3279,38.3751,38.2097,38.3279,121700.0
2006-11-02 15:30:00,48.64,48.65,48.59,48.6,99200.0,38.3279,38.3357,38.2885,38.2963,99200.0
2006-11-02 15:40:00,48.61,48.74,48.51,48.53,221600.0,38.3042,38.4067,38.2254,38.2412,221600.0
2006-11-02 15:50:00,48.52,48.6,48.52,48.6,169700.0,38.2333,38.2963,38.2333,38.2963,169700.0
2006-11-03 09:30:00,48.75,48.75,47.98,47.99,276500.0,38.4145,38.4145,37.8078,37.8157,276500.0
2006-11-03 09:40:00,47.98,48.1,47.74,48.0,359600.0,37.8078,37.9023,37.6187,37.8235,359600.0
2006-11-03 09:50:00,47.99,48.17,47.94,47.97,256200.0,37.8157,37.9575,37.7763,37.7999,256200.0
2006-11-03 10:00:00,47.99,48.01,47.47,47.69,371000.0,37.8157,37.8314,37.4059,37.5793,371000.0
2006-11-03 10:10:00,47.7,47.82,47.54,47.81,355500.0,37.5872,37.6817,37.4611,37.6738,355500.0
2006-11-03 10:20:00,47.8,47.9,47.5,47.85,184300.0,37.666,37.7448,37.4296,37.7054,184300.0
2006-11-03 10:30:00,47.85,47.95,47.84,47.91,198700.0,37.7054,37.7841,37.6975,37.7526,198700.0
2006-11-03 10:40:00,47.91,47.97,47.86,47.9,175900.0,37.7526,37.7999,37.7132,37.7448,175900.0
2006-11-03 10:50:00,47.9,47.93,47.85,47.85,84200.0,37.7448,37.7684,37.7054,37.7054,84200.0
2006-11-03 11:00:00,47.85,47.9,47.78,47.82,165500.0,37.7054,37.7448,37.6502,37.6817,165500.0
2006-11-03 11:10:00,47.79,47.8,47.7,47.72,168500.0,37.6581,37.666,37.5872,37.6029,168500.0
2006-11-03 11:20:00,47.71,47.71,47.66,47.67,201900.0,37.595,37.595,37.5556,37.5635,201900.0
2006-11-03 11:30:00,47.67,47.67,47.56,47.56,172100.0,37.5635,37.5635,37.4768,37.4768,172100.0
2006-11-03 11:40:00,47.56,47.73,47.56,47.7,417500.0,37.4768,37.6108,37.4768,37.5872,417500.0
2006-11-03 11:50:00,47.72,47.73,47.7,47.73,300900.0,37.6029,37.6108,37.5872,37.6108,300900.0
2006-11-03 12:00:00,47.74,47.88,47.72,47.86,85100.0,37.6187,37.729,37.6029,37.7132,85100.0
2006-11-03 12:10:00,47.85,47.86,47.72,47.76,90900.0,37.7054,37.7132,37.6029,37.6344,90900.0
2006-11-03 12:20:00,47.77,47.89,47.75,47.81,74300.0,37.6423,37.7369,37.6266,37.6738,74300.0
2006-11-03 12:30:00,47.81,47.83,47.75,47.83,73300.0,37.6738,37.6896,37.6266,37.6896,73300.0
2006-11-03 12:40:00,47.83,47.91,47.83,47.91,80200.0,37.6896,37.7526,37.6896,37.7526,80200.0
2006-11-03 12:50:00,47.91,47.92,47.8,47.82,52300.0,37.7526,37.7605,37.666,37.6817,52300.0
2006-11-03 13:00:00,47.81,47.81,47.74,47.81,61800.0,37.6738,37.6738,37.6187,37.6738,61800.0
2006-11-03 13:10:00,47.8,47.86,47.77,47.86,66500.0,37.666,37.7132,37.6423,37.7132,66500.0
2006-11-03 13:20:00,47.87,47.98,47.86,47.91,71900.0,37.7211,37.8078,37.7132,37.7526,71900.0
2006-11-03 13:30:00,47.91,47.99,47.85,47.87,40900.0,37.7526,37.8157,37.7054,37.7211,40900.0
2006-11-03 13:40:00,47.87,47.87,47.78,47.85,98100.0,37.7211,37.7211,37.6502,37.7054,98100.0
2006-11-03 13:50:00,47.84,47.88,47.82,47.87,101100.0,37.6975,37.729,37.6817,37.7211,101100.0
2006-11-03 14:00:00,47.87,48.08,47.87,48.08,92200.0,37.7211,37.8866,37.7211,37.8866,92200.0
2006-11-03 14:10:00,48.07,48.49,48.07,48.32,303100.0,37.8787,38.2097,37.8787,38.0757,303100.0
2006-11-03 14:20:00,48.32,48.4,48.24,48.24,183900.0,38.0757,38.1387,38.0127,38.0127,183900.0
2006-11-03 14:30:00,48.24,48.26,48.16,48.19,73300.0,38.0127,38.0284,37.9496,37.9733,73300.0
2006-11-03 14:40:00,48.19,48.2,48.05,48.15,62500.0,37.9733,37.9811,37.8629,37.9417,62500.0
2006-11-03 14:50:00,48.15,48.19,48.08,48.09,71400.0,37.9417,37.9733,37.8866,37.8945,71400.0
2006-11-03 15:00:00,48.07,48.1,47.95,47.95,112300.0,37.8787,37.9023,37.7841,37.7841,112300.0
2006-11-03 15:10:00,47.94,47.95,47.83,47.95,138100.0,37.7763,37.7841,37.6896,37.7841,138100.0
2006-11-03 15:20:00,47.94,48.0,47.87,47.96,138500.0,37.7763,37.8235,37.7211,37.792,138500.0
2006-11-03 15:30:00,47.96,48.0,47.93,47.97,127900.0,37.792,37.8235,37.7684,37.7999,127900.0
2006-11-03 15:40:00,47.96,47.96,47.79,47.8,146600.0,37.792,37.792,37.6581,37.666,146600.0
2006-11-03 15:50:00,47.79,47.88,47.79,47.85,366000.0,37.6581,37.729,37.6581,37.7054,366000.0
2006-11-06 09:30:00,47.84,48.15,47.83,48.13,252700.0,37.6975,37.9417,37.6896,37.926,252700.0
2006-11-06 09:40:00,48.12,48.32,48.11,48.27,175100.0,37.9181,38.0757,37.9102,38.0363,175100.0
2006-11-06 09:50:00,48.26,48.3,48.16,48.25,184500.0,38.0284,38.0599,37.9496,38.0205,184500.0
2006-11-06 10:00:00,48.25,48.43,48.25,48.33,141400.0,38.0205,38.1624,38.0205,38.0836,141400.0
2006-11-06 10:10:00,48.33,48.39,48.17,48.17,120800.0,38.0836,38.1309,37.9575,37.9575,120800.0
2006-11-06 10:20:00,48.17,48.21,48.07,48.12,135500.0,37.9575,37.989,37.8787,37.9181,135500.0
2006-11-06 10:30:00,48.1,48.14,48.09,48.1,149600.0,37.9023,37.9339,37.8945,37.9023,149600.0
2006-11-06 10:40:00,48.11,48.13,48.0,48.09,240000.0,37.9102,37.926,37.8235,37.8945,240000.0
2006-11-06 10:50:00,48.09,48.09,48.02,48.05,106300.0,37.8945,37.8945,37.8393,37.8629,106300.0
2006-11-06 11:00:00,48.05,48.08,48.03,48.03,83100.0,37.8629,37.8866,37.8472,37.8472,83100.0
2006-11-06 11:10:00,48.03,48.06,47.95,47.99,114100.0,37.8472,37.8708,37.7841,37.8157,114100.0
2006-11-06 11:20:00,47.98,48.03,47.92,48.02,78400.0,37.8078,37.8472,37.7605,37.8393,78400.0
2006-11-06 11:30:00,48.02,48.07,47.99,48.05,69200.0,37.8393,37.8787,37.8157,37.8629,69200.0
2006-11-06 11:40:00,48.05,48.15,48.04,48.15,65200.0,37.8629,37.9417,37.8551,37.9417,65200.0
2006-11-06 11:50:00,48.13,48.15,48.1,48.12,40800.0,37.926,37.9417,37.9023,37.9181,40800.0
2006-11-06 12:00:00,48.12,48.14,48.07,48.09,60500.0,37.9181,37.9339,37.8787,37.8945,60500.0
2006-11-06 12:10:00,48.08,48.1,48.0,48.1,161800.0,37.8866,37.9023,37.8235,37.9023,161800.0
2006-11-06 12:20:00,48.1,48.11,48.03,48.1,91400.0,37.9023,37.9102,37.8472,37.9023,91400.0
2006-11-06 12:30:00,48.1,48.18,48.09,48.18,86400.0,37.9023,37.9654,37.8945,37.9654,86400.0
2006-11-06 12:40:00,48.17,48.27,48.17,48.26,131000.0,37.9575,38.0363,37.9575,38.0284,131000.0
2006-11-06 12:50:00,48.26,48.27,48.23,48.26,93700.0,38.0284,38.0363,38.0048,38.0284,93700.0
2006-11-06 13:00:00,48.26,48.26,48.23,48.26,65300.0,38.0284,38.0284,38.0048,38.0284,65300.0
2006-11-06 13:10:00,48.26,48.29,48.24,48.26,77900.0,38.0284,38.0521,38.0127,38.0284,77900.0
2006-11-06 13:20:00,48.25,48.35,48.23,48.35,127700.0,38.0205,38.0993,38.0048,38.0993,127700.0
2006-11-06 13:30:00,48.34,48.37,48.28,48.32,96500.0,38.0915,38.1151,38.0442,38.0757,96500.0
2006-11-06 13:40:00,48.33,48.4,48.32,48.35,785400.0,38.0836,38.1387,38.0757,38.0993,785400.0
2006-11-06 13:50:00,48.35,48.38,48.33,48.36,319900.0,38.0993,38.123,38.0836,38.1072,319900.0
2006-11-06 14:00:00,48.38,48.39,48.34,48.37,435200.0,38.123,38.1309,38.0915,38.1151,435200.0
2006-11-06 14:10:00,48.37,48.44,48.34,48.44,87500.0,38.1151,38.1703,38.0915,38.1703,87500.0
2006-11-06 14:20:00,48.44,48.64,48.44,48.59,194200.0,38.1703,38.3279,38.1703,38.2885,194200.0
2006-11-06 14:30:00,48.59,48.62,48.57,48.58,124600.0,38.2885,38.3121,38.2727,38.2806,124600.0
2006-11-06 14:40:00,48.57,48.68,48.55,48.64,185100.0,38.2727,38.3594,38.2569,38.3279,185100.0
2006-11-06 14:50:00,48.64,48.72,48.63,48.69,102100.0,38.3279,38.3909,38.32,38.3673,102100.0
2006-11-06 15:00:00,48.7,48.72,48.64,48.7,105800.0,38.3751,38.3909,38.3279,38.3751,105800.0
2006-11-06 15:10:00,48.71,48.71,48.65,48.67,69300.0,38.383,38.383,38.3357,38.3515,69300.0
2006-11-06 15:20:00,48.67,48.72,48.48,48.48,231200.0,38.3515,38.3909,38.2018,38.2018,231200.0
2006-11-06 15:30:00,48.48,48.51,48.44,48.46,183700.0,38.2018,38.2254,38.1703,38.186,183700.0
2006-11-06 15:40:00,48.46,48.49,48.4,48.41,111000.0,38.186,38.2097,38.1387,38.1466,111000.0
2006-11-06 15:50:00,48.4,48.44,48.32,48.38,207600.0,38.1387,38.1703,38.0757,38.123,207600.0
2006-11-07 09:30:00,48.76,48.76,48.35,48.68,339600.0,38.4224,38.4224,38.0993,38.3594,339600.0
2006-11-07 09:40:00,48.7,48.75,48.6,48.72,991600.0,38.3751,38.4145,38.2963,38.3909,991600.0
2006-11-07 09:50:00,48.71,48.9,48.69,48.9,217200.0,38.383,38.5327,38.3673,38.5327,217200.0
2006-11-07 10:00:00,48.9,49.0,48.82,49.0,215300.0,38.5327,38.6115,38.4697,38.6115,215300.0
2006-11-07 10:10:00,49.0,49.62,48.98,49.61,343400.0,38.6115,39.1001,38.5958,39.0922,343400.0
2006-11-07 10:20:00,49.62,49.62,49.33,49.51,304100.0,39.1001,39.1001,38.8716,39.0134,304100.0
2006-11-07 10:30:00,49.51,49.56,49.38,49.48,247900.0,39.0134,39.0528,38.911,38.9898,247900.0
2006-11-07 10:40:00,49.5,49.56,49.48,49.54,471400.0,39.0055,39.0528,38.9898,39.0371,471400.0
2006-11-07 10:50:00,49.53,49.56,49.5,49.54,222000.0,39.0292,39.0528,39.0055,39.0371,222000.0
2006-11-07 11:00:00,49.55,49.75,49.54,49.7,277300.0,39.0449,39.2025,39.0371,39.1631,277300.0
2006-11-07 11:10:00,49.7,49.75,49.68,49.71,171900.0,39.1631,39.2025,39.1474,39.171,171900.0
2006-11-07 11:20:00,49.7,49.83,49.7,49.82,239100.0,39.1631,39.2656,39.1631,39.2577,239100.0
2006-11-07 11:30:00,49.82,49.82,49.75,49.76,191500.0,39.2577,39.2577,39.2025,39.2104,191500.0
2006-11-07 11:40:00,49.76,49.85,49.69,49.84,176000.0,39.2104,39.2813,39.1553,39.2735,176000.0
2006-11-07 11:50:00,49.85,49.86,49.74,49.83,218400.0,39.2813,39.2892,39.1947,39.2656,218400.0
2006-11-07 12:00:00,49.84,49.91,49.81,49.9,152700.0,39.2735,39.3286,39.2498,39.3207,152700.0
2006-11-07 12:10:00,49.9,49.97,49.87,49.92,206300.0,39.3207,39.3759,39.2971,39.3365,206300.0
2006-11-07 12:20:00,49.93,49.97,49.86,49.97,167600.0,39.3444,39.3759,39.2892,39.3759,167600.0
2006-11-07 12:30:00,49.96,50.0,49.89,49.89,265800.0,39.368,39.3995,39.3129,39.3129,265800.0
2006-11-07 12:40:00,49.9,49.92,49.73,49.73,228700.0,39.3207,39.3365,39.1868,39.1868,228700.0
2006-11-07 12:50:00,49.73,49.89,49.72,49.87,168300.0,39.1868,39.3129,39.1789,39.2971,168300.0
2006-11-07 13:00:00,49.88,49.96,49.87,49.87,113400.0,39.305,39.368,39.2971,39.2971,113400.0
2006-11-07 13:10:00,49.87,49.93,49.84,49.84,94200.0,39.2971,39.3444,39.2735,39.2735,94200.0
2006-11-07 13:20:00,49.85,49.91,49.8,49.89,101900.0,39.2813,39.3286,39.2419,39.3129,101900.0
2006-11-07 13:30:00,49.9,49.91,49.73,49.73,90300.0,39.3207,39.3286,39.1868,39.1868,90300.0
2006-11-07 13:40:00,49.74,49.76,49.67,49.76,115500.0,39.1947,39.2104,39.1395,39.2104,115500.0
2006-11-07 13:50:00,49.76,49.77,49.57,49.57,137100.0,39.2104,39.2183,39.0607,39.0607,137100.0
2006-11-07 14:00:00,49.57,49.62,49.49,49.51,169100.0,39.0607,39.1001,38.9977,39.0134,169100.0
2006-11-07 14:10:00,49.52,49.54,49.47,49.48,164300.0,39.0213,39.0371,38.9819,38.9898,164300.0
2006-11-07 14:20:00,49.48,49.49,49.35,49.38,162400.0,38.9898,38.9977,38.8873,38.911,162400.0
2006-11-07 14:30:00,49.39,49.57,49.38,49.55,195000.0,38.9189,39.0607,38.911,39.0449,195000.0
2006-11-07 14:40:00,49.55,49.63,49.54,49.63,266100.0,39.0449,39.108,39.0371,39.108,266100.0
2006-11-07 14:50:00,49.62,49.66,49.58,49.6,139200.0,39.1001,39.1316,39.0686,39.0843,139200.0
2006-11-07 15:00:00,49.6,49.65,49.59,49.65,139600.0,39.0843,39.1237,39.0765,39.1237,139600.0
2006-11-07 15:10:00,49.65,49.67,49.56,49.61,244200.0,39.1237,39.1395,39.0528,39.0922,244200.0
2006-11-07 15:20:00,49.61,49.61,49.53,49.53,170300.0,39.0922,39.0922,39.0292,39.0292,170300.0
2006-11-07 15:30:00,49.53,49.57,49.44,49.55,245900.0,39.0292,39.0607,38.9583,39.0449,245900.0
2006-11-07 15:40:00,49.55,49.64,49.51,49.53,291200.0,39.0449,39.1159,39.0134,39.0292,291200.0
2006-11-07 15:50:00,49.53,49.58,49.48,49.57,246300.0,39.0292,39.0686,38.9898,39.0607,246300.0
2006-11-08 09:30:00,48.44,48.68,47.51,47.51,1647300.0,38.1703,38.3594,37.4374,37.4374,1647300.0
2006-11-08 09:40:00,47.51,48.24,47.37,47.98,1612400.0,37.4374,38.0127,37.3271,37.8078,1612400.0
2006-11-08 09:50:00,47.97,47.98,47.58,47.69,641100.0,37.7999,37.8078,37.4926,37.5793,641100.0
2006-11-08 10:00:00,47.68,47.8,47.65,47.74,564700.0,37.5714,37.666,37.5478,37.6187,564700.0
2006-11-08 10:10:00,47.74,48.13,47.72,48.0,540100.0,37.6187,37.926,37.6029,37.8235,540100.0
2006-11-08 10:20:00,48.0,48.08,47.83,47.87,361500.0,37.8235,37.8866,37.6896,37.7211,361500.0
2006-11-08 10:30:00,47.88,48.01,47.88,47.96,376300.0,37.729,37.8314,37.729,37.792,376300.0
2006-11-08 10:40:00,47.97,48.02,47.93,47.98,243400.0,37.7999,37.8393,37.7684,37.8078,243400.0
2006-11-08 10:50:00,47.98,48.02,47.95,48.0,246400.0,37.8078,37.8393,37.7841,37.8235,246400.0
2006-11-08 11:00:00,48.0,48.04,47.95,47.95,345400.0,37.8235,37.8551,37.7841,37.7841,345400.0
2006-11-08 11:10:00,47.95,47.96,47.75,47.79,365600.0,37.7841,37.792,37.6266,37.6581,365600.0
2006-11-08 11:20:00,47.79,47.87,47.58,47.7,397200.0,37.6581,37.7211,37.4926,37.5872,397200.0
2006-11-08 11:30:00,47.71,47.88,47.68,47.87,289600.0,37.595,37.729,37.5714,37.7211,289600.0
2006-11-08 11:40:00,47.87,47.94,47.82,47.9,225800.0,37.7211,37.7763,37.6817,37.7448,225800.0
2006-11-08 11:50:00,47.9,47.91,47.72,47.74,154500.0,37.7448,37.7526,37.6029,37.6187,154500.0
2006-11-08 12:00:00,47.74,47.85,47.72,47.78,392900.0,37.6187,37.7054,37.6029,37.6502,392900.0
2006-11-08 12:10:00,47.77,47.89,47.76,47.79,209400.0,37.6423,37.7369,37.6344,37.6581,209400.0
2006-11-08 12:20:00,47.79,47.9,47.74,47.84,97600.0,37.6581,37.7448,37.6187,37.6975,97600.0
2006-11-08 12:30:00,47.83,47.84,47.75,47.76,87500.0,37.6896,37.6975,37.6266,37.6344,87500.0
2006-11-08 12:40:00,47.76,47.77,47.69,47.71,171500.0,37.6344,37.6423,37.5793,37.595,171500.0
2006-11-08 12:50:00,47.72,47.77,47.7,47.71,132700.0,37.6029,37.6423,37.5872,37.595,132700.0
2006-11-08 13:00:00,47.7,47.72,47.62,47.65,118500.0,37.5872,37.6029,37.5241,37.5478,118500.0
2006-11-08 13:10:00,47.64,47.65,47.58,47.63,193000.0,37.5399,37.5478,37.4926,37.532,193000.0
2006-11-08 13:20:00,47.63,47.68,47.61,47.66,101900.0,37.532,37.5714,37.5162,37.5556,101900.0
2006-11-08 13:30:00,47.66,47.67,47.58,47.59,285000.0,37.5556,37.5635,37.4926,37.5005,285000.0
2006-11-08 13:40:00,47.58,47.63,47.52,47.62,503600.0,37.4926,37.532,37.4453,37.5241,503600.0
2006-11-08 13:50:00,47.63,47.66,47.59,47.64,153000.0,37.532,37.5556,37.5005,37.5399,153000.0
2006-11-08 14:00:00,47.65,47.75,47.6,47.74,151800.0,37.5478,37.6266,37.5084,37.6187,151800.0
2006-11-08 14:10:00,47.75,47.97,47.75,47.94,257400.0,37.6266,37.7999,37.6266,37.7763,257400.0
2006-11-08 14:20:00,47.94,47.94,47.88,47.9,485100.0,37.7763,37.7763,37.729,37.7448,485100.0
2006-11-08 14:30:00,47.9,48.02,47.9,48.0,689700.0,37.7448,37.8393,37.7448,37.8235,689700.0
2006-11-08 14:40:00,47.99,48.04,47.98,47.99,544800.0,37.8157,37.8551,37.8078,37.8157,544800.0
2006-11-08 14:50:00,47.99,48.07,47.96,47.97,273400.0,37.8157,37.8787,37.792,37.7999,273400.0
2006-11-08 15:00:00,47.96,48.03,47.95,48.03,273400.0,37.792,37.8472,37.7841,37.8472,273400.0
2006-11-08 15:10:00,48.03,48.03,47.98,48.01,248200.0,37.8472,37.8472,37.8078,37.8314,248200.0
2006-11-08 15:20:00,48.01,48.06,47.99,48.01,189300.0,37.8314,37.8708,37.8157,37.8314,189300.0
2006-11-08 15:30:00,48.01,48.03,47.99,47.99,244300.0,37.8314,37.8472,37.8157,37.8157,244300.0
2006-11-08 15:40:00,48.0,48.02,47.96,47.98,446300.0,37.8235,37.8393,37.792,37.8078,446300.0
2006-11-08 15:50:00,47.98,48.03,47.97,48.01,731800.0,37.8078,37.8472,37.7999,37.8314,731800.0
2006-11-09 09:30:00,48.0,48.0,47.83,47.86,364600.0,37.8235,37.8235,37.6896,37.7132,364600.0
2006-11-09 09:40:00,47.86,47.91,47.82,47.89,290500.0,37.7132,37.7526,37.6817,37.7369,290500.0
2006-11-09 09:50:00,47.88,47.92,47.75,47.78,305100.0,37.729,37.7605,37.6266,37.6502,305100.0
2006-11-09 10:00:00,47.78,47.82,47.64,47.66,260200.0,37.6502,37.6817,37.5399,37.5556,260200.0
2006-11-09 10:10:00,47.67,47.7,47.48,47.57,322100.0,37.5635,37.5872,37.4138,37.4847,322100.0
2006-11-09 10:20:00,47.57,47.64,47.52,47.53,185700.0,37.4847,37.5399,37.4453,37.4532,185700.0
2006-11-09 10:30:00,47.54,47.54,47.46,47.5,246000.0,37.4611,37.4611,37.398,37.4296,246000.0
2006-11-09 10:40:00,47.5,47.51,47.4,47.44,193500.0,37.4296,37.4374,37.3508,37.3823,193500.0
2006-11-09 10:50:00,47.45,47.51,47.43,47.5,108300.0,37.3902,37.4374,37.3744,37.4296,108300.0
2006-11-09 11:00:00,47.5,47.5,47.38,47.4,230400.0,37.4296,37.4296,37.335,37.3508,230400.0
2006-11-09 11:10:00,47.4,47.41,47.23,47.24,334700.0,37.3508,37.3586,37.2168,37.2247,334700.0
2006-11-09 11:20:00,47.24,47.26,47.04,47.05,371100.0,37.2247,37.2404,37.0671,37.075,371100.0
2006-11-09 11:30:00,47.04,47.12,47.01,47.1,458900.0,37.0671,37.1301,37.0434,37.1144,458900.0
2006-11-09 11:40:00,47.1,47.18,47.03,47.17,220500.0,37.1144,37.1774,37.0592,37.1695,220500.0
2006-11-09 11:50:00,47.18,47.26,47.05,47.08,154800.0,37.1774,37.2404,37.075,37.0986,154800.0
2006-11-09 12:00:00,47.09,47.15,47.07,47.08,158200.0,37.1065,37.1538,37.0907,37.0986,158200.0
2006-11-09 12:10:00,47.07,47.07,46.83,46.84,405800.0,37.0907,37.0907,36.9016,36.9095,405800.0
2006-11-09 12:20:00,46.84,46.84,46.51,46.55,818400.0,36.9095,36.9095,36.6494,36.681,818400.0
2006-11-09 12:30:00,46.54,46.68,46.39,46.4,646100.0,36.6731,36.7834,36.5549,36.5628,646100.0
2006-11-09 12:40:00,46.4,46.42,46.25,46.26,439800.0,36.5628,36.5785,36.4446,36.4524,439800.0
2006-11-09 12:50:00,46.25,46.6,46.25,46.52,436900.0,36.4446,36.7204,36.4446,36.6573,436900.0
2006-11-09 13:00:00,46.52,46.55,46.34,46.36,254700.0,36.6573,36.681,36.5155,36.5312,254700.0
2006-11-09 13:10:00,46.35,46.35,46.18,46.18,373300.0,36.5234,36.5234,36.3894,36.3894,373300.0
2006-11-09 13:20:00,46.17,46.2,46.0,46.06,585600.0,36.3815,36.4052,36.2476,36.2948,585600.0
2006-11-09 13:30:00,46.05,46.1,45.93,45.98,707800.0,36.287,36.3264,36.1924,36.2318,707800.0
2006-11-09 13:40:00,45.98,45.99,45.69,45.7,623100.0,36.2318,36.2397,36.0033,36.0112,623100.0
2006-11-09 13:50:00,45.72,45.8,45.58,45.62,1145800.0,36.0269,36.09,35.9166,35.9481,1145800.0
2006-11-09 14:00:00,45.62,45.79,45.61,45.78,722400.0,35.9481,36.0821,35.9403,36.0742,722400.0
2006-11-09 14:10:00,45.79,45.99,45.7,45.7,1100800.0,36.0821,36.2397,36.0112,36.0112,1100800.0
2006-11-09 14:20:00,45.71,45.71,45.48,45.5,987700.0,36.0191,36.0191,35.8378,35.8536,987700.0
2006-11-09 14:30:00,45.49,45.51,45.41,45.47,842600.0,35.8457,35.8615,35.7827,35.8299,842600.0
2006-11-09 14:40:00,45.47,45.52,45.4,45.45,803300.0,35.8299,35.8693,35.7748,35.8142,803300.0
2006-11-09 14:50:00,45.46,45.56,45.41,45.55,927400.0,35.8221,35.9009,35.7827,35.893,927400.0
2006-11-09 15:00:00,45.55,45.56,45.43,45.45,594700.0,35.893,35.9009,35.7984,35.8142,594700.0
2006-11-09 15:10:00,45.45,45.5,45.3,45.32,718400.0,35.8142,35.8536,35.696,35.7117,718400.0
2006-11-09 15:20:00,45.32,45.4,45.12,45.35,918800.0,35.7117,35.7748,35.5541,35.7354,918800.0
2006-11-09 15:30:00,45.35,45.36,45.25,45.33,606700.0,35.7354,35.7433,35.6566,35.7196,606700.0
2006-11-09 15:40:00,45.33,45.44,45.27,45.4,982200.0,35.7196,35.8063,35.6723,35.7748,982200.0
2006-11-09 15:50:00,45.4,45.41,45.2,45.23,1088700.0,35.7748,35.7827,35.6172,35.6408,1088700.0
2006-11-10 09:30:00,45.45,45.67,45.28,45.59,643100.0,35.8142,35.9875,35.6802,35.9245,643100.0
2006-11-10 09:40:00,45.59,46.21,45.57,46.19,761000.0,35.9245,36.413,35.9087,36.3973,761000.0
2006-11-10 09:50:00,46.21,46.5,45.91,46.15,833400.0,36.413,36.6416,36.1766,36.3658,833400.0
2006-11-10 10:00:00,46.16,46.26,46.03,46.15,545900.0,36.3736,36.4524,36.2712,36.3658,545900.0
2006-11-10 10:10:00,46.15,46.21,45.96,46.1,530100.0,36.3658,36.413,36.216,36.3264,530100.0
2006-11-10 10:20:00,46.1,46.11,45.94,46.04,558000.0,36.3264,36.3342,36.2003,36.2791,558000.0
2006-11-10 10:30:00,46.04,46.11,45.97,46.11,232300.0,36.2791,36.3342,36.2239,36.3342,232300.0
2006-11-10 10:40:00,46.1,46.11,45.85,45.85,590000.0,36.3264,36.3342,36.1294,36.1294,590000.0
2006-11-10 10:50:00,45.84,45.84,45.62,45.69,345100.0,36.1215,36.1215,35.9481,36.0033,345100.0
2006-11-10 11:00:00,45.68,45.72,45.55,45.62,370900.0,35.9954,36.0269,35.893,35.9481,370900.0
2006-11-10 11:10:00,45.62,45.81,45.58,45.78,151400.0,35.9481,36.0979,35.9166,36.0742,151400.0
2006-11-10 11:20:00,45.77,45.96,45.76,45.9,150500.0,36.0663,36.216,36.0585,36.1688,150500.0
2006-11-10 11:30:00,45.91,46.04,45.87,45.89,208100.0,36.1766,36.2791,36.1451,36.1609,208100.0
2006-11-10 11:40:00,45.9,46.0,45.89,45.94,153100.0,36.1688,36.2476,36.1609,36.2003,153100.0
2006-11-10 11:50:00,45.96,46.01,45.9,46.0,135300.0,36.216,36.2554,36.1688,36.2476,135300.0
2006-11-10 12:00:00,45.99,46.11,45.98,46.1,183500.0,36.2397,36.3342,36.2318,36.3264,183500.0
2006-11-10 12:10:00,46.1,46.12,45.92,45.92,92900.0,36.3264,36.3421,36.1845,36.1845,92900.0
2006-11-10 12:20:00,45.92,45.96,45.85,45.96,87600.0,36.1845,36.216,36.1294,36.216,87600.0
2006-11-10 12:30:00,45.96,46.01,45.96,46.0,74500.0,36.216,36.2554,36.216,36.2476,74500.0
2006-11-10 12:40:00,45.99,46.0,45.88,45.88,75400.0,36.2397,36.2476,36.153,36.153,75400.0
2006-11-10 12:50:00,45.88,45.93,45.85,45.86,115900.0,36.153,36.1924,36.1294,36.1372,115900.0
2006-11-10 13:00:00,45.86,45.98,45.85,45.91,112900.0,36.1372,36.2318,36.1294,36.1766,112900.0
2006-11-10 13:10:00,45.91,45.91,45.85,45.87,133200.0,36.1766,36.1766,36.1294,36.1451,133200.0
2006-11-10 13:20:00,45.86,45.92,45.85,45.91,196400.0,36.1372,36.1845,36.1294,36.1766,196400.0
2006-11-10 13:30:00,45.91,46.0,45.89,45.99,244300.0,36.1766,36.2476,36.1609,36.2397,244300.0
2006-11-10 13:40:00,46.0,46.05,45.98,46.04,168200.0,36.2476,36.287,36.2318,36.2791,168200.0
2006-11-10 13:50:00,46.03,46.06,45.97,45.97,185200.0,36.2712,36.2948,36.2239,36.2239,185200.0
2006-11-10 14:00:00,45.97,45.97,45.9,45.95,138300.0,36.2239,36.2239,36.1688,36.2082,138300.0
2006-11-10 14:10:00,45.94,46.03,45.9,46.03,119500.0,36.2003,36.2712,36.1688,36.2712,119500.0
2006-11-10 14:20:00,46.03,46.04,45.96,46.04,77700.0,36.2712,36.2791,36.216,36.2791,77700.0
2006-11-10 14:30:00,46.04,46.12,45.96,46.1,217800.0,36.2791,36.3421,36.216,36.3264,217800.0
2006-11-10 14:40:00,46.1,46.18,46.08,46.15,168800.0,36.3264,36.3894,36.3106,36.3658,168800.0
2006-11-10 14:50:00,46.14,46.17,46.12,46.12,94700.0,36.3579,36.3815,36.3421,36.3421,94700.0
2006-11-10 15:00:00,46.12,46.13,45.98,46.0,210100.0,36.3421,36.35,36.2318,36.2476,210100.0
2006-11-10 15:10:00,45.99,46.0,45.91,46.0,222700.0,36.2397,36.2476,36.1766,36.2476,222700.0
2006-11-10 15:20:00,46.0,46.09,45.92,46.09,267800.0,36.2476,36.3185,36.1845,36.3185,267800.0
2006-11-10 15:30:00,46.1,46.1,45.97,46.01,221700.0,36.3264,36.3264,36.2239,36.2554,221700.0
2006-11-10 15:40:00,46.01,46.08,46.01,46.07,295600.0,36.2554,36.3106,36.2554,36.3027,295600.0
2006-11-10 15:50:00,46.08,46.11,46.04,46.1,277900.0,36.3106,36.3342,36.2791,36.3264,277900.0
2006-11-13 09:30:00,46.24,46.3,46.1,46.24,217300.0,36.4367,36.484,36.3264,36.4367,217300.0
2006-11-13 09:40:00,46.26,46.47,46.24,46.4,201400.0,36.4524,36.6179,36.4367,36.5628,201400.0
2006-11-13 09:50:00,46.4,46.43,46.25,46.29,210700.0,36.5628,36.5864,36.4446,36.4761,210700.0
2006-11-13 10:00:00,46.29,46.29,46.01,46.18,162000.0,36.4761,36.4761,36.2554,36.3894,162000.0
2006-11-13 10:10:00,46.18,46.19,46.0,46.04,297800.0,36.3894,36.3973,36.2476,36.2791,297800.0
2006-11-13 10:20:00,46.03,46.09,46.0,46.09,421200.0,36.2712,36.3185,36.2476,36.3185,421200.0
2006-11-13 10:30:00,46.08,46.12,46.0,46.05,309400.0,36.3106,36.3421,36.2476,36.287,309400.0
2006-11-13 10:40:00,46.05,46.13,46.02,46.09,220100.0,36.287,36.35,36.2633,36.3185,220100.0
2006-11-13 10:50:00,46.1,46.12,46.0,46.02,164500.0,36.3264,36.3421,36.2476,36.2633,164500.0
2006-11-13 11:00:00,46.03,46.03,45.82,45.98,194300.0,36.2712,36.2712,36.1057,36.2318,194300.0
2006-11-13 11:10:00,45.99,46.02,45.89,45.92,164100.0,36.2397,36.2633,36.1609,36.1845,164100.0
2006-11-13 11:20:00,45.92,45.92,45.87,45.9,88800.0,36.1845,36.1845,36.1451,36.1688,88800.0
2006-11-13 11:30:00,45.9,45.98,45.88,45.88,109300.0,36.1688,36.2318,36.153,36.153,109300.0
2006-11-13 11:40:00,45.9,45.92,45.85,45.91,94400.0,36.1688,36.1845,36.1294,36.1766,94400.0
2006-11-13 11:50:00,45.9,45.96,45.89,45.93,105600.0,36.1688,36.216,36.1609,36.1924,105600.0
2006-11-13 12:00:00,45.93,45.93,45.89,45.9,99900.0,36.1924,36.1924,36.1609,36.1688,99900.0
2006-11-13 12:10:00,45.9,45.9,45.8,45.82,123300.0,36.1688,36.1688,36.09,36.1057,123300.0
2006-11-13 12:20:00,45.81,45.99,45.81,45.99,164000.0,36.0979,36.2397,36.0979,36.2397,164000.0
2006-11-13 12:30:00,45.99,46.02,45.96,46.01,144600.0,36.2397,36.2633,36.216,36.2554,144600.0
2006-11-13 12:40:00,46.0,46.3,45.99,46.25,835000.0,36.2476,36.484,36.2397,36.4446,835000.0
2006-11-13 12:50:00,46.25,46.29,46.22,46.24,134700.0,36.4446,36.4761,36.4209,36.4367,134700.0
2006-11-13 13:00:00,46.25,46.25,46.17,46.24,115000.0,36.4446,36.4446,36.3815,36.4367,115000.0
2006-11-13 13:10:00,46.24,46.31,46.23,46.3,188600.0,36.4367,36.4918,36.4288,36.484,188600.0
2006-11-13 13:20:00,46.3,46.37,46.3,46.36,136600.0,36.484,36.5391,36.484,36.5312,136600.0
2006-11-13 13:30:00,46.36,46.39,46.3,46.38,130100.0,36.5312,36.5549,36.484,36.547,130100.0
2006-11-13 13:40:00,46.39,46.45,46.34,46.36,202300.0,36.5549,36.6022,36.5155,36.5312,202300.0
2006-11-13 13:50:00,46.37,46.52,46.37,46.52,223600.0,36.5391,36.6573,36.5391,36.6573,223600.0
2006-11-13 14:00:00,46.52,46.55,46.45,46.5,157700.0,36.6573,36.681,36.6022,36.6416,157700.0
2006-11-13 14:10:00,46.5,46.51,46.47,46.5,97600.0,36.6416,36.6494,36.6179,36.6416,97600.0
2006-11-13 14:20:00,46.5,46.64,46.5,46.63,195700.0,36.6416,36.7519,36.6416,36.744,195700.0
2006-11-13 14:30:00,46.63,46.71,46.61,46.66,172800.0,36.744,36.807,36.7282,36.7676,172800.0
2006-11-13 14:40:00,46.66,46.73,46.66,46.73,197900.0,36.7676,36.8228,36.7676,36.8228,197900.0
2006-11-13 14:50:00,46.73,46.82,46.68,46.78,270700.0,36.8228,36.8937,36.7834,36.8622,270700.0
2006-11-13 15:00:00,46.78,46.79,46.7,46.75,293500.0,36.8622,36.8701,36.7992,36.8386,293500.0
2006-11-13 15:10:00,46.75,46.78,46.72,46.75,233900.0,36.8386,36.8622,36.8149,36.8386,233900.0
2006-11-13 15:20:00,46.76,46.77,46.73,46.74,240700.0,36.8464,36.8543,36.8228,36.8307,240700.0
2006-11-13 15:30:00,46.74,46.75,46.62,46.71,381400.0,36.8307,36.8386,36.7361,36.807,381400.0
2006-11-13 15:40:00,46.71,46.76,46.71,46.76,182800.0,36.807,36.8464,36.807,36.8464,182800.0
2006-11-13 15:50:00,46.76,46.86,46.74,46.74,482300.0,36.8464,36.9252,36.8307,36.8307,482300.0
2006-11-14 09:30:00,47.02,47.14,47.0,47.12,257700.0,37.0513,37.1459,37.0356,37.1301,257700.0
2006-11-14 09:40:00,47.14,47.33,47.05,47.32,470500.0,37.1459,37.2956,37.075,37.2877,470500.0
2006-11-14 09:50:00,47.32,47.43,47.2,47.4,559200.0,37.2877,37.3744,37.1932,37.3508,559200.0
2006-11-14 10:00:00,47.41,47.52,47.28,47.36,442900.0,37.3586,37.4453,37.2562,37.3192,442900.0
2006-11-14 10:10:00,47.36,47.45,47.3,47.33,315100.0,37.3192,37.3902,37.272,37.2956,315100.0
2006-11-14 10:20:00,47.32,47.4,47.19,47.25,260500.0,37.2877,37.3508,37.1853,37.2326,260500.0
2006-11-14 10:30:00,47.25,47.29,47.11,47.17,210800.0,37.2326,37.2641,37.1222,37.1695,210800.0
2006-11-14 10:40:00,47.17,47.17,46.99,46.99,162900.0,37.1695,37.1695,37.0277,37.0277,162900.0
2006-11-14 10:50:00,46.99,46.99,46.86,46.87,244400.0,37.0277,37.0277,36.9252,36.9331,244400.0
2006-11-14 11:00:00,46.87,47.02,46.87,46.99,321100.0,36.9331,37.0513,36.9331,37.0277,321100.0
2006-11-14 11:10:00,47.0,47.01,46.92,46.97,216700.0,37.0356,37.0434,36.9725,37.0119,216700.0
2006-11-14 11:20:00,46.97,47.0,46.94,46.95,129700.0,37.0119,37.0356,36.9883,36.9962,129700.0
2006-11-14 11:30:00,46.96,47.02,46.96,46.98,209300.0,37.004,37.0513,37.004,37.0198,209300.0
2006-11-14 11:40:00,46.99,47.05,46.97,47.04,120200.0,37.0277,37.075,37.0119,37.0671,120200.0
2006-11-14 11:50:00,47.04,47.05,46.98,46.98,112100.0,37.0671,37.075,37.0198,37.0198,112100.0
2006-11-14 12:00:00,46.98,47.0,46.95,46.97,151400.0,37.0198,37.0356,36.9962,37.0119,151400.0
2006-11-14 12:10:00,46.98,47.02,46.96,46.98,77300.0,37.0198,37.0513,37.004,37.0198,77300.0
2006-11-14 12:20:00,46.98,46.99,46.95,46.98,67600.0,37.0198,37.0277,36.9962,37.0198,67600.0
2006-11-14 12:30:00,46.98,47.0,46.91,46.95,117500.0,37.0198,37.0356,36.9646,36.9962,117500.0
2006-11-14 12:40:00,46.96,47.04,46.95,47.01,123300.0,37.004,37.0671,36.9962,37.0434,123300.0
2006-11-14 12:50:00,47.0,47.07,46.99,47.07,123600.0,37.0356,37.0907,37.0277,37.0907,123600.0
2006-11-14 13:00:00,47.07,47.09,47.0,47.08,116600.0,37.0907,37.1065,37.0356,37.0986,116600.0
2006-11-14 13:10:00,47.08,47.1,47.07,47.1,164400.0,37.0986,37.1144,37.0907,37.1144,164400.0
2006-11-14 13:20:00,47.09,47.32,47.04,47.23,314200.0,37.1065,37.2877,37.0671,37.2168,314200.0
2006-11-14 13:30:00,47.24,47.25,47.17,47.19,92700.0,37.2247,37.2326,37.1695,37.1853,92700.0
2006-11-14 13:40:00,47.19,47.24,47.18,47.21,162500.0,37.1853,37.2247,37.1774,37.201,162500.0
2006-11-14 13:50:00,47.22,47.22,47.09,47.12,126500.0,37.2089,37.2089,37.1065,37.1301,126500.0
2006-11-14 14:00:00,47.12,47.2,47.09,47.11,221300.0,37.1301,37.1932,37.1065,37.1222,221300.0
2006-11-14 14:10:00,47.12,47.22,47.12,47.19,163900.0,37.1301,37.2089,37.1301,37.1853,163900.0
2006-11-14 14:20:00,47.19,47.19,47.1,47.15,141300.0,37.1853,37.1853,37.1144,37.1538,141300.0
2006-11-14 14:30:00,47.15,47.17,47.1,47.13,171800.0,37.1538,37.1695,37.1144,37.138,171800.0
2006-11-14 14:40:00,47.13,47.28,47.12,47.22,239200.0,37.138,37.2562,37.1301,37.2089,239200.0
2006-11-14 14:50:00,47.22,47.31,47.2,47.27,326500.0,37.2089,37.2798,37.1932,37.2483,326500.0
2006-11-14 15:00:00,47.27,47.36,47.23,47.31,361900.0,37.2483,37.3192,37.2168,37.2798,361900.0
2006-11-14 15:10:00,47.31,47.31,47.2,47.22,272900.0,37.2798,37.2798,37.1932,37.2089,272900.0
2006-11-14 15:20:00,47.23,47.25,47.19,47.24,153400.0,37.2168,37.2326,37.1853,37.2247,153400.0
2006-11-14 15:30:00,47.24,47.25,47.21,47.25,232600.0,37.2247,37.2326,37.201,37.2326,232600.0
2006-11-14 15:40:00,47.24,47.37,47.24,47.36,261400.0,37.2247,37.3271,37.2247,37.3192,261400.0
2006-11-14 15:50:00,47.36,47.49,47.33,47.45,447000.0,37.3192,37.4217,37.2956,37.3902,447000.0
2006-11-15 09:30:00,47.39,47.62,47.35,47.62,520900.0,37.3429,37.5241,37.3114,37.5241,520900.0
2006-11-15 09:40:00,47.62,47.89,47.59,47.7,275800.0,37.5241,37.7369,37.5005,37.5872,275800.0
2006-11-15 09:50:00,47.7,47.81,47.54,47.66,418700.0,37.5872,37.6738,37.4611,37.5556,418700.0
2006-11-15 10:00:00,47.64,47.8,47.64,47.76,426600.0,37.5399,37.666,37.5399,37.6344,426600.0
2006-11-15 10:10:00,47.75,47.8,47.59,47.59,174200.0,37.6266,37.666,37.5005,37.5005,174200.0
2006-11-15 10:20:00,47.58,47.67,47.54,47.66,189800.0,37.4926,37.5635,37.4611,37.5556,189800.0
2006-11-15 10:30:00,47.66,47.66,47.58,47.62,553600.0,37.5556,37.5556,37.4926,37.5241,553600.0
2006-11-15 10:40:00,47.62,47.65,47.6,47.64,131100.0,37.5241,37.5478,37.5084,37.5399,131100.0
2006-11-15 10:50:00,47.63,47.66,47.6,47.61,437600.0,37.532,37.5556,37.5084,37.5162,437600.0
2006-11-15 11:00:00,47.6,47.67,47.59,47.64,105200.0,37.5084,37.5635,37.5005,37.5399,105200.0
2006-11-15 11:10:00,47.64,47.68,47.6,47.66,155000.0,37.5399,37.5714,37.5084,37.5556,155000.0
2006-11-15 11:20:00,47.65,47.66,47.6,47.61,84200.0,37.5478,37.5556,37.5084,37.5162,84200.0
2006-11-15 11:30:00,47.61,47.69,47.6,47.66,96100.0,37.5162,37.5793,37.5084,37.5556,96100.0
2006-11-15 11:40:00,47.66,47.7,47.65,47.69,86600.0,37.5556,37.5872,37.5478,37.5793,86600.0
2006-11-15 11:50:00,47.7,47.77,47.65,47.77,202400.0,37.5872,37.6423,37.5478,37.6423,202400.0
2006-11-15 12:00:00,47.76,47.8,47.73,47.78,206400.0,37.6344,37.666,37.6108,37.6502,206400.0
2006-11-15 12:10:00,47.79,47.84,47.76,47.81,96700.0,37.6581,37.6975,37.6344,37.6738,96700.0
2006-11-15 12:20:00,47.81,47.98,47.78,47.96,232500.0,37.6738,37.8078,37.6502,37.792,232500.0
2006-11-15 12:30:00,47.96,48.05,47.89,48.0,208800.0,37.792,37.8629,37.7369,37.8235,208800.0
2006-11-15 12:40:00,47.99,47.99,47.9,47.94,169200.0,37.8157,37.8157,37.7448,37.7763,169200.0
2006-11-15 12:50:00,47.95,47.96,47.91,47.92,79300.0,37.7841,37.792,37.7526,37.7605,79300.0
2006-11-15 13:00:00,47.91,47.92,47.84,47.88,101600.0,37.7526,37.7605,37.6975,37.729,101600.0
2006-11-15 13:10:00,47.87,47.89,47.76,47.78,60000.0,37.7211,37.7369,37.6344,37.6502,60000.0
2006-11-15 13:20:00,47.78,47.79,47.69,47.74,107100.0,37.6502,37.6581,37.5793,37.6187,107100.0
2006-11-15 13:30:00,47.74,47.9,47.74,47.89,71300.0,37.6187,37.7448,37.6187,37.7369,71300.0
2006-11-15 13:40:00,47.9,47.9,47.77,47.83,98200.0,37.7448,37.7448,37.6423,37.6896,98200.0
2006-11-15 13:50:00,47.83,47.9,47.8,47.86,82400.0,37.6896,37.7448,37.666,37.7132,82400.0
2006-11-15 14:00:00,47.85,47.92,47.81,47.91,134100.0,37.7054,37.7605,37.6738,37.7526,134100.0
2006-11-15 14:10:00,47.91,47.96,47.7,47.86,128900.0,37.7526,37.792,37.5872,37.7132,128900.0
2006-11-15 14:20:00,47.86,48.08,47.85,48.03,158300.0,37.7132,37.8866,37.7054,37.8472,158300.0
2006-11-15 14:30:00,48.03,48.05,47.87,47.87,402300.0,37.8472,37.8629,37.7211,37.7211,402300.0
2006-11-15 14:40:00,47.86,47.95,47.85,47.94,104400.0,37.7132,37.7841,37.7054,37.7763,104400.0
2006-11-15 14:50:00,47.94,48.02,47.91,47.94,197700.0,37.7763,37.8393,37.7526,37.7763,197700.0
2006-11-15 15:00:00,47.95,47.95,47.85,47.93,196900.0,37.7841,37.7841,37.7054,37.7684,196900.0
2006-11-15 15:10:00,47.93,47.97,47.9,47.92,139600.0,37.7684,37.7999,37.7448,37.7605,139600.0
2006-11-15 15:20:00,47.93,47.97,47.91,47.94,100300.0,37.7684,37.7999,37.7526,37.7763,100300.0
2006-11-15 15:30:00,47.93,47.96,47.91,47.96,177500.0,37.7684,37.792,37.7526,37.792,177500.0
2006-11-15 15:40:00,47.95,47.96,47.88,47.9,270800.0,37.7841,37.792,37.729,37.7448,270800.0
2006-11-15 15:50:00,47.9,47.98,47.89,47.96,202000.0,37.7448,37.8078,37.7369,37.792,202000.0
2006-11-16 09:30:00,48.2,48.2,47.96,48.03,257700.0,37.9811,37.9811,37.792,37.8472,257700.0
2006-11-16 09:40:00,48.02,48.05,47.9,47.94,181700.0,37.8393,37.8629,37.7448,37.7763,181700.0
2006-11-16 09:50:00,47.94,48.1,47.93,48.1,172500.0,37.7763,37.9023,37.7684,37.9023,172500.0
2006-11-16 10:00:00,48.1,48.29,47.92,48.01,202500.0,37.9023,38.0521,37.7605,37.8314,202500.0
2006-11-16 10:10:00,48.03,48.05,47.82,48.04,147500.0,37.8472,37.8629,37.6817,37.8551,147500.0
2006-11-16 10:20:00,48.04,48.09,47.96,48.08,92500.0,37.8551,37.8945,37.792,37.8866,92500.0
2006-11-16 10:30:00,48.09,48.23,47.97,48.2,128200.0,37.8945,38.0048,37.7999,37.9811,128200.0
2006-11-16 10:40:00,48.2,48.21,48.03,48.06,116500.0,37.9811,37.989,37.8472,37.8708,116500.0
2006-11-16 10:50:00,48.05,48.06,47.82,47.87,99700.0,37.8629,37.8708,37.6817,37.7211,99700.0
2006-11-16 11:00:00,47.87,48.04,47.86,47.98,86400.0,37.7211,37.8551,37.7132,37.8078,86400.0
2006-11-16 11:10:00,47.99,48.0,47.91,47.96,270500.0,37.8157,37.8235,37.7526,37.792,270500.0
2006-11-16 11:20:00,47.95,48.05,47.92,48.05,154200.0,37.7841,37.8629,37.7605,37.8629,154200.0
2006-11-16 11:30:00,48.04,48.06,47.98,48.04,87700.0,37.8551,37.8708,37.8078,37.8551,87700.0
2006-11-16 11:40:00,48.04,48.13,47.99,48.13,80500.0,37.8551,37.926,37.8157,37.926,80500.0
2006-11-16 11:50:00,48.13,48.14,48.0,48.02,85200.0,37.926,37.9339,37.8235,37.8393,85200.0
2006-11-16 12:00:00,48.0,48.13,47.99,48.13,94600.0,37.8235,37.926,37.8157,37.926,94600.0
2006-11-16 12:10:00,48.13,48.16,48.03,48.03,145400.0,37.926,37.9496,37.8472,37.8472,145400.0
2006-11-16 12:20:00,48.03,48.03,47.89,47.94,79600.0,37.8472,37.8472,37.7369,37.7763,79600.0
2006-11-16 12:30:00,47.95,48.05,47.95,47.95,71900.0,37.7841,37.8629,37.7841,37.7841,71900.0
2006-11-16 12:40:00,47.96,47.96,47.92,47.93,56500.0,37.792,37.792,37.7605,37.7684,56500.0
2006-11-16 12:50:00,47.94,47.94,47.89,47.9,54500.0,37.7763,37.7763,37.7369,37.7448,54500.0
2006-11-16 13:00:00,47.89,47.89,47.77,47.77,87400.0,37.7369,37.7369,37.6423,37.6423,87400.0
2006-11-16 13:10:00,47.77,47.77,47.71,47.74,64100.0,37.6423,37.6423,37.595,37.6187,64100.0
2006-11-16 13:20:00,47.74,47.83,47.73,47.81,69800.0,37.6187,37.6896,37.6108,37.6738,69800.0
2006-11-16 13:30:00,47.81,47.82,47.74,47.75,65200.0,37.6738,37.6817,37.6187,37.6266,65200.0
2006-11-16 13:40:00,47.76,47.81,47.69,47.7,92300.0,37.6344,37.6738,37.5793,37.5872,92300.0
2006-11-16 13:50:00,47.7,47.7,47.63,47.64,79300.0,37.5872,37.5872,37.532,37.5399,79300.0
2006-11-16 14:00:00,47.65,47.65,47.52,47.57,101600.0,37.5478,37.5478,37.4453,37.4847,101600.0
2006-11-16 14:10:00,47.58,47.68,47.56,47.59,83700.0,37.4926,37.5714,37.4768,37.5005,83700.0
2006-11-16 14:20:00,47.58,47.68,47.52,47.56,72600.0,37.4926,37.5714,37.4453,37.4768,72600.0
2006-11-16 14:30:00,47.56,47.62,47.55,47.58,102500.0,37.4768,37.5241,37.469,37.4926,102500.0
2006-11-16 14:40:00,47.57,47.6,47.54,47.59,74800.0,37.4847,37.5084,37.4611,37.5005,74800.0
2006-11-16 14:50:00,47.6,47.6,47.56,47.59,67300.0,37.5084,37.5084,37.4768,37.5005,67300.0
2006-11-16 15:00:00,47.59,47.6,47.56,47.58,76400.0,37.5005,37.5084,37.4768,37.4926,76400.0
2006-11-16 15:10:00,47.58,47.61,47.53,47.57,190000.0,37.4926,37.5162,37.4532,37.4847,190000.0
2006-11-16 15:20:00,47.57,47.59,47.53,47.54,84300.0,37.4847,37.5005,37.4532,37.4611,84300.0
2006-11-16 15:30:00,47.54,47.64,47.5,47.59,166100.0,37.4611,37.5399,37.4296,37.5005,166100.0
2006-11-16 15:40:00,47.59,47.64,47.5,47.6,379100.0,37.5005,37.5399,37.4296,37.5084,379100.0
2006-11-16 15:50:00,47.6,47.64,47.59,47.61,311900.0,37.5084,37.5399,37.5005,37.5162,311900.0
2006-11-17 09:30:00,47.6,47.68,47.37,47.51,757000.0,37.5084,37.5714,37.3271,37.4374,757000.0
2006-11-17 09:40:00,47.51,47.65,47.43,47.49,101400.0,37.4374,37.5478,37.3744,37.4217,101400.0
2006-11-17 09:50:00,47.5,47.51,47.2,47.33,144200.0,37.4296,37.4374,37.1932,37.2956,144200.0
2006-11-17 10:00:00,47.33,47.41,47.28,47.36,128600.0,37.2956,37.3586,37.2562,37.3192,128600.0
2006-11-17 10:10:00,47.35,47.42,47.27,47.27,418500.0,37.3114,37.3665,37.2483,37.2483,418500.0
2006-11-17 10:20:00,47.28,47.41,47.27,47.29,98800.0,37.2562,37.3586,37.2483,37.2641,98800.0
2006-11-17 10:30:00,47.29,47.32,47.25,47.28,178900.0,37.2641,37.2877,37.2326,37.2562,178900.0
2006-11-17 10:40:00,47.28,47.33,47.13,47.25,184800.0,37.2562,37.2956,37.138,37.2326,184800.0
2006-11-17 10:50:00,47.24,47.3,47.19,47.3,97000.0,37.2247,37.272,37.1853,37.272,97000.0
2006-11-17 11:00:00,47.3,47.3,47.2,47.24,77700.0,37.272,37.272,37.1932,37.2247,77700.0
2006-11-17 11:10:00,47.25,47.32,47.25,47.25,65200.0,37.2326,37.2877,37.2326,37.2326,65200.0
2006-11-17 11:20:00,47.25,47.31,47.23,47.24,88000.0,37.2326,37.2798,37.2168,37.2247,88000.0
2006-11-17 11:30:00,47.24,47.3,47.21,47.25,69800.0,37.2247,37.272,37.201,37.2326,69800.0
2006-11-17 11:40:00,47.26,47.27,47.22,47.24,58800.0,37.2404,37.2483,37.2089,37.2247,58800.0
2006-11-17 11:50:00,47.23,47.25,47.21,47.22,53800.0,37.2168,37.2326,37.201,37.2089,53800.0
2006-11-17 12:00:00,47.22,47.26,47.21,47.23,60400.0,37.2089,37.2404,37.201,37.2168,60400.0
2006-11-17 12:10:00,47.23,47.26,47.22,47.26,81800.0,37.2168,37.2404,37.2089,37.2404,81800.0
2006-11-17 12:20:00,47.25,47.26,47.21,47.21,44200.0,37.2326,37.2404,37.201,37.201,44200.0
2006-11-17 12:30:00,47.21,47.25,47.18,47.25,100400.0,37.201,37.2326,37.1774,37.2326,100400.0
2006-11-17 12:40:00,47.25,47.26,47.2,47.2,108500.0,37.2326,37.2404,37.1932,37.1932,108500.0
2006-11-17 12:50:00,47.2,47.26,47.16,47.25,139100.0,37.1932,37.2404,37.1616,37.2326,139100.0
2006-11-17 13:00:00,47.25,47.25,47.08,47.09,124700.0,37.2326,37.2326,37.0986,37.1065,124700.0
2006-11-17 13:10:00,47.1,47.18,47.09,47.16,189500.0,37.1144,37.1774,37.1065,37.1616,189500.0
2006-11-17 13:20:00,47.15,47.17,47.01,47.02,211200.0,37.1538,37.1695,37.0434,37.0513,211200.0
2006-11-17 13:30:00,47.02,47.11,47.02,47.11,88800.0,37.0513,37.1222,37.0513,37.1222,88800.0
2006-11-17 13:40:00,47.11,47.26,47.07,47.09,148000.0,37.1222,37.2404,37.0907,37.1065,148000.0
2006-11-17 13:50:00,47.09,47.11,47.02,47.06,82900.0,37.1065,37.1222,37.0513,37.0828,82900.0
2006-11-17 14:00:00,47.06,47.06,46.92,46.97,202800.0,37.0828,37.0828,36.9725,37.0119,202800.0
2006-11-17 14:10:00,46.97,47.05,46.95,46.97,192800.0,37.0119,37.075,36.9962,37.0119,192800.0
2006-11-17 14:20:00,46.97,47.0,46.95,47.0,89900.0,37.0119,37.0356,36.9962,37.0356,89900.0
2006-11-17 14:30:00,47.0,47.07,46.95,46.95,83200.0,37.0356,37.0907,36.9962,36.9962,83200.0
2006-11-17 14:40:00,46.95,47.01,46.88,46.95,155100.0,36.9962,37.0434,36.941,36.9962,155100.0
2006-11-17 14:50:00,46.96,47.05,46.92,46.99,138600.0,37.004,37.075,36.9725,37.0277,138600.0
2006-11-17 15:00:00,46.99,47.24,46.99,47.22,130600.0,37.0277,37.2247,37.0277,37.2089,130600.0
2006-11-17 15:10:00,47.22,47.22,47.06,47.1,80600.0,37.2089,37.2089,37.0828,37.1144,80600.0
2006-11-17 15:20:00,47.11,47.17,47.1,47.13,81200.0,37.1222,37.1695,37.1144,37.138,81200.0
2006-11-17 15:30:00,47.13,47.17,47.13,47.15,102100.0,37.138,37.1695,37.138,37.1538,102100.0
2006-11-17 15:40:00,47.15,47.24,47.14,47.23,108500.0,37.1538,37.2247,37.1459,37.2168,108500.0
2006-11-17 15:50:00,47.23,47.24,47.19,47.21,168600.0,37.2168,37.2247,37.1853,37.201,168600.0
2006-11-20 09:30:00,47.72,47.87,46.84,46.84,223600.0,37.6029,37.7211,36.9095,36.9095,223600.0
2006-11-20 09:40:00,46.84,47.07,46.81,46.99,363400.0,36.9095,37.0907,36.8858,37.0277,363400.0
2006-11-20 09:50:00,46.99,47.01,46.85,46.93,149700.0,37.0277,37.0434,36.9174,36.9804,149700.0
2006-11-20 10:00:00,46.94,47.05,46.9,46.9,160100.0,36.9883,37.075,36.9568,36.9568,160100.0
2006-11-20 10:10:00,46.9,47.0,46.86,46.98,114300.0,36.9568,37.0356,36.9252,37.0198,114300.0
2006-11-20 10:20:00,46.98,47.0,46.9,46.99,102800.0,37.0198,37.0356,36.9568,37.0277,102800.0
2006-11-20 10:30:00,46.99,47.11,46.92,47.11,107300.0,37.0277,37.1222,36.9725,37.1222,107300.0
2006-11-20 10:40:00,47.12,47.12,46.98,47.07,107700.0,37.1301,37.1301,37.0198,37.0907,107700.0
2006-11-20 10:50:00,47.07,47.3,47.06,47.3,130900.0,37.0907,37.272,37.0828,37.272,130900.0
2006-11-20 11:00:00,47.29,47.38,46.97,47.1,146300.0,37.2641,37.335,37.0119,37.1144,146300.0
2006-11-20 11:10:00,47.1,47.11,47.0,47.05,119100.0,37.1144,37.1222,37.0356,37.075,119100.0
2006-11-20 11:20:00,47.05,47.12,47.03,47.05,127300.0,37.075,37.1301,37.0592,37.075,127300.0
2006-11-20 11:30:00,47.05,47.09,46.98,47.01,87400.0,37.075,37.1065,37.0198,37.0434,87400.0
2006-11-20 11:40:00,47.01,47.03,46.97,46.97,141500.0,37.0434,37.0592,37.0119,37.0119,141500.0
2006-11-20 11:50:00,46.97,47.01,46.96,47.0,56100.0,37.0119,37.0434,37.004,37.0356,56100.0
2006-11-20 12:00:00,47.0,47.01,46.91,46.94,82800.0,37.0356,37.0434,36.9646,36.9883,82800.0
2006-11-20 12:10:00,46.94,47.0,46.85,46.95,102300.0,36.9883,37.0356,36.9174,36.9962,102300.0
2006-11-20 12:20:00,46.95,46.99,46.92,46.96,74900.0,36.9962,37.0277,36.9725,37.004,74900.0
2006-11-20 12:30:00,46.96,47.0,46.92,47.0,65200.0,37.004,37.0356,36.9725,37.0356,65200.0
2006-11-20 12:40:00,47.0,47.0,46.97,46.99,35300.0,37.0356,37.0356,37.0119,37.0277,35300.0
2006-11-20 12:50:00,46.98,46.99,46.95,46.98,42700.0,37.0198,37.0277,36.9962,37.0198,42700.0
2006-11-20 13:00:00,46.99,47.01,46.93,46.99,58700.0,37.0277,37.0434,36.9804,37.0277,58700.0
2006-11-20 13:10:00,46.99,47.0,46.95,46.98,319600.0,37.0277,37.0356,36.9962,37.0198,319600.0
2006-11-20 13:20:00,46.98,47.01,46.91,46.96,123400.0,37.0198,37.0434,36.9646,37.004,123400.0
2006-11-20 13:30:00,46.96,46.99,46.95,46.97,375000.0,37.004,37.0277,36.9962,37.0119,375000.0
2006-11-20 13:40:00,46.98,47.05,46.96,47.03,80200.0,37.0198,37.075,37.004,37.0592,80200.0
2006-11-20 13:50:00,47.05,47.05,46.98,47.0,65200.0,37.075,37.075,37.0198,37.0356,65200.0
2006-11-20 14:00:00,47.01,47.03,46.98,47.03,112800.0,37.0434,37.0592,37.0198,37.0592,112800.0
2006-11-20 14:10:00,47.02,47.03,46.97,46.98,125900.0,37.0513,37.0592,37.0119,37.0198,125900.0
2006-11-20 14:20:00,46.98,46.99,46.87,46.89,114500.0,37.0198,37.0277,36.9331,36.9489,114500.0
2006-11-20 14:30:00,46.89,46.94,46.88,46.91,111600.0,36.9489,36.9883,36.941,36.9646,111600.0
2006-11-20 14:40:00,46.92,46.93,46.85,46.91,117700.0,36.9725,36.9804,36.9174,36.9646,117700.0
2006-11-20 14:50:00,46.92,46.96,46.89,46.9,147400.0,36.9725,37.004,36.9489,36.9568,147400.0
2006-11-20 15:00:00,46.91,46.91,46.8,46.83,178700.0,36.9646,36.9646,36.878,36.9016,178700.0
2006-11-20 15:10:00,46.83,46.85,46.75,46.75,178300.0,36.9016,36.9174,36.8386,36.8386,178300.0
2006-11-20 15:20:00,46.76,46.81,46.73,46.79,229400.0,36.8464,36.8858,36.8228,36.8701,229400.0
2006-11-20 15:30:00,46.81,46.89,46.75,46.78,289300.0,36.8858,36.9489,36.8386,36.8622,289300.0
2006-11-20 15:40:00,46.77,46.82,46.75,46.8,419100.0,36.8543,36.8937,36.8386,36.878,419100.0
2006-11-20 15:50:00,46.8,46.87,46.74,46.78,199200.0,36.878,36.9331,36.8307,36.8622,199200.0
2006-11-21 09:30:00,47.0,47.0,46.68,46.75,169900.0,37.0356,37.0356,36.7834,36.8386,169900.0
2006-11-21 09:40:00,46.76,46.77,46.71,46.71,108100.0,36.8464,36.8543,36.807,36.807,108100.0
2006-11-21 09:50:00,46.7,46.86,46.7,46.79,198800.0,36.7992,36.9252,36.7992,36.8701,198800.0
2006-11-21 10:00:00,46.79,46.81,46.68,46.68,120500.0,36.8701,36.8858,36.7834,36.7834,120500.0
2006-11-21 10:10:00,46.68,46.7,46.55,46.65,95100.0,36.7834,36.7992,36.681,36.7598,95100.0
2006-11-21 10:20:00,46.66,46.9,46.63,46.9,192500.0,36.7676,36.9568,36.744,36.9568,192500.0
2006-11-21 10:30:00,46.9,46.99,46.78,46.87,200900.0,36.9568,37.0277,36.8622,36.9331,200900.0
2006-11-21 10:40:00,46.88,46.91,46.82,46.91,186700.0,36.941,36.9646,36.8937,36.9646,186700.0
2006-11-21 10:50:00,46.91,46.93,46.81,46.87,105800.0,36.9646,36.9804,36.8858,36.9331,105800.0
2006-11-21 11:00:00,46.86,46.91,46.8,46.8,114700.0,36.9252,36.9646,36.878,36.878,114700.0
2006-11-21 11:10:00,46.8,46.81,46.75,46.79,166400.0,36.878,36.8858,36.8386,36.8701,166400.0
2006-11-21 11:20:00,46.79,46.81,46.73,46.79,149900.0,36.8701,36.8858,36.8228,36.8701,149900.0
2006-11-21 11:30:00,46.8,46.81,46.78,46.78,83700.0,36.878,36.8858,36.8622,36.8622,83700.0
2006-11-21 11:40:00,46.78,46.79,46.74,46.75,56500.0,36.8622,36.8701,36.8307,36.8386,56500.0
2006-11-21 11:50:00,46.75,46.77,46.7,46.72,61900.0,36.8386,36.8543,36.7992,36.8149,61900.0
2006-11-21 12:00:00,46.71,46.73,46.65,46.67,183500.0,36.807,36.8228,36.7598,36.7755,183500.0
2006-11-21 12:10:00,46.66,46.68,46.65,46.68,84200.0,36.7676,36.7834,36.7598,36.7834,84200.0
2006-11-21 12:20:00,46.68,46.7,46.65,46.66,71400.0,36.7834,36.7992,36.7598,36.7676,71400.0
2006-11-21 12:30:00,46.67,46.67,46.59,46.59,93200.0,36.7755,36.7755,36.7125,36.7125,93200.0
2006-11-21 12:40:00,46.59,46.62,46.55,46.6,86600.0,36.7125,36.7361,36.681,36.7204,86600.0
2006-11-21 12:50:00,46.6,46.69,46.59,46.68,71900.0,36.7204,36.7913,36.7125,36.7834,71900.0
2006-11-21 13:00:00,46.69,46.71,46.62,46.62,76800.0,36.7913,36.807,36.7361,36.7361,76800.0
2006-11-21 13:10:00,46.62,46.71,46.58,46.71,67100.0,36.7361,36.807,36.7046,36.807,67100.0
2006-11-21 13:20:00,46.71,46.75,46.68,46.71,122000.0,36.807,36.8386,36.7834,36.807,122000.0
2006-11-21 13:30:00,46.72,46.79,46.71,46.75,193500.0,36.8149,36.8701,36.807,36.8386,193500.0
2006-11-21 13:40:00,46.76,46.81,46.66,46.66,108100.0,36.8464,36.8858,36.7676,36.7676,108100.0
2006-11-21 13:50:00,46.66,46.67,46.47,46.5,216300.0,36.7676,36.7755,36.6179,36.6416,216300.0
2006-11-21 14:00:00,46.5,46.57,46.49,46.55,224000.0,36.6416,36.6967,36.6337,36.681,224000.0
2006-11-21 14:10:00,46.55,46.55,46.53,46.53,103500.0,36.681,36.681,36.6652,36.6652,103500.0
2006-11-21 14:20:00,46.53,46.54,46.48,46.5,168100.0,36.6652,36.6731,36.6258,36.6416,168100.0
2006-11-21 14:30:00,46.49,46.54,46.48,46.5,153700.0,36.6337,36.6731,36.6258,36.6416,153700.0
2006-11-21 14:40:00,46.51,46.51,46.44,46.45,197200.0,36.6494,36.6494,36.5943,36.6022,197200.0
2006-11-21 14:50:00,46.45,46.46,46.37,46.4,194600.0,36.6022,36.61,36.5391,36.5628,194600.0
2006-11-21 15:00:00,46.4,46.42,46.28,46.3,258900.0,36.5628,36.5785,36.4682,36.484,258900.0
2006-11-21 15:10:00,46.3,46.31,46.19,46.19,202000.0,36.484,36.4918,36.3973,36.3973,202000.0
2006-11-21 15:20:00,46.2,46.31,46.19,46.27,203800.0,36.4052,36.4918,36.3973,36.4603,203800.0
2006-11-21 15:30:00,46.27,46.3,46.22,46.27,250600.0,36.4603,36.484,36.4209,36.4603,250600.0
2006-11-21 15:40:00,46.28,46.31,46.21,46.31,265100.0,36.4682,36.4918,36.413,36.4918,265100.0
2006-11-21 15:50:00,46.31,46.46,46.3,46.36,252800.0,36.4918,36.61,36.484,36.5312,252800.0
2006-11-22 09:30:00,46.23,46.47,46.23,46.44,185600.0,36.4288,36.6179,36.4288,36.5943,185600.0
2006-11-22 09:40:00,46.45,46.58,46.32,46.37,151400.0,36.6022,36.7046,36.4997,36.5391,151400.0
2006-11-22 09:50:00,46.37,46.45,46.22,46.36,171300.0,36.5391,36.6022,36.4209,36.5312,171300.0
2006-11-22 10:00:00,46.36,46.49,46.25,46.32,133900.0,36.5312,36.6337,36.4446,36.4997,133900.0
2006-11-22 10:10:00,46.32,46.37,46.3,46.35,149400.0,36.4997,36.5391,36.484,36.5234,149400.0
2006-11-22 10:20:00,46.36,46.51,46.35,46.43,102500.0,36.5312,36.6494,36.5234,36.5864,102500.0
2006-11-22 10:30:00,46.43,46.62,46.27,46.3,182300.0,36.5864,36.7361,36.4603,36.484,182300.0
2006-11-22 10:40:00,46.31,46.46,46.3,46.4,100800.0,36.4918,36.61,36.484,36.5628,100800.0
2006-11-22 10:50:00,46.41,46.46,46.32,46.37,119900.0,36.5706,36.61,36.4997,36.5391,119900.0
2006-11-22 11:00:00,46.4,46.45,46.37,46.39,106800.0,36.5628,36.6022,36.5391,36.5549,106800.0
2006-11-22 11:10:00,46.4,46.44,46.32,46.39,89100.0,36.5628,36.5943,36.4997,36.5549,89100.0
2006-11-22 11:20:00,46.39,46.4,46.34,46.37,70100.0,36.5549,36.5628,36.5155,36.5391,70100.0
2006-11-22 11:30:00,46.36,46.41,46.32,46.36,118400.0,36.5312,36.5706,36.4997,36.5312,118400.0
2006-11-22 11:40:00,46.36,46.41,46.34,46.38,99100.0,36.5312,36.5706,36.5155,36.547,99100.0
2006-11-22 11:50:00,46.38,46.4,46.32,46.36,75800.0,36.547,36.5628,36.4997,36.5312,75800.0
2006-11-22 12:00:00,46.36,46.41,46.34,46.37,90800.0,36.5312,36.5706,36.5155,36.5391,90800.0
2006-11-22 12:10:00,46.38,46.41,46.33,46.39,113800.0,36.547,36.5706,36.5076,36.5549,113800.0
2006-11-22 12:20:00,46.38,46.41,46.34,46.4,109400.0,36.547,36.5706,36.5155,36.5628,109400.0
2006-11-22 12:30:00,46.4,46.51,46.35,46.46,96100.0,36.5628,36.6494,36.5234,36.61,96100.0
2006-11-22 12:40:00,46.46,46.47,46.42,46.45,66100.0,36.61,36.6179,36.5785,36.6022,66100.0
2006-11-22 12:50:00,46.45,46.52,46.39,46.4,89700.0,36.6022,36.6573,36.5549,36.5628,89700.0
2006-11-22 13:00:00,46.41,46.49,46.39,46.45,79400.0,36.5706,36.6337,36.5549,36.6022,79400.0
2006-11-22 13:10:00,46.44,46.46,46.42,46.44,61100.0,36.5943,36.61,36.5785,36.5943,61100.0
2006-11-22 13:20:00,46.43,46.53,46.42,46.5,88900.0,36.5864,36.6652,36.5785,36.6416,88900.0
2006-11-22 13:30:00,46.5,46.53,46.47,46.49,99200.0,36.6416,36.6652,36.6179,36.6337,99200.0
2006-11-22 13:40:00,46.49,46.56,46.48,46.53,78200.0,36.6337,36.6888,36.6258,36.6652,78200.0
2006-11-22 13:50:00,46.54,46.57,46.5,46.5,74100.0,36.6731,36.6967,36.6416,36.6416,74100.0
2006-11-22 14:00:00,46.49,46.59,46.46,46.5,213300.0,36.6337,36.7125,36.61,36.6416,213300.0
2006-11-22 14:10:00,46.5,46.68,46.49,46.61,140700.0,36.6416,36.7834,36.6337,36.7282,140700.0
2006-11-22 14:20:00,46.61,46.61,46.54,46.54,92700.0,36.7282,36.7282,36.6731,36.6731,92700.0
2006-11-22 14:30:00,46.54,46.56,46.47,46.48,169800.0,36.6731,36.6888,36.6179,36.6258,169800.0
2006-11-22 14:40:00,46.48,46.56,46.47,46.52,79600.0,36.6258,36.6888,36.6179,36.6573,79600.0
2006-11-22 14:50:00,46.51,46.57,46.48,46.53,85000.0,36.6494,36.6967,36.6258,36.6652,85000.0
2006-11-22 15:00:00,46.53,46.59,46.45,46.52,115800.0,36.6652,36.7125,36.6022,36.6573,115800.0
2006-11-22 15:10:00,46.51,46.58,46.5,46.53,102100.0,36.6494,36.7046,36.6416,36.6652,102100.0
2006-11-22 15:20:00,46.53,46.54,46.48,46.49,114700.0,36.6652,36.6731,36.6258,36.6337,114700.0
2006-11-22 15:30:00,46.48,46.5,46.4,46.44,195000.0,36.6258,36.6416,36.5628,36.5943,195000.0
2006-11-22 15:40:00,46.44,46.53,46.38,46.49,255300.0,36.5943,36.6652,36.547,36.6337,255300.0
2006-11-22 15:50:00,46.49,46.55,46.47,46.54,183100.0,36.6337,36.681,36.6179,36.6731,183100.0
2006-11-24 09:30:00,46.4,46.51,46.19,46.43,144400.0,36.5628,36.6494,36.3973,36.5864,144400.0
2006-11-24 09:40:00,46.45,46.71,46.39,46.49,75200.0,36.6022,36.807,36.5549,36.6337,75200.0
2006-11-24 09:50:00,46.48,46.71,46.45,46.54,63800.0,36.6258,36.807,36.6022,36.6731,63800.0
2006-11-24 10:00:00,46.53,46.7,46.53,46.62,72900.0,36.6652,36.7992,36.6652,36.7361,72900.0
2006-11-24 10:10:00,46.63,46.63,46.47,46.54,76100.0,36.744,36.744,36.6179,36.6731,76100.0
2006-11-24 10:20:00,46.54,46.6,46.52,46.59,85300.0,36.6731,36.7204,36.6573,36.7125,85300.0
2006-11-24 10:30:00,46.59,46.72,46.58,46.72,67000.0,36.7125,36.8149,36.7046,36.8149,67000.0
2006-11-24 10:40:00,46.72,46.79,46.66,46.79,67900.0,36.8149,36.8701,36.7676,36.8701,67900.0
2006-11-24 10:50:00,46.84,46.93,46.8,46.89,113000.0,36.9095,36.9804,36.878,36.9489,113000.0
2006-11-24 11:00:00,46.89,46.89,46.68,46.76,80300.0,36.9489,36.9489,36.7834,36.8464,80300.0
2006-11-24 11:10:00,46.76,46.8,46.73,46.75,50900.0,36.8464,36.878,36.8228,36.8386,50900.0
2006-11-24 11:20:00,46.76,46.8,46.75,46.77,66100.0,36.8464,36.878,36.8386,36.8543,66100.0
2006-11-24 11:30:00,46.78,46.8,46.74,46.79,51500.0,36.8622,36.878,36.8307,36.8701,51500.0
2006-11-24 11:40:00,46.79,46.8,46.72,46.75,60100.0,36.8701,36.878,36.8149,36.8386,60100.0
2006-11-24 11:50:00,46.74,46.84,46.68,46.84,48100.0,36.8307,36.9095,36.7834,36.9095,48100.0
2006-11-24 12:00:00,46.84,46.93,46.83,46.93,57200.0,36.9095,36.9804,36.9016,36.9804,57200.0
2006-11-24 12:10:00,46.93,46.96,46.9,46.93,40300.0,36.9804,37.004,36.9568,36.9804,40300.0
2006-11-24 12:20:00,46.92,46.97,46.9,46.95,49200.0,36.9725,37.0119,36.9568,36.9962,49200.0
2006-11-24 12:30:00,46.95,47.0,46.95,46.98,99500.0,36.9962,37.0356,36.9962,37.0198,99500.0
2006-11-24 12:40:00,46.98,47.0,46.89,46.89,254700.0,37.0198,37.0356,36.9489,36.9489,254700.0
2006-11-24 12:50:00,46.9,46.9,46.71,46.72,109100.0,36.9568,36.9568,36.807,36.8149,109100.0
2006-11-24 13:00:00,46.72,46.72,46.71,46.71,78100.0,36.8149,36.8149,36.807,36.807,78100.0
2006-11-24 13:10:00,46.71,46.71,46.71,46.71,800.0,36.807,36.807,36.807,36.807,800.0
2006-11-24 13:20:00,46.71,46.71,46.71,46.71,600.0,36.807,36.807,36.807,36.807,600.0
2006-11-24 13:30:00,46.28,46.28,46.26,46.26,200.0,36.4682,36.4682,36.4524,36.4524,200.0
2006-11-24 13:40:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-24 13:50:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-24 14:00:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-24 14:10:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-24 14:20:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-24 14:30:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-24 14:40:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-24 14:50:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-24 15:00:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-24 15:10:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-24 15:20:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-24 15:30:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-24 15:40:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-24 15:50:00,46.26,46.26,46.26,46.26,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2006-11-27 09:30:00,46.7,46.84,46.7,46.78,156500.0,36.7992,36.9095,36.7992,36.8622,156500.0
2006-11-27 09:40:00,46.78,46.86,46.75,46.79,83700.0,36.8622,36.9252,36.8386,36.8701,83700.0
2006-11-27 09:50:00,46.79,46.85,46.7,46.72,87100.0,36.8701,36.9174,36.7992,36.8149,87100.0
2006-11-27 10:00:00,46.73,46.84,46.7,46.84,176600.0,36.8228,36.9095,36.7992,36.9095,176600.0
2006-11-27 10:10:00,46.84,46.89,46.66,46.7,179000.0,36.9095,36.9489,36.7676,36.7992,179000.0
2006-11-27 10:20:00,46.7,46.73,46.63,46.67,102000.0,36.7992,36.8228,36.744,36.7755,102000.0
2006-11-27 10:30:00,46.65,46.7,46.5,46.53,111000.0,36.7598,36.7992,36.6416,36.6652,111000.0
2006-11-27 10:40:00,46.52,46.64,46.35,46.49,173700.0,36.6573,36.7519,36.5234,36.6337,173700.0
2006-11-27 10:50:00,46.49,46.7,46.49,46.67,71800.0,36.6337,36.7992,36.6337,36.7755,71800.0
2006-11-27 11:00:00,46.66,46.67,46.47,46.49,56700.0,36.7676,36.7755,36.6179,36.6337,56700.0
2006-11-27 11:10:00,46.49,46.49,46.33,46.44,187300.0,36.6337,36.6337,36.5076,36.5943,187300.0
2006-11-27 11:20:00,46.44,46.61,46.3,46.32,129100.0,36.5943,36.7282,36.484,36.4997,129100.0
2006-11-27 11:30:00,46.33,46.52,46.33,46.51,89000.0,36.5076,36.6573,36.5076,36.6494,89000.0
2006-11-27 11:40:00,46.49,46.56,46.43,46.46,82600.0,36.6337,36.6888,36.5864,36.61,82600.0
2006-11-27 11:50:00,46.46,46.53,46.42,46.43,61600.0,36.61,36.6652,36.5785,36.5864,61600.0
2006-11-27 12:00:00,46.43,46.45,46.33,46.41,245600.0,36.5864,36.6022,36.5076,36.5706,245600.0
2006-11-27 12:10:00,46.41,46.47,46.41,46.46,138600.0,36.5706,36.6179,36.5706,36.61,138600.0
2006-11-27 12:20:00,46.45,46.46,46.45,46.45,60100.0,36.6022,36.61,36.6022,36.6022,60100.0
2006-11-27 12:30:00,46.45,46.46,46.4,46.41,86100.0,36.6022,36.61,36.5628,36.5706,86100.0
2006-11-27 12:40:00,46.4,46.44,46.33,46.44,110100.0,36.5628,36.5943,36.5076,36.5943,110100.0
2006-11-27 12:50:00,46.45,46.48,46.32,46.35,64100.0,36.6022,36.6258,36.4997,36.5234,64100.0
2006-11-27 13:00:00,46.36,46.37,46.26,46.36,73200.0,36.5312,36.5391,36.4524,36.5312,73200.0
2006-11-27 13:10:00,46.36,46.37,46.28,46.36,65000.0,36.5312,36.5391,36.4682,36.5312,65000.0
2006-11-27 13:20:00,46.37,46.37,46.3,46.35,147200.0,36.5391,36.5391,36.484,36.5234,147200.0
2006-11-27 13:30:00,46.34,46.39,46.32,46.33,111800.0,36.5155,36.5549,36.4997,36.5076,111800.0
2006-11-27 13:40:00,46.34,46.48,46.34,46.4,126000.0,36.5155,36.6258,36.5155,36.5628,126000.0
2006-11-27 13:50:00,46.39,46.44,46.33,46.35,150400.0,36.5549,36.5943,36.5076,36.5234,150400.0
2006-11-27 14:00:00,46.36,46.4,46.34,46.35,151700.0,36.5312,36.5628,36.5155,36.5234,151700.0
2006-11-27 14:10:00,46.35,46.38,46.33,46.33,230100.0,36.5234,36.547,36.5076,36.5076,230100.0
2006-11-27 14:20:00,46.33,46.34,46.26,46.26,109300.0,36.5076,36.5155,36.4524,36.4524,109300.0
2006-11-27 14:30:00,46.26,46.27,46.22,46.22,171000.0,36.4524,36.4603,36.4209,36.4209,171000.0
2006-11-27 14:40:00,46.22,46.33,46.2,46.3,198100.0,36.4209,36.5076,36.4052,36.484,198100.0
2006-11-27 14:50:00,46.3,46.31,46.19,46.19,174900.0,36.484,36.4918,36.3973,36.3973,174900.0
2006-11-27 15:00:00,46.18,46.3,46.18,46.28,145400.0,36.3894,36.484,36.3894,36.4682,145400.0
2006-11-27 15:10:00,46.28,46.28,46.22,46.23,121800.0,36.4682,36.4682,36.4209,36.4288,121800.0
2006-11-27 15:20:00,46.23,46.24,46.18,46.18,420200.0,36.4288,36.4367,36.3894,36.3894,420200.0
2006-11-27 15:30:00,46.19,46.24,46.19,46.22,152200.0,36.3973,36.4367,36.3973,36.4209,152200.0
2006-11-27 15:40:00,46.22,46.28,46.2,46.25,189000.0,36.4209,36.4682,36.4052,36.4446,189000.0
2006-11-27 15:50:00,46.25,46.27,46.18,46.18,234900.0,36.4446,36.4603,36.3894,36.3894,234900.0
2006-11-28 09:30:00,46.25,46.38,46.25,46.31,223500.0,36.4446,36.547,36.4446,36.4918,223500.0
2006-11-28 09:40:00,46.3,46.43,46.29,46.35,195500.0,36.484,36.5864,36.4761,36.5234,195500.0
2006-11-28 09:50:00,46.34,46.47,46.33,46.47,214000.0,36.5155,36.6179,36.5076,36.6179,214000.0
2006-11-28 10:00:00,46.47,46.67,46.44,46.67,377800.0,36.6179,36.7755,36.5943,36.7755,377800.0
2006-11-28 10:10:00,46.66,46.76,46.6,46.75,271500.0,36.7676,36.8464,36.7204,36.8386,271500.0
2006-11-28 10:20:00,46.76,47.17,46.75,47.16,394200.0,36.8464,37.1695,36.8386,37.1616,394200.0
2006-11-28 10:30:00,47.16,47.35,47.06,47.35,353400.0,37.1616,37.3114,37.0828,37.3114,353400.0
2006-11-28 10:40:00,47.35,47.41,47.24,47.35,264700.0,37.3114,37.3586,37.2247,37.3114,264700.0
2006-11-28 10:50:00,47.35,47.36,47.15,47.35,266700.0,37.3114,37.3192,37.1538,37.3114,266700.0
2006-11-28 11:00:00,47.35,47.39,47.3,47.35,194500.0,37.3114,37.3429,37.272,37.3114,194500.0
2006-11-28 11:10:00,47.35,47.8,47.35,47.8,359200.0,37.3114,37.666,37.3114,37.666,359200.0
2006-11-28 11:20:00,47.8,48.0,47.62,47.67,432800.0,37.666,37.8235,37.5241,37.5635,432800.0
2006-11-28 11:30:00,47.66,47.77,47.65,47.77,225400.0,37.5556,37.6423,37.5478,37.6423,225400.0
2006-11-28 11:40:00,47.75,47.89,47.69,47.75,286700.0,37.6266,37.7369,37.5793,37.6266,286700.0
2006-11-28 11:50:00,47.75,47.77,47.65,47.74,225800.0,37.6266,37.6423,37.5478,37.6187,225800.0
2006-11-28 12:00:00,47.73,47.75,47.56,47.65,156800.0,37.6108,37.6266,37.4768,37.5478,156800.0
2006-11-28 12:10:00,47.66,47.67,47.51,47.51,161800.0,37.5556,37.5635,37.4374,37.4374,161800.0
2006-11-28 12:20:00,47.52,47.59,47.47,47.53,129300.0,37.4453,37.5005,37.4059,37.4532,129300.0
2006-11-28 12:30:00,47.53,47.58,47.44,47.57,283600.0,37.4532,37.4926,37.3823,37.4847,283600.0
2006-11-28 12:40:00,47.59,47.6,47.55,47.56,106800.0,37.5005,37.5084,37.469,37.4768,106800.0
2006-11-28 12:50:00,47.55,47.6,47.43,47.43,107700.0,37.469,37.5084,37.3744,37.3744,107700.0
2006-11-28 13:00:00,47.41,47.63,47.39,47.58,196000.0,37.3586,37.532,37.3429,37.4926,196000.0
2006-11-28 13:10:00,47.58,47.58,47.39,47.41,135900.0,37.4926,37.4926,37.3429,37.3586,135900.0
2006-11-28 13:20:00,47.43,47.52,47.4,47.48,233200.0,37.3744,37.4453,37.3508,37.4138,233200.0
2006-11-28 13:30:00,47.47,47.59,47.45,47.57,224300.0,37.4059,37.5005,37.3902,37.4847,224300.0
2006-11-28 13:40:00,47.56,47.64,47.52,47.6,165600.0,37.4768,37.5399,37.4453,37.5084,165600.0
2006-11-28 13:50:00,47.59,47.64,47.57,47.64,212600.0,37.5005,37.5399,37.4847,37.5399,212600.0
2006-11-28 14:00:00,47.63,47.75,47.61,47.65,220000.0,37.532,37.6266,37.5162,37.5478,220000.0
2006-11-28 14:10:00,47.63,47.75,47.63,47.65,167500.0,37.532,37.6266,37.532,37.5478,167500.0
2006-11-28 14:20:00,47.65,47.7,47.6,47.66,188200.0,37.5478,37.5872,37.5084,37.5556,188200.0
2006-11-28 14:30:00,47.65,47.67,47.58,47.61,271500.0,37.5478,37.5635,37.4926,37.5162,271500.0
2006-11-28 14:40:00,47.6,47.61,47.54,47.57,152200.0,37.5084,37.5162,37.4611,37.4847,152200.0
2006-11-28 14:50:00,47.56,47.64,47.54,47.63,183600.0,37.4768,37.5399,37.4611,37.532,183600.0
2006-11-28 15:00:00,47.63,47.67,47.47,47.5,266700.0,37.532,37.5635,37.4059,37.4296,266700.0
2006-11-28 15:10:00,47.5,47.64,47.48,47.6,220200.0,37.4296,37.5399,37.4138,37.5084,220200.0
2006-11-28 15:20:00,47.6,47.6,47.54,47.54,314400.0,37.5084,37.5084,37.4611,37.4611,314400.0
2006-11-28 15:30:00,47.54,47.54,47.47,47.49,232900.0,37.4611,37.4611,37.4059,37.4217,232900.0
2006-11-28 15:40:00,47.48,47.49,47.41,47.46,233400.0,37.4138,37.4217,37.3586,37.398,233400.0
2006-11-28 15:50:00,47.44,47.46,47.12,47.37,498200.0,37.3823,37.398,37.1301,37.3271,498200.0
2006-11-29 09:30:00,47.46,47.54,47.39,47.46,436100.0,37.398,37.4611,37.3429,37.398,436100.0
2006-11-29 09:40:00,47.46,47.61,47.4,47.6,272300.0,37.398,37.5162,37.3508,37.5084,272300.0
2006-11-29 09:50:00,47.6,47.61,47.44,47.45,334600.0,37.5084,37.5162,37.3823,37.3902,334600.0
2006-11-29 10:00:00,47.44,47.49,47.21,47.25,276600.0,37.3823,37.4217,37.201,37.2326,276600.0
2006-11-29 10:10:00,47.25,47.52,47.25,47.44,204800.0,37.2326,37.4453,37.2326,37.3823,204800.0
2006-11-29 10:20:00,47.44,47.5,47.4,47.48,182700.0,37.3823,37.4296,37.3508,37.4138,182700.0
2006-11-29 10:30:00,47.49,47.49,47.35,47.36,217700.0,37.4217,37.4217,37.3114,37.3192,217700.0
2006-11-29 10:40:00,47.36,47.4,47.33,47.4,184500.0,37.3192,37.3508,37.2956,37.3508,184500.0
2006-11-29 10:50:00,47.4,47.44,47.33,47.4,165000.0,37.3508,37.3823,37.2956,37.3508,165000.0
2006-11-29 11:00:00,47.4,47.44,47.38,47.41,155400.0,37.3508,37.3823,37.335,37.3586,155400.0
2006-11-29 11:10:00,47.4,47.41,47.33,47.39,356200.0,37.3508,37.3586,37.2956,37.3429,356200.0
2006-11-29 11:20:00,47.38,47.42,47.37,47.38,195400.0,37.335,37.3665,37.3271,37.335,195400.0
2006-11-29 11:30:00,47.37,47.38,47.32,47.32,143500.0,37.3271,37.335,37.2877,37.2877,143500.0
2006-11-29 11:40:00,47.32,47.33,47.25,47.31,201700.0,37.2877,37.2956,37.2326,37.2798,201700.0
2006-11-29 11:50:00,47.32,47.38,47.32,47.37,135800.0,37.2877,37.335,37.2877,37.3271,135800.0
2006-11-29 12:00:00,47.38,47.4,47.32,47.33,117800.0,37.335,37.3508,37.2877,37.2956,117800.0
2006-11-29 12:10:00,47.33,47.33,47.28,47.29,171300.0,37.2956,37.2956,37.2562,37.2641,171300.0
2006-11-29 12:20:00,47.29,47.3,47.24,47.26,142200.0,37.2641,37.272,37.2247,37.2404,142200.0
2006-11-29 12:30:00,47.26,47.27,47.16,47.17,195700.0,37.2404,37.2483,37.1616,37.1695,195700.0
2006-11-29 12:40:00,47.16,47.21,47.03,47.07,289100.0,37.1616,37.201,37.0592,37.0907,289100.0
2006-11-29 12:50:00,47.07,47.09,47.0,47.05,263300.0,37.0907,37.1065,37.0356,37.075,263300.0
2006-11-29 13:00:00,47.05,47.08,46.94,47.01,224800.0,37.075,37.0986,36.9883,37.0434,224800.0
2006-11-29 13:10:00,47.0,47.03,46.99,47.01,195600.0,37.0356,37.0592,37.0277,37.0434,195600.0
2006-11-29 13:20:00,47.01,47.04,46.99,47.0,189400.0,37.0434,37.0671,37.0277,37.0356,189400.0
2006-11-29 13:30:00,47.01,47.04,46.94,47.04,165200.0,37.0434,37.0671,36.9883,37.0671,165200.0
2006-11-29 13:40:00,47.05,47.1,47.05,47.1,134300.0,37.075,37.1144,37.075,37.1144,134300.0
2006-11-29 13:50:00,47.1,47.1,47.02,47.05,122300.0,37.1144,37.1144,37.0513,37.075,122300.0
2006-11-29 14:00:00,47.05,47.21,47.05,47.16,185800.0,37.075,37.201,37.075,37.1616,185800.0
2006-11-29 14:10:00,47.15,47.23,47.15,47.17,270900.0,37.1538,37.2168,37.1538,37.1695,270900.0
2006-11-29 14:20:00,47.17,47.2,47.12,47.16,153100.0,37.1695,37.1932,37.1301,37.1616,153100.0
2006-11-29 14:30:00,47.16,47.35,47.16,47.34,136100.0,37.1616,37.3114,37.1616,37.3035,136100.0
2006-11-29 14:40:00,47.35,47.39,47.31,47.36,180900.0,37.3114,37.3429,37.2798,37.3192,180900.0
2006-11-29 14:50:00,47.35,47.37,47.31,47.35,152300.0,37.3114,37.3271,37.2798,37.3114,152300.0
2006-11-29 15:00:00,47.35,47.38,47.32,47.35,142900.0,37.3114,37.335,37.2877,37.3114,142900.0
2006-11-29 15:10:00,47.35,47.36,47.32,47.36,121000.0,37.3114,37.3192,37.2877,37.3192,121000.0
2006-11-29 15:20:00,47.36,47.36,47.2,47.3,157900.0,37.3192,37.3192,37.1932,37.272,157900.0
2006-11-29 15:30:00,47.31,47.45,47.31,47.45,204800.0,37.2798,37.3902,37.2798,37.3902,204800.0
2006-11-29 15:40:00,47.45,47.55,47.44,47.51,365600.0,37.3902,37.469,37.3823,37.4374,365600.0
2006-11-29 15:50:00,47.51,47.55,47.47,47.55,321500.0,37.4374,37.469,37.4059,37.469,321500.0
2006-11-30 09:30:00,47.95,48.37,47.9,48.19,277800.0,37.7841,38.1151,37.7448,37.9733,277800.0
2006-11-30 09:40:00,48.19,48.41,48.11,48.22,429100.0,37.9733,38.1466,37.9102,37.9969,429100.0
2006-11-30 09:50:00,48.23,48.43,48.22,48.37,292900.0,38.0048,38.1624,37.9969,38.1151,292900.0
2006-11-30 10:00:00,48.38,48.39,48.1,48.17,345200.0,38.123,38.1309,37.9023,37.9575,345200.0
2006-11-30 10:10:00,48.17,48.4,48.17,48.29,227600.0,37.9575,38.1387,37.9575,38.0521,227600.0
2006-11-30 10:20:00,48.27,48.38,48.13,48.35,233600.0,38.0363,38.123,37.926,38.0993,233600.0
2006-11-30 10:30:00,48.34,48.4,48.24,48.37,150800.0,38.0915,38.1387,38.0127,38.1151,150800.0
2006-11-30 10:40:00,48.36,48.42,48.32,48.4,139000.0,38.1072,38.1545,38.0757,38.1387,139000.0
2006-11-30 10:50:00,48.39,48.66,48.39,48.66,342900.0,38.1309,38.3436,38.1309,38.3436,342900.0
2006-11-30 11:00:00,48.65,48.75,48.48,48.63,298100.0,38.3357,38.4145,38.2018,38.32,298100.0
2006-11-30 11:10:00,48.63,48.7,48.61,48.65,226200.0,38.32,38.3751,38.3042,38.3357,226200.0
2006-11-30 11:20:00,48.64,48.64,48.47,48.53,308100.0,38.3279,38.3279,38.1939,38.2412,308100.0
2006-11-30 11:30:00,48.55,48.6,48.53,48.6,120000.0,38.2569,38.2963,38.2412,38.2963,120000.0
2006-11-30 11:40:00,48.59,48.6,48.52,48.53,134100.0,38.2885,38.2963,38.2333,38.2412,134100.0
2006-11-30 11:50:00,48.53,48.65,48.5,48.61,202600.0,38.2412,38.3357,38.2175,38.3042,202600.0
2006-11-30 12:00:00,48.63,48.84,48.62,48.83,243600.0,38.32,38.4855,38.3121,38.4776,243600.0
2006-11-30 12:10:00,48.83,48.95,48.82,48.85,237100.0,38.4776,38.5721,38.4697,38.4933,237100.0
2006-11-30 12:20:00,48.85,48.93,48.81,48.84,159700.0,38.4933,38.5564,38.4618,38.4855,159700.0
2006-11-30 12:30:00,48.84,48.86,48.77,48.83,242900.0,38.4855,38.5012,38.4303,38.4776,242900.0
2006-11-30 12:40:00,48.84,48.9,48.72,48.79,211000.0,38.4855,38.5327,38.3909,38.4461,211000.0
2006-11-30 12:50:00,48.79,49.0,48.78,48.87,308300.0,38.4461,38.6115,38.4382,38.5091,308300.0
2006-11-30 13:00:00,48.88,48.96,48.86,48.94,111200.0,38.517,38.58,38.5012,38.5643,111200.0
2006-11-30 13:10:00,48.94,49.09,48.9,49.09,220900.0,38.5643,38.6825,38.5327,38.6825,220900.0
2006-11-30 13:20:00,49.09,49.23,49.05,49.13,353100.0,38.6825,38.7928,38.6509,38.714,353100.0
2006-11-30 13:30:00,49.13,49.15,49.0,49.0,202500.0,38.714,38.7297,38.6115,38.6115,202500.0
2006-11-30 13:40:00,49.0,49.05,48.99,49.03,224100.0,38.6115,38.6509,38.6037,38.6352,224100.0
2006-11-30 13:50:00,49.04,49.12,49.02,49.04,313000.0,38.6431,38.7061,38.6273,38.6431,313000.0
2006-11-30 14:00:00,49.04,49.05,48.99,49.01,226700.0,38.6431,38.6509,38.6037,38.6194,226700.0
2006-11-30 14:10:00,49.01,49.07,49.01,49.07,257000.0,38.6194,38.6667,38.6194,38.6667,257000.0
2006-11-30 14:20:00,49.07,49.3,49.06,49.26,254900.0,38.6667,38.8479,38.6588,38.8164,254900.0
2006-11-30 14:30:00,49.27,49.48,49.18,49.42,286500.0,38.8243,38.9898,38.7534,38.9425,286500.0
2006-11-30 14:40:00,49.42,49.42,49.26,49.37,340700.0,38.9425,38.9425,38.8164,38.9031,340700.0
2006-11-30 14:50:00,49.35,49.36,49.31,49.33,303400.0,38.8873,38.8952,38.8558,38.8716,303400.0
2006-11-30 15:00:00,49.34,49.34,49.12,49.17,240200.0,38.8795,38.8795,38.7061,38.7455,240200.0
2006-11-30 15:10:00,49.18,49.18,49.09,49.11,437900.0,38.7534,38.7534,38.6825,38.6982,437900.0
2006-11-30 15:20:00,49.12,49.24,49.1,49.24,436400.0,38.7061,38.8007,38.6903,38.8007,436400.0
2006-11-30 15:30:00,49.24,49.28,49.13,49.23,268500.0,38.8007,38.8322,38.714,38.7928,268500.0
2006-11-30 15:40:00,49.23,49.23,49.07,49.09,327400.0,38.7928,38.7928,38.6667,38.6825,327400.0
2006-11-30 15:50:00,49.08,49.25,49.05,49.14,463700.0,38.6746,38.8085,38.6509,38.7219,463700.0
2006-12-01 09:30:00,49.44,49.8,49.35,49.75,352800.0,38.9583,39.2419,38.8873,39.2025,352800.0
2006-12-01 09:40:00,49.75,49.84,49.67,49.72,444400.0,39.2025,39.2735,39.1395,39.1789,444400.0
2006-12-01 09:50:00,49.71,49.77,49.54,49.61,213400.0,39.171,39.2183,39.0371,39.0922,213400.0
2006-12-01 10:00:00,49.6,49.61,49.41,49.45,288000.0,39.0843,39.0922,38.9346,38.9661,288000.0
2006-12-01 10:10:00,49.48,49.67,49.4,49.65,231600.0,38.9898,39.1395,38.9267,39.1237,231600.0
2006-12-01 10:20:00,49.65,49.7,49.28,49.3,303000.0,39.1237,39.1631,38.8322,38.8479,303000.0
2006-12-01 10:30:00,49.3,49.31,48.91,49.0,369800.0,38.8479,38.8558,38.5406,38.6115,369800.0
2006-12-01 10:40:00,49.0,49.15,48.94,49.13,165000.0,38.6115,38.7297,38.5643,38.714,165000.0
2006-12-01 10:50:00,49.13,49.18,49.0,49.03,335000.0,38.714,38.7534,38.6115,38.6352,335000.0
2006-12-01 11:00:00,49.02,49.09,48.94,48.98,163200.0,38.6273,38.6825,38.5643,38.5958,163200.0
2006-12-01 11:10:00,48.99,49.0,48.79,48.85,152600.0,38.6037,38.6115,38.4461,38.4933,152600.0
2006-12-01 11:20:00,48.83,48.91,48.68,48.83,186100.0,38.4776,38.5406,38.3594,38.4776,186100.0
2006-12-01 11:30:00,48.83,48.88,48.75,48.85,130600.0,38.4776,38.517,38.4145,38.4933,130600.0
2006-12-01 11:40:00,48.85,49.0,48.81,48.99,132500.0,38.4933,38.6115,38.4618,38.6037,132500.0
2006-12-01 11:50:00,49.0,49.05,48.91,48.98,195700.0,38.6115,38.6509,38.5406,38.5958,195700.0
2006-12-01 12:00:00,48.98,49.03,48.88,49.0,188700.0,38.5958,38.6352,38.517,38.6115,188700.0
2006-12-01 12:10:00,48.99,49.0,48.85,48.9,75500.0,38.6037,38.6115,38.4933,38.5327,75500.0
2006-12-01 12:20:00,48.91,48.94,48.83,48.88,84500.0,38.5406,38.5643,38.4776,38.517,84500.0
2006-12-01 12:30:00,48.89,48.96,48.84,48.89,57500.0,38.5249,38.58,38.4855,38.5249,57500.0
2006-12-01 12:40:00,48.88,48.9,48.83,48.9,68400.0,38.517,38.5327,38.4776,38.5327,68400.0
2006-12-01 12:50:00,48.9,48.91,48.82,48.83,84400.0,38.5327,38.5406,38.4697,38.4776,84400.0
2006-12-01 13:00:00,48.83,48.83,48.61,48.65,108600.0,38.4776,38.4776,38.3042,38.3357,108600.0
2006-12-01 13:10:00,48.64,48.72,48.62,48.67,89600.0,38.3279,38.3909,38.3121,38.3515,89600.0
2006-12-01 13:20:00,48.67,48.67,48.5,48.5,95600.0,38.3515,38.3515,38.2175,38.2175,95600.0
2006-12-01 13:30:00,48.5,48.6,48.5,48.55,86200.0,38.2175,38.2963,38.2175,38.2569,86200.0
2006-12-01 13:40:00,48.55,48.67,48.55,48.62,121600.0,38.2569,38.3515,38.2569,38.3121,121600.0
2006-12-01 13:50:00,48.61,48.66,48.56,48.65,121200.0,38.3042,38.3436,38.2648,38.3357,121200.0
2006-12-01 14:00:00,48.67,48.7,48.5,48.64,141500.0,38.3515,38.3751,38.2175,38.3279,141500.0
2006-12-01 14:10:00,48.63,48.68,48.5,48.51,200900.0,38.32,38.3594,38.2175,38.2254,200900.0
2006-12-01 14:20:00,48.51,48.63,48.51,48.61,86600.0,38.2254,38.32,38.2254,38.3042,86600.0
2006-12-01 14:30:00,48.61,48.62,48.49,48.52,127600.0,38.3042,38.3121,38.2097,38.2333,127600.0
2006-12-01 14:40:00,48.53,48.66,48.51,48.62,150700.0,38.2412,38.3436,38.2254,38.3121,150700.0
2006-12-01 14:50:00,48.61,48.68,48.59,48.68,101200.0,38.3042,38.3594,38.2885,38.3594,101200.0
2006-12-01 15:00:00,48.68,48.79,48.68,48.77,165100.0,38.3594,38.4461,38.3594,38.4303,165100.0
2006-12-01 15:10:00,48.77,48.77,48.6,48.6,120600.0,38.4303,38.4303,38.2963,38.2963,120600.0
2006-12-01 15:20:00,48.61,48.75,48.61,48.73,119400.0,38.3042,38.4145,38.3042,38.3988,119400.0
2006-12-01 15:30:00,48.73,48.73,48.65,48.67,172500.0,38.3988,38.3988,38.3357,38.3515,172500.0
2006-12-01 15:40:00,48.68,48.84,48.67,48.79,283300.0,38.3594,38.4855,38.3515,38.4461,283300.0
2006-12-01 15:50:00,48.8,48.88,48.69,48.79,301600.0,38.4539,38.517,38.3673,38.4461,301600.0
2006-12-04 09:30:00,48.85,49.53,48.85,49.5,266400.0,38.4933,39.0292,38.4933,39.0055,266400.0
2006-12-04 09:40:00,49.5,49.5,49.2,49.28,732300.0,39.0055,39.0055,38.7691,38.8322,732300.0
2006-12-04 09:50:00,49.28,49.35,49.28,49.33,65800.0,38.8322,38.8873,38.8322,38.8716,65800.0
2006-12-04 10:00:00,49.33,49.35,49.3,49.33,139900.0,38.8716,38.8873,38.8479,38.8716,139900.0
2006-12-04 10:10:00,49.33,49.37,49.31,49.37,433400.0,38.8716,38.9031,38.8558,38.9031,433400.0
2006-12-04 10:20:00,49.38,49.39,49.29,49.3,62900.0,38.911,38.9189,38.8401,38.8479,62900.0
2006-12-04 10:30:00,49.3,49.35,49.27,49.32,323800.0,38.8479,38.8873,38.8243,38.8637,323800.0
2006-12-04 10:40:00,49.31,49.32,49.16,49.18,274100.0,38.8558,38.8637,38.7376,38.7534,274100.0
2006-12-04 10:50:00,49.18,49.29,49.18,49.27,122600.0,38.7534,38.8401,38.7534,38.8243,122600.0
2006-12-04 11:00:00,49.26,49.28,49.2,49.22,142200.0,38.8164,38.8322,38.7691,38.7849,142200.0
2006-12-04 11:10:00,49.22,49.3,49.2,49.27,113800.0,38.7849,38.8479,38.7691,38.8243,113800.0
2006-12-04 11:20:00,49.27,49.3,49.16,49.16,187700.0,38.8243,38.8479,38.7376,38.7376,187700.0
2006-12-04 11:30:00,49.16,49.19,49.15,49.18,74100.0,38.7376,38.7613,38.7297,38.7534,74100.0
2006-12-04 11:40:00,49.18,49.19,49.06,49.07,91400.0,38.7534,38.7613,38.6588,38.6667,91400.0
2006-12-04 11:50:00,49.08,49.09,48.96,48.96,87300.0,38.6746,38.6825,38.58,38.58,87300.0
2006-12-04 12:00:00,48.97,49.01,48.9,48.91,95000.0,38.5879,38.6194,38.5327,38.5406,95000.0
2006-12-04 12:10:00,48.93,48.99,48.91,48.95,74600.0,38.5564,38.6037,38.5406,38.5721,74600.0
2006-12-04 12:20:00,48.96,48.97,48.83,48.86,76700.0,38.58,38.5879,38.4776,38.5012,76700.0
2006-12-04 12:30:00,48.86,48.89,48.83,48.84,90900.0,38.5012,38.5249,38.4776,38.4855,90900.0
2006-12-04 12:40:00,48.85,48.85,48.69,48.79,123400.0,38.4933,38.4933,38.3673,38.4461,123400.0
2006-12-04 12:50:00,48.79,48.81,48.7,48.71,602000.0,38.4461,38.4618,38.3751,38.383,602000.0
2006-12-04 13:00:00,48.71,48.72,48.69,48.69,124500.0,38.383,38.3909,38.3673,38.3673,124500.0
2006-12-04 13:10:00,48.7,48.73,48.62,48.68,88800.0,38.3751,38.3988,38.3121,38.3594,88800.0
2006-12-04 13:20:00,48.69,48.7,48.64,48.66,139300.0,38.3673,38.3751,38.3279,38.3436,139300.0
2006-12-04 13:30:00,48.66,48.84,48.66,48.78,132200.0,38.3436,38.4855,38.3436,38.4382,132200.0
2006-12-04 13:40:00,48.78,48.8,48.68,48.69,167400.0,38.4382,38.4539,38.3594,38.3673,167400.0
2006-12-04 13:50:00,48.69,48.76,48.66,48.74,192300.0,38.3673,38.4224,38.3436,38.4067,192300.0
2006-12-04 14:00:00,48.73,48.83,48.73,48.76,146300.0,38.3988,38.4776,38.3988,38.4224,146300.0
2006-12-04 14:10:00,48.76,48.82,48.75,48.8,135000.0,38.4224,38.4697,38.4145,38.4539,135000.0
2006-12-04 14:20:00,48.81,48.81,48.7,48.75,109800.0,38.4618,38.4618,38.3751,38.4145,109800.0
2006-12-04 14:30:00,48.75,48.76,48.7,48.74,110500.0,38.4145,38.4224,38.3751,38.4067,110500.0
2006-12-04 14:40:00,48.74,48.79,48.71,48.75,133800.0,38.4067,38.4461,38.383,38.4145,133800.0
2006-12-04 14:50:00,48.77,48.81,48.75,48.8,98100.0,38.4303,38.4618,38.4145,38.4539,98100.0
2006-12-04 15:00:00,48.8,48.81,48.68,48.72,166600.0,38.4539,38.4618,38.3594,38.3909,166600.0
2006-12-04 15:10:00,48.72,48.78,48.67,48.77,116200.0,38.3909,38.4382,38.3515,38.4303,116200.0
2006-12-04 15:20:00,48.78,48.81,48.76,48.79,119600.0,38.4382,38.4618,38.4224,38.4461,119600.0
2006-12-04 15:30:00,48.8,48.9,48.77,48.9,147100.0,38.4539,38.5327,38.4303,38.5327,147100.0
2006-12-04 15:40:00,48.89,48.99,48.84,48.85,268100.0,38.5249,38.6037,38.4855,38.4933,268100.0
2006-12-04 15:50:00,48.86,48.94,48.85,48.9,252700.0,38.5012,38.5643,38.4933,38.5327,252700.0
2006-12-05 09:30:00,49.1,49.11,48.68,48.75,165100.0,38.6903,38.6982,38.3594,38.4145,165100.0
2006-12-05 09:40:00,48.75,48.86,48.75,48.8,152600.0,38.4145,38.5012,38.4145,38.4539,152600.0
2006-12-05 09:50:00,48.79,49.0,48.79,49.0,113900.0,38.4461,38.6115,38.4461,38.6115,113900.0
2006-12-05 10:00:00,49.0,49.17,48.87,48.96,175600.0,38.6115,38.7455,38.5091,38.58,175600.0
2006-12-05 10:10:00,48.95,49.05,48.93,48.98,194700.0,38.5721,38.6509,38.5564,38.5958,194700.0
2006-12-05 10:20:00,48.98,49.05,48.87,48.87,104800.0,38.5958,38.6509,38.5091,38.5091,104800.0
2006-12-05 10:30:00,48.88,48.95,48.82,48.9,161000.0,38.517,38.5721,38.4697,38.5327,161000.0
2006-12-05 10:40:00,48.9,48.9,48.73,48.81,120400.0,38.5327,38.5327,38.3988,38.4618,120400.0
2006-12-05 10:50:00,48.82,48.92,48.81,48.86,93500.0,38.4697,38.5485,38.4618,38.5012,93500.0
2006-12-05 11:00:00,48.86,48.88,48.76,48.77,75900.0,38.5012,38.517,38.4224,38.4303,75900.0
2006-12-05 11:10:00,48.77,48.86,48.75,48.83,148100.0,38.4303,38.5012,38.4145,38.4776,148100.0
2006-12-05 11:20:00,48.84,48.9,48.83,48.84,71600.0,38.4855,38.5327,38.4776,38.4855,71600.0
2006-12-05 11:30:00,48.84,48.94,48.84,48.9,197200.0,38.4855,38.5643,38.4855,38.5327,197200.0
2006-12-05 11:40:00,48.9,49.02,48.89,48.98,121200.0,38.5327,38.6273,38.5249,38.5958,121200.0
2006-12-05 11:50:00,48.97,49.01,48.87,48.94,129400.0,38.5879,38.6194,38.5091,38.5643,129400.0
2006-12-05 12:00:00,48.94,49.0,48.86,48.87,77600.0,38.5643,38.6115,38.5012,38.5091,77600.0
2006-12-05 12:10:00,48.87,48.93,48.86,48.93,80000.0,38.5091,38.5564,38.5012,38.5564,80000.0
2006-12-05 12:20:00,48.92,48.93,48.89,48.91,46200.0,38.5485,38.5564,38.5249,38.5406,46200.0
2006-12-05 12:30:00,48.9,48.95,48.89,48.93,84600.0,38.5327,38.5721,38.5249,38.5564,84600.0
2006-12-05 12:40:00,48.92,48.94,48.83,48.87,75200.0,38.5485,38.5643,38.4776,38.5091,75200.0
2006-12-05 12:50:00,48.87,48.9,48.82,48.88,71200.0,38.5091,38.5327,38.4697,38.517,71200.0
2006-12-05 13:00:00,48.88,48.89,48.76,48.76,55800.0,38.517,38.5249,38.4224,38.4224,55800.0
2006-12-05 13:10:00,48.77,48.9,48.72,48.9,84300.0,38.4303,38.5327,38.3909,38.5327,84300.0
2006-12-05 13:20:00,48.9,48.94,48.77,48.83,88000.0,38.5327,38.5643,38.4303,38.4776,88000.0
2006-12-05 13:30:00,48.83,48.92,48.83,48.86,83900.0,38.4776,38.5485,38.4776,38.5012,83900.0
2006-12-05 13:40:00,48.86,48.94,48.84,48.93,54700.0,38.5012,38.5643,38.4855,38.5564,54700.0
2006-12-05 13:50:00,48.93,48.94,48.78,48.86,56100.0,38.5564,38.5643,38.4382,38.5012,56100.0
2006-12-05 14:00:00,48.85,48.89,48.79,48.89,68900.0,38.4933,38.5249,38.4461,38.5249,68900.0
2006-12-05 14:10:00,48.89,48.92,48.82,48.87,80600.0,38.5249,38.5485,38.4697,38.5091,80600.0
2006-12-05 14:20:00,48.88,48.96,48.86,48.92,68700.0,38.517,38.58,38.5012,38.5485,68700.0
2006-12-05 14:30:00,48.9,48.91,48.8,48.84,94900.0,38.5327,38.5406,38.4539,38.4855,94900.0
2006-12-05 14:40:00,48.85,48.86,48.77,48.78,115700.0,38.4933,38.5012,38.4303,38.4382,115700.0
2006-12-05 14:50:00,48.78,48.81,48.75,48.76,79800.0,38.4382,38.4618,38.4145,38.4224,79800.0
2006-12-05 15:00:00,48.76,48.82,48.75,48.8,110600.0,38.4224,38.4697,38.4145,38.4539,110600.0
2006-12-05 15:10:00,48.78,48.91,48.76,48.85,84000.0,38.4382,38.5406,38.4224,38.4933,84000.0
2006-12-05 15:20:00,48.85,48.89,48.8,48.87,111700.0,38.4933,38.5249,38.4539,38.5091,111700.0
2006-12-05 15:30:00,48.87,48.88,48.76,48.83,121300.0,38.5091,38.517,38.4224,38.4776,121300.0
2006-12-05 15:40:00,48.84,48.88,48.76,48.81,136100.0,38.4855,38.517,38.4224,38.4618,136100.0
2006-12-05 15:50:00,48.81,48.85,48.77,48.85,322600.0,38.4618,38.4933,38.4303,38.4933,322600.0
2006-12-06 09:30:00,49.03,49.03,48.77,48.78,221600.0,38.6352,38.6352,38.4303,38.4382,221600.0
2006-12-06 09:40:00,48.78,48.86,48.72,48.81,159800.0,38.4382,38.5012,38.3909,38.4618,159800.0
2006-12-06 09:50:00,48.81,48.85,48.77,48.82,125600.0,38.4618,38.4933,38.4303,38.4697,125600.0
2006-12-06 10:00:00,48.8,48.81,48.78,48.8,140500.0,38.4539,38.4618,38.4382,38.4539,140500.0
2006-12-06 10:10:00,48.8,48.82,48.78,48.82,134200.0,38.4539,38.4697,38.4382,38.4697,134200.0
2006-12-06 10:20:00,48.82,48.83,48.73,48.74,93800.0,38.4697,38.4776,38.3988,38.4067,93800.0
2006-12-06 10:30:00,48.75,48.81,48.73,48.75,110700.0,38.4145,38.4618,38.3988,38.4145,110700.0
2006-12-06 10:40:00,48.75,48.85,48.75,48.81,211500.0,38.4145,38.4933,38.4145,38.4618,211500.0
2006-12-06 10:50:00,48.82,48.92,48.82,48.86,118700.0,38.4697,38.5485,38.4697,38.5012,118700.0
2006-12-06 11:00:00,48.86,48.94,48.85,48.86,182300.0,38.5012,38.5643,38.4933,38.5012,182300.0
2006-12-06 11:10:00,48.87,48.94,48.87,48.89,190400.0,38.5091,38.5643,38.5091,38.5249,190400.0
2006-12-06 11:20:00,48.9,49.04,48.9,48.98,262300.0,38.5327,38.6431,38.5327,38.5958,262300.0
2006-12-06 11:30:00,48.97,48.99,48.97,48.99,42400.0,38.5879,38.6037,38.5879,38.6037,42400.0
2006-12-06 11:40:00,48.99,49.0,48.97,48.97,98400.0,38.6037,38.6115,38.5879,38.5879,98400.0
2006-12-06 11:50:00,48.98,49.0,48.88,48.9,276800.0,38.5958,38.6115,38.517,38.5327,276800.0
2006-12-06 12:00:00,48.9,48.95,48.87,48.92,113400.0,38.5327,38.5721,38.5091,38.5485,113400.0
2006-12-06 12:10:00,48.91,48.96,48.89,48.94,136700.0,38.5406,38.58,38.5249,38.5643,136700.0
2006-12-06 12:20:00,48.95,48.96,48.88,48.89,107800.0,38.5721,38.58,38.517,38.5249,107800.0
2006-12-06 12:30:00,48.89,48.94,48.88,48.9,130200.0,38.5249,38.5643,38.517,38.5327,130200.0
2006-12-06 12:40:00,48.9,48.9,48.88,48.89,117100.0,38.5327,38.5327,38.517,38.5249,117100.0
2006-12-06 12:50:00,48.9,48.92,48.88,48.91,156200.0,38.5327,38.5485,38.517,38.5406,156200.0
2006-12-06 13:00:00,48.9,48.94,48.9,48.91,145700.0,38.5327,38.5643,38.5327,38.5406,145700.0
2006-12-06 13:10:00,48.91,48.91,48.85,48.85,137000.0,38.5406,38.5406,38.4933,38.4933,137000.0
2006-12-06 13:20:00,48.85,48.95,48.84,48.92,151900.0,38.4933,38.5721,38.4855,38.5485,151900.0
2006-12-06 13:30:00,48.91,48.93,48.88,48.88,203800.0,38.5406,38.5564,38.517,38.517,203800.0
2006-12-06 13:40:00,48.89,48.92,48.88,48.91,94300.0,38.5249,38.5485,38.517,38.5406,94300.0
2006-12-06 13:50:00,48.91,49.02,48.9,48.95,236000.0,38.5406,38.6273,38.5327,38.5721,236000.0
2006-12-06 14:00:00,48.95,49.02,48.95,48.97,168000.0,38.5721,38.6273,38.5721,38.5879,168000.0
2006-12-06 14:10:00,48.98,49.02,48.93,48.97,1177600.0,38.5958,38.6273,38.5564,38.5879,1177600.0
2006-12-06 14:20:00,48.97,49.13,48.96,49.01,254200.0,38.5879,38.714,38.58,38.6194,254200.0
2006-12-06 14:30:00,49.01,49.04,48.97,48.99,403200.0,38.6194,38.6431,38.5879,38.6037,403200.0
2006-12-06 14:40:00,49.0,49.05,48.98,49.0,224100.0,38.6115,38.6509,38.5958,38.6115,224100.0
2006-12-06 14:50:00,49.01,49.01,48.98,49.0,229200.0,38.6194,38.6194,38.5958,38.6115,229200.0
2006-12-06 15:00:00,49.0,49.0,48.9,48.94,372900.0,38.6115,38.6115,38.5327,38.5643,372900.0
2006-12-06 15:10:00,48.95,48.99,48.93,48.97,212900.0,38.5721,38.6037,38.5564,38.5879,212900.0
2006-12-06 15:20:00,48.98,49.03,48.92,49.01,267400.0,38.5958,38.6352,38.5485,38.6194,267400.0
2006-12-06 15:30:00,49.02,49.14,48.98,49.13,575100.0,38.6273,38.7219,38.5958,38.714,575100.0
2006-12-06 15:40:00,49.13,49.14,49.0,49.0,494600.0,38.714,38.7219,38.6115,38.6115,494600.0
2006-12-06 15:50:00,49.0,49.05,48.97,49.01,827900.0,38.6115,38.6509,38.5879,38.6194,827900.0
2006-12-07 09:30:00,49.08,49.36,49.0,49.31,1076100.0,38.6746,38.8952,38.6115,38.8558,1076100.0
2006-12-07 09:40:00,49.31,49.7,49.26,49.67,634000.0,38.8558,39.1631,38.8164,39.1395,634000.0
2006-12-07 09:50:00,49.66,49.96,49.57,49.58,677600.0,39.1316,39.368,39.0607,39.0686,677600.0
2006-12-07 10:00:00,49.57,49.73,49.55,49.67,542700.0,39.0607,39.1868,39.0449,39.1395,542700.0
2006-12-07 10:10:00,49.65,49.91,49.64,49.91,439600.0,39.1237,39.3286,39.1159,39.3286,439600.0
2006-12-07 10:20:00,49.9,50.18,49.89,50.12,723700.0,39.3207,39.5414,39.3129,39.4941,723700.0
2006-12-07 10:30:00,50.13,50.25,50.08,50.1,471900.0,39.502,39.5965,39.4626,39.4783,471900.0
2006-12-07 10:40:00,50.11,50.12,49.92,49.95,378000.0,39.4862,39.4941,39.3365,39.3601,378000.0
2006-12-07 10:50:00,49.95,49.95,49.74,49.8,206900.0,39.3601,39.3601,39.1947,39.2419,206900.0
2006-12-07 11:00:00,49.82,49.92,49.77,49.88,104500.0,39.2577,39.3365,39.2183,39.305,104500.0
2006-12-07 11:10:00,49.89,49.97,49.86,49.92,180100.0,39.3129,39.3759,39.2892,39.3365,180100.0
2006-12-07 11:20:00,49.93,49.94,49.85,49.89,86200.0,39.3444,39.3523,39.2813,39.3129,86200.0
2006-12-07 11:30:00,49.89,49.93,49.86,49.9,142800.0,39.3129,39.3444,39.2892,39.3207,142800.0
2006-12-07 11:40:00,49.9,49.9,49.83,49.87,127100.0,39.3207,39.3207,39.2656,39.2971,127100.0
2006-12-07 11:50:00,49.87,49.9,49.84,49.85,222000.0,39.2971,39.3207,39.2735,39.2813,222000.0
2006-12-07 12:00:00,49.84,49.85,49.75,49.76,292100.0,39.2735,39.2813,39.2025,39.2104,292100.0
2006-12-07 12:10:00,49.76,49.77,49.73,49.75,164100.0,39.2104,39.2183,39.1868,39.2025,164100.0
2006-12-07 12:20:00,49.75,49.8,49.74,49.77,104100.0,39.2025,39.2419,39.1947,39.2183,104100.0
2006-12-07 12:30:00,49.77,49.78,49.74,49.75,60800.0,39.2183,39.2262,39.1947,39.2025,60800.0
2006-12-07 12:40:00,49.76,49.76,49.67,49.68,95600.0,39.2104,39.2104,39.1395,39.1474,95600.0
2006-12-07 12:50:00,49.69,49.7,49.63,49.68,150000.0,39.1553,39.1631,39.108,39.1474,150000.0
2006-12-07 13:00:00,49.69,49.76,49.68,49.75,82600.0,39.1553,39.2104,39.1474,39.2025,82600.0
2006-12-07 13:10:00,49.75,49.75,49.73,49.74,63600.0,39.2025,39.2025,39.1868,39.1947,63600.0
2006-12-07 13:20:00,49.74,49.8,49.72,49.79,69100.0,39.1947,39.2419,39.1789,39.2341,69100.0
2006-12-07 13:30:00,49.8,49.84,49.7,49.71,78200.0,39.2419,39.2735,39.1631,39.171,78200.0
2006-12-07 13:40:00,49.7,49.8,49.7,49.76,192000.0,39.1631,39.2419,39.1631,39.2104,192000.0
2006-12-07 13:50:00,49.75,49.77,49.7,49.71,219400.0,39.2025,39.2183,39.1631,39.171,219400.0
2006-12-07 14:00:00,49.72,49.72,49.63,49.63,162400.0,39.1789,39.1789,39.108,39.108,162400.0
2006-12-07 14:10:00,49.63,49.7,49.55,49.57,241000.0,39.108,39.1631,39.0449,39.0607,241000.0
2006-12-07 14:20:00,49.58,49.59,49.49,49.49,83500.0,39.0686,39.0765,38.9977,38.9977,83500.0
2006-12-07 14:30:00,49.49,49.57,49.43,49.56,227800.0,38.9977,39.0607,38.9504,39.0528,227800.0
2006-12-07 14:40:00,49.56,49.6,49.5,49.6,79100.0,39.0528,39.0843,39.0055,39.0843,79100.0
2006-12-07 14:50:00,49.6,49.61,49.5,49.51,186000.0,39.0843,39.0922,39.0055,39.0134,186000.0
2006-12-07 15:00:00,49.51,49.53,49.4,49.47,168600.0,39.0134,39.0292,38.9267,38.9819,168600.0
2006-12-07 15:10:00,49.47,49.47,49.32,49.35,181100.0,38.9819,38.9819,38.8637,38.8873,181100.0
2006-12-07 15:20:00,49.36,49.43,49.28,49.43,164700.0,38.8952,38.9504,38.8322,38.9504,164700.0
2006-12-07 15:30:00,49.43,49.48,49.31,49.38,172600.0,38.9504,38.9898,38.8558,38.911,172600.0
2006-12-07 15:40:00,49.38,49.49,49.38,49.43,209800.0,38.911,38.9977,38.911,38.9504,209800.0
2006-12-07 15:50:00,49.42,49.49,49.36,49.48,202100.0,38.9425,38.9977,38.8952,38.9898,202100.0
2006-12-08 09:30:00,49.37,49.67,49.33,49.59,409000.0,38.9031,39.1395,38.8716,39.0765,409000.0
2006-12-08 09:40:00,49.59,49.73,49.51,49.59,276000.0,39.0765,39.1868,39.0134,39.0765,276000.0
2006-12-08 09:50:00,49.59,49.61,49.51,49.57,154500.0,39.0765,39.0922,39.0134,39.0607,154500.0
2006-12-08 10:00:00,49.58,49.58,49.42,49.44,215400.0,39.0686,39.0686,38.9425,38.9583,215400.0
2006-12-08 10:10:00,49.45,49.46,49.28,49.32,104600.0,38.9661,38.974,38.8322,38.8637,104600.0
2006-12-08 10:20:00,49.32,49.5,49.31,49.48,134800.0,38.8637,39.0055,38.8558,38.9898,134800.0
2006-12-08 10:30:00,49.47,49.52,49.42,49.5,173100.0,38.9819,39.0213,38.9425,39.0055,173100.0
2006-12-08 10:40:00,49.5,49.63,49.49,49.59,137100.0,39.0055,39.108,38.9977,39.0765,137100.0
2006-12-08 10:50:00,49.6,49.63,49.54,49.55,86200.0,39.0843,39.108,39.0371,39.0449,86200.0
2006-12-08 11:00:00,49.55,49.62,49.54,49.6,89600.0,39.0449,39.1001,39.0371,39.0843,89600.0
2006-12-08 11:10:00,49.6,49.69,49.6,49.61,230900.0,39.0843,39.1553,39.0843,39.0922,230900.0
2006-12-08 11:20:00,49.61,49.66,49.6,49.64,111000.0,39.0922,39.1316,39.0843,39.1159,111000.0
2006-12-08 11:30:00,49.63,49.7,49.63,49.63,351100.0,39.108,39.1631,39.108,39.108,351100.0
2006-12-08 11:40:00,49.62,49.63,49.59,49.6,76800.0,39.1001,39.108,39.0765,39.0843,76800.0
2006-12-08 11:50:00,49.59,49.66,49.58,49.66,61700.0,39.0765,39.1316,39.0686,39.1316,61700.0
2006-12-08 12:00:00,49.66,49.67,49.65,49.66,56900.0,39.1316,39.1395,39.1237,39.1316,56900.0
2006-12-08 12:10:00,49.66,49.7,49.65,49.67,97100.0,39.1316,39.1631,39.1237,39.1395,97100.0
2006-12-08 12:20:00,49.68,49.73,49.61,49.67,73700.0,39.1474,39.1868,39.0922,39.1395,73700.0
2006-12-08 12:30:00,49.68,49.68,49.61,49.64,72100.0,39.1474,39.1474,39.0922,39.1159,72100.0
2006-12-08 12:40:00,49.64,49.68,49.6,49.66,59800.0,39.1159,39.1474,39.0843,39.1316,59800.0
2006-12-08 12:50:00,49.67,49.77,49.66,49.76,146300.0,39.1395,39.2183,39.1316,39.2104,146300.0
2006-12-08 13:00:00,49.77,49.8,49.72,49.78,138900.0,39.2183,39.2419,39.1789,39.2262,138900.0
2006-12-08 13:10:00,49.78,49.95,49.78,49.84,271800.0,39.2262,39.3601,39.2262,39.2735,271800.0
2006-12-08 13:20:00,49.83,49.84,49.61,49.62,53200.0,39.2656,39.2735,39.0922,39.1001,53200.0
2006-12-08 13:30:00,49.63,49.74,49.62,49.73,143300.0,39.108,39.1947,39.1001,39.1868,143300.0
2006-12-08 13:40:00,49.73,49.88,49.68,49.85,212800.0,39.1868,39.305,39.1474,39.2813,212800.0
2006-12-08 13:50:00,49.85,49.85,49.76,49.79,45400.0,39.2813,39.2813,39.2104,39.2341,45400.0
2006-12-08 14:00:00,49.76,49.85,49.72,49.84,35900.0,39.2104,39.2813,39.1789,39.2735,35900.0
2006-12-08 14:10:00,49.83,49.87,49.81,49.81,191900.0,39.2656,39.2971,39.2498,39.2498,191900.0
2006-12-08 14:20:00,49.82,49.86,49.79,49.86,86500.0,39.2577,39.2892,39.2341,39.2892,86500.0
2006-12-08 14:30:00,49.84,49.86,49.82,49.84,114200.0,39.2735,39.2892,39.2577,39.2735,114200.0
2006-12-08 14:40:00,49.85,49.9,49.85,49.87,40400.0,39.2813,39.3207,39.2813,39.2971,40400.0
2006-12-08 14:50:00,49.87,49.95,49.84,49.89,392000.0,39.2971,39.3601,39.2735,39.3129,392000.0
2006-12-08 15:00:00,49.9,49.91,49.81,49.83,66400.0,39.3207,39.3286,39.2498,39.2656,66400.0
2006-12-08 15:10:00,49.83,49.9,49.82,49.86,57300.0,39.2656,39.3207,39.2577,39.2892,57300.0
2006-12-08 15:20:00,49.86,49.9,49.85,49.89,74900.0,39.2892,39.3207,39.2813,39.3129,74900.0
2006-12-08 15:30:00,49.89,49.9,49.78,49.78,157700.0,39.3129,39.3207,39.2262,39.2262,157700.0
2006-12-08 15:40:00,49.79,49.82,49.76,49.8,142800.0,39.2341,39.2577,39.2104,39.2419,142800.0
2006-12-08 15:50:00,49.8,49.89,49.79,49.88,204100.0,39.2419,39.3129,39.2341,39.305,204100.0
2006-12-11 09:30:00,49.9,49.91,49.72,49.81,160700.0,39.3207,39.3286,39.1789,39.2498,160700.0
2006-12-11 09:40:00,49.82,49.82,49.6,49.69,142000.0,39.2577,39.2577,39.0843,39.1553,142000.0
2006-12-11 09:50:00,49.68,49.83,49.55,49.57,137000.0,39.1474,39.2656,39.0449,39.0607,137000.0
2006-12-11 10:00:00,49.57,49.63,49.51,49.57,106800.0,39.0607,39.108,39.0134,39.0607,106800.0
2006-12-11 10:10:00,49.58,49.75,49.52,49.7,105100.0,39.0686,39.2025,39.0213,39.1631,105100.0
2006-12-11 10:20:00,49.7,49.74,49.63,49.65,70800.0,39.1631,39.1947,39.108,39.1237,70800.0
2006-12-11 10:30:00,49.65,49.74,49.65,49.69,51000.0,39.1237,39.1947,39.1237,39.1553,51000.0
2006-12-11 10:40:00,49.68,49.69,49.62,49.65,55000.0,39.1474,39.1553,39.1001,39.1237,55000.0
2006-12-11 10:50:00,49.65,49.67,49.57,49.65,56300.0,39.1237,39.1395,39.0607,39.1237,56300.0
2006-12-11 11:00:00,49.66,49.71,49.65,49.69,38100.0,39.1316,39.171,39.1237,39.1553,38100.0
2006-12-11 11:10:00,49.68,49.69,49.66,49.67,30600.0,39.1474,39.1553,39.1316,39.1395,30600.0
2006-12-11 11:20:00,49.67,49.7,49.61,49.61,43900.0,39.1395,39.1631,39.0922,39.0922,43900.0
2006-12-11 11:30:00,49.61,49.65,49.59,49.64,59900.0,39.0922,39.1237,39.0765,39.1159,59900.0
2006-12-11 11:40:00,49.64,49.68,49.62,49.65,60900.0,39.1159,39.1474,39.1001,39.1237,60900.0
2006-12-11 11:50:00,49.66,49.73,49.65,49.68,67100.0,39.1316,39.1868,39.1237,39.1474,67100.0
2006-12-11 12:00:00,49.68,49.72,49.66,49.72,67500.0,39.1474,39.1789,39.1316,39.1789,67500.0
2006-12-11 12:10:00,49.71,49.71,49.66,49.67,72100.0,39.171,39.171,39.1316,39.1395,72100.0
2006-12-11 12:20:00,49.66,49.73,49.66,49.7,68600.0,39.1316,39.1868,39.1316,39.1631,68600.0
2006-12-11 12:30:00,49.71,49.78,49.7,49.76,38600.0,39.171,39.2262,39.1631,39.2104,38600.0
2006-12-11 12:40:00,49.76,49.76,49.7,49.72,45700.0,39.2104,39.2104,39.1631,39.1789,45700.0
2006-12-11 12:50:00,49.73,49.77,49.66,49.74,69000.0,39.1868,39.2183,39.1316,39.1947,69000.0
2006-12-11 13:00:00,49.74,49.76,49.68,49.74,95600.0,39.1947,39.2104,39.1474,39.1947,95600.0
2006-12-11 13:10:00,49.75,49.77,49.35,49.66,100300.0,39.2025,39.2183,38.8873,39.1316,100300.0
2006-12-11 13:20:00,49.66,49.68,49.57,49.57,78000.0,39.1316,39.1474,39.0607,39.0607,78000.0
2006-12-11 13:30:00,49.57,49.63,49.56,49.63,65900.0,39.0607,39.108,39.0528,39.108,65900.0
2006-12-11 13:40:00,49.63,49.75,49.61,49.73,81800.0,39.108,39.2025,39.0922,39.1868,81800.0
2006-12-11 13:50:00,49.73,49.76,49.66,49.74,80100.0,39.1868,39.2104,39.1316,39.1947,80100.0
2006-12-11 14:00:00,49.74,49.84,49.72,49.81,96700.0,39.1947,39.2735,39.1789,39.2498,96700.0
2006-12-11 14:10:00,49.81,49.82,49.78,49.79,54100.0,39.2498,39.2577,39.2262,39.2341,54100.0
2006-12-11 14:20:00,49.79,49.88,49.79,49.87,70600.0,39.2341,39.305,39.2341,39.2971,70600.0
2006-12-11 14:30:00,49.88,49.94,49.87,49.89,64700.0,39.305,39.3523,39.2971,39.3129,64700.0
2006-12-11 14:40:00,49.9,50.04,49.89,50.01,197600.0,39.3207,39.4311,39.3129,39.4074,197600.0
2006-12-11 14:50:00,50.02,50.11,50.0,50.11,171100.0,39.4153,39.4862,39.3995,39.4862,171100.0
2006-12-11 15:00:00,50.11,50.25,50.04,50.24,217800.0,39.4862,39.5965,39.4311,39.5886,217800.0
2006-12-11 15:10:00,50.25,50.31,50.15,50.15,390500.0,39.5965,39.6438,39.5177,39.5177,390500.0
2006-12-11 15:20:00,50.14,50.2,50.01,50.1,133300.0,39.5098,39.5571,39.4074,39.4783,133300.0
2006-12-11 15:30:00,50.1,50.1,50.0,50.08,117000.0,39.4783,39.4783,39.3995,39.4626,117000.0
2006-12-11 15:40:00,50.08,50.16,50.05,50.05,208300.0,39.4626,39.5256,39.4389,39.4389,208300.0
2006-12-11 15:50:00,50.05,50.09,50.01,50.03,242600.0,39.4389,39.4704,39.4074,39.4232,242600.0
2006-12-12 09:30:00,49.91,50.19,49.88,50.11,208400.0,39.3286,39.5492,39.305,39.4862,208400.0
2006-12-12 09:40:00,50.11,50.19,49.9,50.05,223300.0,39.4862,39.5492,39.3207,39.4389,223300.0
2006-12-12 09:50:00,50.05,50.1,50.02,50.06,309600.0,39.4389,39.4783,39.4153,39.4468,309600.0
2006-12-12 10:00:00,50.06,50.25,50.04,50.23,291200.0,39.4468,39.5965,39.4311,39.5808,291200.0
2006-12-12 10:10:00,50.22,50.37,50.17,50.2,218800.0,39.5729,39.6911,39.5335,39.5571,218800.0
2006-12-12 10:20:00,50.2,50.22,50.11,50.2,136000.0,39.5571,39.5729,39.4862,39.5571,136000.0
2006-12-12 10:30:00,50.2,50.22,50.12,50.19,114100.0,39.5571,39.5729,39.4941,39.5492,114100.0
2006-12-12 10:40:00,50.2,50.21,50.14,50.14,99200.0,39.5571,39.565,39.5098,39.5098,99200.0
2006-12-12 10:50:00,50.15,50.22,50.12,50.2,148800.0,39.5177,39.5729,39.4941,39.5571,148800.0
2006-12-12 11:00:00,50.2,50.21,50.18,50.21,90200.0,39.5571,39.565,39.5414,39.565,90200.0
2006-12-12 11:10:00,50.21,50.22,50.18,50.2,138700.0,39.565,39.5729,39.5414,39.5571,138700.0
2006-12-12 11:20:00,50.2,50.28,50.2,50.25,140500.0,39.5571,39.6202,39.5571,39.5965,140500.0
2006-12-12 11:30:00,50.26,50.26,50.12,50.14,186800.0,39.6044,39.6044,39.4941,39.5098,186800.0
2006-12-12 11:40:00,50.14,50.22,50.13,50.2,113800.0,39.5098,39.5729,39.502,39.5571,113800.0
2006-12-12 11:50:00,50.2,50.24,50.1,50.1,111700.0,39.5571,39.5886,39.4783,39.4783,111700.0
2006-12-12 12:00:00,50.11,50.16,49.98,50.01,178900.0,39.4862,39.5256,39.3838,39.4074,178900.0
2006-12-12 12:10:00,50.01,50.12,49.99,50.11,143400.0,39.4074,39.4941,39.3917,39.4862,143400.0
2006-12-12 12:20:00,50.11,50.11,49.94,50.01,191600.0,39.4862,39.4862,39.3523,39.4074,191600.0
2006-12-12 12:30:00,50.02,50.12,50.0,50.11,166000.0,39.4153,39.4941,39.3995,39.4862,166000.0
2006-12-12 12:40:00,50.11,50.16,50.1,50.14,87000.0,39.4862,39.5256,39.4783,39.5098,87000.0
2006-12-12 12:50:00,50.14,50.18,50.11,50.13,87300.0,39.5098,39.5414,39.4862,39.502,87300.0
2006-12-12 13:00:00,50.14,50.17,50.11,50.13,125200.0,39.5098,39.5335,39.4862,39.502,125200.0
2006-12-12 13:10:00,50.14,50.15,50.08,50.09,73500.0,39.5098,39.5177,39.4626,39.4704,73500.0
2006-12-12 13:20:00,50.1,50.11,49.97,49.98,73900.0,39.4783,39.4862,39.3759,39.3838,73900.0
2006-12-12 13:30:00,49.99,50.06,49.93,49.93,88800.0,39.3917,39.4468,39.3444,39.3444,88800.0
2006-12-12 13:40:00,49.93,49.93,49.82,49.84,96400.0,39.3444,39.3444,39.2577,39.2735,96400.0
2006-12-12 13:50:00,49.83,49.89,49.76,49.89,158700.0,39.2656,39.3129,39.2104,39.3129,158700.0
2006-12-12 14:00:00,49.89,49.97,49.84,49.85,99500.0,39.3129,39.3759,39.2735,39.2813,99500.0
2006-12-12 14:10:00,49.85,49.92,49.76,49.92,140200.0,39.2813,39.3365,39.2104,39.3365,140200.0
2006-12-12 14:20:00,49.92,50.0,49.9,49.93,162600.0,39.3365,39.3995,39.3207,39.3444,162600.0
2006-12-12 14:30:00,49.94,49.98,49.81,49.84,226600.0,39.3523,39.3838,39.2498,39.2735,226600.0
2006-12-12 14:40:00,49.84,49.95,49.8,49.95,154000.0,39.2735,39.3601,39.2419,39.3601,154000.0
2006-12-12 14:50:00,49.94,50.08,49.93,50.07,157000.0,39.3523,39.4626,39.3444,39.4547,157000.0
2006-12-12 15:00:00,50.07,50.14,50.05,50.13,275200.0,39.4547,39.5098,39.4389,39.502,275200.0
2006-12-12 15:10:00,50.13,50.14,50.0,50.0,172200.0,39.502,39.5098,39.3995,39.3995,172200.0
2006-12-12 15:20:00,50.01,50.05,49.98,50.01,217100.0,39.4074,39.4389,39.3838,39.4074,217100.0
2006-12-12 15:30:00,50.01,50.12,50.0,50.1,231200.0,39.4074,39.4941,39.3995,39.4783,231200.0
2006-12-12 15:40:00,50.1,50.12,50.0,50.07,252800.0,39.4783,39.4941,39.3995,39.4547,252800.0
2006-12-12 15:50:00,50.08,50.09,50.0,50.04,276100.0,39.4626,39.4704,39.3995,39.4311,276100.0
2006-12-13 09:30:00,50.43,50.56,50.37,50.43,333600.0,39.7384,39.8408,39.6911,39.7384,333600.0
2006-12-13 09:40:00,50.43,50.44,50.16,50.16,165200.0,39.7384,39.7462,39.5256,39.5256,165200.0
2006-12-13 09:50:00,50.16,50.24,50.13,50.2,117100.0,39.5256,39.5886,39.502,39.5571,117100.0
2006-12-13 10:00:00,50.2,50.25,50.15,50.21,155000.0,39.5571,39.5965,39.5177,39.565,155000.0
2006-12-13 10:10:00,50.21,50.22,50.15,50.2,213100.0,39.565,39.5729,39.5177,39.5571,213100.0
2006-12-13 10:20:00,50.2,50.26,50.16,50.22,147000.0,39.5571,39.6044,39.5256,39.5729,147000.0
2006-12-13 10:30:00,50.22,50.23,50.14,50.16,176400.0,39.5729,39.5808,39.5098,39.5256,176400.0
2006-12-13 10:40:00,50.17,50.19,50.11,50.13,62600.0,39.5335,39.5492,39.4862,39.502,62600.0
2006-12-13 10:50:00,50.13,50.21,50.1,50.15,84600.0,39.502,39.565,39.4783,39.5177,84600.0
2006-12-13 11:00:00,50.15,50.22,50.15,50.21,106000.0,39.5177,39.5729,39.5177,39.565,106000.0
2006-12-13 11:10:00,50.22,50.25,50.21,50.24,62400.0,39.5729,39.5965,39.565,39.5886,62400.0
2006-12-13 11:20:00,50.24,50.28,50.23,50.27,61600.0,39.5886,39.6202,39.5808,39.6123,61600.0
2006-12-13 11:30:00,50.27,50.28,50.23,50.23,98600.0,39.6123,39.6202,39.5808,39.5808,98600.0
2006-12-13 11:40:00,50.23,50.3,50.21,50.29,77600.0,39.5808,39.6359,39.565,39.628,77600.0
2006-12-13 11:50:00,50.29,50.31,50.26,50.27,51900.0,39.628,39.6438,39.6044,39.6123,51900.0
2006-12-13 12:00:00,50.27,50.27,50.19,50.19,70600.0,39.6123,39.6123,39.5492,39.5492,70600.0
2006-12-13 12:10:00,50.18,50.21,50.17,50.17,64300.0,39.5414,39.565,39.5335,39.5335,64300.0
2006-12-13 12:20:00,50.17,50.19,50.16,50.19,50900.0,39.5335,39.5492,39.5256,39.5492,50900.0
2006-12-13 12:30:00,50.19,50.21,50.17,50.17,43800.0,39.5492,39.565,39.5335,39.5335,43800.0
2006-12-13 12:40:00,50.17,50.18,50.07,50.07,627100.0,39.5335,39.5414,39.4547,39.4547,627100.0
2006-12-13 12:50:00,50.07,50.11,50.05,50.11,79900.0,39.4547,39.4862,39.4389,39.4862,79900.0
2006-12-13 13:00:00,50.11,50.15,50.08,50.13,79700.0,39.4862,39.5177,39.4626,39.502,79700.0
2006-12-13 13:10:00,50.14,50.14,50.08,50.09,198700.0,39.5098,39.5098,39.4626,39.4704,198700.0
2006-12-13 13:20:00,50.09,50.1,50.08,50.09,201400.0,39.4704,39.4783,39.4626,39.4704,201400.0
2006-12-13 13:30:00,50.08,50.09,49.95,49.95,91700.0,39.4626,39.4704,39.3601,39.3601,91700.0
2006-12-13 13:40:00,49.96,49.96,49.87,49.88,113200.0,39.368,39.368,39.2971,39.305,113200.0
2006-12-13 13:50:00,49.88,49.89,49.81,49.86,199300.0,39.305,39.3129,39.2498,39.2892,199300.0
2006-12-13 14:00:00,49.85,49.96,49.85,49.95,107800.0,39.2813,39.368,39.2813,39.3601,107800.0
2006-12-13 14:10:00,49.94,49.95,49.84,49.84,191800.0,39.3523,39.3601,39.2735,39.2735,191800.0
2006-12-13 14:20:00,49.84,49.86,49.79,49.79,182500.0,39.2735,39.2892,39.2341,39.2341,182500.0
2006-12-13 14:30:00,49.8,49.82,49.72,49.75,158800.0,39.2419,39.2577,39.1789,39.2025,158800.0
2006-12-13 14:40:00,49.75,49.76,49.69,49.71,105200.0,39.2025,39.2104,39.1553,39.171,105200.0
2006-12-13 14:50:00,49.71,49.74,49.65,49.74,113600.0,39.171,39.1947,39.1237,39.1947,113600.0
2006-12-13 15:00:00,49.74,49.8,49.72,49.76,80100.0,39.1947,39.2419,39.1789,39.2104,80100.0
2006-12-13 15:10:00,49.75,49.75,49.66,49.68,223600.0,39.2025,39.2025,39.1316,39.1474,223600.0
2006-12-13 15:20:00,49.69,49.74,49.64,49.74,436000.0,39.1553,39.1947,39.1159,39.1947,436000.0
2006-12-13 15:30:00,49.75,49.89,49.72,49.89,232100.0,39.2025,39.3129,39.1789,39.3129,232100.0
2006-12-13 15:40:00,49.89,49.9,49.81,49.81,253400.0,39.3129,39.3207,39.2498,39.2498,253400.0
2006-12-13 15:50:00,49.82,49.85,49.73,49.73,282200.0,39.2577,39.2813,39.1868,39.1868,282200.0
2006-12-14 09:30:00,50.0,50.08,49.85,49.94,307700.0,39.3995,39.4626,39.2813,39.3523,307700.0
2006-12-14 09:40:00,49.94,50.05,49.94,50.03,196300.0,39.3523,39.4389,39.3523,39.4232,196300.0
2006-12-14 09:50:00,50.03,50.1,49.97,50.09,338100.0,39.4232,39.4783,39.3759,39.4704,338100.0
2006-12-14 10:00:00,50.1,50.21,50.08,50.12,284600.0,39.4783,39.565,39.4626,39.4941,284600.0
2006-12-14 10:10:00,50.12,50.14,49.87,49.89,189400.0,39.4941,39.5098,39.2971,39.3129,189400.0
2006-12-14 10:20:00,49.89,49.91,49.87,49.9,107200.0,39.3129,39.3286,39.2971,39.3207,107200.0
2006-12-14 10:30:00,49.9,49.9,49.76,49.79,217400.0,39.3207,39.3207,39.2104,39.2341,217400.0
2006-12-14 10:40:00,49.79,49.8,49.62,49.65,184600.0,39.2341,39.2419,39.1001,39.1237,184600.0
2006-12-14 10:50:00,49.65,49.78,49.59,49.78,213800.0,39.1237,39.2262,39.0765,39.2262,213800.0
2006-12-14 11:00:00,49.78,49.81,49.65,49.71,279300.0,39.2262,39.2498,39.1237,39.171,279300.0
2006-12-14 11:10:00,49.72,49.81,49.7,49.77,134100.0,39.1789,39.2498,39.1631,39.2183,134100.0
2006-12-14 11:20:00,49.76,49.78,49.71,49.76,144000.0,39.2104,39.2262,39.171,39.2104,144000.0
2006-12-14 11:30:00,49.74,49.76,49.73,49.74,244200.0,39.1947,39.2104,39.1868,39.1947,244200.0
2006-12-14 11:40:00,49.74,49.77,49.71,49.72,97600.0,39.1947,39.2183,39.171,39.1789,97600.0
2006-12-14 11:50:00,49.72,49.78,49.72,49.74,75600.0,39.1789,39.2262,39.1789,39.1947,75600.0
2006-12-14 12:00:00,49.74,49.81,49.73,49.8,122000.0,39.1947,39.2498,39.1868,39.2419,122000.0
2006-12-14 12:10:00,49.8,49.85,49.8,49.8,76500.0,39.2419,39.2813,39.2419,39.2419,76500.0
2006-12-14 12:20:00,49.79,49.89,49.78,49.89,62800.0,39.2341,39.3129,39.2262,39.3129,62800.0
2006-12-14 12:30:00,49.88,49.99,49.85,49.98,179300.0,39.305,39.3917,39.2813,39.3838,179300.0
2006-12-14 12:40:00,49.99,49.99,49.9,49.94,169100.0,39.3917,39.3917,39.3207,39.3523,169100.0
2006-12-14 12:50:00,49.94,49.99,49.93,49.96,184100.0,39.3523,39.3917,39.3444,39.368,184100.0
2006-12-14 13:00:00,49.96,50.02,49.64,49.98,192900.0,39.368,39.4153,39.1159,39.3838,192900.0
2006-12-14 13:10:00,49.98,50.02,49.96,50.0,166100.0,39.3838,39.4153,39.368,39.3995,166100.0
2006-12-14 13:20:00,50.0,50.04,50.0,50.02,107900.0,39.3995,39.4311,39.3995,39.4153,107900.0
2006-12-14 13:30:00,50.02,50.02,49.99,49.99,176900.0,39.4153,39.4153,39.3917,39.3917,176900.0
2006-12-14 13:40:00,50.0,50.0,49.95,50.0,118500.0,39.3995,39.3995,39.3601,39.3995,118500.0
2006-12-14 13:50:00,50.0,50.01,49.98,49.98,117100.0,39.3995,39.4074,39.3838,39.3838,117100.0
2006-12-14 14:00:00,49.98,49.99,49.94,49.98,158600.0,39.3838,39.3917,39.3523,39.3838,158600.0
2006-12-14 14:10:00,49.97,50.02,49.97,50.0,127500.0,39.3759,39.4153,39.3759,39.3995,127500.0
2006-12-14 14:20:00,50.0,50.01,49.85,49.85,319600.0,39.3995,39.4074,39.2813,39.2813,319600.0
2006-12-14 14:30:00,49.85,49.89,49.81,49.85,321300.0,39.2813,39.3129,39.2498,39.2813,321300.0
2006-12-14 14:40:00,49.83,49.85,49.76,49.8,159900.0,39.2656,39.2813,39.2104,39.2419,159900.0
2006-12-14 14:50:00,49.79,49.83,49.77,49.8,181800.0,39.2341,39.2656,39.2183,39.2419,181800.0
2006-12-14 15:00:00,49.8,49.82,49.78,49.8,135700.0,39.2419,39.2577,39.2262,39.2419,135700.0
2006-12-14 15:10:00,49.8,49.8,49.75,49.76,97600.0,39.2419,39.2419,39.2025,39.2104,97600.0
2006-12-14 15:20:00,49.75,49.76,49.67,49.68,150000.0,39.2025,39.2104,39.1395,39.1474,150000.0
2006-12-14 15:30:00,49.68,49.71,49.64,49.64,170000.0,39.1474,39.171,39.1159,39.1159,170000.0
2006-12-14 15:40:00,49.65,49.66,49.61,49.64,256400.0,39.1237,39.1316,39.0922,39.1159,256400.0
2006-12-14 15:50:00,49.64,49.73,49.63,49.66,336000.0,39.1159,39.1868,39.108,39.1316,336000.0
2006-12-15 09:30:00,49.67,49.98,49.14,49.69,1504800.0,39.1395,39.3838,38.7219,39.1553,1504800.0
2006-12-15 09:40:00,49.68,49.81,49.56,49.66,144900.0,39.1474,39.2498,39.0528,39.1316,144900.0
2006-12-15 09:50:00,49.66,49.85,49.63,49.81,134200.0,39.1316,39.2813,39.108,39.2498,134200.0
2006-12-15 10:00:00,49.82,49.86,49.75,49.82,93500.0,39.2577,39.2892,39.2025,39.2577,93500.0
2006-12-15 10:10:00,49.82,49.86,49.79,49.81,115500.0,39.2577,39.2892,39.2341,39.2498,115500.0
2006-12-15 10:20:00,49.82,49.89,49.8,49.83,142200.0,39.2577,39.3129,39.2419,39.2656,142200.0
2006-12-15 10:30:00,49.84,49.88,49.81,49.84,92800.0,39.2735,39.305,39.2498,39.2735,92800.0
2006-12-15 10:40:00,49.85,49.87,49.8,49.85,236900.0,39.2813,39.2971,39.2419,39.2813,236900.0
2006-12-15 10:50:00,49.83,49.88,49.77,49.78,324500.0,39.2656,39.305,39.2183,39.2262,324500.0
2006-12-15 11:00:00,49.78,49.86,49.77,49.78,64000.0,39.2262,39.2892,39.2183,39.2262,64000.0
2006-12-15 11:10:00,49.78,49.79,49.72,49.76,164600.0,39.2262,39.2341,39.1789,39.2104,164600.0
2006-12-15 11:20:00,49.76,49.77,49.67,49.67,49800.0,39.2104,39.2183,39.1395,39.1395,49800.0
2006-12-15 11:30:00,49.67,49.76,49.63,49.76,77000.0,39.1395,39.2104,39.108,39.2104,77000.0
2006-12-15 11:40:00,49.75,49.78,49.66,49.7,55700.0,39.2025,39.2262,39.1316,39.1631,55700.0
2006-12-15 11:50:00,49.72,49.74,49.63,49.65,114600.0,39.1789,39.1947,39.108,39.1237,114600.0
2006-12-15 12:00:00,49.65,49.74,49.64,49.71,88900.0,39.1237,39.1947,39.1159,39.171,88900.0
2006-12-15 12:10:00,49.71,49.76,49.69,49.74,101300.0,39.171,39.2104,39.1553,39.1947,101300.0
2006-12-15 12:20:00,49.73,49.74,49.61,49.72,153400.0,39.1868,39.1947,39.0922,39.1789,153400.0
2006-12-15 12:30:00,49.72,49.84,49.71,49.84,139600.0,39.1789,39.2735,39.171,39.2735,139600.0
2006-12-15 12:40:00,49.84,49.94,49.84,49.92,126000.0,39.2735,39.3523,39.2735,39.3365,126000.0
2006-12-15 12:50:00,49.92,49.95,49.92,49.92,54900.0,39.3365,39.3601,39.3365,39.3365,54900.0
2006-12-15 13:00:00,49.92,49.94,49.92,49.93,44700.0,39.3365,39.3523,39.3365,39.3444,44700.0
2006-12-15 13:10:00,49.92,49.94,49.92,49.94,67700.0,39.3365,39.3523,39.3365,39.3523,67700.0
2006-12-15 13:20:00,49.94,49.95,49.92,49.93,53600.0,39.3523,39.3601,39.3365,39.3444,53600.0
2006-12-15 13:30:00,49.92,49.94,49.92,49.92,85800.0,39.3365,39.3523,39.3365,39.3365,85800.0
2006-12-15 13:40:00,49.93,50.02,49.93,50.01,315600.0,39.3444,39.4153,39.3444,39.4074,315600.0
2006-12-15 13:50:00,50.01,50.06,50.0,50.04,227100.0,39.4074,39.4468,39.3995,39.4311,227100.0
2006-12-15 14:00:00,50.05,50.1,50.04,50.09,106900.0,39.4389,39.4783,39.4311,39.4704,106900.0
2006-12-15 14:10:00,50.1,50.11,50.05,50.09,98000.0,39.4783,39.4862,39.4389,39.4704,98000.0
2006-12-15 14:20:00,50.09,50.15,50.09,50.12,102800.0,39.4704,39.5177,39.4704,39.4941,102800.0
2006-12-15 14:30:00,50.12,50.13,50.04,50.04,112300.0,39.4941,39.502,39.4311,39.4311,112300.0
2006-12-15 14:40:00,50.05,50.07,49.98,50.0,72800.0,39.4389,39.4547,39.3838,39.3995,72800.0
2006-12-15 14:50:00,49.99,50.0,49.94,49.98,152300.0,39.3917,39.3995,39.3523,39.3838,152300.0
2006-12-15 15:00:00,49.97,50.0,49.95,49.97,92700.0,39.3759,39.3995,39.3601,39.3759,92700.0
2006-12-15 15:10:00,49.98,50.0,49.96,49.99,77300.0,39.3838,39.3995,39.368,39.3917,77300.0
2006-12-15 15:20:00,50.0,50.06,49.99,50.06,195200.0,39.3995,39.4468,39.3917,39.4468,195200.0
2006-12-15 15:30:00,50.05,50.08,50.01,50.01,293600.0,39.4389,39.4626,39.4074,39.4074,293600.0
2006-12-15 15:40:00,50.01,50.05,49.99,50.04,230300.0,39.4074,39.4389,39.3917,39.4311,230300.0
2006-12-15 15:50:00,50.04,50.05,49.99,50.02,357700.0,39.4311,39.4389,39.3917,39.4153,357700.0
2006-12-18 09:30:00,50.2,50.2,49.99,50.1,219900.0,39.5571,39.5571,39.3917,39.4783,219900.0
2006-12-18 09:40:00,50.08,50.12,50.01,50.08,116200.0,39.4626,39.4941,39.4074,39.4626,116200.0
2006-12-18 09:50:00,50.08,50.2,50.01,50.12,308600.0,39.4626,39.5571,39.4074,39.4941,308600.0
2006-12-18 10:00:00,50.12,50.26,50.11,50.25,112300.0,39.4941,39.6044,39.4862,39.5965,112300.0
2006-12-18 10:10:00,50.25,50.27,50.12,50.16,184900.0,39.5965,39.6123,39.4941,39.5256,184900.0
2006-12-18 10:20:00,50.16,50.26,50.16,50.19,146600.0,39.5256,39.6044,39.5256,39.5492,146600.0
2006-12-18 10:30:00,50.18,50.3,50.17,50.3,146500.0,39.5414,39.6359,39.5335,39.6359,146500.0
2006-12-18 10:40:00,50.29,50.33,50.21,50.22,162000.0,39.628,39.6596,39.565,39.5729,162000.0
2006-12-18 10:50:00,50.22,50.28,50.2,50.25,120400.0,39.5729,39.6202,39.5571,39.5965,120400.0
2006-12-18 11:00:00,50.25,50.29,50.25,50.28,131900.0,39.5965,39.628,39.5965,39.6202,131900.0
2006-12-18 11:10:00,50.27,50.29,50.26,50.26,73800.0,39.6123,39.628,39.6044,39.6044,73800.0
2006-12-18 11:20:00,50.26,50.29,50.24,50.27,88900.0,39.6044,39.628,39.5886,39.6123,88900.0
2006-12-18 11:30:00,50.25,50.27,50.11,50.12,123500.0,39.5965,39.6123,39.4862,39.4941,123500.0
2006-12-18 11:40:00,50.12,50.12,50.0,50.02,202100.0,39.4941,39.4941,39.3995,39.4153,202100.0
2006-12-18 11:50:00,50.02,50.1,50.0,50.09,98100.0,39.4153,39.4783,39.3995,39.4704,98100.0
2006-12-18 12:00:00,50.09,50.1,50.01,50.05,210400.0,39.4704,39.4783,39.4074,39.4389,210400.0
2006-12-18 12:10:00,50.06,50.1,50.04,50.09,120800.0,39.4468,39.4783,39.4311,39.4704,120800.0
2006-12-18 12:20:00,50.09,50.13,50.08,50.1,58100.0,39.4704,39.502,39.4626,39.4783,58100.0
2006-12-18 12:30:00,50.1,50.18,50.05,50.05,35500.0,39.4783,39.5414,39.4389,39.4389,35500.0
2006-12-18 12:40:00,50.05,50.14,50.05,50.07,47800.0,39.4389,39.5098,39.4389,39.4547,47800.0
2006-12-18 12:50:00,50.07,50.08,50.0,50.01,53900.0,39.4547,39.4626,39.3995,39.4074,53900.0
2006-12-18 13:00:00,50.01,50.06,49.98,50.06,130000.0,39.4074,39.4468,39.3838,39.4468,130000.0
2006-12-18 13:10:00,50.06,50.11,50.04,50.08,72000.0,39.4468,39.4862,39.4311,39.4626,72000.0
2006-12-18 13:20:00,50.08,50.26,50.08,50.12,130500.0,39.4626,39.6044,39.4626,39.4941,130500.0
2006-12-18 13:30:00,50.12,50.19,50.11,50.15,46100.0,39.4941,39.5492,39.4862,39.5177,46100.0
2006-12-18 13:40:00,50.15,50.26,50.12,50.26,83600.0,39.5177,39.6044,39.4941,39.6044,83600.0
2006-12-18 13:50:00,50.26,50.29,50.25,50.29,65600.0,39.6044,39.628,39.5965,39.628,65600.0
2006-12-18 14:00:00,50.29,50.3,50.26,50.27,81100.0,39.628,39.6359,39.6044,39.6123,81100.0
2006-12-18 14:10:00,50.27,50.3,50.25,50.27,56900.0,39.6123,39.6359,39.5965,39.6123,56900.0
2006-12-18 14:20:00,50.27,50.34,50.27,50.32,107200.0,39.6123,39.6674,39.6123,39.6517,107200.0
2006-12-18 14:30:00,50.31,50.38,50.31,50.36,93500.0,39.6438,39.699,39.6438,39.6832,93500.0
2006-12-18 14:40:00,50.36,50.38,50.12,50.24,136600.0,39.6832,39.699,39.4941,39.5886,136600.0
2006-12-18 14:50:00,50.24,50.26,50.17,50.17,113200.0,39.5886,39.6044,39.5335,39.5335,113200.0
2006-12-18 15:00:00,50.17,50.19,50.12,50.14,109400.0,39.5335,39.5492,39.4941,39.5098,109400.0
2006-12-18 15:10:00,50.15,50.15,50.06,50.1,135600.0,39.5177,39.5177,39.4468,39.4783,135600.0
2006-12-18 15:20:00,50.1,50.36,50.1,50.32,284200.0,39.4783,39.6832,39.4783,39.6517,284200.0
2006-12-18 15:30:00,50.32,50.45,50.29,50.45,189900.0,39.6517,39.7541,39.628,39.7541,189900.0
2006-12-18 15:40:00,50.45,50.52,50.38,50.51,322300.0,39.7541,39.8093,39.699,39.8014,322300.0
2006-12-18 15:50:00,50.52,50.53,50.4,50.41,240600.0,39.8093,39.8172,39.7147,39.7226,240600.0
2006-12-19 09:30:00,50.5,51.15,50.49,51.0,558100.0,39.7935,40.3057,39.7856,40.1875,558100.0
2006-12-19 09:40:00,50.99,51.01,50.72,50.83,293300.0,40.1796,40.1954,39.9669,40.0536,293300.0
2006-12-19 09:50:00,50.83,51.32,50.81,51.27,348400.0,40.0536,40.4397,40.0378,40.4003,348400.0
2006-12-19 10:00:00,51.27,51.56,51.26,51.47,585700.0,40.4003,40.6288,40.3924,40.5579,585700.0
2006-12-19 10:10:00,51.47,52.0,51.4,51.78,736500.0,40.5579,40.9755,40.5027,40.8022,736500.0
2006-12-19 10:20:00,51.78,51.82,51.5,51.61,636300.0,40.8022,40.8337,40.5815,40.6682,636300.0
2006-12-19 10:30:00,51.62,51.68,51.5,51.51,295600.0,40.6761,40.7234,40.5815,40.5894,295600.0
2006-12-19 10:40:00,51.5,51.51,51.42,51.46,273700.0,40.5815,40.5894,40.5185,40.55,273700.0
2006-12-19 10:50:00,51.46,51.64,51.45,51.6,266300.0,40.55,40.6918,40.5421,40.6603,266300.0
2006-12-19 11:00:00,51.6,51.65,51.51,51.51,315400.0,40.6603,40.6997,40.5894,40.5894,315400.0
2006-12-19 11:10:00,51.52,51.59,51.47,51.49,363300.0,40.5973,40.6524,40.5579,40.5736,363300.0
2006-12-19 11:20:00,51.5,51.63,51.49,51.6,296600.0,40.5815,40.684,40.5736,40.6603,296600.0
2006-12-19 11:30:00,51.6,51.63,51.55,51.56,195200.0,40.6603,40.684,40.6209,40.6288,195200.0
2006-12-19 11:40:00,51.56,51.6,51.52,51.56,210700.0,40.6288,40.6603,40.5973,40.6288,210700.0
2006-12-19 11:50:00,51.56,51.6,51.49,51.6,173600.0,40.6288,40.6603,40.5736,40.6603,173600.0
2006-12-19 12:00:00,51.6,51.61,51.5,51.51,188300.0,40.6603,40.6682,40.5815,40.5894,188300.0
2006-12-19 12:10:00,51.52,51.54,51.35,51.36,246300.0,40.5973,40.613,40.4633,40.4712,246300.0
2006-12-19 12:20:00,51.36,51.44,51.31,51.44,272800.0,40.4712,40.5342,40.4318,40.5342,272800.0
2006-12-19 12:30:00,51.43,51.51,51.37,51.37,210500.0,40.5264,40.5894,40.4791,40.4791,210500.0
2006-12-19 12:40:00,51.37,51.49,51.37,51.46,295400.0,40.4791,40.5736,40.4791,40.55,295400.0
2006-12-19 12:50:00,51.46,51.56,51.43,51.44,204200.0,40.55,40.6288,40.5264,40.5342,204200.0
2006-12-19 13:00:00,51.45,51.5,51.42,51.46,142700.0,40.5421,40.5815,40.5185,40.55,142700.0
2006-12-19 13:10:00,51.46,51.54,51.46,51.5,143000.0,40.55,40.613,40.55,40.5815,143000.0
2006-12-19 13:20:00,51.5,51.52,51.49,51.5,72200.0,40.5815,40.5973,40.5736,40.5815,72200.0
2006-12-19 13:30:00,51.51,51.55,51.5,51.52,59600.0,40.5894,40.6209,40.5815,40.5973,59600.0
2006-12-19 13:40:00,51.51,51.56,51.49,51.56,102000.0,40.5894,40.6288,40.5736,40.6288,102000.0
2006-12-19 13:50:00,51.56,51.62,51.54,51.62,183500.0,40.6288,40.6761,40.613,40.6761,183500.0
2006-12-19 14:00:00,51.61,52.0,51.5,51.97,347100.0,40.6682,40.9755,40.5815,40.9519,347100.0
2006-12-19 14:10:00,51.96,52.09,51.9,52.02,448200.0,40.944,41.0464,40.8967,40.9913,448200.0
2006-12-19 14:20:00,52.01,52.26,51.98,52.15,315400.0,40.9834,41.1804,40.9598,41.0937,315400.0
2006-12-19 14:30:00,52.14,52.25,52.12,52.24,257400.0,41.0858,41.1725,41.0701,41.1646,257400.0
2006-12-19 14:40:00,52.24,52.42,52.22,52.37,429700.0,41.1646,41.3065,41.1489,41.2671,429700.0
2006-12-19 14:50:00,52.37,52.53,52.27,52.37,408400.0,41.2671,41.3931,41.1883,41.2671,408400.0
2006-12-19 15:00:00,52.37,52.38,52.29,52.32,366200.0,41.2671,41.2749,41.204,41.2277,366200.0
2006-12-19 15:10:00,52.32,52.33,52.18,52.22,413000.0,41.2277,41.2355,41.1174,41.1489,413000.0
2006-12-19 15:20:00,52.21,52.25,52.14,52.22,312100.0,41.141,41.1725,41.0858,41.1489,312100.0
2006-12-19 15:30:00,52.21,52.32,52.2,52.3,348100.0,41.141,41.2277,41.1331,41.2119,348100.0
2006-12-19 15:40:00,52.3,52.33,52.25,52.27,478700.0,41.2119,41.2355,41.1725,41.1883,478700.0
2006-12-19 15:50:00,52.26,52.35,52.22,52.32,606500.0,41.1804,41.2513,41.1489,41.2277,606500.0
2006-12-20 09:30:00,52.56,53.0,52.37,52.37,378000.0,41.4168,41.7635,41.2671,41.2671,378000.0
2006-12-20 09:40:00,52.4,52.54,52.34,52.53,335800.0,41.2907,41.401,41.2434,41.3931,335800.0
2006-12-20 09:50:00,52.52,52.85,52.51,52.85,425500.0,41.3853,41.6453,41.3774,41.6453,425500.0
2006-12-20 10:00:00,52.84,53.3,52.84,53.01,590600.0,41.6374,41.9999,41.6374,41.7714,590600.0
2006-12-20 10:10:00,53.04,53.27,53.02,53.23,284000.0,41.795,41.9763,41.7793,41.9447,284000.0
2006-12-20 10:20:00,53.21,53.39,53.11,53.33,432200.0,41.929,42.0708,41.8502,42.0235,432200.0
2006-12-20 10:30:00,53.32,53.55,53.2,53.55,391900.0,42.0157,42.1969,41.9211,42.1969,391900.0
2006-12-20 10:40:00,53.54,53.64,53.44,53.48,320800.0,42.189,42.2678,42.1102,42.1417,320800.0
2006-12-20 10:50:00,53.48,53.48,53.28,53.35,299800.0,42.1417,42.1417,41.9841,42.0393,299800.0
2006-12-20 11:00:00,53.35,53.4,53.12,53.25,272700.0,42.0393,42.0787,41.8581,41.9605,272700.0
2006-12-20 11:10:00,53.26,53.33,53.17,53.32,245600.0,41.9684,42.0235,41.8975,42.0157,245600.0
2006-12-20 11:20:00,53.32,53.59,53.31,53.55,264500.0,42.0157,42.2284,42.0078,42.1969,264500.0
2006-12-20 11:30:00,53.54,53.55,53.45,53.47,198500.0,42.189,42.1969,42.1181,42.1339,198500.0
2006-12-20 11:40:00,53.48,53.5,53.31,53.38,158700.0,42.1417,42.1575,42.0078,42.0629,158700.0
2006-12-20 11:50:00,53.38,53.46,53.28,53.43,183400.0,42.0629,42.126,41.9841,42.1023,183400.0
2006-12-20 12:00:00,53.43,53.51,53.42,53.48,203300.0,42.1023,42.1654,42.0945,42.1417,203300.0
2006-12-20 12:10:00,53.48,53.51,53.46,53.47,165700.0,42.1417,42.1654,42.126,42.1339,165700.0
2006-12-20 12:20:00,53.47,53.48,53.37,53.39,97600.0,42.1339,42.1417,42.0551,42.0708,97600.0
2006-12-20 12:30:00,53.37,53.55,53.37,53.48,250500.0,42.0551,42.1969,42.0551,42.1417,250500.0
2006-12-20 12:40:00,53.47,53.48,53.38,53.46,125700.0,42.1339,42.1417,42.0629,42.126,125700.0
2006-12-20 12:50:00,53.46,53.48,53.4,53.41,131200.0,42.126,42.1417,42.0787,42.0866,131200.0
2006-12-20 13:00:00,53.4,53.42,53.32,53.4,164000.0,42.0787,42.0945,42.0157,42.0787,164000.0
2006-12-20 13:10:00,53.4,53.44,53.39,53.44,152000.0,42.0787,42.1102,42.0708,42.1102,152000.0
2006-12-20 13:20:00,53.43,53.44,53.34,53.38,136600.0,42.1023,42.1102,42.0314,42.0629,136600.0
2006-12-20 13:30:00,53.39,53.4,53.33,53.38,163900.0,42.0708,42.0787,42.0235,42.0629,163900.0
2006-12-20 13:40:00,53.38,53.41,53.32,53.41,172000.0,42.0629,42.0866,42.0157,42.0866,172000.0
2006-12-20 13:50:00,53.41,53.46,53.38,53.45,164300.0,42.0866,42.126,42.0629,42.1181,164300.0
2006-12-20 14:00:00,53.45,53.5,53.43,53.5,181000.0,42.1181,42.1575,42.1023,42.1575,181000.0
2006-12-20 14:10:00,53.5,53.51,53.41,53.43,148900.0,42.1575,42.1654,42.0866,42.1023,148900.0
2006-12-20 14:20:00,53.43,53.51,53.43,53.5,332000.0,42.1023,42.1654,42.1023,42.1575,332000.0
2006-12-20 14:30:00,53.51,53.53,53.44,53.45,143800.0,42.1654,42.1811,42.1102,42.1181,143800.0
2006-12-20 14:40:00,53.45,53.58,53.44,53.46,179200.0,42.1181,42.2205,42.1102,42.126,179200.0
2006-12-20 14:50:00,53.45,53.52,53.41,53.45,177400.0,42.1181,42.1733,42.0866,42.1181,177400.0
2006-12-20 15:00:00,53.44,53.49,53.36,53.49,247300.0,42.1102,42.1496,42.0472,42.1496,247300.0
2006-12-20 15:10:00,53.49,53.55,53.43,53.51,162300.0,42.1496,42.1969,42.1023,42.1654,162300.0
2006-12-20 15:20:00,53.5,53.55,53.48,53.52,176600.0,42.1575,42.1969,42.1417,42.1733,176600.0
2006-12-20 15:30:00,53.53,53.69,53.52,53.69,329600.0,42.1811,42.3072,42.1733,42.3072,329600.0
2006-12-20 15:40:00,53.69,53.69,53.61,53.69,359000.0,42.3072,42.3072,42.2442,42.3072,359000.0
2006-12-20 15:50:00,53.69,53.7,53.58,53.6,464600.0,42.3072,42.3151,42.2205,42.2363,464600.0
2006-12-21 09:30:00,53.89,54.46,53.89,54.25,518100.0,42.4648,42.914,42.4648,42.7485,518100.0
2006-12-21 09:40:00,54.25,54.28,53.99,54.06,410600.0,42.7485,42.7721,42.5436,42.5988,410600.0
2006-12-21 09:50:00,54.06,54.29,54.0,54.02,428300.0,42.5988,42.78,42.5515,42.5673,428300.0
2006-12-21 10:00:00,54.02,54.13,53.81,53.83,349300.0,42.5673,42.6539,42.4018,42.4175,349300.0
2006-12-21 10:10:00,53.81,54.0,53.8,53.91,326600.0,42.4018,42.5515,42.3939,42.4806,326600.0
2006-12-21 10:20:00,53.91,54.05,53.9,54.04,251000.0,42.4806,42.5909,42.4727,42.583,251000.0
2006-12-21 10:30:00,54.04,54.05,53.87,53.9,134200.0,42.583,42.5909,42.4491,42.4727,134200.0
2006-12-21 10:40:00,53.9,53.91,53.74,53.74,126600.0,42.4727,42.4806,42.3466,42.3466,126600.0
2006-12-21 10:50:00,53.74,53.81,53.64,53.72,162300.0,42.3466,42.4018,42.2678,42.3309,162300.0
2006-12-21 11:00:00,53.72,53.8,53.65,53.78,137800.0,42.3309,42.3939,42.2757,42.3781,137800.0
2006-12-21 11:10:00,53.79,53.95,53.78,53.91,179300.0,42.386,42.5121,42.3781,42.4806,179300.0
2006-12-21 11:20:00,53.91,53.96,53.83,53.84,140400.0,42.4806,42.52,42.4175,42.4254,140400.0
2006-12-21 11:30:00,53.84,53.88,53.76,53.78,406600.0,42.4254,42.4569,42.3624,42.3781,406600.0
2006-12-21 11:40:00,53.78,53.81,53.73,53.8,90300.0,42.3781,42.4018,42.3387,42.3939,90300.0
2006-12-21 11:50:00,53.8,53.8,53.65,53.68,97200.0,42.3939,42.3939,42.2757,42.2993,97200.0
2006-12-21 12:00:00,53.68,53.76,53.63,53.73,169000.0,42.2993,42.3624,42.2599,42.3387,169000.0
2006-12-21 12:10:00,53.73,53.73,53.69,53.7,93300.0,42.3387,42.3387,42.3072,42.3151,93300.0
2006-12-21 12:20:00,53.69,53.81,53.69,53.78,120400.0,42.3072,42.4018,42.3072,42.3781,120400.0
2006-12-21 12:30:00,53.78,53.81,53.75,53.76,147600.0,42.3781,42.4018,42.3545,42.3624,147600.0
2006-12-21 12:40:00,53.76,53.87,53.76,53.85,132000.0,42.3624,42.4491,42.3624,42.4333,132000.0
2006-12-21 12:50:00,53.85,53.9,53.79,53.79,104600.0,42.4333,42.4727,42.386,42.386,104600.0
2006-12-21 13:00:00,53.79,53.81,53.75,53.79,110600.0,42.386,42.4018,42.3545,42.386,110600.0
2006-12-21 13:10:00,53.8,53.82,53.76,53.82,83100.0,42.3939,42.4097,42.3624,42.4097,83100.0
2006-12-21 13:20:00,53.82,53.84,53.75,53.83,61900.0,42.4097,42.4254,42.3545,42.4175,61900.0
2006-12-21 13:30:00,53.82,53.87,53.78,53.85,79500.0,42.4097,42.4491,42.3781,42.4333,79500.0
2006-12-21 13:40:00,53.86,53.86,53.77,53.8,80700.0,42.4412,42.4412,42.3703,42.3939,80700.0
2006-12-21 13:50:00,53.8,53.82,53.73,53.75,164300.0,42.3939,42.4097,42.3387,42.3545,164300.0
2006-12-21 14:00:00,53.75,53.83,53.73,53.79,114300.0,42.3545,42.4175,42.3387,42.386,114300.0
2006-12-21 14:10:00,53.79,53.82,53.74,53.78,83700.0,42.386,42.4097,42.3466,42.3781,83700.0
2006-12-21 14:20:00,53.78,53.85,53.74,53.77,113000.0,42.3781,42.4333,42.3466,42.3703,113000.0
2006-12-21 14:30:00,53.77,53.91,53.77,53.9,181700.0,42.3703,42.4806,42.3703,42.4727,181700.0
2006-12-21 14:40:00,53.9,53.91,53.82,53.88,227400.0,42.4727,42.4806,42.4097,42.4569,227400.0
2006-12-21 14:50:00,53.89,53.9,53.83,53.88,119000.0,42.4648,42.4727,42.4175,42.4569,119000.0
2006-12-21 15:00:00,53.88,53.99,53.85,53.98,235300.0,42.4569,42.5436,42.4333,42.5357,235300.0
2006-12-21 15:10:00,53.98,54.08,53.96,53.99,286700.0,42.5357,42.6145,42.52,42.5436,286700.0
2006-12-21 15:20:00,54.0,54.01,53.91,53.92,280500.0,42.5515,42.5594,42.4806,42.4885,280500.0
2006-12-21 15:30:00,53.91,53.97,53.9,53.94,169600.0,42.4806,42.5279,42.4727,42.5042,169600.0
2006-12-21 15:40:00,53.94,53.95,53.87,53.91,207700.0,42.5042,42.5121,42.4491,42.4806,207700.0
2006-12-21 15:50:00,53.92,54.01,53.91,53.93,290200.0,42.4885,42.5594,42.4806,42.4963,290200.0
2006-12-22 09:30:00,53.76,53.91,53.16,53.22,214800.0,42.3624,42.4806,41.8896,41.9369,214800.0
2006-12-22 09:40:00,53.21,53.29,52.96,53.01,276300.0,41.929,41.992,41.732,41.7714,276300.0
2006-12-22 09:50:00,53.02,53.14,52.91,53.04,201000.0,41.7793,41.8738,41.6926,41.795,201000.0
2006-12-22 10:00:00,53.04,53.25,52.98,53.22,205200.0,41.795,41.9605,41.7477,41.9369,205200.0
2006-12-22 10:10:00,53.23,53.46,53.23,53.4,169800.0,41.9447,42.126,41.9447,42.0787,169800.0
2006-12-22 10:20:00,53.4,53.56,53.4,53.54,152800.0,42.0787,42.2048,42.0787,42.189,152800.0
2006-12-22 10:30:00,53.52,53.59,53.47,53.5,163300.0,42.1733,42.2284,42.1339,42.1575,163300.0
2006-12-22 10:40:00,53.5,53.55,53.48,53.54,84400.0,42.1575,42.1969,42.1417,42.189,84400.0
2006-12-22 10:50:00,53.54,53.54,53.43,53.44,98700.0,42.189,42.189,42.1023,42.1102,98700.0
2006-12-22 11:00:00,53.44,53.53,53.44,53.5,181300.0,42.1102,42.1811,42.1102,42.1575,181300.0
2006-12-22 11:10:00,53.5,53.54,53.49,53.52,97900.0,42.1575,42.189,42.1496,42.1733,97900.0
2006-12-22 11:20:00,53.51,53.52,53.49,53.51,136300.0,42.1654,42.1733,42.1496,42.1654,136300.0
2006-12-22 11:30:00,53.51,53.51,53.44,53.45,112700.0,42.1654,42.1654,42.1102,42.1181,112700.0
2006-12-22 11:40:00,53.46,53.46,53.15,53.19,143500.0,42.126,42.126,41.8817,41.9132,143500.0
2006-12-22 11:50:00,53.19,53.28,53.15,53.24,99700.0,41.9132,41.9841,41.8817,41.9526,99700.0
2006-12-22 12:00:00,53.23,53.28,53.17,53.18,158500.0,41.9447,41.9841,41.8975,41.9053,158500.0
2006-12-22 12:10:00,53.17,53.26,53.14,53.15,126900.0,41.8975,41.9684,41.8738,41.8817,126900.0
2006-12-22 12:20:00,53.15,53.18,53.04,53.11,98700.0,41.8817,41.9053,41.795,41.8502,98700.0
2006-12-22 12:30:00,53.11,53.16,53.06,53.16,53900.0,41.8502,41.8896,41.8108,41.8896,53900.0
2006-12-22 12:40:00,53.15,53.2,53.14,53.19,36800.0,41.8817,41.9211,41.8738,41.9132,36800.0
2006-12-22 12:50:00,53.19,53.19,53.14,53.15,157000.0,41.9132,41.9132,41.8738,41.8817,157000.0
2006-12-22 13:00:00,53.15,53.2,53.14,53.17,63100.0,41.8817,41.9211,41.8738,41.8975,63100.0
2006-12-22 13:10:00,53.17,53.18,53.15,53.17,58400.0,41.8975,41.9053,41.8817,41.8975,58400.0
2006-12-22 13:20:00,53.17,53.18,53.07,53.08,102000.0,41.8975,41.9053,41.8187,41.8265,102000.0
2006-12-22 13:30:00,53.08,53.19,53.05,53.14,64300.0,41.8265,41.9132,41.8029,41.8738,64300.0
2006-12-22 13:40:00,53.14,53.25,53.12,53.24,59100.0,41.8738,41.9605,41.8581,41.9526,59100.0
2006-12-22 13:50:00,53.25,53.35,53.25,53.3,50400.0,41.9605,42.0393,41.9605,41.9999,50400.0
2006-12-22 14:00:00,53.31,53.38,53.28,53.3,106000.0,42.0078,42.0629,41.9841,41.9999,106000.0
2006-12-22 14:10:00,53.29,53.33,53.24,53.27,40600.0,41.992,42.0235,41.9526,41.9763,40600.0
2006-12-22 14:20:00,53.27,53.37,53.24,53.25,74600.0,41.9763,42.0551,41.9526,41.9605,74600.0
2006-12-22 14:30:00,53.25,53.3,53.23,53.28,60200.0,41.9605,41.9999,41.9447,41.9841,60200.0
2006-12-22 14:40:00,53.28,53.3,53.23,53.3,44500.0,41.9841,41.9999,41.9447,41.9999,44500.0
2006-12-22 14:50:00,53.29,53.32,53.26,53.3,53500.0,41.992,42.0157,41.9684,41.9999,53500.0
2006-12-22 15:00:00,53.3,53.39,53.28,53.38,57600.0,41.9999,42.0708,41.9841,42.0629,57600.0
2006-12-22 15:10:00,53.39,53.49,53.34,53.44,124700.0,42.0708,42.1496,42.0314,42.1102,124700.0
2006-12-22 15:20:00,53.44,53.44,53.33,53.37,50200.0,42.1102,42.1102,42.0235,42.0551,50200.0
2006-12-22 15:30:00,53.36,53.45,53.36,53.45,93300.0,42.0472,42.1181,42.0472,42.1181,93300.0
2006-12-22 15:40:00,53.45,53.49,53.4,53.46,106300.0,42.1181,42.1496,42.0787,42.126,106300.0
2006-12-22 15:50:00,53.46,53.49,53.45,53.46,199200.0,42.126,42.1496,42.1181,42.126,199200.0
2006-12-26 09:30:00,53.68,53.83,53.14,53.18,138200.0,42.2993,42.4175,41.8738,41.9053,138200.0
2006-12-26 09:40:00,53.2,53.43,53.13,53.43,107300.0,41.9211,42.1023,41.8659,42.1023,107300.0
2006-12-26 09:50:00,53.43,53.48,53.31,53.4,71300.0,42.1023,42.1417,42.0078,42.0787,71300.0
2006-12-26 10:00:00,53.4,53.45,53.2,53.25,46800.0,42.0787,42.1181,41.9211,41.9605,46800.0
2006-12-26 10:10:00,53.25,53.26,53.07,53.16,65300.0,41.9605,41.9684,41.8187,41.8896,65300.0
2006-12-26 10:20:00,53.17,53.2,52.99,53.17,126600.0,41.8975,41.9211,41.7556,41.8975,126600.0
2006-12-26 10:30:00,53.17,53.22,53.13,53.16,81700.0,41.8975,41.9369,41.8659,41.8896,81700.0
2006-12-26 10:40:00,53.16,53.25,53.13,53.23,52700.0,41.8896,41.9605,41.8659,41.9447,52700.0
2006-12-26 10:50:00,53.22,53.25,53.12,53.12,64200.0,41.9369,41.9605,41.8581,41.8581,64200.0
2006-12-26 11:00:00,53.12,53.21,53.11,53.19,61900.0,41.8581,41.929,41.8502,41.9132,61900.0
2006-12-26 11:10:00,53.19,53.26,53.17,53.19,91700.0,41.9132,41.9684,41.8975,41.9132,91700.0
2006-12-26 11:20:00,53.19,53.27,53.14,53.21,50800.0,41.9132,41.9763,41.8738,41.929,50800.0
2006-12-26 11:30:00,53.21,53.29,53.2,53.28,33800.0,41.929,41.992,41.9211,41.9841,33800.0
2006-12-26 11:40:00,53.27,53.28,53.16,53.2,66000.0,41.9763,41.9841,41.8896,41.9211,66000.0
2006-12-26 11:50:00,53.2,53.23,53.19,53.19,32200.0,41.9211,41.9447,41.9132,41.9132,32200.0
2006-12-26 12:00:00,53.2,53.22,53.1,53.14,38100.0,41.9211,41.9369,41.8423,41.8738,38100.0
2006-12-26 12:10:00,53.14,53.19,53.09,53.16,50700.0,41.8738,41.9132,41.8344,41.8896,50700.0
2006-12-26 12:20:00,53.17,53.19,53.13,53.13,40200.0,41.8975,41.9132,41.8659,41.8659,40200.0
2006-12-26 12:30:00,53.14,53.14,53.09,53.09,44800.0,41.8738,41.8738,41.8344,41.8344,44800.0
2006-12-26 12:40:00,53.08,53.08,53.02,53.05,35800.0,41.8265,41.8265,41.7793,41.8029,35800.0
2006-12-26 12:50:00,53.05,53.11,53.04,53.08,26400.0,41.8029,41.8502,41.795,41.8265,26400.0
2006-12-26 13:00:00,53.07,53.1,53.03,53.06,33400.0,41.8187,41.8423,41.7871,41.8108,33400.0
2006-12-26 13:10:00,53.06,53.12,53.05,53.11,26500.0,41.8108,41.8581,41.8029,41.8502,26500.0
2006-12-26 13:20:00,53.12,53.15,53.09,53.12,23100.0,41.8581,41.8817,41.8344,41.8581,23100.0
2006-12-26 13:30:00,53.11,53.12,53.06,53.08,30200.0,41.8502,41.8581,41.8108,41.8265,30200.0
2006-12-26 13:40:00,53.08,53.17,53.06,53.15,49700.0,41.8265,41.8975,41.8108,41.8817,49700.0
2006-12-26 13:50:00,53.16,53.16,53.08,53.09,34800.0,41.8896,41.8896,41.8265,41.8344,34800.0
2006-12-26 14:00:00,53.1,53.1,53.07,53.09,19400.0,41.8423,41.8423,41.8187,41.8344,19400.0
2006-12-26 14:10:00,53.09,53.14,53.08,53.09,31500.0,41.8344,41.8738,41.8265,41.8344,31500.0
2006-12-26 14:20:00,53.08,53.09,53.05,53.06,46900.0,41.8265,41.8344,41.8029,41.8108,46900.0
2006-12-26 14:30:00,53.07,53.1,53.05,53.1,46500.0,41.8187,41.8423,41.8029,41.8423,46500.0
2006-12-26 14:40:00,53.11,53.18,53.1,53.17,40100.0,41.8502,41.9053,41.8423,41.8975,40100.0
2006-12-26 14:50:00,53.16,53.17,53.1,53.1,31900.0,41.8896,41.8975,41.8423,41.8423,31900.0
2006-12-26 15:00:00,53.11,53.18,53.1,53.18,35700.0,41.8502,41.9053,41.8423,41.9053,35700.0
2006-12-26 15:10:00,53.17,53.21,53.17,53.21,33500.0,41.8975,41.929,41.8975,41.929,33500.0
2006-12-26 15:20:00,53.21,53.24,53.2,53.23,60300.0,41.929,41.9526,41.9211,41.9447,60300.0
2006-12-26 15:30:00,53.23,53.27,53.23,53.27,64300.0,41.9447,41.9763,41.9447,41.9763,64300.0
2006-12-26 15:40:00,53.26,53.33,53.24,53.31,100800.0,41.9684,42.0235,41.9526,42.0078,100800.0
2006-12-26 15:50:00,53.31,53.35,53.26,53.27,105300.0,42.0078,42.0393,41.9684,41.9763,105300.0
2006-12-27 09:30:00,52.34,53.0,52.05,52.92,250900.0,41.2434,41.7635,41.0149,41.7005,250900.0
2006-12-27 09:40:00,52.85,53.19,52.53,53.05,470600.0,41.6453,41.9132,41.3931,41.8029,470600.0
2006-12-27 09:50:00,53.05,53.32,53.05,53.23,418600.0,41.8029,42.0157,41.8029,41.9447,418600.0
2006-12-27 10:00:00,53.22,53.53,53.21,53.45,265800.0,41.9369,42.1811,41.929,42.1181,265800.0
2006-12-27 10:10:00,53.44,53.45,53.25,53.28,92500.0,42.1102,42.1181,41.9605,41.9841,92500.0
2006-12-27 10:20:00,53.28,53.4,53.28,53.39,114000.0,41.9841,42.0787,41.9841,42.0708,114000.0
2006-12-27 10:30:00,53.4,53.42,53.26,53.33,100900.0,42.0787,42.0945,41.9684,42.0235,100900.0
2006-12-27 10:40:00,53.33,53.41,53.28,53.3,111000.0,42.0235,42.0866,41.9841,41.9999,111000.0
2006-12-27 10:50:00,53.31,53.35,53.25,53.25,94900.0,42.0078,42.0393,41.9605,41.9605,94900.0
2006-12-27 11:00:00,53.25,53.3,53.22,53.29,103200.0,41.9605,41.9999,41.9369,41.992,103200.0
2006-12-27 11:10:00,53.3,53.3,53.25,53.28,61300.0,41.9999,41.9999,41.9605,41.9841,61300.0
2006-12-27 11:20:00,53.28,53.31,53.25,53.29,49500.0,41.9841,42.0078,41.9605,41.992,49500.0
2006-12-27 11:30:00,53.28,53.32,53.25,53.32,83000.0,41.9841,42.0157,41.9605,42.0157,83000.0
2006-12-27 11:40:00,53.32,53.32,53.29,53.29,53400.0,42.0157,42.0157,41.992,41.992,53400.0
2006-12-27 11:50:00,53.28,53.33,53.28,53.29,42900.0,41.9841,42.0235,41.9841,41.992,42900.0
2006-12-27 12:00:00,53.29,53.32,53.25,53.31,96900.0,41.992,42.0157,41.9605,42.0078,96900.0
2006-12-27 12:10:00,53.32,53.32,53.29,53.3,46000.0,42.0157,42.0157,41.992,41.9999,46000.0
2006-12-27 12:20:00,53.3,53.31,53.3,53.31,52700.0,41.9999,42.0078,41.9999,42.0078,52700.0
2006-12-27 12:30:00,53.31,53.35,53.3,53.32,66900.0,42.0078,42.0393,41.9999,42.0157,66900.0
2006-12-27 12:40:00,53.31,53.32,53.28,53.3,142300.0,42.0078,42.0157,41.9841,41.9999,142300.0
2006-12-27 12:50:00,53.3,53.3,53.27,53.29,36200.0,41.9999,41.9999,41.9763,41.992,36200.0
2006-12-27 13:00:00,53.3,53.31,53.28,53.31,38700.0,41.9999,42.0078,41.9841,42.0078,38700.0
2006-12-27 13:10:00,53.31,53.32,53.28,53.3,153300.0,42.0078,42.0157,41.9841,41.9999,153300.0
2006-12-27 13:20:00,53.3,53.38,53.28,53.38,80500.0,41.9999,42.0629,41.9841,42.0629,80500.0
2006-12-27 13:30:00,53.38,53.43,53.35,53.36,58200.0,42.0629,42.1023,42.0393,42.0472,58200.0
2006-12-27 13:40:00,53.37,53.43,53.36,53.42,50900.0,42.0551,42.1023,42.0472,42.0945,50900.0
2006-12-27 13:50:00,53.42,53.5,53.41,53.49,77500.0,42.0945,42.1575,42.0866,42.1496,77500.0
2006-12-27 14:00:00,53.5,53.6,53.5,53.55,167300.0,42.1575,42.2363,42.1575,42.1969,167300.0
2006-12-27 14:10:00,53.56,53.59,53.52,53.53,107200.0,42.2048,42.2284,42.1733,42.1811,107200.0
2006-12-27 14:20:00,53.55,53.57,53.47,53.47,70400.0,42.1969,42.2127,42.1339,42.1339,70400.0
2006-12-27 14:30:00,53.47,53.58,53.47,53.53,150000.0,42.1339,42.2205,42.1339,42.1811,150000.0
2006-12-27 14:40:00,53.52,53.53,53.49,53.51,54800.0,42.1733,42.1811,42.1496,42.1654,54800.0
2006-12-27 14:50:00,53.5,53.51,53.49,53.5,71000.0,42.1575,42.1654,42.1496,42.1575,71000.0
2006-12-27 15:00:00,53.51,53.52,53.47,53.49,106400.0,42.1654,42.1733,42.1339,42.1496,106400.0
2006-12-27 15:10:00,53.49,53.53,53.44,53.47,112500.0,42.1496,42.1811,42.1102,42.1339,112500.0
2006-12-27 15:20:00,53.47,53.48,53.37,53.38,133100.0,42.1339,42.1417,42.0551,42.0629,133100.0
2006-12-27 15:30:00,53.39,53.39,53.32,53.36,130300.0,42.0708,42.0708,42.0157,42.0472,130300.0
2006-12-27 15:40:00,53.35,53.38,53.3,53.37,152200.0,42.0393,42.0629,41.9999,42.0551,152200.0
2006-12-27 15:50:00,53.37,53.44,53.37,53.43,146200.0,42.0551,42.1102,42.0551,42.1023,146200.0
2006-12-28 09:30:00,52.87,53.31,52.87,53.29,119200.0,41.6611,42.0078,41.6611,41.992,119200.0
2006-12-28 09:40:00,53.3,53.31,52.94,52.96,120200.0,41.9999,42.0078,41.7162,41.732,120200.0
2006-12-28 09:50:00,52.97,53.14,52.96,53.06,143400.0,41.7399,41.8738,41.732,41.8108,143400.0
2006-12-28 10:00:00,53.06,53.59,53.06,53.52,170000.0,41.8108,42.2284,41.8108,42.1733,170000.0
2006-12-28 10:10:00,53.52,53.54,53.35,53.46,127100.0,42.1733,42.189,42.0393,42.126,127100.0
2006-12-28 10:20:00,53.46,53.54,53.4,53.41,70100.0,42.126,42.189,42.0787,42.0866,70100.0
2006-12-28 10:30:00,53.41,53.61,53.4,53.48,83400.0,42.0866,42.2442,42.0787,42.1417,83400.0
2006-12-28 10:40:00,53.46,53.56,53.42,53.43,69400.0,42.126,42.2048,42.0945,42.1023,69400.0
2006-12-28 10:50:00,53.42,53.43,53.36,53.39,49800.0,42.0945,42.1023,42.0472,42.0708,49800.0
2006-12-28 11:00:00,53.39,53.45,53.37,53.4,41600.0,42.0708,42.1181,42.0551,42.0787,41600.0
2006-12-28 11:10:00,53.4,53.48,53.37,53.47,58700.0,42.0787,42.1417,42.0551,42.1339,58700.0
2006-12-28 11:20:00,53.47,53.71,53.45,53.67,107800.0,42.1339,42.323,42.1181,42.2915,107800.0
2006-12-28 11:30:00,53.67,53.7,53.58,53.66,45200.0,42.2915,42.3151,42.2205,42.2836,45200.0
2006-12-28 11:40:00,53.67,53.69,53.55,53.6,39700.0,42.2915,42.3072,42.1969,42.2363,39700.0
2006-12-28 11:50:00,53.58,53.7,53.54,53.56,48400.0,42.2205,42.3151,42.189,42.2048,48400.0
2006-12-28 12:00:00,53.57,53.6,53.46,53.51,44100.0,42.2127,42.2363,42.126,42.1654,44100.0
2006-12-28 12:10:00,53.51,53.59,53.48,53.58,60100.0,42.1654,42.2284,42.1417,42.2205,60100.0
2006-12-28 12:20:00,53.58,53.59,53.49,53.58,67000.0,42.2205,42.2284,42.1496,42.2205,67000.0
2006-12-28 12:30:00,53.59,53.6,53.49,53.52,33600.0,42.2284,42.2363,42.1496,42.1733,33600.0
2006-12-28 12:40:00,53.51,53.51,53.45,53.46,44600.0,42.1654,42.1654,42.1181,42.126,44600.0
2006-12-28 12:50:00,53.46,53.54,53.45,53.49,70600.0,42.126,42.189,42.1181,42.1496,70600.0
2006-12-28 13:00:00,53.49,53.53,53.46,53.48,51100.0,42.1496,42.1811,42.126,42.1417,51100.0
2006-12-28 13:10:00,53.48,53.5,53.42,53.44,39000.0,42.1417,42.1575,42.0945,42.1102,39000.0
2006-12-28 13:20:00,53.44,53.45,53.4,53.42,35400.0,42.1102,42.1181,42.0787,42.0945,35400.0
2006-12-28 13:30:00,53.42,53.55,53.42,53.53,50600.0,42.0945,42.1969,42.0945,42.1811,50600.0
2006-12-28 13:40:00,53.52,53.59,53.5,53.59,42800.0,42.1733,42.2284,42.1575,42.2284,42800.0
2006-12-28 13:50:00,53.57,53.57,53.46,53.5,58600.0,42.2127,42.2127,42.126,42.1575,58600.0
2006-12-28 14:00:00,53.49,53.54,53.47,53.49,52000.0,42.1496,42.189,42.1339,42.1496,52000.0
2006-12-28 14:10:00,53.49,53.6,53.48,53.57,49900.0,42.1496,42.2363,42.1417,42.2127,49900.0
2006-12-28 14:20:00,53.58,53.58,53.51,53.55,546600.0,42.2205,42.2205,42.1654,42.1969,546600.0
2006-12-28 14:30:00,53.56,53.64,53.56,53.61,78100.0,42.2048,42.2678,42.2048,42.2442,78100.0
2006-12-28 14:40:00,53.61,53.7,53.59,53.67,73100.0,42.2442,42.3151,42.2284,42.2915,73100.0
2006-12-28 14:50:00,53.68,53.74,53.68,53.74,55900.0,42.2993,42.3466,42.2993,42.3466,55900.0
2006-12-28 15:00:00,53.74,53.75,53.69,53.73,73700.0,42.3466,42.3545,42.3072,42.3387,73700.0
2006-12-28 15:10:00,53.72,53.74,53.68,53.72,80200.0,42.3309,42.3466,42.2993,42.3309,80200.0
2006-12-28 15:20:00,53.71,53.73,53.61,53.61,113000.0,42.323,42.3387,42.2442,42.2442,113000.0
2006-12-28 15:30:00,53.62,53.73,53.59,53.67,105500.0,42.2521,42.3387,42.2284,42.2915,105500.0
2006-12-28 15:40:00,53.67,53.7,53.62,53.7,117700.0,42.2915,42.3151,42.2521,42.3151,117700.0
2006-12-28 15:50:00,53.7,53.72,53.63,53.66,175800.0,42.3151,42.3309,42.2599,42.2836,175800.0
2006-12-29 09:30:00,53.4,53.74,53.4,53.73,82400.0,42.0787,42.3466,42.0787,42.3387,82400.0
2006-12-29 09:40:00,53.73,53.85,53.66,53.76,128000.0,42.3387,42.4333,42.2836,42.3624,128000.0
2006-12-29 09:50:00,53.76,53.84,53.66,53.79,87900.0,42.3624,42.4254,42.2836,42.386,87900.0
2006-12-29 10:00:00,53.78,53.85,53.75,53.8,110300.0,42.3781,42.4333,42.3545,42.3939,110300.0
2006-12-29 10:10:00,53.8,53.84,53.79,53.82,49700.0,42.3939,42.4254,42.386,42.4097,49700.0
2006-12-29 10:20:00,53.8,53.9,53.78,53.9,203300.0,42.3939,42.4727,42.3781,42.4727,203300.0
2006-12-29 10:30:00,53.9,53.92,53.84,53.88,74200.0,42.4727,42.4885,42.4254,42.4569,74200.0
2006-12-29 10:40:00,53.89,53.9,53.85,53.87,67600.0,42.4648,42.4727,42.4333,42.4491,67600.0
2006-12-29 10:50:00,53.87,53.92,53.86,53.9,89600.0,42.4491,42.4885,42.4412,42.4727,89600.0
2006-12-29 11:00:00,53.89,53.95,53.88,53.95,67500.0,42.4648,42.5121,42.4569,42.5121,67500.0
2006-12-29 11:10:00,53.95,53.96,53.89,53.95,80000.0,42.5121,42.52,42.4648,42.5121,80000.0
2006-12-29 11:20:00,53.96,54.02,53.95,53.98,136500.0,42.52,42.5673,42.5121,42.5357,136500.0
2006-12-29 11:30:00,53.98,54.04,53.98,54.04,253300.0,42.5357,42.583,42.5357,42.583,253300.0
2006-12-29 11:40:00,54.03,54.03,53.94,53.99,67900.0,42.5751,42.5751,42.5042,42.5436,67900.0
2006-12-29 11:50:00,54.0,54.0,53.85,53.86,72100.0,42.5515,42.5515,42.4333,42.4412,72100.0
2006-12-29 12:00:00,53.85,53.9,53.85,53.87,48200.0,42.4333,42.4727,42.4333,42.4491,48200.0
2006-12-29 12:10:00,53.87,53.9,53.85,53.89,42500.0,42.4491,42.4727,42.4333,42.4648,42500.0
2006-12-29 12:20:00,53.89,53.92,53.85,53.85,66900.0,42.4648,42.4885,42.4333,42.4333,66900.0
2006-12-29 12:30:00,53.86,53.89,53.85,53.87,43900.0,42.4412,42.4648,42.4333,42.4491,43900.0
2006-12-29 12:40:00,53.86,53.89,53.85,53.88,34100.0,42.4412,42.4648,42.4333,42.4569,34100.0
2006-12-29 12:50:00,53.87,53.9,53.86,53.9,52800.0,42.4491,42.4727,42.4412,42.4727,52800.0
2006-12-29 13:00:00,53.9,53.96,53.9,53.95,86300.0,42.4727,42.52,42.4727,42.5121,86300.0
2006-12-29 13:10:00,53.95,54.0,53.93,53.98,74000.0,42.5121,42.5515,42.4963,42.5357,74000.0
2006-12-29 13:20:00,53.97,53.97,53.92,53.95,35500.0,42.5279,42.5279,42.4885,42.5121,35500.0
2006-12-29 13:30:00,53.96,53.96,53.86,53.87,41600.0,42.52,42.52,42.4412,42.4491,41600.0
2006-12-29 13:40:00,53.87,53.95,53.87,53.93,70400.0,42.4491,42.5121,42.4491,42.4963,70400.0
2006-12-29 13:50:00,53.94,53.94,53.8,53.8,43700.0,42.5042,42.5042,42.3939,42.3939,43700.0
2006-12-29 14:00:00,53.81,53.86,53.8,53.85,51300.0,42.4018,42.4412,42.3939,42.4333,51300.0
2006-12-29 14:10:00,53.84,53.89,53.82,53.89,70200.0,42.4254,42.4648,42.4097,42.4648,70200.0
2006-12-29 14:20:00,53.88,53.92,53.82,53.88,216700.0,42.4569,42.4885,42.4097,42.4569,216700.0
2006-12-29 14:30:00,53.87,53.89,53.84,53.86,68600.0,42.4491,42.4648,42.4254,42.4412,68600.0
2006-12-29 14:40:00,53.85,53.85,53.75,53.76,77900.0,42.4333,42.4333,42.3545,42.3624,77900.0
2006-12-29 14:50:00,53.75,53.8,53.75,53.79,58000.0,42.3545,42.3939,42.3545,42.386,58000.0
2006-12-29 15:00:00,53.79,53.84,53.77,53.84,78800.0,42.386,42.4254,42.3703,42.4254,78800.0
2006-12-29 15:10:00,53.82,53.85,53.71,53.75,52000.0,42.4097,42.4333,42.323,42.3545,52000.0
2006-12-29 15:20:00,53.75,53.77,53.5,53.53,156100.0,42.3545,42.3703,42.1575,42.1811,156100.0
2006-12-29 15:30:00,53.52,53.76,53.51,53.7,135200.0,42.1733,42.3624,42.1654,42.3151,135200.0
2006-12-29 15:40:00,53.7,53.83,53.68,53.8,135500.0,42.3151,42.4175,42.2993,42.3939,135500.0
2006-12-29 15:50:00,53.8,53.92,53.64,53.74,323500.0,42.3939,42.4885,42.2678,42.3466,323500.0
2007-01-03 09:30:00,54.32,54.34,53.8,53.92,403800.0,42.8037,42.8194,42.3939,42.4885,403800.0
2007-01-03 09:40:00,53.93,54.2,53.9,53.93,505400.0,42.4963,42.7091,42.4727,42.4963,505400.0
2007-01-03 09:50:00,53.92,54.03,53.72,53.85,447700.0,42.4885,42.5751,42.3309,42.4333,447700.0
2007-01-03 10:00:00,53.85,53.98,53.62,53.62,244200.0,42.4333,42.5357,42.2521,42.2521,244200.0
2007-01-03 10:10:00,53.61,53.81,53.49,53.61,360500.0,42.2442,42.4018,42.1496,42.2442,360500.0
2007-01-03 10:20:00,53.63,53.63,53.33,53.55,292800.0,42.2599,42.2599,42.0235,42.1969,292800.0
2007-01-03 10:30:00,53.55,53.6,53.18,53.19,293600.0,42.1969,42.2363,41.9053,41.9132,293600.0
2007-01-03 10:40:00,53.17,53.2,53.09,53.18,295800.0,41.8975,41.9211,41.8344,41.9053,295800.0
2007-01-03 10:50:00,53.18,53.25,53.15,53.24,146400.0,41.9053,41.9605,41.8817,41.9526,146400.0
2007-01-03 11:00:00,53.24,53.41,53.24,53.38,243500.0,41.9526,42.0866,41.9526,42.0629,243500.0
2007-01-03 11:10:00,53.38,53.5,53.35,53.45,182900.0,42.0629,42.1575,42.0393,42.1181,182900.0
2007-01-03 11:20:00,53.44,53.52,53.4,53.46,97600.0,42.1102,42.1733,42.0787,42.126,97600.0
2007-01-03 11:30:00,53.46,53.47,53.41,53.43,70700.0,42.126,42.1339,42.0866,42.1023,70700.0
2007-01-03 11:40:00,53.42,53.5,53.42,53.44,74800.0,42.0945,42.1575,42.0945,42.1102,74800.0
2007-01-03 11:50:00,53.44,53.46,53.38,53.39,131200.0,42.1102,42.126,42.0629,42.0708,131200.0
2007-01-03 12:00:00,53.39,53.39,53.31,53.31,103000.0,42.0708,42.0708,42.0078,42.0078,103000.0
2007-01-03 12:10:00,53.31,53.33,53.14,53.14,137000.0,42.0078,42.0235,41.8738,41.8738,137000.0
2007-01-03 12:20:00,53.15,53.15,53.0,53.06,167000.0,41.8817,41.8817,41.7635,41.8108,167000.0
2007-01-03 12:30:00,53.07,53.08,52.91,53.02,140500.0,41.8187,41.8265,41.6926,41.7793,140500.0
2007-01-03 12:40:00,53.02,53.1,53.01,53.06,106000.0,41.7793,41.8423,41.7714,41.8108,106000.0
2007-01-03 12:50:00,53.06,53.16,53.05,53.16,127200.0,41.8108,41.8896,41.8029,41.8896,127200.0
2007-01-03 13:00:00,53.15,53.26,53.14,53.21,149400.0,41.8817,41.9684,41.8738,41.929,149400.0
2007-01-03 13:10:00,53.22,53.24,53.12,53.12,62200.0,41.9369,41.9526,41.8581,41.8581,62200.0
2007-01-03 13:20:00,53.12,53.13,53.01,53.06,114700.0,41.8581,41.8659,41.7714,41.8108,114700.0
2007-01-03 13:30:00,53.05,53.09,52.91,53.02,117000.0,41.8029,41.8344,41.6926,41.7793,117000.0
2007-01-03 13:40:00,53.02,53.05,52.85,52.87,120500.0,41.7793,41.8029,41.6453,41.6611,120500.0
2007-01-03 13:50:00,52.87,52.96,52.85,52.93,296700.0,41.6611,41.732,41.6453,41.7083,296700.0
2007-01-03 14:00:00,52.93,52.95,52.65,52.68,194000.0,41.7083,41.7241,41.4877,41.5113,194000.0
2007-01-03 14:10:00,52.68,52.94,52.63,52.77,190300.0,41.5113,41.7162,41.4719,41.5823,190300.0
2007-01-03 14:20:00,52.77,52.91,52.69,52.8,135500.0,41.5823,41.6926,41.5192,41.6059,135500.0
2007-01-03 14:30:00,52.78,52.91,52.78,52.86,124400.0,41.5901,41.6926,41.5901,41.6532,124400.0
2007-01-03 14:40:00,52.86,52.87,52.5,52.59,196800.0,41.6532,41.6611,41.3695,41.4404,196800.0
2007-01-03 14:50:00,52.59,52.6,52.32,52.39,181200.0,41.4404,41.4483,41.2277,41.2828,181200.0
2007-01-03 15:00:00,52.4,52.56,52.37,52.54,213600.0,41.2907,41.4168,41.2671,41.401,213600.0
2007-01-03 15:10:00,52.54,52.58,52.49,52.5,185000.0,41.401,41.4325,41.3616,41.3695,185000.0
2007-01-03 15:20:00,52.49,52.65,52.49,52.52,243000.0,41.3616,41.4877,41.3616,41.3853,243000.0
2007-01-03 15:30:00,52.52,52.54,52.42,52.52,247500.0,41.3853,41.401,41.3065,41.3853,247500.0
2007-01-03 15:40:00,52.52,52.61,52.51,52.56,303700.0,41.3853,41.4562,41.3774,41.4168,303700.0
2007-01-03 15:50:00,52.56,52.6,52.48,52.56,326800.0,41.4168,41.4483,41.3537,41.4168,326800.0
2007-01-04 09:30:00,52.5,52.75,52.05,52.6,334900.0,41.3695,41.5665,41.0149,41.4483,334900.0
2007-01-04 09:40:00,52.57,52.79,52.54,52.66,216700.0,41.4247,41.598,41.401,41.4956,216700.0
2007-01-04 09:50:00,52.64,52.74,52.41,52.74,198600.0,41.4798,41.5586,41.2986,41.5586,198600.0
2007-01-04 10:00:00,52.72,52.75,52.36,52.39,203700.0,41.5429,41.5665,41.2592,41.2828,203700.0
2007-01-04 10:10:00,52.38,52.63,52.32,52.58,159800.0,41.2749,41.4719,41.2277,41.4325,159800.0
2007-01-04 10:20:00,52.57,52.61,52.43,52.53,111100.0,41.4247,41.4562,41.3143,41.3931,111100.0
2007-01-04 10:30:00,52.53,52.62,52.45,52.45,244800.0,41.3931,41.4641,41.3301,41.3301,244800.0
2007-01-04 10:40:00,52.44,52.65,52.43,52.59,91800.0,41.3222,41.4877,41.3143,41.4404,91800.0
2007-01-04 10:50:00,52.58,52.65,52.47,52.47,111500.0,41.4325,41.4877,41.3459,41.3459,111500.0
2007-01-04 11:00:00,52.47,52.59,52.43,52.51,83800.0,41.3459,41.4404,41.3143,41.3774,83800.0
2007-01-04 11:10:00,52.51,52.58,52.42,52.47,127100.0,41.3774,41.4325,41.3065,41.3459,127100.0
2007-01-04 11:20:00,52.46,52.5,52.42,52.5,77600.0,41.338,41.3695,41.3065,41.3695,77600.0
2007-01-04 11:30:00,52.48,52.53,52.45,52.53,71200.0,41.3537,41.3931,41.3301,41.3931,71200.0
2007-01-04 11:40:00,52.53,52.76,52.48,52.72,110300.0,41.3931,41.5744,41.3537,41.5429,110300.0
2007-01-04 11:50:00,52.72,52.72,52.54,52.55,123900.0,41.5429,41.5429,41.401,41.4089,123900.0
2007-01-04 12:00:00,52.55,52.66,52.55,52.6,78600.0,41.4089,41.4956,41.4089,41.4483,78600.0
2007-01-04 12:10:00,52.59,52.63,52.54,52.58,75600.0,41.4404,41.4719,41.401,41.4325,75600.0
2007-01-04 12:20:00,52.59,52.6,52.54,52.55,55900.0,41.4404,41.4483,41.401,41.4089,55900.0
2007-01-04 12:30:00,52.54,52.61,52.54,52.6,40200.0,41.401,41.4562,41.401,41.4483,40200.0
2007-01-04 12:40:00,52.6,52.64,52.57,52.57,55900.0,41.4483,41.4798,41.4247,41.4247,55900.0
2007-01-04 12:50:00,52.56,52.65,52.56,52.61,74000.0,41.4168,41.4877,41.4168,41.4562,74000.0
2007-01-04 13:00:00,52.61,52.63,52.59,52.6,36400.0,41.4562,41.4719,41.4404,41.4483,36400.0
2007-01-04 13:10:00,52.6,52.63,52.6,52.61,52200.0,41.4483,41.4719,41.4483,41.4562,52200.0
2007-01-04 13:20:00,52.6,52.61,52.53,52.61,50200.0,41.4483,41.4562,41.3931,41.4562,50200.0
2007-01-04 13:30:00,52.6,52.67,52.58,52.64,69800.0,41.4483,41.5035,41.4325,41.4798,69800.0
2007-01-04 13:40:00,52.63,52.64,52.54,52.56,66600.0,41.4719,41.4798,41.401,41.4168,66600.0
2007-01-04 13:50:00,52.55,52.61,52.55,52.6,73000.0,41.4089,41.4562,41.4089,41.4483,73000.0
2007-01-04 14:00:00,52.6,52.67,52.6,52.65,128500.0,41.4483,41.5035,41.4483,41.4877,128500.0
2007-01-04 14:10:00,52.64,52.69,52.63,52.65,140300.0,41.4798,41.5192,41.4719,41.4877,140300.0
2007-01-04 14:20:00,52.65,52.67,52.64,52.67,106600.0,41.4877,41.5035,41.4798,41.5035,106600.0
2007-01-04 14:30:00,52.67,52.84,52.67,52.69,118200.0,41.5035,41.6374,41.5035,41.5192,118200.0
2007-01-04 14:40:00,52.68,52.8,52.67,52.77,133400.0,41.5113,41.6059,41.5035,41.5823,133400.0
2007-01-04 14:50:00,52.76,52.98,52.76,52.98,194500.0,41.5744,41.7477,41.5744,41.7477,194500.0
2007-01-04 15:00:00,52.97,53.0,52.89,52.96,147800.0,41.7399,41.7635,41.6768,41.732,147800.0
2007-01-04 15:10:00,52.98,53.0,52.77,52.84,134800.0,41.7477,41.7635,41.5823,41.6374,134800.0
2007-01-04 15:20:00,52.85,52.93,52.75,52.87,117200.0,41.6453,41.7083,41.5665,41.6611,117200.0
2007-01-04 15:30:00,52.88,52.95,52.84,52.91,167600.0,41.6689,41.7241,41.6374,41.6926,167600.0
2007-01-04 15:40:00,52.91,52.97,52.9,52.95,99800.0,41.6926,41.7399,41.6847,41.7241,99800.0
2007-01-04 15:50:00,52.94,52.95,52.87,52.9,175800.0,41.7162,41.7241,41.6611,41.6847,175800.0
2007-01-05 09:30:00,52.8,52.91,52.61,52.86,128200.0,41.6059,41.6926,41.4562,41.6532,128200.0
2007-01-05 09:40:00,52.87,52.89,52.55,52.6,234000.0,41.6611,41.6768,41.4089,41.4483,234000.0
2007-01-05 09:50:00,52.6,52.81,52.58,52.76,201000.0,41.4483,41.6138,41.4325,41.5744,201000.0
2007-01-05 10:00:00,52.76,53.01,52.65,52.86,248800.0,41.5744,41.7714,41.4877,41.6532,248800.0
2007-01-05 10:10:00,52.86,53.05,52.79,53.05,145300.0,41.6532,41.8029,41.598,41.8029,145300.0
2007-01-05 10:20:00,53.05,53.05,52.8,52.82,65600.0,41.8029,41.8029,41.6059,41.6217,65600.0
2007-01-05 10:30:00,52.83,52.83,52.47,52.5,128300.0,41.6295,41.6295,41.3459,41.3695,128300.0
2007-01-05 10:40:00,52.5,52.58,52.4,52.48,336000.0,41.3695,41.4325,41.2907,41.3537,336000.0
2007-01-05 10:50:00,52.48,52.49,52.39,52.4,324500.0,41.3537,41.3616,41.2828,41.2907,324500.0
2007-01-05 11:00:00,52.4,52.43,52.2,52.3,407900.0,41.2907,41.3143,41.1331,41.2119,407900.0
2007-01-05 11:10:00,52.31,52.35,52.13,52.2,243900.0,41.2198,41.2513,41.078,41.1331,243900.0
2007-01-05 11:20:00,52.2,52.23,52.01,52.01,232100.0,41.1331,41.1567,40.9834,40.9834,232100.0
2007-01-05 11:30:00,52.01,52.04,51.93,52.0,353100.0,40.9834,41.007,40.9204,40.9755,353100.0
2007-01-05 11:40:00,52.0,52.13,51.93,52.12,155800.0,40.9755,41.078,40.9204,41.0701,155800.0
2007-01-05 11:50:00,52.11,52.2,52.0,52.18,239900.0,41.0622,41.1331,40.9755,41.1174,239900.0
2007-01-05 12:00:00,52.18,52.51,52.18,52.5,183400.0,41.1174,41.3774,41.1174,41.3695,183400.0
2007-01-05 12:10:00,52.5,52.52,52.43,52.49,73200.0,41.3695,41.3853,41.3143,41.3616,73200.0
2007-01-05 12:20:00,52.5,52.5,52.47,52.5,66900.0,41.3695,41.3695,41.3459,41.3695,66900.0
2007-01-05 12:30:00,52.49,52.53,52.47,52.49,113400.0,41.3616,41.3931,41.3459,41.3616,113400.0
2007-01-05 12:40:00,52.49,52.5,52.34,52.34,75400.0,41.3616,41.3695,41.2434,41.2434,75400.0
2007-01-05 12:50:00,52.35,52.45,52.35,52.39,60400.0,41.2513,41.3301,41.2513,41.2828,60400.0
2007-01-05 13:00:00,52.39,52.44,52.3,52.41,115800.0,41.2828,41.3222,41.2119,41.2986,115800.0
2007-01-05 13:10:00,52.41,52.45,52.38,52.45,122000.0,41.2986,41.3301,41.2749,41.3301,122000.0
2007-01-05 13:20:00,52.44,52.47,52.39,52.4,64400.0,41.3222,41.3459,41.2828,41.2907,64400.0
2007-01-05 13:30:00,52.39,52.45,52.33,52.41,70400.0,41.2828,41.3301,41.2355,41.2986,70400.0
2007-01-05 13:40:00,52.43,52.47,52.39,52.39,46500.0,41.3143,41.3459,41.2828,41.2828,46500.0
2007-01-05 13:50:00,52.4,52.47,52.34,52.47,48100.0,41.2907,41.3459,41.2434,41.3459,48100.0
2007-01-05 14:00:00,52.48,52.49,52.4,52.46,76200.0,41.3537,41.3616,41.2907,41.338,76200.0
2007-01-05 14:10:00,52.46,52.5,52.45,52.49,48500.0,41.338,41.3695,41.3301,41.3616,48500.0
2007-01-05 14:20:00,52.5,52.51,52.32,52.34,58400.0,41.3695,41.3774,41.2277,41.2434,58400.0
2007-01-05 14:30:00,52.34,52.39,52.29,52.33,58300.0,41.2434,41.2828,41.204,41.2355,58300.0
2007-01-05 14:40:00,52.34,52.39,52.28,52.39,119800.0,41.2434,41.2828,41.1961,41.2828,119800.0
2007-01-05 14:50:00,52.4,52.43,52.3,52.32,169900.0,41.2907,41.3143,41.2119,41.2277,169900.0
2007-01-05 15:00:00,52.32,52.42,52.22,52.32,96500.0,41.2277,41.3065,41.1489,41.2277,96500.0
2007-01-05 15:10:00,52.33,52.43,52.27,52.35,107200.0,41.2355,41.3143,41.1883,41.2513,107200.0
2007-01-05 15:20:00,52.35,52.66,52.34,52.56,176400.0,41.2513,41.4956,41.2434,41.4168,176400.0
2007-01-05 15:30:00,52.55,52.57,52.4,52.47,178600.0,41.4089,41.4247,41.2907,41.3459,178600.0
2007-01-05 15:40:00,52.47,52.68,52.47,52.64,286300.0,41.3459,41.5113,41.3459,41.4798,286300.0
2007-01-05 15:50:00,52.62,52.7,52.48,52.56,189600.0,41.4641,41.5271,41.3537,41.4168,189600.0
2007-01-08 09:30:00,52.45,52.75,52.22,52.71,147900.0,41.3301,41.5665,41.1489,41.535,147900.0
2007-01-08 09:40:00,52.71,53.09,52.7,52.95,127200.0,41.535,41.8344,41.5271,41.7241,127200.0
2007-01-08 09:50:00,52.95,52.99,52.73,52.92,188300.0,41.7241,41.7556,41.5507,41.7005,188300.0
2007-01-08 10:00:00,52.92,52.95,52.8,52.87,141200.0,41.7005,41.7241,41.6059,41.6611,141200.0
2007-01-08 10:10:00,52.86,52.94,52.8,52.87,169900.0,41.6532,41.7162,41.6059,41.6611,169900.0
2007-01-08 10:20:00,52.86,52.9,52.82,52.84,70400.0,41.6532,41.6847,41.6217,41.6374,70400.0
2007-01-08 10:30:00,52.83,52.92,52.83,52.88,197700.0,41.6295,41.7005,41.6295,41.6689,197700.0
2007-01-08 10:40:00,52.87,53.04,52.87,53.01,83500.0,41.6611,41.795,41.6611,41.7714,83500.0
2007-01-08 10:50:00,53.01,53.06,52.88,52.89,82700.0,41.7714,41.8108,41.6689,41.6768,82700.0
2007-01-08 11:00:00,52.88,53.02,52.87,52.95,69100.0,41.6689,41.7793,41.6611,41.7241,69100.0
2007-01-08 11:10:00,52.94,53.06,52.89,53.05,54000.0,41.7162,41.8108,41.6768,41.8029,54000.0
2007-01-08 11:20:00,53.06,53.22,53.04,53.14,112800.0,41.8108,41.9369,41.795,41.8738,112800.0
2007-01-08 11:30:00,53.14,53.19,53.1,53.11,68800.0,41.8738,41.9132,41.8423,41.8502,68800.0
2007-01-08 11:40:00,53.11,53.16,53.06,53.13,68300.0,41.8502,41.8896,41.8108,41.8659,68300.0
2007-01-08 11:50:00,53.13,53.17,53.06,53.14,104300.0,41.8659,41.8975,41.8108,41.8738,104300.0
2007-01-08 12:00:00,53.13,53.13,53.0,53.01,46600.0,41.8659,41.8659,41.7635,41.7714,46600.0
2007-01-08 12:10:00,53.01,53.12,53.01,53.07,112800.0,41.7714,41.8581,41.7714,41.8187,112800.0
2007-01-08 12:20:00,53.08,53.1,53.05,53.08,45100.0,41.8265,41.8423,41.8029,41.8265,45100.0
2007-01-08 12:30:00,53.08,53.16,53.06,53.06,37600.0,41.8265,41.8896,41.8108,41.8108,37600.0
2007-01-08 12:40:00,53.05,53.1,53.05,53.08,54900.0,41.8029,41.8423,41.8029,41.8265,54900.0
2007-01-08 12:50:00,53.08,53.25,53.07,53.22,68900.0,41.8265,41.9605,41.8187,41.9369,68900.0
2007-01-08 13:00:00,53.22,53.22,53.08,53.1,56600.0,41.9369,41.9369,41.8265,41.8423,56600.0
2007-01-08 13:10:00,53.09,53.23,53.08,53.21,81400.0,41.8344,41.9447,41.8265,41.929,81400.0
2007-01-08 13:20:00,53.19,53.36,53.14,53.33,98200.0,41.9132,42.0472,41.8738,42.0235,98200.0
2007-01-08 13:30:00,53.33,53.45,53.25,53.27,102700.0,42.0235,42.1181,41.9605,41.9763,102700.0
2007-01-08 13:40:00,53.27,53.38,53.23,53.23,83000.0,41.9763,42.0629,41.9447,41.9447,83000.0
2007-01-08 13:50:00,53.23,53.25,53.16,53.23,63600.0,41.9447,41.9605,41.8896,41.9447,63600.0
2007-01-08 14:00:00,53.23,53.29,53.18,53.25,61100.0,41.9447,41.992,41.9053,41.9605,61100.0
2007-01-08 14:10:00,53.25,53.33,53.23,53.29,71600.0,41.9605,42.0235,41.9447,41.992,71600.0
2007-01-08 14:20:00,53.29,53.36,53.17,53.27,68900.0,41.992,42.0472,41.8975,41.9763,68900.0
2007-01-08 14:30:00,53.26,53.33,53.23,53.3,48300.0,41.9684,42.0235,41.9447,41.9999,48300.0
2007-01-08 14:40:00,53.29,53.37,53.23,53.32,53700.0,41.992,42.0551,41.9447,42.0157,53700.0
2007-01-08 14:50:00,53.31,53.39,53.3,53.36,67400.0,42.0078,42.0708,41.9999,42.0472,67400.0
2007-01-08 15:00:00,53.37,53.39,53.33,53.33,78100.0,42.0551,42.0708,42.0235,42.0235,78100.0
2007-01-08 15:10:00,53.33,53.42,53.32,53.36,123400.0,42.0235,42.0945,42.0157,42.0472,123400.0
2007-01-08 15:20:00,53.37,53.44,53.34,53.41,107100.0,42.0551,42.1102,42.0314,42.0866,107100.0
2007-01-08 15:30:00,53.42,53.49,53.26,53.28,397100.0,42.0945,42.1496,41.9684,41.9841,397100.0
2007-01-08 15:40:00,53.28,53.37,53.18,53.27,264500.0,41.9841,42.0551,41.9053,41.9763,264500.0
2007-01-08 15:50:00,53.26,53.34,53.24,53.33,185200.0,41.9684,42.0314,41.9526,42.0235,185200.0
2007-01-09 09:30:00,53.35,53.35,52.86,52.89,285800.0,42.0393,42.0393,41.6532,41.6768,285800.0
2007-01-09 09:40:00,52.92,53.02,52.68,52.79,239400.0,41.7005,41.7793,41.5113,41.598,239400.0
2007-01-09 09:50:00,52.79,52.8,52.5,52.51,233500.0,41.598,41.6059,41.3695,41.3774,233500.0
2007-01-09 10:00:00,52.51,52.55,52.43,52.5,275200.0,41.3774,41.4089,41.3143,41.3695,275200.0
2007-01-09 10:10:00,52.5,52.92,52.49,52.87,194900.0,41.3695,41.7005,41.3616,41.6611,194900.0
2007-01-09 10:20:00,52.88,53.22,52.86,53.19,199700.0,41.6689,41.9369,41.6532,41.9132,199700.0
2007-01-09 10:30:00,53.19,53.25,53.07,53.24,175500.0,41.9132,41.9605,41.8187,41.9526,175500.0
2007-01-09 10:40:00,53.24,53.25,53.1,53.11,99300.0,41.9526,41.9605,41.8423,41.8502,99300.0
2007-01-09 10:50:00,53.1,53.13,52.88,52.88,90200.0,41.8423,41.8659,41.6689,41.6689,90200.0
2007-01-09 11:00:00,52.87,52.99,52.85,52.88,91000.0,41.6611,41.7556,41.6453,41.6689,91000.0
2007-01-09 11:10:00,52.88,52.93,52.8,52.9,98800.0,41.6689,41.7083,41.6059,41.6847,98800.0
2007-01-09 11:20:00,52.89,52.9,52.63,52.65,158100.0,41.6768,41.6847,41.4719,41.4877,158100.0
2007-01-09 11:30:00,52.65,52.86,52.64,52.79,168800.0,41.4877,41.6532,41.4798,41.598,168800.0
2007-01-09 11:40:00,52.8,52.81,52.61,52.7,150400.0,41.6059,41.6138,41.4562,41.5271,150400.0
2007-01-09 11:50:00,52.7,52.83,52.68,52.75,89800.0,41.5271,41.6295,41.5113,41.5665,89800.0
2007-01-09 12:00:00,52.75,52.77,52.59,52.75,142700.0,41.5665,41.5823,41.4404,41.5665,142700.0
2007-01-09 12:10:00,52.75,52.89,52.67,52.75,93300.0,41.5665,41.6768,41.5035,41.5665,93300.0
2007-01-09 12:20:00,52.73,52.81,52.65,52.71,68300.0,41.5507,41.6138,41.4877,41.535,68300.0
2007-01-09 12:30:00,52.73,52.75,52.65,52.66,62000.0,41.5507,41.5665,41.4877,41.4956,62000.0
2007-01-09 12:40:00,52.65,52.72,52.62,52.64,63500.0,41.4877,41.5429,41.4641,41.4798,63500.0
2007-01-09 12:50:00,52.64,52.65,52.52,52.62,57600.0,41.4798,41.4877,41.3853,41.4641,57600.0
2007-01-09 13:00:00,52.63,52.64,52.54,52.61,302400.0,41.4719,41.4798,41.401,41.4562,302400.0
2007-01-09 13:10:00,52.6,52.67,52.57,52.66,49100.0,41.4483,41.5035,41.4247,41.4956,49100.0
2007-01-09 13:20:00,52.66,52.68,52.59,52.67,49300.0,41.4956,41.5113,41.4404,41.5035,49300.0
2007-01-09 13:30:00,52.67,52.69,52.64,52.67,32800.0,41.5035,41.5192,41.4798,41.5035,32800.0
2007-01-09 13:40:00,52.68,52.84,52.66,52.82,86500.0,41.5113,41.6374,41.4956,41.6217,86500.0
2007-01-09 13:50:00,52.82,52.87,52.79,52.85,66500.0,41.6217,41.6611,41.598,41.6453,66500.0
2007-01-09 14:00:00,52.84,52.95,52.83,52.92,107400.0,41.6374,41.7241,41.6295,41.7005,107400.0
2007-01-09 14:10:00,52.91,52.93,52.79,52.8,34000.0,41.6926,41.7083,41.598,41.6059,34000.0
2007-01-09 14:20:00,52.79,52.9,52.79,52.9,51500.0,41.598,41.6847,41.598,41.6847,51500.0
2007-01-09 14:30:00,52.89,52.89,52.75,52.83,76900.0,41.6768,41.6768,41.5665,41.6295,76900.0
2007-01-09 14:40:00,52.84,52.91,52.76,52.85,91300.0,41.6374,41.6926,41.5744,41.6453,91300.0
2007-01-09 14:50:00,52.86,52.96,52.83,52.92,161800.0,41.6532,41.732,41.6295,41.7005,161800.0
2007-01-09 15:00:00,52.93,52.99,52.9,52.93,65800.0,41.7083,41.7556,41.6847,41.7083,65800.0
2007-01-09 15:10:00,52.93,52.95,52.83,52.87,121000.0,41.7083,41.7241,41.6295,41.6611,121000.0
2007-01-09 15:20:00,52.87,52.92,52.75,52.76,550900.0,41.6611,41.7005,41.5665,41.5744,550900.0
2007-01-09 15:30:00,52.75,52.81,52.7,52.8,145000.0,41.5665,41.6138,41.5271,41.6059,145000.0
2007-01-09 15:40:00,52.8,52.8,52.67,52.73,117800.0,41.6059,41.6059,41.5035,41.5507,117800.0
2007-01-09 15:50:00,52.72,52.77,52.66,52.7,186100.0,41.5429,41.5823,41.4956,41.5271,186100.0
2007-01-10 09:30:00,52.82,53.25,52.33,52.34,260800.0,41.6217,41.9605,41.2355,41.2434,260800.0
2007-01-10 09:40:00,52.44,52.54,52.21,52.31,213300.0,41.3222,41.401,41.141,41.2198,213300.0
2007-01-10 09:50:00,52.32,52.42,52.2,52.4,117300.0,41.2277,41.3065,41.1331,41.2907,117300.0
2007-01-10 10:00:00,52.41,52.57,52.34,52.53,128000.0,41.2986,41.4247,41.2434,41.3931,128000.0
2007-01-10 10:10:00,52.53,52.61,52.5,52.6,121300.0,41.3931,41.4562,41.3695,41.4483,121300.0
2007-01-10 10:20:00,52.6,52.81,52.6,52.75,127300.0,41.4483,41.6138,41.4483,41.5665,127300.0
2007-01-10 10:30:00,52.74,52.88,52.64,52.85,119600.0,41.5586,41.6689,41.4798,41.6453,119600.0
2007-01-10 10:40:00,52.88,52.88,52.62,52.68,76400.0,41.6689,41.6689,41.4641,41.5113,76400.0
2007-01-10 10:50:00,52.64,52.75,52.63,52.74,390700.0,41.4798,41.5665,41.4719,41.5586,390700.0
2007-01-10 11:00:00,52.73,52.75,52.59,52.67,99400.0,41.5507,41.5665,41.4404,41.5035,99400.0
2007-01-10 11:10:00,52.67,52.69,52.65,52.66,30400.0,41.5035,41.5192,41.4877,41.4956,30400.0
2007-01-10 11:20:00,52.66,52.7,52.63,52.7,47800.0,41.4956,41.5271,41.4719,41.5271,47800.0
2007-01-10 11:30:00,52.69,52.71,52.61,52.7,57400.0,41.5192,41.535,41.4562,41.5271,57400.0
2007-01-10 11:40:00,52.7,52.71,52.49,52.53,108700.0,41.5271,41.535,41.3616,41.3931,108700.0
2007-01-10 11:50:00,52.53,52.57,52.49,52.51,101100.0,41.3931,41.4247,41.3616,41.3774,101100.0
2007-01-10 12:00:00,52.51,52.66,52.46,52.66,130900.0,41.3774,41.4956,41.338,41.4956,130900.0
2007-01-10 12:10:00,52.66,52.78,52.65,52.73,97900.0,41.4956,41.5901,41.4877,41.5507,97900.0
2007-01-10 12:20:00,52.73,52.78,52.64,52.7,69900.0,41.5507,41.5901,41.4798,41.5271,69900.0
2007-01-10 12:30:00,52.7,52.77,52.62,52.71,59300.0,41.5271,41.5823,41.4641,41.535,59300.0
2007-01-10 12:40:00,52.71,52.84,52.7,52.78,55700.0,41.535,41.6374,41.5271,41.5901,55700.0
2007-01-10 12:50:00,52.79,52.82,52.73,52.74,46800.0,41.598,41.6217,41.5507,41.5586,46800.0
2007-01-10 13:00:00,52.74,52.81,52.71,52.73,57200.0,41.5586,41.6138,41.535,41.5507,57200.0
2007-01-10 13:10:00,52.74,52.79,52.7,52.7,47100.0,41.5586,41.598,41.5271,41.5271,47100.0
2007-01-10 13:20:00,52.71,52.76,52.68,52.73,56900.0,41.535,41.5744,41.5113,41.5507,56900.0
2007-01-10 13:30:00,52.74,52.83,52.68,52.8,55800.0,41.5586,41.6295,41.5113,41.6059,55800.0
2007-01-10 13:40:00,52.81,53.04,52.8,52.96,110300.0,41.6138,41.795,41.6059,41.732,110300.0
2007-01-10 13:50:00,52.97,53.0,52.83,52.84,79300.0,41.7399,41.7635,41.6295,41.6374,79300.0
2007-01-10 14:00:00,52.84,52.99,52.84,52.99,58800.0,41.6374,41.7556,41.6374,41.7556,58800.0
2007-01-10 14:10:00,52.97,53.14,52.94,53.05,111600.0,41.7399,41.8738,41.7162,41.8029,111600.0
2007-01-10 14:20:00,53.05,53.09,52.99,53.05,46200.0,41.8029,41.8344,41.7556,41.8029,46200.0
2007-01-10 14:30:00,53.06,53.11,53.03,53.1,94300.0,41.8108,41.8502,41.7871,41.8423,94300.0
2007-01-10 14:40:00,53.09,53.21,52.94,53.07,345400.0,41.8344,41.929,41.7162,41.8187,345400.0
2007-01-10 14:50:00,53.06,53.07,52.73,52.77,248800.0,41.8108,41.8187,41.5507,41.5823,248800.0
2007-01-10 15:00:00,52.76,52.84,52.7,52.71,207700.0,41.5744,41.6374,41.5271,41.535,207700.0
2007-01-10 15:10:00,52.71,52.86,52.68,52.8,131500.0,41.535,41.6532,41.5113,41.6059,131500.0
2007-01-10 15:20:00,52.79,52.9,52.77,52.87,81500.0,41.598,41.6847,41.5823,41.6611,81500.0
2007-01-10 15:30:00,52.87,53.01,52.82,52.99,151800.0,41.6611,41.7714,41.6217,41.7556,151800.0
2007-01-10 15:40:00,52.99,53.02,52.96,53.0,117700.0,41.7556,41.7793,41.732,41.7635,117700.0
2007-01-10 15:50:00,53.01,53.01,52.8,52.8,342600.0,41.7714,41.7714,41.6059,41.6059,342600.0
2007-01-11 09:30:00,53.11,53.28,52.95,53.22,157200.0,41.8502,41.9841,41.7241,41.9369,157200.0
2007-01-11 09:40:00,53.24,53.35,52.95,53.31,161700.0,41.9526,42.0393,41.7241,42.0078,161700.0
2007-01-11 09:50:00,53.29,53.65,53.29,53.62,176300.0,41.992,42.2757,41.992,42.2521,176300.0
2007-01-11 10:00:00,53.63,53.64,53.4,53.62,86900.0,42.2599,42.2678,42.0787,42.2521,86900.0
2007-01-11 10:10:00,53.64,53.7,53.53,53.58,82000.0,42.2678,42.3151,42.1811,42.2205,82000.0
2007-01-11 10:20:00,53.57,53.61,53.42,53.44,88700.0,42.2127,42.2442,42.0945,42.1102,88700.0
2007-01-11 10:30:00,53.45,53.5,53.4,53.47,53000.0,42.1181,42.1575,42.0787,42.1339,53000.0
2007-01-11 10:40:00,53.47,53.56,53.44,53.45,60000.0,42.1339,42.2048,42.1102,42.1181,60000.0
2007-01-11 10:50:00,53.46,53.65,53.46,53.62,98000.0,42.126,42.2757,42.126,42.2521,98000.0
2007-01-11 11:00:00,53.6,53.62,53.5,53.51,67100.0,42.2363,42.2521,42.1575,42.1654,67100.0
2007-01-11 11:10:00,53.51,53.6,53.49,53.52,61300.0,42.1654,42.2363,42.1496,42.1733,61300.0
2007-01-11 11:20:00,53.5,53.56,53.5,53.53,38900.0,42.1575,42.2048,42.1575,42.1811,38900.0
2007-01-11 11:30:00,53.53,53.58,53.49,53.49,77000.0,42.1811,42.2205,42.1496,42.1496,77000.0
2007-01-11 11:40:00,53.5,53.51,53.38,53.48,103600.0,42.1575,42.1654,42.0629,42.1417,103600.0
2007-01-11 11:50:00,53.49,53.63,53.48,53.6,93300.0,42.1496,42.2599,42.1417,42.2363,93300.0
2007-01-11 12:00:00,53.61,53.74,53.55,53.74,118900.0,42.2442,42.3466,42.1969,42.3466,118900.0
2007-01-11 12:10:00,53.73,53.9,53.72,53.88,163900.0,42.3387,42.4727,42.3309,42.4569,163900.0
2007-01-11 12:20:00,53.87,53.99,53.83,53.88,120000.0,42.4491,42.5436,42.4175,42.4569,120000.0
2007-01-11 12:30:00,53.88,53.98,53.85,53.98,87200.0,42.4569,42.5357,42.4333,42.5357,87200.0
2007-01-11 12:40:00,53.97,54.11,53.97,54.08,264200.0,42.5279,42.6382,42.5279,42.6145,264200.0
2007-01-11 12:50:00,54.08,54.28,54.06,54.26,147600.0,42.6145,42.7721,42.5988,42.7564,147600.0
2007-01-11 13:00:00,54.27,54.29,54.18,54.18,111800.0,42.7643,42.78,42.6933,42.6933,111800.0
2007-01-11 13:10:00,54.18,54.22,54.17,54.2,81500.0,42.6933,42.7249,42.6855,42.7091,81500.0
2007-01-11 13:20:00,54.19,54.28,54.18,54.25,190300.0,42.7012,42.7721,42.6933,42.7485,190300.0
2007-01-11 13:30:00,54.26,54.38,54.25,54.38,208100.0,42.7564,42.8509,42.7485,42.8509,208100.0
2007-01-11 13:40:00,54.37,54.41,54.36,54.4,139900.0,42.843,42.8746,42.8352,42.8667,139900.0
2007-01-11 13:50:00,54.4,54.4,54.1,54.1,90200.0,42.8667,42.8667,42.6303,42.6303,90200.0
2007-01-11 14:00:00,54.1,54.17,54.05,54.16,72100.0,42.6303,42.6855,42.5909,42.6776,72100.0
2007-01-11 14:10:00,54.18,54.34,54.08,54.3,141700.0,42.6933,42.8194,42.6145,42.7879,141700.0
2007-01-11 14:20:00,54.3,54.49,54.25,54.47,181100.0,42.7879,42.9376,42.7485,42.9218,181100.0
2007-01-11 14:30:00,54.48,54.5,54.42,54.48,161400.0,42.9297,42.9455,42.8824,42.9297,161400.0
2007-01-11 14:40:00,54.48,54.5,54.35,54.4,105300.0,42.9297,42.9455,42.8273,42.8667,105300.0
2007-01-11 14:50:00,54.4,54.41,54.26,54.26,75300.0,42.8667,42.8746,42.7564,42.7564,75300.0
2007-01-11 15:00:00,54.26,54.31,54.22,54.3,92100.0,42.7564,42.7958,42.7249,42.7879,92100.0
2007-01-11 15:10:00,54.3,54.4,54.29,54.4,139000.0,42.7879,42.8667,42.78,42.8667,139000.0
2007-01-11 15:20:00,54.4,54.42,54.17,54.35,217400.0,42.8667,42.8824,42.6855,42.8273,217400.0
2007-01-11 15:30:00,54.35,54.44,54.27,54.35,228600.0,42.8273,42.8982,42.7643,42.8273,228600.0
2007-01-11 15:40:00,54.34,54.42,54.3,54.31,189000.0,42.8194,42.8824,42.7879,42.7958,189000.0
2007-01-11 15:50:00,54.3,54.44,54.3,54.41,322800.0,42.7879,42.8982,42.7879,42.8746,322800.0
2007-01-12 09:30:00,54.4,54.87,54.25,54.77,403500.0,42.8667,43.237,42.7485,43.1582,403500.0
2007-01-12 09:40:00,54.76,54.89,54.62,54.85,305500.0,43.1504,43.2528,43.04,43.2213,305500.0
2007-01-12 09:50:00,54.85,55.03,54.82,55.02,274300.0,43.2213,43.3631,43.1976,43.3552,274300.0
2007-01-12 10:00:00,55.03,55.34,55.0,55.25,594200.0,43.3631,43.6074,43.3395,43.5365,594200.0
2007-01-12 10:10:00,55.24,55.24,54.64,54.82,357600.0,43.5286,43.5286,43.0558,43.1976,357600.0
2007-01-12 10:20:00,54.82,55.07,54.8,54.94,337400.0,43.1976,43.3946,43.1819,43.2922,337400.0
2007-01-12 10:30:00,54.93,54.98,54.79,54.84,277700.0,43.2843,43.3237,43.174,43.2134,277700.0
2007-01-12 10:40:00,54.85,54.92,54.84,54.91,183800.0,43.2213,43.2764,43.2134,43.2686,183800.0
2007-01-12 10:50:00,54.91,54.94,54.78,54.82,204000.0,43.2686,43.2922,43.1661,43.1976,204000.0
2007-01-12 11:00:00,54.83,54.99,54.76,54.88,191800.0,43.2055,43.3316,43.1504,43.2449,191800.0
2007-01-12 11:10:00,54.86,54.87,54.81,54.85,152500.0,43.2292,43.237,43.1898,43.2213,152500.0
2007-01-12 11:20:00,54.85,54.96,54.81,54.96,117400.0,43.2213,43.308,43.1898,43.308,117400.0
2007-01-12 11:30:00,54.96,55.06,54.92,55.03,133500.0,43.308,43.3868,43.2764,43.3631,133500.0
2007-01-12 11:40:00,55.03,55.04,54.98,55.03,107500.0,43.3631,43.371,43.3237,43.3631,107500.0
2007-01-12 11:50:00,55.03,55.25,55.03,55.25,298400.0,43.3631,43.5365,43.3631,43.5365,298400.0
2007-01-12 12:00:00,55.24,55.27,55.22,55.25,159500.0,43.5286,43.5522,43.5128,43.5365,159500.0
2007-01-12 12:10:00,55.26,55.26,55.11,55.12,286600.0,43.5444,43.5444,43.4262,43.434,286600.0
2007-01-12 12:20:00,55.11,55.17,55.1,55.17,143000.0,43.4262,43.4734,43.4183,43.4734,143000.0
2007-01-12 12:30:00,55.17,55.24,54.84,55.08,258800.0,43.4734,43.5286,43.2134,43.4025,258800.0
2007-01-12 12:40:00,55.13,55.18,54.91,55.1,248700.0,43.4419,43.4813,43.2686,43.4183,248700.0
2007-01-12 12:50:00,55.1,55.14,55.08,55.13,189600.0,43.4183,43.4498,43.4025,43.4419,189600.0
2007-01-12 13:00:00,55.13,55.14,55.07,55.1,97900.0,43.4419,43.4498,43.3946,43.4183,97900.0
2007-01-12 13:10:00,55.09,55.1,55.05,55.08,128600.0,43.4104,43.4183,43.3789,43.4025,128600.0
2007-01-12 13:20:00,55.07,55.09,54.98,55.03,124100.0,43.3946,43.4104,43.3237,43.3631,124100.0
2007-01-12 13:30:00,55.02,55.1,55.02,55.06,97200.0,43.3552,43.4183,43.3552,43.3868,97200.0
2007-01-12 13:40:00,55.06,55.1,55.02,55.1,119900.0,43.3868,43.4183,43.3552,43.4183,119900.0
2007-01-12 13:50:00,55.1,55.14,55.06,55.12,112500.0,43.4183,43.4498,43.3868,43.434,112500.0
2007-01-12 14:00:00,55.12,55.12,55.08,55.12,91800.0,43.434,43.434,43.4025,43.434,91800.0
2007-01-12 14:10:00,55.12,55.12,55.03,55.05,172600.0,43.434,43.434,43.3631,43.3789,172600.0
2007-01-12 14:20:00,55.05,55.06,54.99,55.04,239200.0,43.3789,43.3868,43.3316,43.371,239200.0
2007-01-12 14:30:00,55.05,55.07,55.0,55.06,148300.0,43.3789,43.3946,43.3395,43.3868,148300.0
2007-01-12 14:40:00,55.06,55.06,55.0,55.0,175800.0,43.3868,43.3868,43.3395,43.3395,175800.0
2007-01-12 14:50:00,55.0,55.03,55.0,55.03,120200.0,43.3395,43.3631,43.3395,43.3631,120200.0
2007-01-12 15:00:00,55.02,55.03,54.98,54.99,115100.0,43.3552,43.3631,43.3237,43.3316,115100.0
2007-01-12 15:10:00,54.99,55.06,54.98,55.0,140800.0,43.3316,43.3868,43.3237,43.3395,140800.0
2007-01-12 15:20:00,54.98,55.1,54.98,55.08,115400.0,43.3237,43.4183,43.3237,43.4025,115400.0
2007-01-12 15:30:00,55.08,55.14,55.05,55.09,301000.0,43.4025,43.4498,43.3789,43.4104,301000.0
2007-01-12 15:40:00,55.1,55.2,55.1,55.14,287100.0,43.4183,43.4971,43.4183,43.4498,287100.0
2007-01-12 15:50:00,55.14,55.14,55.07,55.11,297400.0,43.4498,43.4498,43.3946,43.4262,297400.0
2007-01-16 09:30:00,55.1,55.39,55.0,55.35,219500.0,43.4183,43.6468,43.3395,43.6153,219500.0
2007-01-16 09:40:00,55.35,55.37,55.14,55.32,221200.0,43.6153,43.631,43.4498,43.5916,221200.0
2007-01-16 09:50:00,55.32,55.72,55.31,55.6,305300.0,43.5916,43.9068,43.5838,43.8123,305300.0
2007-01-16 10:00:00,55.6,55.65,55.47,55.51,296500.0,43.8123,43.8517,43.7098,43.7414,296500.0
2007-01-16 10:10:00,55.51,55.61,55.5,55.61,281100.0,43.7414,43.8202,43.7335,43.8202,281100.0
2007-01-16 10:20:00,55.61,55.62,55.45,55.55,106600.0,43.8202,43.828,43.6941,43.7729,106600.0
2007-01-16 10:30:00,55.56,55.59,55.51,55.55,99600.0,43.7808,43.8044,43.7414,43.7729,99600.0
2007-01-16 10:40:00,55.55,55.95,55.54,55.81,285300.0,43.7729,44.0881,43.765,43.9778,285300.0
2007-01-16 10:50:00,55.82,55.82,55.56,55.76,162300.0,43.9856,43.9856,43.7808,43.9384,162300.0
2007-01-16 11:00:00,55.75,55.89,55.66,55.85,180500.0,43.9305,44.0408,43.8596,44.0093,180500.0
2007-01-16 11:10:00,55.84,55.91,55.81,55.82,77700.0,44.0014,44.0566,43.9778,43.9856,77700.0
2007-01-16 11:20:00,55.82,55.84,55.59,55.78,320100.0,43.9856,44.0014,43.8044,43.9541,320100.0
2007-01-16 11:30:00,55.78,55.81,55.65,55.74,117800.0,43.9541,43.9778,43.8517,43.9226,117800.0
2007-01-16 11:40:00,55.73,55.87,55.73,55.84,56900.0,43.9147,44.025,43.9147,44.0014,56900.0
2007-01-16 11:50:00,55.84,55.86,55.76,55.78,277800.0,44.0014,44.0172,43.9384,43.9541,277800.0
2007-01-16 12:00:00,55.77,55.85,55.74,55.8,127600.0,43.9462,44.0093,43.9226,43.9699,127600.0
2007-01-16 12:10:00,55.79,55.83,55.75,55.77,246500.0,43.962,43.9935,43.9305,43.9462,246500.0
2007-01-16 12:20:00,55.77,55.81,55.75,55.78,93700.0,43.9462,43.9778,43.9305,43.9541,93700.0
2007-01-16 12:30:00,55.78,55.84,55.75,55.75,201800.0,43.9541,44.0014,43.9305,43.9305,201800.0
2007-01-16 12:40:00,55.76,55.79,55.7,55.74,1137600.0,43.9384,43.962,43.8911,43.9226,1137600.0
2007-01-16 12:50:00,55.75,55.8,55.7,55.71,94700.0,43.9305,43.9699,43.8911,43.899,94700.0
2007-01-16 13:00:00,55.73,55.74,55.7,55.74,48900.0,43.9147,43.9226,43.8911,43.9226,48900.0
2007-01-16 13:10:00,55.74,55.75,55.71,55.73,42400.0,43.9226,43.9305,43.899,43.9147,42400.0
2007-01-16 13:20:00,55.73,55.74,55.7,55.72,71200.0,43.9147,43.9226,43.8911,43.9068,71200.0
2007-01-16 13:30:00,55.71,55.75,55.7,55.7,97700.0,43.899,43.9305,43.8911,43.8911,97700.0
2007-01-16 13:40:00,55.69,55.7,55.6,55.65,86200.0,43.8832,43.8911,43.8123,43.8517,86200.0
2007-01-16 13:50:00,55.66,55.83,55.66,55.7,106400.0,43.8596,43.9935,43.8596,43.8911,106400.0
2007-01-16 14:00:00,55.69,55.76,55.65,55.75,170600.0,43.8832,43.9384,43.8517,43.9305,170600.0
2007-01-16 14:10:00,55.74,55.84,55.65,55.78,168700.0,43.9226,44.0014,43.8517,43.9541,168700.0
2007-01-16 14:20:00,55.78,55.8,55.68,55.7,57300.0,43.9541,43.9699,43.8753,43.8911,57300.0
2007-01-16 14:30:00,55.71,55.8,55.62,55.71,638700.0,43.899,43.9699,43.828,43.899,638700.0
2007-01-16 14:40:00,55.71,55.8,55.7,55.77,85900.0,43.899,43.9699,43.8911,43.9462,85900.0
2007-01-16 14:50:00,55.78,55.8,55.7,55.72,75100.0,43.9541,43.9699,43.8911,43.9068,75100.0
2007-01-16 15:00:00,55.72,55.79,55.71,55.78,71400.0,43.9068,43.962,43.899,43.9541,71400.0
2007-01-16 15:10:00,55.78,55.79,55.74,55.78,112000.0,43.9541,43.962,43.9226,43.9541,112000.0
2007-01-16 15:20:00,55.77,55.79,55.75,55.78,80600.0,43.9462,43.962,43.9305,43.9541,80600.0
2007-01-16 15:30:00,55.79,55.8,55.7,55.78,202400.0,43.962,43.9699,43.8911,43.9541,202400.0
2007-01-16 15:40:00,55.79,55.86,55.78,55.78,248200.0,43.962,44.0172,43.9541,43.9541,248200.0
2007-01-16 15:50:00,55.77,55.83,55.7,55.73,294200.0,43.9462,43.9935,43.8911,43.9147,294200.0
2007-01-17 09:30:00,55.95,56.24,55.75,56.18,465400.0,44.0881,44.3166,43.9305,44.2693,465400.0
2007-01-17 09:40:00,56.18,56.29,56.0,56.15,335400.0,44.2693,44.356,44.1275,44.2457,335400.0
2007-01-17 09:50:00,56.15,56.2,56.07,56.2,383100.0,44.2457,44.2851,44.1826,44.2851,383100.0
2007-01-17 10:00:00,56.2,56.2,56.0,56.07,233600.0,44.2851,44.2851,44.1275,44.1826,233600.0
2007-01-17 10:10:00,56.07,56.1,55.95,55.99,319900.0,44.1826,44.2063,44.0881,44.1196,319900.0
2007-01-17 10:20:00,55.98,55.99,55.9,55.98,96300.0,44.1117,44.1196,44.0487,44.1117,96300.0
2007-01-17 10:30:00,55.99,56.04,55.8,55.8,153700.0,44.1196,44.159,43.9699,43.9699,153700.0
2007-01-17 10:40:00,55.81,55.85,55.67,55.71,122800.0,43.9778,44.0093,43.8674,43.899,122800.0
2007-01-17 10:50:00,55.7,56.01,55.62,55.77,124900.0,43.8911,44.1354,43.828,43.9462,124900.0
2007-01-17 11:00:00,55.77,55.98,55.76,55.92,99400.0,43.9462,44.1117,43.9384,44.0644,99400.0
2007-01-17 11:10:00,55.91,56.0,55.84,55.94,142800.0,44.0566,44.1275,44.0014,44.0802,142800.0
2007-01-17 11:20:00,55.94,55.98,55.9,55.9,73400.0,44.0802,44.1117,44.0487,44.0487,73400.0
2007-01-17 11:30:00,55.9,55.98,55.9,55.9,80700.0,44.0487,44.1117,44.0487,44.0487,80700.0
2007-01-17 11:40:00,55.9,55.95,55.86,55.92,83800.0,44.0487,44.0881,44.0172,44.0644,83800.0
2007-01-17 11:50:00,55.93,56.0,55.9,56.0,76700.0,44.0723,44.1275,44.0487,44.1275,76700.0
2007-01-17 12:00:00,55.99,56.0,55.95,55.96,92100.0,44.1196,44.1275,44.0881,44.096,92100.0
2007-01-17 12:10:00,55.97,55.97,55.92,55.94,52300.0,44.1038,44.1038,44.0644,44.0802,52300.0
2007-01-17 12:20:00,55.97,56.0,55.96,55.98,51400.0,44.1038,44.1275,44.096,44.1117,51400.0
2007-01-17 12:30:00,55.99,56.0,55.97,55.97,63300.0,44.1196,44.1275,44.1038,44.1038,63300.0
2007-01-17 12:40:00,55.97,55.99,55.96,55.98,116800.0,44.1038,44.1196,44.096,44.1117,116800.0
2007-01-17 12:50:00,55.98,56.0,55.97,56.0,75000.0,44.1117,44.1275,44.1038,44.1275,75000.0
2007-01-17 13:00:00,56.0,56.0,55.98,55.99,115800.0,44.1275,44.1275,44.1117,44.1196,115800.0
2007-01-17 13:10:00,55.99,56.0,55.95,56.0,70900.0,44.1196,44.1275,44.0881,44.1275,70900.0
2007-01-17 13:20:00,55.99,56.0,55.95,55.97,93000.0,44.1196,44.1275,44.0881,44.1038,93000.0
2007-01-17 13:30:00,55.97,56.07,55.97,56.03,256500.0,44.1038,44.1826,44.1038,44.1511,256500.0
2007-01-17 13:40:00,56.03,56.05,56.01,56.02,99700.0,44.1511,44.1669,44.1354,44.1432,99700.0
2007-01-17 13:50:00,56.01,56.02,55.99,56.0,67800.0,44.1354,44.1432,44.1196,44.1275,67800.0
2007-01-17 14:00:00,56.0,56.0,55.95,55.96,154000.0,44.1275,44.1275,44.0881,44.096,154000.0
2007-01-17 14:10:00,55.96,55.97,55.86,55.86,119300.0,44.096,44.1038,44.0172,44.0172,119300.0
2007-01-17 14:20:00,55.86,55.86,55.74,55.77,140000.0,44.0172,44.0172,43.9226,43.9462,140000.0
2007-01-17 14:30:00,55.79,55.84,55.76,55.77,151100.0,43.962,44.0014,43.9384,43.9462,151100.0
2007-01-17 14:40:00,55.77,55.77,55.64,55.65,136100.0,43.9462,43.9462,43.8438,43.8517,136100.0
2007-01-17 14:50:00,55.65,55.67,55.52,55.67,169400.0,43.8517,43.8674,43.7492,43.8674,169400.0
2007-01-17 15:00:00,55.65,55.68,55.61,55.65,184600.0,43.8517,43.8753,43.8202,43.8517,184600.0
2007-01-17 15:10:00,55.65,55.73,55.62,55.72,185400.0,43.8517,43.9147,43.828,43.9068,185400.0
2007-01-17 15:20:00,55.72,55.73,55.64,55.67,151800.0,43.9068,43.9147,43.8438,43.8674,151800.0
2007-01-17 15:30:00,55.66,55.79,55.66,55.79,177200.0,43.8596,43.962,43.8596,43.962,177200.0
2007-01-17 15:40:00,55.79,55.8,55.65,55.71,351400.0,43.962,43.9699,43.8517,43.899,351400.0
2007-01-17 15:50:00,55.7,55.73,55.6,55.65,313900.0,43.8911,43.9147,43.8123,43.8517,313900.0
2007-01-18 09:30:00,54.6,54.6,53.87,53.88,627500.0,43.0243,43.0243,42.4491,42.4569,627500.0
2007-01-18 09:40:00,53.92,54.12,53.36,53.89,1138600.0,42.4885,42.6461,42.0472,42.4648,1138600.0
2007-01-18 09:50:00,53.9,54.2,53.75,53.97,875300.0,42.4727,42.7091,42.3545,42.5279,875300.0
2007-01-18 10:00:00,53.97,53.98,53.71,53.85,664300.0,42.5279,42.5357,42.323,42.4333,664300.0
2007-01-18 10:10:00,53.85,53.96,53.57,53.63,392300.0,42.4333,42.52,42.2127,42.2599,392300.0
2007-01-18 10:20:00,53.64,53.9,53.59,53.88,390800.0,42.2678,42.4727,42.2284,42.4569,390800.0
2007-01-18 10:30:00,53.89,54.06,53.88,53.97,643900.0,42.4648,42.5988,42.4569,42.5279,643900.0
2007-01-18 10:40:00,53.98,54.19,53.9,54.09,315600.0,42.5357,42.7012,42.4727,42.6224,315600.0
2007-01-18 10:50:00,54.11,54.23,53.91,54.05,224100.0,42.6382,42.7327,42.4806,42.5909,224100.0
2007-01-18 11:00:00,54.06,54.11,53.96,53.98,178700.0,42.5988,42.6382,42.52,42.5357,178700.0
2007-01-18 11:10:00,53.97,54.18,53.97,54.12,163900.0,42.5279,42.6933,42.5279,42.6461,163900.0
2007-01-18 11:20:00,54.12,54.21,54.07,54.15,95000.0,42.6461,42.717,42.6067,42.6697,95000.0
2007-01-18 11:30:00,54.16,54.21,54.07,54.08,77400.0,42.6776,42.717,42.6067,42.6145,77400.0
2007-01-18 11:40:00,54.08,54.29,54.07,54.14,160300.0,42.6145,42.78,42.6067,42.6618,160300.0
2007-01-18 11:50:00,54.14,54.45,54.12,54.32,119500.0,42.6618,42.9061,42.6461,42.8037,119500.0
2007-01-18 12:00:00,54.33,54.44,54.26,54.4,272800.0,42.8115,42.8982,42.7564,42.8667,272800.0
2007-01-18 12:10:00,54.4,54.45,54.24,54.25,168500.0,42.8667,42.9061,42.7406,42.7485,168500.0
2007-01-18 12:20:00,54.25,54.43,54.16,54.43,167400.0,42.7485,42.8903,42.6776,42.8903,167400.0
2007-01-18 12:30:00,54.43,54.5,54.26,54.3,242900.0,42.8903,42.9455,42.7564,42.7879,242900.0
2007-01-18 12:40:00,54.29,54.39,54.29,54.35,294700.0,42.78,42.8588,42.78,42.8273,294700.0
2007-01-18 12:50:00,54.35,54.36,54.29,54.35,241200.0,42.8273,42.8352,42.78,42.8273,241200.0
2007-01-18 13:00:00,54.35,54.37,54.3,54.31,168000.0,42.8273,42.843,42.7879,42.7958,168000.0
2007-01-18 13:10:00,54.3,54.3,54.2,54.26,138300.0,42.7879,42.7879,42.7091,42.7564,138300.0
2007-01-18 13:20:00,54.27,54.31,54.22,54.26,236300.0,42.7643,42.7958,42.7249,42.7564,236300.0
2007-01-18 13:30:00,54.25,54.28,54.21,54.23,135200.0,42.7485,42.7721,42.717,42.7327,135200.0
2007-01-18 13:40:00,54.23,54.3,54.18,54.2,160300.0,42.7327,42.7879,42.6933,42.7091,160300.0
2007-01-18 13:50:00,54.2,54.21,54.06,54.13,161900.0,42.7091,42.717,42.5988,42.6539,161900.0
2007-01-18 14:00:00,54.13,54.21,54.02,54.13,319800.0,42.6539,42.717,42.5673,42.6539,319800.0
2007-01-18 14:10:00,54.14,54.2,54.01,54.13,208100.0,42.6618,42.7091,42.5594,42.6539,208100.0
2007-01-18 14:20:00,54.14,54.22,54.14,54.18,131600.0,42.6618,42.7249,42.6618,42.6933,131600.0
2007-01-18 14:30:00,54.17,54.2,54.01,54.16,210300.0,42.6855,42.7091,42.5594,42.6776,210300.0
2007-01-18 14:40:00,54.15,54.23,54.14,54.15,130300.0,42.6697,42.7327,42.6618,42.6697,130300.0
2007-01-18 14:50:00,54.15,54.19,54.06,54.16,103700.0,42.6697,42.7012,42.5988,42.6776,103700.0
2007-01-18 15:00:00,54.17,54.17,54.01,54.07,194500.0,42.6855,42.6855,42.5594,42.6067,194500.0
2007-01-18 15:10:00,54.08,54.11,53.93,54.0,191200.0,42.6145,42.6382,42.4963,42.5515,191200.0
2007-01-18 15:20:00,53.99,54.1,53.94,54.01,171200.0,42.5436,42.6303,42.5042,42.5594,171200.0
2007-01-18 15:30:00,54.01,54.01,53.83,53.84,237400.0,42.5594,42.5594,42.4175,42.4254,237400.0
2007-01-18 15:40:00,53.84,53.86,53.75,53.8,418600.0,42.4254,42.4412,42.3545,42.3939,418600.0
2007-01-18 15:50:00,53.81,53.84,53.55,53.69,559300.0,42.4018,42.4254,42.1969,42.3072,559300.0
2007-01-19 09:30:00,53.8,53.8,53.54,53.7,751500.0,42.3939,42.3939,42.189,42.3151,751500.0
2007-01-19 09:40:00,53.71,53.78,53.7,53.73,250700.0,42.323,42.3781,42.3151,42.3387,250700.0
2007-01-19 09:50:00,53.73,53.77,53.68,53.74,157300.0,42.3387,42.3703,42.2993,42.3466,157300.0
2007-01-19 10:00:00,53.73,53.76,53.65,53.65,189200.0,42.3387,42.3624,42.2757,42.2757,189200.0
2007-01-19 10:10:00,53.65,53.7,53.44,53.57,334600.0,42.2757,42.3151,42.1102,42.2127,334600.0
2007-01-19 10:20:00,53.57,53.6,53.46,53.52,264200.0,42.2127,42.2363,42.126,42.1733,264200.0
2007-01-19 10:30:00,53.51,53.55,53.19,53.19,311200.0,42.1654,42.1969,41.9132,41.9132,311200.0
2007-01-19 10:40:00,53.19,53.26,53.09,53.24,444900.0,41.9132,41.9684,41.8344,41.9526,444900.0
2007-01-19 10:50:00,53.24,53.52,53.18,53.46,305800.0,41.9526,42.1733,41.9053,42.126,305800.0
2007-01-19 11:00:00,53.45,53.55,53.41,53.49,224100.0,42.1181,42.1969,42.0866,42.1496,224100.0
2007-01-19 11:10:00,53.49,53.52,53.45,53.45,133100.0,42.1496,42.1733,42.1181,42.1181,133100.0
2007-01-19 11:20:00,53.45,53.47,53.23,53.31,298800.0,42.1181,42.1339,41.9447,42.0078,298800.0
2007-01-19 11:30:00,53.36,53.38,53.2,53.23,181900.0,42.0472,42.0629,41.9211,41.9447,181900.0
2007-01-19 11:40:00,53.24,53.26,53.22,53.23,104000.0,41.9526,41.9684,41.9369,41.9447,104000.0
2007-01-19 11:50:00,53.23,53.28,53.2,53.27,192200.0,41.9447,41.9841,41.9211,41.9763,192200.0
2007-01-19 12:00:00,53.27,53.28,53.19,53.2,144000.0,41.9763,41.9841,41.9132,41.9211,144000.0
2007-01-19 12:10:00,53.2,53.35,53.08,53.29,266900.0,41.9211,42.0393,41.8265,41.992,266900.0
2007-01-19 12:20:00,53.3,53.38,53.25,53.25,133300.0,41.9999,42.0629,41.9605,41.9605,133300.0
2007-01-19 12:30:00,53.25,53.35,53.25,53.35,104800.0,41.9605,42.0393,41.9605,42.0393,104800.0
2007-01-19 12:40:00,53.35,53.36,53.3,53.31,135800.0,42.0393,42.0472,41.9999,42.0078,135800.0
2007-01-19 12:50:00,53.32,53.35,53.22,53.26,217800.0,42.0157,42.0393,41.9369,41.9684,217800.0
2007-01-19 13:00:00,53.25,53.42,53.22,53.33,125400.0,41.9605,42.0945,41.9369,42.0235,125400.0
2007-01-19 13:10:00,53.31,53.36,53.27,53.29,75000.0,42.0078,42.0472,41.9763,41.992,75000.0
2007-01-19 13:20:00,53.3,53.3,53.14,53.19,331400.0,41.9999,41.9999,41.8738,41.9132,331400.0
2007-01-19 13:30:00,53.21,53.26,53.11,53.19,63700.0,41.929,41.9684,41.8502,41.9132,63700.0
2007-01-19 13:40:00,53.19,53.21,53.1,53.11,73600.0,41.9132,41.929,41.8423,41.8502,73600.0
2007-01-19 13:50:00,53.1,53.19,53.1,53.14,87700.0,41.8423,41.9132,41.8423,41.8738,87700.0
2007-01-19 14:00:00,53.14,53.19,53.11,53.14,118800.0,41.8738,41.9132,41.8502,41.8738,118800.0
2007-01-19 14:10:00,53.14,53.29,53.13,53.22,83900.0,41.8738,41.992,41.8659,41.9369,83900.0
2007-01-19 14:20:00,53.23,53.26,53.2,53.23,115800.0,41.9447,41.9684,41.9211,41.9447,115800.0
2007-01-19 14:30:00,53.23,53.34,53.22,53.24,132000.0,41.9447,42.0314,41.9369,41.9526,132000.0
2007-01-19 14:40:00,53.23,53.34,53.21,53.25,100300.0,41.9447,42.0314,41.929,41.9605,100300.0
2007-01-19 14:50:00,53.24,53.34,53.23,53.27,165800.0,41.9526,42.0314,41.9447,41.9763,165800.0
2007-01-19 15:00:00,53.27,53.3,53.25,53.26,185200.0,41.9763,41.9999,41.9605,41.9684,185200.0
2007-01-19 15:10:00,53.26,53.29,53.16,53.22,235000.0,41.9684,41.992,41.8896,41.9369,235000.0
2007-01-19 15:20:00,53.22,53.27,53.14,53.2,135700.0,41.9369,41.9763,41.8738,41.9211,135700.0
2007-01-19 15:30:00,53.2,53.28,53.17,53.25,212400.0,41.9211,41.9841,41.8975,41.9605,212400.0
2007-01-19 15:40:00,53.24,53.28,53.23,53.25,239100.0,41.9526,41.9841,41.9447,41.9605,239100.0
2007-01-19 15:50:00,53.25,53.26,53.13,53.19,360900.0,41.9605,41.9684,41.8659,41.9132,360900.0
2007-01-22 09:30:00,53.2,53.25,53.1,53.2,272100.0,41.9211,41.9605,41.8423,41.9211,272100.0
2007-01-22 09:40:00,53.2,53.2,52.96,53.1,563700.0,41.9211,41.9211,41.732,41.8423,563700.0
2007-01-22 09:50:00,53.09,53.1,52.81,52.82,303500.0,41.8344,41.8423,41.6138,41.6217,303500.0
2007-01-22 10:00:00,52.81,52.87,52.65,52.66,365800.0,41.6138,41.6611,41.4877,41.4956,365800.0
2007-01-22 10:10:00,52.66,52.69,52.35,52.41,445700.0,41.4956,41.5192,41.2513,41.2986,445700.0
2007-01-22 10:20:00,52.43,52.57,52.42,52.44,245400.0,41.3143,41.4247,41.3065,41.3222,245400.0
2007-01-22 10:30:00,52.43,52.6,52.37,52.45,206200.0,41.3143,41.4483,41.2671,41.3301,206200.0
2007-01-22 10:40:00,52.44,52.6,52.44,52.51,304300.0,41.3222,41.4483,41.3222,41.3774,304300.0
2007-01-22 10:50:00,52.49,52.52,52.42,52.51,296500.0,41.3616,41.3853,41.3065,41.3774,296500.0
2007-01-22 11:00:00,52.51,52.53,52.42,52.45,197300.0,41.3774,41.3931,41.3065,41.3301,197300.0
2007-01-22 11:10:00,52.45,52.65,52.42,52.63,200300.0,41.3301,41.4877,41.3065,41.4719,200300.0
2007-01-22 11:20:00,52.63,52.63,52.53,52.55,141200.0,41.4719,41.4719,41.3931,41.4089,141200.0
2007-01-22 11:30:00,52.55,52.55,52.47,52.49,124500.0,41.4089,41.4089,41.3459,41.3616,124500.0
2007-01-22 11:40:00,52.49,52.56,52.43,52.47,100600.0,41.3616,41.4168,41.3143,41.3459,100600.0
2007-01-22 11:50:00,52.47,52.47,52.33,52.35,118700.0,41.3459,41.3459,41.2355,41.2513,118700.0
2007-01-22 12:00:00,52.34,52.56,52.32,52.53,131900.0,41.2434,41.4168,41.2277,41.3931,131900.0
2007-01-22 12:10:00,52.53,52.54,52.38,52.39,92600.0,41.3931,41.401,41.2749,41.2828,92600.0
2007-01-22 12:20:00,52.39,52.43,52.38,52.39,105900.0,41.2828,41.3143,41.2749,41.2828,105900.0
2007-01-22 12:30:00,52.39,52.41,52.36,52.4,112400.0,41.2828,41.2986,41.2592,41.2907,112400.0
2007-01-22 12:40:00,52.4,52.41,52.39,52.4,101700.0,41.2907,41.2986,41.2828,41.2907,101700.0
2007-01-22 12:50:00,52.4,52.4,52.35,52.4,68100.0,41.2907,41.2907,41.2513,41.2907,68100.0
2007-01-22 13:00:00,52.4,52.4,52.37,52.4,161400.0,41.2907,41.2907,41.2671,41.2907,161400.0
2007-01-22 13:10:00,52.4,52.4,52.35,52.36,107800.0,41.2907,41.2907,41.2513,41.2592,107800.0
2007-01-22 13:20:00,52.36,52.37,52.33,52.36,83500.0,41.2592,41.2671,41.2355,41.2592,83500.0
2007-01-22 13:30:00,52.37,52.37,52.3,52.31,95700.0,41.2671,41.2671,41.2119,41.2198,95700.0
2007-01-22 13:40:00,52.31,52.31,52.2,52.21,156900.0,41.2198,41.2198,41.1331,41.141,156900.0
2007-01-22 13:50:00,52.21,52.22,52.16,52.16,244200.0,41.141,41.1489,41.1016,41.1016,244200.0
2007-01-22 14:00:00,52.16,52.19,52.12,52.13,165700.0,41.1016,41.1252,41.0701,41.078,165700.0
2007-01-22 14:10:00,52.14,52.14,52.07,52.07,134200.0,41.0858,41.0858,41.0307,41.0307,134200.0
2007-01-22 14:20:00,52.07,52.15,52.06,52.08,151700.0,41.0307,41.0937,41.0228,41.0386,151700.0
2007-01-22 14:30:00,52.08,52.13,52.05,52.1,250000.0,41.0386,41.078,41.0149,41.0543,250000.0
2007-01-22 14:40:00,52.11,52.13,52.06,52.11,282100.0,41.0622,41.078,41.0228,41.0622,282100.0
2007-01-22 14:50:00,52.11,52.38,52.09,52.33,320600.0,41.0622,41.2749,41.0464,41.2355,320600.0
2007-01-22 15:00:00,52.32,52.38,52.23,52.26,221700.0,41.2277,41.2749,41.1567,41.1804,221700.0
2007-01-22 15:10:00,52.27,52.32,52.21,52.24,450700.0,41.1883,41.2277,41.141,41.1646,450700.0
2007-01-22 15:20:00,52.24,52.25,52.19,52.25,93300.0,41.1646,41.1725,41.1252,41.1725,93300.0
2007-01-22 15:30:00,52.25,52.25,52.13,52.16,407100.0,41.1725,41.1725,41.078,41.1016,407100.0
2007-01-22 15:40:00,52.17,52.18,52.12,52.17,288800.0,41.1095,41.1174,41.0701,41.1095,288800.0
2007-01-22 15:50:00,52.16,52.25,52.16,52.18,213900.0,41.1016,41.1725,41.1016,41.1174,213900.0
2007-01-23 09:30:00,52.2,52.45,52.2,52.22,179500.0,41.1331,41.3301,41.1331,41.1489,179500.0
2007-01-23 09:40:00,52.23,52.24,52.07,52.23,190000.0,41.1567,41.1646,41.0307,41.1567,190000.0
2007-01-23 09:50:00,52.22,52.25,52.09,52.17,247600.0,41.1489,41.1725,41.0464,41.1095,247600.0
2007-01-23 10:00:00,52.17,52.3,52.13,52.29,210100.0,41.1095,41.2119,41.078,41.204,210100.0
2007-01-23 10:10:00,52.29,52.32,52.16,52.24,156500.0,41.204,41.2277,41.1016,41.1646,156500.0
2007-01-23 10:20:00,52.23,52.25,52.16,52.2,92600.0,41.1567,41.1725,41.1016,41.1331,92600.0
2007-01-23 10:30:00,52.2,52.21,52.13,52.18,126700.0,41.1331,41.141,41.078,41.1174,126700.0
2007-01-23 10:40:00,52.18,52.2,52.14,52.18,99500.0,41.1174,41.1331,41.0858,41.1174,99500.0
2007-01-23 10:50:00,52.18,52.25,52.13,52.13,100100.0,41.1174,41.1725,41.078,41.078,100100.0
2007-01-23 11:00:00,52.15,52.24,52.14,52.2,117400.0,41.0937,41.1646,41.0858,41.1331,117400.0
2007-01-23 11:10:00,52.2,52.22,52.18,52.19,92200.0,41.1331,41.1489,41.1174,41.1252,92200.0
2007-01-23 11:20:00,52.18,52.22,52.12,52.22,73100.0,41.1174,41.1489,41.0701,41.1489,73100.0
2007-01-23 11:30:00,52.22,52.22,52.09,52.12,101900.0,41.1489,41.1489,41.0464,41.0701,101900.0
2007-01-23 11:40:00,52.11,52.14,52.08,52.1,100900.0,41.0622,41.0858,41.0386,41.0543,100900.0
2007-01-23 11:50:00,52.09,52.13,52.05,52.12,163700.0,41.0464,41.078,41.0149,41.0701,163700.0
2007-01-23 12:00:00,52.12,52.18,52.11,52.14,82200.0,41.0701,41.1174,41.0622,41.0858,82200.0
2007-01-23 12:10:00,52.13,52.17,52.1,52.15,67500.0,41.078,41.1095,41.0543,41.0937,67500.0
2007-01-23 12:20:00,52.15,52.2,52.08,52.1,171300.0,41.0937,41.1331,41.0386,41.0543,171300.0
2007-01-23 12:30:00,52.1,52.1,52.02,52.03,90300.0,41.0543,41.0543,40.9913,40.9992,90300.0
2007-01-23 12:40:00,52.04,52.1,52.02,52.09,135100.0,41.007,41.0543,40.9913,41.0464,135100.0
2007-01-23 12:50:00,52.1,52.1,52.06,52.1,109900.0,41.0543,41.0543,41.0228,41.0543,109900.0
2007-01-23 13:00:00,52.1,52.12,52.07,52.09,98800.0,41.0543,41.0701,41.0307,41.0464,98800.0
2007-01-23 13:10:00,52.09,52.15,52.05,52.13,104800.0,41.0464,41.0937,41.0149,41.078,104800.0
2007-01-23 13:20:00,52.14,52.14,52.02,52.04,205800.0,41.0858,41.0858,40.9913,41.007,205800.0
2007-01-23 13:30:00,52.04,52.07,51.95,52.0,167800.0,41.007,41.0307,40.9361,40.9755,167800.0
2007-01-23 13:40:00,52.0,52.11,51.99,52.11,88800.0,40.9755,41.0622,40.9676,41.0622,88800.0
2007-01-23 13:50:00,52.09,52.12,52.0,52.03,125100.0,41.0464,41.0701,40.9755,40.9992,125100.0
2007-01-23 14:00:00,52.03,52.05,51.91,51.99,125800.0,40.9992,41.0149,40.9046,40.9676,125800.0
2007-01-23 14:10:00,51.99,52.1,51.95,51.99,130400.0,40.9676,41.0543,40.9361,40.9676,130400.0
2007-01-23 14:20:00,51.99,52.05,51.89,51.92,115700.0,40.9676,41.0149,40.8888,40.9125,115700.0
2007-01-23 14:30:00,51.92,51.93,51.8,51.82,186200.0,40.9125,40.9204,40.8179,40.8337,186200.0
2007-01-23 14:40:00,51.82,51.85,51.75,51.8,164500.0,40.8337,40.8573,40.7785,40.8179,164500.0
2007-01-23 14:50:00,51.8,51.95,51.78,51.92,135700.0,40.8179,40.9361,40.8022,40.9125,135700.0
2007-01-23 15:00:00,51.92,52.02,51.87,51.87,180700.0,40.9125,40.9913,40.8731,40.8731,180700.0
2007-01-23 15:10:00,51.88,51.92,51.82,51.88,102800.0,40.881,40.9125,40.8337,40.881,102800.0
2007-01-23 15:20:00,51.88,51.89,51.76,51.8,149700.0,40.881,40.8888,40.7864,40.8179,149700.0
2007-01-23 15:30:00,51.79,51.8,51.65,51.67,362300.0,40.81,40.8179,40.6997,40.7155,362300.0
2007-01-23 15:40:00,51.67,51.67,51.4,51.43,766900.0,40.7155,40.7155,40.5027,40.5264,766900.0
2007-01-23 15:50:00,51.43,51.63,51.43,51.48,1290500.0,40.5264,40.684,40.5264,40.5658,1290500.0
2007-01-24 09:30:00,51.37,51.37,51.09,51.09,389100.0,40.4791,40.4791,40.2584,40.2584,389100.0
2007-01-24 09:40:00,51.09,51.11,50.76,51.02,787400.0,40.2584,40.2742,39.9984,40.2033,787400.0
2007-01-24 09:50:00,51.05,51.88,50.9,51.79,1502100.0,40.2269,40.881,40.1087,40.81,1502100.0
2007-01-24 10:00:00,51.78,52.02,51.63,51.96,600200.0,40.8022,40.9913,40.684,40.944,600200.0
2007-01-24 10:10:00,51.96,52.22,51.92,52.1,229700.0,40.944,41.1489,40.9125,41.0543,229700.0
2007-01-24 10:20:00,52.1,52.22,51.76,51.88,243900.0,41.0543,41.1489,40.7864,40.881,243900.0
2007-01-24 10:30:00,51.89,52.0,51.89,51.96,195800.0,40.8888,40.9755,40.8888,40.944,195800.0
2007-01-24 10:40:00,51.94,52.08,51.93,52.05,126900.0,40.9282,41.0386,40.9204,41.0149,126900.0
2007-01-24 10:50:00,52.05,52.31,52.04,52.31,173300.0,41.0149,41.2198,41.007,41.2198,173300.0
2007-01-24 11:00:00,52.3,52.31,52.15,52.17,227800.0,41.2119,41.2198,41.0937,41.1095,227800.0
2007-01-24 11:10:00,52.19,52.2,52.08,52.1,85100.0,41.1252,41.1331,41.0386,41.0543,85100.0
2007-01-24 11:20:00,52.1,52.22,52.09,52.2,73900.0,41.0543,41.1489,41.0464,41.1331,73900.0
2007-01-24 11:30:00,52.2,52.21,52.09,52.18,78000.0,41.1331,41.141,41.0464,41.1174,78000.0
2007-01-24 11:40:00,52.17,52.29,52.17,52.21,100200.0,41.1095,41.204,41.1095,41.141,100200.0
2007-01-24 11:50:00,52.21,52.23,52.18,52.21,99000.0,41.141,41.1567,41.1174,41.141,99000.0
2007-01-24 12:00:00,52.2,52.3,52.11,52.13,150400.0,41.1331,41.2119,41.0622,41.078,150400.0
2007-01-24 12:10:00,52.13,52.14,52.05,52.08,90700.0,41.078,41.0858,41.0149,41.0386,90700.0
2007-01-24 12:20:00,52.07,52.17,52.05,52.13,72800.0,41.0307,41.1095,41.0149,41.078,72800.0
2007-01-24 12:30:00,52.12,52.19,52.12,52.18,77200.0,41.0701,41.1252,41.0701,41.1174,77200.0
2007-01-24 12:40:00,52.17,52.2,52.03,52.06,130900.0,41.1095,41.1331,40.9992,41.0228,130900.0
2007-01-24 12:50:00,52.06,52.12,52.05,52.08,51100.0,41.0228,41.0701,41.0149,41.0386,51100.0
2007-01-24 13:00:00,52.07,52.15,52.02,52.02,75000.0,41.0307,41.0937,40.9913,40.9913,75000.0
2007-01-24 13:10:00,52.03,52.08,52.0,52.08,40300.0,40.9992,41.0386,40.9755,41.0386,40300.0
2007-01-24 13:20:00,52.08,52.08,52.0,52.03,57500.0,41.0386,41.0386,40.9755,40.9992,57500.0
2007-01-24 13:30:00,52.03,52.04,51.93,52.0,97400.0,40.9992,41.007,40.9204,40.9755,97400.0
2007-01-24 13:40:00,52.01,52.04,51.96,51.96,42000.0,40.9834,41.007,40.944,40.944,42000.0
2007-01-24 13:50:00,51.96,52.08,51.93,51.97,237500.0,40.944,41.0386,40.9204,40.9519,237500.0
2007-01-24 14:00:00,51.97,52.04,51.96,52.0,92900.0,40.9519,41.007,40.944,40.9755,92900.0
2007-01-24 14:10:00,52.0,52.01,51.95,51.95,88400.0,40.9755,40.9834,40.9361,40.9361,88400.0
2007-01-24 14:20:00,51.95,51.99,51.9,51.98,62400.0,40.9361,40.9676,40.8967,40.9598,62400.0
2007-01-24 14:30:00,51.99,52.02,51.94,52.01,120900.0,40.9676,40.9913,40.9282,40.9834,120900.0
2007-01-24 14:40:00,52.01,52.01,51.96,51.97,68900.0,40.9834,40.9834,40.944,40.9519,68900.0
2007-01-24 14:50:00,51.98,52.01,51.96,51.99,82200.0,40.9598,40.9834,40.944,40.9676,82200.0
2007-01-24 15:00:00,51.99,52.01,51.98,52.0,113200.0,40.9676,40.9834,40.9598,40.9755,113200.0
2007-01-24 15:10:00,52.0,52.01,51.98,52.0,103100.0,40.9755,40.9834,40.9598,40.9755,103100.0
2007-01-24 15:20:00,51.99,52.02,51.98,51.99,195800.0,40.9676,40.9913,40.9598,40.9676,195800.0
2007-01-24 15:30:00,51.99,52.03,51.95,51.99,239100.0,40.9676,40.9992,40.9361,40.9676,239100.0
2007-01-24 15:40:00,51.99,52.01,51.92,51.92,156200.0,40.9676,40.9834,40.9125,40.9125,156200.0
2007-01-24 15:50:00,51.93,51.96,51.79,51.8,597600.0,40.9204,40.944,40.81,40.8179,597600.0
2007-01-25 09:30:00,51.8,51.98,51.8,51.91,161400.0,40.8179,40.9598,40.8179,40.9046,161400.0
2007-01-25 09:40:00,51.9,52.33,51.89,52.33,290700.0,40.8967,41.2355,40.8888,41.2355,290700.0
2007-01-25 09:50:00,52.33,52.4,52.07,52.14,213300.0,41.2355,41.2907,41.0307,41.0858,213300.0
2007-01-25 10:00:00,52.14,52.17,52.02,52.09,220000.0,41.0858,41.1095,40.9913,41.0464,220000.0
2007-01-25 10:10:00,52.09,52.12,52.05,52.09,102700.0,41.0464,41.0701,41.0149,41.0464,102700.0
2007-01-25 10:20:00,52.07,52.11,52.07,52.08,113900.0,41.0307,41.0622,41.0307,41.0386,113900.0
2007-01-25 10:30:00,52.07,52.13,52.04,52.06,81800.0,41.0307,41.078,41.007,41.0228,81800.0
2007-01-25 10:40:00,52.06,52.11,52.03,52.07,103600.0,41.0228,41.0622,40.9992,41.0307,103600.0
2007-01-25 10:50:00,52.05,52.11,52.04,52.1,155300.0,41.0149,41.0622,41.007,41.0543,155300.0
2007-01-25 11:00:00,52.09,52.19,52.09,52.13,93400.0,41.0464,41.1252,41.0464,41.078,93400.0
2007-01-25 11:10:00,52.13,52.15,52.08,52.09,59100.0,41.078,41.0937,41.0386,41.0464,59100.0
2007-01-25 11:20:00,52.1,52.13,52.06,52.11,44300.0,41.0543,41.078,41.0228,41.0622,44300.0
2007-01-25 11:30:00,52.12,52.19,52.12,52.14,52300.0,41.0701,41.1252,41.0701,41.0858,52300.0
2007-01-25 11:40:00,52.14,52.2,52.13,52.14,61100.0,41.0858,41.1331,41.078,41.0858,61100.0
2007-01-25 11:50:00,52.14,52.17,52.13,52.16,74100.0,41.0858,41.1095,41.078,41.1016,74100.0
2007-01-25 12:00:00,52.16,52.16,52.03,52.07,224200.0,41.1016,41.1016,40.9992,41.0307,224200.0
2007-01-25 12:10:00,52.07,52.14,52.04,52.13,40500.0,41.0307,41.0858,41.007,41.078,40500.0
2007-01-25 12:20:00,52.14,52.19,52.13,52.16,94900.0,41.0858,41.1252,41.078,41.1016,94900.0
2007-01-25 12:30:00,52.16,52.21,52.16,52.21,139100.0,41.1016,41.141,41.1016,41.141,139100.0
2007-01-25 12:40:00,52.21,52.24,52.2,52.24,49900.0,41.141,41.1646,41.1331,41.1646,49900.0
2007-01-25 12:50:00,52.24,52.27,52.23,52.26,77500.0,41.1646,41.1883,41.1567,41.1804,77500.0
2007-01-25 13:00:00,52.26,52.27,52.22,52.24,58800.0,41.1804,41.1883,41.1489,41.1646,58800.0
2007-01-25 13:10:00,52.24,52.24,52.15,52.15,41500.0,41.1646,41.1646,41.0937,41.0937,41500.0
2007-01-25 13:20:00,52.15,52.2,52.09,52.12,67800.0,41.0937,41.1331,41.0464,41.0701,67800.0
2007-01-25 13:30:00,52.12,52.15,52.04,52.06,96200.0,41.0701,41.0937,41.007,41.0228,96200.0
2007-01-25 13:40:00,52.06,52.17,52.04,52.15,97000.0,41.0228,41.1095,41.007,41.0937,97000.0
2007-01-25 13:50:00,52.16,52.17,52.11,52.13,128500.0,41.1016,41.1095,41.0622,41.078,128500.0
2007-01-25 14:00:00,52.13,52.16,52.05,52.13,147600.0,41.078,41.1016,41.0149,41.078,147600.0
2007-01-25 14:10:00,52.13,52.14,52.04,52.04,69800.0,41.078,41.0858,41.007,41.007,69800.0
2007-01-25 14:20:00,52.05,52.1,52.03,52.09,303300.0,41.0149,41.0543,40.9992,41.0464,303300.0
2007-01-25 14:30:00,52.09,52.11,52.04,52.08,96800.0,41.0464,41.0622,41.007,41.0386,96800.0
2007-01-25 14:40:00,52.08,52.1,52.03,52.1,101000.0,41.0386,41.0543,40.9992,41.0543,101000.0
2007-01-25 14:50:00,52.09,52.11,52.06,52.07,79800.0,41.0464,41.0622,41.0228,41.0307,79800.0
2007-01-25 15:00:00,52.08,52.09,52.04,52.06,116900.0,41.0386,41.0464,41.007,41.0228,116900.0
2007-01-25 15:10:00,52.07,52.1,52.04,52.05,118500.0,41.0307,41.0543,41.007,41.0149,118500.0
2007-01-25 15:20:00,52.05,52.11,52.04,52.09,95100.0,41.0149,41.0622,41.007,41.0464,95100.0
2007-01-25 15:30:00,52.09,52.1,52.03,52.07,142200.0,41.0464,41.0543,40.9992,41.0307,142200.0
2007-01-25 15:40:00,52.07,52.11,52.04,52.11,155500.0,41.0307,41.0622,41.007,41.0622,155500.0
2007-01-25 15:50:00,52.1,52.2,52.06,52.12,288000.0,41.0543,41.1331,41.0228,41.0701,288000.0
2007-01-26 09:30:00,52.06,52.14,51.72,51.72,126900.0,41.0228,41.0858,40.7549,40.7549,126900.0
2007-01-26 09:40:00,51.72,51.81,51.55,51.68,123400.0,40.7549,40.8258,40.6209,40.7234,123400.0
2007-01-26 09:50:00,51.69,51.83,51.67,51.77,82900.0,40.7312,40.8416,40.7155,40.7943,82900.0
2007-01-26 10:00:00,51.77,51.83,51.48,51.48,146700.0,40.7943,40.8416,40.5658,40.5658,146700.0
2007-01-26 10:10:00,51.48,51.48,51.28,51.36,128300.0,40.5658,40.5658,40.4082,40.4712,128300.0
2007-01-26 10:20:00,51.36,51.5,51.33,51.47,109500.0,40.4712,40.5815,40.4476,40.5579,109500.0
2007-01-26 10:30:00,51.47,51.55,51.41,51.5,113300.0,40.5579,40.6209,40.5106,40.5815,113300.0
2007-01-26 10:40:00,51.5,51.5,51.45,51.45,73100.0,40.5815,40.5815,40.5421,40.5421,73100.0
2007-01-26 10:50:00,51.45,51.52,51.38,51.49,70700.0,40.5421,40.5973,40.487,40.5736,70700.0
2007-01-26 11:00:00,51.49,51.52,51.44,51.48,72100.0,40.5736,40.5973,40.5342,40.5658,72100.0
2007-01-26 11:10:00,51.47,51.48,51.38,51.42,89800.0,40.5579,40.5658,40.487,40.5185,89800.0
2007-01-26 11:20:00,51.42,51.48,51.36,51.37,79100.0,40.5185,40.5658,40.4712,40.4791,79100.0
2007-01-26 11:30:00,51.36,51.38,51.3,51.33,102500.0,40.4712,40.487,40.4239,40.4476,102500.0
2007-01-26 11:40:00,51.33,51.46,51.31,51.41,104000.0,40.4476,40.55,40.4318,40.5106,104000.0
2007-01-26 11:50:00,51.41,51.52,51.38,51.51,50000.0,40.5106,40.5973,40.487,40.5894,50000.0
2007-01-26 12:00:00,51.51,51.6,51.51,51.6,60100.0,40.5894,40.6603,40.5894,40.6603,60100.0
2007-01-26 12:10:00,51.6,51.65,51.53,51.54,67800.0,40.6603,40.6997,40.6052,40.613,67800.0
2007-01-26 12:20:00,51.55,51.55,51.4,51.41,57500.0,40.6209,40.6209,40.5027,40.5106,57500.0
2007-01-26 12:30:00,51.41,51.52,51.4,51.48,65900.0,40.5106,40.5973,40.5027,40.5658,65900.0
2007-01-26 12:40:00,51.48,51.53,51.45,51.48,61800.0,40.5658,40.6052,40.5421,40.5658,61800.0
2007-01-26 12:50:00,51.48,51.5,51.44,51.49,100000.0,40.5658,40.5815,40.5342,40.5736,100000.0
2007-01-26 13:00:00,51.5,51.52,51.45,51.5,108300.0,40.5815,40.5973,40.5421,40.5815,108300.0
2007-01-26 13:10:00,51.51,51.52,51.46,51.5,176300.0,40.5894,40.5973,40.55,40.5815,176300.0
2007-01-26 13:20:00,51.5,51.53,51.46,51.51,93200.0,40.5815,40.6052,40.55,40.5894,93200.0
2007-01-26 13:30:00,51.51,51.58,51.49,51.55,84500.0,40.5894,40.6446,40.5736,40.6209,84500.0
2007-01-26 13:40:00,51.56,51.62,51.52,51.53,73500.0,40.6288,40.6761,40.5973,40.6052,73500.0
2007-01-26 13:50:00,51.53,51.58,51.44,51.44,77800.0,40.6052,40.6446,40.5342,40.5342,77800.0
2007-01-26 14:00:00,51.43,51.48,51.4,51.47,61100.0,40.5264,40.5658,40.5027,40.5579,61100.0
2007-01-26 14:10:00,51.48,51.64,51.45,51.61,86400.0,40.5658,40.6918,40.5421,40.6682,86400.0
2007-01-26 14:20:00,51.62,51.63,51.56,51.56,68500.0,40.6761,40.684,40.6288,40.6288,68500.0
2007-01-26 14:30:00,51.56,51.62,51.5,51.5,99200.0,40.6288,40.6761,40.5815,40.5815,99200.0
2007-01-26 14:40:00,51.5,51.52,51.43,51.44,75700.0,40.5815,40.5973,40.5264,40.5342,75700.0
2007-01-26 14:50:00,51.43,51.56,51.43,51.55,95600.0,40.5264,40.6288,40.5264,40.6209,95600.0
2007-01-26 15:00:00,51.56,51.66,51.54,51.65,101000.0,40.6288,40.7076,40.613,40.6997,101000.0
2007-01-26 15:10:00,51.65,51.76,51.61,51.71,112500.0,40.6997,40.7864,40.6682,40.747,112500.0
2007-01-26 15:20:00,51.72,51.77,51.65,51.65,102300.0,40.7549,40.7943,40.6997,40.6997,102300.0
2007-01-26 15:30:00,51.66,51.73,51.58,51.72,114100.0,40.7076,40.7628,40.6446,40.7549,114100.0
2007-01-26 15:40:00,51.73,51.73,51.52,51.53,140200.0,40.7628,40.7628,40.5973,40.6052,140200.0
2007-01-26 15:50:00,51.53,51.56,51.46,51.56,228000.0,40.6052,40.6288,40.55,40.6288,228000.0
2007-01-29 09:30:00,51.35,51.68,51.35,51.57,161700.0,40.4633,40.7234,40.4633,40.6367,161700.0
2007-01-29 09:40:00,51.62,51.89,51.52,51.88,149000.0,40.6761,40.8888,40.5973,40.881,149000.0
2007-01-29 09:50:00,51.87,51.96,51.83,51.95,190300.0,40.8731,40.944,40.8416,40.9361,190300.0
2007-01-29 10:00:00,51.95,52.01,51.93,51.95,180000.0,40.9361,40.9834,40.9204,40.9361,180000.0
2007-01-29 10:10:00,51.95,51.95,51.82,51.87,233200.0,40.9361,40.9361,40.8337,40.8731,233200.0
2007-01-29 10:20:00,51.88,51.9,51.83,51.84,151100.0,40.881,40.8967,40.8416,40.8494,151100.0
2007-01-29 10:30:00,51.85,51.86,51.83,51.85,132900.0,40.8573,40.8652,40.8416,40.8573,132900.0
2007-01-29 10:40:00,51.85,51.89,51.82,51.86,102700.0,40.8573,40.8888,40.8337,40.8652,102700.0
2007-01-29 10:50:00,51.85,51.88,51.79,51.8,128000.0,40.8573,40.881,40.81,40.8179,128000.0
2007-01-29 11:00:00,51.81,51.81,51.53,51.56,248700.0,40.8258,40.8258,40.6052,40.6288,248700.0
2007-01-29 11:10:00,51.57,51.58,51.53,51.57,102200.0,40.6367,40.6446,40.6052,40.6367,102200.0
2007-01-29 11:20:00,51.57,51.57,51.53,51.55,78300.0,40.6367,40.6367,40.6052,40.6209,78300.0
2007-01-29 11:30:00,51.55,51.56,51.46,51.47,158400.0,40.6209,40.6288,40.55,40.5579,158400.0
2007-01-29 11:40:00,51.48,51.56,51.43,51.55,143200.0,40.5658,40.6288,40.5264,40.6209,143200.0
2007-01-29 11:50:00,51.55,51.65,51.52,51.63,69500.0,40.6209,40.6997,40.5973,40.684,69500.0
2007-01-29 12:00:00,51.64,51.71,51.64,51.7,126700.0,40.6918,40.747,40.6918,40.7391,126700.0
2007-01-29 12:10:00,51.7,51.85,51.69,51.79,149700.0,40.7391,40.8573,40.7312,40.81,149700.0
2007-01-29 12:20:00,51.78,51.86,51.75,51.83,79200.0,40.8022,40.8652,40.7785,40.8416,79200.0
2007-01-29 12:30:00,51.81,51.86,51.77,51.81,97500.0,40.8258,40.8652,40.7943,40.8258,97500.0
2007-01-29 12:40:00,51.81,51.86,51.81,51.84,99100.0,40.8258,40.8652,40.8258,40.8494,99100.0
2007-01-29 12:50:00,51.84,51.86,51.74,51.84,83300.0,40.8494,40.8652,40.7706,40.8494,83300.0
2007-01-29 13:00:00,51.84,51.85,51.78,51.81,51400.0,40.8494,40.8573,40.8022,40.8258,51400.0
2007-01-29 13:10:00,51.8,51.84,51.8,51.81,47900.0,40.8179,40.8494,40.8179,40.8258,47900.0
2007-01-29 13:20:00,51.82,51.86,51.8,51.83,63200.0,40.8337,40.8652,40.8179,40.8416,63200.0
2007-01-29 13:30:00,51.83,51.87,51.82,51.86,58000.0,40.8416,40.8731,40.8337,40.8652,58000.0
2007-01-29 13:40:00,51.86,51.88,51.82,51.86,91900.0,40.8652,40.881,40.8337,40.8652,91900.0
2007-01-29 13:50:00,51.87,51.9,51.83,51.85,124100.0,40.8731,40.8967,40.8416,40.8573,124100.0
2007-01-29 14:00:00,51.86,51.86,51.7,51.82,131700.0,40.8652,40.8652,40.7391,40.8337,131700.0
2007-01-29 14:10:00,51.81,51.84,51.72,51.75,170300.0,40.8258,40.8494,40.7549,40.7785,170300.0
2007-01-29 14:20:00,51.73,51.75,51.65,51.65,64900.0,40.7628,40.7785,40.6997,40.6997,64900.0
2007-01-29 14:30:00,51.66,51.74,51.58,51.58,77900.0,40.7076,40.7706,40.6446,40.6446,77900.0
2007-01-29 14:40:00,51.59,51.71,51.59,51.71,80900.0,40.6524,40.747,40.6524,40.747,80900.0
2007-01-29 14:50:00,51.71,51.79,51.65,51.74,105700.0,40.747,40.81,40.6997,40.7706,105700.0
2007-01-29 15:00:00,51.74,51.85,51.74,51.8,131400.0,40.7706,40.8573,40.7706,40.8179,131400.0
2007-01-29 15:10:00,51.8,51.82,51.7,51.79,109900.0,40.8179,40.8337,40.7391,40.81,109900.0
2007-01-29 15:20:00,51.8,51.88,51.78,51.82,148400.0,40.8179,40.881,40.8022,40.8337,148400.0
2007-01-29 15:30:00,51.82,51.86,51.78,51.78,98800.0,40.8337,40.8652,40.8022,40.8022,98800.0
2007-01-29 15:40:00,51.79,51.81,51.66,51.79,162700.0,40.81,40.8258,40.7076,40.81,162700.0
2007-01-29 15:50:00,51.77,51.78,51.68,51.74,214400.0,40.7943,40.8022,40.7234,40.7706,214400.0
2007-01-30 09:30:00,52.02,52.07,51.81,52.05,204700.0,40.9913,41.0307,40.8258,41.0149,204700.0
2007-01-30 09:40:00,52.04,52.44,52.04,52.43,320200.0,41.007,41.3222,41.007,41.3143,320200.0
2007-01-30 09:50:00,52.42,52.53,52.18,52.19,208700.0,41.3065,41.3931,41.1174,41.1252,208700.0
2007-01-30 10:00:00,52.19,52.45,52.11,52.38,211900.0,41.1252,41.3301,41.0622,41.2749,211900.0
2007-01-30 10:10:00,52.39,52.46,52.37,52.45,642400.0,41.2828,41.338,41.2671,41.3301,642400.0
2007-01-30 10:20:00,52.46,52.46,52.4,52.41,128600.0,41.338,41.338,41.2907,41.2986,128600.0
2007-01-30 10:30:00,52.41,52.42,52.3,52.31,167300.0,41.2986,41.3065,41.2119,41.2198,167300.0
2007-01-30 10:40:00,52.31,52.38,52.3,52.33,211500.0,41.2198,41.2749,41.2119,41.2355,211500.0
2007-01-30 10:50:00,52.33,52.33,52.18,52.19,105400.0,41.2355,41.2355,41.1174,41.1252,105400.0
2007-01-30 11:00:00,52.2,52.26,52.19,52.21,94800.0,41.1331,41.1804,41.1252,41.141,94800.0
2007-01-30 11:10:00,52.2,52.24,52.12,52.23,115300.0,41.1331,41.1646,41.0701,41.1567,115300.0
2007-01-30 11:20:00,52.23,52.33,52.22,52.28,76200.0,41.1567,41.2355,41.1489,41.1961,76200.0
2007-01-30 11:30:00,52.28,52.29,52.21,52.25,121200.0,41.1961,41.204,41.141,41.1725,121200.0
2007-01-30 11:40:00,52.24,52.37,52.24,52.37,79900.0,41.1646,41.2671,41.1646,41.2671,79900.0
2007-01-30 11:50:00,52.37,52.37,52.23,52.27,103500.0,41.2671,41.2671,41.1567,41.1883,103500.0
2007-01-30 12:00:00,52.27,52.32,52.26,52.29,54500.0,41.1883,41.2277,41.1804,41.204,54500.0
2007-01-30 12:10:00,52.3,52.33,52.28,52.29,62200.0,41.2119,41.2355,41.1961,41.204,62200.0
2007-01-30 12:20:00,52.29,52.31,52.24,52.3,43300.0,41.204,41.2198,41.1646,41.2119,43300.0
2007-01-30 12:30:00,52.29,52.31,52.26,52.26,45400.0,41.204,41.2198,41.1804,41.1804,45400.0
2007-01-30 12:40:00,52.26,52.3,52.17,52.27,86800.0,41.1804,41.2119,41.1095,41.1883,86800.0
2007-01-30 12:50:00,52.27,52.44,52.22,52.4,286900.0,41.1883,41.3222,41.1489,41.2907,286900.0
2007-01-30 13:00:00,52.41,52.44,52.17,52.18,451200.0,41.2986,41.3222,41.1095,41.1174,451200.0
2007-01-30 13:10:00,52.19,52.23,52.15,52.15,87000.0,41.1252,41.1567,41.0937,41.0937,87000.0
2007-01-30 13:20:00,52.15,52.23,52.14,52.2,87800.0,41.0937,41.1567,41.0858,41.1331,87800.0
2007-01-30 13:30:00,52.19,52.31,52.11,52.21,149100.0,41.1252,41.2198,41.0622,41.141,149100.0
2007-01-30 13:40:00,52.2,52.29,52.2,52.28,55600.0,41.1331,41.204,41.1331,41.1961,55600.0
2007-01-30 13:50:00,52.28,52.29,52.21,52.26,77000.0,41.1961,41.204,41.141,41.1804,77000.0
2007-01-30 14:00:00,52.26,52.31,52.21,52.25,109700.0,41.1804,41.2198,41.141,41.1725,109700.0
2007-01-30 14:10:00,52.25,52.27,52.18,52.18,88500.0,41.1725,41.1883,41.1174,41.1174,88500.0
2007-01-30 14:20:00,52.18,52.25,52.14,52.23,138000.0,41.1174,41.1725,41.0858,41.1567,138000.0
2007-01-30 14:30:00,52.23,52.24,52.08,52.08,146600.0,41.1567,41.1646,41.0386,41.0386,146600.0
2007-01-30 14:40:00,52.08,52.18,52.04,52.09,116900.0,41.0386,41.1174,41.007,41.0464,116900.0
2007-01-30 14:50:00,52.09,52.16,52.06,52.16,104300.0,41.0464,41.1016,41.0228,41.1016,104300.0
2007-01-30 15:00:00,52.16,52.19,52.15,52.15,108600.0,41.1016,41.1252,41.0937,41.0937,108600.0
2007-01-30 15:10:00,52.16,52.23,52.16,52.21,112000.0,41.1016,41.1567,41.1016,41.141,112000.0
2007-01-30 15:20:00,52.21,52.31,52.2,52.22,84900.0,41.141,41.2198,41.1331,41.1489,84900.0
2007-01-30 15:30:00,52.22,52.24,52.15,52.2,83400.0,41.1489,41.1646,41.0937,41.1331,83400.0
2007-01-30 15:40:00,52.21,52.24,52.11,52.11,133700.0,41.141,41.1646,41.0622,41.0622,133700.0
2007-01-30 15:50:00,52.12,52.29,52.11,52.21,191500.0,41.0701,41.204,41.0622,41.141,191500.0
2007-01-31 09:30:00,52.5,52.5,52.18,52.18,189800.0,41.3695,41.3695,41.1174,41.1174,189800.0
2007-01-31 09:40:00,52.18,52.19,51.93,52.07,136500.0,41.1174,41.1252,40.9204,41.0307,136500.0
2007-01-31 09:50:00,52.06,52.12,51.92,52.03,111800.0,41.0228,41.0701,40.9125,40.9992,111800.0
2007-01-31 10:00:00,52.01,52.01,51.66,51.68,132700.0,40.9834,40.9834,40.7076,40.7234,132700.0
2007-01-31 10:10:00,51.68,51.68,51.44,51.65,185800.0,40.7234,40.7234,40.5342,40.6997,185800.0
2007-01-31 10:20:00,51.66,51.72,51.64,51.72,121900.0,40.7076,40.7549,40.6918,40.7549,121900.0
2007-01-31 10:30:00,51.72,51.97,51.72,51.96,157900.0,40.7549,40.9519,40.7549,40.944,157900.0
2007-01-31 10:40:00,51.96,51.96,51.64,51.77,164700.0,40.944,40.944,40.6918,40.7943,164700.0
2007-01-31 10:50:00,51.78,51.82,51.76,51.77,84000.0,40.8022,40.8337,40.7864,40.7943,84000.0
2007-01-31 11:00:00,51.77,51.87,51.75,51.84,107700.0,40.7943,40.8731,40.7785,40.8494,107700.0
2007-01-31 11:10:00,51.84,51.93,51.81,51.88,75300.0,40.8494,40.9204,40.8258,40.881,75300.0
2007-01-31 11:20:00,51.87,51.89,51.77,51.8,64400.0,40.8731,40.8888,40.7943,40.8179,64400.0
2007-01-31 11:30:00,51.8,51.86,51.74,51.79,81300.0,40.8179,40.8652,40.7706,40.81,81300.0
2007-01-31 11:40:00,51.8,51.82,51.71,51.77,86300.0,40.8179,40.8337,40.747,40.7943,86300.0
2007-01-31 11:50:00,51.76,51.88,51.76,51.87,32300.0,40.7864,40.881,40.7864,40.8731,32300.0
2007-01-31 12:00:00,51.87,51.87,51.7,51.7,45300.0,40.8731,40.8731,40.7391,40.7391,45300.0
2007-01-31 12:10:00,51.69,51.83,51.69,51.8,61000.0,40.7312,40.8416,40.7312,40.8179,61000.0
2007-01-31 12:20:00,51.8,51.92,51.8,51.89,60800.0,40.8179,40.9125,40.8179,40.8888,60800.0
2007-01-31 12:30:00,51.9,51.93,51.89,51.89,54300.0,40.8967,40.9204,40.8888,40.8888,54300.0
2007-01-31 12:40:00,51.9,52.1,51.9,52.09,114600.0,40.8967,41.0543,40.8967,41.0464,114600.0
2007-01-31 12:50:00,52.09,52.22,52.09,52.21,80600.0,41.0464,41.1489,41.0464,41.141,80600.0
2007-01-31 13:00:00,52.21,52.22,52.13,52.13,68400.0,41.141,41.1489,41.078,41.078,68400.0
2007-01-31 13:10:00,52.13,52.14,51.98,52.02,53600.0,41.078,41.0858,40.9598,40.9913,53600.0
2007-01-31 13:20:00,52.02,52.05,51.94,51.97,69800.0,40.9913,41.0149,40.9282,40.9519,69800.0
2007-01-31 13:30:00,51.97,52.03,51.9,51.96,68800.0,40.9519,40.9992,40.8967,40.944,68800.0
2007-01-31 13:40:00,51.96,51.97,51.78,51.79,40200.0,40.944,40.9519,40.8022,40.81,40200.0
2007-01-31 13:50:00,51.79,51.92,51.79,51.89,47200.0,40.81,40.9125,40.81,40.8888,47200.0
2007-01-31 14:00:00,51.89,51.9,51.79,51.85,73900.0,40.8888,40.8967,40.81,40.8573,73900.0
2007-01-31 14:10:00,51.86,52.09,51.8,52.07,76500.0,40.8652,41.0464,40.8179,41.0307,76500.0
2007-01-31 14:20:00,52.08,52.13,51.93,51.97,80200.0,41.0386,41.078,40.9204,40.9519,80200.0
2007-01-31 14:30:00,51.98,52.25,51.94,52.13,104400.0,40.9598,41.1725,40.9282,41.078,104400.0
2007-01-31 14:40:00,52.13,52.36,52.1,52.31,128300.0,41.078,41.2592,41.0543,41.2198,128300.0
2007-01-31 14:50:00,52.3,52.39,52.24,52.29,109800.0,41.2119,41.2828,41.1646,41.204,109800.0
2007-01-31 15:00:00,52.29,52.45,52.28,52.37,88500.0,41.204,41.3301,41.1961,41.2671,88500.0
2007-01-31 15:10:00,52.38,52.44,52.26,52.35,73000.0,41.2749,41.3222,41.1804,41.2513,73000.0
2007-01-31 15:20:00,52.35,52.41,52.31,52.35,62400.0,41.2513,41.2986,41.2198,41.2513,62400.0
2007-01-31 15:30:00,52.36,52.43,52.3,52.36,77800.0,41.2592,41.3143,41.2119,41.2592,77800.0
2007-01-31 15:40:00,52.35,52.37,52.3,52.32,86300.0,41.2513,41.2671,41.2119,41.2277,86300.0
2007-01-31 15:50:00,52.32,52.4,52.26,52.26,152800.0,41.2277,41.2907,41.1804,41.1804,152800.0
2007-02-01 09:30:00,52.27,52.33,52.05,52.25,133900.0,41.1883,41.2355,41.0149,41.1725,133900.0
2007-02-01 09:40:00,52.24,52.25,52.0,52.05,177300.0,41.1646,41.1725,40.9755,41.0149,177300.0
2007-02-01 09:50:00,52.06,52.1,51.98,52.01,107300.0,41.0228,41.0543,40.9598,40.9834,107300.0
2007-02-01 10:00:00,52.01,52.03,51.82,51.86,153200.0,40.9834,40.9992,40.8337,40.8652,153200.0
2007-02-01 10:10:00,51.85,52.08,51.78,51.89,216500.0,40.8573,41.0386,40.8022,40.8888,216500.0
2007-02-01 10:20:00,51.89,51.91,51.8,51.86,78700.0,40.8888,40.9046,40.8179,40.8652,78700.0
2007-02-01 10:30:00,51.86,52.11,51.86,52.09,171900.0,40.8652,41.0622,40.8652,41.0464,171900.0
2007-02-01 10:40:00,52.1,52.23,52.09,52.23,153700.0,41.0543,41.1567,41.0464,41.1567,153700.0
2007-02-01 10:50:00,52.23,52.25,52.17,52.19,99800.0,41.1567,41.1725,41.1095,41.1252,99800.0
2007-02-01 11:00:00,52.19,52.26,52.17,52.19,145200.0,41.1252,41.1804,41.1095,41.1252,145200.0
2007-02-01 11:10:00,52.2,52.25,52.12,52.12,51700.0,41.1331,41.1725,41.0701,41.0701,51700.0
2007-02-01 11:20:00,52.13,52.16,52.05,52.06,96900.0,41.078,41.1016,41.0149,41.0228,96900.0
2007-02-01 11:30:00,52.06,52.2,52.03,52.14,98000.0,41.0228,41.1331,40.9992,41.0858,98000.0
2007-02-01 11:40:00,52.16,52.26,52.15,52.24,88700.0,41.1016,41.1804,41.0937,41.1646,88700.0
2007-02-01 11:50:00,52.24,52.37,52.21,52.37,53200.0,41.1646,41.2671,41.141,41.2671,53200.0
2007-02-01 12:00:00,52.37,52.41,52.24,52.29,96700.0,41.2671,41.2986,41.1646,41.204,96700.0
2007-02-01 12:10:00,52.3,52.4,52.3,52.35,38000.0,41.2119,41.2907,41.2119,41.2513,38000.0
2007-02-01 12:20:00,52.34,52.38,52.3,52.31,35400.0,41.2434,41.2749,41.2119,41.2198,35400.0
2007-02-01 12:30:00,52.31,52.36,52.25,52.33,57700.0,41.2198,41.2592,41.1725,41.2355,57700.0
2007-02-01 12:40:00,52.33,52.4,52.32,52.38,37600.0,41.2355,41.2907,41.2277,41.2749,37600.0
2007-02-01 12:50:00,52.39,52.39,52.35,52.35,37500.0,41.2828,41.2828,41.2513,41.2513,37500.0
2007-02-01 13:00:00,52.35,52.39,52.35,52.38,54600.0,41.2513,41.2828,41.2513,41.2749,54600.0
2007-02-01 13:10:00,52.38,52.44,52.33,52.39,77800.0,41.2749,41.3222,41.2355,41.2828,77800.0
2007-02-01 13:20:00,52.38,52.55,52.38,52.49,122000.0,41.2749,41.4089,41.2749,41.3616,122000.0
2007-02-01 13:30:00,52.49,52.51,52.44,52.5,89600.0,41.3616,41.3774,41.3222,41.3695,89600.0
2007-02-01 13:40:00,52.5,52.67,52.5,52.66,96800.0,41.3695,41.5035,41.3695,41.4956,96800.0
2007-02-01 13:50:00,52.65,52.69,52.6,52.6,112000.0,41.4877,41.5192,41.4483,41.4483,112000.0
2007-02-01 14:00:00,52.6,52.73,52.59,52.7,82200.0,41.4483,41.5507,41.4404,41.5271,82200.0
2007-02-01 14:10:00,52.69,52.79,52.67,52.75,192100.0,41.5192,41.598,41.5035,41.5665,192100.0
2007-02-01 14:20:00,52.76,52.85,52.74,52.84,71000.0,41.5744,41.6453,41.5586,41.6374,71000.0
2007-02-01 14:30:00,52.81,52.92,52.79,52.88,72400.0,41.6138,41.7005,41.598,41.6689,72400.0
2007-02-01 14:40:00,52.89,53.01,52.84,53.0,209300.0,41.6768,41.7714,41.6374,41.7635,209300.0
2007-02-01 14:50:00,53.01,53.16,52.99,53.15,264500.0,41.7714,41.8896,41.7556,41.8817,264500.0
2007-02-01 15:00:00,53.15,53.22,52.97,52.98,152900.0,41.8817,41.9369,41.7399,41.7477,152900.0
2007-02-01 15:10:00,52.97,53.07,52.9,52.93,94800.0,41.7399,41.8187,41.6847,41.7083,94800.0
2007-02-01 15:20:00,52.93,53.0,52.86,52.87,61300.0,41.7083,41.7635,41.6532,41.6611,61300.0
2007-02-01 15:30:00,52.86,52.91,52.76,52.76,83400.0,41.6532,41.6926,41.5744,41.5744,83400.0
2007-02-01 15:40:00,52.77,52.91,52.76,52.82,210100.0,41.5823,41.6926,41.5744,41.6217,210100.0
2007-02-01 15:50:00,52.81,52.82,52.73,52.8,241000.0,41.6138,41.6217,41.5507,41.6059,241000.0
2007-02-02 09:30:00,52.85,52.9,52.75,52.88,156400.0,41.6453,41.6847,41.5665,41.6689,156400.0
2007-02-02 09:40:00,52.89,53.08,52.85,52.97,161100.0,41.6768,41.8265,41.6453,41.7399,161100.0
2007-02-02 09:50:00,52.95,53.21,52.93,53.0,140100.0,41.7241,41.929,41.7083,41.7635,140100.0
2007-02-02 10:00:00,53.0,53.11,52.97,53.1,126000.0,41.7635,41.8502,41.7399,41.8423,126000.0
2007-02-02 10:10:00,53.1,53.22,53.1,53.21,93000.0,41.8423,41.9369,41.8423,41.929,93000.0
2007-02-02 10:20:00,53.21,53.38,53.16,53.33,224100.0,41.929,42.0629,41.8896,42.0235,224100.0
2007-02-02 10:30:00,53.33,53.4,53.24,53.31,226800.0,42.0235,42.0787,41.9526,42.0078,226800.0
2007-02-02 10:40:00,53.31,53.43,53.31,53.34,139100.0,42.0078,42.1023,42.0078,42.0314,139100.0
2007-02-02 10:50:00,53.34,53.45,53.33,53.42,147300.0,42.0314,42.1181,42.0235,42.0945,147300.0
2007-02-02 11:00:00,53.41,53.44,53.34,53.38,181200.0,42.0866,42.1102,42.0314,42.0629,181200.0
2007-02-02 11:10:00,53.38,53.38,53.23,53.37,176900.0,42.0629,42.0629,41.9447,42.0551,176900.0
2007-02-02 11:20:00,53.37,53.39,53.19,53.25,232600.0,42.0551,42.0708,41.9132,41.9605,232600.0
2007-02-02 11:30:00,53.25,53.29,53.08,53.08,148500.0,41.9605,41.992,41.8265,41.8265,148500.0
2007-02-02 11:40:00,53.08,53.14,53.01,53.1,126300.0,41.8265,41.8738,41.7714,41.8423,126300.0
2007-02-02 11:50:00,53.11,53.18,53.09,53.11,101400.0,41.8502,41.9053,41.8344,41.8502,101400.0
2007-02-02 12:00:00,53.12,53.17,53.1,53.15,100700.0,41.8581,41.8975,41.8423,41.8817,100700.0
2007-02-02 12:10:00,53.15,53.3,53.14,53.3,69800.0,41.8817,41.9999,41.8738,41.9999,69800.0
2007-02-02 12:20:00,53.3,53.35,53.26,53.33,67700.0,41.9999,42.0393,41.9684,42.0235,67700.0
2007-02-02 12:30:00,53.34,53.35,53.3,53.33,45400.0,42.0314,42.0393,41.9999,42.0235,45400.0
2007-02-02 12:40:00,53.33,53.34,53.26,53.27,195900.0,42.0235,42.0314,41.9684,41.9763,195900.0
2007-02-02 12:50:00,53.28,53.31,53.25,53.26,93700.0,41.9841,42.0078,41.9605,41.9684,93700.0
2007-02-02 13:00:00,53.25,53.26,53.2,53.22,73200.0,41.9605,41.9684,41.9211,41.9369,73200.0
2007-02-02 13:10:00,53.22,53.29,53.21,53.24,76700.0,41.9369,41.992,41.929,41.9526,76700.0
2007-02-02 13:20:00,53.24,53.28,53.23,53.23,50000.0,41.9526,41.9841,41.9447,41.9447,50000.0
2007-02-02 13:30:00,53.24,53.27,53.23,53.24,49500.0,41.9526,41.9763,41.9447,41.9526,49500.0
2007-02-02 13:40:00,53.25,53.28,53.19,53.19,81800.0,41.9605,41.9841,41.9132,41.9132,81800.0
2007-02-02 13:50:00,53.2,53.2,53.04,53.04,111800.0,41.9211,41.9211,41.795,41.795,111800.0
2007-02-02 14:00:00,53.04,53.09,53.04,53.06,56800.0,41.795,41.8344,41.795,41.8108,56800.0
2007-02-02 14:10:00,53.05,53.06,52.93,52.94,69700.0,41.8029,41.8108,41.7083,41.7162,69700.0
2007-02-02 14:20:00,52.94,52.94,52.81,52.81,72200.0,41.7162,41.7162,41.6138,41.6138,72200.0
2007-02-02 14:30:00,52.82,52.86,52.82,52.85,47200.0,41.6217,41.6532,41.6217,41.6453,47200.0
2007-02-02 14:40:00,52.85,52.87,52.78,52.85,101600.0,41.6453,41.6611,41.5901,41.6453,101600.0
2007-02-02 14:50:00,52.85,52.91,52.81,52.87,81500.0,41.6453,41.6926,41.6138,41.6611,81500.0
2007-02-02 15:00:00,52.87,52.89,52.82,52.83,90200.0,41.6611,41.6768,41.6217,41.6295,90200.0
2007-02-02 15:10:00,52.84,52.88,52.81,52.82,108500.0,41.6374,41.6689,41.6138,41.6217,108500.0
2007-02-02 15:20:00,52.83,52.87,52.82,52.87,63900.0,41.6295,41.6611,41.6217,41.6611,63900.0
2007-02-02 15:30:00,52.87,52.91,52.85,52.89,96100.0,41.6611,41.6926,41.6453,41.6768,96100.0
2007-02-02 15:40:00,52.89,52.89,52.79,52.81,113100.0,41.6768,41.6768,41.598,41.6138,113100.0
2007-02-02 15:50:00,52.82,52.92,52.81,52.88,136900.0,41.6217,41.7005,41.6138,41.6689,136900.0
2007-02-05 09:30:00,51.95,52.5,51.86,52.45,256400.0,40.9361,41.3695,40.8652,41.3301,256400.0
2007-02-05 09:40:00,52.45,52.61,52.37,52.47,366900.0,41.3301,41.4562,41.2671,41.3459,366900.0
2007-02-05 09:50:00,52.48,52.75,52.46,52.73,203500.0,41.3537,41.5665,41.338,41.5507,203500.0
2007-02-05 10:00:00,52.73,52.83,52.46,52.56,231000.0,41.5507,41.6295,41.338,41.4168,231000.0
2007-02-05 10:10:00,52.56,52.7,52.47,52.67,111700.0,41.4168,41.5271,41.3459,41.5035,111700.0
2007-02-05 10:20:00,52.67,52.67,52.53,52.55,157900.0,41.5035,41.5035,41.3931,41.4089,157900.0
2007-02-05 10:30:00,52.54,52.55,52.3,52.3,234000.0,41.401,41.4089,41.2119,41.2119,234000.0
2007-02-05 10:40:00,52.31,52.44,52.3,52.44,109700.0,41.2198,41.3222,41.2119,41.3222,109700.0
2007-02-05 10:50:00,52.43,52.53,52.42,52.48,234500.0,41.3143,41.3931,41.3065,41.3537,234500.0
2007-02-05 11:00:00,52.49,52.52,52.44,52.48,102300.0,41.3616,41.3853,41.3222,41.3537,102300.0
2007-02-05 11:10:00,52.47,52.48,52.35,52.39,159600.0,41.3459,41.3537,41.2513,41.2828,159600.0
2007-02-05 11:20:00,52.38,52.51,52.36,52.49,537200.0,41.2749,41.3774,41.2592,41.3616,537200.0
2007-02-05 11:30:00,52.5,52.6,52.46,52.51,194000.0,41.3695,41.4483,41.338,41.3774,194000.0
2007-02-05 11:40:00,52.51,52.51,52.43,52.48,82400.0,41.3774,41.3774,41.3143,41.3537,82400.0
2007-02-05 11:50:00,52.49,52.5,52.44,52.47,100500.0,41.3616,41.3695,41.3222,41.3459,100500.0
2007-02-05 12:00:00,52.47,52.5,52.45,52.46,112000.0,41.3459,41.3695,41.3301,41.338,112000.0
2007-02-05 12:10:00,52.46,52.48,52.42,52.42,85400.0,41.338,41.3537,41.3065,41.3065,85400.0
2007-02-05 12:20:00,52.43,52.45,52.37,52.39,88400.0,41.3143,41.3301,41.2671,41.2828,88400.0
2007-02-05 12:30:00,52.39,52.39,52.36,52.36,59200.0,41.2828,41.2828,41.2592,41.2592,59200.0
2007-02-05 12:40:00,52.37,52.37,52.25,52.27,114700.0,41.2671,41.2671,41.1725,41.1883,114700.0
2007-02-05 12:50:00,52.27,52.35,52.26,52.31,59400.0,41.1883,41.2513,41.1804,41.2198,59400.0
2007-02-05 13:00:00,52.31,52.34,52.17,52.23,205700.0,41.2198,41.2434,41.1095,41.1567,205700.0
2007-02-05 13:10:00,52.24,52.27,52.18,52.19,70000.0,41.1646,41.1883,41.1174,41.1252,70000.0
2007-02-05 13:20:00,52.19,52.23,52.11,52.12,215000.0,41.1252,41.1567,41.0622,41.0701,215000.0
2007-02-05 13:30:00,52.11,52.22,52.1,52.2,100300.0,41.0622,41.1489,41.0543,41.1331,100300.0
2007-02-05 13:40:00,52.21,52.24,52.17,52.2,91500.0,41.141,41.1646,41.1095,41.1331,91500.0
2007-02-05 13:50:00,52.19,52.3,52.17,52.29,120900.0,41.1252,41.2119,41.1095,41.204,120900.0
2007-02-05 14:00:00,52.28,52.36,52.28,52.32,73400.0,41.1961,41.2592,41.1961,41.2277,73400.0
2007-02-05 14:10:00,52.33,52.34,52.29,52.32,64300.0,41.2355,41.2434,41.204,41.2277,64300.0
2007-02-05 14:20:00,52.32,52.45,52.32,52.44,68700.0,41.2277,41.3301,41.2277,41.3222,68700.0
2007-02-05 14:30:00,52.45,52.45,52.38,52.44,86600.0,41.3301,41.3301,41.2749,41.3222,86600.0
2007-02-05 14:40:00,52.44,52.45,52.38,52.4,89800.0,41.3222,41.3301,41.2749,41.2907,89800.0
2007-02-05 14:50:00,52.4,52.42,52.37,52.39,110300.0,41.2907,41.3065,41.2671,41.2828,110300.0
2007-02-05 15:00:00,52.4,52.52,52.37,52.46,242600.0,41.2907,41.3853,41.2671,41.338,242600.0
2007-02-05 15:10:00,52.45,52.49,52.37,52.42,138000.0,41.3301,41.3616,41.2671,41.3065,138000.0
2007-02-05 15:20:00,52.42,52.5,52.39,52.45,278300.0,41.3065,41.3695,41.2828,41.3301,278300.0
2007-02-05 15:30:00,52.46,52.47,52.31,52.33,161600.0,41.338,41.3459,41.2198,41.2355,161600.0
2007-02-05 15:40:00,52.35,52.38,52.29,52.33,243700.0,41.2513,41.2749,41.204,41.2355,243700.0
2007-02-05 15:50:00,52.33,52.39,52.26,52.39,298800.0,41.2355,41.2828,41.1804,41.2828,298800.0
2007-02-06 09:30:00,51.8,51.89,50.8,51.36,343900.0,40.8179,40.8888,40.0299,40.4712,343900.0
2007-02-06 09:40:00,51.42,51.65,51.23,51.35,559200.0,40.5185,40.6997,40.3688,40.4633,559200.0
2007-02-06 09:50:00,51.35,51.36,50.51,50.9,617600.0,40.4633,40.4712,39.8014,40.1087,617600.0
2007-02-06 10:00:00,50.9,51.5,50.88,51.22,1027000.0,40.1087,40.5815,40.093,40.3609,1027000.0
2007-02-06 10:10:00,51.22,51.45,51.17,51.33,375400.0,40.3609,40.5421,40.3215,40.4476,375400.0
2007-02-06 10:20:00,51.33,51.38,51.17,51.23,262200.0,40.4476,40.487,40.3215,40.3688,262200.0
2007-02-06 10:30:00,51.22,51.23,51.1,51.15,233100.0,40.3609,40.3688,40.2663,40.3057,233100.0
2007-02-06 10:40:00,51.14,51.25,51.14,51.22,207500.0,40.2978,40.3845,40.2978,40.3609,207500.0
2007-02-06 10:50:00,51.22,51.22,51.14,51.14,182400.0,40.3609,40.3609,40.2978,40.2978,182400.0
2007-02-06 11:00:00,51.14,51.3,51.13,51.3,273100.0,40.2978,40.4239,40.29,40.4239,273100.0
2007-02-06 11:10:00,51.29,51.3,51.23,51.23,140000.0,40.416,40.4239,40.3688,40.3688,140000.0
2007-02-06 11:20:00,51.23,51.27,51.22,51.22,964400.0,40.3688,40.4003,40.3609,40.3609,964400.0
2007-02-06 11:30:00,51.22,51.25,51.21,51.24,97100.0,40.3609,40.3845,40.353,40.3766,97100.0
2007-02-06 11:40:00,51.24,51.29,51.2,51.25,447900.0,40.3766,40.416,40.3451,40.3845,447900.0
2007-02-06 11:50:00,51.26,51.28,51.12,51.13,381200.0,40.3924,40.4082,40.2821,40.29,381200.0
2007-02-06 12:00:00,51.13,51.16,51.1,51.11,271200.0,40.29,40.3136,40.2663,40.2742,271200.0
2007-02-06 12:10:00,51.11,51.11,51.04,51.07,170400.0,40.2742,40.2742,40.219,40.2427,170400.0
2007-02-06 12:20:00,51.06,51.08,51.02,51.03,164900.0,40.2348,40.2506,40.2033,40.2112,164900.0
2007-02-06 12:30:00,51.03,51.08,51.02,51.08,139600.0,40.2112,40.2506,40.2033,40.2506,139600.0
2007-02-06 12:40:00,51.07,51.17,51.07,51.16,148700.0,40.2427,40.3215,40.2427,40.3136,148700.0
2007-02-06 12:50:00,51.16,51.25,51.15,51.23,234800.0,40.3136,40.3845,40.3057,40.3688,234800.0
2007-02-06 13:00:00,51.22,51.23,51.17,51.18,194300.0,40.3609,40.3688,40.3215,40.3294,194300.0
2007-02-06 13:10:00,51.18,51.19,51.08,51.08,82000.0,40.3294,40.3372,40.2506,40.2506,82000.0
2007-02-06 13:20:00,51.08,51.11,51.07,51.09,63400.0,40.2506,40.2742,40.2427,40.2584,63400.0
2007-02-06 13:30:00,51.08,51.1,51.06,51.08,161800.0,40.2506,40.2663,40.2348,40.2506,161800.0
2007-02-06 13:40:00,51.08,51.08,51.0,51.04,259400.0,40.2506,40.2506,40.1875,40.219,259400.0
2007-02-06 13:50:00,51.03,51.04,51.0,51.01,58800.0,40.2112,40.219,40.1875,40.1954,58800.0
2007-02-06 14:00:00,51.01,51.06,51.0,51.01,175600.0,40.1954,40.2348,40.1875,40.1954,175600.0
2007-02-06 14:10:00,51.01,51.07,51.0,51.05,317000.0,40.1954,40.2427,40.1875,40.2269,317000.0
2007-02-06 14:20:00,51.05,51.07,51.04,51.05,145500.0,40.2269,40.2427,40.219,40.2269,145500.0
2007-02-06 14:30:00,51.05,51.06,51.02,51.06,80100.0,40.2269,40.2348,40.2033,40.2348,80100.0
2007-02-06 14:40:00,51.06,51.11,51.03,51.1,90800.0,40.2348,40.2742,40.2112,40.2663,90800.0
2007-02-06 14:50:00,51.1,51.16,51.1,51.14,85400.0,40.2663,40.3136,40.2663,40.2978,85400.0
2007-02-06 15:00:00,51.13,51.16,51.05,51.06,116000.0,40.29,40.3136,40.2269,40.2348,116000.0
2007-02-06 15:10:00,51.05,51.1,51.01,51.07,228200.0,40.2269,40.2663,40.1954,40.2427,228200.0
2007-02-06 15:20:00,51.06,51.08,51.05,51.07,149600.0,40.2348,40.2506,40.2269,40.2427,149600.0
2007-02-06 15:30:00,51.07,51.08,51.02,51.03,174700.0,40.2427,40.2506,40.2033,40.2112,174700.0
2007-02-06 15:40:00,51.02,51.05,51.01,51.02,342400.0,40.2033,40.2269,40.1954,40.2033,342400.0
2007-02-06 15:50:00,51.03,51.04,50.99,50.99,435700.0,40.2112,40.219,40.1796,40.1796,435700.0
2007-02-07 09:30:00,51.39,51.39,51.0,51.12,401100.0,40.4948,40.4948,40.1875,40.2821,401100.0
2007-02-07 09:40:00,51.11,51.39,51.1,51.3,326300.0,40.2742,40.4948,40.2663,40.4239,326300.0
2007-02-07 09:50:00,51.3,51.34,51.3,51.3,180600.0,40.4239,40.4554,40.4239,40.4239,180600.0
2007-02-07 10:00:00,51.3,51.32,51.23,51.27,120700.0,40.4239,40.4397,40.3688,40.4003,120700.0
2007-02-07 10:10:00,51.26,51.39,51.17,51.19,363800.0,40.3924,40.4948,40.3215,40.3372,363800.0
2007-02-07 10:20:00,51.21,51.22,51.11,51.13,283000.0,40.353,40.3609,40.2742,40.29,283000.0
2007-02-07 10:30:00,51.12,51.33,51.12,51.29,128600.0,40.2821,40.4476,40.2821,40.416,128600.0
2007-02-07 10:40:00,51.29,51.36,51.24,51.26,137100.0,40.416,40.4712,40.3766,40.3924,137100.0
2007-02-07 10:50:00,51.24,51.3,51.2,51.22,117400.0,40.3766,40.4239,40.3451,40.3609,117400.0
2007-02-07 11:00:00,51.22,51.29,51.18,51.19,72000.0,40.3609,40.416,40.3294,40.3372,72000.0
2007-02-07 11:10:00,51.19,51.22,51.11,51.14,202900.0,40.3372,40.3609,40.2742,40.2978,202900.0
2007-02-07 11:20:00,51.12,51.25,51.06,51.2,140500.0,40.2821,40.3845,40.2348,40.3451,140500.0
2007-02-07 11:30:00,51.21,51.31,51.21,51.3,71500.0,40.353,40.4318,40.353,40.4239,71500.0
2007-02-07 11:40:00,51.3,51.31,51.26,51.28,81200.0,40.4239,40.4318,40.3924,40.4082,81200.0
2007-02-07 11:50:00,51.28,51.31,51.22,51.23,43300.0,40.4082,40.4318,40.3609,40.3688,43300.0
2007-02-07 12:00:00,51.24,51.26,51.1,51.16,111800.0,40.3766,40.3924,40.2663,40.3136,111800.0
2007-02-07 12:10:00,51.16,51.18,51.12,51.12,79400.0,40.3136,40.3294,40.2821,40.2821,79400.0
2007-02-07 12:20:00,51.14,51.16,51.12,51.12,52700.0,40.2978,40.3136,40.2821,40.2821,52700.0
2007-02-07 12:30:00,51.12,51.13,51.08,51.08,42100.0,40.2821,40.29,40.2506,40.2506,42100.0
2007-02-07 12:40:00,51.09,51.18,51.08,51.15,79500.0,40.2584,40.3294,40.2506,40.3057,79500.0
2007-02-07 12:50:00,51.16,51.21,51.15,51.19,48600.0,40.3136,40.353,40.3057,40.3372,48600.0
2007-02-07 13:00:00,51.2,51.26,51.19,51.26,29400.0,40.3451,40.3924,40.3372,40.3924,29400.0
2007-02-07 13:10:00,51.25,51.26,51.24,51.25,88000.0,40.3845,40.3924,40.3766,40.3845,88000.0
2007-02-07 13:20:00,51.24,51.25,51.2,51.2,45100.0,40.3766,40.3845,40.3451,40.3451,45100.0
2007-02-07 13:30:00,51.21,51.26,51.17,51.18,88600.0,40.353,40.3924,40.3215,40.3294,88600.0
2007-02-07 13:40:00,51.18,51.19,51.17,51.19,108300.0,40.3294,40.3372,40.3215,40.3372,108300.0
2007-02-07 13:50:00,51.19,51.21,51.17,51.18,28900.0,40.3372,40.353,40.3215,40.3294,28900.0
2007-02-07 14:00:00,51.18,51.23,51.14,51.17,110500.0,40.3294,40.3688,40.2978,40.3215,110500.0
2007-02-07 14:10:00,51.16,51.2,51.14,51.14,78300.0,40.3136,40.3451,40.2978,40.2978,78300.0
2007-02-07 14:20:00,51.14,51.16,51.09,51.13,86300.0,40.2978,40.3136,40.2584,40.29,86300.0
2007-02-07 14:30:00,51.12,51.12,51.06,51.08,119700.0,40.2821,40.2821,40.2348,40.2506,119700.0
2007-02-07 14:40:00,51.08,51.09,51.01,51.01,120000.0,40.2506,40.2584,40.1954,40.1954,120000.0
2007-02-07 14:50:00,51.01,51.03,50.99,51.02,115600.0,40.1954,40.2112,40.1796,40.2033,115600.0
2007-02-07 15:00:00,51.01,51.13,51.01,51.13,94600.0,40.1954,40.29,40.1954,40.29,94600.0
2007-02-07 15:10:00,51.13,51.22,51.1,51.22,97000.0,40.29,40.3609,40.2663,40.3609,97000.0
2007-02-07 15:20:00,51.2,51.22,51.16,51.16,133500.0,40.3451,40.3609,40.3136,40.3136,133500.0
2007-02-07 15:30:00,51.17,51.2,51.1,51.12,111300.0,40.3215,40.3451,40.2663,40.2821,111300.0
2007-02-07 15:40:00,51.11,51.26,51.11,51.24,174400.0,40.2742,40.3924,40.2742,40.3766,174400.0
2007-02-07 15:50:00,51.25,51.26,51.19,51.2,180000.0,40.3845,40.3924,40.3372,40.3451,180000.0
2007-02-08 09:30:00,51.28,51.45,51.28,51.32,176700.0,40.4082,40.5421,40.4082,40.4397,176700.0
2007-02-08 09:40:00,51.32,51.43,51.22,51.41,107100.0,40.4397,40.5264,40.3609,40.5106,107100.0
2007-02-08 09:50:00,51.4,51.47,51.33,51.4,82700.0,40.5027,40.5579,40.4476,40.5027,82700.0
2007-02-08 10:00:00,51.4,51.66,51.4,51.59,321300.0,40.5027,40.7076,40.5027,40.6524,321300.0
2007-02-08 10:10:00,51.59,51.6,51.42,51.43,74800.0,40.6524,40.6603,40.5185,40.5264,74800.0
2007-02-08 10:20:00,51.42,51.43,51.32,51.34,71400.0,40.5185,40.5264,40.4397,40.4554,71400.0
2007-02-08 10:30:00,51.35,51.4,51.31,51.38,176100.0,40.4633,40.5027,40.4318,40.487,176100.0
2007-02-08 10:40:00,51.36,51.36,51.3,51.33,83200.0,40.4712,40.4712,40.4239,40.4476,83200.0
2007-02-08 10:50:00,51.32,51.33,51.21,51.32,128600.0,40.4397,40.4476,40.353,40.4397,128600.0
2007-02-08 11:00:00,51.31,51.37,51.31,51.35,81400.0,40.4318,40.4791,40.4318,40.4633,81400.0
2007-02-08 11:10:00,51.35,51.35,51.31,51.32,54500.0,40.4633,40.4633,40.4318,40.4397,54500.0
2007-02-08 11:20:00,51.32,51.36,51.3,51.35,221900.0,40.4397,40.4712,40.4239,40.4633,221900.0
2007-02-08 11:30:00,51.34,51.41,51.34,51.36,109900.0,40.4554,40.5106,40.4554,40.4712,109900.0
2007-02-08 11:40:00,51.35,51.39,51.34,51.35,71400.0,40.4633,40.4948,40.4554,40.4633,71400.0
2007-02-08 11:50:00,51.35,51.35,51.25,51.25,79000.0,40.4633,40.4633,40.3845,40.3845,79000.0
2007-02-08 12:00:00,51.25,51.3,51.23,51.3,80500.0,40.3845,40.4239,40.3688,40.4239,80500.0
2007-02-08 12:10:00,51.3,51.3,51.28,51.29,36200.0,40.4239,40.4239,40.4082,40.416,36200.0
2007-02-08 12:20:00,51.29,51.4,51.28,51.32,127700.0,40.416,40.5027,40.4082,40.4397,127700.0
2007-02-08 12:30:00,51.32,51.33,51.25,51.29,51700.0,40.4397,40.4476,40.3845,40.416,51700.0
2007-02-08 12:40:00,51.29,51.39,51.27,51.39,65800.0,40.416,40.4948,40.4003,40.4948,65800.0
2007-02-08 12:50:00,51.38,51.38,51.26,51.27,46100.0,40.487,40.487,40.3924,40.4003,46100.0
2007-02-08 13:00:00,51.27,51.36,51.27,51.34,50100.0,40.4003,40.4712,40.4003,40.4554,50100.0
2007-02-08 13:10:00,51.34,51.34,51.25,51.26,33200.0,40.4554,40.4554,40.3845,40.3924,33200.0
2007-02-08 13:20:00,51.26,51.31,51.25,51.3,16500.0,40.3924,40.4318,40.3845,40.4239,16500.0
2007-02-08 13:30:00,51.3,51.36,51.27,51.36,43900.0,40.4239,40.4712,40.4003,40.4712,43900.0
2007-02-08 13:40:00,51.36,51.42,51.36,51.37,48000.0,40.4712,40.5185,40.4712,40.4791,48000.0
2007-02-08 13:50:00,51.37,51.43,51.36,51.41,25600.0,40.4791,40.5264,40.4712,40.5106,25600.0
2007-02-08 14:00:00,51.42,51.45,51.4,51.4,42300.0,40.5185,40.5421,40.5027,40.5027,42300.0
2007-02-08 14:10:00,51.4,51.42,51.35,51.37,44200.0,40.5027,40.5185,40.4633,40.4791,44200.0
2007-02-08 14:20:00,51.38,51.42,51.34,51.36,59100.0,40.487,40.5185,40.4554,40.4712,59100.0
2007-02-08 14:30:00,51.35,51.37,51.25,51.29,118400.0,40.4633,40.4791,40.3845,40.416,118400.0
2007-02-08 14:40:00,51.29,51.31,51.26,51.3,73500.0,40.416,40.4318,40.3924,40.4239,73500.0
2007-02-08 14:50:00,51.29,51.37,51.28,51.3,178400.0,40.416,40.4791,40.4082,40.4239,178400.0
2007-02-08 15:00:00,51.3,51.35,51.29,51.32,138300.0,40.4239,40.4633,40.416,40.4397,138300.0
2007-02-08 15:10:00,51.32,51.33,51.32,51.33,69200.0,40.4397,40.4476,40.4397,40.4476,69200.0
2007-02-08 15:20:00,51.32,51.33,51.27,51.27,309200.0,40.4397,40.4476,40.4003,40.4003,309200.0
2007-02-08 15:30:00,51.28,51.31,51.23,51.28,150200.0,40.4082,40.4318,40.3688,40.4082,150200.0
2007-02-08 15:40:00,51.28,51.3,51.17,51.2,147700.0,40.4082,40.4239,40.3215,40.3451,147700.0
2007-02-08 15:50:00,51.2,51.29,51.19,51.27,158800.0,40.3451,40.416,40.3372,40.4003,158800.0
2007-02-09 09:30:00,51.28,51.52,51.26,51.27,165000.0,40.4082,40.5973,40.3924,40.4003,165000.0
2007-02-09 09:40:00,51.27,51.29,51.19,51.2,65900.0,40.4003,40.416,40.3372,40.3451,65900.0
2007-02-09 09:50:00,51.21,51.35,51.2,51.33,96100.0,40.353,40.4633,40.3451,40.4476,96100.0
2007-02-09 10:00:00,51.33,51.33,51.27,51.28,84900.0,40.4476,40.4476,40.4003,40.4082,84900.0
2007-02-09 10:10:00,51.28,51.32,51.19,51.25,136200.0,40.4082,40.4397,40.3372,40.3845,136200.0
2007-02-09 10:20:00,51.25,51.28,51.15,51.21,55100.0,40.3845,40.4082,40.3057,40.353,55100.0
2007-02-09 10:30:00,51.22,51.32,51.18,51.27,59200.0,40.3609,40.4397,40.3294,40.4003,59200.0
2007-02-09 10:40:00,51.25,51.34,51.18,51.29,151300.0,40.3845,40.4554,40.3294,40.416,151300.0
2007-02-09 10:50:00,51.3,51.34,51.16,51.21,68800.0,40.4239,40.4554,40.3136,40.353,68800.0
2007-02-09 11:00:00,51.21,51.31,51.21,51.31,40600.0,40.353,40.4318,40.353,40.4318,40600.0
2007-02-09 11:10:00,51.31,51.37,51.24,51.29,131800.0,40.4318,40.4791,40.3766,40.416,131800.0
2007-02-09 11:20:00,51.28,51.31,51.26,51.3,170100.0,40.4082,40.4318,40.3924,40.4239,170100.0
2007-02-09 11:30:00,51.3,51.33,51.26,51.3,200500.0,40.4239,40.4476,40.3924,40.4239,200500.0
2007-02-09 11:40:00,51.3,51.35,51.28,51.35,97300.0,40.4239,40.4633,40.4082,40.4633,97300.0
2007-02-09 11:50:00,51.34,51.35,51.26,51.31,159500.0,40.4554,40.4633,40.3924,40.4318,159500.0
2007-02-09 12:00:00,51.31,51.38,51.28,51.38,202700.0,40.4318,40.487,40.4082,40.487,202700.0
2007-02-09 12:10:00,51.38,51.39,51.28,51.28,42900.0,40.487,40.4948,40.4082,40.4082,42900.0
2007-02-09 12:20:00,51.28,51.39,51.28,51.36,38300.0,40.4082,40.4948,40.4082,40.4712,38300.0
2007-02-09 12:30:00,51.37,51.37,51.18,51.25,65700.0,40.4791,40.4791,40.3294,40.3845,65700.0
2007-02-09 12:40:00,51.24,51.26,51.2,51.24,34400.0,40.3766,40.3924,40.3451,40.3766,34400.0
2007-02-09 12:50:00,51.23,51.26,51.13,51.17,66000.0,40.3688,40.3924,40.29,40.3215,66000.0
2007-02-09 13:00:00,51.17,51.2,51.12,51.14,89200.0,40.3215,40.3451,40.2821,40.2978,89200.0
2007-02-09 13:10:00,51.14,51.14,50.99,51.01,113700.0,40.2978,40.2978,40.1796,40.1954,113700.0
2007-02-09 13:20:00,51.02,51.11,50.99,51.0,66000.0,40.2033,40.2742,40.1796,40.1875,66000.0
2007-02-09 13:30:00,51.0,51.01,50.79,50.86,183700.0,40.1875,40.1954,40.022,40.0772,183700.0
2007-02-09 13:40:00,50.86,50.89,50.75,50.85,195100.0,40.0772,40.1008,39.9905,40.0693,195100.0
2007-02-09 13:50:00,50.85,50.85,50.77,50.8,172900.0,40.0693,40.0693,40.0063,40.0299,172900.0
2007-02-09 14:00:00,50.8,50.87,50.77,50.8,142500.0,40.0299,40.0851,40.0063,40.0299,142500.0
2007-02-09 14:10:00,50.81,50.9,50.77,50.9,64000.0,40.0378,40.1087,40.0063,40.1087,64000.0
2007-02-09 14:20:00,50.9,50.98,50.88,50.98,51100.0,40.1087,40.1718,40.093,40.1718,51100.0
2007-02-09 14:30:00,50.98,51.0,50.77,50.99,89700.0,40.1718,40.1875,40.0063,40.1796,89700.0
2007-02-09 14:40:00,50.97,50.98,50.8,50.83,79700.0,40.1639,40.1718,40.0299,40.0536,79700.0
2007-02-09 14:50:00,50.84,50.88,50.78,50.88,59300.0,40.0614,40.093,40.0142,40.093,59300.0
2007-02-09 15:00:00,50.88,50.93,50.85,50.85,66900.0,40.093,40.1324,40.0693,40.0693,66900.0
2007-02-09 15:10:00,50.86,51.0,50.85,50.92,67100.0,40.0772,40.1875,40.0693,40.1245,67100.0
2007-02-09 15:20:00,50.92,51.0,50.88,50.95,78500.0,40.1245,40.1875,40.093,40.1481,78500.0
2007-02-09 15:30:00,50.94,50.95,50.86,50.94,71800.0,40.1402,40.1481,40.0772,40.1402,71800.0
2007-02-09 15:40:00,50.93,50.94,50.83,50.87,150700.0,40.1324,40.1402,40.0536,40.0851,150700.0
2007-02-09 15:50:00,50.87,50.94,50.84,50.88,141000.0,40.0851,40.1402,40.0614,40.093,141000.0
2007-02-12 09:30:00,51.45,51.75,51.43,51.52,272300.0,40.5421,40.7785,40.5264,40.5973,272300.0
2007-02-12 09:40:00,51.54,51.61,51.4,51.43,225700.0,40.613,40.6682,40.5027,40.5264,225700.0
2007-02-12 09:50:00,51.43,51.55,51.38,51.48,272800.0,40.5264,40.6209,40.487,40.5658,272800.0
2007-02-12 10:00:00,51.43,51.55,51.41,51.48,97400.0,40.5264,40.6209,40.5106,40.5658,97400.0
2007-02-12 10:10:00,51.49,51.55,51.39,51.46,107100.0,40.5736,40.6209,40.4948,40.55,107100.0
2007-02-12 10:20:00,51.46,51.71,51.45,51.71,129100.0,40.55,40.747,40.5421,40.747,129100.0
2007-02-12 10:30:00,51.71,51.71,51.62,51.63,79300.0,40.747,40.747,40.6761,40.684,79300.0
2007-02-12 10:40:00,51.63,51.72,51.62,51.69,77800.0,40.684,40.7549,40.6761,40.7312,77800.0
2007-02-12 10:50:00,51.7,51.71,51.6,51.67,74400.0,40.7391,40.747,40.6603,40.7155,74400.0
2007-02-12 11:00:00,51.69,51.72,51.64,51.69,77400.0,40.7312,40.7549,40.6918,40.7312,77400.0
2007-02-12 11:10:00,51.69,51.7,51.55,51.58,98100.0,40.7312,40.7391,40.6209,40.6446,98100.0
2007-02-12 11:20:00,51.58,51.68,51.58,51.68,63800.0,40.6446,40.7234,40.6446,40.7234,63800.0
2007-02-12 11:30:00,51.68,51.71,51.64,51.64,65200.0,40.7234,40.747,40.6918,40.6918,65200.0
2007-02-12 11:40:00,51.63,51.68,51.63,51.66,91100.0,40.684,40.7234,40.684,40.7076,91100.0
2007-02-12 11:50:00,51.67,51.69,51.57,51.63,78800.0,40.7155,40.7312,40.6367,40.684,78800.0
2007-02-12 12:00:00,51.64,51.72,51.63,51.71,68900.0,40.6918,40.7549,40.684,40.747,68900.0
2007-02-12 12:10:00,51.72,51.75,51.69,51.72,71700.0,40.7549,40.7785,40.7312,40.7549,71700.0
2007-02-12 12:20:00,51.73,51.85,51.73,51.83,93600.0,40.7628,40.8573,40.7628,40.8416,93600.0
2007-02-12 12:30:00,51.83,51.91,51.83,51.89,70100.0,40.8416,40.9046,40.8416,40.8888,70100.0
2007-02-12 12:40:00,51.9,51.97,51.89,51.95,100200.0,40.8967,40.9519,40.8888,40.9361,100200.0
2007-02-12 12:50:00,51.95,51.99,51.92,51.98,107700.0,40.9361,40.9676,40.9125,40.9598,107700.0
2007-02-12 13:00:00,51.97,51.98,51.81,51.81,124300.0,40.9519,40.9598,40.8258,40.8258,124300.0
2007-02-12 13:10:00,51.81,51.84,51.77,51.84,68100.0,40.8258,40.8494,40.7943,40.8494,68100.0
2007-02-12 13:20:00,51.84,51.88,51.8,51.86,71800.0,40.8494,40.881,40.8179,40.8652,71800.0
2007-02-12 13:30:00,51.87,51.87,51.77,51.78,78000.0,40.8731,40.8731,40.7943,40.8022,78000.0
2007-02-12 13:40:00,51.77,51.83,51.75,51.79,196100.0,40.7943,40.8416,40.7785,40.81,196100.0
2007-02-12 13:50:00,51.8,51.8,51.72,51.76,85800.0,40.8179,40.8179,40.7549,40.7864,85800.0
2007-02-12 14:00:00,51.75,51.78,51.75,51.76,48900.0,40.7785,40.8022,40.7785,40.7864,48900.0
2007-02-12 14:10:00,51.75,51.76,51.63,51.66,63300.0,40.7785,40.7864,40.684,40.7076,63300.0
2007-02-12 14:20:00,51.65,51.66,51.57,51.57,94700.0,40.6997,40.7076,40.6367,40.6367,94700.0
2007-02-12 14:30:00,51.57,51.57,51.51,51.54,111400.0,40.6367,40.6367,40.5894,40.613,111400.0
2007-02-12 14:40:00,51.53,51.56,51.51,51.54,70300.0,40.6052,40.6288,40.5894,40.613,70300.0
2007-02-12 14:50:00,51.54,51.66,51.53,51.65,66600.0,40.613,40.7076,40.6052,40.6997,66600.0
2007-02-12 15:00:00,51.64,51.73,51.64,51.66,82900.0,40.6918,40.7628,40.6918,40.7076,82900.0
2007-02-12 15:10:00,51.65,51.75,51.65,51.72,78000.0,40.6997,40.7785,40.6997,40.7549,78000.0
2007-02-12 15:20:00,51.72,51.74,51.65,51.72,70500.0,40.7549,40.7706,40.6997,40.7549,70500.0
2007-02-12 15:30:00,51.71,51.76,51.68,51.69,83100.0,40.747,40.7864,40.7234,40.7312,83100.0
2007-02-12 15:40:00,51.69,51.7,51.58,51.59,133700.0,40.7312,40.7391,40.6446,40.6524,133700.0
2007-02-12 15:50:00,51.6,51.68,51.58,51.68,174600.0,40.6603,40.7234,40.6446,40.7234,174600.0
2007-02-13 09:30:00,51.94,52.0,51.8,51.95,161800.0,40.9282,40.9755,40.8179,40.9361,161800.0
2007-02-13 09:40:00,51.95,52.05,51.92,52.05,237800.0,40.9361,41.0149,40.9125,41.0149,237800.0
2007-02-13 09:50:00,52.04,52.1,51.98,52.09,163100.0,41.007,41.0543,40.9598,41.0464,163100.0
2007-02-13 10:00:00,52.07,52.18,52.06,52.16,197500.0,41.0307,41.1174,41.0228,41.1016,197500.0
2007-02-13 10:10:00,52.16,52.2,52.07,52.14,180600.0,41.1016,41.1331,41.0307,41.0858,180600.0
2007-02-13 10:20:00,52.14,52.15,52.0,52.06,116900.0,41.0858,41.0937,40.9755,41.0228,116900.0
2007-02-13 10:30:00,52.06,52.1,52.0,52.03,116400.0,41.0228,41.0543,40.9755,40.9992,116400.0
2007-02-13 10:40:00,52.03,52.06,52.02,52.03,86000.0,40.9992,41.0228,40.9913,40.9992,86000.0
2007-02-13 10:50:00,52.03,52.03,51.99,52.0,177400.0,40.9992,40.9992,40.9676,40.9755,177400.0
2007-02-13 11:00:00,52.0,52.05,51.96,52.02,163900.0,40.9755,41.0149,40.944,40.9913,163900.0
2007-02-13 11:10:00,52.02,52.02,51.98,52.01,134400.0,40.9913,40.9913,40.9598,40.9834,134400.0
2007-02-13 11:20:00,52.01,52.04,51.99,52.02,146800.0,40.9834,41.007,40.9676,40.9913,146800.0
2007-02-13 11:30:00,52.02,52.07,51.99,52.01,141000.0,40.9913,41.0307,40.9676,40.9834,141000.0
2007-02-13 11:40:00,52.02,52.02,51.98,51.99,104700.0,40.9913,40.9913,40.9598,40.9676,104700.0
2007-02-13 11:50:00,52.0,52.0,51.85,51.85,168600.0,40.9755,40.9755,40.8573,40.8573,168600.0
2007-02-13 12:00:00,51.85,51.85,51.77,51.79,121500.0,40.8573,40.8573,40.7943,40.81,121500.0
2007-02-13 12:10:00,51.79,51.82,51.75,51.78,87600.0,40.81,40.8337,40.7785,40.8022,87600.0
2007-02-13 12:20:00,51.78,51.84,51.75,51.76,94800.0,40.8022,40.8494,40.7785,40.7864,94800.0
2007-02-13 12:30:00,51.77,51.83,51.75,51.76,85200.0,40.7943,40.8416,40.7785,40.7864,85200.0
2007-02-13 12:40:00,51.76,51.8,51.75,51.75,37300.0,40.7864,40.8179,40.7785,40.7785,37300.0
2007-02-13 12:50:00,51.76,51.76,51.75,51.76,105600.0,40.7864,40.7864,40.7785,40.7864,105600.0
2007-02-13 13:00:00,51.76,51.85,51.75,51.82,95900.0,40.7864,40.8573,40.7785,40.8337,95900.0
2007-02-13 13:10:00,51.82,51.87,51.82,51.82,64900.0,40.8337,40.8731,40.8337,40.8337,64900.0
2007-02-13 13:20:00,51.83,51.83,51.77,51.82,81900.0,40.8416,40.8416,40.7943,40.8337,81900.0
2007-02-13 13:30:00,51.82,51.83,51.75,51.79,67400.0,40.8337,40.8416,40.7785,40.81,67400.0
2007-02-13 13:40:00,51.79,51.79,51.75,51.76,76500.0,40.81,40.81,40.7785,40.7864,76500.0
2007-02-13 13:50:00,51.75,51.76,51.73,51.74,64500.0,40.7785,40.7864,40.7628,40.7706,64500.0
2007-02-13 14:00:00,51.74,51.75,51.63,51.65,100600.0,40.7706,40.7785,40.684,40.6997,100600.0
2007-02-13 14:10:00,51.65,51.65,51.54,51.54,111700.0,40.6997,40.6997,40.613,40.613,111700.0
2007-02-13 14:20:00,51.55,51.57,51.5,51.55,182600.0,40.6209,40.6367,40.5815,40.6209,182600.0
2007-02-13 14:30:00,51.55,51.62,51.52,51.53,126000.0,40.6209,40.6761,40.5973,40.6052,126000.0
2007-02-13 14:40:00,51.54,51.56,51.53,51.55,60600.0,40.613,40.6288,40.6052,40.6209,60600.0
2007-02-13 14:50:00,51.55,51.58,51.54,51.57,87500.0,40.6209,40.6446,40.613,40.6367,87500.0
2007-02-13 15:00:00,51.57,51.61,51.56,51.59,127100.0,40.6367,40.6682,40.6288,40.6524,127100.0
2007-02-13 15:10:00,51.59,51.59,51.46,51.47,151300.0,40.6524,40.6524,40.55,40.5579,151300.0
2007-02-13 15:20:00,51.48,51.51,51.47,51.5,98400.0,40.5658,40.5894,40.5579,40.5815,98400.0
2007-02-13 15:30:00,51.5,51.56,51.48,51.53,199600.0,40.5815,40.6288,40.5658,40.6052,199600.0
2007-02-13 15:40:00,51.53,51.57,51.52,51.54,439200.0,40.6052,40.6367,40.5973,40.613,439200.0
2007-02-13 15:50:00,51.54,51.61,51.49,51.58,908500.0,40.613,40.6682,40.5736,40.6446,908500.0
2007-02-14 09:30:00,51.71,51.93,51.7,51.87,127600.0,40.747,40.9204,40.7391,40.8731,127600.0
2007-02-14 09:40:00,51.88,51.88,51.61,51.61,166200.0,40.881,40.881,40.6682,40.6682,166200.0
2007-02-14 09:50:00,51.61,51.62,51.31,51.4,175400.0,40.6682,40.6761,40.4318,40.5027,175400.0
2007-02-14 10:00:00,51.4,51.77,51.39,51.62,254500.0,40.5027,40.7943,40.4948,40.6761,254500.0
2007-02-14 10:10:00,51.63,51.67,51.6,51.64,110500.0,40.684,40.7155,40.6603,40.6918,110500.0
2007-02-14 10:20:00,51.65,51.7,51.63,51.69,159000.0,40.6997,40.7391,40.684,40.7312,159000.0
2007-02-14 10:30:00,51.69,51.8,51.68,51.74,421300.0,40.7312,40.8179,40.7234,40.7706,421300.0
2007-02-14 10:40:00,51.75,51.79,51.72,51.76,96700.0,40.7785,40.81,40.7549,40.7864,96700.0
2007-02-14 10:50:00,51.76,51.78,51.74,51.76,117100.0,40.7864,40.8022,40.7706,40.7864,117100.0
2007-02-14 11:00:00,51.75,51.78,51.73,51.75,116600.0,40.7785,40.8022,40.7628,40.7785,116600.0
2007-02-14 11:10:00,51.76,51.78,51.69,51.7,111700.0,40.7864,40.8022,40.7312,40.7391,111700.0
2007-02-14 11:20:00,51.7,51.7,51.67,51.68,90300.0,40.7391,40.7391,40.7155,40.7234,90300.0
2007-02-14 11:30:00,51.68,51.71,51.67,51.7,77500.0,40.7234,40.747,40.7155,40.7391,77500.0
2007-02-14 11:40:00,51.7,51.76,51.67,51.76,187400.0,40.7391,40.7864,40.7155,40.7864,187400.0
2007-02-14 11:50:00,51.76,51.77,51.69,51.7,139500.0,40.7864,40.7943,40.7312,40.7391,139500.0
2007-02-14 12:00:00,51.7,51.71,51.67,51.7,171500.0,40.7391,40.747,40.7155,40.7391,171500.0
2007-02-14 12:10:00,51.7,51.72,51.66,51.7,211600.0,40.7391,40.7549,40.7076,40.7391,211600.0
2007-02-14 12:20:00,51.7,51.72,51.65,51.69,121200.0,40.7391,40.7549,40.6997,40.7312,121200.0
2007-02-14 12:30:00,51.69,51.71,51.69,51.7,59200.0,40.7312,40.747,40.7312,40.7391,59200.0
2007-02-14 12:40:00,51.69,51.74,51.69,51.7,54100.0,40.7312,40.7706,40.7312,40.7391,54100.0
2007-02-14 12:50:00,51.7,51.71,51.68,51.7,71000.0,40.7391,40.747,40.7234,40.7391,71000.0
2007-02-14 13:00:00,51.69,51.71,51.69,51.7,63900.0,40.7312,40.747,40.7312,40.7391,63900.0
2007-02-14 13:10:00,51.7,51.74,51.69,51.73,37600.0,40.7391,40.7706,40.7312,40.7628,37600.0
2007-02-14 13:20:00,51.73,51.74,51.7,51.72,65700.0,40.7628,40.7706,40.7391,40.7549,65700.0
2007-02-14 13:30:00,51.71,51.72,51.69,51.69,211400.0,40.747,40.7549,40.7312,40.7312,211400.0
2007-02-14 13:40:00,51.7,51.7,51.67,51.7,87400.0,40.7391,40.7391,40.7155,40.7391,87400.0
2007-02-14 13:50:00,51.7,51.71,51.66,51.7,188400.0,40.7391,40.747,40.7076,40.7391,188400.0
2007-02-14 14:00:00,51.71,51.71,51.66,51.69,124400.0,40.747,40.747,40.7076,40.7312,124400.0
2007-02-14 14:10:00,51.69,51.7,51.67,51.68,67500.0,40.7312,40.7391,40.7155,40.7234,67500.0
2007-02-14 14:20:00,51.68,51.69,51.66,51.69,92000.0,40.7234,40.7312,40.7076,40.7312,92000.0
2007-02-14 14:30:00,51.68,51.69,51.66,51.68,66200.0,40.7234,40.7312,40.7076,40.7234,66200.0
2007-02-14 14:40:00,51.68,51.68,51.64,51.64,117900.0,40.7234,40.7234,40.6918,40.6918,117900.0
2007-02-14 14:50:00,51.64,51.68,51.64,51.66,87100.0,40.6918,40.7234,40.6918,40.7076,87100.0
2007-02-14 15:00:00,51.66,51.67,51.6,51.65,129800.0,40.7076,40.7155,40.6603,40.6997,129800.0
2007-02-14 15:10:00,51.66,51.67,51.6,51.61,122100.0,40.7076,40.7155,40.6603,40.6682,122100.0
2007-02-14 15:20:00,51.6,51.64,51.59,51.63,102500.0,40.6603,40.6918,40.6524,40.684,102500.0
2007-02-14 15:30:00,51.64,51.68,51.63,51.65,91500.0,40.6918,40.7234,40.684,40.6997,91500.0
2007-02-14 15:40:00,51.65,51.67,51.59,51.6,107800.0,40.6997,40.7155,40.6524,40.6603,107800.0
2007-02-14 15:50:00,51.6,51.65,51.59,51.63,174600.0,40.6603,40.6997,40.6524,40.684,174600.0
2007-02-15 09:30:00,52.1,52.32,51.98,52.27,331800.0,41.0543,41.2277,40.9598,41.1883,331800.0
2007-02-15 09:40:00,52.29,52.59,52.26,52.52,366600.0,41.204,41.4404,41.1804,41.3853,366600.0
2007-02-15 09:50:00,52.51,52.83,52.51,52.75,240300.0,41.3774,41.6295,41.3774,41.5665,240300.0
2007-02-15 10:00:00,52.73,53.19,52.73,52.99,412700.0,41.5507,41.9132,41.5507,41.7556,412700.0
2007-02-15 10:10:00,52.99,53.04,52.82,52.92,170100.0,41.7556,41.795,41.6217,41.7005,170100.0
2007-02-15 10:20:00,52.91,53.22,52.84,53.22,190600.0,41.6926,41.9369,41.6374,41.9369,190600.0
2007-02-15 10:30:00,53.21,53.28,53.07,53.15,364400.0,41.929,41.9841,41.8187,41.8817,364400.0
2007-02-15 10:40:00,53.15,53.17,53.05,53.17,163800.0,41.8817,41.8975,41.8029,41.8975,163800.0
2007-02-15 10:50:00,53.17,53.29,53.16,53.25,197700.0,41.8975,41.992,41.8896,41.9605,197700.0
2007-02-15 11:00:00,53.25,53.77,53.21,53.75,396600.0,41.9605,42.3703,41.929,42.3545,396600.0
2007-02-15 11:10:00,53.75,54.0,53.73,53.87,393600.0,42.3545,42.5515,42.3387,42.4491,393600.0
2007-02-15 11:20:00,53.86,53.95,53.62,53.7,548000.0,42.4412,42.5121,42.2521,42.3151,548000.0
2007-02-15 11:30:00,53.7,53.76,53.65,53.7,180200.0,42.3151,42.3624,42.2757,42.3151,180200.0
2007-02-15 11:40:00,53.7,53.97,53.69,53.95,187000.0,42.3151,42.5279,42.3072,42.5121,187000.0
2007-02-15 11:50:00,53.96,54.05,53.84,53.87,194500.0,42.52,42.5909,42.4254,42.4491,194500.0
2007-02-15 12:00:00,53.88,53.91,53.73,53.86,335100.0,42.4569,42.4806,42.3387,42.4412,335100.0
2007-02-15 12:10:00,53.86,54.0,53.78,53.99,218100.0,42.4412,42.5515,42.3781,42.5436,218100.0
2007-02-15 12:20:00,53.97,54.09,53.97,54.07,151500.0,42.5279,42.6224,42.5279,42.6067,151500.0
2007-02-15 12:30:00,54.08,54.15,54.0,54.11,152600.0,42.6145,42.6697,42.5515,42.6382,152600.0
2007-02-15 12:40:00,54.09,54.1,53.96,54.0,161000.0,42.6224,42.6303,42.52,42.5515,161000.0
2007-02-15 12:50:00,54.01,54.02,53.93,53.99,97300.0,42.5594,42.5673,42.4963,42.5436,97300.0
2007-02-15 13:00:00,53.99,54.0,53.83,53.87,150400.0,42.5436,42.5515,42.4175,42.4491,150400.0
2007-02-15 13:10:00,53.87,53.89,53.81,53.82,198100.0,42.4491,42.4648,42.4018,42.4097,198100.0
2007-02-15 13:20:00,53.81,53.87,53.81,53.83,62800.0,42.4018,42.4491,42.4018,42.4175,62800.0
2007-02-15 13:30:00,53.83,53.9,53.82,53.89,100100.0,42.4175,42.4727,42.4097,42.4648,100100.0
2007-02-15 13:40:00,53.89,53.9,53.8,53.81,105900.0,42.4648,42.4727,42.3939,42.4018,105900.0
2007-02-15 13:50:00,53.81,53.95,53.8,53.94,110000.0,42.4018,42.5121,42.3939,42.5042,110000.0
2007-02-15 14:00:00,53.93,53.94,53.87,53.93,95500.0,42.4963,42.5042,42.4491,42.4963,95500.0
2007-02-15 14:10:00,53.92,53.94,53.91,53.93,102900.0,42.4885,42.5042,42.4806,42.4963,102900.0
2007-02-15 14:20:00,53.93,53.93,53.88,53.9,115800.0,42.4963,42.4963,42.4569,42.4727,115800.0
2007-02-15 14:30:00,53.91,53.94,53.9,53.93,100400.0,42.4806,42.5042,42.4727,42.4963,100400.0
2007-02-15 14:40:00,53.93,54.0,53.92,54.0,94700.0,42.4963,42.5515,42.4885,42.5515,94700.0
2007-02-15 14:50:00,54.0,54.0,53.93,53.95,109000.0,42.5515,42.5515,42.4963,42.5121,109000.0
2007-02-15 15:00:00,53.95,53.95,53.85,53.87,151500.0,42.5121,42.5121,42.4333,42.4491,151500.0
2007-02-15 15:10:00,53.87,53.95,53.79,53.89,225800.0,42.4491,42.5121,42.386,42.4648,225800.0
2007-02-15 15:20:00,53.88,53.9,53.79,53.82,164200.0,42.4569,42.4727,42.386,42.4097,164200.0
2007-02-15 15:30:00,53.82,53.84,53.76,53.77,172600.0,42.4097,42.4254,42.3624,42.3703,172600.0
2007-02-15 15:40:00,53.78,53.8,53.64,53.64,186100.0,42.3781,42.3939,42.2678,42.2678,186100.0
2007-02-15 15:50:00,53.65,53.74,53.59,53.67,469200.0,42.2757,42.3466,42.2284,42.2915,469200.0
2007-02-16 09:30:00,53.51,53.74,53.43,53.66,789400.0,42.1654,42.3466,42.1023,42.2836,789400.0
2007-02-16 09:40:00,53.68,53.82,53.56,53.67,187400.0,42.2993,42.4097,42.2048,42.2915,187400.0
2007-02-16 09:50:00,53.67,53.9,53.62,53.82,320800.0,42.2915,42.4727,42.2521,42.4097,320800.0
2007-02-16 10:00:00,53.83,54.08,53.79,54.0,166700.0,42.4175,42.6145,42.386,42.5515,166700.0
2007-02-16 10:10:00,54.0,54.15,53.99,54.13,132000.0,42.5515,42.6697,42.5436,42.6539,132000.0
2007-02-16 10:20:00,54.13,54.28,54.05,54.2,179200.0,42.6539,42.7721,42.5909,42.7091,179200.0
2007-02-16 10:30:00,54.2,54.24,53.93,53.98,169500.0,42.7091,42.7406,42.4963,42.5357,169500.0
2007-02-16 10:40:00,53.96,54.05,53.81,54.04,150900.0,42.52,42.5909,42.4018,42.583,150900.0
2007-02-16 10:50:00,54.04,54.06,53.87,53.97,123600.0,42.583,42.5988,42.4491,42.5279,123600.0
2007-02-16 11:00:00,53.97,53.97,53.88,53.91,68900.0,42.5279,42.5279,42.4569,42.4806,68900.0
2007-02-16 11:10:00,53.92,54.15,53.91,54.14,132200.0,42.4885,42.6697,42.4806,42.6618,132200.0
2007-02-16 11:20:00,54.14,54.2,54.12,54.18,105500.0,42.6618,42.7091,42.6461,42.6933,105500.0
2007-02-16 11:30:00,54.18,54.19,54.02,54.03,71600.0,42.6933,42.7012,42.5673,42.5751,71600.0
2007-02-16 11:40:00,54.02,54.08,54.01,54.06,71100.0,42.5673,42.6145,42.5594,42.5988,71100.0
2007-02-16 11:50:00,54.07,54.08,54.05,54.08,50900.0,42.6067,42.6145,42.5909,42.6145,50900.0
2007-02-16 12:00:00,54.08,54.11,53.98,54.02,75600.0,42.6145,42.6382,42.5357,42.5673,75600.0
2007-02-16 12:10:00,54.0,54.03,54.0,54.03,30400.0,42.5515,42.5751,42.5515,42.5751,30400.0
2007-02-16 12:20:00,54.02,54.06,54.0,54.06,73400.0,42.5673,42.5988,42.5515,42.5988,73400.0
2007-02-16 12:30:00,54.04,54.11,54.03,54.04,61700.0,42.583,42.6382,42.5751,42.583,61700.0
2007-02-16 12:40:00,54.04,54.15,54.04,54.12,59300.0,42.583,42.6697,42.583,42.6461,59300.0
2007-02-16 12:50:00,54.12,54.13,54.04,54.13,68400.0,42.6461,42.6539,42.583,42.6539,68400.0
2007-02-16 13:00:00,54.13,54.17,54.13,54.13,58400.0,42.6539,42.6855,42.6539,42.6539,58400.0
2007-02-16 13:10:00,54.14,54.14,54.02,54.02,49300.0,42.6618,42.6618,42.5673,42.5673,49300.0
2007-02-16 13:20:00,54.02,54.03,53.95,53.99,158400.0,42.5673,42.5751,42.5121,42.5436,158400.0
2007-02-16 13:30:00,53.99,54.01,53.94,54.0,168800.0,42.5436,42.5594,42.5042,42.5515,168800.0
2007-02-16 13:40:00,54.0,54.05,53.96,54.05,130800.0,42.5515,42.5909,42.52,42.5909,130800.0
2007-02-16 13:50:00,54.05,54.05,53.95,54.02,105900.0,42.5909,42.5909,42.5121,42.5673,105900.0
2007-02-16 14:00:00,54.02,54.03,53.93,53.99,98000.0,42.5673,42.5751,42.4963,42.5436,98000.0
2007-02-16 14:10:00,53.98,54.0,53.91,53.93,104500.0,42.5357,42.5515,42.4806,42.4963,104500.0
2007-02-16 14:20:00,53.93,53.98,53.91,53.93,130500.0,42.4963,42.5357,42.4806,42.4963,130500.0
2007-02-16 14:30:00,53.93,53.95,53.88,53.9,77400.0,42.4963,42.5121,42.4569,42.4727,77400.0
2007-02-16 14:40:00,53.89,53.95,53.86,53.9,112700.0,42.4648,42.5121,42.4412,42.4727,112700.0
2007-02-16 14:50:00,53.9,53.92,53.86,53.87,78800.0,42.4727,42.4885,42.4412,42.4491,78800.0
2007-02-16 15:00:00,53.88,53.9,53.85,53.86,103700.0,42.4569,42.4727,42.4333,42.4412,103700.0
2007-02-16 15:10:00,53.87,53.88,53.8,53.8,323700.0,42.4491,42.4569,42.3939,42.3939,323700.0
2007-02-16 15:20:00,53.81,53.9,53.81,53.9,62800.0,42.4018,42.4727,42.4018,42.4727,62800.0
2007-02-16 15:30:00,53.9,53.94,53.9,53.93,77400.0,42.4727,42.5042,42.4727,42.4963,77400.0
2007-02-16 15:40:00,53.94,53.98,53.91,53.96,140500.0,42.5042,42.5357,42.4806,42.52,140500.0
2007-02-16 15:50:00,53.96,53.96,53.9,53.96,232400.0,42.52,42.52,42.4727,42.52,232400.0
2007-02-20 09:30:00,54.55,54.95,54.16,54.28,434000.0,42.9849,43.3001,42.6776,42.7721,434000.0
2007-02-20 09:40:00,54.28,54.29,54.16,54.19,191200.0,42.7721,42.78,42.6776,42.7012,191200.0
2007-02-20 09:50:00,54.2,54.23,54.13,54.23,240300.0,42.7091,42.7327,42.6539,42.7327,240300.0
2007-02-20 10:00:00,54.23,54.26,54.12,54.23,416300.0,42.7327,42.7564,42.6461,42.7327,416300.0
2007-02-20 10:10:00,54.23,54.35,54.14,54.16,288100.0,42.7327,42.8273,42.6618,42.6776,288100.0
2007-02-20 10:20:00,54.16,54.24,54.15,54.17,188700.0,42.6776,42.7406,42.6697,42.6855,188700.0
2007-02-20 10:30:00,54.17,54.2,54.03,54.03,150800.0,42.6855,42.7091,42.5751,42.5751,150800.0
2007-02-20 10:40:00,54.05,54.23,54.05,54.2,129900.0,42.5909,42.7327,42.5909,42.7091,129900.0
2007-02-20 10:50:00,54.2,54.2,54.03,54.06,143100.0,42.7091,42.7091,42.5751,42.5988,143100.0
2007-02-20 11:00:00,54.05,54.09,54.01,54.06,163700.0,42.5909,42.6224,42.5594,42.5988,163700.0
2007-02-20 11:10:00,54.06,54.07,53.95,54.0,111600.0,42.5988,42.6067,42.5121,42.5515,111600.0
2007-02-20 11:20:00,54.0,54.01,53.96,53.99,66700.0,42.5515,42.5594,42.52,42.5436,66700.0
2007-02-20 11:30:00,53.99,54.04,53.85,53.86,121500.0,42.5436,42.583,42.4333,42.4412,121500.0
2007-02-20 11:40:00,53.86,53.92,53.84,53.91,89900.0,42.4412,42.4885,42.4254,42.4806,89900.0
2007-02-20 11:50:00,53.92,54.04,53.92,54.04,57900.0,42.4885,42.583,42.4885,42.583,57900.0
2007-02-20 12:00:00,54.04,54.13,54.03,54.06,167600.0,42.583,42.6539,42.5751,42.5988,167600.0
2007-02-20 12:10:00,54.05,54.12,53.99,54.04,178100.0,42.5909,42.6461,42.5436,42.583,178100.0
2007-02-20 12:20:00,54.03,54.09,54.01,54.09,60700.0,42.5751,42.6224,42.5594,42.6224,60700.0
2007-02-20 12:30:00,54.07,54.1,54.0,54.03,69200.0,42.6067,42.6303,42.5515,42.5751,69200.0
2007-02-20 12:40:00,54.03,54.04,54.0,54.02,69900.0,42.5751,42.583,42.5515,42.5673,69900.0
2007-02-20 12:50:00,54.01,54.02,53.93,53.93,80100.0,42.5594,42.5673,42.4963,42.4963,80100.0
2007-02-20 13:00:00,53.93,53.95,53.89,53.93,58600.0,42.4963,42.5121,42.4648,42.4963,58600.0
2007-02-20 13:10:00,53.92,54.01,53.91,53.93,73300.0,42.4885,42.5594,42.4806,42.4963,73300.0
2007-02-20 13:20:00,53.93,54.05,53.92,54.01,64600.0,42.4963,42.5909,42.4885,42.5594,64600.0
2007-02-20 13:30:00,54.01,54.09,53.97,53.98,95900.0,42.5594,42.6224,42.5279,42.5357,95900.0
2007-02-20 13:40:00,53.98,54.0,53.87,53.88,89100.0,42.5357,42.5515,42.4491,42.4569,89100.0
2007-02-20 13:50:00,53.88,53.92,53.85,53.92,71600.0,42.4569,42.4885,42.4333,42.4885,71600.0
2007-02-20 14:00:00,53.91,53.91,53.75,53.77,137300.0,42.4806,42.4806,42.3545,42.3703,137300.0
2007-02-20 14:10:00,53.78,53.91,53.76,53.78,129200.0,42.3781,42.4806,42.3624,42.3781,129200.0
2007-02-20 14:20:00,53.78,53.79,53.66,53.75,171300.0,42.3781,42.386,42.2836,42.3545,171300.0
2007-02-20 14:30:00,53.76,53.82,53.71,53.74,147800.0,42.3624,42.4097,42.323,42.3466,147800.0
2007-02-20 14:40:00,53.73,53.8,53.64,53.64,88200.0,42.3387,42.3939,42.2678,42.2678,88200.0
2007-02-20 14:50:00,53.65,53.74,53.61,53.72,100300.0,42.2757,42.3466,42.2442,42.3309,100300.0
2007-02-20 15:00:00,53.72,53.73,53.65,53.69,101900.0,42.3309,42.3387,42.2757,42.3072,101900.0
2007-02-20 15:10:00,53.69,53.75,53.64,53.66,136100.0,42.3072,42.3545,42.2678,42.2836,136100.0
2007-02-20 15:20:00,53.66,53.89,53.63,53.87,173900.0,42.2836,42.4648,42.2599,42.4491,173900.0
2007-02-20 15:30:00,53.88,53.88,53.78,53.78,150200.0,42.4569,42.4569,42.3781,42.3781,150200.0
2007-02-20 15:40:00,53.78,53.85,53.69,53.7,214300.0,42.3781,42.4333,42.3072,42.3151,214300.0
2007-02-20 15:50:00,53.7,53.88,53.7,53.86,272800.0,42.3151,42.4569,42.3151,42.4412,272800.0
2007-02-21 09:30:00,53.83,54.01,53.76,53.99,209000.0,42.4175,42.5594,42.3624,42.5436,209000.0
2007-02-21 09:40:00,54.0,54.13,53.83,53.89,125300.0,42.5515,42.6539,42.4175,42.4648,125300.0
2007-02-21 09:50:00,53.9,53.9,53.64,53.71,144800.0,42.4727,42.4727,42.2678,42.323,144800.0
2007-02-21 10:00:00,53.71,53.78,53.69,53.75,80900.0,42.323,42.3781,42.3072,42.3545,80900.0
2007-02-21 10:10:00,53.74,53.85,53.74,53.8,89100.0,42.3466,42.4333,42.3466,42.3939,89100.0
2007-02-21 10:20:00,53.8,53.89,53.73,53.89,59200.0,42.3939,42.4648,42.3387,42.4648,59200.0
2007-02-21 10:30:00,53.88,53.94,53.85,53.85,91400.0,42.4569,42.5042,42.4333,42.4333,91400.0
2007-02-21 10:40:00,53.85,53.9,53.8,53.88,97200.0,42.4333,42.4727,42.3939,42.4569,97200.0
2007-02-21 10:50:00,53.89,53.94,53.88,53.9,73300.0,42.4648,42.5042,42.4569,42.4727,73300.0
2007-02-21 11:00:00,53.89,53.91,53.84,53.84,187700.0,42.4648,42.4806,42.4254,42.4254,187700.0
2007-02-21 11:10:00,53.85,53.85,53.77,53.78,58900.0,42.4333,42.4333,42.3703,42.3781,58900.0
2007-02-21 11:20:00,53.78,53.79,53.76,53.76,78400.0,42.3781,42.386,42.3624,42.3624,78400.0
2007-02-21 11:30:00,53.77,53.77,53.73,53.75,44800.0,42.3703,42.3703,42.3387,42.3545,44800.0
2007-02-21 11:40:00,53.75,53.76,53.64,53.65,120900.0,42.3545,42.3624,42.2678,42.2757,120900.0
2007-02-21 11:50:00,53.65,53.69,53.6,53.64,80100.0,42.2757,42.3072,42.2363,42.2678,80100.0
2007-02-21 12:00:00,53.64,53.66,53.64,53.64,46900.0,42.2678,42.2836,42.2678,42.2678,46900.0
2007-02-21 12:10:00,53.65,53.66,53.63,53.65,390600.0,42.2757,42.2836,42.2599,42.2757,390600.0
2007-02-21 12:20:00,53.65,53.65,53.59,53.59,69100.0,42.2757,42.2757,42.2284,42.2284,69100.0
2007-02-21 12:30:00,53.59,53.6,53.56,53.56,108700.0,42.2284,42.2363,42.2048,42.2048,108700.0
2007-02-21 12:40:00,53.57,53.57,53.55,53.56,46200.0,42.2127,42.2127,42.1969,42.2048,46200.0
2007-02-21 12:50:00,53.56,53.6,53.55,53.59,41200.0,42.2048,42.2363,42.1969,42.2284,41200.0
2007-02-21 13:00:00,53.6,53.63,53.58,53.62,41100.0,42.2363,42.2599,42.2205,42.2521,41100.0
2007-02-21 13:10:00,53.62,53.63,53.52,53.52,124500.0,42.2521,42.2599,42.1733,42.1733,124500.0
2007-02-21 13:20:00,53.53,53.54,53.42,53.44,114600.0,42.1811,42.189,42.0945,42.1102,114600.0
2007-02-21 13:30:00,53.44,53.51,53.43,53.46,69400.0,42.1102,42.1654,42.1023,42.126,69400.0
2007-02-21 13:40:00,53.46,53.46,53.35,53.39,152100.0,42.126,42.126,42.0393,42.0708,152100.0
2007-02-21 13:50:00,53.4,53.43,53.38,53.4,144200.0,42.0787,42.1023,42.0629,42.0787,144200.0
2007-02-21 14:00:00,53.39,53.4,53.21,53.31,249200.0,42.0708,42.0787,41.929,42.0078,249200.0
2007-02-21 14:10:00,53.31,53.46,53.31,53.45,122800.0,42.0078,42.126,42.0078,42.1181,122800.0
2007-02-21 14:20:00,53.45,53.54,53.45,53.54,91600.0,42.1181,42.189,42.1181,42.189,91600.0
2007-02-21 14:30:00,53.54,53.54,53.47,53.53,77800.0,42.189,42.189,42.1339,42.1811,77800.0
2007-02-21 14:40:00,53.52,53.53,53.45,53.49,96500.0,42.1733,42.1811,42.1181,42.1496,96500.0
2007-02-21 14:50:00,53.49,53.52,53.41,53.5,139000.0,42.1496,42.1733,42.0866,42.1575,139000.0
2007-02-21 15:00:00,53.5,53.51,53.44,53.49,114200.0,42.1575,42.1654,42.1102,42.1496,114200.0
2007-02-21 15:10:00,53.49,53.53,53.48,53.48,96200.0,42.1496,42.1811,42.1417,42.1417,96200.0
2007-02-21 15:20:00,53.47,53.5,53.46,53.47,110300.0,42.1339,42.1575,42.126,42.1339,110300.0
2007-02-21 15:30:00,53.48,53.54,53.47,53.47,182700.0,42.1417,42.189,42.1339,42.1339,182700.0
2007-02-21 15:40:00,53.48,53.52,53.45,53.45,179100.0,42.1417,42.1733,42.1181,42.1181,179100.0
2007-02-21 15:50:00,53.45,53.57,53.45,53.53,244500.0,42.1181,42.2127,42.1181,42.1811,244500.0
2007-02-22 09:30:00,53.82,54.0,53.7,53.71,311900.0,42.4097,42.5515,42.3151,42.323,311900.0
2007-02-22 09:40:00,53.7,53.79,53.68,53.78,82400.0,42.3151,42.386,42.2993,42.3781,82400.0
2007-02-22 09:50:00,53.79,53.87,53.7,53.75,151800.0,42.386,42.4491,42.3151,42.3545,151800.0
2007-02-22 10:00:00,53.73,53.83,53.72,53.75,64200.0,42.3387,42.4175,42.3309,42.3545,64200.0
2007-02-22 10:10:00,53.75,53.85,53.73,53.81,97000.0,42.3545,42.4333,42.3387,42.4018,97000.0
2007-02-22 10:20:00,53.82,54.0,53.8,53.97,109500.0,42.4097,42.5515,42.3939,42.5279,109500.0
2007-02-22 10:30:00,53.97,53.98,53.72,53.75,100800.0,42.5279,42.5357,42.3309,42.3545,100800.0
2007-02-22 10:40:00,53.75,53.88,53.75,53.82,70500.0,42.3545,42.4569,42.3545,42.4097,70500.0
2007-02-22 10:50:00,53.82,53.95,53.82,53.93,64300.0,42.4097,42.5121,42.4097,42.4963,64300.0
2007-02-22 11:00:00,53.93,53.94,53.84,53.9,75600.0,42.4963,42.5042,42.4254,42.4727,75600.0
2007-02-22 11:10:00,53.9,53.9,53.78,53.8,69700.0,42.4727,42.4727,42.3781,42.3939,69700.0
2007-02-22 11:20:00,53.79,53.85,53.7,53.76,107800.0,42.386,42.4333,42.3151,42.3624,107800.0
2007-02-22 11:30:00,53.76,53.77,53.58,53.66,121700.0,42.3624,42.3703,42.2205,42.2836,121700.0
2007-02-22 11:40:00,53.66,53.67,53.5,53.51,47900.0,42.2836,42.2915,42.1575,42.1654,47900.0
2007-02-22 11:50:00,53.51,53.66,53.49,53.64,50700.0,42.1654,42.2836,42.1496,42.2678,50700.0
2007-02-22 12:00:00,53.64,53.66,53.53,53.63,85800.0,42.2678,42.2836,42.1811,42.2599,85800.0
2007-02-22 12:10:00,53.63,53.65,53.58,53.59,65000.0,42.2599,42.2757,42.2205,42.2284,65000.0
2007-02-22 12:20:00,53.6,53.63,53.55,53.63,33500.0,42.2363,42.2599,42.1969,42.2599,33500.0
2007-02-22 12:30:00,53.64,53.67,53.6,53.61,23900.0,42.2678,42.2915,42.2363,42.2442,23900.0
2007-02-22 12:40:00,53.62,53.63,53.58,53.62,28900.0,42.2521,42.2599,42.2205,42.2521,28900.0
2007-02-22 12:50:00,53.62,53.66,53.6,53.65,38400.0,42.2521,42.2836,42.2363,42.2757,38400.0
2007-02-22 13:00:00,53.65,53.71,53.64,53.66,60200.0,42.2757,42.323,42.2678,42.2836,60200.0
2007-02-22 13:10:00,53.65,53.65,53.5,53.5,77900.0,42.2757,42.2757,42.1575,42.1575,77900.0
2007-02-22 13:20:00,53.51,53.53,53.45,53.51,303800.0,42.1654,42.1811,42.1181,42.1654,303800.0
2007-02-22 13:30:00,53.52,53.61,53.49,53.57,53000.0,42.1733,42.2442,42.1496,42.2127,53000.0
2007-02-22 13:40:00,53.57,53.6,53.54,53.56,72500.0,42.2127,42.2363,42.189,42.2048,72500.0
2007-02-22 13:50:00,53.56,53.63,53.54,53.63,77500.0,42.2048,42.2599,42.189,42.2599,77500.0
2007-02-22 14:00:00,53.62,53.7,53.62,53.7,64500.0,42.2521,42.3151,42.2521,42.3151,64500.0
2007-02-22 14:10:00,53.7,53.73,53.59,53.64,77200.0,42.3151,42.3387,42.2284,42.2678,77200.0
2007-02-22 14:20:00,53.64,53.72,53.63,53.69,47000.0,42.2678,42.3309,42.2599,42.3072,47000.0
2007-02-22 14:30:00,53.7,53.7,53.58,53.62,114500.0,42.3151,42.3151,42.2205,42.2521,114500.0
2007-02-22 14:40:00,53.62,53.73,53.58,53.73,109200.0,42.2521,42.3387,42.2205,42.3387,109200.0
2007-02-22 14:50:00,53.74,53.76,53.68,53.71,121500.0,42.3466,42.3624,42.2993,42.323,121500.0
2007-02-22 15:00:00,53.7,53.75,53.68,53.72,88300.0,42.3151,42.3545,42.2993,42.3309,88300.0
2007-02-22 15:10:00,53.72,53.75,53.69,53.7,89100.0,42.3309,42.3545,42.3072,42.3151,89100.0
2007-02-22 15:20:00,53.71,53.76,53.7,53.72,92600.0,42.323,42.3624,42.3151,42.3309,92600.0
2007-02-22 15:30:00,53.72,53.77,53.7,53.72,156900.0,42.3309,42.3703,42.3151,42.3309,156900.0
2007-02-22 15:40:00,53.72,53.73,53.64,53.65,113900.0,42.3309,42.3387,42.2678,42.2757,113900.0
2007-02-22 15:50:00,53.65,53.72,53.62,53.68,189200.0,42.2757,42.3309,42.2521,42.2993,189200.0
2007-02-23 09:30:00,54.08,54.29,53.72,53.76,195500.0,42.6145,42.78,42.3309,42.3624,195500.0
2007-02-23 09:40:00,53.76,53.78,53.61,53.64,118000.0,42.3624,42.3781,42.2442,42.2678,118000.0
2007-02-23 09:50:00,53.63,53.66,53.5,53.56,89600.0,42.2599,42.2836,42.1575,42.2048,89600.0
2007-02-23 10:00:00,53.55,53.72,53.51,53.67,123500.0,42.1969,42.3309,42.1654,42.2915,123500.0
2007-02-23 10:10:00,53.67,53.71,53.6,53.7,58500.0,42.2915,42.323,42.2363,42.3151,58500.0
2007-02-23 10:20:00,53.71,53.71,53.4,53.46,154300.0,42.323,42.323,42.0787,42.126,154300.0
2007-02-23 10:30:00,53.45,53.57,53.41,53.52,164100.0,42.1181,42.2127,42.0866,42.1733,164100.0
2007-02-23 10:40:00,53.52,53.53,53.4,53.41,106900.0,42.1733,42.1811,42.0787,42.0866,106900.0
2007-02-23 10:50:00,53.39,53.41,53.34,53.4,87700.0,42.0708,42.0866,42.0314,42.0787,87700.0
2007-02-23 11:00:00,53.4,53.46,53.31,53.34,64900.0,42.0787,42.126,42.0078,42.0314,64900.0
2007-02-23 11:10:00,53.35,53.36,53.26,53.35,82300.0,42.0393,42.0472,41.9684,42.0393,82300.0
2007-02-23 11:20:00,53.36,53.36,53.21,53.26,83200.0,42.0472,42.0472,41.929,41.9684,83200.0
2007-02-23 11:30:00,53.27,53.44,53.22,53.44,57200.0,41.9763,42.1102,41.9369,42.1102,57200.0
2007-02-23 11:40:00,53.43,53.48,53.38,53.39,58500.0,42.1023,42.1417,42.0629,42.0708,58500.0
2007-02-23 11:50:00,53.38,53.48,53.37,53.41,90200.0,42.0629,42.1417,42.0551,42.0866,90200.0
2007-02-23 12:00:00,53.41,53.43,53.29,53.3,63700.0,42.0866,42.1023,41.992,41.9999,63700.0
2007-02-23 12:10:00,53.31,53.35,53.24,53.35,74900.0,42.0078,42.0393,41.9526,42.0393,74900.0
2007-02-23 12:20:00,53.35,53.39,53.28,53.3,53400.0,42.0393,42.0708,41.9841,41.9999,53400.0
2007-02-23 12:30:00,53.29,53.32,53.24,53.28,75200.0,41.992,42.0157,41.9526,41.9841,75200.0
2007-02-23 12:40:00,53.28,53.28,53.18,53.24,84600.0,41.9841,41.9841,41.9053,41.9526,84600.0
2007-02-23 12:50:00,53.23,53.32,53.23,53.27,70600.0,41.9447,42.0157,41.9447,41.9763,70600.0
2007-02-23 13:00:00,53.26,53.27,53.2,53.2,54700.0,41.9684,41.9763,41.9211,41.9211,54700.0
2007-02-23 13:10:00,53.21,53.21,53.17,53.17,64600.0,41.929,41.929,41.8975,41.8975,64600.0
2007-02-23 13:20:00,53.17,53.22,53.17,53.17,61600.0,41.8975,41.9369,41.8975,41.8975,61600.0
2007-02-23 13:30:00,53.17,53.18,53.14,53.16,62400.0,41.8975,41.9053,41.8738,41.8896,62400.0
2007-02-23 13:40:00,53.16,53.23,53.15,53.21,27000.0,41.8896,41.9447,41.8817,41.929,27000.0
2007-02-23 13:50:00,53.2,53.23,53.19,53.2,38200.0,41.9211,41.9447,41.9132,41.9211,38200.0
2007-02-23 14:00:00,53.2,53.24,53.18,53.22,45500.0,41.9211,41.9526,41.9053,41.9369,45500.0
2007-02-23 14:10:00,53.22,53.31,53.21,53.31,83400.0,41.9369,42.0078,41.929,42.0078,83400.0
2007-02-23 14:20:00,53.3,53.32,53.2,53.21,93000.0,41.9999,42.0157,41.9211,41.929,93000.0
2007-02-23 14:30:00,53.21,53.26,53.17,53.18,92800.0,41.929,41.9684,41.8975,41.9053,92800.0
2007-02-23 14:40:00,53.18,53.2,53.09,53.09,107700.0,41.9053,41.9211,41.8344,41.8344,107700.0
2007-02-23 14:50:00,53.09,53.16,53.08,53.09,122100.0,41.8344,41.8896,41.8265,41.8344,122100.0
2007-02-23 15:00:00,53.1,53.17,53.03,53.14,109200.0,41.8423,41.8975,41.7871,41.8738,109200.0
2007-02-23 15:10:00,53.14,53.14,53.04,53.05,116600.0,41.8738,41.8738,41.795,41.8029,116600.0
2007-02-23 15:20:00,53.05,53.08,53.01,53.01,103000.0,41.8029,41.8265,41.7714,41.7714,103000.0
2007-02-23 15:30:00,53.0,53.01,52.88,52.98,329300.0,41.7635,41.7714,41.6689,41.7477,329300.0
2007-02-23 15:40:00,52.96,53.13,52.96,53.01,242700.0,41.732,41.8659,41.732,41.7714,242700.0
2007-02-23 15:50:00,53.01,53.07,52.98,53.01,306000.0,41.7714,41.8187,41.7477,41.7714,306000.0
2007-02-26 09:30:00,53.17,53.32,53.02,53.28,252900.0,41.8975,42.0157,41.7793,41.9841,252900.0
2007-02-26 09:40:00,53.29,53.35,53.01,53.03,190500.0,41.992,42.0393,41.7714,41.7871,190500.0
2007-02-26 09:50:00,53.03,53.03,52.67,52.76,317900.0,41.7871,41.7871,41.5035,41.5744,317900.0
2007-02-26 10:00:00,52.76,52.93,52.75,52.85,129200.0,41.5744,41.7083,41.5665,41.6453,129200.0
2007-02-26 10:10:00,52.85,52.94,52.85,52.92,139300.0,41.6453,41.7162,41.6453,41.7005,139300.0
2007-02-26 10:20:00,52.92,53.05,52.87,52.9,143300.0,41.7005,41.8029,41.6611,41.6847,143300.0
2007-02-26 10:30:00,52.9,53.02,52.9,53.02,116500.0,41.6847,41.7793,41.6847,41.7793,116500.0
2007-02-26 10:40:00,53.01,53.1,52.97,53.09,102400.0,41.7714,41.8423,41.7399,41.8344,102400.0
2007-02-26 10:50:00,53.09,53.1,53.0,53.01,110700.0,41.8344,41.8423,41.7635,41.7714,110700.0
2007-02-26 11:00:00,53.0,53.01,52.89,52.99,122400.0,41.7635,41.7714,41.6768,41.7556,122400.0
2007-02-26 11:10:00,53.0,53.01,52.89,52.95,126500.0,41.7635,41.7714,41.6768,41.7241,126500.0
2007-02-26 11:20:00,52.95,53.02,52.94,52.99,82300.0,41.7241,41.7793,41.7162,41.7556,82300.0
2007-02-26 11:30:00,53.0,53.02,52.92,52.93,72500.0,41.7635,41.7793,41.7005,41.7083,72500.0
2007-02-26 11:40:00,52.93,53.02,52.91,53.02,81300.0,41.7083,41.7793,41.6926,41.7793,81300.0
2007-02-26 11:50:00,53.02,53.06,52.99,53.03,61800.0,41.7793,41.8108,41.7556,41.7871,61800.0
2007-02-26 12:00:00,53.02,53.03,52.98,53.0,55600.0,41.7793,41.7871,41.7477,41.7635,55600.0
2007-02-26 12:10:00,53.01,53.02,52.9,52.95,60800.0,41.7714,41.7793,41.6847,41.7241,60800.0
2007-02-26 12:20:00,52.95,52.99,52.94,52.96,39800.0,41.7241,41.7556,41.7162,41.732,39800.0
2007-02-26 12:30:00,52.97,52.98,52.92,52.97,54200.0,41.7399,41.7477,41.7005,41.7399,54200.0
2007-02-26 12:40:00,52.97,52.98,52.9,52.96,98000.0,41.7399,41.7477,41.6847,41.732,98000.0
2007-02-26 12:50:00,52.98,53.02,52.9,52.91,90700.0,41.7477,41.7793,41.6847,41.6926,90700.0
2007-02-26 13:00:00,52.9,52.99,52.87,52.92,45500.0,41.6847,41.7556,41.6611,41.7005,45500.0
2007-02-26 13:10:00,52.92,52.99,52.92,52.99,44600.0,41.7005,41.7556,41.7005,41.7556,44600.0
2007-02-26 13:20:00,52.99,53.0,52.86,52.9,76500.0,41.7556,41.7635,41.6532,41.6847,76500.0
2007-02-26 13:30:00,52.89,52.95,52.87,52.93,53000.0,41.6768,41.7241,41.6611,41.7083,53000.0
2007-02-26 13:40:00,52.94,52.98,52.89,52.92,49300.0,41.7162,41.7477,41.6768,41.7005,49300.0
2007-02-26 13:50:00,52.9,52.94,52.89,52.91,33600.0,41.6847,41.7162,41.6768,41.6926,33600.0
2007-02-26 14:00:00,52.9,52.92,52.89,52.92,42800.0,41.6847,41.7005,41.6768,41.7005,42800.0
2007-02-26 14:10:00,52.91,52.96,52.89,52.96,41000.0,41.6926,41.732,41.6768,41.732,41000.0
2007-02-26 14:20:00,52.96,53.02,52.94,53.01,144300.0,41.732,41.7793,41.7162,41.7714,144300.0
2007-02-26 14:30:00,53.01,53.21,53.0,53.2,150400.0,41.7714,41.929,41.7635,41.9211,150400.0
2007-02-26 14:40:00,53.21,53.21,53.1,53.1,148800.0,41.929,41.929,41.8423,41.8423,148800.0
2007-02-26 14:50:00,53.11,53.19,53.1,53.18,139200.0,41.8502,41.9132,41.8423,41.9053,139200.0
2007-02-26 15:00:00,53.18,53.33,53.18,53.32,295200.0,41.9053,42.0235,41.9053,42.0157,295200.0
2007-02-26 15:10:00,53.31,53.32,53.2,53.2,58100.0,42.0078,42.0157,41.9211,41.9211,58100.0
2007-02-26 15:20:00,53.2,53.27,53.15,53.24,122500.0,41.9211,41.9763,41.8817,41.9526,122500.0
2007-02-26 15:30:00,53.24,53.25,53.19,53.2,111600.0,41.9526,41.9605,41.9132,41.9211,111600.0
2007-02-26 15:40:00,53.2,53.35,53.18,53.3,213100.0,41.9211,42.0393,41.9053,41.9999,213100.0
2007-02-26 15:50:00,53.29,53.31,53.2,53.21,306000.0,41.992,42.0078,41.9211,41.929,306000.0
2007-02-27 09:30:00,53.22,53.22,52.92,53.03,197800.0,41.9369,41.9369,41.7005,41.7871,197800.0
2007-02-27 09:40:00,53.04,53.18,52.93,53.11,271500.0,41.795,41.9053,41.7083,41.8502,271500.0
2007-02-27 09:50:00,53.11,53.45,53.03,53.19,304800.0,41.8502,42.1181,41.7871,41.9132,304800.0
2007-02-27 10:00:00,53.22,53.68,53.03,53.15,290500.0,41.9369,42.2993,41.7871,41.8817,290500.0
2007-02-27 10:10:00,53.15,53.2,52.98,53.0,121200.0,41.8817,41.9211,41.7477,41.7635,121200.0
2007-02-27 10:20:00,53.0,53.03,52.89,52.94,158000.0,41.7635,41.7871,41.6768,41.7162,158000.0
2007-02-27 10:30:00,52.94,53.02,52.9,52.96,99200.0,41.7162,41.7793,41.6847,41.732,99200.0
2007-02-27 10:40:00,52.93,53.08,52.89,53.04,143700.0,41.7083,41.8265,41.6768,41.795,143700.0
2007-02-27 10:50:00,53.03,53.04,52.84,52.85,119100.0,41.7871,41.795,41.6374,41.6453,119100.0
2007-02-27 11:00:00,52.86,52.92,52.8,52.85,74800.0,41.6532,41.7005,41.6059,41.6453,74800.0
2007-02-27 11:10:00,52.85,52.85,52.76,52.77,47300.0,41.6453,41.6453,41.5744,41.5823,47300.0
2007-02-27 11:20:00,52.77,52.77,52.51,52.53,119400.0,41.5823,41.5823,41.3774,41.3931,119400.0
2007-02-27 11:30:00,52.52,52.59,52.51,52.57,82000.0,41.3853,41.4404,41.3774,41.4247,82000.0
2007-02-27 11:40:00,52.57,52.6,52.5,52.59,140400.0,41.4247,41.4483,41.3695,41.4404,140400.0
2007-02-27 11:50:00,52.58,52.6,52.41,52.48,164200.0,41.4325,41.4483,41.2986,41.3537,164200.0
2007-02-27 12:00:00,52.47,52.54,52.42,52.5,219200.0,41.3459,41.401,41.3065,41.3695,219200.0
2007-02-27 12:10:00,52.5,52.55,52.35,52.53,166100.0,41.3695,41.4089,41.2513,41.3931,166100.0
2007-02-27 12:20:00,52.54,52.62,52.5,52.57,90700.0,41.401,41.4641,41.3695,41.4247,90700.0
2007-02-27 12:30:00,52.57,52.6,52.52,52.54,45800.0,41.4247,41.4483,41.3853,41.401,45800.0
2007-02-27 12:40:00,52.55,52.55,52.48,52.48,87800.0,41.4089,41.4089,41.3537,41.3537,87800.0
2007-02-27 12:50:00,52.48,52.57,52.47,52.5,245500.0,41.3537,41.4247,41.3459,41.3695,245500.0
2007-02-27 13:00:00,52.49,52.5,52.41,52.42,94300.0,41.3616,41.3695,41.2986,41.3065,94300.0
2007-02-27 13:10:00,52.41,52.46,52.29,52.3,88400.0,41.2986,41.338,41.204,41.2119,88400.0
2007-02-27 13:20:00,52.29,52.3,52.17,52.17,202100.0,41.204,41.2119,41.1095,41.1095,202100.0
2007-02-27 13:30:00,52.16,52.24,52.15,52.18,156400.0,41.1016,41.1646,41.0937,41.1174,156400.0
2007-02-27 13:40:00,52.18,52.28,52.17,52.25,129200.0,41.1174,41.1961,41.1095,41.1725,129200.0
2007-02-27 13:50:00,52.25,52.32,52.2,52.32,119500.0,41.1725,41.2277,41.1331,41.2277,119500.0
2007-02-27 14:00:00,52.31,52.34,52.11,52.19,194900.0,41.2198,41.2434,41.0622,41.1252,194900.0
2007-02-27 14:10:00,52.11,52.18,52.03,52.04,219400.0,41.0622,41.1174,40.9992,41.007,219400.0
2007-02-27 14:20:00,52.06,52.08,51.83,51.85,305000.0,41.0228,41.0386,40.8416,40.8573,305000.0
2007-02-27 14:30:00,51.85,52.0,51.76,51.91,267300.0,40.8573,40.9755,40.7864,40.9046,267300.0
2007-02-27 14:40:00,51.98,52.01,51.72,51.78,208000.0,40.9598,40.9834,40.7549,40.8022,208000.0
2007-02-27 14:50:00,51.75,51.81,51.35,51.45,329800.0,40.7785,40.8258,40.4633,40.5421,329800.0
2007-02-27 15:00:00,51.45,51.69,50.94,51.62,380900.0,40.5421,40.7312,40.1402,40.6761,380900.0
2007-02-27 15:10:00,51.64,52.54,51.64,52.0,484500.0,40.6918,41.401,40.6918,40.9755,484500.0
2007-02-27 15:20:00,52.01,52.19,51.79,51.93,426300.0,40.9834,41.1252,40.81,40.9204,426300.0
2007-02-27 15:30:00,51.93,52.04,51.73,51.99,354200.0,40.9204,41.007,40.7628,40.9676,354200.0
2007-02-27 15:40:00,51.99,52.0,51.64,51.83,211100.0,40.9676,40.9755,40.6918,40.8416,211100.0
2007-02-27 15:50:00,51.83,51.98,51.66,51.7,250500.0,40.8416,40.9598,40.7076,40.7391,250500.0
2007-02-28 09:30:00,52.02,52.22,51.71,52.14,285000.0,40.9913,41.1489,40.747,41.0858,285000.0
2007-02-28 09:40:00,52.13,52.21,51.82,51.93,401900.0,41.078,41.141,40.8337,40.9204,401900.0
2007-02-28 09:50:00,51.96,52.32,51.84,52.25,287600.0,40.944,41.2277,40.8494,41.1725,287600.0
2007-02-28 10:00:00,52.23,52.31,51.99,52.03,194100.0,41.1567,41.2198,40.9676,40.9992,194100.0
2007-02-28 10:10:00,52.06,52.24,51.99,52.16,160600.0,41.0228,41.1646,40.9676,41.1016,160600.0
2007-02-28 10:20:00,52.11,52.24,51.97,52.21,146200.0,41.0622,41.1646,40.9519,41.141,146200.0
2007-02-28 10:30:00,52.21,52.25,52.01,52.1,178400.0,41.141,41.1725,40.9834,41.0543,178400.0
2007-02-28 10:40:00,52.1,52.44,52.09,52.32,158400.0,41.0543,41.3222,41.0464,41.2277,158400.0
2007-02-28 10:50:00,52.32,52.72,52.25,52.47,291000.0,41.2277,41.5429,41.1725,41.3459,291000.0
2007-02-28 11:00:00,52.49,52.52,52.42,52.49,192600.0,41.3616,41.3853,41.3065,41.3616,192600.0
2007-02-28 11:10:00,52.5,52.53,52.44,52.51,222400.0,41.3695,41.3931,41.3222,41.3774,222400.0
2007-02-28 11:20:00,52.49,52.52,52.21,52.25,230300.0,41.3616,41.3853,41.141,41.1725,230300.0
2007-02-28 11:30:00,52.25,52.27,52.16,52.25,121000.0,41.1725,41.1883,41.1016,41.1725,121000.0
2007-02-28 11:40:00,52.23,52.24,52.02,52.03,123500.0,41.1567,41.1646,40.9913,40.9992,123500.0
2007-02-28 11:50:00,52.03,52.1,51.96,52.05,88400.0,40.9992,41.0543,40.944,41.0149,88400.0
2007-02-28 12:00:00,52.05,52.05,51.86,52.0,168100.0,41.0149,41.0149,40.8652,40.9755,168100.0
2007-02-28 12:10:00,51.99,52.0,51.8,51.85,141400.0,40.9676,40.9755,40.8179,40.8573,141400.0
2007-02-28 12:20:00,51.86,51.97,51.83,51.87,103400.0,40.8652,40.9519,40.8416,40.8731,103400.0
2007-02-28 12:30:00,51.86,51.98,51.86,51.97,144000.0,40.8652,40.9598,40.8652,40.9519,144000.0
2007-02-28 12:40:00,51.97,52.06,51.95,51.98,87500.0,40.9519,41.0228,40.9361,40.9598,87500.0
2007-02-28 12:50:00,51.97,52.2,51.95,52.2,87300.0,40.9519,41.1331,40.9361,41.1331,87300.0
2007-02-28 13:00:00,52.19,52.21,52.13,52.16,204200.0,41.1252,41.141,41.078,41.1016,204200.0
2007-02-28 13:10:00,52.16,52.16,52.08,52.08,131200.0,41.1016,41.1016,41.0386,41.0386,131200.0
2007-02-28 13:20:00,52.08,52.25,52.08,52.23,90200.0,41.0386,41.1725,41.0386,41.1567,90200.0
2007-02-28 13:30:00,52.24,52.27,52.17,52.18,103700.0,41.1646,41.1883,41.1095,41.1174,103700.0
2007-02-28 13:40:00,52.18,52.24,52.17,52.17,159800.0,41.1174,41.1646,41.1095,41.1095,159800.0
2007-02-28 13:50:00,52.16,52.2,52.08,52.1,141200.0,41.1016,41.1331,41.0386,41.0543,141200.0
2007-02-28 14:00:00,52.14,52.24,52.13,52.17,113000.0,41.0858,41.1646,41.078,41.1095,113000.0
2007-02-28 14:10:00,52.17,52.19,52.08,52.13,155700.0,41.1095,41.1252,41.0386,41.078,155700.0
2007-02-28 14:20:00,52.13,52.2,52.08,52.12,181600.0,41.078,41.1331,41.0386,41.0701,181600.0
2007-02-28 14:30:00,52.11,52.15,52.05,52.06,141200.0,41.0622,41.0937,41.0149,41.0228,141200.0
2007-02-28 14:40:00,52.07,52.28,52.06,52.24,108800.0,41.0307,41.1961,41.0228,41.1646,108800.0
2007-02-28 14:50:00,52.24,52.24,52.07,52.1,129300.0,41.1646,41.1646,41.0307,41.0543,129300.0
2007-02-28 15:00:00,52.1,52.17,52.09,52.15,90800.0,41.0543,41.1095,41.0464,41.0937,90800.0
2007-02-28 15:10:00,52.15,52.41,52.14,52.35,196100.0,41.0937,41.2986,41.0858,41.2513,196100.0
2007-02-28 15:20:00,52.34,52.42,52.25,52.25,98700.0,41.2434,41.3065,41.1725,41.1725,98700.0
2007-02-28 15:30:00,52.24,52.29,52.15,52.26,149400.0,41.1646,41.204,41.0937,41.1804,149400.0
2007-02-28 15:40:00,52.26,52.3,52.13,52.14,150700.0,41.1804,41.2119,41.078,41.0858,150700.0
2007-02-28 15:50:00,52.14,52.27,52.12,52.17,216700.0,41.0858,41.1883,41.0701,41.1095,216700.0
2007-03-01 09:30:00,52.06,52.06,51.41,51.5,293500.0,41.0228,41.0228,40.5106,40.5815,293500.0
2007-03-01 09:40:00,51.5,51.63,51.37,51.41,259400.0,40.5815,40.684,40.4791,40.5106,259400.0
2007-03-01 09:50:00,51.4,51.55,51.24,51.36,506300.0,40.5027,40.6209,40.3766,40.4712,506300.0
2007-03-01 10:00:00,51.41,51.81,51.31,51.73,386200.0,40.5106,40.8258,40.4318,40.7628,386200.0
2007-03-01 10:10:00,51.74,52.12,51.5,52.12,179600.0,40.7706,41.0701,40.5815,41.0701,179600.0
2007-03-01 10:20:00,52.12,52.52,51.71,52.51,240300.0,41.0701,41.3853,40.747,41.3774,240300.0
2007-03-01 10:30:00,52.53,52.7,52.01,52.5,229600.0,41.3931,41.5271,40.9834,41.3695,229600.0
2007-03-01 10:40:00,52.49,53.0,52.47,52.89,295700.0,41.3616,41.7635,41.3459,41.6768,295700.0
2007-03-01 10:50:00,52.88,53.2,52.48,52.93,285400.0,41.6689,41.9211,41.3537,41.7083,285400.0
2007-03-01 11:00:00,53.06,53.14,52.59,53.05,283400.0,41.8108,41.8738,41.4404,41.8029,283400.0
2007-03-01 11:10:00,52.66,53.03,52.63,52.84,285400.0,41.4956,41.7871,41.4719,41.6374,285400.0
2007-03-01 11:20:00,52.87,52.9,52.57,52.73,267600.0,41.6611,41.6847,41.4247,41.5507,267600.0
2007-03-01 11:30:00,52.73,52.94,52.61,52.63,218200.0,41.5507,41.7162,41.4562,41.4719,218200.0
2007-03-01 11:40:00,52.64,52.7,52.52,52.6,125900.0,41.4798,41.5271,41.3853,41.4483,125900.0
2007-03-01 11:50:00,52.61,52.69,52.52,52.65,103100.0,41.4562,41.5192,41.3853,41.4877,103100.0
2007-03-01 12:00:00,52.64,52.7,52.54,52.66,106900.0,41.4798,41.5271,41.401,41.4956,106900.0
2007-03-01 12:10:00,52.66,52.77,52.64,52.71,185500.0,41.4956,41.5823,41.4798,41.535,185500.0
2007-03-01 12:20:00,52.72,52.8,52.68,52.77,168300.0,41.5429,41.6059,41.5113,41.5823,168300.0
2007-03-01 12:30:00,52.77,52.8,52.69,52.7,127100.0,41.5823,41.6059,41.5192,41.5271,127100.0
2007-03-01 12:40:00,52.68,52.88,52.68,52.86,114700.0,41.5113,41.6689,41.5113,41.6532,114700.0
2007-03-01 12:50:00,52.86,52.9,52.84,52.86,170300.0,41.6532,41.6847,41.6374,41.6532,170300.0
2007-03-01 13:00:00,52.85,52.86,52.71,52.71,143600.0,41.6453,41.6532,41.535,41.535,143600.0
2007-03-01 13:10:00,52.71,52.78,52.67,52.77,119900.0,41.535,41.5901,41.5035,41.5823,119900.0
2007-03-01 13:20:00,52.78,52.78,52.67,52.69,55500.0,41.5901,41.5901,41.5035,41.5192,55500.0
2007-03-01 13:30:00,52.7,52.75,52.6,52.61,304200.0,41.5271,41.5665,41.4483,41.4562,304200.0
2007-03-01 13:40:00,52.6,52.6,52.5,52.59,114900.0,41.4483,41.4483,41.3695,41.4404,114900.0
2007-03-01 13:50:00,52.59,52.78,52.54,52.75,118300.0,41.4404,41.5901,41.401,41.5665,118300.0
2007-03-01 14:00:00,52.75,52.88,52.7,52.79,136400.0,41.5665,41.6689,41.5271,41.598,136400.0
2007-03-01 14:10:00,52.8,52.83,52.64,52.64,125700.0,41.6059,41.6295,41.4798,41.4798,125700.0
2007-03-01 14:20:00,52.64,52.81,52.58,52.71,171200.0,41.4798,41.6138,41.4325,41.535,171200.0
2007-03-01 14:30:00,52.71,52.8,52.7,52.79,110400.0,41.535,41.6059,41.5271,41.598,110400.0
2007-03-01 14:40:00,52.78,52.83,52.7,52.74,111600.0,41.5901,41.6295,41.5271,41.5586,111600.0
2007-03-01 14:50:00,52.74,52.78,52.66,52.71,151300.0,41.5586,41.5901,41.4956,41.535,151300.0
2007-03-01 15:00:00,52.71,52.72,52.63,52.68,134000.0,41.535,41.5429,41.4719,41.5113,134000.0
2007-03-01 15:10:00,52.69,52.79,52.61,52.72,120100.0,41.5192,41.598,41.4562,41.5429,120100.0
2007-03-01 15:20:00,52.72,52.72,52.44,52.55,175000.0,41.5429,41.5429,41.3222,41.4089,175000.0
2007-03-01 15:30:00,52.55,52.63,52.55,52.62,114000.0,41.4089,41.4719,41.4089,41.4641,114000.0
2007-03-01 15:40:00,52.62,52.74,52.61,52.65,230200.0,41.4641,41.5586,41.4562,41.4877,230200.0
2007-03-01 15:50:00,52.65,52.77,52.63,52.73,411500.0,41.4877,41.5823,41.4719,41.5507,411500.0
2007-03-02 09:30:00,53.99,54.75,53.0,54.55,1166600.0,42.5436,43.1425,41.7635,42.9849,1166600.0
2007-03-02 09:40:00,54.48,54.62,54.3,54.45,743700.0,42.9297,43.04,42.7879,42.9061,743700.0
2007-03-02 09:50:00,54.46,54.56,54.23,54.34,454800.0,42.914,42.9928,42.7327,42.8194,454800.0
2007-03-02 10:00:00,54.34,54.35,54.2,54.3,702700.0,42.8194,42.8273,42.7091,42.7879,702700.0
2007-03-02 10:10:00,54.3,54.3,54.02,54.17,327600.0,42.7879,42.7879,42.5673,42.6855,327600.0
2007-03-02 10:20:00,54.17,54.32,54.16,54.31,196000.0,42.6855,42.8037,42.6776,42.7958,196000.0
2007-03-02 10:30:00,54.3,54.53,54.3,54.49,726900.0,42.7879,42.9691,42.7879,42.9376,726900.0
2007-03-02 10:40:00,54.5,54.6,54.42,54.56,410300.0,42.9455,43.0243,42.8824,42.9928,410300.0
2007-03-02 10:50:00,54.55,54.65,54.46,54.6,226300.0,42.9849,43.0637,42.914,43.0243,226300.0
2007-03-02 11:00:00,54.6,54.96,54.59,54.85,444600.0,43.0243,43.308,43.0164,43.2213,444600.0
2007-03-02 11:10:00,54.85,54.94,54.77,54.9,357500.0,43.2213,43.2922,43.1582,43.2607,357500.0
2007-03-02 11:20:00,54.9,55.08,54.87,54.93,582300.0,43.2607,43.4025,43.237,43.2843,582300.0
2007-03-02 11:30:00,54.93,54.93,54.71,54.82,155900.0,43.2843,43.2843,43.111,43.1976,155900.0
2007-03-02 11:40:00,54.82,54.86,54.74,54.79,171200.0,43.1976,43.2292,43.1346,43.174,171200.0
2007-03-02 11:50:00,54.78,54.79,54.61,54.7,240800.0,43.1661,43.174,43.0322,43.1031,240800.0
2007-03-02 12:00:00,54.72,54.97,54.71,54.91,154700.0,43.1188,43.3158,43.111,43.2686,154700.0
2007-03-02 12:10:00,54.9,54.93,54.7,54.75,203300.0,43.2607,43.2843,43.1031,43.1425,203300.0
2007-03-02 12:20:00,54.75,54.82,54.67,54.73,421200.0,43.1425,43.1976,43.0794,43.1267,421200.0
2007-03-02 12:30:00,54.73,54.78,54.66,54.78,451900.0,43.1267,43.1661,43.0716,43.1661,451900.0
2007-03-02 12:40:00,54.76,54.84,54.71,54.75,224300.0,43.1504,43.2134,43.111,43.1425,224300.0
2007-03-02 12:50:00,54.76,54.84,54.75,54.83,120900.0,43.1504,43.2134,43.1425,43.2055,120900.0
2007-03-02 13:00:00,54.82,54.84,54.78,54.81,173000.0,43.1976,43.2134,43.1661,43.1898,173000.0
2007-03-02 13:10:00,54.82,54.87,54.75,54.75,119700.0,43.1976,43.237,43.1425,43.1425,119700.0
2007-03-02 13:20:00,54.76,54.8,54.59,54.69,319400.0,43.1504,43.1819,43.0164,43.0952,319400.0
2007-03-02 13:30:00,54.69,54.7,54.57,54.6,205900.0,43.0952,43.1031,43.0006,43.0243,205900.0
2007-03-02 13:40:00,54.6,54.69,54.5,54.54,227600.0,43.0243,43.0952,42.9455,42.977,227600.0
2007-03-02 13:50:00,54.55,54.61,54.5,54.6,201400.0,42.9849,43.0322,42.9455,43.0243,201400.0
2007-03-02 14:00:00,54.6,54.7,54.5,54.53,185700.0,43.0243,43.1031,42.9455,42.9691,185700.0
2007-03-02 14:10:00,54.53,54.58,54.47,54.54,180400.0,42.9691,43.0085,42.9218,42.977,180400.0
2007-03-02 14:20:00,54.54,54.56,54.42,54.42,196000.0,42.977,42.9928,42.8824,42.8824,196000.0
2007-03-02 14:30:00,54.41,54.42,54.25,54.3,465500.0,42.8746,42.8824,42.7485,42.7879,465500.0
2007-03-02 14:40:00,54.3,54.57,54.29,54.5,296700.0,42.7879,43.0006,42.78,42.9455,296700.0
2007-03-02 14:50:00,54.5,54.51,54.3,54.35,224800.0,42.9455,42.9534,42.7879,42.8273,224800.0
2007-03-02 15:00:00,54.36,54.45,54.3,54.32,161400.0,42.8352,42.9061,42.7879,42.8037,161400.0
2007-03-02 15:10:00,54.32,54.5,54.3,54.45,203900.0,42.8037,42.9455,42.7879,42.9061,203900.0
2007-03-02 15:20:00,54.47,54.5,54.32,54.35,146600.0,42.9218,42.9455,42.8037,42.8273,146600.0
2007-03-02 15:30:00,54.36,54.44,54.34,54.39,228300.0,42.8352,42.8982,42.8194,42.8588,228300.0
2007-03-02 15:40:00,54.4,54.42,54.32,54.32,278900.0,42.8667,42.8824,42.8037,42.8037,278900.0
2007-03-02 15:50:00,54.32,54.39,54.2,54.2,480500.0,42.8037,42.8588,42.7091,42.7091,480500.0
2007-03-05 09:30:00,53.9,54.85,53.6,53.91,360900.0,42.4727,43.2213,42.2363,42.4806,360900.0
2007-03-05 09:40:00,53.92,54.14,53.65,54.0,554900.0,42.4885,42.6618,42.2757,42.5515,554900.0
2007-03-05 09:50:00,53.99,54.16,53.9,54.04,367100.0,42.5436,42.6776,42.4727,42.583,367100.0
2007-03-05 10:00:00,54.03,54.05,53.7,53.84,271300.0,42.5751,42.5909,42.3151,42.4254,271300.0
2007-03-05 10:10:00,53.83,54.0,53.83,53.92,394400.0,42.4175,42.5515,42.4175,42.4885,394400.0
2007-03-05 10:20:00,53.92,53.95,53.71,53.74,191500.0,42.4885,42.5121,42.323,42.3466,191500.0
2007-03-05 10:30:00,53.72,53.73,53.23,53.35,325000.0,42.3309,42.3387,41.9447,42.0393,325000.0
2007-03-05 10:40:00,53.35,53.85,53.34,53.74,335000.0,42.0393,42.4333,42.0314,42.3466,335000.0
2007-03-05 10:50:00,53.74,53.85,53.64,53.81,207400.0,42.3466,42.4333,42.2678,42.4018,207400.0
2007-03-05 11:00:00,53.83,53.84,53.5,53.62,115800.0,42.4175,42.4254,42.1575,42.2521,115800.0
2007-03-05 11:10:00,53.62,53.8,53.5,53.8,153600.0,42.2521,42.3939,42.1575,42.3939,153600.0
2007-03-05 11:20:00,53.8,53.8,53.63,53.7,184500.0,42.3939,42.3939,42.2599,42.3151,184500.0
2007-03-05 11:30:00,53.69,53.72,53.55,53.55,124300.0,42.3072,42.3309,42.1969,42.1969,124300.0
2007-03-05 11:40:00,53.56,53.56,53.38,53.42,155700.0,42.2048,42.2048,42.0629,42.0945,155700.0
2007-03-05 11:50:00,53.43,53.44,53.32,53.34,140000.0,42.1023,42.1102,42.0157,42.0314,140000.0
2007-03-05 12:00:00,53.34,53.35,53.26,53.31,132800.0,42.0314,42.0393,41.9684,42.0078,132800.0
2007-03-05 12:10:00,53.3,53.44,53.29,53.41,126100.0,41.9999,42.1102,41.992,42.0866,126100.0
2007-03-05 12:20:00,53.43,53.55,53.42,53.48,88400.0,42.1023,42.1969,42.0945,42.1417,88400.0
2007-03-05 12:30:00,53.48,53.48,53.26,53.28,91400.0,42.1417,42.1417,41.9684,41.9841,91400.0
2007-03-05 12:40:00,53.28,53.46,53.25,53.45,89400.0,41.9841,42.126,41.9605,42.1181,89400.0
2007-03-05 12:50:00,53.46,53.48,53.25,53.34,83000.0,42.126,42.1417,41.9605,42.0314,83000.0
2007-03-05 13:00:00,53.35,53.37,53.25,53.27,148400.0,42.0393,42.0551,41.9605,41.9763,148400.0
2007-03-05 13:10:00,53.27,53.34,53.27,53.31,126200.0,41.9763,42.0314,41.9763,42.0078,126200.0
2007-03-05 13:20:00,53.31,53.48,53.29,53.48,245600.0,42.0078,42.1417,41.992,42.1417,245600.0
2007-03-05 13:30:00,53.48,53.49,53.35,53.37,108900.0,42.1417,42.1496,42.0393,42.0551,108900.0
2007-03-05 13:40:00,53.37,53.45,53.33,53.45,144100.0,42.0551,42.1181,42.0235,42.1181,144100.0
2007-03-05 13:50:00,53.45,53.46,53.38,53.39,105000.0,42.1181,42.126,42.0629,42.0708,105000.0
2007-03-05 14:00:00,53.39,53.44,53.3,53.41,374300.0,42.0708,42.1102,41.9999,42.0866,374300.0
2007-03-05 14:10:00,53.41,53.43,53.28,53.33,178800.0,42.0866,42.1023,41.9841,42.0235,178800.0
2007-03-05 14:20:00,53.33,53.37,53.29,53.31,147300.0,42.0235,42.0551,41.992,42.0078,147300.0
2007-03-05 14:30:00,53.32,53.32,53.23,53.25,96000.0,42.0157,42.0157,41.9447,41.9605,96000.0
2007-03-05 14:40:00,53.27,53.35,53.25,53.34,178700.0,41.9763,42.0393,41.9605,42.0314,178700.0
2007-03-05 14:50:00,53.35,53.37,53.25,53.36,529800.0,42.0393,42.0551,41.9605,42.0472,529800.0
2007-03-05 15:00:00,53.37,53.38,53.2,53.29,230900.0,42.0551,42.0629,41.9211,41.992,230900.0
2007-03-05 15:10:00,53.28,53.29,53.18,53.27,159000.0,41.9841,41.992,41.9053,41.9763,159000.0
2007-03-05 15:20:00,53.26,53.39,53.24,53.36,168300.0,41.9684,42.0708,41.9526,42.0472,168300.0
2007-03-05 15:30:00,53.35,53.4,53.26,53.26,205300.0,42.0393,42.0787,41.9684,41.9684,205300.0
2007-03-05 15:40:00,53.26,53.31,53.14,53.15,280500.0,41.9684,42.0078,41.8738,41.8817,280500.0
2007-03-05 15:50:00,53.14,53.17,52.93,53.02,523400.0,41.8738,41.8975,41.7083,41.7793,523400.0
2007-03-06 09:30:00,54.41,54.49,53.96,54.38,603200.0,42.8746,42.9376,42.52,42.8509,603200.0
2007-03-06 09:40:00,54.37,54.5,54.25,54.34,530400.0,42.843,42.9455,42.7485,42.8194,530400.0
2007-03-06 09:50:00,54.34,54.37,54.17,54.34,531800.0,42.8194,42.843,42.6855,42.8194,531800.0
2007-03-06 10:00:00,54.33,54.33,54.14,54.17,571200.0,42.8115,42.8115,42.6618,42.6855,571200.0
2007-03-06 10:10:00,54.17,54.18,53.97,53.98,378800.0,42.6855,42.6933,42.5279,42.5357,378800.0
2007-03-06 10:20:00,53.98,54.0,53.77,53.9,444900.0,42.5357,42.5515,42.3703,42.4727,444900.0
2007-03-06 10:30:00,53.9,53.93,53.73,53.74,486700.0,42.4727,42.4963,42.3387,42.3466,486700.0
2007-03-06 10:40:00,53.74,53.75,53.54,53.7,410400.0,42.3466,42.3545,42.189,42.3151,410400.0
2007-03-06 10:50:00,53.71,53.75,53.65,53.7,144000.0,42.323,42.3545,42.2757,42.3151,144000.0
2007-03-06 11:00:00,53.7,53.75,53.61,53.61,146800.0,42.3151,42.3545,42.2442,42.2442,146800.0
2007-03-06 11:10:00,53.62,53.75,53.59,53.75,250200.0,42.2521,42.3545,42.2284,42.3545,250200.0
2007-03-06 11:20:00,53.74,53.87,53.74,53.78,255500.0,42.3466,42.4491,42.3466,42.3781,255500.0
2007-03-06 11:30:00,53.78,53.9,53.76,53.76,218100.0,42.3781,42.4727,42.3624,42.3624,218100.0
2007-03-06 11:40:00,53.75,53.89,53.73,53.85,183700.0,42.3545,42.4648,42.3387,42.4333,183700.0
2007-03-06 11:50:00,53.85,53.9,53.78,53.8,271400.0,42.4333,42.4727,42.3781,42.3939,271400.0
2007-03-06 12:00:00,53.8,53.86,53.74,53.75,246400.0,42.3939,42.4412,42.3466,42.3545,246400.0
2007-03-06 12:10:00,53.75,53.76,53.7,53.73,243800.0,42.3545,42.3624,42.3151,42.3387,243800.0
2007-03-06 12:20:00,53.74,53.82,53.73,53.81,172900.0,42.3466,42.4097,42.3387,42.4018,172900.0
2007-03-06 12:30:00,53.81,53.88,53.77,53.8,181600.0,42.4018,42.4569,42.3703,42.3939,181600.0
2007-03-06 12:40:00,53.81,53.91,53.75,53.88,236300.0,42.4018,42.4806,42.3545,42.4569,236300.0
2007-03-06 12:50:00,53.88,53.9,53.75,53.8,193000.0,42.4569,42.4727,42.3545,42.3939,193000.0
2007-03-06 13:00:00,53.8,53.8,53.7,53.74,191700.0,42.3939,42.3939,42.3151,42.3466,191700.0
2007-03-06 13:10:00,53.73,53.74,53.58,53.64,156600.0,42.3387,42.3466,42.2205,42.2678,156600.0
2007-03-06 13:20:00,53.63,53.77,53.55,53.77,141800.0,42.2599,42.3703,42.1969,42.3703,141800.0
2007-03-06 13:30:00,53.78,53.81,53.61,53.7,184400.0,42.3781,42.4018,42.2442,42.3151,184400.0
2007-03-06 13:40:00,53.7,53.92,53.7,53.85,225600.0,42.3151,42.4885,42.3151,42.4333,225600.0
2007-03-06 13:50:00,53.85,53.94,53.83,53.9,136000.0,42.4333,42.5042,42.4175,42.4727,136000.0
2007-03-06 14:00:00,53.9,53.97,53.89,53.9,131600.0,42.4727,42.5279,42.4648,42.4727,131600.0
2007-03-06 14:10:00,53.89,53.98,53.88,53.95,116600.0,42.4648,42.5357,42.4569,42.5121,116600.0
2007-03-06 14:20:00,53.95,53.96,53.87,53.92,177000.0,42.5121,42.52,42.4491,42.4885,177000.0
2007-03-06 14:30:00,53.92,53.97,53.89,53.92,445600.0,42.4885,42.5279,42.4648,42.4885,445600.0
2007-03-06 14:40:00,53.92,53.97,53.89,53.91,377000.0,42.4885,42.5279,42.4648,42.4806,377000.0
2007-03-06 14:50:00,53.91,53.92,53.87,53.9,152600.0,42.4806,42.4885,42.4491,42.4727,152600.0
2007-03-06 15:00:00,53.9,53.92,53.88,53.92,243600.0,42.4727,42.4885,42.4569,42.4885,243600.0
2007-03-06 15:10:00,53.92,54.01,53.91,54.01,189900.0,42.4885,42.5594,42.4806,42.5594,189900.0
2007-03-06 15:20:00,54.0,54.02,53.92,54.0,115800.0,42.5515,42.5673,42.4885,42.5515,115800.0
2007-03-06 15:30:00,53.99,54.0,53.87,53.88,155400.0,42.5436,42.5515,42.4491,42.4569,155400.0
2007-03-06 15:40:00,53.87,53.91,53.83,53.84,232200.0,42.4491,42.4806,42.4175,42.4254,232200.0
2007-03-06 15:50:00,53.84,53.94,53.84,53.86,438700.0,42.4254,42.5042,42.4254,42.4412,438700.0
2007-03-07 09:30:00,53.81,53.82,53.5,53.68,254100.0,42.4018,42.4097,42.1575,42.2993,254100.0
2007-03-07 09:40:00,53.71,53.89,53.65,53.82,174000.0,42.323,42.4648,42.2757,42.4097,174000.0
2007-03-07 09:50:00,53.82,53.85,53.7,53.74,354600.0,42.4097,42.4333,42.3151,42.3466,354600.0
2007-03-07 10:00:00,53.73,53.74,53.55,53.6,631900.0,42.3387,42.3466,42.1969,42.2363,631900.0
2007-03-07 10:10:00,53.59,53.62,53.47,53.54,165700.0,42.2284,42.2521,42.1339,42.189,165700.0
2007-03-07 10:20:00,53.55,53.61,53.5,53.54,95500.0,42.1969,42.2442,42.1575,42.189,95500.0
2007-03-07 10:30:00,53.55,53.55,53.33,53.45,122200.0,42.1969,42.1969,42.0235,42.1181,122200.0
2007-03-07 10:40:00,53.45,53.45,53.11,53.14,128600.0,42.1181,42.1181,41.8502,41.8738,128600.0
2007-03-07 10:50:00,53.14,53.42,53.12,53.34,205400.0,41.8738,42.0945,41.8581,42.0314,205400.0
2007-03-07 11:00:00,53.34,53.5,53.24,53.4,385000.0,42.0314,42.1575,41.9526,42.0787,385000.0
2007-03-07 11:10:00,53.4,53.48,53.24,53.47,101900.0,42.0787,42.1417,41.9526,42.1339,101900.0
2007-03-07 11:20:00,53.47,53.61,53.45,53.5,97000.0,42.1339,42.2442,42.1181,42.1575,97000.0
2007-03-07 11:30:00,53.49,53.52,53.3,53.51,107200.0,42.1496,42.1733,41.9999,42.1654,107200.0
2007-03-07 11:40:00,53.49,53.55,53.29,53.31,86400.0,42.1496,42.1969,41.992,42.0078,86400.0
2007-03-07 11:50:00,53.33,53.55,53.29,53.52,157100.0,42.0235,42.1969,41.992,42.1733,157100.0
2007-03-07 12:00:00,53.54,53.54,53.4,53.5,94600.0,42.189,42.189,42.0787,42.1575,94600.0
2007-03-07 12:10:00,53.5,53.55,53.45,53.5,57900.0,42.1575,42.1969,42.1181,42.1575,57900.0
2007-03-07 12:20:00,53.5,53.61,53.48,53.6,43700.0,42.1575,42.2442,42.1417,42.2363,43700.0
2007-03-07 12:30:00,53.6,53.82,53.57,53.82,98100.0,42.2363,42.4097,42.2127,42.4097,98100.0
2007-03-07 12:40:00,53.82,53.88,53.79,53.84,383700.0,42.4097,42.4569,42.386,42.4254,383700.0
2007-03-07 12:50:00,53.85,53.89,53.84,53.85,73400.0,42.4333,42.4648,42.4254,42.4333,73400.0
2007-03-07 13:00:00,53.84,53.86,53.77,53.8,68100.0,42.4254,42.4412,42.3703,42.3939,68100.0
2007-03-07 13:10:00,53.79,53.81,53.74,53.81,51900.0,42.386,42.4018,42.3466,42.4018,51900.0
2007-03-07 13:20:00,53.8,53.89,53.8,53.83,79700.0,42.3939,42.4648,42.3939,42.4175,79700.0
2007-03-07 13:30:00,53.83,53.9,53.77,53.89,98000.0,42.4175,42.4727,42.3703,42.4648,98000.0
2007-03-07 13:40:00,53.88,53.97,53.86,53.93,108400.0,42.4569,42.5279,42.4412,42.4963,108400.0
2007-03-07 13:50:00,53.91,53.97,53.91,53.94,82300.0,42.4806,42.5279,42.4806,42.5042,82300.0
2007-03-07 14:00:00,53.94,53.98,53.89,53.9,124400.0,42.5042,42.5357,42.4648,42.4727,124400.0
2007-03-07 14:10:00,53.9,53.97,53.86,53.96,71900.0,42.4727,42.5279,42.4412,42.52,71900.0
2007-03-07 14:20:00,53.97,53.99,53.91,53.91,58800.0,42.5279,42.5436,42.4806,42.4806,58800.0
2007-03-07 14:30:00,53.91,53.97,53.85,53.88,90900.0,42.4806,42.5279,42.4333,42.4569,90900.0
2007-03-07 14:40:00,53.89,53.93,53.88,53.91,59500.0,42.4648,42.4963,42.4569,42.4806,59500.0
2007-03-07 14:50:00,53.91,53.96,53.85,53.94,93100.0,42.4806,42.52,42.4333,42.5042,93100.0
2007-03-07 15:00:00,53.92,53.96,53.91,53.93,66100.0,42.4885,42.52,42.4806,42.4963,66100.0
2007-03-07 15:10:00,53.93,53.98,53.9,53.95,103900.0,42.4963,42.5357,42.4727,42.5121,103900.0
2007-03-07 15:20:00,53.95,54.0,53.87,53.93,164700.0,42.5121,42.5515,42.4491,42.4963,164700.0
2007-03-07 15:30:00,53.93,54.0,53.86,54.0,149600.0,42.4963,42.5515,42.4412,42.5515,149600.0
2007-03-07 15:40:00,54.0,54.0,53.8,53.92,216300.0,42.5515,42.5515,42.3939,42.4885,216300.0
2007-03-07 15:50:00,53.92,53.95,53.73,53.73,294400.0,42.4885,42.5121,42.3387,42.3387,294400.0
2007-03-08 09:30:00,54.17,54.25,53.8,53.99,164900.0,42.6855,42.7485,42.3939,42.5436,164900.0
2007-03-08 09:40:00,53.96,54.12,53.85,54.01,215400.0,42.52,42.6461,42.4333,42.5594,215400.0
2007-03-08 09:50:00,54.04,54.15,53.94,54.0,173100.0,42.583,42.6697,42.5042,42.5515,173100.0
2007-03-08 10:00:00,54.0,54.04,53.9,53.92,283300.0,42.5515,42.583,42.4727,42.4885,283300.0
2007-03-08 10:10:00,53.92,54.01,53.88,53.93,264400.0,42.4885,42.5594,42.4569,42.4963,264400.0
2007-03-08 10:20:00,53.93,54.02,53.91,54.01,207300.0,42.4963,42.5673,42.4806,42.5594,207300.0
2007-03-08 10:30:00,54.01,54.05,53.89,53.89,128400.0,42.5594,42.5909,42.4648,42.4648,128400.0
2007-03-08 10:40:00,53.89,53.91,53.78,53.82,105700.0,42.4648,42.4806,42.3781,42.4097,105700.0
2007-03-08 10:50:00,53.82,53.92,53.79,53.9,128300.0,42.4097,42.4885,42.386,42.4727,128300.0
2007-03-08 11:00:00,53.9,53.92,53.85,53.87,107700.0,42.4727,42.4885,42.4333,42.4491,107700.0
2007-03-08 11:10:00,53.87,53.87,53.67,53.67,128000.0,42.4491,42.4491,42.2915,42.2915,128000.0
2007-03-08 11:20:00,53.67,53.74,53.66,53.69,68300.0,42.2915,42.3466,42.2836,42.3072,68300.0
2007-03-08 11:30:00,53.69,53.77,53.67,53.74,65500.0,42.3072,42.3703,42.2915,42.3466,65500.0
2007-03-08 11:40:00,53.75,53.88,53.74,53.76,94500.0,42.3545,42.4569,42.3466,42.3624,94500.0
2007-03-08 11:50:00,53.75,53.78,53.67,53.69,79800.0,42.3545,42.3781,42.2915,42.3072,79800.0
2007-03-08 12:00:00,53.68,53.79,53.61,53.63,52600.0,42.2993,42.386,42.2442,42.2599,52600.0
2007-03-08 12:10:00,53.61,53.61,53.42,53.44,131400.0,42.2442,42.2442,42.0945,42.1102,131400.0
2007-03-08 12:20:00,53.44,53.47,53.39,53.41,90200.0,42.1102,42.1339,42.0708,42.0866,90200.0
2007-03-08 12:30:00,53.41,53.43,53.34,53.38,96300.0,42.0866,42.1023,42.0314,42.0629,96300.0
2007-03-08 12:40:00,53.38,53.41,53.27,53.33,88100.0,42.0629,42.0866,41.9763,42.0235,88100.0
2007-03-08 12:50:00,53.32,53.4,53.32,53.38,57500.0,42.0157,42.0787,42.0157,42.0629,57500.0
2007-03-08 13:00:00,53.39,53.41,53.38,53.4,67200.0,42.0708,42.0866,42.0629,42.0787,67200.0
2007-03-08 13:10:00,53.4,53.42,53.35,53.36,95300.0,42.0787,42.0945,42.0393,42.0472,95300.0
2007-03-08 13:20:00,53.36,53.41,53.34,53.39,86700.0,42.0472,42.0866,42.0314,42.0708,86700.0
2007-03-08 13:30:00,53.39,53.4,53.34,53.36,99800.0,42.0708,42.0787,42.0314,42.0472,99800.0
2007-03-08 13:40:00,53.35,53.46,53.34,53.45,115100.0,42.0393,42.126,42.0314,42.1181,115100.0
2007-03-08 13:50:00,53.46,53.54,53.46,53.53,105100.0,42.126,42.189,42.126,42.1811,105100.0
2007-03-08 14:00:00,53.51,53.59,53.46,53.58,77200.0,42.1654,42.2284,42.126,42.2205,77200.0
2007-03-08 14:10:00,53.57,53.58,53.39,53.42,140000.0,42.2127,42.2205,42.0708,42.0945,140000.0
2007-03-08 14:20:00,53.42,53.45,53.25,53.26,126900.0,42.0945,42.1181,41.9605,41.9684,126900.0
2007-03-08 14:30:00,53.26,53.27,53.11,53.17,167000.0,41.9684,41.9763,41.8502,41.8975,167000.0
2007-03-08 14:40:00,53.16,53.2,53.11,53.17,181500.0,41.8896,41.9211,41.8502,41.8975,181500.0
2007-03-08 14:50:00,53.16,53.26,53.12,53.2,160600.0,41.8896,41.9684,41.8581,41.9211,160600.0
2007-03-08 15:00:00,53.2,53.35,53.19,53.35,138400.0,41.9211,42.0393,41.9132,42.0393,138400.0
2007-03-08 15:10:00,53.35,53.37,53.27,53.28,242900.0,42.0393,42.0551,41.9763,41.9841,242900.0
2007-03-08 15:20:00,53.29,53.32,53.25,53.29,119100.0,41.992,42.0157,41.9605,41.992,119100.0
2007-03-08 15:30:00,53.28,53.34,53.25,53.28,170600.0,41.9841,42.0314,41.9605,41.9841,170600.0
2007-03-08 15:40:00,53.29,53.35,53.19,53.35,376900.0,41.992,42.0393,41.9132,42.0393,376900.0
2007-03-08 15:50:00,53.35,53.37,53.25,53.3,333800.0,42.0393,42.0551,41.9605,41.9999,333800.0
2007-03-09 09:30:00,53.5,53.53,53.4,53.49,181700.0,42.1575,42.1811,42.0787,42.1496,181700.0
2007-03-09 09:40:00,53.5,53.8,53.5,53.54,208800.0,42.1575,42.3939,42.1575,42.189,208800.0
2007-03-09 09:50:00,53.54,53.54,53.23,53.26,152700.0,42.189,42.189,41.9447,41.9684,152700.0
2007-03-09 10:00:00,53.26,53.38,52.91,53.0,165300.0,41.9684,42.0629,41.6926,41.7635,165300.0
2007-03-09 10:10:00,52.99,53.09,52.91,52.93,243200.0,41.7556,41.8344,41.6926,41.7083,243200.0
2007-03-09 10:20:00,52.93,53.11,52.91,53.04,176400.0,41.7083,41.8502,41.6926,41.795,176400.0
2007-03-09 10:30:00,53.02,53.05,52.89,52.9,102000.0,41.7793,41.8029,41.6768,41.6847,102000.0
2007-03-09 10:40:00,52.9,53.0,52.84,52.98,116400.0,41.6847,41.7635,41.6374,41.7477,116400.0
2007-03-09 10:50:00,52.98,53.03,52.9,52.9,147600.0,41.7477,41.7871,41.6847,41.6847,147600.0
2007-03-09 11:00:00,52.91,53.0,52.9,52.93,70300.0,41.6926,41.7635,41.6847,41.7083,70300.0
2007-03-09 11:10:00,52.92,53.05,52.91,53.05,53300.0,41.7005,41.8029,41.6926,41.8029,53300.0
2007-03-09 11:20:00,53.05,53.09,53.02,53.03,62400.0,41.8029,41.8344,41.7793,41.7871,62400.0
2007-03-09 11:30:00,53.03,53.09,53.02,53.04,132400.0,41.7871,41.8344,41.7793,41.795,132400.0
2007-03-09 11:40:00,53.04,53.04,52.96,53.0,62300.0,41.795,41.795,41.732,41.7635,62300.0
2007-03-09 11:50:00,53.0,53.16,52.99,53.14,118800.0,41.7635,41.8896,41.7556,41.8738,118800.0
2007-03-09 12:00:00,53.13,53.2,53.06,53.17,153500.0,41.8659,41.9211,41.8108,41.8975,153500.0
2007-03-09 12:10:00,53.17,53.19,53.13,53.15,70900.0,41.8975,41.9132,41.8659,41.8817,70900.0
2007-03-09 12:20:00,53.16,53.18,53.11,53.11,74100.0,41.8896,41.9053,41.8502,41.8502,74100.0
2007-03-09 12:30:00,53.12,53.16,53.09,53.1,93000.0,41.8581,41.8896,41.8344,41.8423,93000.0
2007-03-09 12:40:00,53.1,53.1,52.96,52.97,60800.0,41.8423,41.8423,41.732,41.7399,60800.0
2007-03-09 12:50:00,52.97,53.06,52.9,53.06,96700.0,41.7399,41.8108,41.6847,41.8108,96700.0
2007-03-09 13:00:00,53.06,53.18,53.05,53.16,57000.0,41.8108,41.9053,41.8029,41.8896,57000.0
2007-03-09 13:10:00,53.17,53.19,53.07,53.1,102700.0,41.8975,41.9132,41.8187,41.8423,102700.0
2007-03-09 13:20:00,53.09,53.1,53.02,53.1,53600.0,41.8344,41.8423,41.7793,41.8423,53600.0
2007-03-09 13:30:00,53.1,53.11,53.0,53.04,46700.0,41.8423,41.8502,41.7635,41.795,46700.0
2007-03-09 13:40:00,53.03,53.12,53.03,53.09,46400.0,41.7871,41.8581,41.7871,41.8344,46400.0
2007-03-09 13:50:00,53.08,53.1,52.94,52.99,113200.0,41.8265,41.8423,41.7162,41.7556,113200.0
2007-03-09 14:00:00,52.99,53.01,52.93,53.0,144900.0,41.7556,41.7714,41.7083,41.7635,144900.0
2007-03-09 14:10:00,53.0,53.05,52.98,53.0,82700.0,41.7635,41.8029,41.7477,41.7635,82700.0
2007-03-09 14:20:00,53.01,53.05,52.96,52.99,127300.0,41.7714,41.8029,41.732,41.7556,127300.0
2007-03-09 14:30:00,52.99,53.01,52.86,52.94,112900.0,41.7556,41.7714,41.6532,41.7162,112900.0
2007-03-09 14:40:00,52.94,53.06,52.93,53.02,66300.0,41.7162,41.8108,41.7083,41.7793,66300.0
2007-03-09 14:50:00,53.01,53.05,52.97,53.0,60100.0,41.7714,41.8029,41.7399,41.7635,60100.0
2007-03-09 15:00:00,53.01,53.03,52.97,53.0,57700.0,41.7714,41.7871,41.7399,41.7635,57700.0
2007-03-09 15:10:00,53.01,53.02,52.9,52.92,110400.0,41.7714,41.7793,41.6847,41.7005,110400.0
2007-03-09 15:20:00,52.94,53.01,52.93,53.01,79200.0,41.7162,41.7714,41.7083,41.7714,79200.0
2007-03-09 15:30:00,53.01,53.06,52.99,53.0,200000.0,41.7714,41.8108,41.7556,41.7635,200000.0
2007-03-09 15:40:00,53.0,53.05,52.95,53.03,162400.0,41.7635,41.8029,41.7241,41.7871,162400.0
2007-03-09 15:50:00,53.04,53.05,52.95,53.02,281200.0,41.795,41.8029,41.7241,41.7793,281200.0
2007-03-12 09:30:00,53.4,53.61,53.06,53.45,528600.0,42.0787,42.2442,41.8108,42.1181,528600.0
2007-03-12 09:40:00,53.42,53.48,53.13,53.13,380800.0,42.0945,42.1417,41.8659,41.8659,380800.0
2007-03-12 09:50:00,53.15,53.15,52.82,52.85,216400.0,41.8817,41.8817,41.6217,41.6453,216400.0
2007-03-12 10:00:00,52.85,52.86,52.67,52.68,324900.0,41.6453,41.6532,41.5035,41.5113,324900.0
2007-03-12 10:10:00,52.68,52.82,52.68,52.8,185400.0,41.5113,41.6217,41.5113,41.6059,185400.0
2007-03-12 10:20:00,52.8,53.0,52.8,52.97,158500.0,41.6059,41.7635,41.6059,41.7399,158500.0
2007-03-12 10:30:00,52.97,53.29,52.97,53.29,187300.0,41.7399,41.992,41.7399,41.992,187300.0
2007-03-12 10:40:00,53.3,53.48,53.23,53.43,344900.0,41.9999,42.1417,41.9447,42.1023,344900.0
2007-03-12 10:50:00,53.43,53.46,53.38,53.42,120200.0,42.1023,42.126,42.0629,42.0945,120200.0
2007-03-12 11:00:00,53.42,53.42,53.25,53.29,98300.0,42.0945,42.0945,41.9605,41.992,98300.0
2007-03-12 11:10:00,53.28,53.31,53.25,53.25,129400.0,41.9841,42.0078,41.9605,41.9605,129400.0
2007-03-12 11:20:00,53.27,53.3,53.24,53.3,72200.0,41.9763,41.9999,41.9526,41.9999,72200.0
2007-03-12 11:30:00,53.3,53.31,53.24,53.26,77000.0,41.9999,42.0078,41.9526,41.9684,77000.0
2007-03-12 11:40:00,53.26,53.26,53.22,53.25,68900.0,41.9684,41.9684,41.9369,41.9605,68900.0
2007-03-12 11:50:00,53.25,53.26,53.23,53.25,86400.0,41.9605,41.9684,41.9447,41.9605,86400.0
2007-03-12 12:00:00,53.25,53.31,53.22,53.31,63700.0,41.9605,42.0078,41.9369,42.0078,63700.0
2007-03-12 12:10:00,53.31,53.34,53.29,53.32,64800.0,42.0078,42.0314,41.992,42.0157,64800.0
2007-03-12 12:20:00,53.33,53.35,53.24,53.24,72000.0,42.0235,42.0393,41.9526,41.9526,72000.0
2007-03-12 12:30:00,53.24,53.25,53.15,53.15,52700.0,41.9526,41.9605,41.8817,41.8817,52700.0
2007-03-12 12:40:00,53.15,53.15,53.05,53.06,79300.0,41.8817,41.8817,41.8029,41.8108,79300.0
2007-03-12 12:50:00,53.05,53.13,53.04,53.12,53700.0,41.8029,41.8659,41.795,41.8581,53700.0
2007-03-12 13:00:00,53.11,53.16,53.1,53.11,47700.0,41.8502,41.8896,41.8423,41.8502,47700.0
2007-03-12 13:10:00,53.12,53.14,53.05,53.11,64100.0,41.8581,41.8738,41.8029,41.8502,64100.0
2007-03-12 13:20:00,53.12,53.12,53.05,53.06,51500.0,41.8581,41.8581,41.8029,41.8108,51500.0
2007-03-12 13:30:00,53.06,53.12,53.0,53.02,84200.0,41.8108,41.8581,41.7635,41.7793,84200.0
2007-03-12 13:40:00,53.01,53.05,53.01,53.01,63300.0,41.7714,41.8029,41.7714,41.7714,63300.0
2007-03-12 13:50:00,53.01,53.02,52.94,52.99,71600.0,41.7714,41.7793,41.7162,41.7556,71600.0
2007-03-12 14:00:00,53.0,53.03,52.95,53.0,77900.0,41.7635,41.7871,41.7241,41.7635,77900.0
2007-03-12 14:10:00,53.0,53.12,52.99,53.12,62900.0,41.7635,41.8581,41.7556,41.8581,62900.0
2007-03-12 14:20:00,53.12,53.32,53.12,53.3,177200.0,41.8581,42.0157,41.8581,41.9999,177200.0
2007-03-12 14:30:00,53.3,53.4,53.25,53.4,156100.0,41.9999,42.0787,41.9605,42.0787,156100.0
2007-03-12 14:40:00,53.4,53.45,53.37,53.43,793300.0,42.0787,42.1181,42.0551,42.1023,793300.0
2007-03-12 14:50:00,53.43,53.43,53.3,53.32,138700.0,42.1023,42.1023,41.9999,42.0157,138700.0
2007-03-12 15:00:00,53.32,53.32,53.23,53.24,169500.0,42.0157,42.0157,41.9447,41.9526,169500.0
2007-03-12 15:10:00,53.25,53.35,53.21,53.34,93500.0,41.9605,42.0393,41.929,42.0314,93500.0
2007-03-12 15:20:00,53.34,53.38,53.3,53.36,95000.0,42.0314,42.0629,41.9999,42.0472,95000.0
2007-03-12 15:30:00,53.36,53.39,53.19,53.26,195300.0,42.0472,42.0708,41.9132,41.9684,195300.0
2007-03-12 15:40:00,53.26,53.36,53.25,53.34,216100.0,41.9684,42.0472,41.9605,42.0314,216100.0
2007-03-12 15:50:00,53.34,53.35,53.18,53.3,413200.0,42.0314,42.0393,41.9053,41.9999,413200.0
2007-03-13 09:30:00,53.27,53.82,53.2,53.75,513500.0,41.9763,42.4097,41.9211,42.3545,513500.0
2007-03-13 09:40:00,53.76,53.93,53.71,53.92,411700.0,42.3624,42.4963,42.323,42.4885,411700.0
2007-03-13 09:50:00,53.92,54.02,53.72,53.77,305400.0,42.4885,42.5673,42.3309,42.3703,305400.0
2007-03-13 10:00:00,53.78,53.94,53.7,53.78,362000.0,42.3781,42.5042,42.3151,42.3781,362000.0
2007-03-13 10:10:00,53.78,53.96,53.78,53.9,265300.0,42.3781,42.52,42.3781,42.4727,265300.0
2007-03-13 10:20:00,53.9,53.91,53.8,53.88,541100.0,42.4727,42.4806,42.3939,42.4569,541100.0
2007-03-13 10:30:00,53.88,53.9,53.8,53.9,233900.0,42.4569,42.4727,42.3939,42.4727,233900.0
2007-03-13 10:40:00,53.89,53.97,53.86,53.92,154900.0,42.4648,42.5279,42.4412,42.4885,154900.0
2007-03-13 10:50:00,53.92,53.98,53.88,53.96,128900.0,42.4885,42.5357,42.4569,42.52,128900.0
2007-03-13 11:00:00,53.96,53.96,53.89,53.91,168000.0,42.52,42.52,42.4648,42.4806,168000.0
2007-03-13 11:10:00,53.91,53.96,53.88,53.93,184300.0,42.4806,42.52,42.4569,42.4963,184300.0
2007-03-13 11:20:00,53.93,53.93,53.9,53.9,77600.0,42.4963,42.4963,42.4727,42.4727,77600.0
2007-03-13 11:30:00,53.9,53.91,53.8,53.8,116400.0,42.4727,42.4806,42.3939,42.3939,116400.0
2007-03-13 11:40:00,53.81,53.84,53.77,53.84,114200.0,42.4018,42.4254,42.3703,42.4254,114200.0
2007-03-13 11:50:00,53.84,53.9,53.84,53.89,166200.0,42.4254,42.4727,42.4254,42.4648,166200.0
2007-03-13 12:00:00,53.9,53.9,53.87,53.88,134700.0,42.4727,42.4727,42.4491,42.4569,134700.0
2007-03-13 12:10:00,53.87,53.88,53.79,53.85,133700.0,42.4491,42.4569,42.386,42.4333,133700.0
2007-03-13 12:20:00,53.86,53.88,53.74,53.82,138900.0,42.4412,42.4569,42.3466,42.4097,138900.0
2007-03-13 12:30:00,53.82,53.83,53.7,53.77,164400.0,42.4097,42.4175,42.3151,42.3703,164400.0
2007-03-13 12:40:00,53.76,53.77,53.56,53.61,153600.0,42.3624,42.3703,42.2048,42.2442,153600.0
2007-03-13 12:50:00,53.61,53.62,53.47,53.5,102800.0,42.2442,42.2521,42.1339,42.1575,102800.0
2007-03-13 13:00:00,53.51,53.62,53.33,53.56,118800.0,42.1654,42.2521,42.0235,42.2048,118800.0
2007-03-13 13:10:00,53.56,53.61,53.54,53.59,68300.0,42.2048,42.2442,42.189,42.2284,68300.0
2007-03-13 13:20:00,53.6,53.61,53.38,53.46,251200.0,42.2363,42.2442,42.0629,42.126,251200.0
2007-03-13 13:30:00,53.46,53.47,53.31,53.36,161500.0,42.126,42.1339,42.0078,42.0472,161500.0
2007-03-13 13:40:00,53.37,53.39,53.24,53.25,121600.0,42.0551,42.0708,41.9526,41.9605,121600.0
2007-03-13 13:50:00,53.22,53.3,53.16,53.24,197400.0,41.9369,41.9999,41.8896,41.9526,197400.0
2007-03-13 14:00:00,53.27,53.34,53.06,53.07,185600.0,41.9763,42.0314,41.8108,41.8187,185600.0
2007-03-13 14:10:00,53.07,53.18,52.97,53.15,888600.0,41.8187,41.9053,41.7399,41.8817,888600.0
2007-03-13 14:20:00,53.15,53.23,53.13,53.21,178500.0,41.8817,41.9447,41.8659,41.929,178500.0
2007-03-13 14:30:00,53.22,53.29,53.2,53.26,222600.0,41.9369,41.992,41.9211,41.9684,222600.0
2007-03-13 14:40:00,53.25,53.3,53.23,53.23,221800.0,41.9605,41.9999,41.9447,41.9447,221800.0
2007-03-13 14:50:00,53.24,53.29,53.19,53.19,206900.0,41.9526,41.992,41.9132,41.9132,206900.0
2007-03-13 15:00:00,53.19,53.2,52.99,53.08,305800.0,41.9132,41.9211,41.7556,41.8265,305800.0
2007-03-13 15:10:00,53.08,53.16,53.06,53.16,200800.0,41.8265,41.8896,41.8108,41.8896,200800.0
2007-03-13 15:20:00,53.16,53.27,53.15,53.2,466900.0,41.8896,41.9763,41.8817,41.9211,466900.0
2007-03-13 15:30:00,53.21,53.29,53.17,53.27,314500.0,41.929,41.992,41.8975,41.9763,314500.0
2007-03-13 15:40:00,53.28,53.28,53.08,53.1,313700.0,41.9841,41.9841,41.8265,41.8423,313700.0
2007-03-13 15:50:00,53.1,53.11,52.99,53.01,579600.0,41.8423,41.8502,41.7556,41.7714,579600.0
2007-03-14 09:30:00,52.9,53.45,52.9,53.31,364300.0,41.6847,42.1181,41.6847,42.0078,364300.0
2007-03-14 09:40:00,53.32,53.65,53.3,53.58,420000.0,42.0157,42.2757,41.9999,42.2205,420000.0
2007-03-14 09:50:00,53.58,53.61,53.41,53.44,291100.0,42.2205,42.2442,42.0866,42.1102,291100.0
2007-03-14 10:00:00,53.43,53.58,53.41,53.57,303700.0,42.1023,42.2205,42.0866,42.2127,303700.0
2007-03-14 10:10:00,53.56,53.58,53.23,53.25,267700.0,42.2048,42.2205,41.9447,41.9605,267700.0
2007-03-14 10:20:00,53.24,53.44,53.2,53.44,153200.0,41.9526,42.1102,41.9211,42.1102,153200.0
2007-03-14 10:30:00,53.44,53.58,53.42,53.58,301500.0,42.1102,42.2205,42.0945,42.2205,301500.0
2007-03-14 10:40:00,53.58,53.8,53.58,53.7,354100.0,42.2205,42.3939,42.2205,42.3151,354100.0
2007-03-14 10:50:00,53.7,53.95,53.67,53.71,222200.0,42.3151,42.5121,42.2915,42.323,222200.0
2007-03-14 11:00:00,53.71,53.79,53.52,53.65,321700.0,42.323,42.386,42.1733,42.2757,321700.0
2007-03-14 11:10:00,53.64,53.67,53.53,53.54,110200.0,42.2678,42.2915,42.1811,42.189,110200.0
2007-03-14 11:20:00,53.52,53.6,53.51,53.53,177400.0,42.1733,42.2363,42.1654,42.1811,177400.0
2007-03-14 11:30:00,53.53,53.64,53.47,53.62,315000.0,42.1811,42.2678,42.1339,42.2521,315000.0
2007-03-14 11:40:00,53.63,53.65,53.56,53.62,119600.0,42.2599,42.2757,42.2048,42.2521,119600.0
2007-03-14 11:50:00,53.62,53.62,53.5,53.53,111200.0,42.2521,42.2521,42.1575,42.1811,111200.0
2007-03-14 12:00:00,53.52,53.55,53.25,53.28,170500.0,42.1733,42.1969,41.9605,41.9841,170500.0
2007-03-14 12:10:00,53.28,53.3,53.2,53.22,182800.0,41.9841,41.9999,41.9211,41.9369,182800.0
2007-03-14 12:20:00,53.21,53.22,52.98,53.02,260600.0,41.929,41.9369,41.7477,41.7793,260600.0
2007-03-14 12:30:00,53.03,53.2,53.0,53.18,170200.0,41.7871,41.9211,41.7635,41.9053,170200.0
2007-03-14 12:40:00,53.19,53.22,53.08,53.08,145000.0,41.9132,41.9369,41.8265,41.8265,145000.0
2007-03-14 12:50:00,53.08,53.08,52.73,52.74,224700.0,41.8265,41.8265,41.5507,41.5586,224700.0
2007-03-14 13:00:00,52.73,53.03,52.73,53.0,204500.0,41.5507,41.7871,41.5507,41.7635,204500.0
2007-03-14 13:10:00,53.0,53.12,52.91,53.12,200100.0,41.7635,41.8581,41.6926,41.8581,200100.0
2007-03-14 13:20:00,53.13,53.2,52.98,53.12,173900.0,41.8659,41.9211,41.7477,41.8581,173900.0
2007-03-14 13:30:00,53.13,53.29,53.05,53.22,148500.0,41.8659,41.992,41.8029,41.9369,148500.0
2007-03-14 13:40:00,53.22,53.38,53.21,53.3,147800.0,41.9369,42.0629,41.929,41.9999,147800.0
2007-03-14 13:50:00,53.29,53.35,53.09,53.18,153400.0,41.992,42.0393,41.8344,41.9053,153400.0
2007-03-14 14:00:00,53.18,53.3,53.11,53.12,99700.0,41.9053,41.9999,41.8502,41.8581,99700.0
2007-03-14 14:10:00,53.13,53.18,53.07,53.12,120600.0,41.8659,41.9053,41.8187,41.8581,120600.0
2007-03-14 14:20:00,53.15,53.26,53.14,53.25,130500.0,41.8817,41.9684,41.8738,41.9605,130500.0
2007-03-14 14:30:00,53.26,53.45,53.25,53.44,224600.0,41.9684,42.1181,41.9605,42.1102,224600.0
2007-03-14 14:40:00,53.45,53.52,53.3,53.3,227200.0,42.1181,42.1733,41.9999,41.9999,227200.0
2007-03-14 14:50:00,53.3,53.34,53.25,53.3,140800.0,41.9999,42.0314,41.9605,41.9999,140800.0
2007-03-14 15:00:00,53.29,53.4,53.29,53.33,139000.0,41.992,42.0787,41.992,42.0235,139000.0
2007-03-14 15:10:00,53.34,53.35,53.22,53.33,140600.0,42.0314,42.0393,41.9369,42.0235,140600.0
2007-03-14 15:20:00,53.34,53.36,53.3,53.32,212500.0,42.0314,42.0472,41.9999,42.0157,212500.0
2007-03-14 15:30:00,53.32,53.39,53.31,53.39,342200.0,42.0157,42.0708,42.0078,42.0708,342200.0
2007-03-14 15:40:00,53.38,53.4,53.24,53.27,281500.0,42.0629,42.0787,41.9526,41.9763,281500.0
2007-03-14 15:50:00,53.26,53.37,53.26,53.37,198600.0,41.9684,42.0551,41.9684,42.0551,198600.0
2007-03-15 09:30:00,53.37,53.5,53.18,53.38,177100.0,42.0551,42.1575,41.9053,42.0629,177100.0
2007-03-15 09:40:00,53.37,53.58,53.28,53.46,179200.0,42.0551,42.2205,41.9841,42.126,179200.0
2007-03-15 09:50:00,53.47,53.6,53.39,53.59,264400.0,42.1339,42.2363,42.0708,42.2284,264400.0
2007-03-15 10:00:00,53.59,53.72,53.58,53.6,328500.0,42.2284,42.3309,42.2205,42.2363,328500.0
2007-03-15 10:10:00,53.6,53.61,53.51,53.51,166900.0,42.2363,42.2442,42.1654,42.1654,166900.0
2007-03-15 10:20:00,53.52,53.56,53.46,53.53,178300.0,42.1733,42.2048,42.126,42.1811,178300.0
2007-03-15 10:30:00,53.53,53.84,53.53,53.84,223100.0,42.1811,42.4254,42.1811,42.4254,223100.0
2007-03-15 10:40:00,53.84,53.91,53.77,53.8,160600.0,42.4254,42.4806,42.3703,42.3939,160600.0
2007-03-15 10:50:00,53.81,53.81,53.68,53.71,170000.0,42.4018,42.4018,42.2993,42.323,170000.0
2007-03-15 11:00:00,53.7,53.77,53.64,53.77,210100.0,42.3151,42.3703,42.2678,42.3703,210100.0
2007-03-15 11:10:00,53.76,53.76,53.65,53.68,106900.0,42.3624,42.3624,42.2757,42.2993,106900.0
2007-03-15 11:20:00,53.69,53.72,53.66,53.68,148900.0,42.3072,42.3309,42.2836,42.2993,148900.0
2007-03-15 11:30:00,53.67,53.73,53.67,53.71,115600.0,42.2915,42.3387,42.2915,42.323,115600.0
2007-03-15 11:40:00,53.7,53.76,53.63,53.64,140300.0,42.3151,42.3624,42.2599,42.2678,140300.0
2007-03-15 11:50:00,53.65,53.66,53.6,53.65,128800.0,42.2757,42.2836,42.2363,42.2757,128800.0
2007-03-15 12:00:00,53.65,53.83,53.59,53.65,176100.0,42.2757,42.4175,42.2284,42.2757,176100.0
2007-03-15 12:10:00,53.64,53.7,53.61,53.67,72300.0,42.2678,42.3151,42.2442,42.2915,72300.0
2007-03-15 12:20:00,53.67,53.73,53.67,53.72,133100.0,42.2915,42.3387,42.2915,42.3309,133100.0
2007-03-15 12:30:00,53.71,53.74,53.7,53.74,76600.0,42.323,42.3466,42.3151,42.3466,76600.0
2007-03-15 12:40:00,53.74,53.87,53.74,53.83,106800.0,42.3466,42.4491,42.3466,42.4175,106800.0
2007-03-15 12:50:00,53.83,53.83,53.74,53.75,59000.0,42.4175,42.4175,42.3466,42.3545,59000.0
2007-03-15 13:00:00,53.76,53.84,53.75,53.84,110700.0,42.3624,42.4254,42.3545,42.4254,110700.0
2007-03-15 13:10:00,53.83,53.88,53.81,53.87,67400.0,42.4175,42.4569,42.4018,42.4491,67400.0
2007-03-15 13:20:00,53.87,53.89,53.78,53.8,73500.0,42.4491,42.4648,42.3781,42.3939,73500.0
2007-03-15 13:30:00,53.8,53.81,53.64,53.64,133200.0,42.3939,42.4018,42.2678,42.2678,133200.0
2007-03-15 13:40:00,53.64,53.74,53.57,53.73,102900.0,42.2678,42.3466,42.2127,42.3387,102900.0
2007-03-15 13:50:00,53.74,53.89,53.74,53.87,159500.0,42.3466,42.4648,42.3466,42.4491,159500.0
2007-03-15 14:00:00,53.87,53.92,53.84,53.85,134400.0,42.4491,42.4885,42.4254,42.4333,134400.0
2007-03-15 14:10:00,53.86,53.92,53.84,53.9,134800.0,42.4412,42.4885,42.4254,42.4727,134800.0
2007-03-15 14:20:00,53.9,53.93,53.88,53.89,89700.0,42.4727,42.4963,42.4569,42.4648,89700.0
2007-03-15 14:30:00,53.9,53.95,53.89,53.92,125300.0,42.4727,42.5121,42.4648,42.4885,125300.0
2007-03-15 14:40:00,53.93,54.08,53.92,54.03,249300.0,42.4963,42.6145,42.4885,42.5751,249300.0
2007-03-15 14:50:00,54.03,54.04,53.93,53.95,111700.0,42.5751,42.583,42.4963,42.5121,111700.0
2007-03-15 15:00:00,53.94,54.14,53.91,54.14,196800.0,42.5042,42.6618,42.4806,42.6618,196800.0
2007-03-15 15:10:00,54.14,54.19,54.13,54.16,178000.0,42.6618,42.7012,42.6539,42.6776,178000.0
2007-03-15 15:20:00,54.16,54.23,54.16,54.17,212700.0,42.6776,42.7327,42.6776,42.6855,212700.0
2007-03-15 15:30:00,54.17,54.21,54.12,54.12,185200.0,42.6855,42.717,42.6461,42.6461,185200.0
2007-03-15 15:40:00,54.12,54.13,54.04,54.05,231800.0,42.6461,42.6539,42.583,42.5909,231800.0
2007-03-15 15:50:00,54.04,54.06,53.95,54.03,287000.0,42.583,42.5988,42.5121,42.5751,287000.0
2007-03-16 09:30:00,54.31,54.31,53.88,54.02,2149900.0,42.7958,42.7958,42.4569,42.5673,2149900.0
2007-03-16 09:40:00,54.02,54.15,54.0,54.14,309200.0,42.5673,42.6697,42.5515,42.6618,309200.0
2007-03-16 09:50:00,54.14,54.51,54.14,54.45,381900.0,42.6618,42.9534,42.6618,42.9061,381900.0
2007-03-16 10:00:00,54.45,54.59,54.45,54.58,270200.0,42.9061,43.0164,42.9061,43.0085,270200.0
2007-03-16 10:10:00,54.58,54.63,54.5,54.58,308500.0,43.0085,43.0479,42.9455,43.0085,308500.0
2007-03-16 10:20:00,54.58,54.62,54.44,54.49,255900.0,43.0085,43.04,42.8982,42.9376,255900.0
2007-03-16 10:30:00,54.48,54.51,54.34,54.51,172500.0,42.9297,42.9534,42.8194,42.9534,172500.0
2007-03-16 10:40:00,54.52,54.53,54.07,54.27,349000.0,42.9612,42.9691,42.6067,42.7643,349000.0
2007-03-16 10:50:00,54.28,54.32,54.22,54.3,187100.0,42.7721,42.8037,42.7249,42.7879,187100.0
2007-03-16 11:00:00,54.3,54.35,54.27,54.34,224900.0,42.7879,42.8273,42.7643,42.8194,224900.0
2007-03-16 11:10:00,54.34,54.35,54.2,54.28,211300.0,42.8194,42.8273,42.7091,42.7721,211300.0
2007-03-16 11:20:00,54.28,54.36,54.07,54.12,242100.0,42.7721,42.8352,42.6067,42.6461,242100.0
2007-03-16 11:30:00,54.11,54.19,53.89,53.99,210800.0,42.6382,42.7012,42.4648,42.5436,210800.0
2007-03-16 11:40:00,53.99,54.04,53.98,54.04,165300.0,42.5436,42.583,42.5357,42.583,165300.0
2007-03-16 11:50:00,54.04,54.05,53.96,53.99,134600.0,42.583,42.5909,42.52,42.5436,134600.0
2007-03-16 12:00:00,54.0,54.02,53.83,53.91,277200.0,42.5515,42.5673,42.4175,42.4806,277200.0
2007-03-16 12:10:00,53.92,54.04,53.81,54.01,102300.0,42.4885,42.583,42.4018,42.5594,102300.0
2007-03-16 12:20:00,54.01,54.01,53.88,53.96,62500.0,42.5594,42.5594,42.4569,42.52,62500.0
2007-03-16 12:30:00,53.95,53.99,53.92,53.94,62100.0,42.5121,42.5436,42.4885,42.5042,62100.0
2007-03-16 12:40:00,53.94,53.96,53.81,53.84,191300.0,42.5042,42.52,42.4018,42.4254,191300.0
2007-03-16 12:50:00,53.84,53.84,53.61,53.63,234600.0,42.4254,42.4254,42.2442,42.2599,234600.0
2007-03-16 13:00:00,53.63,53.63,53.44,53.46,200800.0,42.2599,42.2599,42.1102,42.126,200800.0
2007-03-16 13:10:00,53.45,53.47,53.26,53.46,367300.0,42.1181,42.1339,41.9684,42.126,367300.0
2007-03-16 13:20:00,53.46,53.5,53.38,53.39,180500.0,42.126,42.1575,42.0629,42.0708,180500.0
2007-03-16 13:30:00,53.4,53.49,53.39,53.46,144500.0,42.0787,42.1496,42.0708,42.126,144500.0
2007-03-16 13:40:00,53.46,53.46,53.3,53.3,110300.0,42.126,42.126,41.9999,41.9999,110300.0
2007-03-16 13:50:00,53.31,53.34,53.27,53.28,182600.0,42.0078,42.0314,41.9763,41.9841,182600.0
2007-03-16 14:00:00,53.27,53.32,53.22,53.23,115900.0,41.9763,42.0157,41.9369,41.9447,115900.0
2007-03-16 14:10:00,53.23,53.23,53.14,53.2,217700.0,41.9447,41.9447,41.8738,41.9211,217700.0
2007-03-16 14:20:00,53.21,53.21,53.14,53.15,223400.0,41.929,41.929,41.8738,41.8817,223400.0
2007-03-16 14:30:00,53.14,53.15,52.89,53.0,391900.0,41.8738,41.8817,41.6768,41.7635,391900.0
2007-03-16 14:40:00,53.01,53.02,52.93,52.99,154600.0,41.7714,41.7793,41.7083,41.7556,154600.0
2007-03-16 14:50:00,52.99,53.15,52.96,53.06,329600.0,41.7556,41.8817,41.732,41.8108,329600.0
2007-03-16 15:00:00,53.07,53.11,53.04,53.1,239100.0,41.8187,41.8502,41.795,41.8423,239100.0
2007-03-16 15:10:00,53.09,53.1,52.97,52.97,289100.0,41.8344,41.8423,41.7399,41.7399,289100.0
2007-03-16 15:20:00,52.97,52.99,52.91,52.95,307300.0,41.7399,41.7556,41.6926,41.7241,307300.0
2007-03-16 15:30:00,52.95,54.96,52.94,53.01,343200.0,41.7241,43.308,41.7162,41.7714,343200.0
2007-03-16 15:40:00,53.01,53.19,53.0,53.17,389800.0,41.7714,41.9132,41.7635,41.8975,389800.0
2007-03-16 15:50:00,53.18,53.19,53.07,53.15,390100.0,41.9053,41.9132,41.8187,41.8817,390100.0
2007-03-19 09:30:00,53.54,53.66,53.33,53.37,225000.0,42.189,42.2836,42.0235,42.0551,225000.0
2007-03-19 09:40:00,53.37,53.57,53.37,53.54,183500.0,42.0551,42.2127,42.0551,42.189,183500.0
2007-03-19 09:50:00,53.54,53.58,53.48,53.52,173200.0,42.189,42.2205,42.1417,42.1733,173200.0
2007-03-19 10:00:00,53.53,53.83,53.53,53.81,233900.0,42.1811,42.4175,42.1811,42.4018,233900.0
2007-03-19 10:10:00,53.82,53.83,53.73,53.78,176800.0,42.4097,42.4175,42.3387,42.3781,176800.0
2007-03-19 10:20:00,53.78,53.9,53.78,53.87,247500.0,42.3781,42.4727,42.3781,42.4491,247500.0
2007-03-19 10:30:00,53.87,53.94,53.87,53.89,225100.0,42.4491,42.5042,42.4491,42.4648,225100.0
2007-03-19 10:40:00,53.89,54.0,53.82,53.94,229800.0,42.4648,42.5515,42.4097,42.5042,229800.0
2007-03-19 10:50:00,53.94,54.13,53.9,54.13,228800.0,42.5042,42.6539,42.4727,42.6539,228800.0
2007-03-19 11:00:00,54.12,54.26,54.12,54.23,230700.0,42.6461,42.7564,42.6461,42.7327,230700.0
2007-03-19 11:10:00,54.23,54.29,54.01,54.03,193800.0,42.7327,42.78,42.5594,42.5751,193800.0
2007-03-19 11:20:00,54.02,54.2,54.0,54.15,261000.0,42.5673,42.7091,42.5515,42.6697,261000.0
2007-03-19 11:30:00,54.16,54.25,54.16,54.25,120800.0,42.6776,42.7485,42.6776,42.7485,120800.0
2007-03-19 11:40:00,54.25,54.38,54.24,54.38,200600.0,42.7485,42.8509,42.7406,42.8509,200600.0
2007-03-19 11:50:00,54.38,54.5,54.35,54.48,199100.0,42.8509,42.9455,42.8273,42.9297,199100.0
2007-03-19 12:00:00,54.48,54.52,54.45,54.51,158100.0,42.9297,42.9612,42.9061,42.9534,158100.0
2007-03-19 12:10:00,54.51,54.52,54.39,54.44,220800.0,42.9534,42.9612,42.8588,42.8982,220800.0
2007-03-19 12:20:00,54.44,54.46,54.3,54.3,201400.0,42.8982,42.914,42.7879,42.7879,201400.0
2007-03-19 12:30:00,54.31,54.31,54.11,54.19,194900.0,42.7958,42.7958,42.6382,42.7012,194900.0
2007-03-19 12:40:00,54.19,54.29,54.19,54.25,79000.0,42.7012,42.78,42.7012,42.7485,79000.0
2007-03-19 12:50:00,54.25,54.29,54.12,54.22,109700.0,42.7485,42.78,42.6461,42.7249,109700.0
2007-03-19 13:00:00,54.22,54.26,54.1,54.22,109800.0,42.7249,42.7564,42.6303,42.7249,109800.0
2007-03-19 13:10:00,54.22,54.25,54.2,54.23,103100.0,42.7249,42.7485,42.7091,42.7327,103100.0
2007-03-19 13:20:00,54.24,54.24,54.2,54.22,78700.0,42.7406,42.7406,42.7091,42.7249,78700.0
2007-03-19 13:30:00,54.23,54.25,54.2,54.23,113300.0,42.7327,42.7485,42.7091,42.7327,113300.0
2007-03-19 13:40:00,54.23,54.39,54.22,54.33,115900.0,42.7327,42.8588,42.7249,42.8115,115900.0
2007-03-19 13:50:00,54.33,54.38,54.33,54.37,65100.0,42.8115,42.8509,42.8115,42.843,65100.0
2007-03-19 14:00:00,54.38,54.4,54.29,54.34,149200.0,42.8509,42.8667,42.78,42.8194,149200.0
2007-03-19 14:10:00,54.34,54.36,54.31,54.32,110900.0,42.8194,42.8352,42.7958,42.8037,110900.0
2007-03-19 14:20:00,54.32,54.33,54.17,54.18,122400.0,42.8037,42.8115,42.6855,42.6933,122400.0
2007-03-19 14:30:00,54.18,54.31,54.18,54.3,129800.0,42.6933,42.7958,42.6933,42.7879,129800.0
2007-03-19 14:40:00,54.29,54.4,54.29,54.39,138200.0,42.78,42.8667,42.78,42.8588,138200.0
2007-03-19 14:50:00,54.39,54.45,54.33,54.33,164500.0,42.8588,42.9061,42.8115,42.8115,164500.0
2007-03-19 15:00:00,54.32,54.35,54.27,54.33,141200.0,42.8037,42.8273,42.7643,42.8115,141200.0
2007-03-19 15:10:00,54.33,54.41,54.32,54.4,165700.0,42.8115,42.8746,42.8037,42.8667,165700.0
2007-03-19 15:20:00,54.4,54.41,54.34,54.36,185800.0,42.8667,42.8746,42.8194,42.8352,185800.0
2007-03-19 15:30:00,54.36,54.44,54.36,54.42,213800.0,42.8352,42.8982,42.8352,42.8824,213800.0
2007-03-19 15:40:00,54.43,54.45,54.25,54.28,355000.0,42.8903,42.9061,42.7485,42.7721,355000.0
2007-03-19 15:50:00,54.28,54.3,54.16,54.3,477100.0,42.7721,42.7879,42.6776,42.7879,477100.0
2007-03-20 09:30:00,54.3,54.48,54.17,54.47,221200.0,42.7879,42.9297,42.6855,42.9218,221200.0
2007-03-20 09:40:00,54.47,54.91,54.46,54.55,480200.0,42.9218,43.2686,42.914,42.9849,480200.0
2007-03-20 09:50:00,54.55,54.63,54.1,54.26,463800.0,42.9849,43.0479,42.6303,42.7564,463800.0
2007-03-20 10:00:00,54.25,54.38,54.19,54.38,256000.0,42.7485,42.8509,42.7012,42.8509,256000.0
2007-03-20 10:10:00,54.38,54.57,54.38,54.49,509100.0,42.8509,43.0006,42.8509,42.9376,509100.0
2007-03-20 10:20:00,54.49,54.53,54.34,54.34,276300.0,42.9376,42.9691,42.8194,42.8194,276300.0
2007-03-20 10:30:00,54.35,54.46,54.29,54.44,130700.0,42.8273,42.914,42.78,42.8982,130700.0
2007-03-20 10:40:00,54.45,54.5,54.37,54.38,97100.0,42.9061,42.9455,42.843,42.8509,97100.0
2007-03-20 10:50:00,54.38,54.44,54.2,54.27,155100.0,42.8509,42.8982,42.7091,42.7643,155100.0
2007-03-20 11:00:00,54.27,54.33,54.2,54.23,197700.0,42.7643,42.8115,42.7091,42.7327,197700.0
2007-03-20 11:10:00,54.23,54.27,54.2,54.23,95800.0,42.7327,42.7643,42.7091,42.7327,95800.0
2007-03-20 11:20:00,54.24,54.25,54.22,54.22,175600.0,42.7406,42.7485,42.7249,42.7249,175600.0
2007-03-20 11:30:00,54.23,54.23,54.1,54.1,167300.0,42.7327,42.7327,42.6303,42.6303,167300.0
2007-03-20 11:40:00,54.1,54.12,53.97,53.97,307300.0,42.6303,42.6461,42.5279,42.5279,307300.0
2007-03-20 11:50:00,53.97,53.99,53.91,53.93,207400.0,42.5279,42.5436,42.4806,42.4963,207400.0
2007-03-20 12:00:00,53.94,53.95,53.88,53.9,173200.0,42.5042,42.5121,42.4569,42.4727,173200.0
2007-03-20 12:10:00,53.91,54.06,53.88,54.06,120100.0,42.4806,42.5988,42.4569,42.5988,120100.0
2007-03-20 12:20:00,54.06,54.21,54.05,54.19,194300.0,42.5988,42.717,42.5909,42.7012,194300.0
2007-03-20 12:30:00,54.2,54.25,54.18,54.2,168500.0,42.7091,42.7485,42.6933,42.7091,168500.0
2007-03-20 12:40:00,54.21,54.21,54.17,54.21,286900.0,42.717,42.717,42.6855,42.717,286900.0
2007-03-20 12:50:00,54.22,54.22,54.05,54.06,243500.0,42.7249,42.7249,42.5909,42.5988,243500.0
2007-03-20 13:00:00,54.06,54.11,54.03,54.05,370000.0,42.5988,42.6382,42.5751,42.5909,370000.0
2007-03-20 13:10:00,54.04,54.05,53.97,53.99,150800.0,42.583,42.5909,42.5279,42.5436,150800.0
2007-03-20 13:20:00,53.99,54.06,53.99,54.06,58500.0,42.5436,42.5988,42.5436,42.5988,58500.0
2007-03-20 13:30:00,54.06,54.09,53.98,54.0,83400.0,42.5988,42.6224,42.5357,42.5515,83400.0
2007-03-20 13:40:00,53.99,54.08,53.97,54.04,77600.0,42.5436,42.6145,42.5279,42.583,77600.0
2007-03-20 13:50:00,54.04,54.15,54.03,54.12,170100.0,42.583,42.6697,42.5751,42.6461,170100.0
2007-03-20 14:00:00,54.12,54.12,54.01,54.07,96600.0,42.6461,42.6461,42.5594,42.6067,96600.0
2007-03-20 14:10:00,54.08,54.09,53.98,54.01,109200.0,42.6145,42.6224,42.5357,42.5594,109200.0
2007-03-20 14:20:00,54.01,54.04,53.96,53.98,80700.0,42.5594,42.583,42.52,42.5357,80700.0
2007-03-20 14:30:00,53.99,54.02,53.96,53.97,92000.0,42.5436,42.5673,42.52,42.5279,92000.0
2007-03-20 14:40:00,53.98,54.06,53.95,53.99,203500.0,42.5357,42.5988,42.5121,42.5436,203500.0
2007-03-20 14:50:00,53.99,54.0,53.94,54.0,122200.0,42.5436,42.5515,42.5042,42.5515,122200.0
2007-03-20 15:00:00,54.0,54.05,53.96,54.0,152400.0,42.5515,42.5909,42.52,42.5515,152400.0
2007-03-20 15:10:00,54.01,54.1,53.99,54.08,242600.0,42.5594,42.6303,42.5436,42.6145,242600.0
2007-03-20 15:20:00,54.07,54.09,53.97,54.09,296900.0,42.6067,42.6224,42.5279,42.6224,296900.0
2007-03-20 15:30:00,54.09,54.11,53.98,54.02,234100.0,42.6224,42.6382,42.5357,42.5673,234100.0
2007-03-20 15:40:00,54.02,54.2,53.99,54.2,478400.0,42.5673,42.7091,42.5436,42.7091,478400.0
2007-03-20 15:50:00,54.2,54.21,54.02,54.07,694800.0,42.7091,42.717,42.5673,42.6067,694800.0
2007-03-21 09:30:00,54.05,54.05,53.59,53.63,484400.0,42.5909,42.5909,42.2284,42.2599,484400.0
2007-03-21 09:40:00,53.62,53.72,53.5,53.57,457900.0,42.2521,42.3309,42.1575,42.2127,457900.0
2007-03-21 09:50:00,53.57,53.57,53.3,53.5,414100.0,42.2127,42.2127,41.9999,42.1575,414100.0
2007-03-21 10:00:00,53.49,53.56,53.45,53.55,453800.0,42.1496,42.2048,42.1181,42.1969,453800.0
2007-03-21 10:10:00,53.56,53.7,53.55,53.61,261900.0,42.2048,42.3151,42.1969,42.2442,261900.0
2007-03-21 10:20:00,53.61,53.68,53.56,53.57,266400.0,42.2442,42.2993,42.2048,42.2127,266400.0
2007-03-21 10:30:00,53.59,53.74,53.55,53.67,275300.0,42.2284,42.3466,42.1969,42.2915,275300.0
2007-03-21 10:40:00,53.67,53.69,53.64,53.64,70200.0,42.2915,42.3072,42.2678,42.2678,70200.0
2007-03-21 10:50:00,53.64,53.66,53.6,53.61,167100.0,42.2678,42.2836,42.2363,42.2442,167100.0
2007-03-21 11:00:00,53.61,53.63,53.57,53.59,210100.0,42.2442,42.2599,42.2127,42.2284,210100.0
2007-03-21 11:10:00,53.6,53.63,53.59,53.59,224000.0,42.2363,42.2599,42.2284,42.2284,224000.0
2007-03-21 11:20:00,53.6,53.61,53.58,53.58,54300.0,42.2363,42.2442,42.2205,42.2205,54300.0
2007-03-21 11:30:00,53.59,53.6,53.58,53.59,87700.0,42.2284,42.2363,42.2205,42.2284,87700.0
2007-03-21 11:40:00,53.6,53.63,53.59,53.61,302500.0,42.2363,42.2599,42.2284,42.2442,302500.0
2007-03-21 11:50:00,53.61,53.63,53.6,53.63,91100.0,42.2442,42.2599,42.2363,42.2599,91100.0
2007-03-21 12:00:00,53.62,53.66,53.62,53.64,434600.0,42.2521,42.2836,42.2521,42.2678,434600.0
2007-03-21 12:10:00,53.65,53.7,53.64,53.7,280300.0,42.2757,42.3151,42.2678,42.3151,280300.0
2007-03-21 12:20:00,53.7,53.76,53.64,53.7,102200.0,42.3151,42.3624,42.2678,42.3151,102200.0
2007-03-21 12:30:00,53.7,53.85,53.69,53.85,395700.0,42.3151,42.4333,42.3072,42.4333,395700.0
2007-03-21 12:40:00,53.85,53.88,53.83,53.86,301200.0,42.4333,42.4569,42.4175,42.4412,301200.0
2007-03-21 12:50:00,53.85,53.99,53.85,53.99,158200.0,42.4333,42.5436,42.4333,42.5436,158200.0
2007-03-21 13:00:00,53.99,54.04,53.99,53.99,287900.0,42.5436,42.583,42.5436,42.5436,287900.0
2007-03-21 13:10:00,54.0,54.05,53.98,53.99,180600.0,42.5515,42.5909,42.5357,42.5436,180600.0
2007-03-21 13:20:00,53.98,54.03,53.94,53.94,180100.0,42.5357,42.5751,42.5042,42.5042,180100.0
2007-03-21 13:30:00,53.94,53.97,53.84,53.87,255600.0,42.5042,42.5279,42.4254,42.4491,255600.0
2007-03-21 13:40:00,53.87,54.05,53.87,54.05,275100.0,42.4491,42.5909,42.4491,42.5909,275100.0
2007-03-21 13:50:00,54.04,54.11,54.04,54.1,224900.0,42.583,42.6382,42.583,42.6303,224900.0
2007-03-21 14:00:00,54.1,54.4,54.09,54.31,251700.0,42.6303,42.8667,42.6224,42.7958,251700.0
2007-03-21 14:10:00,54.32,54.78,54.26,54.4,573400.0,42.8037,43.1661,42.7564,42.8667,573400.0
2007-03-21 14:20:00,54.41,54.71,54.41,54.55,595500.0,42.8746,43.111,42.8746,42.9849,595500.0
2007-03-21 14:30:00,54.55,54.65,54.48,54.59,261300.0,42.9849,43.0637,42.9297,43.0164,261300.0
2007-03-21 14:40:00,54.58,54.8,54.57,54.73,233100.0,43.0085,43.1819,43.0006,43.1267,233100.0
2007-03-21 14:50:00,54.73,54.8,54.67,54.76,195700.0,43.1267,43.1819,43.0794,43.1504,195700.0
2007-03-21 15:00:00,54.77,54.91,54.66,54.9,271400.0,43.1582,43.2686,43.0716,43.2607,271400.0
2007-03-21 15:10:00,54.91,54.97,54.67,54.91,491500.0,43.2686,43.3158,43.0794,43.2686,491500.0
2007-03-21 15:20:00,54.92,54.97,54.83,54.9,597700.0,43.2764,43.3158,43.2055,43.2607,597700.0
2007-03-21 15:30:00,54.9,55.04,54.82,54.9,713700.0,43.2607,43.371,43.1976,43.2607,713700.0
2007-03-21 15:40:00,54.9,55.14,54.9,55.0,524400.0,43.2607,43.4498,43.2607,43.3395,524400.0
2007-03-21 15:50:00,55.0,55.1,54.94,55.02,843500.0,43.3395,43.4183,43.2922,43.3552,843500.0
2007-03-22 09:30:00,55.34,55.5,54.65,54.96,312600.0,43.6074,43.7335,43.0637,43.308,312600.0
2007-03-22 09:40:00,54.95,55.45,54.95,55.31,339500.0,43.3001,43.6941,43.3001,43.5838,339500.0
2007-03-22 09:50:00,55.31,55.4,55.24,55.28,254500.0,43.5838,43.6547,43.5286,43.5601,254500.0
2007-03-22 10:00:00,55.28,55.35,55.22,55.29,199100.0,43.5601,43.6153,43.5128,43.568,199100.0
2007-03-22 10:10:00,55.29,55.34,55.15,55.21,248300.0,43.568,43.6074,43.4577,43.505,248300.0
2007-03-22 10:20:00,55.2,55.25,55.06,55.13,392600.0,43.4971,43.5365,43.3868,43.4419,392600.0
2007-03-22 10:30:00,55.13,55.22,55.13,55.2,285100.0,43.4419,43.5128,43.4419,43.4971,285100.0
2007-03-22 10:40:00,55.2,55.31,55.19,55.26,216600.0,43.4971,43.5838,43.4892,43.5444,216600.0
2007-03-22 10:50:00,55.27,55.34,55.23,55.29,365800.0,43.5522,43.6074,43.5207,43.568,365800.0
2007-03-22 11:00:00,55.3,55.34,55.25,55.33,198100.0,43.5759,43.6074,43.5365,43.5995,198100.0
2007-03-22 11:10:00,55.33,55.47,55.32,55.47,197700.0,43.5995,43.7098,43.5916,43.7098,197700.0
2007-03-22 11:20:00,55.47,55.58,55.46,55.55,333600.0,43.7098,43.7965,43.702,43.7729,333600.0
2007-03-22 11:30:00,55.55,55.56,55.39,55.43,217200.0,43.7729,43.7808,43.6468,43.6783,217200.0
2007-03-22 11:40:00,55.43,55.54,55.41,55.49,260100.0,43.6783,43.765,43.6626,43.7256,260100.0
2007-03-22 11:50:00,55.49,55.69,55.47,55.65,400100.0,43.7256,43.8832,43.7098,43.8517,400100.0
2007-03-22 12:00:00,55.66,55.75,55.57,55.74,154300.0,43.8596,43.9305,43.7886,43.9226,154300.0
2007-03-22 12:10:00,55.74,55.77,55.7,55.7,112100.0,43.9226,43.9462,43.8911,43.8911,112100.0
2007-03-22 12:20:00,55.71,55.71,55.59,55.66,80800.0,43.899,43.899,43.8044,43.8596,80800.0
2007-03-22 12:30:00,55.65,55.81,55.65,55.78,295300.0,43.8517,43.9778,43.8517,43.9541,295300.0
2007-03-22 12:40:00,55.78,55.85,55.73,55.85,371100.0,43.9541,44.0093,43.9147,44.0093,371100.0
2007-03-22 12:50:00,55.84,55.92,55.79,55.86,333900.0,44.0014,44.0644,43.962,44.0172,333900.0
2007-03-22 13:00:00,55.86,55.97,55.82,55.97,215200.0,44.0172,44.1038,43.9856,44.1038,215200.0
2007-03-22 13:10:00,55.97,56.06,55.93,56.03,459200.0,44.1038,44.1748,44.0723,44.1511,459200.0
2007-03-22 13:20:00,56.04,56.08,56.0,56.06,211200.0,44.159,44.1905,44.1275,44.1748,211200.0
2007-03-22 13:30:00,56.07,56.14,56.05,56.06,232700.0,44.1826,44.2378,44.1669,44.1748,232700.0
2007-03-22 13:40:00,56.06,56.07,56.0,56.02,240300.0,44.1748,44.1826,44.1275,44.1432,240300.0
2007-03-22 13:50:00,56.02,56.07,55.94,56.0,287500.0,44.1432,44.1826,44.0802,44.1275,287500.0
2007-03-22 14:00:00,55.99,56.06,55.93,56.0,275900.0,44.1196,44.1748,44.0723,44.1275,275900.0
2007-03-22 14:10:00,56.01,56.05,55.91,55.99,426400.0,44.1354,44.1669,44.0566,44.1196,426400.0
2007-03-22 14:20:00,55.99,56.09,55.98,56.02,333700.0,44.1196,44.1984,44.1117,44.1432,333700.0
2007-03-22 14:30:00,56.03,56.15,56.0,56.13,234800.0,44.1511,44.2457,44.1275,44.2299,234800.0
2007-03-22 14:40:00,56.13,56.23,56.08,56.21,339000.0,44.2299,44.3087,44.1905,44.293,339000.0
2007-03-22 14:50:00,56.21,56.23,56.16,56.18,196400.0,44.293,44.3087,44.2536,44.2693,196400.0
2007-03-22 15:00:00,56.18,56.18,56.01,56.08,302500.0,44.2693,44.2693,44.1354,44.1905,302500.0
2007-03-22 15:10:00,56.09,56.09,55.93,56.01,244400.0,44.1984,44.1984,44.0723,44.1354,244400.0
2007-03-22 15:20:00,56.01,56.04,55.99,56.01,285600.0,44.1354,44.159,44.1196,44.1354,285600.0
2007-03-22 15:30:00,56.02,56.02,55.85,55.85,255900.0,44.1432,44.1432,44.0093,44.0093,255900.0
2007-03-22 15:40:00,55.86,55.88,55.64,55.65,401900.0,44.0172,44.0329,43.8438,43.8517,401900.0
2007-03-22 15:50:00,55.64,55.7,55.55,55.68,460800.0,43.8438,43.8911,43.7729,43.8753,460800.0
2007-03-23 09:30:00,55.46,55.6,55.27,55.41,206400.0,43.702,43.8123,43.5522,43.6626,206400.0
2007-03-23 09:40:00,55.4,55.85,55.4,55.79,227800.0,43.6547,44.0093,43.6547,43.962,227800.0
2007-03-23 09:50:00,55.78,56.17,55.76,56.06,372400.0,43.9541,44.2614,43.9384,44.1748,372400.0
2007-03-23 10:00:00,56.05,56.34,56.05,56.27,471200.0,44.1669,44.3954,44.1669,44.3402,471200.0
2007-03-23 10:10:00,56.27,56.43,56.25,56.29,278500.0,44.3402,44.4663,44.3245,44.356,278500.0
2007-03-23 10:20:00,56.3,56.39,55.69,56.38,418800.0,44.3639,44.4348,43.8832,44.4269,418800.0
2007-03-23 10:30:00,56.38,56.51,56.37,56.44,394100.0,44.4269,44.5293,44.419,44.4742,394100.0
2007-03-23 10:40:00,56.44,56.45,56.28,56.29,202000.0,44.4742,44.4821,44.3481,44.356,202000.0
2007-03-23 10:50:00,56.28,56.4,56.27,56.4,95600.0,44.3481,44.4427,44.3402,44.4427,95600.0
2007-03-23 11:00:00,56.4,56.46,56.37,56.43,149300.0,44.4427,44.49,44.419,44.4663,149300.0
2007-03-23 11:10:00,56.43,56.47,56.37,56.39,184400.0,44.4663,44.4978,44.419,44.4348,184400.0
2007-03-23 11:20:00,56.39,56.52,56.37,56.51,204300.0,44.4348,44.5372,44.419,44.5293,204300.0
2007-03-23 11:30:00,56.51,56.55,56.44,56.47,175200.0,44.5293,44.5609,44.4742,44.4978,175200.0
2007-03-23 11:40:00,56.47,56.55,56.41,56.5,189900.0,44.4978,44.5609,44.4506,44.5215,189900.0
2007-03-23 11:50:00,56.5,56.64,56.46,56.64,196500.0,44.5215,44.6318,44.49,44.6318,196500.0
2007-03-23 12:00:00,56.64,56.64,56.55,56.57,259600.0,44.6318,44.6318,44.5609,44.5766,259600.0
2007-03-23 12:10:00,56.58,56.67,56.55,56.65,189800.0,44.5845,44.6554,44.5609,44.6397,189800.0
2007-03-23 12:20:00,56.65,56.66,56.62,56.62,97000.0,44.6397,44.6475,44.616,44.616,97000.0
2007-03-23 12:30:00,56.62,56.66,56.57,56.58,209700.0,44.616,44.6475,44.5766,44.5845,209700.0
2007-03-23 12:40:00,56.58,56.63,56.39,56.47,143500.0,44.5845,44.6239,44.4348,44.4978,143500.0
2007-03-23 12:50:00,56.46,56.53,56.41,56.5,176000.0,44.49,44.5451,44.4506,44.5215,176000.0
2007-03-23 13:00:00,56.49,56.53,56.46,56.53,104900.0,44.5136,44.5451,44.49,44.5451,104900.0
2007-03-23 13:10:00,56.52,56.6,56.51,56.53,148500.0,44.5372,44.6003,44.5293,44.5451,148500.0
2007-03-23 13:20:00,56.53,56.54,56.48,56.48,120900.0,44.5451,44.553,44.5057,44.5057,120900.0
2007-03-23 13:30:00,56.48,56.51,56.47,56.5,114500.0,44.5057,44.5293,44.4978,44.5215,114500.0
2007-03-23 13:40:00,56.49,56.55,56.49,56.54,78000.0,44.5136,44.5609,44.5136,44.553,78000.0
2007-03-23 13:50:00,56.54,56.69,56.53,56.68,137400.0,44.553,44.6712,44.5451,44.6633,137400.0
2007-03-23 14:00:00,56.67,56.69,56.64,56.64,118300.0,44.6554,44.6712,44.6318,44.6318,118300.0
2007-03-23 14:10:00,56.65,56.66,56.61,56.63,96800.0,44.6397,44.6475,44.6081,44.6239,96800.0
2007-03-23 14:20:00,56.62,56.65,56.55,56.55,152500.0,44.616,44.6397,44.5609,44.5609,152500.0
2007-03-23 14:30:00,56.55,56.56,56.48,56.48,127900.0,44.5609,44.5687,44.5057,44.5057,127900.0
2007-03-23 14:40:00,56.48,56.57,56.48,56.56,139400.0,44.5057,44.5766,44.5057,44.5687,139400.0
2007-03-23 14:50:00,56.56,56.59,56.54,56.57,102000.0,44.5687,44.5924,44.553,44.5766,102000.0
2007-03-23 15:00:00,56.56,56.6,56.55,56.6,109900.0,44.5687,44.6003,44.5609,44.6003,109900.0
2007-03-23 15:10:00,56.59,56.59,56.58,56.59,160000.0,44.5924,44.5924,44.5845,44.5924,160000.0
2007-03-23 15:20:00,56.58,56.69,56.57,56.68,404400.0,44.5845,44.6712,44.5766,44.6633,404400.0
2007-03-23 15:30:00,56.67,56.74,56.64,56.65,347500.0,44.6554,44.7106,44.6318,44.6397,347500.0
2007-03-23 15:40:00,56.64,56.64,56.48,56.48,336900.0,44.6318,44.6318,44.5057,44.5057,336900.0
2007-03-23 15:50:00,56.49,56.55,56.48,56.51,459100.0,44.5136,44.5609,44.5057,44.5293,459100.0
2007-03-26 09:30:00,56.47,56.58,56.2,56.55,335400.0,44.4978,44.5845,44.2851,44.5609,335400.0
2007-03-26 09:40:00,56.56,57.0,56.55,56.9,277500.0,44.5687,44.9155,44.5609,44.8367,277500.0
2007-03-26 09:50:00,56.9,57.1,56.9,57.06,524600.0,44.8367,44.9943,44.8367,44.9627,524600.0
2007-03-26 10:00:00,57.07,57.07,56.26,56.35,421000.0,44.9706,44.9706,44.3324,44.4033,421000.0
2007-03-26 10:10:00,56.34,56.59,56.27,56.58,186900.0,44.3954,44.5924,44.3402,44.5845,186900.0
2007-03-26 10:20:00,56.58,56.64,56.48,56.48,289700.0,44.5845,44.6318,44.5057,44.5057,289700.0
2007-03-26 10:30:00,56.48,56.7,56.46,56.68,142900.0,44.5057,44.6791,44.49,44.6633,142900.0
2007-03-26 10:40:00,56.69,56.7,56.63,56.66,182500.0,44.6712,44.6791,44.6239,44.6475,182500.0
2007-03-26 10:50:00,56.66,56.69,56.63,56.64,148400.0,44.6475,44.6712,44.6239,44.6318,148400.0
2007-03-26 11:00:00,56.64,56.66,56.5,56.54,157100.0,44.6318,44.6475,44.5215,44.553,157100.0
2007-03-26 11:10:00,56.55,56.67,56.54,56.66,148900.0,44.5609,44.6554,44.553,44.6475,148900.0
2007-03-26 11:20:00,56.66,56.83,56.66,56.77,184800.0,44.6475,44.7815,44.6475,44.7342,184800.0
2007-03-26 11:30:00,56.77,56.78,56.65,56.75,131700.0,44.7342,44.7421,44.6397,44.7185,131700.0
2007-03-26 11:40:00,56.75,56.8,56.75,56.78,87800.0,44.7185,44.7579,44.7185,44.7421,87800.0
2007-03-26 11:50:00,56.78,56.92,56.76,56.92,127600.0,44.7421,44.8524,44.7263,44.8524,127600.0
2007-03-26 12:00:00,56.92,56.95,56.87,56.87,154900.0,44.8524,44.8761,44.813,44.813,154900.0
2007-03-26 12:10:00,56.87,56.87,56.77,56.79,73000.0,44.813,44.813,44.7342,44.75,73000.0
2007-03-26 12:20:00,56.79,56.9,56.79,56.83,127400.0,44.75,44.8367,44.75,44.7815,127400.0
2007-03-26 12:30:00,56.82,56.88,56.77,56.8,73000.0,44.7736,44.8209,44.7342,44.7579,73000.0
2007-03-26 12:40:00,56.79,56.84,56.78,56.84,93200.0,44.75,44.7894,44.7421,44.7894,93200.0
2007-03-26 12:50:00,56.84,56.86,56.8,56.85,70100.0,44.7894,44.8051,44.7579,44.7973,70100.0
2007-03-26 13:00:00,56.84,56.85,56.79,56.83,72000.0,44.7894,44.7973,44.75,44.7815,72000.0
2007-03-26 13:10:00,56.83,56.87,56.8,56.86,146400.0,44.7815,44.813,44.7579,44.8051,146400.0
2007-03-26 13:20:00,56.86,56.91,56.86,56.87,174300.0,44.8051,44.8445,44.8051,44.813,174300.0
2007-03-26 13:30:00,56.87,56.91,56.83,56.83,168400.0,44.813,44.8445,44.7815,44.7815,168400.0
2007-03-26 13:40:00,56.83,56.84,56.7,56.74,264200.0,44.7815,44.7894,44.6791,44.7106,264200.0
2007-03-26 13:50:00,56.73,56.73,56.65,56.7,112900.0,44.7027,44.7027,44.6397,44.6791,112900.0
2007-03-26 14:00:00,56.7,56.75,56.7,56.72,181900.0,44.6791,44.7185,44.6791,44.6948,181900.0
2007-03-26 14:10:00,56.72,56.79,56.72,56.77,153100.0,44.6948,44.75,44.6948,44.7342,153100.0
2007-03-26 14:20:00,56.76,56.77,56.67,56.68,116600.0,44.7263,44.7342,44.6554,44.6633,116600.0
2007-03-26 14:30:00,56.67,56.68,56.59,56.6,148000.0,44.6554,44.6633,44.5924,44.6003,148000.0
2007-03-26 14:40:00,56.6,56.63,56.55,56.56,142400.0,44.6003,44.6239,44.5609,44.5687,142400.0
2007-03-26 14:50:00,56.56,56.68,56.55,56.68,133000.0,44.5687,44.6633,44.5609,44.6633,133000.0
2007-03-26 15:00:00,56.68,56.71,56.66,56.68,87200.0,44.6633,44.6869,44.6475,44.6633,87200.0
2007-03-26 15:10:00,56.68,56.76,56.67,56.73,93200.0,44.6633,44.7263,44.6554,44.7027,93200.0
2007-03-26 15:20:00,56.74,56.88,56.73,56.87,168700.0,44.7106,44.8209,44.7027,44.813,168700.0
2007-03-26 15:30:00,56.87,56.9,56.87,56.89,186500.0,44.813,44.8367,44.813,44.8288,186500.0
2007-03-26 15:40:00,56.88,56.9,56.8,56.82,280700.0,44.8209,44.8367,44.7579,44.7736,280700.0
2007-03-26 15:50:00,56.81,56.88,56.79,56.85,222600.0,44.7657,44.8209,44.75,44.7973,222600.0
2007-03-27 09:30:00,56.0,56.8,55.67,55.71,828100.0,44.1275,44.7579,43.8674,43.899,828100.0
2007-03-27 09:40:00,55.71,55.82,55.04,55.17,912200.0,43.899,43.9856,43.371,43.4734,912200.0
2007-03-27 09:50:00,55.17,55.51,55.12,55.28,1015400.0,43.4734,43.7414,43.434,43.5601,1015400.0
2007-03-27 10:00:00,55.28,55.53,55.25,55.45,771500.0,43.5601,43.7571,43.5365,43.6941,771500.0
2007-03-27 10:10:00,55.43,55.49,55.35,55.39,594400.0,43.6783,43.7256,43.6153,43.6468,594400.0
2007-03-27 10:20:00,55.39,55.41,55.02,55.03,590300.0,43.6468,43.6626,43.3552,43.3631,590300.0
2007-03-27 10:30:00,55.01,55.4,54.9,55.4,729800.0,43.3474,43.6547,43.2607,43.6547,729800.0
2007-03-27 10:40:00,55.39,55.58,55.34,55.51,574500.0,43.6468,43.7965,43.6074,43.7414,574500.0
2007-03-27 10:50:00,55.52,55.58,55.48,55.53,443700.0,43.7492,43.7965,43.7177,43.7571,443700.0
2007-03-27 11:00:00,55.54,55.54,55.3,55.3,264800.0,43.765,43.765,43.5759,43.5759,264800.0
2007-03-27 11:10:00,55.3,55.44,55.16,55.39,375700.0,43.5759,43.6862,43.4656,43.6468,375700.0
2007-03-27 11:20:00,55.39,55.4,55.15,55.21,239200.0,43.6468,43.6547,43.4577,43.505,239200.0
2007-03-27 11:30:00,55.2,55.25,55.13,55.23,239200.0,43.4971,43.5365,43.4419,43.5207,239200.0
2007-03-27 11:40:00,55.23,55.37,55.22,55.34,164500.0,43.5207,43.631,43.5128,43.6074,164500.0
2007-03-27 11:50:00,55.35,55.35,55.16,55.2,278100.0,43.6153,43.6153,43.4656,43.4971,278100.0
2007-03-27 12:00:00,55.19,55.23,55.17,55.21,216300.0,43.4892,43.5207,43.4734,43.505,216300.0
2007-03-27 12:10:00,55.22,55.35,55.22,55.34,261400.0,43.5128,43.6153,43.5128,43.6074,261400.0
2007-03-27 12:20:00,55.33,55.46,55.33,55.46,199100.0,43.5995,43.702,43.5995,43.702,199100.0
2007-03-27 12:30:00,55.46,55.5,55.42,55.5,115400.0,43.702,43.7335,43.6704,43.7335,115400.0
2007-03-27 12:40:00,55.48,55.69,55.48,55.66,292400.0,43.7177,43.8832,43.7177,43.8596,292400.0
2007-03-27 12:50:00,55.65,55.66,55.55,55.61,138600.0,43.8517,43.8596,43.7729,43.8202,138600.0
2007-03-27 13:00:00,55.62,55.7,55.61,55.68,132100.0,43.828,43.8911,43.8202,43.8753,132100.0
2007-03-27 13:10:00,55.67,55.68,55.59,55.59,186000.0,43.8674,43.8753,43.8044,43.8044,186000.0
2007-03-27 13:20:00,55.58,55.58,55.49,55.55,190300.0,43.7965,43.7965,43.7256,43.7729,190300.0
2007-03-27 13:30:00,55.54,55.64,55.54,55.61,285200.0,43.765,43.8438,43.765,43.8202,285200.0
2007-03-27 13:40:00,55.61,55.73,55.6,55.69,206200.0,43.8202,43.9147,43.8123,43.8832,206200.0
2007-03-27 13:50:00,55.68,55.68,55.59,55.64,116800.0,43.8753,43.8753,43.8044,43.8438,116800.0
2007-03-27 14:00:00,55.64,55.65,55.6,55.61,156900.0,43.8438,43.8517,43.8123,43.8202,156900.0
2007-03-27 14:10:00,55.61,55.62,55.6,55.6,125300.0,43.8202,43.828,43.8123,43.8123,125300.0
2007-03-27 14:20:00,55.61,55.68,55.58,55.67,137400.0,43.8202,43.8753,43.7965,43.8674,137400.0
2007-03-27 14:30:00,55.67,55.69,55.65,55.66,175900.0,43.8674,43.8832,43.8517,43.8596,175900.0
2007-03-27 14:40:00,55.66,55.7,55.65,55.69,152800.0,43.8596,43.8911,43.8517,43.8832,152800.0
2007-03-27 14:50:00,55.69,55.72,55.66,55.66,330700.0,43.8832,43.9068,43.8596,43.8596,330700.0
2007-03-27 15:00:00,55.67,55.67,55.6,55.66,212700.0,43.8674,43.8674,43.8123,43.8596,212700.0
2007-03-27 15:10:00,55.67,55.72,55.66,55.71,411100.0,43.8674,43.9068,43.8596,43.899,411100.0
2007-03-27 15:20:00,55.7,55.84,55.69,55.76,499000.0,43.8911,44.0014,43.8832,43.9384,499000.0
2007-03-27 15:30:00,55.76,55.77,55.73,55.77,506500.0,43.9384,43.9462,43.9147,43.9462,506500.0
2007-03-27 15:40:00,55.76,55.95,55.74,55.85,511500.0,43.9384,44.0881,43.9226,44.0093,511500.0
2007-03-27 15:50:00,55.85,56.02,55.84,55.85,830000.0,44.0093,44.1432,44.0014,44.0093,830000.0
2007-03-28 09:30:00,55.98,56.74,54.4,55.75,398900.0,44.1117,44.7106,42.8667,43.9305,398900.0
2007-03-28 09:40:00,55.75,55.77,55.57,55.64,287400.0,43.9305,43.9462,43.7886,43.8438,287400.0
2007-03-28 09:50:00,55.65,55.65,55.52,55.54,221100.0,43.8517,43.8517,43.7492,43.765,221100.0
2007-03-28 10:00:00,55.54,55.57,55.49,55.5,281500.0,43.765,43.7886,43.7256,43.7335,281500.0
2007-03-28 10:10:00,55.5,55.51,55.32,55.32,225900.0,43.7335,43.7414,43.5916,43.5916,225900.0
2007-03-28 10:20:00,55.32,55.45,55.32,55.45,170000.0,43.5916,43.6941,43.5916,43.6941,170000.0
2007-03-28 10:30:00,55.44,55.45,55.22,55.31,446800.0,43.6862,43.6941,43.5128,43.5838,446800.0
2007-03-28 10:40:00,55.31,55.32,55.12,55.24,206900.0,43.5838,43.5916,43.434,43.5286,206900.0
2007-03-28 10:50:00,55.24,55.31,55.21,55.3,295700.0,43.5286,43.5838,43.505,43.5759,295700.0
2007-03-28 11:00:00,55.29,55.35,55.26,55.3,216700.0,43.568,43.6153,43.5444,43.5759,216700.0
2007-03-28 11:10:00,55.3,55.37,55.29,55.34,226100.0,43.5759,43.631,43.568,43.6074,226100.0
2007-03-28 11:20:00,55.34,55.35,55.16,55.22,206100.0,43.6074,43.6153,43.4656,43.5128,206100.0
2007-03-28 11:30:00,55.21,55.3,55.12,55.13,306700.0,43.505,43.5759,43.434,43.4419,306700.0
2007-03-28 11:40:00,55.13,55.17,55.07,55.12,228100.0,43.4419,43.4734,43.3946,43.434,228100.0
2007-03-28 11:50:00,55.09,55.13,54.99,55.0,432200.0,43.4104,43.4419,43.3316,43.3395,432200.0
2007-03-28 12:00:00,54.99,55.07,54.97,55.01,331100.0,43.3316,43.3946,43.3158,43.3474,331100.0
2007-03-28 12:10:00,55.01,55.22,54.99,55.22,230400.0,43.3474,43.5128,43.3316,43.5128,230400.0
2007-03-28 12:20:00,55.22,55.26,55.1,55.13,212600.0,43.5128,43.5444,43.4183,43.4419,212600.0
2007-03-28 12:30:00,55.13,55.3,55.12,55.3,131200.0,43.4419,43.5759,43.434,43.5759,131200.0
2007-03-28 12:40:00,55.29,55.33,55.25,55.26,124200.0,43.568,43.5995,43.5365,43.5444,124200.0
2007-03-28 12:50:00,55.26,55.28,55.17,55.27,297100.0,43.5444,43.5601,43.4734,43.5522,297100.0
2007-03-28 13:00:00,55.28,55.34,55.28,55.34,85800.0,43.5601,43.6074,43.5601,43.6074,85800.0
2007-03-28 13:10:00,55.34,55.44,55.29,55.42,203400.0,43.6074,43.6862,43.568,43.6704,203400.0
2007-03-28 13:20:00,55.43,55.44,55.35,55.35,144500.0,43.6783,43.6862,43.6153,43.6153,144500.0
2007-03-28 13:30:00,55.35,55.37,55.28,55.35,125300.0,43.6153,43.631,43.5601,43.6153,125300.0
2007-03-28 13:40:00,55.35,55.36,55.17,55.22,186300.0,43.6153,43.6232,43.4734,43.5128,186300.0
2007-03-28 13:50:00,55.22,55.27,55.21,55.23,167700.0,43.5128,43.5522,43.505,43.5207,167700.0
2007-03-28 14:00:00,55.22,55.26,55.03,55.03,230700.0,43.5128,43.5444,43.3631,43.3631,230700.0
2007-03-28 14:10:00,55.03,55.15,54.9,54.96,617100.0,43.3631,43.4577,43.2607,43.308,617100.0
2007-03-28 14:20:00,54.96,55.08,54.93,54.99,428100.0,43.308,43.4025,43.2843,43.3316,428100.0
2007-03-28 14:30:00,55.0,55.02,54.92,54.93,241000.0,43.3395,43.3552,43.2764,43.2843,241000.0
2007-03-28 14:40:00,54.94,54.97,54.81,54.84,194500.0,43.2922,43.3158,43.1898,43.2134,194500.0
2007-03-28 14:50:00,54.84,54.87,54.59,54.73,525800.0,43.2134,43.237,43.0164,43.1267,525800.0
2007-03-28 15:00:00,54.73,55.0,54.73,54.99,231300.0,43.1267,43.3395,43.1267,43.3316,231300.0
2007-03-28 15:10:00,54.99,55.0,54.78,54.86,255100.0,43.3316,43.3395,43.1661,43.2292,255100.0
2007-03-28 15:20:00,54.87,54.96,54.82,54.95,320500.0,43.237,43.308,43.1976,43.3001,320500.0
2007-03-28 15:30:00,54.95,55.05,54.81,54.95,613400.0,43.3001,43.3789,43.1898,43.3001,613400.0
2007-03-28 15:40:00,55.02,55.09,54.86,54.93,432100.0,43.3552,43.4104,43.2292,43.2843,432100.0
2007-03-28 15:50:00,54.93,54.93,54.77,54.83,646700.0,43.2843,43.2843,43.1582,43.2055,646700.0
2007-03-29 09:30:00,53.74,53.74,52.66,52.67,1662400.0,42.3707,42.3707,41.5191,41.527,1662400.0
2007-03-29 09:40:00,52.67,53.0,52.35,52.7,1951400.0,41.527,41.7872,41.2747,41.5507,1951400.0
2007-03-29 09:50:00,52.69,53.03,52.63,52.85,1562000.0,41.5428,41.8109,41.4955,41.6689,1562000.0
2007-03-29 10:00:00,52.81,52.99,52.55,52.72,903300.0,41.6374,41.7793,41.4324,41.5665,903300.0
2007-03-29 10:10:00,52.73,53.07,52.71,52.96,1059700.0,41.5743,41.8424,41.5586,41.7557,1059700.0
2007-03-29 10:20:00,52.96,53.05,52.81,52.86,1473100.0,41.7557,41.8266,41.6374,41.6768,1473100.0
2007-03-29 10:30:00,52.86,52.93,52.7,52.82,707000.0,41.6768,41.732,41.5507,41.6453,707000.0
2007-03-29 10:40:00,52.82,52.89,52.76,52.8,435300.0,41.6453,41.7005,41.598,41.6295,435300.0
2007-03-29 10:50:00,52.8,52.8,52.57,52.61,565700.0,41.6295,41.6295,41.4482,41.4797,565700.0
2007-03-29 11:00:00,52.61,52.63,52.5,52.58,575800.0,41.4797,41.4955,41.393,41.4561,575800.0
2007-03-29 11:10:00,52.58,52.66,52.37,52.65,858400.0,41.4561,41.5191,41.2905,41.5113,858400.0
2007-03-29 11:20:00,52.65,52.9,52.64,52.81,919000.0,41.5113,41.7084,41.5034,41.6374,919000.0
2007-03-29 11:30:00,52.81,52.85,52.75,52.75,525500.0,41.6374,41.6689,41.5901,41.5901,525500.0
2007-03-29 11:40:00,52.75,52.75,52.63,52.66,704600.0,41.5901,41.5901,41.4955,41.5191,704600.0
2007-03-29 11:50:00,52.66,52.76,52.53,52.57,897000.0,41.5191,41.598,41.4166,41.4482,897000.0
2007-03-29 12:00:00,52.57,52.78,52.56,52.77,289800.0,41.4482,41.6138,41.4403,41.6059,289800.0
2007-03-29 12:10:00,52.77,52.81,52.7,52.78,312500.0,41.6059,41.6374,41.5507,41.6138,312500.0
2007-03-29 12:20:00,52.79,52.81,52.7,52.74,202700.0,41.6216,41.6374,41.5507,41.5822,202700.0
2007-03-29 12:30:00,52.74,52.8,52.73,52.78,332700.0,41.5822,41.6295,41.5743,41.6138,332700.0
2007-03-29 12:40:00,52.78,52.86,52.75,52.8,377800.0,41.6138,41.6768,41.5901,41.6295,377800.0
2007-03-29 12:50:00,52.79,52.8,52.7,52.78,268700.0,41.6216,41.6295,41.5507,41.6138,268700.0
2007-03-29 13:00:00,52.78,52.81,52.72,52.74,203900.0,41.6138,41.6374,41.5665,41.5822,203900.0
2007-03-29 13:10:00,52.74,52.8,52.64,52.69,412500.0,41.5822,41.6295,41.5034,41.5428,412500.0
2007-03-29 13:20:00,52.69,52.69,52.51,52.62,265100.0,41.5428,41.5428,41.4009,41.4876,265100.0
2007-03-29 13:30:00,52.62,52.66,52.59,52.65,201200.0,41.4876,41.5191,41.464,41.5113,201200.0
2007-03-29 13:40:00,52.65,52.77,52.64,52.65,303700.0,41.5113,41.6059,41.5034,41.5113,303700.0
2007-03-29 13:50:00,52.65,52.73,52.62,52.73,328800.0,41.5113,41.5743,41.4876,41.5743,328800.0
2007-03-29 14:00:00,52.73,52.8,52.68,52.77,559800.0,41.5743,41.6295,41.5349,41.6059,559800.0
2007-03-29 14:10:00,52.76,52.8,52.68,52.79,500700.0,41.598,41.6295,41.5349,41.6216,500700.0
2007-03-29 14:20:00,52.79,52.88,52.78,52.8,461200.0,41.6216,41.6926,41.6138,41.6295,461200.0
2007-03-29 14:30:00,52.8,52.91,52.75,52.86,460100.0,41.6295,41.7163,41.5901,41.6768,460100.0
2007-03-29 14:40:00,52.86,52.95,52.84,52.94,478200.0,41.6768,41.7478,41.6611,41.7399,478200.0
2007-03-29 14:50:00,52.94,53.0,52.8,52.81,394000.0,41.7399,41.7872,41.6295,41.6374,394000.0
2007-03-29 15:00:00,52.81,52.87,52.72,52.84,364100.0,41.6374,41.6847,41.5665,41.6611,364100.0
2007-03-29 15:10:00,52.84,53.0,52.82,52.93,434700.0,41.6611,41.7872,41.6453,41.732,434700.0
2007-03-29 15:20:00,52.93,52.97,52.91,52.95,347100.0,41.732,41.7636,41.7163,41.7478,347100.0
2007-03-29 15:30:00,52.94,52.96,52.88,52.94,301500.0,41.7399,41.7557,41.6926,41.7399,301500.0
2007-03-29 15:40:00,52.94,52.95,52.82,52.83,726300.0,41.7399,41.7478,41.6453,41.6532,726300.0
2007-03-29 15:50:00,52.84,52.87,52.76,52.84,702900.0,41.6611,41.6847,41.598,41.6611,702900.0
2007-03-30 09:30:00,52.84,53.0,52.73,52.88,244600.0,41.6611,41.7872,41.5743,41.6926,244600.0
2007-03-30 09:40:00,52.89,53.23,52.84,53.08,384000.0,41.7005,41.9686,41.6611,41.8503,384000.0
2007-03-30 09:50:00,53.08,53.15,52.98,52.99,252100.0,41.8503,41.9055,41.7714,41.7793,252100.0
2007-03-30 10:00:00,53.0,53.02,52.96,52.99,275500.0,41.7872,41.803,41.7557,41.7793,275500.0
2007-03-30 10:10:00,52.99,53.0,52.96,52.96,238100.0,41.7793,41.7872,41.7557,41.7557,238100.0
2007-03-30 10:20:00,52.96,53.04,52.83,52.97,411300.0,41.7557,41.8188,41.6532,41.7636,411300.0
2007-03-30 10:30:00,52.96,52.97,52.77,52.85,293700.0,41.7557,41.7636,41.6059,41.6689,293700.0
2007-03-30 10:40:00,52.85,53.1,52.84,53.1,313200.0,41.6689,41.8661,41.6611,41.8661,313200.0
2007-03-30 10:50:00,53.1,53.13,52.97,53.02,243200.0,41.8661,41.8897,41.7636,41.803,243200.0
2007-03-30 11:00:00,53.02,53.08,52.9,53.0,238300.0,41.803,41.8503,41.7084,41.7872,238300.0
2007-03-30 11:10:00,53.03,53.05,52.95,53.01,134100.0,41.8109,41.8266,41.7478,41.7951,134100.0
2007-03-30 11:20:00,53.0,53.03,52.9,52.91,298100.0,41.7872,41.8109,41.7084,41.7163,298100.0
2007-03-30 11:30:00,52.9,53.0,52.85,53.0,140700.0,41.7084,41.7872,41.6689,41.7872,140700.0
2007-03-30 11:40:00,53.0,53.04,52.52,52.7,299300.0,41.7872,41.8188,41.4088,41.5507,299300.0
2007-03-30 11:50:00,52.68,52.88,52.68,52.8,185900.0,41.5349,41.6926,41.5349,41.6295,185900.0
2007-03-30 12:00:00,52.81,52.81,52.68,52.8,142900.0,41.6374,41.6374,41.5349,41.6295,142900.0
2007-03-30 12:10:00,52.81,52.87,52.75,52.76,106300.0,41.6374,41.6847,41.5901,41.598,106300.0
2007-03-30 12:20:00,52.75,52.76,52.6,52.62,133100.0,41.5901,41.598,41.4718,41.4876,133100.0
2007-03-30 12:30:00,52.62,52.79,52.61,52.73,115500.0,41.4876,41.6216,41.4797,41.5743,115500.0
2007-03-30 12:40:00,52.73,52.76,52.62,52.75,135900.0,41.5743,41.598,41.4876,41.5901,135900.0
2007-03-30 12:50:00,52.74,52.75,52.66,52.68,66400.0,41.5822,41.5901,41.5191,41.5349,66400.0
2007-03-30 13:00:00,52.67,52.75,52.67,52.72,298500.0,41.527,41.5901,41.527,41.5665,298500.0
2007-03-30 13:10:00,52.73,52.76,52.69,52.75,58700.0,41.5743,41.598,41.5428,41.5901,58700.0
2007-03-30 13:20:00,52.75,52.79,52.68,52.72,156300.0,41.5901,41.6216,41.5349,41.5665,156300.0
2007-03-30 13:30:00,52.72,52.75,52.69,52.7,122100.0,41.5665,41.5901,41.5428,41.5507,122100.0
2007-03-30 13:40:00,52.7,52.76,52.67,52.7,98700.0,41.5507,41.598,41.527,41.5507,98700.0
2007-03-30 13:50:00,52.7,52.76,52.7,52.76,81800.0,41.5507,41.598,41.5507,41.598,81800.0
2007-03-30 14:00:00,52.76,52.82,52.75,52.82,57800.0,41.598,41.6453,41.5901,41.6453,57800.0
2007-03-30 14:10:00,52.82,52.92,52.82,52.88,102300.0,41.6453,41.7241,41.6453,41.6926,102300.0
2007-03-30 14:20:00,52.88,52.92,52.86,52.91,124800.0,41.6926,41.7241,41.6768,41.7163,124800.0
2007-03-30 14:30:00,52.91,53.0,52.89,52.99,130800.0,41.7163,41.7872,41.7005,41.7793,130800.0
2007-03-30 14:40:00,52.99,53.03,52.97,53.02,177300.0,41.7793,41.8109,41.7636,41.803,177300.0
2007-03-30 14:50:00,53.03,53.08,52.98,53.01,215800.0,41.8109,41.8503,41.7714,41.7951,215800.0
2007-03-30 15:00:00,53.01,53.02,52.97,53.0,148300.0,41.7951,41.803,41.7636,41.7872,148300.0
2007-03-30 15:10:00,53.0,53.03,52.95,52.96,154100.0,41.7872,41.8109,41.7478,41.7557,154100.0
2007-03-30 15:20:00,52.96,53.04,52.96,52.96,104400.0,41.7557,41.8188,41.7557,41.7557,104400.0
2007-03-30 15:30:00,52.96,52.97,52.83,52.85,201400.0,41.7557,41.7636,41.6532,41.6689,201400.0
2007-03-30 15:40:00,52.85,53.0,52.85,53.0,188500.0,41.6689,41.7872,41.6689,41.7872,188500.0
2007-03-30 15:50:00,53.0,53.0,52.87,52.93,258200.0,41.7872,41.7872,41.6847,41.732,258200.0
2007-04-02 09:30:00,53.4,53.5,53.13,53.38,335100.0,42.1026,42.1814,41.8897,42.0868,335100.0
2007-04-02 09:40:00,53.37,53.63,53.32,53.5,402300.0,42.0789,42.2839,42.0395,42.1814,402300.0
2007-04-02 09:50:00,53.49,53.62,53.39,53.61,772200.0,42.1735,42.276,42.0947,42.2682,772200.0
2007-04-02 10:00:00,53.6,53.6,53.4,53.48,534200.0,42.2603,42.2603,42.1026,42.1657,534200.0
2007-04-02 10:10:00,53.48,53.72,53.47,53.59,353800.0,42.1657,42.3549,42.1578,42.2524,353800.0
2007-04-02 10:20:00,53.58,53.63,53.51,53.57,244400.0,42.2445,42.2839,42.1893,42.2366,244400.0
2007-04-02 10:30:00,53.57,53.62,53.52,53.57,386500.0,42.2366,42.276,42.1972,42.2366,386500.0
2007-04-02 10:40:00,53.58,53.63,53.54,53.6,123400.0,42.2445,42.2839,42.213,42.2603,123400.0
2007-04-02 10:50:00,53.6,53.66,53.51,53.54,255700.0,42.2603,42.3076,42.1893,42.213,255700.0
2007-04-02 11:00:00,53.54,53.87,53.51,53.83,297400.0,42.213,42.4732,42.1893,42.4416,297400.0
2007-04-02 11:10:00,53.83,53.84,53.72,53.77,105000.0,42.4416,42.4495,42.3549,42.3943,105000.0
2007-04-02 11:20:00,53.78,53.79,53.72,53.74,131300.0,42.4022,42.4101,42.3549,42.3707,131300.0
2007-04-02 11:30:00,53.74,53.8,53.69,53.8,112000.0,42.3707,42.418,42.3312,42.418,112000.0
2007-04-02 11:40:00,53.79,53.92,53.78,53.78,186800.0,42.4101,42.5126,42.4022,42.4022,186800.0
2007-04-02 11:50:00,53.78,53.8,53.6,53.68,215200.0,42.4022,42.418,42.2603,42.3234,215200.0
2007-04-02 12:00:00,53.67,53.78,53.63,53.71,162000.0,42.3155,42.4022,42.2839,42.347,162000.0
2007-04-02 12:10:00,53.72,53.72,53.65,53.71,87600.0,42.3549,42.3549,42.2997,42.347,87600.0
2007-04-02 12:20:00,53.71,53.74,53.66,53.71,76000.0,42.347,42.3707,42.3076,42.347,76000.0
2007-04-02 12:30:00,53.71,53.74,53.68,53.7,69400.0,42.347,42.3707,42.3234,42.3391,69400.0
2007-04-02 12:40:00,53.71,53.81,53.7,53.8,60700.0,42.347,42.4258,42.3391,42.418,60700.0
2007-04-02 12:50:00,53.79,53.86,53.69,53.74,112600.0,42.4101,42.4653,42.3312,42.3707,112600.0
2007-04-02 13:00:00,53.75,53.81,53.64,53.65,201900.0,42.3785,42.4258,42.2918,42.2997,201900.0
2007-04-02 13:10:00,53.65,53.71,53.59,53.66,163100.0,42.2997,42.347,42.2524,42.3076,163100.0
2007-04-02 13:20:00,53.66,53.72,53.65,53.68,145900.0,42.3076,42.3549,42.2997,42.3234,145900.0
2007-04-02 13:30:00,53.69,53.7,53.65,53.67,88800.0,42.3312,42.3391,42.2997,42.3155,88800.0
2007-04-02 13:40:00,53.68,53.69,53.64,53.65,287900.0,42.3234,42.3312,42.2918,42.2997,287900.0
2007-04-02 13:50:00,53.65,53.71,53.64,53.71,126000.0,42.2997,42.347,42.2918,42.347,126000.0
2007-04-02 14:00:00,53.71,53.72,53.66,53.68,95100.0,42.347,42.3549,42.3076,42.3234,95100.0
2007-04-02 14:10:00,53.68,53.8,53.67,53.79,138300.0,42.3234,42.418,42.3155,42.4101,138300.0
2007-04-02 14:20:00,53.79,53.89,53.76,53.77,163500.0,42.4101,42.4889,42.3864,42.3943,163500.0
2007-04-02 14:30:00,53.77,53.79,53.74,53.76,62300.0,42.3943,42.4101,42.3707,42.3864,62300.0
2007-04-02 14:40:00,53.76,53.8,53.74,53.76,104000.0,42.3864,42.418,42.3707,42.3864,104000.0
2007-04-02 14:50:00,53.76,53.85,53.73,53.78,184200.0,42.3864,42.4574,42.3628,42.4022,184200.0
2007-04-02 15:00:00,53.78,53.92,53.78,53.89,227100.0,42.4022,42.5126,42.4022,42.4889,227100.0
2007-04-02 15:10:00,53.89,53.95,53.83,53.84,263900.0,42.4889,42.5362,42.4416,42.4495,263900.0
2007-04-02 15:20:00,53.84,53.88,53.83,53.85,168100.0,42.4495,42.481,42.4416,42.4574,168100.0
2007-04-02 15:30:00,53.85,53.85,53.72,53.72,140700.0,42.4574,42.4574,42.3549,42.3549,140700.0
2007-04-02 15:40:00,53.72,53.75,53.72,53.74,195000.0,42.3549,42.3785,42.3549,42.3707,195000.0
2007-04-02 15:50:00,53.73,53.76,53.62,53.74,499700.0,42.3628,42.3864,42.276,42.3707,499700.0
2007-04-03 09:30:00,54.08,54.58,54.0,54.55,422200.0,42.6387,43.0329,42.5757,43.0093,422200.0
2007-04-03 09:40:00,54.55,54.65,54.48,54.6,459300.0,43.0093,43.0881,42.9541,43.0487,459300.0
2007-04-03 09:50:00,54.6,54.61,54.24,54.24,784800.0,43.0487,43.0566,42.7649,42.7649,784800.0
2007-04-03 10:00:00,54.36,54.36,54.07,54.19,308700.0,42.8595,42.8595,42.6308,42.7255,308700.0
2007-04-03 10:10:00,54.18,54.29,54.15,54.29,389400.0,42.7176,42.8043,42.6939,42.8043,389400.0
2007-04-03 10:20:00,54.3,54.44,54.29,54.44,205000.0,42.8122,42.9226,42.8043,42.9226,205000.0
2007-04-03 10:30:00,54.44,54.52,54.41,54.52,167900.0,42.9226,42.9856,42.8989,42.9856,167900.0
2007-04-03 10:40:00,54.51,54.56,54.48,54.49,173700.0,42.9778,43.0172,42.9541,42.962,173700.0
2007-04-03 10:50:00,54.48,54.62,54.45,54.59,276300.0,42.9541,43.0645,42.9304,43.0408,276300.0
2007-04-03 11:00:00,54.59,54.7,54.59,54.7,132300.0,43.0408,43.1276,43.0408,43.1276,132300.0
2007-04-03 11:10:00,54.69,54.76,54.69,54.7,108600.0,43.1197,43.1749,43.1197,43.1276,108600.0
2007-04-03 11:20:00,54.69,54.69,54.49,54.66,300400.0,43.1197,43.1197,42.962,43.096,300400.0
2007-04-03 11:30:00,54.66,54.66,54.56,54.63,64800.0,43.096,43.096,43.0172,43.0724,64800.0
2007-04-03 11:40:00,54.63,54.65,54.48,54.58,244700.0,43.0724,43.0881,42.9541,43.0329,244700.0
2007-04-03 11:50:00,54.6,54.64,54.5,54.58,401100.0,43.0487,43.0803,42.9699,43.0329,401100.0
2007-04-03 12:00:00,54.58,54.6,54.55,54.6,83700.0,43.0329,43.0487,43.0093,43.0487,83700.0
2007-04-03 12:10:00,54.59,54.7,54.59,54.7,166700.0,43.0408,43.1276,43.0408,43.1276,166700.0
2007-04-03 12:20:00,54.69,54.7,54.63,54.64,69000.0,43.1197,43.1276,43.0724,43.0803,69000.0
2007-04-03 12:30:00,54.63,54.63,54.6,54.61,91700.0,43.0724,43.0724,43.0487,43.0566,91700.0
2007-04-03 12:40:00,54.61,54.69,54.6,54.68,110700.0,43.0566,43.1197,43.0487,43.1118,110700.0
2007-04-03 12:50:00,54.69,54.74,54.67,54.7,292900.0,43.1197,43.1591,43.1039,43.1276,292900.0
2007-04-03 13:00:00,54.7,54.71,54.6,54.66,258400.0,43.1276,43.1354,43.0487,43.096,258400.0
2007-04-03 13:10:00,54.65,54.81,54.65,54.8,99700.0,43.0881,43.2143,43.0881,43.2064,99700.0
2007-04-03 13:20:00,54.8,54.85,54.8,54.82,72000.0,43.2064,43.2458,43.2064,43.2222,72000.0
2007-04-03 13:30:00,54.82,54.83,54.74,54.75,71300.0,43.2222,43.2301,43.1591,43.167,71300.0
2007-04-03 13:40:00,54.74,54.8,54.74,54.77,79800.0,43.1591,43.2064,43.1591,43.1827,79800.0
2007-04-03 13:50:00,54.77,54.83,54.73,54.74,116400.0,43.1827,43.2301,43.1512,43.1591,116400.0
2007-04-03 14:00:00,54.73,54.75,54.65,54.66,124900.0,43.1512,43.167,43.0881,43.096,124900.0
2007-04-03 14:10:00,54.65,54.66,54.59,54.61,163000.0,43.0881,43.096,43.0408,43.0566,163000.0
2007-04-03 14:20:00,54.6,54.6,54.49,54.54,143600.0,43.0487,43.0487,42.962,43.0014,143600.0
2007-04-03 14:30:00,54.54,54.57,54.53,54.53,83800.0,43.0014,43.0251,42.9935,42.9935,83800.0
2007-04-03 14:40:00,54.54,54.6,54.53,54.59,78300.0,43.0014,43.0487,42.9935,43.0408,78300.0
2007-04-03 14:50:00,54.59,54.66,54.59,54.65,98700.0,43.0408,43.096,43.0408,43.0881,98700.0
2007-04-03 15:00:00,54.66,54.67,54.62,54.67,89600.0,43.096,43.1039,43.0645,43.1039,89600.0
2007-04-03 15:10:00,54.67,54.79,54.55,54.67,423200.0,43.1039,43.1985,43.0093,43.1039,423200.0
2007-04-03 15:20:00,54.67,54.79,54.66,54.74,287800.0,43.1039,43.1985,43.096,43.1591,287800.0
2007-04-03 15:30:00,54.74,54.74,54.55,54.55,201100.0,43.1591,43.1591,43.0093,43.0093,201100.0
2007-04-03 15:40:00,54.55,54.63,54.52,54.54,252500.0,43.0093,43.0724,42.9856,43.0014,252500.0
2007-04-03 15:50:00,54.54,54.61,54.5,54.6,457300.0,43.0014,43.0566,42.9699,43.0487,457300.0
2007-04-04 09:30:00,54.61,54.8,54.4,54.72,460200.0,43.0566,43.2064,42.891,43.1433,460200.0
2007-04-04 09:40:00,54.73,54.88,54.6,54.88,396300.0,43.1512,43.2695,43.0487,43.2695,396300.0
2007-04-04 09:50:00,54.88,54.93,54.76,54.79,140400.0,43.2695,43.3089,43.1749,43.1985,140400.0
2007-04-04 10:00:00,54.8,54.9,54.7,54.78,115900.0,43.2064,43.2852,43.1276,43.1906,115900.0
2007-04-04 10:10:00,54.77,54.87,54.75,54.82,115200.0,43.1827,43.2616,43.167,43.2222,115200.0
2007-04-04 10:20:00,54.81,54.9,54.73,54.79,80900.0,43.2143,43.2852,43.1512,43.1985,80900.0
2007-04-04 10:30:00,54.79,54.8,54.52,54.59,191700.0,43.1985,43.2064,42.9856,43.0408,191700.0
2007-04-04 10:40:00,54.61,54.67,54.52,54.52,181900.0,43.0566,43.1039,42.9856,42.9856,181900.0
2007-04-04 10:50:00,54.51,54.61,54.47,54.6,118300.0,42.9778,43.0566,42.9462,43.0487,118300.0
2007-04-04 11:00:00,54.6,54.65,54.58,54.62,132900.0,43.0487,43.0881,43.0329,43.0645,132900.0
2007-04-04 11:10:00,54.63,54.66,54.51,54.53,102700.0,43.0724,43.096,42.9778,42.9935,102700.0
2007-04-04 11:20:00,54.53,54.58,54.49,54.54,114900.0,42.9935,43.0329,42.962,43.0014,114900.0
2007-04-04 11:30:00,54.53,54.59,54.48,54.58,116400.0,42.9935,43.0408,42.9541,43.0329,116400.0
2007-04-04 11:40:00,54.59,54.62,54.57,54.6,408000.0,43.0408,43.0645,43.0251,43.0487,408000.0
2007-04-04 11:50:00,54.6,54.63,54.58,54.63,78600.0,43.0487,43.0724,43.0329,43.0724,78600.0
2007-04-04 12:00:00,54.62,54.72,54.62,54.64,83500.0,43.0645,43.1433,43.0645,43.0803,83500.0
2007-04-04 12:10:00,54.64,54.71,54.63,54.66,110100.0,43.0803,43.1354,43.0724,43.096,110100.0
2007-04-04 12:20:00,54.65,54.65,54.59,54.62,53000.0,43.0881,43.0881,43.0408,43.0645,53000.0
2007-04-04 12:30:00,54.63,54.7,54.61,54.64,141600.0,43.0724,43.1276,43.0566,43.0803,141600.0
2007-04-04 12:40:00,54.65,54.75,54.63,54.7,84000.0,43.0881,43.167,43.0724,43.1276,84000.0
2007-04-04 12:50:00,54.7,54.73,54.65,54.71,320400.0,43.1276,43.1512,43.0881,43.1354,320400.0
2007-04-04 13:00:00,54.71,54.72,54.62,54.67,156200.0,43.1354,43.1433,43.0645,43.1039,156200.0
2007-04-04 13:10:00,54.67,54.78,54.66,54.73,422200.0,43.1039,43.1906,43.096,43.1512,422200.0
2007-04-04 13:20:00,54.73,54.74,54.66,54.73,63100.0,43.1512,43.1591,43.096,43.1512,63100.0
2007-04-04 13:30:00,54.73,54.82,54.72,54.77,136700.0,43.1512,43.2222,43.1433,43.1827,136700.0
2007-04-04 13:40:00,54.76,54.94,54.75,54.94,260400.0,43.1749,43.3168,43.167,43.3168,260400.0
2007-04-04 13:50:00,54.94,54.96,54.89,54.96,405000.0,43.3168,43.3326,43.2774,43.3326,405000.0
2007-04-04 14:00:00,54.95,55.0,54.92,55.0,188800.0,43.3247,43.3641,43.301,43.3641,188800.0
2007-04-04 14:10:00,55.0,55.17,54.98,55.02,383500.0,43.3641,43.4981,43.3483,43.3799,383500.0
2007-04-04 14:20:00,55.03,55.24,55.02,55.2,499000.0,43.3877,43.5533,43.3799,43.5218,499000.0
2007-04-04 14:30:00,55.2,55.37,55.17,55.34,292300.0,43.5218,43.6558,43.4981,43.6322,292300.0
2007-04-04 14:40:00,55.33,55.38,55.28,55.34,437200.0,43.6243,43.6637,43.5849,43.6322,437200.0
2007-04-04 14:50:00,55.33,55.4,55.29,55.35,297900.0,43.6243,43.6795,43.5927,43.64,297900.0
2007-04-04 15:00:00,55.35,55.36,55.14,55.15,219100.0,43.64,43.6479,43.4745,43.4824,219100.0
2007-04-04 15:10:00,55.15,55.21,55.05,55.18,207700.0,43.4824,43.5297,43.4035,43.506,207700.0
2007-04-04 15:20:00,55.18,55.2,55.02,55.1,115800.0,43.506,43.5218,43.3799,43.4429,115800.0
2007-04-04 15:30:00,55.1,55.14,55.08,55.12,96300.0,43.4429,43.4745,43.4272,43.4587,96300.0
2007-04-04 15:40:00,55.12,55.15,55.0,55.04,289100.0,43.4587,43.4824,43.3641,43.3956,289100.0
2007-04-04 15:50:00,55.03,55.09,54.96,55.06,321500.0,43.3877,43.435,43.3326,43.4114,321500.0
2007-04-05 09:30:00,54.82,54.99,54.72,54.99,169800.0,43.2222,43.3562,43.1433,43.3562,169800.0
2007-04-05 09:40:00,54.96,55.32,54.96,55.3,351000.0,43.3326,43.6164,43.3326,43.6006,351000.0
2007-04-05 09:50:00,55.3,55.44,55.26,55.38,165900.0,43.6006,43.711,43.5691,43.6637,165900.0
2007-04-05 10:00:00,55.37,55.42,55.28,55.42,440200.0,43.6558,43.6952,43.5849,43.6952,440200.0
2007-04-05 10:10:00,55.42,55.78,55.41,55.76,641400.0,43.6952,43.9791,43.6873,43.9633,641400.0
2007-04-05 10:20:00,55.76,55.9,55.55,55.6,536400.0,43.9633,44.0737,43.7977,43.8372,536400.0
2007-04-05 10:30:00,55.6,55.68,55.5,55.5,349900.0,43.8372,43.9002,43.7583,43.7583,349900.0
2007-04-05 10:40:00,55.51,55.57,55.49,55.52,243900.0,43.7662,43.8135,43.7504,43.7741,243900.0
2007-04-05 10:50:00,55.51,55.54,55.4,55.43,134100.0,43.7662,43.7898,43.6795,43.7031,134100.0
2007-04-05 11:00:00,55.43,55.44,55.29,55.34,122300.0,43.7031,43.711,43.5927,43.6322,122300.0
2007-04-05 11:10:00,55.34,55.43,55.3,55.36,154600.0,43.6322,43.7031,43.6006,43.6479,154600.0
2007-04-05 11:20:00,55.35,55.35,55.25,55.33,200600.0,43.64,43.64,43.5612,43.6243,200600.0
2007-04-05 11:30:00,55.33,55.68,55.33,55.53,335600.0,43.6243,43.9002,43.6243,43.782,335600.0
2007-04-05 11:40:00,55.53,55.63,55.5,55.62,177700.0,43.782,43.8608,43.7583,43.8529,177700.0
2007-04-05 11:50:00,55.61,55.63,55.49,55.59,201800.0,43.845,43.8608,43.7504,43.8293,201800.0
2007-04-05 12:00:00,55.6,55.61,55.46,55.52,90300.0,43.8372,43.845,43.7268,43.7741,90300.0
2007-04-05 12:10:00,55.51,55.52,55.49,55.52,427300.0,43.7662,43.7741,43.7504,43.7741,427300.0
2007-04-05 12:20:00,55.52,55.56,55.51,55.54,120900.0,43.7741,43.8056,43.7662,43.7898,120900.0
2007-04-05 12:30:00,55.54,55.54,55.48,55.48,65800.0,43.7898,43.7898,43.7425,43.7425,65800.0
2007-04-05 12:40:00,55.47,55.52,55.44,55.51,66400.0,43.7347,43.7741,43.711,43.7662,66400.0
2007-04-05 12:50:00,55.51,55.52,55.45,55.5,93600.0,43.7662,43.7741,43.7189,43.7583,93600.0
2007-04-05 13:00:00,55.51,55.51,55.49,55.5,51300.0,43.7662,43.7662,43.7504,43.7583,51300.0
2007-04-05 13:10:00,55.5,55.51,55.44,55.47,399000.0,43.7583,43.7662,43.711,43.7347,399000.0
2007-04-05 13:20:00,55.48,55.56,55.48,55.53,251800.0,43.7425,43.8056,43.7425,43.782,251800.0
2007-04-05 13:30:00,55.53,55.53,55.49,55.51,59800.0,43.782,43.782,43.7504,43.7662,59800.0
2007-04-05 13:40:00,55.51,55.58,55.49,55.55,123800.0,43.7662,43.8214,43.7504,43.7977,123800.0
2007-04-05 13:50:00,55.55,55.56,55.5,55.54,63000.0,43.7977,43.8056,43.7583,43.7898,63000.0
2007-04-05 14:00:00,55.54,55.56,55.5,55.5,99900.0,43.7898,43.8056,43.7583,43.7583,99900.0
2007-04-05 14:10:00,55.5,55.53,55.49,55.51,128800.0,43.7583,43.782,43.7504,43.7662,128800.0
2007-04-05 14:20:00,55.51,55.57,55.48,55.49,209700.0,43.7662,43.8135,43.7425,43.7504,209700.0
2007-04-05 14:30:00,55.48,55.86,55.39,55.43,213000.0,43.7425,44.0421,43.6716,43.7031,213000.0
2007-04-05 14:40:00,55.43,55.45,55.34,55.35,261300.0,43.7031,43.7189,43.6322,43.64,261300.0
2007-04-05 14:50:00,55.35,55.37,55.3,55.31,168600.0,43.64,43.6558,43.6006,43.6085,168600.0
2007-04-05 15:00:00,55.3,55.33,55.3,55.31,283000.0,43.6006,43.6243,43.6006,43.6085,283000.0
2007-04-05 15:10:00,55.31,55.35,55.26,55.3,558200.0,43.6085,43.64,43.5691,43.6006,558200.0
2007-04-05 15:20:00,55.3,55.47,55.3,55.4,193700.0,43.6006,43.7347,43.6006,43.6795,193700.0
2007-04-05 15:30:00,55.41,55.41,55.3,55.3,64700.0,43.6873,43.6873,43.6006,43.6006,64700.0
2007-04-05 15:40:00,55.3,55.32,55.23,55.23,142100.0,43.6006,43.6164,43.5454,43.5454,142100.0
2007-04-05 15:50:00,55.24,55.33,55.22,55.3,435800.0,43.5533,43.6243,43.5375,43.6006,435800.0
2007-04-09 09:30:00,55.15,55.19,55.0,55.12,153400.0,43.4824,43.5139,43.3641,43.4587,153400.0
2007-04-09 09:40:00,55.13,55.19,54.97,55.08,359500.0,43.4666,43.5139,43.3404,43.4272,359500.0
2007-04-09 09:50:00,55.07,55.27,55.05,55.06,304700.0,43.4193,43.577,43.4035,43.4114,304700.0
2007-04-09 10:00:00,55.06,55.12,55.03,55.06,207700.0,43.4114,43.4587,43.3877,43.4114,207700.0
2007-04-09 10:10:00,55.05,55.15,55.05,55.15,495300.0,43.4035,43.4824,43.4035,43.4824,495300.0
2007-04-09 10:20:00,55.15,55.3,55.15,55.2,272600.0,43.4824,43.6006,43.4824,43.5218,272600.0
2007-04-09 10:30:00,55.2,55.23,55.19,55.21,92300.0,43.5218,43.5454,43.5139,43.5297,92300.0
2007-04-09 10:40:00,55.2,55.23,55.19,55.22,92800.0,43.5218,43.5454,43.5139,43.5375,92800.0
2007-04-09 10:50:00,55.22,55.23,55.16,55.2,64400.0,43.5375,43.5454,43.4902,43.5218,64400.0
2007-04-09 11:00:00,55.2,55.22,55.19,55.21,52200.0,43.5218,43.5375,43.5139,43.5297,52200.0
2007-04-09 11:10:00,55.21,55.21,55.19,55.2,19800.0,43.5297,43.5297,43.5139,43.5218,19800.0
2007-04-09 11:20:00,55.21,55.23,55.19,55.22,80500.0,43.5297,43.5454,43.5139,43.5375,80500.0
2007-04-09 11:30:00,55.22,55.25,55.19,55.21,232000.0,43.5375,43.5612,43.5139,43.5297,232000.0
2007-04-09 11:40:00,55.2,55.21,55.11,55.13,358300.0,43.5218,43.5297,43.4508,43.4666,358300.0
2007-04-09 11:50:00,55.14,55.2,55.13,55.13,203100.0,43.4745,43.5218,43.4666,43.4666,203100.0
2007-04-09 12:00:00,55.14,55.15,55.14,55.15,352100.0,43.4745,43.4824,43.4745,43.4824,352100.0
2007-04-09 12:10:00,55.15,55.17,55.14,55.14,267700.0,43.4824,43.4981,43.4745,43.4745,267700.0
2007-04-09 12:20:00,55.15,55.16,55.14,55.14,66500.0,43.4824,43.4902,43.4745,43.4745,66500.0
2007-04-09 12:30:00,55.13,55.17,55.13,55.14,179900.0,43.4666,43.4981,43.4666,43.4745,179900.0
2007-04-09 12:40:00,55.14,55.25,55.14,55.24,299600.0,43.4745,43.5612,43.4745,43.5533,299600.0
2007-04-09 12:50:00,55.24,55.38,55.24,55.37,119500.0,43.5533,43.6637,43.5533,43.6558,119500.0
2007-04-09 13:00:00,55.37,55.37,55.19,55.22,118500.0,43.6558,43.6558,43.5139,43.5375,118500.0
2007-04-09 13:10:00,55.22,55.22,55.13,55.18,123100.0,43.5375,43.5375,43.4666,43.506,123100.0
2007-04-09 13:20:00,55.17,55.17,55.07,55.09,259000.0,43.4981,43.4981,43.4193,43.435,259000.0
2007-04-09 13:30:00,55.1,55.11,55.06,55.07,98200.0,43.4429,43.4508,43.4114,43.4193,98200.0
2007-04-09 13:40:00,55.08,55.17,55.08,55.15,89100.0,43.4272,43.4981,43.4272,43.4824,89100.0
2007-04-09 13:50:00,55.15,55.19,55.12,55.12,100700.0,43.4824,43.5139,43.4587,43.4587,100700.0
2007-04-09 14:00:00,55.12,55.15,55.08,55.1,68100.0,43.4587,43.4824,43.4272,43.4429,68100.0
2007-04-09 14:10:00,55.11,55.13,55.04,55.06,144400.0,43.4508,43.4666,43.3956,43.4114,144400.0
2007-04-09 14:20:00,55.06,55.07,54.99,55.01,144000.0,43.4114,43.4193,43.3562,43.372,144000.0
2007-04-09 14:30:00,55.02,55.09,55.01,55.09,113500.0,43.3799,43.435,43.372,43.435,113500.0
2007-04-09 14:40:00,55.08,55.1,55.02,55.02,101500.0,43.4272,43.4429,43.3799,43.3799,101500.0
2007-04-09 14:50:00,55.02,55.1,55.02,55.07,141500.0,43.3799,43.4429,43.3799,43.4193,141500.0
2007-04-09 15:00:00,55.09,55.09,55.05,55.07,60700.0,43.435,43.435,43.4035,43.4193,60700.0
2007-04-09 15:10:00,55.07,55.08,55.03,55.06,148600.0,43.4193,43.4272,43.3877,43.4114,148600.0
2007-04-09 15:20:00,55.05,55.07,55.04,55.06,87400.0,43.4035,43.4193,43.3956,43.4114,87400.0
2007-04-09 15:30:00,55.05,55.06,54.94,54.94,248700.0,43.4035,43.4114,43.3168,43.3168,248700.0
2007-04-09 15:40:00,54.95,54.95,54.81,54.82,458700.0,43.3247,43.3247,43.2143,43.2222,458700.0
2007-04-09 15:50:00,54.82,54.94,54.82,54.89,424200.0,43.2222,43.3168,43.2222,43.2774,424200.0
2007-04-10 09:30:00,54.85,54.97,54.8,54.95,125900.0,43.2458,43.3404,43.2064,43.3247,125900.0
2007-04-10 09:40:00,54.97,55.09,54.94,54.99,103300.0,43.3404,43.435,43.3168,43.3562,103300.0
2007-04-10 09:50:00,54.98,55.04,54.89,54.98,241500.0,43.3483,43.3956,43.2774,43.3483,241500.0
2007-04-10 10:00:00,54.99,55.01,54.95,54.98,110400.0,43.3562,43.372,43.3247,43.3483,110400.0
2007-04-10 10:10:00,54.98,54.99,54.94,54.98,456200.0,43.3483,43.3562,43.3168,43.3483,456200.0
2007-04-10 10:20:00,54.96,54.96,54.84,54.9,185700.0,43.3326,43.3326,43.2379,43.2852,185700.0
2007-04-10 10:30:00,54.9,54.94,54.73,54.75,260300.0,43.2852,43.3168,43.1512,43.167,260300.0
2007-04-10 10:40:00,54.75,54.81,54.74,54.74,166800.0,43.167,43.2143,43.1591,43.1591,166800.0
2007-04-10 10:50:00,54.74,54.78,54.64,54.69,132700.0,43.1591,43.1906,43.0803,43.1197,132700.0
2007-04-10 11:00:00,54.7,54.75,54.62,54.65,181900.0,43.1276,43.167,43.0645,43.0881,181900.0
2007-04-10 11:10:00,54.65,54.66,54.56,54.61,252000.0,43.0881,43.096,43.0172,43.0566,252000.0
2007-04-10 11:20:00,54.62,54.81,54.62,54.7,93000.0,43.0645,43.2143,43.0645,43.1276,93000.0
2007-04-10 11:30:00,54.69,54.7,54.4,54.41,418200.0,43.1197,43.1276,42.891,42.8989,418200.0
2007-04-10 11:40:00,54.41,54.49,54.41,54.47,127400.0,42.8989,42.962,42.8989,42.9462,127400.0
2007-04-10 11:50:00,54.47,54.5,54.31,54.32,232600.0,42.9462,42.9699,42.8201,42.828,232600.0
2007-04-10 12:00:00,54.33,54.48,54.28,54.47,199000.0,42.8358,42.9541,42.7964,42.9462,199000.0
2007-04-10 12:10:00,54.48,54.51,54.43,54.46,139700.0,42.9541,42.9778,42.9147,42.9383,139700.0
2007-04-10 12:20:00,54.46,54.47,54.39,54.43,121300.0,42.9383,42.9462,42.8831,42.9147,121300.0
2007-04-10 12:30:00,54.43,54.5,54.41,54.49,60400.0,42.9147,42.9699,42.8989,42.962,60400.0
2007-04-10 12:40:00,54.49,54.5,54.46,54.47,74400.0,42.962,42.9699,42.9383,42.9462,74400.0
2007-04-10 12:50:00,54.47,54.47,54.45,54.45,76900.0,42.9462,42.9462,42.9304,42.9304,76900.0
2007-04-10 13:00:00,54.44,54.48,54.42,54.47,119900.0,42.9226,42.9541,42.9068,42.9462,119900.0
2007-04-10 13:10:00,54.48,54.48,54.36,54.38,91700.0,42.9541,42.9541,42.8595,42.8753,91700.0
2007-04-10 13:20:00,54.38,54.41,54.34,54.35,349000.0,42.8753,42.8989,42.8437,42.8516,349000.0
2007-04-10 13:30:00,54.35,54.4,54.29,54.35,210000.0,42.8516,42.891,42.8043,42.8516,210000.0
2007-04-10 13:40:00,54.35,54.38,54.29,54.33,122000.0,42.8516,42.8753,42.8043,42.8358,122000.0
2007-04-10 13:50:00,54.33,54.34,54.09,54.13,275100.0,42.8358,42.8437,42.6466,42.6781,275100.0
2007-04-10 14:00:00,54.13,54.16,53.99,54.01,405200.0,42.6781,42.7018,42.5678,42.5835,405200.0
2007-04-10 14:10:00,54.01,54.04,53.91,54.04,242900.0,42.5835,42.6072,42.5047,42.6072,242900.0
2007-04-10 14:20:00,54.05,54.11,53.99,54.0,185800.0,42.6151,42.6624,42.5678,42.5757,185800.0
2007-04-10 14:30:00,54.01,54.18,54.0,54.17,112500.0,42.5835,42.7176,42.5757,42.7097,112500.0
2007-04-10 14:40:00,54.17,54.26,54.16,54.19,213700.0,42.7097,42.7806,42.7018,42.7255,213700.0
2007-04-10 14:50:00,54.2,54.23,54.13,54.15,166100.0,42.7333,42.757,42.6781,42.6939,166100.0
2007-04-10 15:00:00,54.15,54.17,54.12,54.13,201200.0,42.6939,42.7097,42.6703,42.6781,201200.0
2007-04-10 15:10:00,54.12,54.15,54.06,54.1,190700.0,42.6703,42.6939,42.623,42.6545,190700.0
2007-04-10 15:20:00,54.1,54.15,54.09,54.1,285400.0,42.6545,42.6939,42.6466,42.6545,285400.0
2007-04-10 15:30:00,54.11,54.11,54.08,54.1,189900.0,42.6624,42.6624,42.6387,42.6545,189900.0
2007-04-10 15:40:00,54.1,54.23,54.09,54.19,427800.0,42.6545,42.757,42.6466,42.7255,427800.0
2007-04-10 15:50:00,54.19,54.24,54.13,54.22,601600.0,42.7255,42.7649,42.6781,42.7491,601600.0
2007-04-11 09:30:00,53.87,54.21,53.69,53.8,492200.0,42.4732,42.7412,42.3312,42.418,492200.0
2007-04-11 09:40:00,53.8,53.96,53.65,53.65,640500.0,42.418,42.5441,42.2997,42.2997,640500.0
2007-04-11 09:50:00,53.65,53.75,53.55,53.71,278900.0,42.2997,42.3785,42.2209,42.347,278900.0
2007-04-11 10:00:00,53.71,53.84,53.69,53.77,174300.0,42.347,42.4495,42.3312,42.3943,174300.0
2007-04-11 10:10:00,53.76,53.79,53.47,53.47,287700.0,42.3864,42.4101,42.1578,42.1578,287700.0
2007-04-11 10:20:00,53.47,53.65,53.46,53.65,201700.0,42.1578,42.2997,42.1499,42.2997,201700.0
2007-04-11 10:30:00,53.63,53.65,53.5,53.65,295300.0,42.2839,42.2997,42.1814,42.2997,295300.0
2007-04-11 10:40:00,53.65,53.66,53.5,53.57,220600.0,42.2997,42.3076,42.1814,42.2366,220600.0
2007-04-11 10:50:00,53.58,53.62,53.49,53.52,778700.0,42.2445,42.276,42.1735,42.1972,778700.0
2007-04-11 11:00:00,53.52,53.54,53.29,53.39,422300.0,42.1972,42.213,42.0159,42.0947,422300.0
2007-04-11 11:10:00,53.37,53.4,53.32,53.32,206600.0,42.0789,42.1026,42.0395,42.0395,206600.0
2007-04-11 11:20:00,53.33,53.44,53.33,53.43,148800.0,42.0474,42.1341,42.0474,42.1262,148800.0
2007-04-11 11:30:00,53.42,53.43,53.37,53.41,155600.0,42.1184,42.1262,42.0789,42.1105,155600.0
2007-04-11 11:40:00,53.41,53.43,53.38,53.4,135000.0,42.1105,42.1262,42.0868,42.1026,135000.0
2007-04-11 11:50:00,53.4,53.48,53.38,53.46,112400.0,42.1026,42.1657,42.0868,42.1499,112400.0
2007-04-11 12:00:00,53.46,53.54,53.45,53.49,176000.0,42.1499,42.213,42.142,42.1735,176000.0
2007-04-11 12:10:00,53.5,53.52,53.46,53.5,173100.0,42.1814,42.1972,42.1499,42.1814,173100.0
2007-04-11 12:20:00,53.51,53.52,53.44,53.45,131800.0,42.1893,42.1972,42.1341,42.142,131800.0
2007-04-11 12:30:00,53.46,53.46,53.3,53.32,207900.0,42.1499,42.1499,42.0237,42.0395,207900.0
2007-04-11 12:40:00,53.32,53.4,53.29,53.39,108400.0,42.0395,42.1026,42.0159,42.0947,108400.0
2007-04-11 12:50:00,53.39,53.42,53.35,53.4,148800.0,42.0947,42.1184,42.0632,42.1026,148800.0
2007-04-11 13:00:00,53.4,53.41,53.31,53.35,176700.0,42.1026,42.1105,42.0316,42.0632,176700.0
2007-04-11 13:10:00,53.35,53.38,53.3,53.32,173000.0,42.0632,42.0868,42.0237,42.0395,173000.0
2007-04-11 13:20:00,53.32,53.35,53.29,53.31,184700.0,42.0395,42.0632,42.0159,42.0316,184700.0
2007-04-11 13:30:00,53.31,53.35,53.29,53.33,104400.0,42.0316,42.0632,42.0159,42.0474,104400.0
2007-04-11 13:40:00,53.33,53.37,53.3,53.32,114700.0,42.0474,42.0789,42.0237,42.0395,114700.0
2007-04-11 13:50:00,53.32,53.33,53.25,53.28,162900.0,42.0395,42.0474,41.9843,42.008,162900.0
2007-04-11 14:00:00,53.28,53.28,52.9,52.99,461700.0,42.008,42.008,41.7084,41.7793,461700.0
2007-04-11 14:10:00,53.01,53.11,52.92,53.1,273600.0,41.7951,41.8739,41.7241,41.8661,273600.0
2007-04-11 14:20:00,53.1,53.2,52.97,53.0,260300.0,41.8661,41.9449,41.7636,41.7872,260300.0
2007-04-11 14:30:00,53.0,53.09,52.95,53.03,276500.0,41.7872,41.8582,41.7478,41.8109,276500.0
2007-04-11 14:40:00,53.03,53.08,52.93,53.08,343500.0,41.8109,41.8503,41.732,41.8503,343500.0
2007-04-11 14:50:00,53.07,53.13,53.05,53.11,234900.0,41.8424,41.8897,41.8266,41.8739,234900.0
2007-04-11 15:00:00,53.1,53.19,53.07,53.17,179100.0,41.8661,41.937,41.8424,41.9212,179100.0
2007-04-11 15:10:00,53.17,53.21,53.14,53.2,168300.0,41.9212,41.9528,41.8976,41.9449,168300.0
2007-04-11 15:20:00,53.2,53.26,53.12,53.19,268800.0,41.9449,41.9922,41.8818,41.937,268800.0
2007-04-11 15:30:00,53.18,53.19,53.09,53.09,180700.0,41.9291,41.937,41.8582,41.8582,180700.0
2007-04-11 15:40:00,53.09,53.23,53.09,53.16,300900.0,41.8582,41.9686,41.8582,41.9134,300900.0
2007-04-11 15:50:00,53.15,53.2,53.07,53.17,536600.0,41.9055,41.9449,41.8424,41.9212,536600.0
2007-04-12 09:30:00,52.91,53.1,52.76,53.1,329700.0,41.7163,41.8661,41.598,41.8661,329700.0
2007-04-12 09:40:00,53.1,53.14,52.97,53.1,193300.0,41.8661,41.8976,41.7636,41.8661,193300.0
2007-04-12 09:50:00,53.13,53.26,53.04,53.25,100900.0,41.8897,41.9922,41.8188,41.9843,100900.0
2007-04-12 10:00:00,53.25,53.29,53.05,53.05,160000.0,41.9843,42.0159,41.8266,41.8266,160000.0
2007-04-12 10:10:00,53.04,53.12,53.03,53.06,111800.0,41.8188,41.8818,41.8109,41.8345,111800.0
2007-04-12 10:20:00,53.06,53.36,53.05,53.32,134600.0,41.8345,42.0711,41.8266,42.0395,134600.0
2007-04-12 10:30:00,53.3,53.36,53.05,53.08,121500.0,42.0237,42.0711,41.8266,41.8503,121500.0
2007-04-12 10:40:00,53.08,53.34,53.04,53.29,125300.0,41.8503,42.0553,41.8188,42.0159,125300.0
2007-04-12 10:50:00,53.29,53.29,53.2,53.22,99600.0,42.0159,42.0159,41.9449,41.9607,99600.0
2007-04-12 11:00:00,53.22,53.29,53.18,53.27,94200.0,41.9607,42.0159,41.9291,42.0001,94200.0
2007-04-12 11:10:00,53.26,53.27,53.11,53.11,76900.0,41.9922,42.0001,41.8739,41.8739,76900.0
2007-04-12 11:20:00,53.12,53.15,53.08,53.11,49100.0,41.8818,41.9055,41.8503,41.8739,49100.0
2007-04-12 11:30:00,53.11,53.14,53.07,53.09,66500.0,41.8739,41.8976,41.8424,41.8582,66500.0
2007-04-12 11:40:00,53.08,53.17,53.06,53.14,96300.0,41.8503,41.9212,41.8345,41.8976,96300.0
2007-04-12 11:50:00,53.14,53.16,53.13,53.15,24700.0,41.8976,41.9134,41.8897,41.9055,24700.0
2007-04-12 12:00:00,53.14,53.27,53.14,53.19,184700.0,41.8976,42.0001,41.8976,41.937,184700.0
2007-04-12 12:10:00,53.19,53.27,53.18,53.26,80300.0,41.937,42.0001,41.9291,41.9922,80300.0
2007-04-12 12:20:00,53.25,53.27,53.23,53.23,73200.0,41.9843,42.0001,41.9686,41.9686,73200.0
2007-04-12 12:30:00,53.23,53.24,53.15,53.18,72700.0,41.9686,41.9764,41.9055,41.9291,72700.0
2007-04-12 12:40:00,53.17,53.2,53.15,53.16,67200.0,41.9212,41.9449,41.9055,41.9134,67200.0
2007-04-12 12:50:00,53.16,53.2,53.08,53.18,66800.0,41.9134,41.9449,41.8503,41.9291,66800.0
2007-04-12 13:00:00,53.18,53.21,53.18,53.19,107200.0,41.9291,41.9528,41.9291,41.937,107200.0
2007-04-12 13:10:00,53.19,53.2,53.15,53.18,56200.0,41.937,41.9449,41.9055,41.9291,56200.0
2007-04-12 13:20:00,53.19,53.28,53.09,53.19,407300.0,41.937,42.008,41.8582,41.937,407300.0
2007-04-12 13:30:00,53.19,53.22,53.16,53.21,107600.0,41.937,41.9607,41.9134,41.9528,107600.0
2007-04-12 13:40:00,53.21,53.23,53.14,53.17,104400.0,41.9528,41.9686,41.8976,41.9212,104400.0
2007-04-12 13:50:00,53.17,53.19,53.09,53.16,85200.0,41.9212,41.937,41.8582,41.9134,85200.0
2007-04-12 14:00:00,53.16,53.2,53.13,53.18,89100.0,41.9134,41.9449,41.8897,41.9291,89100.0
2007-04-12 14:10:00,53.19,53.2,53.18,53.19,84900.0,41.937,41.9449,41.9291,41.937,84900.0
2007-04-12 14:20:00,53.2,53.2,53.18,53.19,88200.0,41.9449,41.9449,41.9291,41.937,88200.0
2007-04-12 14:30:00,53.19,53.22,53.18,53.19,127900.0,41.937,41.9607,41.9291,41.937,127900.0
2007-04-12 14:40:00,53.2,53.24,53.19,53.22,89600.0,41.9449,41.9764,41.937,41.9607,89600.0
2007-04-12 14:50:00,53.21,53.24,53.18,53.19,107900.0,41.9528,41.9764,41.9291,41.937,107900.0
2007-04-12 15:00:00,53.19,53.22,53.16,53.2,96200.0,41.937,41.9607,41.9134,41.9449,96200.0
2007-04-12 15:10:00,53.19,53.2,53.13,53.13,183600.0,41.937,41.9449,41.8897,41.8897,183600.0
2007-04-12 15:20:00,53.13,53.18,53.12,53.15,109100.0,41.8897,41.9291,41.8818,41.9055,109100.0
2007-04-12 15:30:00,53.14,53.18,53.13,53.14,289800.0,41.8976,41.9291,41.8897,41.8976,289800.0
2007-04-12 15:40:00,53.14,53.17,53.12,53.12,217800.0,41.8976,41.9212,41.8818,41.8818,217800.0
2007-04-12 15:50:00,53.13,53.15,53.08,53.11,399200.0,41.8897,41.9055,41.8503,41.8739,399200.0
2007-04-13 09:30:00,53.35,53.35,53.01,53.04,221900.0,42.0632,42.0632,41.7951,41.8188,221900.0
2007-04-13 09:40:00,53.06,53.11,52.87,52.98,235900.0,41.8345,41.8739,41.6847,41.7714,235900.0
2007-04-13 09:50:00,52.98,52.99,52.77,52.8,274400.0,41.7714,41.7793,41.6059,41.6295,274400.0
2007-04-13 10:00:00,52.8,52.8,52.3,52.38,472300.0,41.6295,41.6295,41.2353,41.2984,472300.0
2007-04-13 10:10:00,52.39,52.5,52.2,52.36,424500.0,41.3063,41.393,41.1565,41.2826,424500.0
2007-04-13 10:20:00,52.36,52.43,52.35,52.4,204800.0,41.2826,41.3378,41.2747,41.3142,204800.0
2007-04-13 10:30:00,52.4,52.5,52.37,52.48,303500.0,41.3142,41.393,41.2905,41.3772,303500.0
2007-04-13 10:40:00,52.49,52.59,52.42,52.44,168300.0,41.3851,41.464,41.3299,41.3457,168300.0
2007-04-13 10:50:00,52.43,52.44,52.38,52.43,158700.0,41.3378,41.3457,41.2984,41.3378,158700.0
2007-04-13 11:00:00,52.44,52.74,52.42,52.74,248600.0,41.3457,41.5822,41.3299,41.5822,248600.0
2007-04-13 11:10:00,52.74,52.79,52.71,52.72,134900.0,41.5822,41.6216,41.5586,41.5665,134900.0
2007-04-13 11:20:00,52.72,52.73,52.68,52.73,153200.0,41.5665,41.5743,41.5349,41.5743,153200.0
2007-04-13 11:30:00,52.73,52.8,52.71,52.75,184800.0,41.5743,41.6295,41.5586,41.5901,184800.0
2007-04-13 11:40:00,52.75,52.77,52.62,52.76,139500.0,41.5901,41.6059,41.4876,41.598,139500.0
2007-04-13 11:50:00,52.75,52.82,52.7,52.72,117400.0,41.5901,41.6453,41.5507,41.5665,117400.0
2007-04-13 12:00:00,52.72,52.76,52.7,52.75,65000.0,41.5665,41.598,41.5507,41.5901,65000.0
2007-04-13 12:10:00,52.75,52.76,52.61,52.61,121300.0,41.5901,41.598,41.4797,41.4797,121300.0
2007-04-13 12:20:00,52.61,52.65,52.59,52.65,88300.0,41.4797,41.5113,41.464,41.5113,88300.0
2007-04-13 12:30:00,52.64,52.65,52.62,52.65,81600.0,41.5034,41.5113,41.4876,41.5113,81600.0
2007-04-13 12:40:00,52.65,52.7,52.64,52.69,123900.0,41.5113,41.5507,41.5034,41.5428,123900.0
2007-04-13 12:50:00,52.69,52.7,52.65,52.69,114700.0,41.5428,41.5507,41.5113,41.5428,114700.0
2007-04-13 13:00:00,52.7,52.71,52.65,52.68,290500.0,41.5507,41.5586,41.5113,41.5349,290500.0
2007-04-13 13:10:00,52.68,52.75,52.66,52.74,136400.0,41.5349,41.5901,41.5191,41.5822,136400.0
2007-04-13 13:20:00,52.74,52.78,52.74,52.78,169200.0,41.5822,41.6138,41.5822,41.6138,169200.0
2007-04-13 13:30:00,52.78,52.81,52.76,52.8,148400.0,41.6138,41.6374,41.598,41.6295,148400.0
2007-04-13 13:40:00,52.8,52.84,52.78,52.84,72300.0,41.6295,41.6611,41.6138,41.6611,72300.0
2007-04-13 13:50:00,52.84,52.87,52.79,52.81,98100.0,41.6611,41.6847,41.6216,41.6374,98100.0
2007-04-13 14:00:00,52.8,52.86,52.75,52.75,126800.0,41.6295,41.6768,41.5901,41.5901,126800.0
2007-04-13 14:10:00,52.76,52.81,52.75,52.77,95200.0,41.598,41.6374,41.5901,41.6059,95200.0
2007-04-13 14:20:00,52.77,52.81,52.76,52.78,128300.0,41.6059,41.6374,41.598,41.6138,128300.0
2007-04-13 14:30:00,52.78,52.8,52.77,52.8,62700.0,41.6138,41.6295,41.6059,41.6295,62700.0
2007-04-13 14:40:00,52.79,52.85,52.79,52.84,143400.0,41.6216,41.6689,41.6216,41.6611,143400.0
2007-04-13 14:50:00,52.83,52.88,52.82,52.87,74000.0,41.6532,41.6926,41.6453,41.6847,74000.0
2007-04-13 15:00:00,52.87,52.91,52.84,52.9,116500.0,41.6847,41.7163,41.6611,41.7084,116500.0
2007-04-13 15:10:00,52.9,52.94,52.86,52.9,161300.0,41.7084,41.7399,41.6768,41.7084,161300.0
2007-04-13 15:20:00,52.91,52.94,52.82,52.9,105200.0,41.7163,41.7399,41.6453,41.7084,105200.0
2007-04-13 15:30:00,52.9,52.95,52.87,52.93,110600.0,41.7084,41.7478,41.6847,41.732,110600.0
2007-04-13 15:40:00,52.94,52.98,52.91,52.96,231800.0,41.7399,41.7714,41.7163,41.7557,231800.0
2007-04-13 15:50:00,52.96,53.0,52.92,52.97,377500.0,41.7557,41.7872,41.7241,41.7636,377500.0
2007-04-16 09:30:00,52.96,53.18,52.75,53.17,217100.0,41.7557,41.9291,41.5901,41.9212,217100.0
2007-04-16 09:40:00,53.17,53.43,53.05,53.43,726500.0,41.9212,42.1262,41.8266,42.1262,726500.0
2007-04-16 09:50:00,53.42,53.44,53.27,53.3,178900.0,42.1184,42.1341,42.0001,42.0237,178900.0
2007-04-16 10:00:00,53.29,53.62,53.2,53.59,357600.0,42.0159,42.276,41.9449,42.2524,357600.0
2007-04-16 10:10:00,53.6,53.7,53.58,53.63,164200.0,42.2603,42.3391,42.2445,42.2839,164200.0
2007-04-16 10:20:00,53.62,53.68,53.55,53.61,125900.0,42.276,42.3234,42.2209,42.2682,125900.0
2007-04-16 10:30:00,53.62,53.75,53.59,53.73,150000.0,42.276,42.3785,42.2524,42.3628,150000.0
2007-04-16 10:40:00,53.73,53.75,53.65,53.66,226000.0,42.3628,42.3785,42.2997,42.3076,226000.0
2007-04-16 10:50:00,53.65,53.66,53.51,53.52,145800.0,42.2997,42.3076,42.1893,42.1972,145800.0
2007-04-16 11:00:00,53.51,53.54,53.34,53.5,188600.0,42.1893,42.213,42.0553,42.1814,188600.0
2007-04-16 11:10:00,53.5,53.54,53.4,53.42,342400.0,42.1814,42.213,42.1026,42.1184,342400.0
2007-04-16 11:20:00,53.43,53.54,53.43,53.52,73500.0,42.1262,42.213,42.1262,42.1972,73500.0
2007-04-16 11:30:00,53.53,53.55,53.52,53.54,103000.0,42.2051,42.2209,42.1972,42.213,103000.0
2007-04-16 11:40:00,53.54,53.55,53.52,53.55,161300.0,42.213,42.2209,42.1972,42.2209,161300.0
2007-04-16 11:50:00,53.55,53.64,53.53,53.57,299900.0,42.2209,42.2918,42.2051,42.2366,299900.0
2007-04-16 12:00:00,53.57,53.59,53.55,53.57,118300.0,42.2366,42.2524,42.2209,42.2366,118300.0
2007-04-16 12:10:00,53.57,53.57,53.5,53.51,79700.0,42.2366,42.2366,42.1814,42.1893,79700.0
2007-04-16 12:20:00,53.51,53.51,53.4,53.4,123400.0,42.1893,42.1893,42.1026,42.1026,123400.0
2007-04-16 12:30:00,53.39,53.49,53.34,53.49,107000.0,42.0947,42.1735,42.0553,42.1735,107000.0
2007-04-16 12:40:00,53.5,53.59,53.49,53.51,116300.0,42.1814,42.2524,42.1735,42.1893,116300.0
2007-04-16 12:50:00,53.52,53.55,53.44,53.52,92800.0,42.1972,42.2209,42.1341,42.1972,92800.0
2007-04-16 13:00:00,53.52,53.56,53.49,53.53,71800.0,42.1972,42.2287,42.1735,42.2051,71800.0
2007-04-16 13:10:00,53.52,53.61,53.5,53.61,102500.0,42.1972,42.2682,42.1814,42.2682,102500.0
2007-04-16 13:20:00,53.61,53.63,53.6,53.61,43100.0,42.2682,42.2839,42.2603,42.2682,43100.0
2007-04-16 13:30:00,53.61,53.72,53.6,53.7,90200.0,42.2682,42.3549,42.2603,42.3391,90200.0
2007-04-16 13:40:00,53.7,53.71,53.67,53.67,31300.0,42.3391,42.347,42.3155,42.3155,31300.0
2007-04-16 13:50:00,53.67,53.68,53.65,53.65,55000.0,42.3155,42.3234,42.2997,42.2997,55000.0
2007-04-16 14:00:00,53.65,53.69,53.64,53.67,47300.0,42.2997,42.3312,42.2918,42.3155,47300.0
2007-04-16 14:10:00,53.66,53.67,53.64,53.65,44700.0,42.3076,42.3155,42.2918,42.2997,44700.0
2007-04-16 14:20:00,53.65,53.71,53.65,53.71,84800.0,42.2997,42.347,42.2997,42.347,84800.0
2007-04-16 14:30:00,53.7,53.72,53.7,53.71,117900.0,42.3391,42.3549,42.3391,42.347,117900.0
2007-04-16 14:40:00,53.71,53.71,53.65,53.65,65100.0,42.347,42.347,42.2997,42.2997,65100.0
2007-04-16 14:50:00,53.66,53.7,53.65,53.7,60700.0,42.3076,42.3391,42.2997,42.3391,60700.0
2007-04-16 15:00:00,53.7,53.71,53.69,53.7,75100.0,42.3391,42.347,42.3312,42.3391,75100.0
2007-04-16 15:10:00,53.7,53.7,53.68,53.7,56100.0,42.3391,42.3391,42.3234,42.3391,56100.0
2007-04-16 15:20:00,53.7,53.81,53.69,53.74,381100.0,42.3391,42.4258,42.3312,42.3707,381100.0
2007-04-16 15:30:00,53.74,53.78,53.72,53.74,157300.0,42.3707,42.4022,42.3549,42.3707,157300.0
2007-04-16 15:40:00,53.74,53.77,53.72,53.76,210400.0,42.3707,42.3943,42.3549,42.3864,210400.0
2007-04-16 15:50:00,53.75,53.84,53.74,53.82,317500.0,42.3785,42.4495,42.3707,42.4337,317500.0
2007-04-17 09:30:00,54.8,55.15,54.62,54.99,888600.0,43.2064,43.4824,43.0645,43.3562,888600.0
2007-04-17 09:40:00,54.96,55.15,54.75,54.9,1091700.0,43.3326,43.4824,43.167,43.2852,1091700.0
2007-04-17 09:50:00,54.93,54.93,54.68,54.89,440400.0,43.3089,43.3089,43.1118,43.2774,440400.0
2007-04-17 10:00:00,54.88,54.92,54.74,54.91,518700.0,43.2695,43.301,43.1591,43.2931,518700.0
2007-04-17 10:10:00,54.92,58.85,54.78,54.8,524800.0,43.301,46.3996,43.1906,43.2064,524800.0
2007-04-17 10:20:00,54.8,54.88,54.72,54.78,402200.0,43.2064,43.2695,43.1433,43.1906,402200.0
2007-04-17 10:30:00,54.78,54.78,54.34,54.34,513300.0,43.1906,43.1906,42.8437,42.8437,513300.0
2007-04-17 10:40:00,54.34,54.55,54.31,54.31,482600.0,42.8437,43.0093,42.8201,42.8201,482600.0
2007-04-17 10:50:00,54.33,54.44,54.25,54.3,300700.0,42.8358,42.9226,42.7728,42.8122,300700.0
2007-04-17 11:00:00,54.3,54.35,54.09,54.32,274400.0,42.8122,42.8516,42.6466,42.828,274400.0
2007-04-17 11:10:00,54.32,54.34,54.27,54.31,125000.0,42.828,42.8437,42.7885,42.8201,125000.0
2007-04-17 11:20:00,54.31,54.35,54.31,54.33,148800.0,42.8201,42.8516,42.8201,42.8358,148800.0
2007-04-17 11:30:00,54.34,54.48,54.31,54.47,302200.0,42.8437,42.9541,42.8201,42.9462,302200.0
2007-04-17 11:40:00,54.48,54.54,54.44,54.5,264100.0,42.9541,43.0014,42.9226,42.9699,264100.0
2007-04-17 11:50:00,54.49,54.52,54.47,54.5,106000.0,42.962,42.9856,42.9462,42.9699,106000.0
2007-04-17 12:00:00,54.5,54.57,54.49,54.57,226600.0,42.9699,43.0251,42.962,43.0251,226600.0
2007-04-17 12:10:00,54.57,54.6,54.51,54.58,259600.0,43.0251,43.0487,42.9778,43.0329,259600.0
2007-04-17 12:20:00,54.58,54.7,54.54,54.59,508100.0,43.0329,43.1276,43.0014,43.0408,508100.0
2007-04-17 12:30:00,54.59,54.68,54.57,54.64,100800.0,43.0408,43.1118,43.0251,43.0803,100800.0
2007-04-17 12:40:00,54.64,54.65,54.6,54.62,137000.0,43.0803,43.0881,43.0487,43.0645,137000.0
2007-04-17 12:50:00,54.62,54.62,54.5,54.6,149700.0,43.0645,43.0645,42.9699,43.0487,149700.0
2007-04-17 13:00:00,54.59,54.61,54.54,54.59,194600.0,43.0408,43.0566,43.0014,43.0408,194600.0
2007-04-17 13:10:00,54.59,54.59,54.45,54.57,232700.0,43.0408,43.0408,42.9304,43.0251,232700.0
2007-04-17 13:20:00,54.57,54.57,54.49,54.54,107200.0,43.0251,43.0251,42.962,43.0014,107200.0
2007-04-17 13:30:00,54.54,54.61,54.54,54.6,96600.0,43.0014,43.0566,43.0014,43.0487,96600.0
2007-04-17 13:40:00,54.6,54.61,54.51,54.52,125600.0,43.0487,43.0566,42.9778,42.9856,125600.0
2007-04-17 13:50:00,54.51,54.55,54.48,54.48,219400.0,42.9778,43.0093,42.9541,42.9541,219400.0
2007-04-17 14:00:00,54.48,54.56,54.47,54.51,226800.0,42.9541,43.0172,42.9462,42.9778,226800.0
2007-04-17 14:10:00,54.51,54.63,54.5,54.59,249600.0,42.9778,43.0724,42.9699,43.0408,249600.0
2007-04-17 14:20:00,54.6,54.69,54.6,54.68,132300.0,43.0487,43.1197,43.0487,43.1118,132300.0
2007-04-17 14:30:00,54.68,54.74,54.61,54.71,234400.0,43.1118,43.1591,43.0566,43.1354,234400.0
2007-04-17 14:40:00,54.72,54.9,54.72,54.85,234100.0,43.1433,43.2852,43.1433,43.2458,234100.0
2007-04-17 14:50:00,54.86,54.93,54.8,54.83,216600.0,43.2537,43.3089,43.2064,43.2301,216600.0
2007-04-17 15:00:00,54.83,54.91,54.79,54.9,172500.0,43.2301,43.2931,43.1985,43.2852,172500.0
2007-04-17 15:10:00,54.91,54.96,54.8,54.86,273800.0,43.2931,43.3326,43.2064,43.2537,273800.0
2007-04-17 15:20:00,54.87,54.96,54.87,54.95,254200.0,43.2616,43.3326,43.2616,43.3247,254200.0
2007-04-17 15:30:00,54.94,54.97,54.73,54.73,293300.0,43.3168,43.3404,43.1512,43.1512,293300.0
2007-04-17 15:40:00,54.73,54.79,54.6,54.63,349900.0,43.1512,43.1985,43.0487,43.0724,349900.0
2007-04-17 15:50:00,54.63,54.65,54.55,54.6,330300.0,43.0724,43.0881,43.0093,43.0487,330300.0
2007-04-18 09:30:00,54.22,54.81,54.22,54.42,247100.0,42.7491,43.2143,42.7491,42.9068,247100.0
2007-04-18 09:40:00,54.42,54.43,54.29,54.37,211000.0,42.9068,42.9147,42.8043,42.8674,211000.0
2007-04-18 09:50:00,54.37,54.37,54.25,54.25,317400.0,42.8674,42.8674,42.7728,42.7728,317400.0
2007-04-18 10:00:00,54.26,54.26,54.15,54.24,283900.0,42.7806,42.7806,42.6939,42.7649,283900.0
2007-04-18 10:10:00,54.24,54.24,54.02,54.12,267100.0,42.7649,42.7649,42.5914,42.6703,267100.0
2007-04-18 10:20:00,54.12,54.28,54.1,54.1,142000.0,42.6703,42.7964,42.6545,42.6545,142000.0
2007-04-18 10:30:00,54.1,54.15,53.98,54.02,180400.0,42.6545,42.6939,42.5599,42.5914,180400.0
2007-04-18 10:40:00,54.02,54.02,53.87,54.0,130500.0,42.5914,42.5914,42.4732,42.5757,130500.0
2007-04-18 10:50:00,54.0,54.28,53.98,54.19,235200.0,42.5757,42.7964,42.5599,42.7255,235200.0
2007-04-18 11:00:00,54.19,54.48,54.18,54.46,143200.0,42.7255,42.9541,42.7176,42.9383,143200.0
2007-04-18 11:10:00,54.45,54.56,54.44,54.54,103700.0,42.9304,43.0172,42.9226,43.0014,103700.0
2007-04-18 11:20:00,54.53,54.77,54.47,54.69,460100.0,42.9935,43.1827,42.9462,43.1197,460100.0
2007-04-18 11:30:00,54.69,54.95,54.61,54.63,271700.0,43.1197,43.3247,43.0566,43.0724,271700.0
2007-04-18 11:40:00,54.63,54.8,54.57,54.78,93200.0,43.0724,43.2064,43.0251,43.1906,93200.0
2007-04-18 11:50:00,54.79,54.88,54.69,54.7,149200.0,43.1985,43.2695,43.1197,43.1276,149200.0
2007-04-18 12:00:00,54.69,54.71,54.44,54.5,180400.0,43.1197,43.1354,42.9226,42.9699,180400.0
2007-04-18 12:10:00,54.5,54.65,54.48,54.61,85300.0,42.9699,43.0881,42.9541,43.0566,85300.0
2007-04-18 12:20:00,54.61,54.61,54.49,54.55,42000.0,43.0566,43.0566,42.962,43.0093,42000.0
2007-04-18 12:30:00,54.56,54.62,54.5,54.5,62000.0,43.0172,43.0645,42.9699,42.9699,62000.0
2007-04-18 12:40:00,54.5,54.5,54.4,54.41,95100.0,42.9699,42.9699,42.891,42.8989,95100.0
2007-04-18 12:50:00,54.41,54.45,54.4,54.41,119400.0,42.8989,42.9304,42.891,42.8989,119400.0
2007-04-18 13:00:00,54.4,54.42,54.36,54.37,152800.0,42.891,42.9068,42.8595,42.8674,152800.0
2007-04-18 13:10:00,54.37,54.41,54.29,54.34,123700.0,42.8674,42.8989,42.8043,42.8437,123700.0
2007-04-18 13:20:00,54.34,54.35,54.24,54.25,177400.0,42.8437,42.8516,42.7649,42.7728,177400.0
2007-04-18 13:30:00,54.25,54.28,54.19,54.27,106200.0,42.7728,42.7964,42.7255,42.7885,106200.0
2007-04-18 13:40:00,54.27,54.33,54.21,54.29,72400.0,42.7885,42.8358,42.7412,42.8043,72400.0
2007-04-18 13:50:00,54.3,54.35,54.25,54.3,103600.0,42.8122,42.8516,42.7728,42.8122,103600.0
2007-04-18 14:00:00,54.29,54.39,54.28,54.29,126100.0,42.8043,42.8831,42.7964,42.8043,126100.0
2007-04-18 14:10:00,54.29,54.36,54.28,54.35,82800.0,42.8043,42.8595,42.7964,42.8516,82800.0
2007-04-18 14:20:00,54.35,54.45,54.34,54.43,97500.0,42.8516,42.9304,42.8437,42.9147,97500.0
2007-04-18 14:30:00,54.43,54.52,54.4,54.42,108600.0,42.9147,42.9856,42.891,42.9068,108600.0
2007-04-18 14:40:00,54.43,54.49,54.43,54.48,103000.0,42.9147,42.962,42.9147,42.9541,103000.0
2007-04-18 14:50:00,54.47,54.49,54.31,54.46,142500.0,42.9462,42.962,42.8201,42.9383,142500.0
2007-04-18 15:00:00,54.45,54.58,54.4,54.47,221700.0,42.9304,43.0329,42.891,42.9462,221700.0
2007-04-18 15:10:00,54.47,54.52,54.4,54.44,130100.0,42.9462,42.9856,42.891,42.9226,130100.0
2007-04-18 15:20:00,54.44,54.53,54.41,54.51,306700.0,42.9226,42.9935,42.8989,42.9778,306700.0
2007-04-18 15:30:00,54.51,54.52,54.42,54.52,204600.0,42.9778,42.9856,42.9068,42.9856,204600.0
2007-04-18 15:40:00,54.51,54.54,54.37,54.39,592600.0,42.9778,43.0014,42.8674,42.8831,592600.0
2007-04-18 15:50:00,54.39,54.4,54.21,54.21,446000.0,42.8831,42.891,42.7412,42.7412,446000.0
2007-04-19 09:30:00,51.52,51.9,51.25,51.7,1049400.0,40.6203,40.9199,40.4074,40.7622,1049400.0
2007-04-19 09:40:00,51.69,51.81,51.45,51.74,1054900.0,40.7544,40.849,40.5651,40.7938,1054900.0
2007-04-19 09:50:00,51.75,52.05,51.74,51.89,1171600.0,40.8017,41.0382,40.7938,40.912,1171600.0
2007-04-19 10:00:00,51.89,52.06,51.81,52.03,675300.0,40.912,41.0461,40.849,41.0224,675300.0
2007-04-19 10:10:00,52.04,52.05,51.96,52.0,440200.0,41.0303,41.0382,40.9672,40.9988,440200.0
2007-04-19 10:20:00,52.0,52.42,51.9,52.39,617400.0,40.9988,41.3299,40.9199,41.3063,617400.0
2007-04-19 10:30:00,52.38,52.4,51.98,52.21,780300.0,41.2984,41.3142,40.983,41.1643,780300.0
2007-04-19 10:40:00,52.2,52.21,51.95,51.95,821900.0,41.1565,41.1643,40.9594,40.9594,821900.0
2007-04-19 10:50:00,51.94,52.21,51.81,52.18,851400.0,40.9515,41.1643,40.849,41.1407,851400.0
2007-04-19 11:00:00,52.17,52.17,52.0,52.09,291700.0,41.1328,41.1328,40.9988,41.0697,291700.0
2007-04-19 11:10:00,52.09,52.49,52.09,52.46,743100.0,41.0697,41.3851,41.0697,41.3615,743100.0
2007-04-19 11:20:00,52.46,52.47,52.23,52.35,402800.0,41.3615,41.3693,41.1801,41.2747,402800.0
2007-04-19 11:30:00,52.36,52.4,52.2,52.26,213700.0,41.2826,41.3142,41.1565,41.2038,213700.0
2007-04-19 11:40:00,52.26,52.45,52.25,52.26,409000.0,41.2038,41.3536,41.1959,41.2038,409000.0
2007-04-19 11:50:00,52.26,52.34,52.25,52.28,133800.0,41.2038,41.2668,41.1959,41.2195,133800.0
2007-04-19 12:00:00,52.27,52.32,52.2,52.28,178700.0,41.2117,41.2511,41.1565,41.2195,178700.0
2007-04-19 12:10:00,52.28,52.45,52.26,52.38,201200.0,41.2195,41.3536,41.2038,41.2984,201200.0
2007-04-19 12:20:00,52.39,52.39,52.31,52.32,89600.0,41.3063,41.3063,41.2432,41.2511,89600.0
2007-04-19 12:30:00,52.32,52.37,52.28,52.29,367700.0,41.2511,41.2905,41.2195,41.2274,367700.0
2007-04-19 12:40:00,52.3,52.3,52.2,52.28,202200.0,41.2353,41.2353,41.1565,41.2195,202200.0
2007-04-19 12:50:00,52.27,52.28,52.2,52.2,151100.0,41.2117,41.2195,41.1565,41.1565,151100.0
2007-04-19 13:00:00,52.2,52.22,52.15,52.19,102600.0,41.1565,41.1722,41.117,41.1486,102600.0
2007-04-19 13:10:00,52.19,52.19,51.97,52.02,340900.0,41.1486,41.1486,40.9751,41.0145,340900.0
2007-04-19 13:20:00,52.02,52.19,52.01,52.12,295800.0,41.0145,41.1486,41.0067,41.0934,295800.0
2007-04-19 13:30:00,52.12,52.18,52.11,52.17,295800.0,41.0934,41.1407,41.0855,41.1328,295800.0
2007-04-19 13:40:00,52.17,52.19,52.13,52.15,192900.0,41.1328,41.1486,41.1013,41.117,192900.0
2007-04-19 13:50:00,52.16,52.16,52.05,52.1,1295800.0,41.1249,41.1249,41.0382,41.0776,1295800.0
2007-04-19 14:00:00,52.1,52.17,52.09,52.12,141600.0,41.0776,41.1328,41.0697,41.0934,141600.0
2007-04-19 14:10:00,52.12,52.13,52.05,52.05,175000.0,41.0934,41.1013,41.0382,41.0382,175000.0
2007-04-19 14:20:00,52.05,52.05,51.99,52.0,286700.0,41.0382,41.0382,40.9909,40.9988,286700.0
2007-04-19 14:30:00,52.0,52.04,51.98,52.0,257400.0,40.9988,41.0303,40.983,40.9988,257400.0
2007-04-19 14:40:00,52.0,52.11,51.9,52.11,253800.0,40.9988,41.0855,40.9199,41.0855,253800.0
2007-04-19 14:50:00,52.11,52.11,51.96,51.99,265600.0,41.0855,41.0855,40.9672,40.9909,265600.0
2007-04-19 15:00:00,51.99,52.1,51.97,52.06,405600.0,40.9909,41.0776,40.9751,41.0461,405600.0
2007-04-19 15:10:00,52.06,52.08,51.98,52.01,413700.0,41.0461,41.0619,40.983,41.0067,413700.0
2007-04-19 15:20:00,52.0,52.1,52.0,52.0,295700.0,40.9988,41.0776,40.9988,40.9988,295700.0
2007-04-19 15:30:00,52.01,52.11,52.0,52.0,441900.0,41.0067,41.0855,40.9988,40.9988,441900.0
2007-04-19 15:40:00,52.0,52.08,51.99,52.02,472000.0,40.9988,41.0619,40.9909,41.0145,472000.0
2007-04-19 15:50:00,52.02,52.05,51.97,52.04,692900.0,41.0145,41.0382,40.9751,41.0303,692900.0
2007-04-20 09:30:00,52.49,53.85,52.11,52.4,2134000.0,41.3851,42.4574,41.0855,41.3142,2134000.0
2007-04-20 09:40:00,52.38,52.64,52.26,52.29,397600.0,41.2984,41.5034,41.2038,41.2274,397600.0
2007-04-20 09:50:00,52.3,52.59,52.25,52.47,496900.0,41.2353,41.464,41.1959,41.3693,496900.0
2007-04-20 10:00:00,52.49,52.56,52.28,52.53,580300.0,41.3851,41.4403,41.2195,41.4166,580300.0
2007-04-20 10:10:00,52.53,52.82,52.52,52.67,587500.0,41.4166,41.6453,41.4088,41.527,587500.0
2007-04-20 10:20:00,52.67,52.72,52.44,52.59,700700.0,41.527,41.5665,41.3457,41.464,700700.0
2007-04-20 10:30:00,52.58,52.62,52.52,52.53,249000.0,41.4561,41.4876,41.4088,41.4166,249000.0
2007-04-20 10:40:00,52.53,52.6,52.41,52.59,212200.0,41.4166,41.4718,41.322,41.464,212200.0
2007-04-20 10:50:00,52.59,52.61,52.43,52.6,284100.0,41.464,41.4797,41.3378,41.4718,284100.0
2007-04-20 11:00:00,52.59,52.77,52.59,52.7,246500.0,41.464,41.6059,41.464,41.5507,246500.0
2007-04-20 11:10:00,52.7,52.78,52.59,52.6,177600.0,41.5507,41.6138,41.464,41.4718,177600.0
2007-04-20 11:20:00,52.6,52.82,52.58,52.67,206400.0,41.4718,41.6453,41.4561,41.527,206400.0
2007-04-20 11:30:00,52.67,52.73,52.58,52.68,134300.0,41.527,41.5743,41.4561,41.5349,134300.0
2007-04-20 11:40:00,52.68,52.79,52.65,52.67,214800.0,41.5349,41.6216,41.5113,41.527,214800.0
2007-04-20 11:50:00,52.67,52.7,52.47,52.55,128600.0,41.527,41.5507,41.3693,41.4324,128600.0
2007-04-20 12:00:00,52.54,52.69,52.53,52.67,171000.0,41.4245,41.5428,41.4166,41.527,171000.0
2007-04-20 12:10:00,52.68,52.79,52.67,52.69,240900.0,41.5349,41.6216,41.527,41.5428,240900.0
2007-04-20 12:20:00,52.68,52.71,52.57,52.61,126300.0,41.5349,41.5586,41.4482,41.4797,126300.0
2007-04-20 12:30:00,52.62,52.65,52.47,52.48,172000.0,41.4876,41.5113,41.3693,41.3772,172000.0
2007-04-20 12:40:00,52.47,52.66,52.47,52.58,162700.0,41.3693,41.5191,41.3693,41.4561,162700.0
2007-04-20 12:50:00,52.58,52.64,52.57,52.58,97700.0,41.4561,41.5034,41.4482,41.4561,97700.0
2007-04-20 13:00:00,52.58,52.71,52.56,52.7,120000.0,41.4561,41.5586,41.4403,41.5507,120000.0
2007-04-20 13:10:00,52.71,52.96,52.7,52.96,222100.0,41.5586,41.7557,41.5507,41.7557,222100.0
2007-04-20 13:20:00,52.96,52.98,52.91,52.93,127800.0,41.7557,41.7714,41.7163,41.732,127800.0
2007-04-20 13:30:00,52.94,52.94,52.87,52.91,99800.0,41.7399,41.7399,41.6847,41.7163,99800.0
2007-04-20 13:40:00,52.89,52.94,52.87,52.89,129700.0,41.7005,41.7399,41.6847,41.7005,129700.0
2007-04-20 13:50:00,52.88,52.94,52.88,52.92,87100.0,41.6926,41.7399,41.6926,41.7241,87100.0
2007-04-20 14:00:00,52.92,53.11,52.91,53.09,265100.0,41.7241,41.8739,41.7163,41.8582,265100.0
2007-04-20 14:10:00,53.07,53.15,52.94,53.02,281000.0,41.8424,41.9055,41.7399,41.803,281000.0
2007-04-20 14:20:00,53.02,53.02,52.78,52.78,190100.0,41.803,41.803,41.6138,41.6138,190100.0
2007-04-20 14:30:00,52.79,52.96,52.75,52.96,201300.0,41.6216,41.7557,41.5901,41.7557,201300.0
2007-04-20 14:40:00,52.96,53.02,52.91,53.01,141300.0,41.7557,41.803,41.7163,41.7951,141300.0
2007-04-20 14:50:00,53.02,53.12,53.0,53.11,238400.0,41.803,41.8818,41.7872,41.8739,238400.0
2007-04-20 15:00:00,53.11,53.21,53.11,53.18,289000.0,41.8739,41.9528,41.8739,41.9291,289000.0
2007-04-20 15:10:00,53.17,53.2,53.1,53.19,478300.0,41.9212,41.9449,41.8661,41.937,478300.0
2007-04-20 15:20:00,53.19,53.2,53.15,53.17,452700.0,41.937,41.9449,41.9055,41.9212,452700.0
2007-04-20 15:30:00,53.17,53.23,53.11,53.22,285000.0,41.9212,41.9686,41.8739,41.9607,285000.0
2007-04-20 15:40:00,53.22,53.36,53.21,53.35,445900.0,41.9607,42.0711,41.9528,42.0632,445900.0
2007-04-20 15:50:00,53.36,53.36,53.21,53.25,400600.0,42.0711,42.0711,41.9528,41.9843,400600.0
2007-04-23 09:30:00,53.2,53.21,53.0,53.05,245600.0,41.9449,41.9528,41.7872,41.8266,245600.0
2007-04-23 09:40:00,53.03,53.25,53.01,53.19,352100.0,41.8109,41.9843,41.7951,41.937,352100.0
2007-04-23 09:50:00,53.19,53.3,53.15,53.19,326100.0,41.937,42.0237,41.9055,41.937,326100.0
2007-04-23 10:00:00,53.19,53.4,53.18,53.39,349900.0,41.937,42.1026,41.9291,42.0947,349900.0
2007-04-23 10:10:00,53.4,53.52,53.38,53.49,272700.0,42.1026,42.1972,42.0868,42.1735,272700.0
2007-04-23 10:20:00,53.49,53.53,53.33,53.35,227800.0,42.1735,42.2051,42.0474,42.0632,227800.0
2007-04-23 10:30:00,53.34,53.51,53.29,53.51,190600.0,42.0553,42.1893,42.0159,42.1893,190600.0
2007-04-23 10:40:00,53.51,53.8,53.5,53.79,246200.0,42.1893,42.418,42.1814,42.4101,246200.0
2007-04-23 10:50:00,53.8,53.8,53.67,53.73,165500.0,42.418,42.418,42.3155,42.3628,165500.0
2007-04-23 11:00:00,53.74,53.82,53.71,53.71,256700.0,42.3707,42.4337,42.347,42.347,256700.0
2007-04-23 11:10:00,53.71,53.73,53.64,53.7,130400.0,42.347,42.3628,42.2918,42.3391,130400.0
2007-04-23 11:20:00,53.7,53.81,53.69,53.79,150200.0,42.3391,42.4258,42.3312,42.4101,150200.0
2007-04-23 11:30:00,53.79,53.87,53.78,53.86,200500.0,42.4101,42.4732,42.4022,42.4653,200500.0
2007-04-23 11:40:00,53.86,53.91,53.84,53.89,144400.0,42.4653,42.5047,42.4495,42.4889,144400.0
2007-04-23 11:50:00,53.9,53.91,53.84,53.88,181400.0,42.4968,42.5047,42.4495,42.481,181400.0
2007-04-23 12:00:00,53.88,53.92,53.88,53.91,67400.0,42.481,42.5126,42.481,42.5047,67400.0
2007-04-23 12:10:00,53.91,53.95,53.86,53.87,119600.0,42.5047,42.5362,42.4653,42.4732,119600.0
2007-04-23 12:20:00,53.86,53.88,53.84,53.84,163200.0,42.4653,42.481,42.4495,42.4495,163200.0
2007-04-23 12:30:00,53.85,53.85,53.77,53.84,138400.0,42.4574,42.4574,42.3943,42.4495,138400.0
2007-04-23 12:40:00,53.78,53.81,53.73,53.79,133000.0,42.4022,42.4258,42.3628,42.4101,133000.0
2007-04-23 12:50:00,53.78,53.79,53.76,53.78,75700.0,42.4022,42.4101,42.3864,42.4022,75700.0
2007-04-23 13:00:00,53.79,53.79,53.76,53.78,101800.0,42.4101,42.4101,42.3864,42.4022,101800.0
2007-04-23 13:10:00,53.77,53.8,53.74,53.8,131200.0,42.3943,42.418,42.3707,42.418,131200.0
2007-04-23 13:20:00,53.8,53.84,53.63,53.65,165600.0,42.418,42.4495,42.2839,42.2997,165600.0
2007-04-23 13:30:00,53.65,53.65,53.57,53.62,193900.0,42.2997,42.2997,42.2366,42.276,193900.0
2007-04-23 13:40:00,53.62,53.64,53.54,53.54,187700.0,42.276,42.2918,42.213,42.213,187700.0
2007-04-23 13:50:00,53.54,53.58,53.47,53.51,396900.0,42.213,42.2445,42.1578,42.1893,396900.0
2007-04-23 14:00:00,53.51,53.62,53.45,53.54,365700.0,42.1893,42.276,42.142,42.213,365700.0
2007-04-23 14:10:00,53.54,53.62,53.54,53.6,122000.0,42.213,42.276,42.213,42.2603,122000.0
2007-04-23 14:20:00,53.6,53.62,53.57,53.62,110600.0,42.2603,42.276,42.2366,42.276,110600.0
2007-04-23 14:30:00,53.63,53.82,53.62,53.81,161800.0,42.2839,42.4337,42.276,42.4258,161800.0
2007-04-23 14:40:00,53.81,53.88,53.8,53.87,159600.0,42.4258,42.481,42.418,42.4732,159600.0
2007-04-23 14:50:00,53.88,53.88,53.85,53.88,119100.0,42.481,42.481,42.4574,42.481,119100.0
2007-04-23 15:00:00,53.88,53.9,53.87,53.88,160300.0,42.481,42.4968,42.4732,42.481,160300.0
2007-04-23 15:10:00,53.89,53.92,53.88,53.89,131400.0,42.4889,42.5126,42.481,42.4889,131400.0
2007-04-23 15:20:00,53.88,53.97,53.88,53.97,114700.0,42.481,42.552,42.481,42.552,114700.0
2007-04-23 15:30:00,53.96,54.02,53.95,53.96,341400.0,42.5441,42.5914,42.5362,42.5441,341400.0
2007-04-23 15:40:00,53.95,53.95,53.84,53.9,259000.0,42.5362,42.5362,42.4495,42.4968,259000.0
2007-04-23 15:50:00,53.91,54.03,53.88,54.0,276200.0,42.5047,42.5993,42.481,42.5757,276200.0
2007-04-24 09:30:00,53.9,54.22,53.35,54.12,469800.0,42.4968,42.7491,42.0632,42.6703,469800.0
2007-04-24 09:40:00,54.09,54.2,54.08,54.2,243800.0,42.6466,42.7333,42.6387,42.7333,243800.0
2007-04-24 09:50:00,54.19,54.23,54.11,54.21,246900.0,42.7255,42.757,42.6624,42.7412,246900.0
2007-04-24 10:00:00,54.21,54.21,54.02,54.04,253100.0,42.7412,42.7412,42.5914,42.6072,253100.0
2007-04-24 10:10:00,54.05,54.15,54.05,54.08,227600.0,42.6151,42.6939,42.6151,42.6387,227600.0
2007-04-24 10:20:00,54.07,54.11,54.0,54.11,281900.0,42.6308,42.6624,42.5757,42.6624,281900.0
2007-04-24 10:30:00,54.1,54.1,54.0,54.0,210100.0,42.6545,42.6545,42.5757,42.5757,210100.0
2007-04-24 10:40:00,54.0,54.1,54.0,54.1,300800.0,42.5757,42.6545,42.5757,42.6545,300800.0
2007-04-24 10:50:00,54.09,54.15,54.08,54.12,286600.0,42.6466,42.6939,42.6387,42.6703,286600.0
2007-04-24 11:00:00,54.12,54.17,54.1,54.14,188000.0,42.6703,42.7097,42.6545,42.686,188000.0
2007-04-24 11:10:00,54.15,54.16,53.98,54.05,441300.0,42.6939,42.7018,42.5599,42.6151,441300.0
2007-04-24 11:20:00,54.05,54.18,54.05,54.18,234100.0,42.6151,42.7176,42.6151,42.7176,234100.0
2007-04-24 11:30:00,54.19,54.34,54.17,54.3,285500.0,42.7255,42.8437,42.7097,42.8122,285500.0
2007-04-24 11:40:00,54.3,54.37,54.29,54.34,161400.0,42.8122,42.8674,42.8043,42.8437,161400.0
2007-04-24 11:50:00,54.34,54.36,54.34,54.36,106200.0,42.8437,42.8595,42.8437,42.8595,106200.0
2007-04-24 12:00:00,54.36,54.36,54.24,54.32,164800.0,42.8595,42.8595,42.7649,42.828,164800.0
2007-04-24 12:10:00,54.31,54.31,54.13,54.15,219200.0,42.8201,42.8201,42.6781,42.6939,219200.0
2007-04-24 12:20:00,54.15,54.19,54.09,54.18,168300.0,42.6939,42.7255,42.6466,42.7176,168300.0
2007-04-24 12:30:00,54.17,54.27,54.17,54.27,92900.0,42.7097,42.7885,42.7097,42.7885,92900.0
2007-04-24 12:40:00,54.26,54.26,54.21,54.21,96700.0,42.7806,42.7806,42.7412,42.7412,96700.0
2007-04-24 12:50:00,54.21,54.28,54.16,54.27,112900.0,42.7412,42.7964,42.7018,42.7885,112900.0
2007-04-24 13:00:00,54.26,54.29,54.23,54.29,163000.0,42.7806,42.8043,42.757,42.8043,163000.0
2007-04-24 13:10:00,54.3,54.35,54.24,54.3,168100.0,42.8122,42.8516,42.7649,42.8122,168100.0
2007-04-24 13:20:00,54.3,54.3,54.17,54.2,193900.0,42.8122,42.8122,42.7097,42.7333,193900.0
2007-04-24 13:30:00,54.2,54.23,54.13,54.2,229000.0,42.7333,42.757,42.6781,42.7333,229000.0
2007-04-24 13:40:00,54.2,54.21,54.0,54.03,509100.0,42.7333,42.7412,42.5757,42.5993,509100.0
2007-04-24 13:50:00,54.03,54.15,54.03,54.1,102500.0,42.5993,42.6939,42.5993,42.6545,102500.0
2007-04-24 14:00:00,54.11,54.19,54.1,54.18,107600.0,42.6624,42.7255,42.6545,42.7176,107600.0
2007-04-24 14:10:00,54.19,54.3,54.18,54.24,168200.0,42.7255,42.8122,42.7176,42.7649,168200.0
2007-04-24 14:20:00,54.24,54.25,54.2,54.23,93000.0,42.7649,42.7728,42.7333,42.757,93000.0
2007-04-24 14:30:00,54.24,54.32,54.22,54.29,149900.0,42.7649,42.828,42.7491,42.8043,149900.0
2007-04-24 14:40:00,54.29,54.32,54.07,54.1,292200.0,42.8043,42.828,42.6308,42.6545,292200.0
2007-04-24 14:50:00,54.1,54.18,54.09,54.18,116300.0,42.6545,42.7176,42.6466,42.7176,116300.0
2007-04-24 15:00:00,54.18,54.29,54.17,54.27,131800.0,42.7176,42.8043,42.7097,42.7885,131800.0
2007-04-24 15:10:00,54.27,54.3,54.21,54.21,137900.0,42.7885,42.8122,42.7412,42.7412,137900.0
2007-04-24 15:20:00,54.22,54.28,54.15,54.27,223200.0,42.7491,42.7964,42.6939,42.7885,223200.0
2007-04-24 15:30:00,54.27,54.29,54.2,54.23,223300.0,42.7885,42.8043,42.7333,42.757,223300.0
2007-04-24 15:40:00,54.23,54.27,54.2,54.24,598300.0,42.757,42.7885,42.7333,42.7649,598300.0
2007-04-24 15:50:00,54.24,54.25,54.08,54.2,347000.0,42.7649,42.7728,42.6387,42.7333,347000.0
2007-04-25 09:30:00,53.25,53.9,53.25,53.33,804900.0,41.9843,42.4968,41.9843,42.0474,804900.0
2007-04-25 09:40:00,53.32,53.48,53.14,53.39,705500.0,42.0395,42.1657,41.8976,42.0947,705500.0
2007-04-25 09:50:00,53.4,53.41,53.26,53.28,766800.0,42.1026,42.1105,41.9922,42.008,766800.0
2007-04-25 10:00:00,53.27,53.59,52.95,52.99,573300.0,42.0001,42.2524,41.7478,41.7793,573300.0
2007-04-25 10:10:00,52.99,53.04,52.75,53.01,596900.0,41.7793,41.8188,41.5901,41.7951,596900.0
2007-04-25 10:20:00,53.01,53.12,53.0,53.1,502100.0,41.7951,41.8818,41.7872,41.8661,502100.0
2007-04-25 10:30:00,53.11,53.24,53.02,53.03,421400.0,41.8739,41.9764,41.803,41.8109,421400.0
2007-04-25 10:40:00,53.03,53.08,52.93,52.94,509800.0,41.8109,41.8503,41.732,41.7399,509800.0
2007-04-25 10:50:00,52.93,52.96,52.85,52.86,270700.0,41.732,41.7557,41.6689,41.6768,270700.0
2007-04-25 11:00:00,52.85,52.89,52.7,52.7,497200.0,41.6689,41.7005,41.5507,41.5507,497200.0
2007-04-25 11:10:00,52.7,52.75,52.64,52.68,492900.0,41.5507,41.5901,41.5034,41.5349,492900.0
2007-04-25 11:20:00,52.68,52.75,52.67,52.69,562200.0,41.5349,41.5901,41.527,41.5428,562200.0
2007-04-25 11:30:00,52.7,52.86,52.69,52.74,379000.0,41.5507,41.6768,41.5428,41.5822,379000.0
2007-04-25 11:40:00,52.74,52.75,52.69,52.7,313100.0,41.5822,41.5901,41.5428,41.5507,313100.0
2007-04-25 11:50:00,52.7,52.76,52.69,52.74,290600.0,41.5507,41.598,41.5428,41.5822,290600.0
2007-04-25 12:00:00,52.74,52.74,52.53,52.54,262700.0,41.5822,41.5822,41.4166,41.4245,262700.0
2007-04-25 12:10:00,52.54,52.65,52.53,52.64,174200.0,41.4245,41.5113,41.4166,41.5034,174200.0
2007-04-25 12:20:00,52.64,52.71,52.63,52.66,182100.0,41.5034,41.5586,41.4955,41.5191,182100.0
2007-04-25 12:30:00,52.65,52.72,52.59,52.71,142200.0,41.5113,41.5665,41.464,41.5586,142200.0
2007-04-25 12:40:00,52.71,52.83,52.71,52.74,338000.0,41.5586,41.6532,41.5586,41.5822,338000.0
2007-04-25 12:50:00,52.74,52.75,52.6,52.61,138500.0,41.5822,41.5901,41.4718,41.4797,138500.0
2007-04-25 13:00:00,52.6,52.61,52.56,52.58,201700.0,41.4718,41.4797,41.4403,41.4561,201700.0
2007-04-25 13:10:00,52.56,52.6,52.43,52.44,273600.0,41.4403,41.4718,41.3378,41.3457,273600.0
2007-04-25 13:20:00,52.44,52.46,52.34,52.35,290600.0,41.3457,41.3615,41.2668,41.2747,290600.0
2007-04-25 13:30:00,52.36,52.41,52.35,52.4,176200.0,41.2826,41.322,41.2747,41.3142,176200.0
2007-04-25 13:40:00,52.4,52.6,52.36,52.6,285900.0,41.3142,41.4718,41.2826,41.4718,285900.0
2007-04-25 13:50:00,52.59,52.69,52.54,52.66,275500.0,41.464,41.5428,41.4245,41.5191,275500.0
2007-04-25 14:00:00,52.65,52.74,52.63,52.7,192700.0,41.5113,41.5822,41.4955,41.5507,192700.0
2007-04-25 14:10:00,52.7,52.78,52.68,52.77,226100.0,41.5507,41.6138,41.5349,41.6059,226100.0
2007-04-25 14:20:00,52.77,52.77,52.72,52.73,149200.0,41.6059,41.6059,41.5665,41.5743,149200.0
2007-04-25 14:30:00,52.73,52.77,52.73,52.75,148500.0,41.5743,41.6059,41.5743,41.5901,148500.0
2007-04-25 14:40:00,52.75,52.88,52.75,52.88,276000.0,41.5901,41.6926,41.5901,41.6926,276000.0
2007-04-25 14:50:00,52.87,52.96,52.87,52.93,295500.0,41.6847,41.7557,41.6847,41.732,295500.0
2007-04-25 15:00:00,52.93,53.01,52.92,52.96,337200.0,41.732,41.7951,41.7241,41.7557,337200.0
2007-04-25 15:10:00,52.96,52.97,52.88,52.95,198500.0,41.7557,41.7636,41.6926,41.7478,198500.0
2007-04-25 15:20:00,52.94,52.95,52.83,52.95,217300.0,41.7399,41.7478,41.6532,41.7478,217300.0
2007-04-25 15:30:00,52.95,52.98,52.92,52.93,211100.0,41.7478,41.7714,41.7241,41.732,211100.0
2007-04-25 15:40:00,52.93,52.95,52.89,52.93,355100.0,41.732,41.7478,41.7005,41.732,355100.0
2007-04-25 15:50:00,52.93,52.95,52.9,52.9,613800.0,41.732,41.7478,41.7084,41.7084,613800.0
2007-04-26 09:30:00,53.1,53.55,53.1,53.46,714400.0,41.8661,42.2209,41.8661,42.1499,714400.0
2007-04-26 09:40:00,53.46,53.62,53.25,53.34,744000.0,42.1499,42.276,41.9843,42.0553,744000.0
2007-04-26 09:50:00,53.34,53.49,53.12,53.16,361800.0,42.0553,42.1735,41.8818,41.9134,361800.0
2007-04-26 10:00:00,53.16,53.22,53.11,53.14,208400.0,41.9134,41.9607,41.8739,41.8976,208400.0
2007-04-26 10:10:00,53.14,53.15,52.92,52.96,221400.0,41.8976,41.9055,41.7241,41.7557,221400.0
2007-04-26 10:20:00,52.97,53.18,52.96,53.04,196300.0,41.7636,41.9291,41.7557,41.8188,196300.0
2007-04-26 10:30:00,53.04,53.14,52.78,52.85,823800.0,41.8188,41.8976,41.6138,41.6689,823800.0
2007-04-26 10:40:00,52.85,52.96,52.69,52.8,334800.0,41.6689,41.7557,41.5428,41.6295,334800.0
2007-04-26 10:50:00,52.8,52.9,52.79,52.9,255200.0,41.6295,41.7084,41.6216,41.7084,255200.0
2007-04-26 11:00:00,52.9,52.94,52.74,52.78,239900.0,41.7084,41.7399,41.5822,41.6138,239900.0
2007-04-26 11:10:00,52.79,52.86,52.73,52.78,172400.0,41.6216,41.6768,41.5743,41.6138,172400.0
2007-04-26 11:20:00,52.78,52.78,52.61,52.69,260200.0,41.6138,41.6138,41.4797,41.5428,260200.0
2007-04-26 11:30:00,52.71,52.77,52.68,52.72,169400.0,41.5586,41.6059,41.5349,41.5665,169400.0
2007-04-26 11:40:00,52.72,52.74,52.58,52.59,156600.0,41.5665,41.5822,41.4561,41.464,156600.0
2007-04-26 11:50:00,52.59,52.63,52.46,52.49,504800.0,41.464,41.4955,41.3615,41.3851,504800.0
2007-04-26 12:00:00,52.48,52.58,52.41,52.58,911100.0,41.3772,41.4561,41.322,41.4561,911100.0
2007-04-26 12:10:00,52.58,52.59,52.44,52.48,1018300.0,41.4561,41.464,41.3457,41.3772,1018300.0
2007-04-26 12:20:00,52.48,52.49,52.42,52.42,210800.0,41.3772,41.3851,41.3299,41.3299,210800.0
2007-04-26 12:30:00,52.43,52.44,52.34,52.43,232800.0,41.3378,41.3457,41.2668,41.3378,232800.0
2007-04-26 12:40:00,52.43,52.48,52.35,52.38,197200.0,41.3378,41.3772,41.2747,41.2984,197200.0
2007-04-26 12:50:00,52.38,52.43,52.35,52.39,170200.0,41.2984,41.3378,41.2747,41.3063,170200.0
2007-04-26 13:00:00,52.4,52.44,52.37,52.37,138400.0,41.3142,41.3457,41.2905,41.2905,138400.0
2007-04-26 13:10:00,52.38,52.39,52.31,52.34,807000.0,41.2984,41.3063,41.2432,41.2668,807000.0
2007-04-26 13:20:00,52.34,52.36,52.18,52.23,225400.0,41.2668,41.2826,41.1407,41.1801,225400.0
2007-04-26 13:30:00,52.22,52.34,52.22,52.31,160300.0,41.1722,41.2668,41.1722,41.2432,160300.0
2007-04-26 13:40:00,52.31,52.4,52.26,52.4,180700.0,41.2432,41.3142,41.2038,41.3142,180700.0
2007-04-26 13:50:00,52.39,52.45,52.35,52.38,430100.0,41.3063,41.3536,41.2747,41.2984,430100.0
2007-04-26 14:00:00,52.38,52.41,52.34,52.36,173900.0,41.2984,41.322,41.2668,41.2826,173900.0
2007-04-26 14:10:00,52.36,52.43,52.2,52.42,216300.0,41.2826,41.3378,41.1565,41.3299,216300.0
2007-04-26 14:20:00,52.41,52.52,52.41,52.5,238400.0,41.322,41.4088,41.322,41.393,238400.0
2007-04-26 14:30:00,52.5,52.58,52.44,52.58,257400.0,41.393,41.4561,41.3457,41.4561,257400.0
2007-04-26 14:40:00,52.58,52.59,52.49,52.55,186600.0,41.4561,41.464,41.3851,41.4324,186600.0
2007-04-26 14:50:00,52.55,52.63,52.5,52.57,197000.0,41.4324,41.4955,41.393,41.4482,197000.0
2007-04-26 15:00:00,52.56,52.65,52.55,52.59,155800.0,41.4403,41.5113,41.4324,41.464,155800.0
2007-04-26 15:10:00,52.6,52.68,52.58,52.64,153500.0,41.4718,41.5349,41.4561,41.5034,153500.0
2007-04-26 15:20:00,52.63,52.69,52.63,52.69,664800.0,41.4955,41.5428,41.4955,41.5428,664800.0
2007-04-26 15:30:00,52.68,52.83,52.66,52.82,416800.0,41.5349,41.6532,41.5191,41.6453,416800.0
2007-04-26 15:40:00,52.83,52.84,52.65,52.66,617100.0,41.6532,41.6611,41.5113,41.5191,617100.0
2007-04-26 15:50:00,52.67,52.77,52.62,52.77,757700.0,41.527,41.6059,41.4876,41.6059,757700.0
2007-04-27 09:30:00,52.72,53.25,52.72,52.86,503100.0,41.5665,41.9843,41.5665,41.6768,503100.0
2007-04-27 09:40:00,52.85,53.0,52.84,52.85,427800.0,41.6689,41.7872,41.6611,41.6689,427800.0
2007-04-27 09:50:00,52.86,53.0,52.86,52.97,200000.0,41.6768,41.7872,41.6768,41.7636,200000.0
2007-04-27 10:00:00,52.98,53.05,52.95,52.99,312300.0,41.7714,41.8266,41.7478,41.7793,312300.0
2007-04-27 10:10:00,52.99,53.02,52.95,52.99,207700.0,41.7793,41.803,41.7478,41.7793,207700.0
2007-04-27 10:20:00,52.99,53.02,52.98,53.0,157200.0,41.7793,41.803,41.7714,41.7872,157200.0
2007-04-27 10:30:00,53.01,53.03,52.99,52.99,145500.0,41.7951,41.8109,41.7793,41.7793,145500.0
2007-04-27 10:40:00,53.0,53.03,52.88,53.03,307100.0,41.7872,41.8109,41.6926,41.8109,307100.0
2007-04-27 10:50:00,53.03,53.15,53.03,53.14,369900.0,41.8109,41.9055,41.8109,41.8976,369900.0
2007-04-27 11:00:00,53.14,53.19,53.14,53.18,105500.0,41.8976,41.937,41.8976,41.9291,105500.0
2007-04-27 11:10:00,53.18,53.19,53.05,53.09,128700.0,41.9291,41.937,41.8266,41.8582,128700.0
2007-04-27 11:20:00,53.1,53.1,53.03,53.06,150800.0,41.8661,41.8661,41.8109,41.8345,150800.0
2007-04-27 11:30:00,53.06,53.07,52.95,53.0,200000.0,41.8345,41.8424,41.7478,41.7872,200000.0
2007-04-27 11:40:00,53.0,53.12,52.96,53.12,169700.0,41.7872,41.8818,41.7557,41.8818,169700.0
2007-04-27 11:50:00,53.12,53.25,53.12,53.17,195500.0,41.8818,41.9843,41.8818,41.9212,195500.0
2007-04-27 12:00:00,53.16,53.18,53.02,53.06,95200.0,41.9134,41.9291,41.803,41.8345,95200.0
2007-04-27 12:10:00,53.06,53.17,53.06,53.14,81500.0,41.8345,41.9212,41.8345,41.8976,81500.0
2007-04-27 12:20:00,53.14,53.15,53.09,53.11,86300.0,41.8976,41.9055,41.8582,41.8739,86300.0
2007-04-27 12:30:00,53.12,53.17,53.12,53.17,63400.0,41.8818,41.9212,41.8818,41.9212,63400.0
2007-04-27 12:40:00,53.17,53.23,53.11,53.13,101500.0,41.9212,41.9686,41.8739,41.8897,101500.0
2007-04-27 12:50:00,53.14,53.17,53.13,53.14,56700.0,41.8976,41.9212,41.8897,41.8976,56700.0
2007-04-27 13:00:00,53.14,53.17,53.13,53.16,39900.0,41.8976,41.9212,41.8897,41.9134,39900.0
2007-04-27 13:10:00,53.16,53.17,53.05,53.1,71600.0,41.9134,41.9212,41.8266,41.8661,71600.0
2007-04-27 13:20:00,53.09,53.2,53.09,53.18,76700.0,41.8582,41.9449,41.8582,41.9291,76700.0
2007-04-27 13:30:00,53.18,53.24,53.1,53.11,124400.0,41.9291,41.9764,41.8661,41.8739,124400.0
2007-04-27 13:40:00,53.1,53.17,53.08,53.12,131500.0,41.8661,41.9212,41.8503,41.8818,131500.0
2007-04-27 13:50:00,53.12,53.2,53.12,53.13,125200.0,41.8818,41.9449,41.8818,41.8897,125200.0
2007-04-27 14:00:00,53.13,53.2,53.13,53.2,75100.0,41.8897,41.9449,41.8897,41.9449,75100.0
2007-04-27 14:10:00,53.2,53.2,53.11,53.15,148900.0,41.9449,41.9449,41.8739,41.9055,148900.0
2007-04-27 14:20:00,53.16,53.22,53.1,53.11,97500.0,41.9134,41.9607,41.8661,41.8739,97500.0
2007-04-27 14:30:00,53.11,53.18,53.1,53.16,68300.0,41.8739,41.9291,41.8661,41.9134,68300.0
2007-04-27 14:40:00,53.17,53.19,53.15,53.17,79700.0,41.9212,41.937,41.9055,41.9212,79700.0
2007-04-27 14:50:00,53.17,53.2,53.15,53.18,57900.0,41.9212,41.9449,41.9055,41.9291,57900.0
2007-04-27 15:00:00,53.18,53.24,53.15,53.21,134000.0,41.9291,41.9764,41.9055,41.9528,134000.0
2007-04-27 15:10:00,53.22,53.24,53.15,53.22,89000.0,41.9607,41.9764,41.9055,41.9607,89000.0
2007-04-27 15:20:00,53.22,53.22,53.11,53.14,91400.0,41.9607,41.9607,41.8739,41.8976,91400.0
2007-04-27 15:30:00,53.15,53.2,53.14,53.17,127300.0,41.9055,41.9449,41.8976,41.9212,127300.0
2007-04-27 15:40:00,53.18,53.18,53.09,53.15,195700.0,41.9291,41.9291,41.8582,41.9055,195700.0
2007-04-27 15:50:00,53.16,53.18,53.1,53.15,274500.0,41.9134,41.9291,41.8661,41.9055,274500.0
2007-04-30 09:30:00,53.56,53.56,53.15,53.2,468100.0,42.2287,42.2287,41.9055,41.9449,468100.0
2007-04-30 09:40:00,53.21,53.23,52.74,52.86,156700.0,41.9528,41.9686,41.5822,41.6768,156700.0
2007-04-30 09:50:00,52.86,53.02,52.8,52.94,227500.0,41.6768,41.803,41.6295,41.7399,227500.0
2007-04-30 10:00:00,52.93,52.97,52.88,52.91,297800.0,41.732,41.7636,41.6926,41.7163,297800.0
2007-04-30 10:10:00,52.91,53.18,52.91,53.16,171400.0,41.7163,41.9291,41.7163,41.9134,171400.0
2007-04-30 10:20:00,53.15,53.18,52.92,52.93,137100.0,41.9055,41.9291,41.7241,41.732,137100.0
2007-04-30 10:30:00,52.94,53.03,52.94,52.99,182500.0,41.7399,41.8109,41.7399,41.7793,182500.0
2007-04-30 10:40:00,52.99,53.03,52.98,53.0,197200.0,41.7793,41.8109,41.7714,41.7872,197200.0
2007-04-30 10:50:00,53.0,53.07,52.97,53.02,196300.0,41.7872,41.8424,41.7636,41.803,196300.0
2007-04-30 11:00:00,53.01,53.07,52.99,53.02,133700.0,41.7951,41.8424,41.7793,41.803,133700.0
2007-04-30 11:10:00,53.01,53.04,53.0,53.01,69800.0,41.7951,41.8188,41.7872,41.7951,69800.0
2007-04-30 11:20:00,53.01,53.05,52.99,53.01,119200.0,41.7951,41.8266,41.7793,41.7951,119200.0
2007-04-30 11:30:00,53.0,53.01,52.95,53.0,169900.0,41.7872,41.7951,41.7478,41.7872,169900.0
2007-04-30 11:40:00,53.01,53.02,52.99,53.0,113600.0,41.7951,41.803,41.7793,41.7872,113600.0
2007-04-30 11:50:00,53.0,53.02,52.99,53.01,92400.0,41.7872,41.803,41.7793,41.7951,92400.0
2007-04-30 12:00:00,53.0,53.01,52.97,52.97,83500.0,41.7872,41.7951,41.7636,41.7636,83500.0
2007-04-30 12:10:00,52.96,53.0,52.96,52.98,108300.0,41.7557,41.7872,41.7557,41.7714,108300.0
2007-04-30 12:20:00,52.99,52.99,52.95,52.96,159400.0,41.7793,41.7793,41.7478,41.7557,159400.0
2007-04-30 12:30:00,52.96,53.12,52.95,53.02,248300.0,41.7557,41.8818,41.7478,41.803,248300.0
2007-04-30 12:40:00,53.01,53.18,53.01,53.09,183500.0,41.7951,41.9291,41.7951,41.8582,183500.0
2007-04-30 12:50:00,53.09,53.09,53.0,53.01,78600.0,41.8582,41.8582,41.7872,41.7951,78600.0
2007-04-30 13:00:00,53.01,53.02,52.97,52.99,116600.0,41.7951,41.803,41.7636,41.7793,116600.0
2007-04-30 13:10:00,52.98,53.02,52.97,53.01,87300.0,41.7714,41.803,41.7636,41.7951,87300.0
2007-04-30 13:20:00,53.01,53.06,53.0,53.03,77000.0,41.7951,41.8345,41.7872,41.8109,77000.0
2007-04-30 13:30:00,53.03,53.04,53.02,53.02,88000.0,41.8109,41.8188,41.803,41.803,88000.0
2007-04-30 13:40:00,53.02,53.05,53.01,53.01,156800.0,41.803,41.8266,41.7951,41.7951,156800.0
2007-04-30 13:50:00,53.02,53.02,52.98,53.01,165700.0,41.803,41.803,41.7714,41.7951,165700.0
2007-04-30 14:00:00,53.01,53.02,52.99,53.0,179800.0,41.7951,41.803,41.7793,41.7872,179800.0
2007-04-30 14:10:00,53.0,53.03,52.98,53.03,194400.0,41.7872,41.8109,41.7714,41.8109,194400.0
2007-04-30 14:20:00,53.02,53.07,53.0,53.01,223800.0,41.803,41.8424,41.7872,41.7951,223800.0
2007-04-30 14:30:00,53.01,53.04,52.99,53.0,85600.0,41.7951,41.8188,41.7793,41.7872,85600.0
2007-04-30 14:40:00,53.01,53.06,53.0,53.05,130300.0,41.7951,41.8345,41.7872,41.8266,130300.0
2007-04-30 14:50:00,53.04,53.05,52.99,53.02,259100.0,41.8188,41.8266,41.7793,41.803,259100.0
2007-04-30 15:00:00,53.02,53.07,52.99,53.01,133000.0,41.803,41.8424,41.7793,41.7951,133000.0
2007-04-30 15:10:00,53.02,53.03,52.98,53.01,168600.0,41.803,41.8109,41.7714,41.7951,168600.0
2007-04-30 15:20:00,53.01,53.1,53.01,53.08,175100.0,41.7951,41.8661,41.7951,41.8503,175100.0
2007-04-30 15:30:00,53.08,53.11,53.03,53.04,162000.0,41.8503,41.8739,41.8109,41.8188,162000.0
2007-04-30 15:40:00,53.03,53.11,53.03,53.1,277100.0,41.8109,41.8739,41.8109,41.8661,277100.0
2007-04-30 15:50:00,53.1,53.16,53.02,53.02,485000.0,41.8661,41.9134,41.803,41.803,485000.0
2007-05-01 09:30:00,52.92,53.0,52.75,52.93,316600.0,41.7241,41.7872,41.5901,41.732,316600.0
2007-05-01 09:40:00,52.93,53.0,52.75,52.91,268400.0,41.732,41.7872,41.5901,41.7163,268400.0
2007-05-01 09:50:00,52.91,52.97,52.78,52.8,272500.0,41.7163,41.7636,41.6138,41.6295,272500.0
2007-05-01 10:00:00,52.8,52.94,52.49,52.5,646300.0,41.6295,41.7399,41.3851,41.393,646300.0
2007-05-01 10:10:00,52.5,52.56,52.48,52.49,404700.0,41.393,41.4403,41.3772,41.3851,404700.0
2007-05-01 10:20:00,52.49,52.51,52.45,52.5,372300.0,41.3851,41.4009,41.3536,41.393,372300.0
2007-05-01 10:30:00,52.49,52.69,52.44,52.64,308100.0,41.3851,41.5428,41.3457,41.5034,308100.0
2007-05-01 10:40:00,52.64,52.71,52.64,52.66,195800.0,41.5034,41.5586,41.5034,41.5191,195800.0
2007-05-01 10:50:00,52.66,52.83,52.66,52.74,165700.0,41.5191,41.6532,41.5191,41.5822,165700.0
2007-05-01 11:00:00,52.75,52.75,52.66,52.69,228200.0,41.5901,41.5901,41.5191,41.5428,228200.0
2007-05-01 11:10:00,52.69,52.71,52.66,52.7,149400.0,41.5428,41.5586,41.5191,41.5507,149400.0
2007-05-01 11:20:00,52.7,52.7,52.67,52.68,117900.0,41.5507,41.5507,41.527,41.5349,117900.0
2007-05-01 11:30:00,52.68,52.71,52.68,52.69,236000.0,41.5349,41.5586,41.5349,41.5428,236000.0
2007-05-01 11:40:00,52.68,52.7,52.53,52.55,261500.0,41.5349,41.5507,41.4166,41.4324,261500.0
2007-05-01 11:50:00,52.55,52.65,52.55,52.64,198700.0,41.4324,41.5113,41.4324,41.5034,198700.0
2007-05-01 12:00:00,52.65,52.67,52.58,52.59,355000.0,41.5113,41.527,41.4561,41.464,355000.0
2007-05-01 12:10:00,52.59,52.6,52.53,52.55,246700.0,41.464,41.4718,41.4166,41.4324,246700.0
2007-05-01 12:20:00,52.56,52.57,52.53,52.53,144300.0,41.4403,41.4482,41.4166,41.4166,144300.0
2007-05-01 12:30:00,52.54,52.56,52.49,52.49,119600.0,41.4245,41.4403,41.3851,41.3851,119600.0
2007-05-01 12:40:00,52.5,52.57,52.49,52.56,185700.0,41.393,41.4482,41.3851,41.4403,185700.0
2007-05-01 12:50:00,52.56,52.59,52.55,52.58,121200.0,41.4403,41.464,41.4324,41.4561,121200.0
2007-05-01 13:00:00,52.57,52.65,52.54,52.64,139300.0,41.4482,41.5113,41.4245,41.5034,139300.0
2007-05-01 13:10:00,52.64,52.65,52.57,52.6,108700.0,41.5034,41.5113,41.4482,41.4718,108700.0
2007-05-01 13:20:00,52.6,52.63,52.58,52.61,212300.0,41.4718,41.4955,41.4561,41.4797,212300.0
2007-05-01 13:30:00,52.61,52.65,52.57,52.64,150600.0,41.4797,41.5113,41.4482,41.5034,150600.0
2007-05-01 13:40:00,52.64,52.65,52.53,52.64,204800.0,41.5034,41.5113,41.4166,41.5034,204800.0
2007-05-01 13:50:00,52.64,52.73,52.55,52.69,270100.0,41.5034,41.5743,41.4324,41.5428,270100.0
2007-05-01 14:00:00,52.68,52.79,52.6,52.73,197600.0,41.5349,41.6216,41.4718,41.5743,197600.0
2007-05-01 14:10:00,52.73,52.76,52.66,52.71,118000.0,41.5743,41.598,41.5191,41.5586,118000.0
2007-05-01 14:20:00,52.72,52.85,52.66,52.68,242800.0,41.5665,41.6689,41.5191,41.5349,242800.0
2007-05-01 14:30:00,52.68,52.86,52.68,52.84,159700.0,41.5349,41.6768,41.5349,41.6611,159700.0
2007-05-01 14:40:00,52.84,52.91,52.8,52.89,125600.0,41.6611,41.7163,41.6295,41.7005,125600.0
2007-05-01 14:50:00,52.91,52.95,52.88,52.93,89700.0,41.7163,41.7478,41.6926,41.732,89700.0
2007-05-01 15:00:00,52.94,52.97,52.83,52.83,168500.0,41.7399,41.7636,41.6532,41.6532,168500.0
2007-05-01 15:10:00,52.82,52.95,52.82,52.9,182900.0,41.6453,41.7478,41.6453,41.7084,182900.0
2007-05-01 15:20:00,52.89,52.9,52.65,52.67,298100.0,41.7005,41.7084,41.5113,41.527,298100.0
2007-05-01 15:30:00,52.66,52.71,52.57,52.58,303800.0,41.5191,41.5586,41.4482,41.4561,303800.0
2007-05-01 15:40:00,52.59,52.73,52.59,52.69,229100.0,41.464,41.5743,41.464,41.5428,229100.0
2007-05-01 15:50:00,52.69,52.76,52.67,52.73,263100.0,41.5428,41.598,41.527,41.5743,263100.0
2007-05-02 09:30:00,53.1,53.1,52.72,52.97,140100.0,41.8661,41.8661,41.5665,41.7636,140100.0
2007-05-02 09:40:00,52.95,53.06,52.92,52.99,338400.0,41.7478,41.8345,41.7241,41.7793,338400.0
2007-05-02 09:50:00,52.97,53.07,52.83,53.03,158400.0,41.7636,41.8424,41.6532,41.8109,158400.0
2007-05-02 10:00:00,53.02,53.24,52.95,53.01,295400.0,41.803,41.9764,41.7478,41.7951,295400.0
2007-05-02 10:10:00,53.0,53.13,52.99,53.06,134100.0,41.7872,41.8897,41.7793,41.8345,134100.0
2007-05-02 10:20:00,53.06,53.36,53.04,53.35,272400.0,41.8345,42.0711,41.8188,42.0632,272400.0
2007-05-02 10:30:00,53.35,53.55,53.25,53.48,538900.0,42.0632,42.2209,41.9843,42.1657,538900.0
2007-05-02 10:40:00,53.48,53.57,53.34,53.55,275200.0,42.1657,42.2366,42.0553,42.2209,275200.0
2007-05-02 10:50:00,53.55,53.7,53.46,53.67,181500.0,42.2209,42.3391,42.1499,42.3155,181500.0
2007-05-02 11:00:00,53.67,53.7,53.51,53.7,178600.0,42.3155,42.3391,42.1893,42.3391,178600.0
2007-05-02 11:10:00,53.7,53.74,53.65,53.7,219400.0,42.3391,42.3707,42.2997,42.3391,219400.0
2007-05-02 11:20:00,53.69,53.71,53.55,53.65,148200.0,42.3312,42.347,42.2209,42.2997,148200.0
2007-05-02 11:30:00,53.65,53.75,53.6,53.74,134000.0,42.2997,42.3785,42.2603,42.3707,134000.0
2007-05-02 11:40:00,53.74,53.75,53.67,53.74,194100.0,42.3707,42.3785,42.3155,42.3707,194100.0
2007-05-02 11:50:00,53.74,53.77,53.67,53.69,106500.0,42.3707,42.3943,42.3155,42.3312,106500.0
2007-05-02 12:00:00,53.7,53.79,53.68,53.77,322200.0,42.3391,42.4101,42.3234,42.3943,322200.0
2007-05-02 12:10:00,53.76,53.8,53.72,53.79,93400.0,42.3864,42.418,42.3549,42.4101,93400.0
2007-05-02 12:20:00,53.79,53.85,53.78,53.82,133400.0,42.4101,42.4574,42.4022,42.4337,133400.0
2007-05-02 12:30:00,53.82,53.85,53.77,53.79,142100.0,42.4337,42.4574,42.3943,42.4101,142100.0
2007-05-02 12:40:00,53.79,53.83,53.78,53.83,84000.0,42.4101,42.4416,42.4022,42.4416,84000.0
2007-05-02 12:50:00,53.83,53.83,53.76,53.77,82100.0,42.4416,42.4416,42.3864,42.3943,82100.0
2007-05-02 13:00:00,53.78,53.79,53.69,53.76,140800.0,42.4022,42.4101,42.3312,42.3864,140800.0
2007-05-02 13:10:00,53.75,53.83,53.74,53.81,105800.0,42.3785,42.4416,42.3707,42.4258,105800.0
2007-05-02 13:20:00,53.81,53.89,53.8,53.82,108100.0,42.4258,42.4889,42.418,42.4337,108100.0
2007-05-02 13:30:00,53.82,53.83,53.73,53.74,92800.0,42.4337,42.4416,42.3628,42.3707,92800.0
2007-05-02 13:40:00,53.73,53.78,53.72,53.78,76800.0,42.3628,42.4022,42.3549,42.4022,76800.0
2007-05-02 13:50:00,53.78,53.84,53.78,53.79,102800.0,42.4022,42.4495,42.4022,42.4101,102800.0
2007-05-02 14:00:00,53.78,53.79,53.72,53.76,130000.0,42.4022,42.4101,42.3549,42.3864,130000.0
2007-05-02 14:10:00,53.76,53.84,53.75,53.78,77400.0,42.3864,42.4495,42.3785,42.4022,77400.0
2007-05-02 14:20:00,53.79,53.85,53.78,53.83,60000.0,42.4101,42.4574,42.4022,42.4416,60000.0
2007-05-02 14:30:00,53.83,53.83,53.77,53.79,91600.0,42.4416,42.4416,42.3943,42.4101,91600.0
2007-05-02 14:40:00,53.8,53.85,53.79,53.85,106400.0,42.418,42.4574,42.4101,42.4574,106400.0
2007-05-02 14:50:00,53.84,53.85,53.82,53.82,89600.0,42.4495,42.4574,42.4337,42.4337,89600.0
2007-05-02 15:00:00,53.82,53.84,53.79,53.81,84700.0,42.4337,42.4495,42.4101,42.4258,84700.0
2007-05-02 15:10:00,53.81,53.88,53.8,53.88,183600.0,42.4258,42.481,42.418,42.481,183600.0
2007-05-02 15:20:00,53.88,53.95,53.84,53.94,268500.0,42.481,42.5362,42.4495,42.5283,268500.0
2007-05-02 15:30:00,53.95,53.95,53.87,53.88,175400.0,42.5362,42.5362,42.4732,42.481,175400.0
2007-05-02 15:40:00,53.87,53.9,53.8,53.81,259800.0,42.4732,42.4968,42.418,42.4258,259800.0
2007-05-02 15:50:00,53.81,53.85,53.69,53.74,413400.0,42.4258,42.4574,42.3312,42.3707,413400.0
2007-05-03 09:30:00,53.95,53.99,53.87,53.91,198600.0,42.5362,42.5678,42.4732,42.5047,198600.0
2007-05-03 09:40:00,53.91,53.97,53.9,53.97,95100.0,42.5047,42.552,42.4968,42.552,95100.0
2007-05-03 09:50:00,53.96,53.99,53.91,53.99,161700.0,42.5441,42.5678,42.5047,42.5678,161700.0
2007-05-03 10:00:00,53.99,54.0,53.81,53.92,313900.0,42.5678,42.5757,42.4258,42.5126,313900.0
2007-05-03 10:10:00,53.92,53.93,53.81,53.91,85500.0,42.5126,42.5205,42.4258,42.5047,85500.0
2007-05-03 10:20:00,53.91,53.96,53.82,53.84,210500.0,42.5047,42.5441,42.4337,42.4495,210500.0
2007-05-03 10:30:00,53.83,53.85,53.67,53.72,124600.0,42.4416,42.4574,42.3155,42.3549,124600.0
2007-05-03 10:40:00,53.72,53.88,53.63,53.63,722100.0,42.3549,42.481,42.2839,42.2839,722100.0
2007-05-03 10:50:00,53.64,53.71,53.57,53.61,174100.0,42.2918,42.347,42.2366,42.2682,174100.0
2007-05-03 11:00:00,53.61,53.65,53.54,53.58,147600.0,42.2682,42.2997,42.213,42.2445,147600.0
2007-05-03 11:10:00,53.59,53.6,53.52,53.52,107000.0,42.2524,42.2603,42.1972,42.1972,107000.0
2007-05-03 11:20:00,53.52,53.64,53.51,53.56,158400.0,42.1972,42.2918,42.1893,42.2287,158400.0
2007-05-03 11:30:00,53.57,53.59,53.47,53.48,88900.0,42.2366,42.2524,42.1578,42.1657,88900.0
2007-05-03 11:40:00,53.46,53.52,53.44,53.46,107200.0,42.1499,42.1972,42.1341,42.1499,107200.0
2007-05-03 11:50:00,53.47,53.53,53.44,53.51,89400.0,42.1578,42.2051,42.1341,42.1893,89400.0
2007-05-03 12:00:00,53.51,53.57,53.35,53.38,153000.0,42.1893,42.2366,42.0632,42.0868,153000.0
2007-05-03 12:10:00,53.38,53.49,53.38,53.45,67500.0,42.0868,42.1735,42.0868,42.142,67500.0
2007-05-03 12:20:00,53.45,53.54,53.45,53.46,74000.0,42.142,42.213,42.142,42.1499,74000.0
2007-05-03 12:30:00,53.45,53.54,53.45,53.5,67300.0,42.142,42.213,42.142,42.1814,67300.0
2007-05-03 12:40:00,53.51,53.51,53.45,53.51,67300.0,42.1893,42.1893,42.142,42.1893,67300.0
2007-05-03 12:50:00,53.51,53.51,53.28,53.3,151400.0,42.1893,42.1893,42.008,42.0237,151400.0
2007-05-03 13:00:00,53.31,53.4,53.28,53.35,108000.0,42.0316,42.1026,42.008,42.0632,108000.0
2007-05-03 13:10:00,53.36,53.42,53.35,53.38,94300.0,42.0711,42.1184,42.0632,42.0868,94300.0
2007-05-03 13:20:00,53.37,53.41,53.36,53.39,70300.0,42.0789,42.1105,42.0711,42.0947,70300.0
2007-05-03 13:30:00,53.39,53.4,53.29,53.29,82800.0,42.0947,42.1026,42.0159,42.0159,82800.0
2007-05-03 13:40:00,53.3,53.3,53.22,53.23,157500.0,42.0237,42.0237,41.9607,41.9686,157500.0
2007-05-03 13:50:00,53.23,53.26,53.15,53.15,147700.0,41.9686,41.9922,41.9055,41.9055,147700.0
2007-05-03 14:00:00,53.16,53.29,53.15,53.29,104000.0,41.9134,42.0159,41.9055,42.0159,104000.0
2007-05-03 14:10:00,53.29,53.33,53.28,53.33,90200.0,42.0159,42.0474,42.008,42.0474,90200.0
2007-05-03 14:20:00,53.32,53.34,53.27,53.31,92600.0,42.0395,42.0553,42.0001,42.0316,92600.0
2007-05-03 14:30:00,53.31,53.32,53.26,53.26,111600.0,42.0316,42.0395,41.9922,41.9922,111600.0
2007-05-03 14:40:00,53.28,53.29,53.21,53.28,87100.0,42.008,42.0159,41.9528,42.008,87100.0
2007-05-03 14:50:00,53.29,53.29,53.24,53.25,108600.0,42.0159,42.0159,41.9764,41.9843,108600.0
2007-05-03 15:00:00,53.25,53.27,53.22,53.22,159100.0,41.9843,42.0001,41.9607,41.9607,159100.0
2007-05-03 15:10:00,53.21,53.25,53.15,53.16,307200.0,41.9528,41.9843,41.9055,41.9134,307200.0
2007-05-03 15:20:00,53.15,53.18,53.08,53.13,323300.0,41.9055,41.9291,41.8503,41.8897,323300.0
2007-05-03 15:30:00,53.13,53.22,53.13,53.17,256200.0,41.8897,41.9607,41.8897,41.9212,256200.0
2007-05-03 15:40:00,53.17,53.2,53.02,53.03,440800.0,41.9212,41.9449,41.803,41.8109,440800.0
2007-05-03 15:50:00,53.02,53.21,52.99,53.14,614800.0,41.803,41.9528,41.7793,41.8976,614800.0
2007-05-04 09:30:00,53.15,53.4,53.0,53.12,436300.0,41.9055,42.1026,41.7872,41.8818,436300.0
2007-05-04 09:40:00,53.12,53.4,53.05,53.27,300200.0,41.8818,42.1026,41.8266,42.0001,300200.0
2007-05-04 09:50:00,53.27,53.42,53.25,53.33,172700.0,42.0001,42.1184,41.9843,42.0474,172700.0
2007-05-04 10:00:00,53.33,53.4,53.25,53.33,117400.0,42.0474,42.1026,41.9843,42.0474,117400.0
2007-05-04 10:10:00,53.34,53.47,53.24,53.44,166300.0,42.0553,42.1578,41.9764,42.1341,166300.0
2007-05-04 10:20:00,53.44,53.47,53.36,53.38,164500.0,42.1341,42.1578,42.0711,42.0868,164500.0
2007-05-04 10:30:00,53.38,53.38,53.28,53.31,127500.0,42.0868,42.0868,42.008,42.0316,127500.0
2007-05-04 10:40:00,53.31,53.41,53.3,53.32,145200.0,42.0316,42.1105,42.0237,42.0395,145200.0
2007-05-04 10:50:00,53.32,53.34,53.24,53.27,156000.0,42.0395,42.0553,41.9764,42.0001,156000.0
2007-05-04 11:00:00,53.28,53.28,53.25,53.25,104000.0,42.008,42.008,41.9843,41.9843,104000.0
2007-05-04 11:10:00,53.25,53.27,53.2,53.23,86800.0,41.9843,42.0001,41.9449,41.9686,86800.0
2007-05-04 11:20:00,53.23,53.29,53.16,53.29,110700.0,41.9686,42.0159,41.9134,42.0159,110700.0
2007-05-04 11:30:00,53.27,53.34,53.23,53.34,86900.0,42.0001,42.0553,41.9686,42.0553,86900.0
2007-05-04 11:40:00,53.33,53.36,53.25,53.3,260000.0,42.0474,42.0711,41.9843,42.0237,260000.0
2007-05-04 11:50:00,53.3,53.4,53.29,53.38,68200.0,42.0237,42.1026,42.0159,42.0868,68200.0
2007-05-04 12:00:00,53.39,53.44,53.35,53.44,49000.0,42.0947,42.1341,42.0632,42.1341,49000.0
2007-05-04 12:10:00,53.43,53.47,53.39,53.4,71700.0,42.1262,42.1578,42.0947,42.1026,71700.0
2007-05-04 12:20:00,53.4,53.43,53.35,53.4,84100.0,42.1026,42.1262,42.0632,42.1026,84100.0
2007-05-04 12:30:00,53.38,53.57,53.38,53.51,182600.0,42.0868,42.2366,42.0868,42.1893,182600.0
2007-05-04 12:40:00,53.5,53.51,53.4,53.47,112000.0,42.1814,42.1893,42.1026,42.1578,112000.0
2007-05-04 12:50:00,53.49,53.52,53.46,53.47,79000.0,42.1735,42.1972,42.1499,42.1578,79000.0
2007-05-04 13:00:00,53.48,53.48,53.42,53.48,44700.0,42.1657,42.1657,42.1184,42.1657,44700.0
2007-05-04 13:10:00,53.48,53.6,53.47,53.57,54700.0,42.1657,42.2603,42.1578,42.2366,54700.0
2007-05-04 13:20:00,53.57,53.67,53.56,53.62,157700.0,42.2366,42.3155,42.2287,42.276,157700.0
2007-05-04 13:30:00,53.62,53.64,53.56,53.58,375800.0,42.276,42.2918,42.2287,42.2445,375800.0
2007-05-04 13:40:00,53.59,53.64,53.59,53.61,56700.0,42.2524,42.2918,42.2524,42.2682,56700.0
2007-05-04 13:50:00,53.62,53.63,53.54,53.59,88500.0,42.276,42.2839,42.213,42.2524,88500.0
2007-05-04 14:00:00,53.59,53.63,53.57,53.57,104400.0,42.2524,42.2839,42.2366,42.2366,104400.0
2007-05-04 14:10:00,53.57,53.64,53.54,53.61,67000.0,42.2366,42.2918,42.213,42.2682,67000.0
2007-05-04 14:20:00,53.6,53.64,53.52,53.52,70300.0,42.2603,42.2918,42.1972,42.1972,70300.0
2007-05-04 14:30:00,53.52,53.61,53.51,53.57,89500.0,42.1972,42.2682,42.1893,42.2366,89500.0
2007-05-04 14:40:00,53.57,53.62,53.55,53.61,67300.0,42.2366,42.276,42.2209,42.2682,67300.0
2007-05-04 14:50:00,53.6,53.61,53.57,53.57,76100.0,42.2603,42.2682,42.2366,42.2366,76100.0
2007-05-04 15:00:00,53.58,53.6,53.53,53.55,66700.0,42.2445,42.2603,42.2051,42.2209,66700.0
2007-05-04 15:10:00,53.55,53.62,53.53,53.61,110300.0,42.2209,42.276,42.2051,42.2682,110300.0
2007-05-04 15:20:00,53.61,53.8,53.6,53.79,166600.0,42.2682,42.418,42.2603,42.4101,166600.0
2007-05-04 15:30:00,53.79,53.84,53.53,53.53,268800.0,42.4101,42.4495,42.2051,42.2051,268800.0
2007-05-04 15:40:00,53.54,53.61,53.49,53.51,246500.0,42.213,42.2682,42.1735,42.1893,246500.0
2007-05-04 15:50:00,53.52,53.6,53.47,53.56,339100.0,42.1972,42.2603,42.1578,42.2287,339100.0
2007-05-07 09:30:00,53.59,53.88,53.5,53.85,199100.0,42.2524,42.481,42.1814,42.4574,199100.0
2007-05-07 09:40:00,53.85,53.92,53.67,53.77,128400.0,42.4574,42.5126,42.3155,42.3943,128400.0
2007-05-07 09:50:00,53.77,53.89,53.73,53.75,128100.0,42.3943,42.4889,42.3628,42.3785,128100.0
2007-05-07 10:00:00,53.74,53.8,53.74,53.76,142100.0,42.3707,42.418,42.3707,42.3864,142100.0
2007-05-07 10:10:00,53.76,53.81,53.76,53.77,93300.0,42.3864,42.4258,42.3864,42.3943,93300.0
2007-05-07 10:20:00,53.77,53.79,53.72,53.74,266900.0,42.3943,42.4101,42.3549,42.3707,266900.0
2007-05-07 10:30:00,53.74,53.74,53.58,53.62,201600.0,42.3707,42.3707,42.2445,42.276,201600.0
2007-05-07 10:40:00,53.63,53.63,53.56,53.6,282700.0,42.2839,42.2839,42.2287,42.2603,282700.0
2007-05-07 10:50:00,53.59,53.65,53.57,53.59,92500.0,42.2524,42.2997,42.2366,42.2524,92500.0
2007-05-07 11:00:00,53.59,53.63,53.57,53.6,75100.0,42.2524,42.2839,42.2366,42.2603,75100.0
2007-05-07 11:10:00,53.6,53.6,53.53,53.55,105400.0,42.2603,42.2603,42.2051,42.2209,105400.0
2007-05-07 11:20:00,53.55,53.56,53.48,53.49,245500.0,42.2209,42.2287,42.1657,42.1735,245500.0
2007-05-07 11:30:00,53.5,53.54,53.16,53.38,354700.0,42.1814,42.213,41.9134,42.0868,354700.0
2007-05-07 11:40:00,53.38,53.39,53.31,53.35,96400.0,42.0868,42.0947,42.0316,42.0632,96400.0
2007-05-07 11:50:00,53.34,53.35,53.27,53.29,234700.0,42.0553,42.0632,42.0001,42.0159,234700.0
2007-05-07 12:00:00,53.29,53.32,53.28,53.31,165400.0,42.0159,42.0395,42.008,42.0316,165400.0
2007-05-07 12:10:00,53.31,53.32,53.28,53.28,176200.0,42.0316,42.0395,42.008,42.008,176200.0
2007-05-07 12:20:00,53.28,53.29,53.26,53.27,194000.0,42.008,42.0159,41.9922,42.0001,194000.0
2007-05-07 12:30:00,53.27,53.28,53.23,53.23,104500.0,42.0001,42.008,41.9686,41.9686,104500.0
2007-05-07 12:40:00,53.24,53.27,53.23,53.26,185500.0,41.9764,42.0001,41.9686,41.9922,185500.0
2007-05-07 12:50:00,53.26,53.3,53.25,53.28,237600.0,41.9922,42.0237,41.9843,42.008,237600.0
2007-05-07 13:00:00,53.27,53.29,53.27,53.27,112100.0,42.0001,42.0159,42.0001,42.0001,112100.0
2007-05-07 13:10:00,53.28,53.3,53.26,53.28,235700.0,42.008,42.0237,41.9922,42.008,235700.0
2007-05-07 13:20:00,53.28,53.3,53.28,53.29,80800.0,42.008,42.0237,42.008,42.0159,80800.0
2007-05-07 13:30:00,53.3,53.3,53.23,53.24,254300.0,42.0237,42.0237,41.9686,41.9764,254300.0
2007-05-07 13:40:00,53.25,53.3,53.24,53.3,93900.0,41.9843,42.0237,41.9764,42.0237,93900.0
2007-05-07 13:50:00,53.3,53.3,53.26,53.28,100600.0,42.0237,42.0237,41.9922,42.008,100600.0
2007-05-07 14:00:00,53.28,53.3,53.27,53.3,201300.0,42.008,42.0237,42.0001,42.0237,201300.0
2007-05-07 14:10:00,53.3,53.3,53.29,53.3,74900.0,42.0237,42.0237,42.0159,42.0237,74900.0
2007-05-07 14:20:00,53.29,53.3,53.29,53.3,60900.0,42.0159,42.0237,42.0159,42.0237,60900.0
2007-05-07 14:30:00,53.3,53.3,53.28,53.29,182400.0,42.0237,42.0237,42.008,42.0159,182400.0
2007-05-07 14:40:00,53.28,53.29,53.23,53.25,255500.0,42.008,42.0159,41.9686,41.9843,255500.0
2007-05-07 14:50:00,53.25,53.26,53.22,53.23,102900.0,41.9843,41.9922,41.9607,41.9686,102900.0
2007-05-07 15:00:00,53.23,53.23,53.18,53.2,265800.0,41.9686,41.9686,41.9291,41.9449,265800.0
2007-05-07 15:10:00,53.2,53.2,53.19,53.2,118700.0,41.9449,41.9449,41.937,41.9449,118700.0
2007-05-07 15:20:00,53.2,53.2,53.16,53.19,411100.0,41.9449,41.9449,41.9134,41.937,411100.0
2007-05-07 15:30:00,53.19,53.2,53.18,53.2,328900.0,41.937,41.9449,41.9291,41.9449,328900.0
2007-05-07 15:40:00,53.2,53.23,53.19,53.21,585000.0,41.9449,41.9686,41.937,41.9528,585000.0
2007-05-07 15:50:00,53.21,53.29,53.18,53.23,514200.0,41.9528,42.0159,41.9291,41.9686,514200.0
2007-05-08 09:30:00,53.0,53.24,52.92,53.24,192000.0,41.7872,41.9764,41.7241,41.9764,192000.0
2007-05-08 09:40:00,53.24,53.25,53.09,53.1,239400.0,41.9764,41.9843,41.8582,41.8661,239400.0
2007-05-08 09:50:00,53.1,53.15,53.02,53.03,319900.0,41.8661,41.9055,41.803,41.8109,319900.0
2007-05-08 10:00:00,53.02,53.11,53.02,53.1,192400.0,41.803,41.8739,41.803,41.8661,192400.0
2007-05-08 10:10:00,53.1,53.11,53.03,53.08,157100.0,41.8661,41.8739,41.8109,41.8503,157100.0
2007-05-08 10:20:00,53.07,53.09,53.06,53.06,201000.0,41.8424,41.8582,41.8345,41.8345,201000.0
2007-05-08 10:30:00,53.07,53.07,53.0,53.04,178200.0,41.8424,41.8424,41.7872,41.8188,178200.0
2007-05-08 10:40:00,53.04,53.05,52.96,52.96,238900.0,41.8188,41.8266,41.7557,41.7557,238900.0
2007-05-08 10:50:00,52.96,53.0,52.9,53.0,146100.0,41.7557,41.7872,41.7084,41.7872,146100.0
2007-05-08 11:00:00,52.99,53.0,52.91,52.93,174000.0,41.7793,41.7872,41.7163,41.732,174000.0
2007-05-08 11:10:00,52.93,52.94,52.89,52.93,259700.0,41.732,41.7399,41.7005,41.732,259700.0
2007-05-08 11:20:00,52.93,52.94,52.86,52.87,226100.0,41.732,41.7399,41.6768,41.6847,226100.0
2007-05-08 11:30:00,52.86,52.88,52.78,52.81,126400.0,41.6768,41.6926,41.6138,41.6374,126400.0
2007-05-08 11:40:00,52.81,52.81,52.8,52.8,295200.0,41.6374,41.6374,41.6295,41.6295,295200.0
2007-05-08 11:50:00,52.8,52.81,52.8,52.8,188200.0,41.6295,41.6374,41.6295,41.6295,188200.0
2007-05-08 12:00:00,52.81,52.81,52.78,52.79,157800.0,41.6374,41.6374,41.6138,41.6216,157800.0
2007-05-08 12:10:00,52.79,52.81,52.79,52.8,205600.0,41.6216,41.6374,41.6216,41.6295,205600.0
2007-05-08 12:20:00,52.79,52.81,52.79,52.8,67900.0,41.6216,41.6374,41.6216,41.6295,67900.0
2007-05-08 12:30:00,52.8,52.81,52.79,52.8,186500.0,41.6295,41.6374,41.6216,41.6295,186500.0
2007-05-08 12:40:00,52.81,52.87,52.79,52.86,254500.0,41.6374,41.6847,41.6216,41.6768,254500.0
2007-05-08 12:50:00,52.87,53.0,52.86,52.99,119200.0,41.6847,41.7872,41.6768,41.7793,119200.0
2007-05-08 13:00:00,52.99,53.12,52.98,53.06,281100.0,41.7793,41.8818,41.7714,41.8345,281100.0
2007-05-08 13:10:00,53.05,53.14,53.02,53.04,191400.0,41.8266,41.8976,41.803,41.8188,191400.0
2007-05-08 13:20:00,53.04,53.05,52.96,53.0,148700.0,41.8188,41.8266,41.7557,41.7872,148700.0
2007-05-08 13:30:00,53.0,53.01,52.99,53.01,206400.0,41.7872,41.7951,41.7793,41.7951,206400.0
2007-05-08 13:40:00,53.01,53.02,52.99,52.99,122900.0,41.7951,41.803,41.7793,41.7793,122900.0
2007-05-08 13:50:00,52.99,53.01,52.99,53.0,200000.0,41.7793,41.7951,41.7793,41.7872,200000.0
2007-05-08 14:00:00,53.0,53.01,52.99,53.0,167300.0,41.7872,41.7951,41.7793,41.7872,167300.0
2007-05-08 14:10:00,53.0,53.01,52.99,53.01,301000.0,41.7872,41.7951,41.7793,41.7951,301000.0
2007-05-08 14:20:00,53.01,53.01,52.99,52.99,225200.0,41.7951,41.7951,41.7793,41.7793,225200.0
2007-05-08 14:30:00,52.99,53.0,52.98,52.99,90300.0,41.7793,41.7872,41.7714,41.7793,90300.0
2007-05-08 14:40:00,53.0,53.01,52.99,53.01,219000.0,41.7872,41.7951,41.7793,41.7951,219000.0
2007-05-08 14:50:00,53.01,53.09,52.99,53.0,135400.0,41.7951,41.8582,41.7793,41.7872,135400.0
2007-05-08 15:00:00,53.01,53.18,53.01,53.18,180800.0,41.7951,41.9291,41.7951,41.9291,180800.0
2007-05-08 15:10:00,53.17,53.17,53.03,53.17,531100.0,41.9212,41.9212,41.8109,41.9212,531100.0
2007-05-08 15:20:00,53.18,53.18,53.07,53.08,205800.0,41.9291,41.9291,41.8424,41.8503,205800.0
2007-05-08 15:30:00,53.08,53.1,53.07,53.09,329500.0,41.8503,41.8661,41.8424,41.8582,329500.0
2007-05-08 15:40:00,53.09,53.17,53.08,53.15,329600.0,41.8582,41.9212,41.8503,41.9055,329600.0
2007-05-08 15:50:00,53.15,53.15,53.07,53.08,498900.0,41.9055,41.9055,41.8424,41.8503,498900.0
2007-05-09 09:30:00,52.83,53.35,52.83,53.23,148100.0,41.6532,42.0632,41.6532,41.9686,148100.0
2007-05-09 09:40:00,53.25,53.3,53.12,53.13,89500.0,41.9843,42.0237,41.8818,41.8897,89500.0
2007-05-09 09:50:00,53.12,53.2,53.12,53.2,80700.0,41.8818,41.9449,41.8818,41.9449,80700.0
2007-05-09 10:00:00,53.2,53.3,53.19,53.3,112600.0,41.9449,42.0237,41.937,42.0237,112600.0
2007-05-09 10:10:00,53.29,53.35,53.28,53.34,117300.0,42.0159,42.0632,42.008,42.0553,117300.0
2007-05-09 10:20:00,53.34,53.39,53.3,53.35,278800.0,42.0553,42.0947,42.0237,42.0632,278800.0
2007-05-09 10:30:00,53.36,53.38,53.34,53.34,147600.0,42.0711,42.0868,42.0553,42.0553,147600.0
2007-05-09 10:40:00,53.34,53.37,53.33,53.36,107000.0,42.0553,42.0789,42.0474,42.0711,107000.0
2007-05-09 10:50:00,53.37,53.38,53.34,53.34,94700.0,42.0789,42.0868,42.0553,42.0553,94700.0
2007-05-09 11:00:00,53.35,53.39,53.33,53.37,164800.0,42.0632,42.0947,42.0474,42.0789,164800.0
2007-05-09 11:10:00,53.36,53.4,53.36,53.39,235500.0,42.0711,42.1026,42.0711,42.0947,235500.0
2007-05-09 11:20:00,53.39,53.39,53.37,53.38,84700.0,42.0947,42.0947,42.0789,42.0868,84700.0
2007-05-09 11:30:00,53.38,53.39,53.36,53.37,247700.0,42.0868,42.0947,42.0711,42.0789,247700.0
2007-05-09 11:40:00,53.37,53.37,53.35,53.37,117900.0,42.0789,42.0789,42.0632,42.0789,117900.0
2007-05-09 11:50:00,53.37,53.37,53.28,53.28,104300.0,42.0789,42.0789,42.008,42.008,104300.0
2007-05-09 12:00:00,53.27,53.27,53.24,53.25,233100.0,42.0001,42.0001,41.9764,41.9843,233100.0
2007-05-09 12:10:00,53.24,53.25,53.21,53.24,65400.0,41.9764,41.9843,41.9528,41.9764,65400.0
2007-05-09 12:20:00,53.24,53.25,53.22,53.24,76300.0,41.9764,41.9843,41.9607,41.9764,76300.0
2007-05-09 12:30:00,53.24,53.31,53.24,53.31,195700.0,41.9764,42.0316,41.9764,42.0316,195700.0
2007-05-09 12:40:00,53.31,53.34,53.27,53.28,98600.0,42.0316,42.0553,42.0001,42.008,98600.0
2007-05-09 12:50:00,53.28,53.32,53.27,53.28,228900.0,42.008,42.0395,42.0001,42.008,228900.0
2007-05-09 13:00:00,53.27,53.35,53.27,53.35,133400.0,42.0001,42.0632,42.0001,42.0632,133400.0
2007-05-09 13:10:00,53.34,53.41,53.34,53.39,128200.0,42.0553,42.1105,42.0553,42.0947,128200.0
2007-05-09 13:20:00,53.4,53.5,53.39,53.41,142900.0,42.1026,42.1814,42.0947,42.1105,142900.0
2007-05-09 13:30:00,53.41,53.42,53.3,53.3,166200.0,42.1105,42.1184,42.0237,42.0237,166200.0
2007-05-09 13:40:00,53.31,53.35,53.3,53.35,198400.0,42.0316,42.0632,42.0237,42.0632,198400.0
2007-05-09 13:50:00,53.34,53.37,53.31,53.35,298700.0,42.0553,42.0789,42.0316,42.0632,298700.0
2007-05-09 14:00:00,53.35,53.45,53.33,53.41,233900.0,42.0632,42.142,42.0474,42.1105,233900.0
2007-05-09 14:10:00,53.4,53.41,52.74,53.17,363000.0,42.1026,42.1105,41.5822,41.9212,363000.0
2007-05-09 14:20:00,53.18,53.35,53.02,53.17,220100.0,41.9291,42.0632,41.803,41.9212,220100.0
2007-05-09 14:30:00,53.17,53.28,53.11,53.27,120600.0,41.9212,42.008,41.8739,42.0001,120600.0
2007-05-09 14:40:00,53.27,53.36,53.24,53.34,173100.0,42.0001,42.0711,41.9764,42.0553,173100.0
2007-05-09 14:50:00,53.33,53.4,53.28,53.28,149500.0,42.0474,42.1026,42.008,42.008,149500.0
2007-05-09 15:00:00,53.28,53.29,53.22,53.24,116300.0,42.008,42.0159,41.9607,41.9764,116300.0
2007-05-09 15:10:00,53.24,53.28,53.21,53.24,128400.0,41.9764,42.008,41.9528,41.9764,128400.0
2007-05-09 15:20:00,53.25,53.25,53.19,53.24,167200.0,41.9843,41.9843,41.937,41.9764,167200.0
2007-05-09 15:30:00,53.24,53.28,53.23,53.26,160800.0,41.9764,42.008,41.9686,41.9922,160800.0
2007-05-09 15:40:00,53.27,53.3,53.1,53.1,282300.0,42.0001,42.0237,41.8661,41.8661,282300.0
2007-05-09 15:50:00,53.1,53.17,53.04,53.09,245900.0,41.8661,41.9212,41.8188,41.8582,245900.0
2007-05-10 09:30:00,52.76,53.12,52.0,53.12,187700.0,41.598,41.8818,40.9988,41.8818,187700.0
2007-05-10 09:40:00,53.11,53.12,52.96,52.96,156400.0,41.8739,41.8818,41.7557,41.7557,156400.0
2007-05-10 09:50:00,52.95,53.17,52.93,53.15,110700.0,41.7478,41.9212,41.732,41.9055,110700.0
2007-05-10 10:00:00,53.16,53.17,53.04,53.1,117200.0,41.9134,41.9212,41.8188,41.8661,117200.0
2007-05-10 10:10:00,53.1,53.36,53.08,53.33,145800.0,41.8661,42.0711,41.8503,42.0474,145800.0
2007-05-10 10:20:00,53.33,53.52,53.31,53.52,136200.0,42.0474,42.1972,42.0316,42.1972,136200.0
2007-05-10 10:30:00,53.52,53.58,53.36,53.43,259000.0,42.1972,42.2445,42.0711,42.1262,259000.0
2007-05-10 10:40:00,53.43,53.49,53.43,53.45,135500.0,42.1262,42.1735,42.1262,42.142,135500.0
2007-05-10 10:50:00,53.44,53.45,53.23,53.28,169000.0,42.1341,42.142,41.9686,42.008,169000.0
2007-05-10 11:00:00,53.27,53.35,53.27,53.35,106800.0,42.0001,42.0632,42.0001,42.0632,106800.0
2007-05-10 11:10:00,53.35,53.39,53.26,53.34,185500.0,42.0632,42.0947,41.9922,42.0553,185500.0
2007-05-10 11:20:00,53.34,53.37,53.19,53.27,179600.0,42.0553,42.0789,41.937,42.0001,179600.0
2007-05-10 11:30:00,53.27,53.32,53.21,53.3,75100.0,42.0001,42.0395,41.9528,42.0237,75100.0
2007-05-10 11:40:00,53.3,53.34,53.29,53.33,56500.0,42.0237,42.0553,42.0159,42.0474,56500.0
2007-05-10 11:50:00,53.32,53.33,53.23,53.27,85000.0,42.0395,42.0474,41.9686,42.0001,85000.0
2007-05-10 12:00:00,53.27,53.28,53.16,53.23,127400.0,42.0001,42.008,41.9134,41.9686,127400.0
2007-05-10 12:10:00,53.22,53.3,53.2,53.25,100700.0,41.9607,42.0237,41.9449,41.9843,100700.0
2007-05-10 12:20:00,53.25,53.28,53.22,53.28,45900.0,41.9843,42.008,41.9607,42.008,45900.0
2007-05-10 12:30:00,53.27,53.31,53.2,53.22,85000.0,42.0001,42.0316,41.9449,41.9607,85000.0
2007-05-10 12:40:00,53.21,53.31,53.2,53.29,82000.0,41.9528,42.0316,41.9449,42.0159,82000.0
2007-05-10 12:50:00,53.29,53.34,53.25,53.26,67000.0,42.0159,42.0553,41.9843,41.9922,67000.0
2007-05-10 13:00:00,53.27,53.27,53.12,53.13,49800.0,42.0001,42.0001,41.8818,41.8897,49800.0
2007-05-10 13:10:00,53.14,53.26,53.11,53.26,67500.0,41.8976,41.9922,41.8739,41.9922,67500.0
2007-05-10 13:20:00,53.26,53.3,53.21,53.22,73000.0,41.9922,42.0237,41.9528,41.9607,73000.0
2007-05-10 13:30:00,53.21,53.25,52.96,53.0,121000.0,41.9528,41.9843,41.7557,41.7872,121000.0
2007-05-10 13:40:00,53.0,53.13,52.95,53.13,78600.0,41.7872,41.8897,41.7478,41.8897,78600.0
2007-05-10 13:50:00,53.12,53.24,53.12,53.2,83600.0,41.8818,41.9764,41.8818,41.9449,83600.0
2007-05-10 14:00:00,53.2,53.32,53.2,53.26,105900.0,41.9449,42.0395,41.9449,41.9922,105900.0
2007-05-10 14:10:00,53.26,53.31,53.25,53.31,84000.0,41.9922,42.0316,41.9843,42.0316,84000.0
2007-05-10 14:20:00,53.3,53.33,53.28,53.3,86400.0,42.0237,42.0474,42.008,42.0237,86400.0
2007-05-10 14:30:00,53.29,53.31,53.25,53.28,102400.0,42.0159,42.0316,41.9843,42.008,102400.0
2007-05-10 14:40:00,53.28,53.36,53.26,53.34,102500.0,42.008,42.0711,41.9922,42.0553,102500.0
2007-05-10 14:50:00,53.35,53.36,53.24,53.24,83700.0,42.0632,42.0711,41.9764,41.9764,83700.0
2007-05-10 15:00:00,53.24,53.24,53.1,53.16,127300.0,41.9764,41.9764,41.8661,41.9134,127300.0
2007-05-10 15:10:00,53.17,53.29,53.15,53.27,128200.0,41.9212,42.0159,41.9055,42.0001,128200.0
2007-05-10 15:20:00,53.27,53.28,53.22,53.24,90400.0,42.0001,42.008,41.9607,41.9764,90400.0
2007-05-10 15:30:00,53.23,53.31,53.22,53.23,114700.0,41.9686,42.0316,41.9607,41.9686,114700.0
2007-05-10 15:40:00,53.23,53.3,53.17,53.22,199700.0,41.9686,42.0237,41.9212,41.9607,199700.0
2007-05-10 15:50:00,53.23,53.23,52.99,53.03,260800.0,41.9686,41.9686,41.7793,41.8109,260800.0
2007-05-11 09:30:00,53.03,53.18,52.86,53.17,124100.0,41.8109,41.9291,41.6768,41.9212,124100.0
2007-05-11 09:40:00,53.18,53.33,53.04,53.33,106000.0,41.9291,42.0474,41.8188,42.0474,106000.0
2007-05-11 09:50:00,53.33,53.41,53.26,53.34,119400.0,42.0474,42.1105,41.9922,42.0553,119400.0
2007-05-11 10:00:00,53.34,53.46,53.34,53.45,82700.0,42.0553,42.1499,42.0553,42.142,82700.0
2007-05-11 10:10:00,53.46,53.5,53.41,53.46,102000.0,42.1499,42.1814,42.1105,42.1499,102000.0
2007-05-11 10:20:00,53.46,53.47,53.37,53.43,104500.0,42.1499,42.1578,42.0789,42.1262,104500.0
2007-05-11 10:30:00,53.44,53.49,53.35,53.42,85300.0,42.1341,42.1735,42.0632,42.1184,85300.0
2007-05-11 10:40:00,53.42,53.49,53.4,53.48,75300.0,42.1184,42.1735,42.1026,42.1657,75300.0
2007-05-11 10:50:00,53.49,53.59,53.46,53.59,141500.0,42.1735,42.2524,42.1499,42.2524,141500.0
2007-05-11 11:00:00,53.6,53.71,53.56,53.62,162100.0,42.2603,42.347,42.2287,42.276,162100.0
2007-05-11 11:10:00,53.62,53.68,53.55,53.65,158200.0,42.276,42.3234,42.2209,42.2997,158200.0
2007-05-11 11:20:00,53.65,53.68,53.61,53.68,89600.0,42.2997,42.3234,42.2682,42.3234,89600.0
2007-05-11 11:30:00,53.68,53.74,53.47,53.59,198100.0,42.3234,42.3707,42.1578,42.2524,198100.0
2007-05-11 11:40:00,53.59,53.73,53.58,53.72,128100.0,42.2524,42.3628,42.2445,42.3549,128100.0
2007-05-11 11:50:00,53.73,53.77,53.5,53.76,464600.0,42.3628,42.3943,42.1814,42.3864,464600.0
2007-05-11 12:00:00,53.77,53.78,53.47,53.65,183200.0,42.3943,42.4022,42.1578,42.2997,183200.0
2007-05-11 12:10:00,53.64,53.78,53.64,53.76,112300.0,42.2918,42.4022,42.2918,42.3864,112300.0
2007-05-11 12:20:00,53.75,53.77,53.69,53.72,121100.0,42.3785,42.3943,42.3312,42.3549,121100.0
2007-05-11 12:30:00,53.72,53.75,53.71,53.75,75100.0,42.3549,42.3785,42.347,42.3785,75100.0
2007-05-11 12:40:00,53.75,53.75,53.59,53.61,119800.0,42.3785,42.3785,42.2524,42.2682,119800.0
2007-05-11 12:50:00,53.61,53.73,53.55,53.73,108000.0,42.2682,42.3628,42.2209,42.3628,108000.0
2007-05-11 13:00:00,53.73,53.76,53.71,53.74,78400.0,42.3628,42.3864,42.347,42.3707,78400.0
2007-05-11 13:10:00,53.73,53.74,53.69,53.73,89000.0,42.3628,42.3707,42.3312,42.3628,89000.0
2007-05-11 13:20:00,53.73,53.79,53.72,53.79,96600.0,42.3628,42.4101,42.3549,42.4101,96600.0
2007-05-11 13:30:00,53.79,53.79,53.75,53.78,113000.0,42.4101,42.4101,42.3785,42.4022,113000.0
2007-05-11 13:40:00,53.78,53.8,53.77,53.79,122400.0,42.4022,42.418,42.3943,42.4101,122400.0
2007-05-11 13:50:00,53.78,53.79,53.7,53.72,625800.0,42.4022,42.4101,42.3391,42.3549,625800.0
2007-05-11 14:00:00,53.73,53.75,53.66,53.69,92400.0,42.3628,42.3785,42.3076,42.3312,92400.0
2007-05-11 14:10:00,53.69,53.71,53.65,53.67,136100.0,42.3312,42.347,42.2997,42.3155,136100.0
2007-05-11 14:20:00,53.67,53.71,53.66,53.7,96600.0,42.3155,42.347,42.3076,42.3391,96600.0
2007-05-11 14:30:00,53.69,53.7,53.52,53.62,156200.0,42.3312,42.3391,42.1972,42.276,156200.0
2007-05-11 14:40:00,53.62,53.76,53.62,53.75,334600.0,42.276,42.3864,42.276,42.3785,334600.0
2007-05-11 14:50:00,53.75,53.78,53.69,53.69,136100.0,42.3785,42.4022,42.3312,42.3312,136100.0
2007-05-11 15:00:00,53.69,53.71,53.64,53.7,144500.0,42.3312,42.347,42.2918,42.3391,144500.0
2007-05-11 15:10:00,53.7,53.7,53.59,53.63,159600.0,42.3391,42.3391,42.2524,42.2839,159600.0
2007-05-11 15:20:00,53.63,53.69,53.58,53.65,200200.0,42.2839,42.3312,42.2445,42.2997,200200.0
2007-05-11 15:30:00,53.66,53.76,53.54,53.54,329800.0,42.3076,42.3864,42.213,42.213,329800.0
2007-05-11 15:40:00,53.54,53.61,53.4,53.44,322000.0,42.213,42.2682,42.1026,42.1341,322000.0
2007-05-11 15:50:00,53.43,53.69,53.43,53.62,648700.0,42.1262,42.3312,42.1262,42.276,648700.0
2007-05-14 09:30:00,53.46,53.47,53.25,53.27,194400.0,42.1499,42.1578,41.9843,42.0001,194400.0
2007-05-14 09:40:00,53.28,53.45,53.26,53.42,81000.0,42.008,42.142,41.9922,42.1184,81000.0
2007-05-14 09:50:00,53.43,53.49,53.36,53.37,108000.0,42.1262,42.1735,42.0711,42.0789,108000.0
2007-05-14 10:00:00,53.36,53.39,53.15,53.39,109200.0,42.0711,42.0947,41.9055,42.0947,109200.0
2007-05-14 10:10:00,53.39,53.46,53.16,53.2,70200.0,42.0947,42.1499,41.9134,41.9449,70200.0
2007-05-14 10:20:00,53.19,53.3,53.16,53.2,111900.0,41.937,42.0237,41.9134,41.9449,111900.0
2007-05-14 10:30:00,53.22,53.29,53.17,53.29,72300.0,41.9607,42.0159,41.9212,42.0159,72300.0
2007-05-14 10:40:00,53.28,53.32,53.24,53.27,97300.0,42.008,42.0395,41.9764,42.0001,97300.0
2007-05-14 10:50:00,53.27,53.36,53.24,53.25,65200.0,42.0001,42.0711,41.9764,41.9843,65200.0
2007-05-14 11:00:00,53.24,53.24,53.17,53.23,87600.0,41.9764,41.9764,41.9212,41.9686,87600.0
2007-05-14 11:10:00,53.23,53.38,53.22,53.33,112500.0,41.9686,42.0868,41.9607,42.0474,112500.0
2007-05-14 11:20:00,53.33,53.39,53.33,53.35,97300.0,42.0474,42.0947,42.0474,42.0632,97300.0
2007-05-14 11:30:00,53.33,53.33,53.24,53.32,108400.0,42.0474,42.0474,41.9764,42.0395,108400.0
2007-05-14 11:40:00,53.31,53.32,53.18,53.19,94200.0,42.0316,42.0395,41.9291,41.937,94200.0
2007-05-14 11:50:00,53.19,53.2,53.05,53.11,181800.0,41.937,41.9449,41.8266,41.8739,181800.0
2007-05-14 12:00:00,53.11,53.19,53.1,53.13,69000.0,41.8739,41.937,41.8661,41.8897,69000.0
2007-05-14 12:10:00,53.14,53.15,53.08,53.09,159300.0,41.8976,41.9055,41.8503,41.8582,159300.0
2007-05-14 12:20:00,53.09,53.15,53.05,53.15,130100.0,41.8582,41.9055,41.8266,41.9055,130100.0
2007-05-14 12:30:00,53.15,53.22,53.09,53.22,52100.0,41.9055,41.9607,41.8582,41.9607,52100.0
2007-05-14 12:40:00,53.22,53.27,53.21,53.26,46600.0,41.9607,42.0001,41.9528,41.9922,46600.0
2007-05-14 12:50:00,53.27,53.34,53.21,53.28,175500.0,42.0001,42.0553,41.9528,42.008,175500.0
2007-05-14 13:00:00,53.29,53.36,53.28,53.34,164300.0,42.0159,42.0711,42.008,42.0553,164300.0
2007-05-14 13:10:00,53.33,53.36,53.24,53.26,122800.0,42.0474,42.0711,41.9764,41.9922,122800.0
2007-05-14 13:20:00,53.26,53.32,53.23,53.26,179200.0,41.9922,42.0395,41.9686,41.9922,179200.0
2007-05-14 13:30:00,53.26,53.27,53.13,53.15,427000.0,41.9922,42.0001,41.8897,41.9055,427000.0
2007-05-14 13:40:00,53.15,53.22,53.09,53.13,88300.0,41.9055,41.9607,41.8582,41.8897,88300.0
2007-05-14 13:50:00,53.12,53.12,53.0,53.01,93800.0,41.8818,41.8818,41.7872,41.7951,93800.0
2007-05-14 14:00:00,53.01,53.01,52.88,52.89,170000.0,41.7951,41.7951,41.6926,41.7005,170000.0
2007-05-14 14:10:00,52.88,52.95,52.87,52.92,77200.0,41.6926,41.7478,41.6847,41.7241,77200.0
2007-05-14 14:20:00,52.92,53.0,52.86,52.92,236100.0,41.7241,41.7872,41.6768,41.7241,236100.0
2007-05-14 14:30:00,52.94,52.98,52.85,52.85,123200.0,41.7399,41.7714,41.6689,41.6689,123200.0
2007-05-14 14:40:00,52.86,52.87,52.82,52.84,153700.0,41.6768,41.6847,41.6453,41.6611,153700.0
2007-05-14 14:50:00,52.84,52.89,52.78,52.8,174800.0,41.6611,41.7005,41.6138,41.6295,174800.0
2007-05-14 15:00:00,52.8,52.96,52.78,52.95,204800.0,41.6295,41.7557,41.6138,41.7478,204800.0
2007-05-14 15:10:00,52.95,52.96,52.87,52.9,136700.0,41.7478,41.7557,41.6847,41.7084,136700.0
2007-05-14 15:20:00,52.9,52.94,52.81,52.86,192100.0,41.7084,41.7399,41.6374,41.6768,192100.0
2007-05-14 15:30:00,52.86,52.95,52.8,52.92,198800.0,41.6768,41.7478,41.6295,41.7241,198800.0
2007-05-14 15:40:00,52.92,52.93,52.82,52.91,231200.0,41.7241,41.732,41.6453,41.7163,231200.0
2007-05-14 15:50:00,52.92,52.98,52.78,52.83,403400.0,41.7241,41.7714,41.6138,41.6532,403400.0
2007-05-15 09:30:00,53.02,53.02,52.83,52.97,201300.0,41.803,41.803,41.6532,41.7636,201300.0
2007-05-15 09:40:00,52.96,52.96,52.81,52.81,144900.0,41.7557,41.7557,41.6374,41.6374,144900.0
2007-05-15 09:50:00,52.83,53.01,52.81,52.94,114500.0,41.6532,41.7951,41.6374,41.7399,114500.0
2007-05-15 10:00:00,52.96,52.96,52.84,52.9,160500.0,41.7557,41.7557,41.6611,41.7084,160500.0
2007-05-15 10:10:00,52.9,53.0,52.87,52.94,242300.0,41.7084,41.7872,41.6847,41.7399,242300.0
2007-05-15 10:20:00,52.93,53.0,52.85,52.87,122500.0,41.732,41.7872,41.6689,41.6847,122500.0
2007-05-15 10:30:00,52.87,52.93,52.72,52.74,219400.0,41.6847,41.732,41.5665,41.5822,219400.0
2007-05-15 10:40:00,52.74,52.8,52.64,52.68,217600.0,41.5822,41.6295,41.5034,41.5349,217600.0
2007-05-15 10:50:00,52.68,52.69,52.52,52.55,224700.0,41.5349,41.5428,41.4088,41.4324,224700.0
2007-05-15 11:00:00,52.56,52.67,52.53,52.62,128600.0,41.4403,41.527,41.4166,41.4876,128600.0
2007-05-15 11:10:00,52.61,52.76,52.61,52.71,126900.0,41.4797,41.598,41.4797,41.5586,126900.0
2007-05-15 11:20:00,52.71,52.75,52.69,52.72,184300.0,41.5586,41.5901,41.5428,41.5665,184300.0
2007-05-15 11:30:00,52.73,52.89,52.71,52.89,191200.0,41.5743,41.7005,41.5586,41.7005,191200.0
2007-05-15 11:40:00,52.89,52.94,52.82,52.93,154800.0,41.7005,41.7399,41.6453,41.732,154800.0
2007-05-15 11:50:00,52.93,53.0,52.88,52.99,93000.0,41.732,41.7872,41.6926,41.7793,93000.0
2007-05-15 12:00:00,52.99,53.0,52.85,52.89,102900.0,41.7793,41.7872,41.6689,41.7005,102900.0
2007-05-15 12:10:00,52.89,53.03,52.89,52.95,150700.0,41.7005,41.8109,41.7005,41.7478,150700.0
2007-05-15 12:20:00,52.94,53.01,52.93,53.0,73700.0,41.7399,41.7951,41.732,41.7872,73700.0
2007-05-15 12:30:00,53.01,53.11,52.98,53.09,125600.0,41.7951,41.8739,41.7714,41.8582,125600.0
2007-05-15 12:40:00,53.09,53.14,53.01,53.05,151900.0,41.8582,41.8976,41.7951,41.8266,151900.0
2007-05-15 12:50:00,53.06,53.1,52.98,53.02,82700.0,41.8345,41.8661,41.7714,41.803,82700.0
2007-05-15 13:00:00,53.01,53.07,53.0,53.03,78400.0,41.7951,41.8424,41.7872,41.8109,78400.0
2007-05-15 13:10:00,53.04,53.05,52.99,52.99,114400.0,41.8188,41.8266,41.7793,41.7793,114400.0
2007-05-15 13:20:00,52.99,53.09,52.99,53.05,98900.0,41.7793,41.8582,41.7793,41.8266,98900.0
2007-05-15 13:30:00,53.06,53.1,53.04,53.07,115700.0,41.8345,41.8661,41.8188,41.8424,115700.0
2007-05-15 13:40:00,53.08,53.09,52.95,52.95,185200.0,41.8503,41.8582,41.7478,41.7478,185200.0
2007-05-15 13:50:00,52.95,53.05,52.95,53.03,119700.0,41.7478,41.8266,41.7478,41.8109,119700.0
2007-05-15 14:00:00,53.04,53.06,53.03,53.04,67000.0,41.8188,41.8345,41.8109,41.8188,67000.0
2007-05-15 14:10:00,53.04,53.09,53.01,53.04,132600.0,41.8188,41.8582,41.7951,41.8188,132600.0
2007-05-15 14:20:00,53.03,53.09,52.92,52.95,166500.0,41.8109,41.8582,41.7241,41.7478,166500.0
2007-05-15 14:30:00,52.95,53.0,52.88,52.89,110600.0,41.7478,41.7872,41.6926,41.7005,110600.0
2007-05-15 14:40:00,52.89,52.97,52.75,52.81,186800.0,41.7005,41.7636,41.5901,41.6374,186800.0
2007-05-15 14:50:00,52.81,52.9,52.76,52.77,150200.0,41.6374,41.7084,41.598,41.6059,150200.0
2007-05-15 15:00:00,52.77,52.93,52.77,52.9,116500.0,41.6059,41.732,41.6059,41.7084,116500.0
2007-05-15 15:10:00,52.89,52.94,52.86,52.9,127300.0,41.7005,41.7399,41.6768,41.7084,127300.0
2007-05-15 15:20:00,52.89,52.96,52.84,52.92,212300.0,41.7005,41.7557,41.6611,41.7241,212300.0
2007-05-15 15:30:00,52.92,52.98,52.9,52.92,227500.0,41.7241,41.7714,41.7084,41.7241,227500.0
2007-05-15 15:40:00,52.92,52.93,52.69,52.69,396800.0,41.7241,41.732,41.5428,41.5428,396800.0
2007-05-15 15:50:00,52.69,52.79,52.59,52.69,464500.0,41.5428,41.6216,41.464,41.5428,464500.0
2007-05-16 09:30:00,52.85,53.11,52.59,53.07,211500.0,41.6689,41.8739,41.464,41.8424,211500.0
2007-05-16 09:40:00,53.07,53.08,52.95,52.98,158100.0,41.8424,41.8503,41.7478,41.7714,158100.0
2007-05-16 09:50:00,53.01,53.03,52.88,53.02,158100.0,41.7951,41.8109,41.6926,41.803,158100.0
2007-05-16 10:00:00,53.03,53.23,52.91,53.19,326000.0,41.8109,41.9686,41.7163,41.937,326000.0
2007-05-16 10:10:00,53.16,53.25,53.13,53.16,169100.0,41.9134,41.9843,41.8897,41.9134,169100.0
2007-05-16 10:20:00,53.17,53.22,53.17,53.21,124300.0,41.9212,41.9607,41.9212,41.9528,124300.0
2007-05-16 10:30:00,53.22,53.22,53.13,53.2,112900.0,41.9607,41.9607,41.8897,41.9449,112900.0
2007-05-16 10:40:00,53.19,53.29,53.19,53.29,113300.0,41.937,42.0159,41.937,42.0159,113300.0
2007-05-16 10:50:00,53.29,53.31,53.1,53.25,170500.0,42.0159,42.0316,41.8661,41.9843,170500.0
2007-05-16 11:00:00,53.24,53.26,53.13,53.18,89800.0,41.9764,41.9922,41.8897,41.9291,89800.0
2007-05-16 11:10:00,53.17,53.25,53.14,53.25,174500.0,41.9212,41.9843,41.8976,41.9843,174500.0
2007-05-16 11:20:00,53.24,53.25,53.11,53.2,95400.0,41.9764,41.9843,41.8739,41.9449,95400.0
2007-05-16 11:30:00,53.2,53.27,53.17,53.26,121500.0,41.9449,42.0001,41.9212,41.9922,121500.0
2007-05-16 11:40:00,53.27,53.3,53.17,53.19,120000.0,42.0001,42.0237,41.9212,41.937,120000.0
2007-05-16 11:50:00,53.2,53.29,53.18,53.25,112800.0,41.9449,42.0159,41.9291,41.9843,112800.0
2007-05-16 12:00:00,53.25,53.33,53.25,53.28,87800.0,41.9843,42.0474,41.9843,42.008,87800.0
2007-05-16 12:10:00,53.27,53.34,53.18,53.22,138300.0,42.0001,42.0553,41.9291,41.9607,138300.0
2007-05-16 12:20:00,53.21,53.23,53.1,53.14,96600.0,41.9528,41.9686,41.8661,41.8976,96600.0
2007-05-16 12:30:00,53.14,53.36,53.14,53.32,214500.0,41.8976,42.0711,41.8976,42.0395,214500.0
2007-05-16 12:40:00,53.32,53.35,53.2,53.3,82400.0,42.0395,42.0632,41.9449,42.0237,82400.0
2007-05-16 12:50:00,53.3,53.36,53.26,53.35,103700.0,42.0237,42.0711,41.9922,42.0632,103700.0
2007-05-16 13:00:00,53.35,53.35,53.21,53.27,108700.0,42.0632,42.0632,41.9528,42.0001,108700.0
2007-05-16 13:10:00,53.25,53.35,53.2,53.33,68900.0,41.9843,42.0632,41.9449,42.0474,68900.0
2007-05-16 13:20:00,53.33,53.4,53.33,53.39,91800.0,42.0474,42.1026,42.0474,42.0947,91800.0
2007-05-16 13:30:00,53.39,53.48,53.36,53.48,166700.0,42.0947,42.1657,42.0711,42.1657,166700.0
2007-05-16 13:40:00,53.47,53.51,53.38,53.44,262200.0,42.1578,42.1893,42.0868,42.1341,262200.0
2007-05-16 13:50:00,53.43,53.49,53.39,53.48,165600.0,42.1262,42.1735,42.0947,42.1657,165600.0
2007-05-16 14:00:00,53.48,53.52,53.44,53.52,220200.0,42.1657,42.1972,42.1341,42.1972,220200.0
2007-05-16 14:10:00,53.52,53.56,53.48,53.56,166600.0,42.1972,42.2287,42.1657,42.2287,166600.0
2007-05-16 14:20:00,53.56,53.58,53.5,53.58,118900.0,42.2287,42.2445,42.1814,42.2445,118900.0
2007-05-16 14:30:00,53.57,53.58,53.55,53.57,164200.0,42.2366,42.2445,42.2209,42.2366,164200.0
2007-05-16 14:40:00,53.57,53.67,53.55,53.66,190700.0,42.2366,42.3155,42.2209,42.3076,190700.0
2007-05-16 14:50:00,53.66,53.73,53.63,53.71,176800.0,42.3076,42.3628,42.2839,42.347,176800.0
2007-05-16 15:00:00,53.71,53.73,53.69,53.71,159100.0,42.347,42.3628,42.3312,42.347,159100.0
2007-05-16 15:10:00,53.71,53.72,53.69,53.72,130500.0,42.347,42.3549,42.3312,42.3549,130500.0
2007-05-16 15:20:00,53.72,53.78,53.71,53.77,170300.0,42.3549,42.4022,42.347,42.3943,170300.0
2007-05-16 15:30:00,53.76,53.81,53.73,53.77,300500.0,42.3864,42.4258,42.3628,42.3943,300500.0
2007-05-16 15:40:00,53.77,53.82,53.77,53.8,258000.0,42.3943,42.4337,42.3943,42.418,258000.0
2007-05-16 15:50:00,53.8,53.82,53.74,53.79,435100.0,42.418,42.4337,42.3707,42.4101,435100.0
2007-05-17 09:30:00,53.57,53.65,53.25,53.31,134200.0,42.2366,42.2997,41.9843,42.0316,134200.0
2007-05-17 09:40:00,53.3,53.5,53.24,53.5,156700.0,42.0237,42.1814,41.9764,42.1814,156700.0
2007-05-17 09:50:00,53.49,53.75,53.49,53.68,141300.0,42.1735,42.3785,42.1735,42.3234,141300.0
2007-05-17 10:00:00,53.68,53.79,53.64,53.75,121900.0,42.3234,42.4101,42.2918,42.3785,121900.0
2007-05-17 10:10:00,53.75,53.76,53.63,53.65,100500.0,42.3785,42.3864,42.2839,42.2997,100500.0
2007-05-17 10:20:00,53.65,53.71,53.57,53.71,73700.0,42.2997,42.347,42.2366,42.347,73700.0
2007-05-17 10:30:00,53.71,53.74,53.57,53.59,96600.0,42.347,42.3707,42.2366,42.2524,96600.0
2007-05-17 10:40:00,53.58,53.67,53.58,53.67,172700.0,42.2445,42.3155,42.2445,42.3155,172700.0
2007-05-17 10:50:00,53.66,53.79,53.66,53.76,65500.0,42.3076,42.4101,42.3076,42.3864,65500.0
2007-05-17 11:00:00,53.77,53.84,53.77,53.82,118300.0,42.3943,42.4495,42.3943,42.4337,118300.0
2007-05-17 11:10:00,53.82,53.83,53.77,53.78,80500.0,42.4337,42.4416,42.3943,42.4022,80500.0
2007-05-17 11:20:00,53.79,53.83,53.76,53.81,115200.0,42.4101,42.4416,42.3864,42.4258,115200.0
2007-05-17 11:30:00,53.81,53.88,53.8,53.87,36800.0,42.4258,42.481,42.418,42.4732,36800.0
2007-05-17 11:40:00,53.87,53.96,53.85,53.95,88200.0,42.4732,42.5441,42.4574,42.5362,88200.0
2007-05-17 11:50:00,53.96,53.96,53.87,53.88,70600.0,42.5441,42.5441,42.4732,42.481,70600.0
2007-05-17 12:00:00,53.89,53.89,53.8,53.88,71800.0,42.4889,42.4889,42.418,42.481,71800.0
2007-05-17 12:10:00,53.89,53.89,53.81,53.82,39000.0,42.4889,42.4889,42.4258,42.4337,39000.0
2007-05-17 12:20:00,53.81,53.89,53.79,53.88,78300.0,42.4258,42.4889,42.4101,42.481,78300.0
2007-05-17 12:30:00,53.89,53.9,53.76,53.83,80400.0,42.4889,42.4968,42.3864,42.4416,80400.0
2007-05-17 12:40:00,53.82,53.91,53.81,53.91,60300.0,42.4337,42.5047,42.4258,42.5047,60300.0
2007-05-17 12:50:00,53.91,53.97,53.9,53.96,80700.0,42.5047,42.552,42.4968,42.5441,80700.0
2007-05-17 13:00:00,53.95,54.0,53.94,53.99,235400.0,42.5362,42.5757,42.5283,42.5678,235400.0
2007-05-17 13:10:00,53.98,54.0,53.97,53.99,62900.0,42.5599,42.5757,42.552,42.5678,62900.0
2007-05-17 13:20:00,53.98,53.99,53.93,53.96,49900.0,42.5599,42.5678,42.5205,42.5441,49900.0
2007-05-17 13:30:00,53.96,53.99,53.91,53.91,76200.0,42.5441,42.5678,42.5047,42.5047,76200.0
2007-05-17 13:40:00,53.91,53.93,53.87,53.89,73200.0,42.5047,42.5205,42.4732,42.4889,73200.0
2007-05-17 13:50:00,53.89,53.9,53.81,53.89,83600.0,42.4889,42.4968,42.4258,42.4889,83600.0
2007-05-17 14:00:00,53.88,53.89,53.83,53.88,181800.0,42.481,42.4889,42.4416,42.481,181800.0
2007-05-17 14:10:00,53.88,53.88,53.82,53.88,122300.0,42.481,42.481,42.4337,42.481,122300.0
2007-05-17 14:20:00,53.87,53.87,53.78,53.8,89600.0,42.4732,42.4732,42.4022,42.418,89600.0
2007-05-17 14:30:00,53.8,53.82,53.8,53.81,75600.0,42.418,42.4337,42.418,42.4258,75600.0
2007-05-17 14:40:00,53.82,53.86,53.77,53.8,99600.0,42.4337,42.4653,42.3943,42.418,99600.0
2007-05-17 14:50:00,53.8,53.89,53.79,53.79,211800.0,42.418,42.4889,42.4101,42.4101,211800.0
2007-05-17 15:00:00,53.79,53.85,53.68,53.69,286900.0,42.4101,42.4574,42.3234,42.3312,286900.0
2007-05-17 15:10:00,53.69,53.76,53.65,53.75,147200.0,42.3312,42.3864,42.2997,42.3785,147200.0
2007-05-17 15:20:00,53.76,53.77,53.68,53.76,129100.0,42.3864,42.3943,42.3234,42.3864,129100.0
2007-05-17 15:30:00,53.76,53.77,53.67,53.75,193100.0,42.3864,42.3943,42.3155,42.3785,193100.0
2007-05-17 15:40:00,53.75,53.76,53.7,53.75,130600.0,42.3785,42.3864,42.3391,42.3785,130600.0
2007-05-17 15:50:00,53.75,53.79,53.65,53.65,282500.0,42.3785,42.4101,42.2997,42.2997,282500.0
2007-05-18 09:30:00,53.73,53.8,53.32,53.39,930200.0,42.3628,42.418,42.0395,42.0947,930200.0
2007-05-18 09:40:00,53.39,53.49,53.29,53.33,187200.0,42.0947,42.1735,42.0159,42.0474,187200.0
2007-05-18 09:50:00,53.32,53.38,53.28,53.32,64800.0,42.0395,42.0868,42.008,42.0395,64800.0
2007-05-18 10:00:00,53.34,53.42,53.32,53.38,116100.0,42.0553,42.1184,42.0395,42.0868,116100.0
2007-05-18 10:10:00,53.37,53.49,53.35,53.45,67100.0,42.0789,42.1735,42.0632,42.142,67100.0
2007-05-18 10:20:00,53.48,53.51,53.35,53.51,68700.0,42.1657,42.1893,42.0632,42.1893,68700.0
2007-05-18 10:30:00,53.5,53.55,53.45,53.46,69100.0,42.1814,42.2209,42.142,42.1499,69100.0
2007-05-18 10:40:00,53.46,53.49,53.27,53.28,169300.0,42.1499,42.1735,42.0001,42.008,169300.0
2007-05-18 10:50:00,53.27,53.32,53.15,53.3,86400.0,42.0001,42.0395,41.9055,42.0237,86400.0
2007-05-18 11:00:00,53.3,53.32,53.17,53.3,95100.0,42.0237,42.0395,41.9212,42.0237,95100.0
2007-05-18 11:10:00,53.3,53.33,53.28,53.29,58100.0,42.0237,42.0474,42.008,42.0159,58100.0
2007-05-18 11:20:00,53.29,53.29,53.19,53.21,83000.0,42.0159,42.0159,41.937,41.9528,83000.0
2007-05-18 11:30:00,53.22,53.27,53.14,53.25,135800.0,41.9607,42.0001,41.8976,41.9843,135800.0
2007-05-18 11:40:00,53.25,53.29,53.15,53.17,147000.0,41.9843,42.0159,41.9055,41.9212,147000.0
2007-05-18 11:50:00,53.17,53.3,53.17,53.27,130600.0,41.9212,42.0237,41.9212,42.0001,130600.0
2007-05-18 12:00:00,53.27,53.3,53.25,53.28,113900.0,42.0001,42.0237,41.9843,42.008,113900.0
2007-05-18 12:10:00,53.28,53.29,53.25,53.28,61500.0,42.008,42.0159,41.9843,42.008,61500.0
2007-05-18 12:20:00,53.28,53.4,53.27,53.35,82000.0,42.008,42.1026,42.0001,42.0632,82000.0
2007-05-18 12:30:00,53.34,53.37,53.26,53.3,81300.0,42.0553,42.0789,41.9922,42.0237,81300.0
2007-05-18 12:40:00,53.3,53.39,53.3,53.37,77700.0,42.0237,42.0947,42.0237,42.0789,77700.0
2007-05-18 12:50:00,53.38,53.46,53.37,53.37,48100.0,42.0868,42.1499,42.0789,42.0789,48100.0
2007-05-18 13:00:00,53.37,53.42,53.31,53.4,77900.0,42.0789,42.1184,42.0316,42.1026,77900.0
2007-05-18 13:10:00,53.41,53.43,53.35,53.35,68400.0,42.1105,42.1262,42.0632,42.0632,68400.0
2007-05-18 13:20:00,53.35,53.42,53.33,53.42,39900.0,42.0632,42.1184,42.0474,42.1184,39900.0
2007-05-18 13:30:00,53.42,53.42,53.22,53.24,214900.0,42.1184,42.1184,41.9607,41.9764,214900.0
2007-05-18 13:40:00,53.24,53.36,53.23,53.27,158000.0,41.9764,42.0711,41.9686,42.0001,158000.0
2007-05-18 13:50:00,53.28,53.29,53.18,53.28,270800.0,42.008,42.0159,41.9291,42.008,270800.0
2007-05-18 14:00:00,53.27,53.4,53.26,53.39,295800.0,42.0001,42.1026,41.9922,42.0947,295800.0
2007-05-18 14:10:00,53.38,53.46,53.3,53.44,64200.0,42.0868,42.1499,42.0237,42.1341,64200.0
2007-05-18 14:20:00,53.43,53.47,53.37,53.38,62200.0,42.1262,42.1578,42.0789,42.0868,62200.0
2007-05-18 14:30:00,53.38,53.4,53.28,53.38,41900.0,42.0868,42.1026,42.008,42.0868,41900.0
2007-05-18 14:40:00,53.39,53.46,53.32,53.35,132800.0,42.0947,42.1499,42.0395,42.0632,132800.0
2007-05-18 14:50:00,53.36,53.4,53.35,53.38,167000.0,42.0711,42.1026,42.0632,42.0868,167000.0
2007-05-18 15:00:00,53.37,53.41,53.3,53.33,59900.0,42.0789,42.1105,42.0237,42.0474,59900.0
2007-05-18 15:10:00,53.34,53.5,53.33,53.47,130000.0,42.0553,42.1814,42.0474,42.1578,130000.0
2007-05-18 15:20:00,53.48,53.52,53.41,53.41,98100.0,42.1657,42.1972,42.1105,42.1105,98100.0
2007-05-18 15:30:00,53.41,53.41,53.27,53.34,299700.0,42.1105,42.1105,42.0001,42.0553,299700.0
2007-05-18 15:40:00,53.35,53.5,53.34,53.41,222300.0,42.0632,42.1814,42.0553,42.1105,222300.0
2007-05-18 15:50:00,53.42,53.56,53.38,53.5,249800.0,42.1184,42.2287,42.0868,42.1814,249800.0
2007-05-21 09:30:00,53.44,54.25,53.25,53.39,242800.0,42.1341,42.7728,41.9843,42.0947,242800.0
2007-05-21 09:40:00,53.39,53.45,53.25,53.27,123800.0,42.0947,42.142,41.9843,42.0001,123800.0
2007-05-21 09:50:00,53.27,53.35,53.12,53.33,101900.0,42.0001,42.0632,41.8818,42.0474,101900.0
2007-05-21 10:00:00,53.34,53.37,53.32,53.33,159000.0,42.0553,42.0789,42.0395,42.0474,159000.0
2007-05-21 10:10:00,53.34,53.37,53.19,53.2,143000.0,42.0553,42.0789,41.937,41.9449,143000.0
2007-05-21 10:20:00,53.2,53.25,53.15,53.2,115100.0,41.9449,41.9843,41.9055,41.9449,115100.0
2007-05-21 10:30:00,53.2,53.33,53.19,53.31,96100.0,41.9449,42.0474,41.937,42.0316,96100.0
2007-05-21 10:40:00,53.31,53.32,53.28,53.3,90100.0,42.0316,42.0395,42.008,42.0237,90100.0
2007-05-21 10:50:00,53.31,53.34,53.3,53.32,95700.0,42.0316,42.0553,42.0237,42.0395,95700.0
2007-05-21 11:00:00,53.33,53.43,53.32,53.41,116400.0,42.0474,42.1262,42.0395,42.1105,116400.0
2007-05-21 11:10:00,53.42,53.43,53.36,53.37,200900.0,42.1184,42.1262,42.0711,42.0789,200900.0
2007-05-21 11:20:00,53.37,53.4,53.36,53.38,64000.0,42.0789,42.1026,42.0711,42.0868,64000.0
2007-05-21 11:30:00,53.37,53.38,53.32,53.33,52400.0,42.0789,42.0868,42.0395,42.0474,52400.0
2007-05-21 11:40:00,53.32,53.33,53.3,53.31,93300.0,42.0395,42.0474,42.0237,42.0316,93300.0
2007-05-21 11:50:00,53.3,53.32,53.29,53.3,74600.0,42.0237,42.0395,42.0159,42.0237,74600.0
2007-05-21 12:00:00,53.3,53.32,53.25,53.31,89700.0,42.0237,42.0395,41.9843,42.0316,89700.0
2007-05-21 12:10:00,53.3,53.34,53.29,53.29,234700.0,42.0237,42.0553,42.0159,42.0159,234700.0
2007-05-21 12:20:00,53.3,53.34,53.27,53.27,77600.0,42.0237,42.0553,42.0001,42.0001,77600.0
2007-05-21 12:30:00,53.27,53.31,53.26,53.3,104500.0,42.0001,42.0316,41.9922,42.0237,104500.0
2007-05-21 12:40:00,53.31,53.31,53.29,53.31,76900.0,42.0316,42.0316,42.0159,42.0316,76900.0
2007-05-21 12:50:00,53.31,53.4,53.3,53.4,185200.0,42.0316,42.1026,42.0237,42.1026,185200.0
2007-05-21 13:00:00,53.4,53.4,53.33,53.34,106900.0,42.1026,42.1026,42.0474,42.0553,106900.0
2007-05-21 13:10:00,53.33,53.42,53.33,53.39,108900.0,42.0474,42.1184,42.0474,42.0947,108900.0
2007-05-21 13:20:00,53.4,53.48,53.37,53.42,251600.0,42.1026,42.1657,42.0789,42.1184,251600.0
2007-05-21 13:30:00,53.41,53.43,53.4,53.41,40000.0,42.1105,42.1262,42.1026,42.1105,40000.0
2007-05-21 13:40:00,53.42,53.42,53.4,53.4,74200.0,42.1184,42.1184,42.1026,42.1026,74200.0
2007-05-21 13:50:00,53.4,53.42,53.36,53.41,93000.0,42.1026,42.1184,42.0711,42.1105,93000.0
2007-05-21 14:00:00,53.42,53.42,53.37,53.39,76500.0,42.1184,42.1184,42.0789,42.0947,76500.0
2007-05-21 14:10:00,53.39,53.49,53.39,53.49,205900.0,42.0947,42.1735,42.0947,42.1735,205900.0
2007-05-21 14:20:00,53.49,53.56,53.47,53.48,183100.0,42.1735,42.2287,42.1578,42.1657,183100.0
2007-05-21 14:30:00,53.47,53.59,53.47,53.59,174700.0,42.1578,42.2524,42.1578,42.2524,174700.0
2007-05-21 14:40:00,53.59,53.63,53.57,53.6,169600.0,42.2524,42.2839,42.2366,42.2603,169600.0
2007-05-21 14:50:00,53.6,53.62,53.52,53.53,131100.0,42.2603,42.276,42.1972,42.2051,131100.0
2007-05-21 15:00:00,53.53,53.61,53.45,53.48,158300.0,42.2051,42.2682,42.142,42.1657,158300.0
2007-05-21 15:10:00,53.49,53.5,53.47,53.49,130100.0,42.1735,42.1814,42.1578,42.1735,130100.0
2007-05-21 15:20:00,53.49,53.53,53.42,53.46,293700.0,42.1735,42.2051,42.1184,42.1499,293700.0
2007-05-21 15:30:00,53.46,53.52,53.42,53.52,153300.0,42.1499,42.1972,42.1184,42.1972,153300.0
2007-05-21 15:40:00,53.51,53.62,53.51,53.57,193500.0,42.1893,42.276,42.1893,42.2366,193500.0
2007-05-21 15:50:00,53.57,53.58,53.47,53.55,152100.0,42.2366,42.2445,42.1578,42.2209,152100.0
2007-05-22 09:30:00,53.58,53.66,53.35,53.39,121700.0,42.2445,42.3076,42.0632,42.0947,121700.0
2007-05-22 09:40:00,53.39,53.66,53.39,53.55,111600.0,42.0947,42.3076,42.0947,42.2209,111600.0
2007-05-22 09:50:00,53.56,53.6,53.43,53.56,80700.0,42.2287,42.2603,42.1262,42.2287,80700.0
2007-05-22 10:00:00,53.56,53.66,53.46,53.63,121800.0,42.2287,42.3076,42.1499,42.2839,121800.0
2007-05-22 10:10:00,53.65,53.73,53.58,53.58,144600.0,42.2997,42.3628,42.2445,42.2445,144600.0
2007-05-22 10:20:00,53.58,53.61,53.52,53.54,194000.0,42.2445,42.2682,42.1972,42.213,194000.0
2007-05-22 10:30:00,53.55,53.56,53.52,53.54,113900.0,42.2209,42.2287,42.1972,42.213,113900.0
2007-05-22 10:40:00,53.55,53.6,53.54,53.57,90900.0,42.2209,42.2603,42.213,42.2366,90900.0
2007-05-22 10:50:00,53.56,53.66,53.54,53.6,158000.0,42.2287,42.3076,42.213,42.2603,158000.0
2007-05-22 11:00:00,53.59,53.65,53.57,53.59,86000.0,42.2524,42.2997,42.2366,42.2524,86000.0
2007-05-22 11:10:00,53.6,53.66,53.59,53.64,68100.0,42.2603,42.3076,42.2524,42.2918,68100.0
2007-05-22 11:20:00,53.64,53.74,53.63,53.69,128400.0,42.2918,42.3707,42.2839,42.3312,128400.0
2007-05-22 11:30:00,53.7,53.72,53.69,53.71,101400.0,42.3391,42.3549,42.3312,42.347,101400.0
2007-05-22 11:40:00,53.7,54.11,53.7,53.96,739200.0,42.3391,42.6624,42.3391,42.5441,739200.0
2007-05-22 11:50:00,53.96,54.15,53.79,53.93,569200.0,42.5441,42.6939,42.4101,42.5205,569200.0
2007-05-22 12:00:00,53.92,53.93,53.85,53.89,119200.0,42.5126,42.5205,42.4574,42.4889,119200.0
2007-05-22 12:10:00,53.89,53.97,53.89,53.93,105100.0,42.4889,42.552,42.4889,42.5205,105100.0
2007-05-22 12:20:00,53.93,53.94,53.74,53.75,154800.0,42.5205,42.5283,42.3707,42.3785,154800.0
2007-05-22 12:30:00,53.75,53.89,53.75,53.85,77600.0,42.3785,42.4889,42.3785,42.4574,77600.0
2007-05-22 12:40:00,53.86,53.99,53.84,53.99,138100.0,42.4653,42.5678,42.4495,42.5678,138100.0
2007-05-22 12:50:00,53.98,54.04,53.89,53.94,186700.0,42.5599,42.6072,42.4889,42.5283,186700.0
2007-05-22 13:00:00,53.93,54.01,53.91,54.01,134000.0,42.5205,42.5835,42.5047,42.5835,134000.0
2007-05-22 13:10:00,54.0,54.02,53.89,53.91,230000.0,42.5757,42.5914,42.4889,42.5047,230000.0
2007-05-22 13:20:00,53.91,53.97,53.89,53.97,65700.0,42.5047,42.552,42.4889,42.552,65700.0
2007-05-22 13:30:00,53.97,54.1,53.96,54.1,111100.0,42.552,42.6545,42.5441,42.6545,111100.0
2007-05-22 13:40:00,54.1,54.12,54.01,54.04,160300.0,42.6545,42.6703,42.5835,42.6072,160300.0
2007-05-22 13:50:00,54.05,54.2,54.05,54.09,131300.0,42.6151,42.7333,42.6151,42.6466,131300.0
2007-05-22 14:00:00,54.09,54.33,54.06,54.32,190700.0,42.6466,42.8358,42.623,42.828,190700.0
2007-05-22 14:10:00,54.33,54.35,54.21,54.26,182400.0,42.8358,42.8516,42.7412,42.7806,182400.0
2007-05-22 14:20:00,54.27,54.32,54.25,54.25,126400.0,42.7885,42.828,42.7728,42.7728,126400.0
2007-05-22 14:30:00,54.25,54.27,54.2,54.21,132300.0,42.7728,42.7885,42.7333,42.7412,132300.0
2007-05-22 14:40:00,54.2,54.27,53.99,54.0,310700.0,42.7333,42.7885,42.5678,42.5757,310700.0
2007-05-22 14:50:00,54.0,54.06,53.98,54.02,111200.0,42.5757,42.623,42.5599,42.5914,111200.0
2007-05-22 15:00:00,54.03,54.07,53.95,54.07,108200.0,42.5993,42.6308,42.5362,42.6308,108200.0
2007-05-22 15:10:00,54.06,54.07,53.85,53.87,170000.0,42.623,42.6308,42.4574,42.4732,170000.0
2007-05-22 15:20:00,53.87,53.97,53.83,53.97,130300.0,42.4732,42.552,42.4416,42.552,130300.0
2007-05-22 15:30:00,53.97,54.05,53.94,53.96,148400.0,42.552,42.6151,42.5283,42.5441,148400.0
2007-05-22 15:40:00,53.97,54.0,53.95,53.98,144900.0,42.552,42.5757,42.5362,42.5599,144900.0
2007-05-22 15:50:00,53.97,53.97,53.76,53.84,248300.0,42.552,42.552,42.3864,42.4495,248300.0
2007-05-23 09:30:00,53.89,53.91,53.61,53.82,248700.0,42.4889,42.5047,42.2682,42.4337,248700.0
2007-05-23 09:40:00,53.82,53.96,53.81,53.96,148500.0,42.4337,42.5441,42.4258,42.5441,148500.0
2007-05-23 09:50:00,53.96,53.99,53.72,53.89,186500.0,42.5441,42.5678,42.3549,42.4889,186500.0
2007-05-23 10:00:00,53.9,53.98,53.86,53.91,104300.0,42.4968,42.5599,42.4653,42.5047,104300.0
2007-05-23 10:10:00,53.92,53.93,53.79,53.9,278800.0,42.5126,42.5205,42.4101,42.4968,278800.0
2007-05-23 10:20:00,53.91,54.01,53.89,54.0,142700.0,42.5047,42.5835,42.4889,42.5757,142700.0
2007-05-23 10:30:00,54.0,54.06,53.93,54.05,169800.0,42.5757,42.623,42.5205,42.6151,169800.0
2007-05-23 10:40:00,54.05,54.1,53.97,54.05,138100.0,42.6151,42.6545,42.552,42.6151,138100.0
2007-05-23 10:50:00,54.04,54.15,54.04,54.07,277800.0,42.6072,42.6939,42.6072,42.6308,277800.0
2007-05-23 11:00:00,54.07,54.07,53.98,53.98,87400.0,42.6308,42.6308,42.5599,42.5599,87400.0
2007-05-23 11:10:00,53.98,53.98,53.9,53.94,102800.0,42.5599,42.5599,42.4968,42.5283,102800.0
2007-05-23 11:20:00,53.94,53.97,53.9,53.94,54300.0,42.5283,42.552,42.4968,42.5283,54300.0
2007-05-23 11:30:00,53.94,53.95,53.9,53.91,71600.0,42.5283,42.5362,42.4968,42.5047,71600.0
2007-05-23 11:40:00,53.91,53.95,53.9,53.94,55100.0,42.5047,42.5362,42.4968,42.5283,55100.0
2007-05-23 11:50:00,53.94,53.96,53.88,53.92,419600.0,42.5283,42.5441,42.481,42.5126,419600.0
2007-05-23 12:00:00,53.92,53.98,53.9,53.94,105300.0,42.5126,42.5599,42.4968,42.5283,105300.0
2007-05-23 12:10:00,53.94,54.03,53.93,54.03,145200.0,42.5283,42.5993,42.5205,42.5993,145200.0
2007-05-23 12:20:00,54.03,54.09,54.02,54.07,114700.0,42.5993,42.6466,42.5914,42.6308,114700.0
2007-05-23 12:30:00,54.07,54.08,53.99,53.99,77100.0,42.6308,42.6387,42.5678,42.5678,77100.0
2007-05-23 12:40:00,54.0,54.01,53.96,53.99,63900.0,42.5757,42.5835,42.5441,42.5678,63900.0
2007-05-23 12:50:00,54.0,54.0,53.97,53.99,47900.0,42.5757,42.5757,42.552,42.5678,47900.0
2007-05-23 13:00:00,53.99,54.08,53.98,54.08,70300.0,42.5678,42.6387,42.5599,42.6387,70300.0
2007-05-23 13:10:00,54.07,54.24,54.0,54.14,862600.0,42.6308,42.7649,42.5757,42.686,862600.0
2007-05-23 13:20:00,54.15,54.24,54.11,54.24,619300.0,42.6939,42.7649,42.6624,42.7649,619300.0
2007-05-23 13:30:00,54.24,54.25,54.16,54.16,87100.0,42.7649,42.7728,42.7018,42.7018,87100.0
2007-05-23 13:40:00,54.15,54.2,54.13,54.15,112300.0,42.6939,42.7333,42.6781,42.6939,112300.0
2007-05-23 13:50:00,54.14,54.2,54.08,54.1,132500.0,42.686,42.7333,42.6387,42.6545,132500.0
2007-05-23 14:00:00,54.11,54.12,53.95,53.98,124400.0,42.6624,42.6703,42.5362,42.5599,124400.0
2007-05-23 14:10:00,53.98,53.98,53.9,53.9,106800.0,42.5599,42.5599,42.4968,42.4968,106800.0
2007-05-23 14:20:00,53.91,53.94,53.89,53.93,236200.0,42.5047,42.5283,42.4889,42.5205,236200.0
2007-05-23 14:30:00,53.94,54.0,53.93,53.94,85300.0,42.5283,42.5757,42.5205,42.5283,85300.0
2007-05-23 14:40:00,53.94,54.03,53.89,54.01,143200.0,42.5283,42.5993,42.4889,42.5835,143200.0
2007-05-23 14:50:00,54.01,54.09,53.99,54.02,141500.0,42.5835,42.6466,42.5678,42.5914,141500.0
2007-05-23 15:00:00,54.01,54.08,53.98,53.98,111800.0,42.5835,42.6387,42.5599,42.5599,111800.0
2007-05-23 15:10:00,53.98,53.98,53.9,53.94,95500.0,42.5599,42.5599,42.4968,42.5283,95500.0
2007-05-23 15:20:00,53.94,54.04,53.93,54.03,109300.0,42.5283,42.6072,42.5205,42.5993,109300.0
2007-05-23 15:30:00,54.02,54.04,53.96,53.98,118000.0,42.5914,42.6072,42.5441,42.5599,118000.0
2007-05-23 15:40:00,53.98,54.1,53.97,54.07,168600.0,42.5599,42.6545,42.552,42.6308,168600.0
2007-05-23 15:50:00,54.07,54.07,53.9,53.92,195300.0,42.6308,42.6308,42.4968,42.5126,195300.0
2007-05-24 09:30:00,53.79,54.03,53.68,53.98,424600.0,42.4101,42.5993,42.3234,42.5599,424600.0
2007-05-24 09:40:00,53.98,54.0,53.92,53.94,248300.0,42.5599,42.5757,42.5126,42.5283,248300.0
2007-05-24 09:50:00,53.95,53.98,53.67,53.93,206000.0,42.5362,42.5599,42.3155,42.5205,206000.0
2007-05-24 10:00:00,53.92,54.04,53.91,54.02,333900.0,42.5126,42.6072,42.5047,42.5914,333900.0
2007-05-24 10:10:00,54.03,54.03,53.95,54.01,251500.0,42.5993,42.5993,42.5362,42.5835,251500.0
2007-05-24 10:20:00,54.0,54.2,53.99,54.14,283200.0,42.5757,42.7333,42.5678,42.686,283200.0
2007-05-24 10:30:00,54.14,54.29,54.1,54.19,242300.0,42.686,42.8043,42.6545,42.7255,242300.0
2007-05-24 10:40:00,54.2,54.28,54.17,54.28,138000.0,42.7333,42.7964,42.7097,42.7964,138000.0
2007-05-24 10:50:00,54.26,54.43,54.25,54.41,436500.0,42.7806,42.9147,42.7728,42.8989,436500.0
2007-05-24 11:00:00,54.37,54.41,54.37,54.4,164700.0,42.8674,42.8989,42.8674,42.891,164700.0
2007-05-24 11:10:00,54.41,54.41,54.2,54.2,219100.0,42.8989,42.8989,42.7333,42.7333,219100.0
2007-05-24 11:20:00,54.2,54.26,54.17,54.23,154500.0,42.7333,42.7806,42.7097,42.757,154500.0
2007-05-24 11:30:00,54.24,54.39,54.21,54.38,135800.0,42.7649,42.8831,42.7412,42.8753,135800.0
2007-05-24 11:40:00,54.39,54.42,54.3,54.4,159900.0,42.8831,42.9068,42.8122,42.891,159900.0
2007-05-24 11:50:00,54.4,54.41,54.29,54.37,86300.0,42.891,42.8989,42.8043,42.8674,86300.0
2007-05-24 12:00:00,54.37,54.4,54.3,54.4,116800.0,42.8674,42.891,42.8122,42.891,116800.0
2007-05-24 12:10:00,54.39,54.4,54.32,54.34,122500.0,42.8831,42.891,42.828,42.8437,122500.0
2007-05-24 12:20:00,54.34,54.39,54.33,54.35,102400.0,42.8437,42.8831,42.8358,42.8516,102400.0
2007-05-24 12:30:00,54.35,54.36,54.17,54.2,168600.0,42.8516,42.8595,42.7097,42.7333,168600.0
2007-05-24 12:40:00,54.2,54.23,54.19,54.21,93100.0,42.7333,42.757,42.7255,42.7412,93100.0
2007-05-24 12:50:00,54.21,54.29,54.2,54.29,108000.0,42.7412,42.8043,42.7333,42.8043,108000.0
2007-05-24 13:00:00,54.29,54.32,54.19,54.19,189300.0,42.8043,42.828,42.7255,42.7255,189300.0
2007-05-24 13:10:00,54.19,54.24,54.08,54.23,124700.0,42.7255,42.7649,42.6387,42.757,124700.0
2007-05-24 13:20:00,54.23,54.25,54.21,54.21,63400.0,42.757,42.7728,42.7412,42.7412,63400.0
2007-05-24 13:30:00,54.21,54.22,54.14,54.14,98800.0,42.7412,42.7491,42.686,42.686,98800.0
2007-05-24 13:40:00,54.14,54.22,53.98,54.16,223500.0,42.686,42.7491,42.5599,42.7018,223500.0
2007-05-24 13:50:00,54.17,54.24,54.04,54.12,139600.0,42.7097,42.7649,42.6072,42.6703,139600.0
2007-05-24 14:00:00,54.12,54.23,54.11,54.2,132000.0,42.6703,42.757,42.6624,42.7333,132000.0
2007-05-24 14:10:00,54.2,54.25,54.16,54.23,96100.0,42.7333,42.7728,42.7018,42.757,96100.0
2007-05-24 14:20:00,54.25,54.3,54.23,54.3,68900.0,42.7728,42.8122,42.757,42.8122,68900.0
2007-05-24 14:30:00,54.29,54.33,54.21,54.27,177300.0,42.8043,42.8358,42.7412,42.7885,177300.0
2007-05-24 14:40:00,54.27,54.35,54.24,54.3,219200.0,42.7885,42.8516,42.7649,42.8122,219200.0
2007-05-24 14:50:00,54.3,54.3,54.23,54.26,199600.0,42.8122,42.8122,42.757,42.7806,199600.0
2007-05-24 15:00:00,54.26,54.3,54.23,54.3,116400.0,42.7806,42.8122,42.757,42.8122,116400.0
2007-05-24 15:10:00,54.3,54.3,54.24,54.26,83600.0,42.8122,42.8122,42.7649,42.7806,83600.0
2007-05-24 15:20:00,54.26,54.28,54.21,54.25,334400.0,42.7806,42.7964,42.7412,42.7728,334400.0
2007-05-24 15:30:00,54.25,54.29,54.22,54.28,146000.0,42.7728,42.8043,42.7491,42.7964,146000.0
2007-05-24 15:40:00,54.27,54.31,54.25,54.3,351700.0,42.7885,42.8201,42.7728,42.8122,351700.0
2007-05-24 15:50:00,54.3,54.31,54.21,54.22,388400.0,42.8122,42.8201,42.7412,42.7491,388400.0
2007-05-25 09:30:00,54.6,54.61,54.17,54.2,165100.0,43.0487,43.0566,42.7097,42.7333,165100.0
2007-05-25 09:40:00,54.21,54.25,54.03,54.24,108800.0,42.7412,42.7728,42.5993,42.7649,108800.0
2007-05-25 09:50:00,54.24,54.43,54.18,54.37,114000.0,42.7649,42.9147,42.7176,42.8674,114000.0
2007-05-25 10:00:00,54.41,54.42,54.29,54.37,165000.0,42.8989,42.9068,42.8043,42.8674,165000.0
2007-05-25 10:10:00,54.38,54.42,54.35,54.37,136600.0,42.8753,42.9068,42.8516,42.8674,136600.0
2007-05-25 10:20:00,54.38,54.39,54.24,54.26,173600.0,42.8753,42.8831,42.7649,42.7806,173600.0
2007-05-25 10:30:00,54.26,54.3,54.22,54.29,136700.0,42.7806,42.8122,42.7491,42.8043,136700.0
2007-05-25 10:40:00,54.29,54.33,54.25,54.26,133800.0,42.8043,42.8358,42.7728,42.7806,133800.0
2007-05-25 10:50:00,54.26,54.29,54.24,54.29,128900.0,42.7806,42.8043,42.7649,42.8043,128900.0
2007-05-25 11:00:00,54.29,54.38,54.27,54.36,163500.0,42.8043,42.8753,42.7885,42.8595,163500.0
2007-05-25 11:10:00,54.36,54.36,54.29,54.29,92200.0,42.8595,42.8595,42.8043,42.8043,92200.0
2007-05-25 11:20:00,54.3,54.34,54.26,54.34,178900.0,42.8122,42.8437,42.7806,42.8437,178900.0
2007-05-25 11:30:00,54.34,54.4,54.33,54.35,87800.0,42.8437,42.891,42.8358,42.8516,87800.0
2007-05-25 11:40:00,54.35,54.36,54.3,54.31,84100.0,42.8516,42.8595,42.8122,42.8201,84100.0
2007-05-25 11:50:00,54.31,54.35,54.3,54.35,90500.0,42.8201,42.8516,42.8122,42.8516,90500.0
2007-05-25 12:00:00,54.35,54.35,54.29,54.3,113000.0,42.8516,42.8516,42.8043,42.8122,113000.0
2007-05-25 12:10:00,54.31,54.35,54.28,54.35,156400.0,42.8201,42.8516,42.7964,42.8516,156400.0
2007-05-25 12:20:00,54.35,54.35,54.27,54.31,77000.0,42.8516,42.8516,42.7885,42.8201,77000.0
2007-05-25 12:30:00,54.32,54.36,54.26,54.34,213400.0,42.828,42.8595,42.7806,42.8437,213400.0
2007-05-25 12:40:00,54.34,54.35,54.31,54.32,60000.0,42.8437,42.8516,42.8201,42.828,60000.0
2007-05-25 12:50:00,54.32,54.36,54.31,54.34,97000.0,42.828,42.8595,42.8201,42.8437,97000.0
2007-05-25 13:00:00,54.34,54.36,54.33,54.34,73500.0,42.8437,42.8595,42.8358,42.8437,73500.0
2007-05-25 13:10:00,54.34,54.42,54.34,54.41,86600.0,42.8437,42.9068,42.8437,42.8989,86600.0
2007-05-25 13:20:00,54.41,54.41,54.34,54.36,51600.0,42.8989,42.8989,42.8437,42.8595,51600.0
2007-05-25 13:30:00,54.37,54.37,54.34,54.34,61000.0,42.8674,42.8674,42.8437,42.8437,61000.0
2007-05-25 13:40:00,54.34,54.39,54.33,54.38,79000.0,42.8437,42.8831,42.8358,42.8753,79000.0
2007-05-25 13:50:00,54.37,54.4,54.37,54.4,76200.0,42.8674,42.891,42.8674,42.891,76200.0
2007-05-25 14:00:00,54.4,54.42,54.34,54.35,84100.0,42.891,42.9068,42.8437,42.8516,84100.0
2007-05-25 14:10:00,54.35,54.39,54.34,54.36,158700.0,42.8516,42.8831,42.8437,42.8595,158700.0
2007-05-25 14:20:00,54.36,54.37,54.35,54.35,187500.0,42.8595,42.8674,42.8516,42.8516,187500.0
2007-05-25 14:30:00,54.35,54.36,54.34,54.35,72600.0,42.8516,42.8595,42.8437,42.8516,72600.0
2007-05-25 14:40:00,54.35,54.38,54.34,54.35,155000.0,42.8516,42.8753,42.8437,42.8516,155000.0
2007-05-25 14:50:00,54.35,54.39,54.33,54.36,128900.0,42.8516,42.8831,42.8358,42.8595,128900.0
2007-05-25 15:00:00,54.36,54.39,54.35,54.37,77300.0,42.8595,42.8831,42.8516,42.8674,77300.0
2007-05-25 15:10:00,54.36,54.41,54.35,54.39,98800.0,42.8595,42.8989,42.8516,42.8831,98800.0
2007-05-25 15:20:00,54.38,54.46,54.38,54.44,117400.0,42.8753,42.9383,42.8753,42.9226,117400.0
2007-05-25 15:30:00,54.44,54.47,54.44,54.46,175600.0,42.9226,42.9462,42.9226,42.9383,175600.0
2007-05-25 15:40:00,54.45,54.5,54.45,54.48,176800.0,42.9304,42.9699,42.9304,42.9541,176800.0
2007-05-25 15:50:00,54.48,54.5,54.36,54.36,147100.0,42.9541,42.9699,42.8595,42.8595,147100.0
2007-05-29 09:30:00,54.4,54.6,54.4,54.57,258700.0,42.891,43.0487,42.891,43.0251,258700.0
2007-05-29 09:40:00,54.56,54.63,54.5,54.62,129700.0,43.0172,43.0724,42.9699,43.0645,129700.0
2007-05-29 09:50:00,54.62,54.65,54.51,54.63,118600.0,43.0645,43.0881,42.9778,43.0724,118600.0
2007-05-29 10:00:00,54.63,54.68,54.54,54.56,108800.0,43.0724,43.1118,43.0014,43.0172,108800.0
2007-05-29 10:10:00,54.55,54.67,54.53,54.62,241900.0,43.0093,43.1039,42.9935,43.0645,241900.0
2007-05-29 10:20:00,54.61,54.68,54.59,54.67,145200.0,43.0566,43.1118,43.0408,43.1039,145200.0
2007-05-29 10:30:00,54.67,54.68,54.59,54.61,113800.0,43.1039,43.1118,43.0408,43.0566,113800.0
2007-05-29 10:40:00,54.61,54.65,54.59,54.61,103700.0,43.0566,43.0881,43.0408,43.0566,103700.0
2007-05-29 10:50:00,54.61,54.62,54.59,54.61,134100.0,43.0566,43.0645,43.0408,43.0566,134100.0
2007-05-29 11:00:00,54.6,54.64,54.56,54.62,238800.0,43.0487,43.0803,43.0172,43.0645,238800.0
2007-05-29 11:10:00,54.62,54.66,54.59,54.65,101600.0,43.0645,43.096,43.0408,43.0881,101600.0
2007-05-29 11:20:00,54.64,54.79,54.62,54.78,230400.0,43.0803,43.1985,43.0645,43.1906,230400.0
2007-05-29 11:30:00,54.76,54.78,54.61,54.65,151800.0,43.1749,43.1906,43.0566,43.0881,151800.0
2007-05-29 11:40:00,54.65,54.66,54.6,54.62,109900.0,43.0881,43.096,43.0487,43.0645,109900.0
2007-05-29 11:50:00,54.62,54.64,54.57,54.59,171400.0,43.0645,43.0803,43.0251,43.0408,171400.0
2007-05-29 12:00:00,54.59,54.64,54.57,54.61,122700.0,43.0408,43.0803,43.0251,43.0566,122700.0
2007-05-29 12:10:00,54.6,54.64,54.58,54.63,73900.0,43.0487,43.0803,43.0329,43.0724,73900.0
2007-05-29 12:20:00,54.63,54.65,54.58,54.62,76300.0,43.0724,43.0881,43.0329,43.0645,76300.0
2007-05-29 12:30:00,54.61,54.63,54.58,54.62,90600.0,43.0566,43.0724,43.0329,43.0645,90600.0
2007-05-29 12:40:00,54.61,54.62,54.6,54.62,57700.0,43.0566,43.0645,43.0487,43.0645,57700.0
2007-05-29 12:50:00,54.62,54.66,54.59,54.66,67200.0,43.0645,43.096,43.0408,43.096,67200.0
2007-05-29 13:00:00,54.66,54.66,54.59,54.66,58600.0,43.096,43.096,43.0408,43.096,58600.0
2007-05-29 13:10:00,54.66,54.69,54.59,54.62,107800.0,43.096,43.1197,43.0408,43.0645,107800.0
2007-05-29 13:20:00,54.63,54.63,54.54,54.56,143400.0,43.0724,43.0724,43.0014,43.0172,143400.0
2007-05-29 13:30:00,54.57,54.58,54.55,54.57,74100.0,43.0251,43.0329,43.0093,43.0251,74100.0
2007-05-29 13:40:00,54.57,54.67,54.56,54.6,91400.0,43.0251,43.1039,43.0172,43.0487,91400.0
2007-05-29 13:50:00,54.61,54.65,54.59,54.6,46600.0,43.0566,43.0881,43.0408,43.0487,46600.0
2007-05-29 14:00:00,54.61,54.63,54.59,54.6,77100.0,43.0566,43.0724,43.0408,43.0487,77100.0
2007-05-29 14:10:00,54.61,54.65,54.59,54.62,86300.0,43.0566,43.0881,43.0408,43.0645,86300.0
2007-05-29 14:20:00,54.63,54.64,54.59,54.61,105600.0,43.0724,43.0803,43.0408,43.0566,105600.0
2007-05-29 14:30:00,54.6,54.65,54.55,54.64,144700.0,43.0487,43.0881,43.0093,43.0803,144700.0
2007-05-29 14:40:00,54.65,54.67,54.6,54.67,103300.0,43.0881,43.1039,43.0487,43.1039,103300.0
2007-05-29 14:50:00,54.67,54.67,54.6,54.6,83500.0,43.1039,43.1039,43.0487,43.0487,83500.0
2007-05-29 15:00:00,54.6,54.63,54.58,54.61,242900.0,43.0487,43.0724,43.0329,43.0566,242900.0
2007-05-29 15:10:00,54.6,54.65,54.59,54.61,104700.0,43.0487,43.0881,43.0408,43.0566,104700.0
2007-05-29 15:20:00,54.62,54.64,54.59,54.6,108300.0,43.0645,43.0803,43.0408,43.0487,108300.0
2007-05-29 15:30:00,54.6,54.62,54.59,54.6,123900.0,43.0487,43.0645,43.0408,43.0487,123900.0
2007-05-29 15:40:00,54.6,54.66,54.59,54.61,201200.0,43.0487,43.096,43.0408,43.0566,201200.0
2007-05-29 15:50:00,54.61,54.62,54.53,54.6,226600.0,43.0566,43.0645,42.9935,43.0487,226600.0
2007-05-30 09:30:00,54.39,54.55,54.23,54.53,186600.0,42.8831,43.0093,42.757,42.9935,186600.0
2007-05-30 09:40:00,54.52,54.57,54.3,54.38,145500.0,42.9856,43.0251,42.8122,42.8753,145500.0
2007-05-30 09:50:00,54.38,54.58,54.34,54.54,147600.0,42.8753,43.0329,42.8437,43.0014,147600.0
2007-05-30 10:00:00,54.53,54.58,54.38,54.48,185200.0,42.9935,43.0329,42.8753,42.9541,185200.0
2007-05-30 10:10:00,54.47,54.63,54.47,54.61,109400.0,42.9462,43.0724,42.9462,43.0566,109400.0
2007-05-30 10:20:00,54.6,54.61,54.49,54.58,114700.0,43.0487,43.0566,42.962,43.0329,114700.0
2007-05-30 10:30:00,54.57,54.61,54.54,54.6,92200.0,43.0251,43.0566,43.0014,43.0487,92200.0
2007-05-30 10:40:00,54.58,54.67,54.54,54.64,77700.0,43.0329,43.1039,43.0014,43.0803,77700.0
2007-05-30 10:50:00,54.64,54.68,54.55,54.63,70900.0,43.0803,43.1118,43.0093,43.0724,70900.0
2007-05-30 11:00:00,54.63,54.63,54.54,54.57,57800.0,43.0724,43.0724,43.0014,43.0251,57800.0
2007-05-30 11:10:00,54.57,54.58,54.5,54.54,82600.0,43.0251,43.0329,42.9699,43.0014,82600.0
2007-05-30 11:20:00,54.55,54.68,54.53,54.58,99900.0,43.0093,43.1118,42.9935,43.0329,99900.0
2007-05-30 11:30:00,54.59,54.65,54.5,54.5,220500.0,43.0408,43.0881,42.9699,42.9699,220500.0
2007-05-30 11:40:00,54.5,54.6,54.5,54.58,45400.0,42.9699,43.0487,42.9699,43.0329,45400.0
2007-05-30 11:50:00,54.59,54.65,54.58,54.63,41000.0,43.0408,43.0881,43.0329,43.0724,41000.0
2007-05-30 12:00:00,54.63,54.68,54.57,54.6,41800.0,43.0724,43.1118,43.0251,43.0487,41800.0
2007-05-30 12:10:00,54.61,54.62,54.53,54.6,51500.0,43.0566,43.0645,42.9935,43.0487,51500.0
2007-05-30 12:20:00,54.6,54.69,54.59,54.68,41000.0,43.0487,43.1197,43.0408,43.1118,41000.0
2007-05-30 12:30:00,54.67,54.74,54.64,54.73,144700.0,43.1039,43.1591,43.0803,43.1512,144700.0
2007-05-30 12:40:00,54.72,54.9,54.71,54.89,188000.0,43.1433,43.2852,43.1354,43.2774,188000.0
2007-05-30 12:50:00,54.88,54.9,54.74,54.77,71600.0,43.2695,43.2852,43.1591,43.1827,71600.0
2007-05-30 13:00:00,54.79,54.79,54.67,54.7,103500.0,43.1985,43.1985,43.1039,43.1276,103500.0
2007-05-30 13:10:00,54.7,54.7,54.61,54.63,49100.0,43.1276,43.1276,43.0566,43.0724,49100.0
2007-05-30 13:20:00,54.63,54.63,54.56,54.59,52100.0,43.0724,43.0724,43.0172,43.0408,52100.0
2007-05-30 13:30:00,54.58,54.6,54.55,54.55,63900.0,43.0329,43.0487,43.0093,43.0093,63900.0
2007-05-30 13:40:00,54.55,54.58,54.52,54.57,73400.0,43.0093,43.0329,42.9856,43.0251,73400.0
2007-05-30 13:50:00,54.57,54.66,54.57,54.65,60600.0,43.0251,43.096,43.0251,43.0881,60600.0
2007-05-30 14:00:00,54.64,54.66,54.4,54.45,203800.0,43.0803,43.096,42.891,42.9304,203800.0
2007-05-30 14:10:00,54.46,54.63,54.46,54.54,92100.0,42.9383,43.0724,42.9383,43.0014,92100.0
2007-05-30 14:20:00,54.53,54.63,54.48,54.6,100700.0,42.9935,43.0724,42.9541,43.0487,100700.0
2007-05-30 14:30:00,54.6,54.65,54.52,54.57,91900.0,43.0487,43.0881,42.9856,43.0251,91900.0
2007-05-30 14:40:00,54.58,54.64,54.56,54.57,59100.0,43.0329,43.0803,43.0172,43.0251,59100.0
2007-05-30 14:50:00,54.57,54.61,54.55,54.59,62500.0,43.0251,43.0566,43.0093,43.0408,62500.0
2007-05-30 15:00:00,54.58,54.61,54.53,54.54,89400.0,43.0329,43.0566,42.9935,43.0014,89400.0
2007-05-30 15:10:00,54.57,54.57,54.47,54.53,55300.0,43.0251,43.0251,42.9462,42.9935,55300.0
2007-05-30 15:20:00,54.52,54.57,54.44,54.57,129500.0,42.9856,43.0251,42.9226,43.0251,129500.0
2007-05-30 15:30:00,54.57,54.58,54.54,54.56,115200.0,43.0251,43.0329,43.0014,43.0172,115200.0
2007-05-30 15:40:00,54.56,54.63,54.55,54.55,93500.0,43.0172,43.0724,43.0093,43.0093,93500.0
2007-05-30 15:50:00,54.55,54.61,54.54,54.6,161800.0,43.0093,43.0566,43.0014,43.0487,161800.0
2007-05-31 09:30:00,54.75,54.91,54.51,54.7,138800.0,43.167,43.2931,42.9778,43.1276,138800.0
2007-05-31 09:40:00,54.72,54.9,54.71,54.76,144500.0,43.1433,43.2852,43.1354,43.1749,144500.0
2007-05-31 09:50:00,54.76,54.85,54.73,54.82,131400.0,43.1749,43.2458,43.1512,43.2222,131400.0
2007-05-31 10:00:00,54.81,54.98,54.8,54.95,174900.0,43.2143,43.3483,43.2064,43.3247,174900.0
2007-05-31 10:10:00,54.96,55.03,54.94,55.03,497100.0,43.3326,43.3877,43.3168,43.3877,497100.0
2007-05-31 10:20:00,55.03,55.08,54.9,54.99,272000.0,43.3877,43.4272,43.2852,43.3562,272000.0
2007-05-31 10:30:00,54.99,55.01,54.93,54.93,134200.0,43.3562,43.372,43.3089,43.3089,134200.0
2007-05-31 10:40:00,54.93,55.01,54.92,54.99,122500.0,43.3089,43.372,43.301,43.3562,122500.0
2007-05-31 10:50:00,55.0,55.02,54.98,55.0,172200.0,43.3641,43.3799,43.3483,43.3641,172200.0
2007-05-31 11:00:00,55.0,55.03,55.0,55.01,102600.0,43.3641,43.3877,43.3641,43.372,102600.0
2007-05-31 11:10:00,55.01,55.01,54.86,54.92,206400.0,43.372,43.372,43.2537,43.301,206400.0
2007-05-31 11:20:00,54.93,55.13,54.91,55.07,186600.0,43.3089,43.4666,43.2931,43.4193,186600.0
2007-05-31 11:30:00,55.07,55.17,55.01,55.13,205500.0,43.4193,43.4981,43.372,43.4666,205500.0
2007-05-31 11:40:00,55.12,55.19,55.03,55.1,169300.0,43.4587,43.5139,43.3877,43.4429,169300.0
2007-05-31 11:50:00,55.12,55.18,55.06,55.14,100800.0,43.4587,43.506,43.4114,43.4745,100800.0
2007-05-31 12:00:00,55.14,55.23,55.13,55.22,128000.0,43.4745,43.5454,43.4666,43.5375,128000.0
2007-05-31 12:10:00,55.22,55.32,55.21,55.31,168200.0,43.5375,43.6164,43.5297,43.6085,168200.0
2007-05-31 12:20:00,55.31,55.32,55.28,55.31,117800.0,43.6085,43.6164,43.5849,43.6085,117800.0
2007-05-31 12:30:00,55.31,55.32,55.18,55.18,104500.0,43.6085,43.6164,43.506,43.506,104500.0
2007-05-31 12:40:00,55.19,55.19,55.09,55.12,63000.0,43.5139,43.5139,43.435,43.4587,63000.0
2007-05-31 12:50:00,55.12,55.15,55.02,55.05,105200.0,43.4587,43.4824,43.3799,43.4035,105200.0
2007-05-31 13:00:00,55.06,55.08,54.84,54.85,91700.0,43.4114,43.4272,43.2379,43.2458,91700.0
2007-05-31 13:10:00,54.85,54.9,54.75,54.77,138600.0,43.2458,43.2852,43.167,43.1827,138600.0
2007-05-31 13:20:00,54.77,54.82,54.7,54.8,145600.0,43.1827,43.2222,43.1276,43.2064,145600.0
2007-05-31 13:30:00,54.8,54.82,54.74,54.75,75100.0,43.2064,43.2222,43.1591,43.167,75100.0
2007-05-31 13:40:00,54.76,54.8,54.75,54.75,67500.0,43.1749,43.2064,43.167,43.167,67500.0
2007-05-31 13:50:00,54.75,54.9,54.7,54.89,321300.0,43.167,43.2852,43.1276,43.2774,321300.0
2007-05-31 14:00:00,54.9,54.91,54.72,54.81,190400.0,43.2852,43.2931,43.1433,43.2143,190400.0
2007-05-31 14:10:00,54.81,54.82,54.75,54.75,85700.0,43.2143,43.2222,43.167,43.167,85700.0
2007-05-31 14:20:00,54.75,54.81,54.75,54.76,97800.0,43.167,43.2143,43.167,43.1749,97800.0
2007-05-31 14:30:00,54.77,54.8,54.76,54.77,67800.0,43.1827,43.2064,43.1749,43.1827,67800.0
2007-05-31 14:40:00,54.77,54.79,54.74,54.76,163600.0,43.1827,43.1985,43.1591,43.1749,163600.0
2007-05-31 14:50:00,54.76,54.81,54.75,54.76,98300.0,43.1749,43.2143,43.167,43.1749,98300.0
2007-05-31 15:00:00,54.76,54.77,54.73,54.76,174700.0,43.1749,43.1827,43.1512,43.1749,174700.0
2007-05-31 15:10:00,54.76,54.79,54.74,54.74,155800.0,43.1749,43.1985,43.1591,43.1591,155800.0
2007-05-31 15:20:00,54.75,54.79,54.75,54.75,175500.0,43.167,43.1985,43.167,43.167,175500.0
2007-05-31 15:30:00,54.75,54.84,54.75,54.79,310100.0,43.167,43.2379,43.167,43.1985,310100.0
2007-05-31 15:40:00,54.79,54.9,54.75,54.83,301500.0,43.1985,43.2852,43.167,43.2301,301500.0
2007-05-31 15:50:00,54.83,54.83,54.73,54.74,278900.0,43.2301,43.2301,43.1512,43.1591,278900.0
2007-06-01 09:30:00,54.94,55.0,54.82,54.96,181700.0,43.3168,43.3641,43.2222,43.3326,181700.0
2007-06-01 09:40:00,54.97,55.0,54.95,54.98,88200.0,43.3404,43.3641,43.3247,43.3483,88200.0
2007-06-01 09:50:00,54.99,55.0,54.9,54.91,98800.0,43.3562,43.3641,43.2852,43.2931,98800.0
2007-06-01 10:00:00,54.91,55.17,54.89,55.17,434700.0,43.2931,43.4981,43.2774,43.4981,434700.0
2007-06-01 10:10:00,55.16,55.16,55.07,55.11,71100.0,43.4902,43.4902,43.4193,43.4508,71100.0
2007-06-01 10:20:00,55.11,55.18,55.08,55.12,120000.0,43.4508,43.506,43.4272,43.4587,120000.0
2007-06-01 10:30:00,55.13,55.24,55.11,55.2,150000.0,43.4666,43.5533,43.4508,43.5218,150000.0
2007-06-01 10:40:00,55.21,55.33,55.18,55.29,215700.0,43.5297,43.6243,43.506,43.5927,215700.0
2007-06-01 10:50:00,55.28,55.37,55.22,55.37,278600.0,43.5849,43.6558,43.5375,43.6558,278600.0
2007-06-01 11:00:00,55.37,55.39,55.22,55.22,175300.0,43.6558,43.6716,43.5375,43.5375,175300.0
2007-06-01 11:10:00,55.21,55.26,55.12,55.24,141900.0,43.5297,43.5691,43.4587,43.5533,141900.0
2007-06-01 11:20:00,55.23,55.24,55.13,55.17,97500.0,43.5454,43.5533,43.4666,43.4981,97500.0
2007-06-01 11:30:00,55.18,55.22,55.17,55.2,122400.0,43.506,43.5375,43.4981,43.5218,122400.0
2007-06-01 11:40:00,55.19,55.2,55.14,55.16,63000.0,43.5139,43.5218,43.4745,43.4902,63000.0
2007-06-01 11:50:00,55.16,55.23,55.15,55.21,114300.0,43.4902,43.5454,43.4824,43.5297,114300.0
2007-06-01 12:00:00,55.21,55.22,55.18,55.21,109900.0,43.5297,43.5375,43.506,43.5297,109900.0
2007-06-01 12:10:00,55.21,55.25,55.2,55.23,64900.0,43.5297,43.5612,43.5218,43.5454,64900.0
2007-06-01 12:20:00,55.24,55.25,55.2,55.22,94300.0,43.5533,43.5612,43.5218,43.5375,94300.0
2007-06-01 12:30:00,55.22,55.22,55.14,55.16,95800.0,43.5375,43.5375,43.4745,43.4902,95800.0
2007-06-01 12:40:00,55.17,55.26,55.14,55.15,106100.0,43.4981,43.5691,43.4745,43.4824,106100.0
2007-06-01 12:50:00,55.15,55.26,55.15,55.25,69400.0,43.4824,43.5691,43.4824,43.5612,69400.0
2007-06-01 13:00:00,55.25,55.28,55.24,55.26,73100.0,43.5612,43.5849,43.5533,43.5691,73100.0
2007-06-01 13:10:00,55.26,55.39,55.25,55.36,109900.0,43.5691,43.6716,43.5612,43.6479,109900.0
2007-06-01 13:20:00,55.36,55.37,55.29,55.31,63500.0,43.6479,43.6558,43.5927,43.6085,63500.0
2007-06-01 13:30:00,55.31,55.4,55.31,55.37,140300.0,43.6085,43.6795,43.6085,43.6558,140300.0
2007-06-01 13:40:00,55.37,55.38,55.31,55.31,89200.0,43.6558,43.6637,43.6085,43.6085,89200.0
2007-06-01 13:50:00,55.31,55.31,55.23,55.23,49800.0,43.6085,43.6085,43.5454,43.5454,49800.0
2007-06-01 14:00:00,55.23,55.31,55.2,55.29,69500.0,43.5454,43.6085,43.5218,43.5927,69500.0
2007-06-01 14:10:00,55.29,55.3,55.25,55.29,52100.0,43.5927,43.6006,43.5612,43.5927,52100.0
2007-06-01 14:20:00,55.29,55.35,55.23,55.29,100200.0,43.5927,43.64,43.5454,43.5927,100200.0
2007-06-01 14:30:00,55.29,55.33,55.24,55.29,147200.0,43.5927,43.6243,43.5533,43.5927,147200.0
2007-06-01 14:40:00,55.3,55.47,55.3,55.45,183100.0,43.6006,43.7347,43.6006,43.7189,183100.0
2007-06-01 14:50:00,55.45,55.47,55.44,55.45,118100.0,43.7189,43.7347,43.711,43.7189,118100.0
2007-06-01 15:00:00,55.45,55.47,55.44,55.46,233400.0,43.7189,43.7347,43.711,43.7268,233400.0
2007-06-01 15:10:00,55.46,55.46,55.42,55.43,112100.0,43.7268,43.7268,43.6952,43.7031,112100.0
2007-06-01 15:20:00,55.44,55.44,55.24,55.28,185100.0,43.711,43.711,43.5533,43.5849,185100.0
2007-06-01 15:30:00,55.29,55.3,55.21,55.21,143400.0,43.5927,43.6006,43.5297,43.5297,143400.0
2007-06-01 15:40:00,55.21,55.22,55.11,55.15,323500.0,43.5297,43.5375,43.4508,43.4824,323500.0
2007-06-01 15:50:00,55.16,55.32,55.14,55.22,494800.0,43.4902,43.6164,43.4745,43.5375,494800.0
2007-06-04 09:30:00,54.9,55.21,54.9,55.1,196000.0,43.2852,43.5297,43.2852,43.4429,196000.0
2007-06-04 09:40:00,55.13,55.32,55.1,55.28,110300.0,43.4666,43.6164,43.4429,43.5849,110300.0
2007-06-04 09:50:00,55.25,55.25,55.1,55.16,175100.0,43.5612,43.5612,43.4429,43.4902,175100.0
2007-06-04 10:00:00,55.17,55.28,55.16,55.2,120300.0,43.4981,43.5849,43.4902,43.5218,120300.0
2007-06-04 10:10:00,55.19,55.31,55.18,55.22,164400.0,43.5139,43.6085,43.506,43.5375,164400.0
2007-06-04 10:20:00,55.23,55.28,55.22,55.25,122700.0,43.5454,43.5849,43.5375,43.5612,122700.0
2007-06-04 10:30:00,55.25,55.41,55.24,55.41,92300.0,43.5612,43.6873,43.5533,43.6873,92300.0
2007-06-04 10:40:00,55.4,55.45,55.37,55.37,74400.0,43.6795,43.7189,43.6558,43.6558,74400.0
2007-06-04 10:50:00,55.37,55.41,55.3,55.41,43400.0,43.6558,43.6873,43.6006,43.6873,43400.0
2007-06-04 11:00:00,55.41,55.42,55.36,55.39,55500.0,43.6873,43.6952,43.6479,43.6716,55500.0
2007-06-04 11:10:00,55.38,55.4,55.37,55.38,88800.0,43.6637,43.6795,43.6558,43.6637,88800.0
2007-06-04 11:20:00,55.38,55.4,55.27,55.37,81400.0,43.6637,43.6795,43.577,43.6558,81400.0
2007-06-04 11:30:00,55.37,55.37,55.23,55.23,72900.0,43.6558,43.6558,43.5454,43.5454,72900.0
2007-06-04 11:40:00,55.24,55.3,55.2,55.25,73400.0,43.5533,43.6006,43.5218,43.5612,73400.0
2007-06-04 11:50:00,55.24,55.34,55.22,55.28,122500.0,43.5533,43.6322,43.5375,43.5849,122500.0
2007-06-04 12:00:00,55.27,55.39,55.26,55.32,85700.0,43.577,43.6716,43.5691,43.6164,85700.0
2007-06-04 12:10:00,55.33,55.41,55.3,55.41,78500.0,43.6243,43.6873,43.6006,43.6873,78500.0
2007-06-04 12:20:00,55.41,55.44,55.36,55.41,73300.0,43.6873,43.711,43.6479,43.6873,73300.0
2007-06-04 12:30:00,55.41,55.41,55.35,55.41,52800.0,43.6873,43.6873,43.64,43.6873,52800.0
2007-06-04 12:40:00,55.41,55.44,55.36,55.36,53600.0,43.6873,43.711,43.6479,43.6479,53600.0
2007-06-04 12:50:00,55.37,55.4,55.33,55.38,58500.0,43.6558,43.6795,43.6243,43.6637,58500.0
2007-06-04 13:00:00,55.38,55.39,55.31,55.36,51300.0,43.6637,43.6716,43.6085,43.6479,51300.0
2007-06-04 13:10:00,55.36,55.37,55.26,55.26,56800.0,43.6479,43.6558,43.5691,43.5691,56800.0
2007-06-04 13:20:00,55.26,55.31,55.23,55.3,66800.0,43.5691,43.6085,43.5454,43.6006,66800.0
2007-06-04 13:30:00,55.3,55.37,55.25,55.25,72500.0,43.6006,43.6558,43.5612,43.5612,72500.0
2007-06-04 13:40:00,55.25,55.28,55.23,55.24,76500.0,43.5612,43.5849,43.5454,43.5533,76500.0
2007-06-04 13:50:00,55.24,55.3,55.23,55.24,110300.0,43.5533,43.6006,43.5454,43.5533,110300.0
2007-06-04 14:00:00,55.24,55.32,55.21,55.31,115500.0,43.5533,43.6164,43.5297,43.6085,115500.0
2007-06-04 14:10:00,55.3,55.33,55.2,55.2,188400.0,43.6006,43.6243,43.5218,43.5218,188400.0
2007-06-04 14:20:00,55.21,55.3,55.2,55.29,75300.0,43.5297,43.6006,43.5218,43.5927,75300.0
2007-06-04 14:30:00,55.29,55.3,55.2,55.26,61600.0,43.5927,43.6006,43.5218,43.5691,61600.0
2007-06-04 14:40:00,55.26,55.31,55.25,55.29,125100.0,43.5691,43.6085,43.5612,43.5927,125100.0
2007-06-04 14:50:00,55.28,55.33,55.25,55.29,102900.0,43.5849,43.6243,43.5612,43.5927,102900.0
2007-06-04 15:00:00,55.3,55.32,55.28,55.31,73000.0,43.6006,43.6164,43.5849,43.6085,73000.0
2007-06-04 15:10:00,55.3,55.31,55.26,55.29,266500.0,43.6006,43.6085,43.5691,43.5927,266500.0
2007-06-04 15:20:00,55.28,55.3,55.17,55.18,189200.0,43.5849,43.6006,43.4981,43.506,189200.0
2007-06-04 15:30:00,55.18,55.23,55.14,55.19,125300.0,43.506,43.5454,43.4745,43.5139,125300.0
2007-06-04 15:40:00,55.19,55.23,55.14,55.22,207900.0,43.5139,43.5454,43.4745,43.5375,207900.0
2007-06-04 15:50:00,55.23,55.26,55.15,55.22,385200.0,43.5454,43.5691,43.4824,43.5375,385200.0
2007-06-05 09:30:00,54.95,55.13,54.77,54.99,229200.0,43.3247,43.4666,43.1827,43.3562,229200.0
2007-06-05 09:40:00,54.99,55.0,54.8,54.85,124600.0,43.3562,43.3641,43.2064,43.2458,124600.0
2007-06-05 09:50:00,54.85,54.88,54.64,54.7,264100.0,43.2458,43.2695,43.0803,43.1276,264100.0
2007-06-05 10:00:00,54.7,54.78,54.54,54.57,280700.0,43.1276,43.1906,43.0014,43.0251,280700.0
2007-06-05 10:10:00,54.56,54.58,54.33,54.38,242000.0,43.0172,43.0329,42.8358,42.8753,242000.0
2007-06-05 10:20:00,54.38,54.64,54.35,54.63,176900.0,42.8753,43.0803,42.8516,43.0724,176900.0
2007-06-05 10:30:00,54.64,54.76,54.55,54.61,129800.0,43.0803,43.1749,43.0093,43.0566,129800.0
2007-06-05 10:40:00,54.61,54.65,54.45,54.55,107100.0,43.0566,43.0881,42.9304,43.0093,107100.0
2007-06-05 10:50:00,54.56,54.75,54.55,54.57,89900.0,43.0172,43.167,43.0093,43.0251,89900.0
2007-06-05 11:00:00,54.59,54.6,54.47,54.57,135200.0,43.0408,43.0487,42.9462,43.0251,135200.0
2007-06-05 11:10:00,54.58,54.63,54.55,54.58,90500.0,43.0329,43.0724,43.0093,43.0329,90500.0
2007-06-05 11:20:00,54.58,54.63,54.55,54.62,89800.0,43.0329,43.0724,43.0093,43.0645,89800.0
2007-06-05 11:30:00,54.63,54.64,54.52,54.58,99500.0,43.0724,43.0803,42.9856,43.0329,99500.0
2007-06-05 11:40:00,54.57,54.65,54.53,54.65,69900.0,43.0251,43.0881,42.9935,43.0881,69900.0
2007-06-05 11:50:00,54.64,54.73,54.64,54.64,111300.0,43.0803,43.1512,43.0803,43.0803,111300.0
2007-06-05 12:00:00,54.64,54.68,54.6,54.6,71400.0,43.0803,43.1118,43.0487,43.0487,71400.0
2007-06-05 12:10:00,54.59,54.67,54.52,54.6,97400.0,43.0408,43.1039,42.9856,43.0487,97400.0
2007-06-05 12:20:00,54.6,54.62,54.52,54.6,72800.0,43.0487,43.0645,42.9856,43.0487,72800.0
2007-06-05 12:30:00,54.61,54.65,54.56,54.56,88400.0,43.0566,43.0881,43.0172,43.0172,88400.0
2007-06-05 12:40:00,54.57,54.64,54.55,54.61,68100.0,43.0251,43.0803,43.0093,43.0566,68100.0
2007-06-05 12:50:00,54.61,54.63,54.6,54.61,91800.0,43.0566,43.0724,43.0487,43.0566,91800.0
2007-06-05 13:00:00,54.61,54.64,54.61,54.64,78700.0,43.0566,43.0803,43.0566,43.0803,78700.0
2007-06-05 13:10:00,54.64,54.7,54.63,54.65,104100.0,43.0803,43.1276,43.0724,43.0881,104100.0
2007-06-05 13:20:00,54.65,54.72,54.65,54.71,74600.0,43.0881,43.1433,43.0881,43.1354,74600.0
2007-06-05 13:30:00,54.71,54.78,54.71,54.75,72200.0,43.1354,43.1906,43.1354,43.167,72200.0
2007-06-05 13:40:00,54.75,54.79,54.75,54.77,92500.0,43.167,43.1985,43.167,43.1827,92500.0
2007-06-05 13:50:00,54.77,54.92,54.77,54.92,276800.0,43.1827,43.301,43.1827,43.301,276800.0
2007-06-05 14:00:00,54.91,54.91,54.71,54.72,95700.0,43.2931,43.2931,43.1354,43.1433,95700.0
2007-06-05 14:10:00,54.72,54.79,54.71,54.79,75700.0,43.1433,43.1985,43.1354,43.1985,75700.0
2007-06-05 14:20:00,54.79,54.83,54.75,54.76,47600.0,43.1985,43.2301,43.167,43.1749,47600.0
2007-06-05 14:30:00,54.76,54.78,54.68,54.72,73400.0,43.1749,43.1906,43.1118,43.1433,73400.0
2007-06-05 14:40:00,54.72,54.76,54.71,54.75,50500.0,43.1433,43.1749,43.1354,43.167,50500.0
2007-06-05 14:50:00,54.76,54.83,54.75,54.76,74900.0,43.1749,43.2301,43.167,43.1749,74900.0
2007-06-05 15:00:00,54.76,54.8,54.73,54.78,76700.0,43.1749,43.2064,43.1512,43.1906,76700.0
2007-06-05 15:10:00,54.77,54.82,54.74,54.78,97300.0,43.1827,43.2222,43.1591,43.1906,97300.0
2007-06-05 15:20:00,54.78,54.82,54.77,54.8,63500.0,43.1906,43.2222,43.1827,43.2064,63500.0
2007-06-05 15:30:00,54.8,54.82,54.69,54.72,147800.0,43.2064,43.2222,43.1197,43.1433,147800.0
2007-06-05 15:40:00,54.7,54.79,54.64,54.71,189200.0,43.1276,43.1985,43.0803,43.1354,189200.0
2007-06-05 15:50:00,54.72,54.74,54.61,54.72,299700.0,43.1433,43.1591,43.0566,43.1433,299700.0
2007-06-06 09:30:00,54.31,54.39,54.19,54.25,192100.0,42.8201,42.8831,42.7255,42.7728,192100.0
2007-06-06 09:40:00,54.26,54.5,54.26,54.42,120400.0,42.7806,42.9699,42.7806,42.9068,120400.0
2007-06-06 09:50:00,54.45,54.54,54.31,54.51,172600.0,42.9304,43.0014,42.8201,42.9778,172600.0
2007-06-06 10:00:00,54.48,54.63,54.48,54.56,94600.0,42.9541,43.0724,42.9541,43.0172,94600.0
2007-06-06 10:10:00,54.56,54.58,54.45,54.5,79600.0,43.0172,43.0329,42.9304,42.9699,79600.0
2007-06-06 10:20:00,54.5,54.53,54.38,54.39,77100.0,42.9699,42.9935,42.8753,42.8831,77100.0
2007-06-06 10:30:00,54.38,54.45,54.21,54.25,105100.0,42.8753,42.9304,42.7412,42.7728,105100.0
2007-06-06 10:40:00,54.25,54.28,54.22,54.23,44300.0,42.7728,42.7964,42.7491,42.757,44300.0
2007-06-06 10:50:00,54.23,54.23,54.13,54.19,105000.0,42.757,42.757,42.6781,42.7255,105000.0
2007-06-06 11:00:00,54.19,54.23,54.07,54.07,101400.0,42.7255,42.757,42.6308,42.6308,101400.0
2007-06-06 11:10:00,54.07,54.11,54.06,54.1,82600.0,42.6308,42.6624,42.623,42.6545,82600.0
2007-06-06 11:20:00,54.1,54.13,54.08,54.09,103300.0,42.6545,42.6781,42.6387,42.6466,103300.0
2007-06-06 11:30:00,54.09,54.1,54.03,54.04,150000.0,42.6466,42.6545,42.5993,42.6072,150000.0
2007-06-06 11:40:00,54.03,54.05,53.89,53.94,136200.0,42.5993,42.6151,42.4889,42.5283,136200.0
2007-06-06 11:50:00,53.92,54.02,53.91,54.02,47600.0,42.5126,42.5914,42.5047,42.5914,47600.0
2007-06-06 12:00:00,54.01,54.15,54.0,54.11,94000.0,42.5835,42.6939,42.5757,42.6624,94000.0
2007-06-06 12:10:00,54.11,54.17,54.06,54.17,83100.0,42.6624,42.7097,42.623,42.7097,83100.0
2007-06-06 12:20:00,54.17,54.22,54.15,54.15,59900.0,42.7097,42.7491,42.6939,42.6939,59900.0
2007-06-06 12:30:00,54.15,54.2,54.09,54.1,68200.0,42.6939,42.7333,42.6466,42.6545,68200.0
2007-06-06 12:40:00,54.11,54.15,54.02,54.03,74300.0,42.6624,42.6939,42.5914,42.5993,74300.0
2007-06-06 12:50:00,54.03,54.17,54.03,54.05,57600.0,42.5993,42.7097,42.5993,42.6151,57600.0
2007-06-06 13:00:00,54.05,54.31,54.03,54.3,95800.0,42.6151,42.8201,42.5993,42.8122,95800.0
2007-06-06 13:10:00,54.31,54.31,54.06,54.16,98000.0,42.8201,42.8201,42.623,42.7018,98000.0
2007-06-06 13:20:00,54.15,54.17,54.07,54.11,106100.0,42.6939,42.7097,42.6308,42.6624,106100.0
2007-06-06 13:30:00,54.11,54.15,54.02,54.02,65900.0,42.6624,42.6939,42.5914,42.5914,65900.0
2007-06-06 13:40:00,54.02,54.07,53.95,54.0,100600.0,42.5914,42.6308,42.5362,42.5757,100600.0
2007-06-06 13:50:00,54.01,54.01,53.91,53.98,82100.0,42.5835,42.5835,42.5047,42.5599,82100.0
2007-06-06 14:00:00,53.98,54.04,53.97,54.02,59100.0,42.5599,42.6072,42.552,42.5914,59100.0
2007-06-06 14:10:00,54.02,54.03,53.96,54.0,90300.0,42.5914,42.5993,42.5441,42.5757,90300.0
2007-06-06 14:20:00,54.0,54.12,53.97,54.07,103300.0,42.5757,42.6703,42.552,42.6308,103300.0
2007-06-06 14:30:00,54.08,54.08,53.97,54.0,104300.0,42.6387,42.6387,42.552,42.5757,104300.0
2007-06-06 14:40:00,54.0,54.05,53.96,53.97,96200.0,42.5757,42.6151,42.5441,42.552,96200.0
2007-06-06 14:50:00,53.95,53.97,53.9,53.91,124300.0,42.5362,42.552,42.4968,42.5047,124300.0
2007-06-06 15:00:00,53.91,53.92,53.82,53.85,154700.0,42.5047,42.5126,42.4337,42.4574,154700.0
2007-06-06 15:10:00,53.85,53.96,53.84,53.96,134500.0,42.4574,42.5441,42.4495,42.5441,134500.0
2007-06-06 15:20:00,53.96,54.0,53.9,53.9,134400.0,42.5441,42.5757,42.4968,42.4968,134400.0
2007-06-06 15:30:00,53.9,54.01,53.85,54.0,169500.0,42.4968,42.5835,42.4574,42.5757,169500.0
2007-06-06 15:40:00,54.01,54.07,54.0,54.06,215700.0,42.5835,42.6308,42.5757,42.623,215700.0
2007-06-06 15:50:00,54.05,54.08,53.97,53.99,342400.0,42.6151,42.6387,42.552,42.5678,342400.0
2007-06-07 09:30:00,53.07,54.1,53.07,54.04,77000.0,41.8424,42.6545,41.8424,42.6072,77000.0
2007-06-07 09:40:00,54.07,54.13,53.97,54.06,221400.0,42.6308,42.6781,42.552,42.623,221400.0
2007-06-07 09:50:00,54.05,54.24,53.96,54.18,98500.0,42.6151,42.7649,42.5441,42.7176,98500.0
2007-06-07 10:00:00,54.18,54.19,53.88,54.0,142400.0,42.7176,42.7255,42.481,42.5757,142400.0
2007-06-07 10:10:00,53.99,54.07,53.82,53.84,145400.0,42.5678,42.6308,42.4337,42.4495,145400.0
2007-06-07 10:20:00,53.85,53.96,53.81,53.91,114100.0,42.4574,42.5441,42.4258,42.5047,114100.0
2007-06-07 10:30:00,53.9,54.15,53.86,54.02,137200.0,42.4968,42.6939,42.4653,42.5914,137200.0
2007-06-07 10:40:00,54.01,54.1,53.93,54.08,44800.0,42.5835,42.6545,42.5205,42.6387,44800.0
2007-06-07 10:50:00,54.08,54.11,54.0,54.1,77800.0,42.6387,42.6624,42.5757,42.6545,77800.0
2007-06-07 11:00:00,54.1,54.11,53.95,53.97,143400.0,42.6545,42.6624,42.5362,42.552,143400.0
2007-06-07 11:10:00,53.95,54.07,53.92,54.04,93000.0,42.5362,42.6308,42.5126,42.6072,93000.0
2007-06-07 11:20:00,54.05,54.12,54.04,54.1,64700.0,42.6151,42.6703,42.6072,42.6545,64700.0
2007-06-07 11:30:00,54.1,54.14,54.09,54.11,82800.0,42.6545,42.686,42.6466,42.6624,82800.0
2007-06-07 11:40:00,54.1,54.16,54.1,54.16,71000.0,42.6545,42.7018,42.6545,42.7018,71000.0
2007-06-07 11:50:00,54.16,54.16,54.03,54.04,98700.0,42.7018,42.7018,42.5993,42.6072,98700.0
2007-06-07 12:00:00,54.04,54.04,53.9,53.92,111800.0,42.6072,42.6072,42.4968,42.5126,111800.0
2007-06-07 12:10:00,53.91,53.92,53.87,53.88,87900.0,42.5047,42.5126,42.4732,42.481,87900.0
2007-06-07 12:20:00,53.89,53.89,53.86,53.88,62300.0,42.4889,42.4889,42.4653,42.481,62300.0
2007-06-07 12:30:00,53.87,53.89,53.73,53.74,150500.0,42.4732,42.4889,42.3628,42.3707,150500.0
2007-06-07 12:40:00,53.74,53.83,53.72,53.74,112400.0,42.3707,42.4416,42.3549,42.3707,112400.0
2007-06-07 12:50:00,53.74,53.8,53.65,53.72,149400.0,42.3707,42.418,42.2997,42.3549,149400.0
2007-06-07 13:00:00,53.73,53.73,53.68,53.69,46300.0,42.3628,42.3628,42.3234,42.3312,46300.0
2007-06-07 13:10:00,53.7,53.7,53.45,53.51,123200.0,42.3391,42.3391,42.142,42.1893,123200.0
2007-06-07 13:20:00,53.5,53.7,53.5,53.67,238500.0,42.1814,42.3391,42.1814,42.3155,238500.0
2007-06-07 13:30:00,53.66,53.68,53.5,53.51,75500.0,42.3076,42.3234,42.1814,42.1893,75500.0
2007-06-07 13:40:00,53.52,53.59,53.47,53.5,127000.0,42.1972,42.2524,42.1578,42.1814,127000.0
2007-06-07 13:50:00,53.5,53.52,53.45,53.52,95000.0,42.1814,42.1972,42.142,42.1972,95000.0
2007-06-07 14:00:00,53.5,53.57,53.47,53.5,274700.0,42.1814,42.2366,42.1578,42.1814,274700.0
2007-06-07 14:10:00,53.5,53.52,53.44,53.51,158800.0,42.1814,42.1972,42.1341,42.1893,158800.0
2007-06-07 14:20:00,53.51,53.52,53.43,53.46,175500.0,42.1893,42.1972,42.1262,42.1499,175500.0
2007-06-07 14:30:00,53.47,53.48,53.35,53.37,171800.0,42.1578,42.1657,42.0632,42.0789,171800.0
2007-06-07 14:40:00,53.37,53.6,53.35,53.47,181000.0,42.0789,42.2603,42.0632,42.1578,181000.0
2007-06-07 14:50:00,53.47,53.5,53.41,53.42,144200.0,42.1578,42.1814,42.1105,42.1184,144200.0
2007-06-07 15:00:00,53.43,53.53,53.36,53.52,181400.0,42.1262,42.2051,42.0711,42.1972,181400.0
2007-06-07 15:10:00,53.52,53.66,53.48,53.63,181900.0,42.1972,42.3076,42.1657,42.2839,181900.0
2007-06-07 15:20:00,53.63,53.67,53.58,53.67,130500.0,42.2839,42.3155,42.2445,42.3155,130500.0
2007-06-07 15:30:00,53.65,53.74,53.63,53.66,129300.0,42.2997,42.3707,42.2839,42.3076,129300.0
2007-06-07 15:40:00,53.66,53.66,53.41,53.41,263200.0,42.3076,42.3076,42.1105,42.1105,263200.0
2007-06-07 15:50:00,53.41,53.53,53.37,53.37,414900.0,42.1105,42.2051,42.0789,42.0789,414900.0
2007-06-08 09:30:00,53.54,53.84,53.33,53.38,170000.0,42.213,42.4495,42.0474,42.0868,170000.0
2007-06-08 09:40:00,53.36,53.49,53.31,53.44,194800.0,42.0711,42.1735,42.0316,42.1341,194800.0
2007-06-08 09:50:00,53.44,53.51,53.3,53.34,216900.0,42.1341,42.1893,42.0237,42.0553,216900.0
2007-06-08 10:00:00,53.35,53.4,53.32,53.35,286000.0,42.0632,42.1026,42.0395,42.0632,286000.0
2007-06-08 10:10:00,53.36,53.51,53.34,53.39,176600.0,42.0711,42.1893,42.0553,42.0947,176600.0
2007-06-08 10:20:00,53.39,53.51,53.35,53.41,361500.0,42.0947,42.1893,42.0632,42.1105,361500.0
2007-06-08 10:30:00,53.41,53.42,53.3,53.35,165500.0,42.1105,42.1184,42.0237,42.0632,165500.0
2007-06-08 10:40:00,53.35,53.43,53.19,53.31,211300.0,42.0632,42.1262,41.937,42.0316,211300.0
2007-06-08 10:50:00,53.32,53.34,53.23,53.25,97000.0,42.0395,42.0553,41.9686,41.9843,97000.0
2007-06-08 11:00:00,53.26,53.31,53.17,53.17,103500.0,41.9922,42.0316,41.9212,41.9212,103500.0
2007-06-08 11:10:00,53.18,53.32,53.14,53.26,82500.0,41.9291,42.0395,41.8976,41.9922,82500.0
2007-06-08 11:20:00,53.27,53.3,53.21,53.3,63100.0,42.0001,42.0237,41.9528,42.0237,63100.0
2007-06-08 11:30:00,53.28,53.29,53.19,53.23,70400.0,42.008,42.0159,41.937,41.9686,70400.0
2007-06-08 11:40:00,53.22,53.25,53.17,53.18,51100.0,41.9607,41.9843,41.9212,41.9291,51100.0
2007-06-08 11:50:00,53.18,53.19,53.13,53.15,179400.0,41.9291,41.937,41.8897,41.9055,179400.0
2007-06-08 12:00:00,53.16,53.16,53.01,53.02,200300.0,41.9134,41.9134,41.7951,41.803,200300.0
2007-06-08 12:10:00,53.02,53.1,53.01,53.09,261100.0,41.803,41.8661,41.7951,41.8582,261100.0
2007-06-08 12:20:00,53.08,53.15,53.04,53.14,125700.0,41.8503,41.9055,41.8188,41.8976,125700.0
2007-06-08 12:30:00,53.14,53.2,53.09,53.14,115700.0,41.8976,41.9449,41.8582,41.8976,115700.0
2007-06-08 12:40:00,53.13,53.14,53.09,53.1,62800.0,41.8897,41.8976,41.8582,41.8661,62800.0
2007-06-08 12:50:00,53.09,53.14,53.06,53.13,82200.0,41.8582,41.8976,41.8345,41.8897,82200.0
2007-06-08 13:00:00,53.13,53.16,53.09,53.14,58400.0,41.8897,41.9134,41.8582,41.8976,58400.0
2007-06-08 13:10:00,53.13,53.14,53.06,53.07,67600.0,41.8897,41.8976,41.8345,41.8424,67600.0
2007-06-08 13:20:00,53.08,53.13,53.06,53.1,56000.0,41.8503,41.8897,41.8345,41.8661,56000.0
2007-06-08 13:30:00,53.09,53.18,53.06,53.13,58000.0,41.8582,41.9291,41.8345,41.8897,58000.0
2007-06-08 13:40:00,53.13,53.34,53.12,53.34,79800.0,41.8897,42.0553,41.8818,42.0553,79800.0
2007-06-08 13:50:00,53.33,53.35,53.22,53.22,35500.0,42.0474,42.0632,41.9607,41.9607,35500.0
2007-06-08 14:00:00,53.22,53.34,53.21,53.33,77300.0,41.9607,42.0553,41.9528,42.0474,77300.0
2007-06-08 14:10:00,53.33,53.35,53.31,53.33,113600.0,42.0474,42.0632,42.0316,42.0474,113600.0
2007-06-08 14:20:00,53.34,53.5,53.32,53.47,122000.0,42.0553,42.1814,42.0395,42.1578,122000.0
2007-06-08 14:30:00,53.47,53.58,53.46,53.54,212100.0,42.1578,42.2445,42.1499,42.213,212100.0
2007-06-08 14:40:00,53.55,53.61,53.51,53.6,254300.0,42.2209,42.2682,42.1893,42.2603,254300.0
2007-06-08 14:50:00,53.6,53.74,53.59,53.61,90700.0,42.2603,42.3707,42.2524,42.2682,90700.0
2007-06-08 15:00:00,53.62,53.75,53.59,53.64,115000.0,42.276,42.3785,42.2524,42.2918,115000.0
2007-06-08 15:10:00,53.65,53.73,53.61,53.64,197400.0,42.2997,42.3628,42.2682,42.2918,197400.0
2007-06-08 15:20:00,53.64,53.65,53.59,53.62,148700.0,42.2918,42.2997,42.2524,42.276,148700.0
2007-06-08 15:30:00,53.62,53.63,53.57,53.6,168200.0,42.276,42.2839,42.2366,42.2603,168200.0
2007-06-08 15:40:00,53.6,53.65,53.6,53.64,179900.0,42.2603,42.2997,42.2603,42.2918,179900.0
2007-06-08 15:50:00,53.63,53.7,53.6,53.65,224300.0,42.2839,42.3391,42.2603,42.2997,224300.0
2007-06-11 09:30:00,53.7,53.7,53.26,53.45,207600.0,42.3391,42.3391,41.9922,42.142,207600.0
2007-06-11 09:40:00,53.47,53.58,53.41,53.42,122600.0,42.1578,42.2445,42.1105,42.1184,122600.0
2007-06-11 09:50:00,53.42,53.55,53.34,53.42,156500.0,42.1184,42.2209,42.0553,42.1184,156500.0
2007-06-11 10:00:00,53.4,53.53,53.38,53.46,116400.0,42.1026,42.2051,42.0868,42.1499,116400.0
2007-06-11 10:10:00,53.46,53.48,53.34,53.41,125200.0,42.1499,42.1657,42.0553,42.1105,125200.0
2007-06-11 10:20:00,53.4,53.46,53.28,53.28,107200.0,42.1026,42.1499,42.008,42.008,107200.0
2007-06-11 10:30:00,53.28,53.3,53.2,53.28,93000.0,42.008,42.0237,41.9449,42.008,93000.0
2007-06-11 10:40:00,53.27,53.31,53.24,53.25,78400.0,42.0001,42.0316,41.9764,41.9843,78400.0
2007-06-11 10:50:00,53.26,53.36,53.21,53.21,109600.0,41.9922,42.0711,41.9528,41.9528,109600.0
2007-06-11 11:00:00,53.21,53.22,53.06,53.07,112600.0,41.9528,41.9607,41.8345,41.8424,112600.0
2007-06-11 11:10:00,53.07,53.22,53.05,53.1,82200.0,41.8424,41.9607,41.8266,41.8661,82200.0
2007-06-11 11:20:00,53.1,53.25,53.1,53.17,59500.0,41.8661,41.9843,41.8661,41.9212,59500.0
2007-06-11 11:30:00,53.17,53.19,53.1,53.18,69600.0,41.9212,41.937,41.8661,41.9291,69600.0
2007-06-11 11:40:00,53.17,53.23,53.07,53.08,200000.0,41.9212,41.9686,41.8424,41.8503,200000.0
2007-06-11 11:50:00,53.09,53.1,53.06,53.09,64400.0,41.8582,41.8661,41.8345,41.8582,64400.0
2007-06-11 12:00:00,53.09,53.1,53.07,53.07,69900.0,41.8582,41.8661,41.8424,41.8424,69900.0
2007-06-11 12:10:00,53.08,53.11,53.07,53.09,99300.0,41.8503,41.8739,41.8424,41.8582,99300.0
2007-06-11 12:20:00,53.1,53.11,53.08,53.09,61000.0,41.8661,41.8739,41.8503,41.8582,61000.0
2007-06-11 12:30:00,53.09,53.1,53.07,53.09,57900.0,41.8582,41.8661,41.8424,41.8582,57900.0
2007-06-11 12:40:00,53.1,53.12,53.07,53.09,81100.0,41.8661,41.8818,41.8424,41.8582,81100.0
2007-06-11 12:50:00,53.09,53.16,53.08,53.09,101100.0,41.8582,41.9134,41.8503,41.8582,101100.0
2007-06-11 13:00:00,53.09,53.12,53.06,53.1,121200.0,41.8582,41.8818,41.8345,41.8661,121200.0
2007-06-11 13:10:00,53.1,53.28,53.09,53.24,170700.0,41.8661,42.008,41.8582,41.9764,170700.0
2007-06-11 13:20:00,53.23,53.42,53.23,53.42,67900.0,41.9686,42.1184,41.9686,42.1184,67900.0
2007-06-11 13:30:00,53.42,53.44,53.37,53.44,69300.0,42.1184,42.1341,42.0789,42.1341,69300.0
2007-06-11 13:40:00,53.43,53.45,53.39,53.4,44300.0,42.1262,42.142,42.0947,42.1026,44300.0
2007-06-11 13:50:00,53.4,53.44,53.28,53.31,68100.0,42.1026,42.1341,42.008,42.0316,68100.0
2007-06-11 14:00:00,53.32,53.39,53.27,53.32,89600.0,42.0395,42.0947,42.0001,42.0395,89600.0
2007-06-11 14:10:00,53.32,53.39,53.31,53.35,52900.0,42.0395,42.0947,42.0316,42.0632,52900.0
2007-06-11 14:20:00,53.36,53.4,53.34,53.38,34200.0,42.0711,42.1026,42.0553,42.0868,34200.0
2007-06-11 14:30:00,53.38,53.39,53.31,53.37,60700.0,42.0868,42.0947,42.0316,42.0789,60700.0
2007-06-11 14:40:00,53.37,53.38,53.33,53.36,75300.0,42.0789,42.0868,42.0474,42.0711,75300.0
2007-06-11 14:50:00,53.37,53.4,53.34,53.35,97600.0,42.0789,42.1026,42.0553,42.0632,97600.0
2007-06-11 15:00:00,53.34,53.35,53.23,53.29,89200.0,42.0553,42.0632,41.9686,42.0159,89200.0
2007-06-11 15:10:00,53.29,53.39,53.28,53.36,122700.0,42.0159,42.0947,42.008,42.0711,122700.0
2007-06-11 15:20:00,53.36,53.36,53.27,53.3,113100.0,42.0711,42.0711,42.0001,42.0237,113100.0
2007-06-11 15:30:00,53.3,53.31,53.22,53.31,200700.0,42.0237,42.0316,41.9607,42.0316,200700.0
2007-06-11 15:40:00,53.3,53.31,53.19,53.2,256600.0,42.0237,42.0316,41.937,41.9449,256600.0
2007-06-11 15:50:00,53.2,53.25,53.13,53.22,243400.0,41.9449,41.9843,41.8897,41.9607,243400.0
2007-06-12 09:30:00,53.3,53.3,52.87,53.13,201000.0,42.0237,42.0237,41.6847,41.8897,201000.0
2007-06-12 09:40:00,53.13,53.25,53.1,53.15,141800.0,41.8897,41.9843,41.8661,41.9055,141800.0
2007-06-12 09:50:00,53.14,53.14,52.93,53.03,162200.0,41.8976,41.8976,41.732,41.8109,162200.0
2007-06-12 10:00:00,53.02,53.08,52.96,53.01,95500.0,41.803,41.8503,41.7557,41.7951,95500.0
2007-06-12 10:10:00,53.0,53.03,52.97,52.99,111400.0,41.7872,41.8109,41.7636,41.7793,111400.0
2007-06-12 10:20:00,52.98,53.03,52.91,52.93,117900.0,41.7714,41.8109,41.7163,41.732,117900.0
2007-06-12 10:30:00,52.93,53.06,52.93,53.02,132300.0,41.732,41.8345,41.732,41.803,132300.0
2007-06-12 10:40:00,53.02,53.03,52.98,53.02,134500.0,41.803,41.8109,41.7714,41.803,134500.0
2007-06-12 10:50:00,53.02,53.04,52.96,53.0,132500.0,41.803,41.8188,41.7557,41.7872,132500.0
2007-06-12 11:00:00,53.0,53.03,52.92,52.97,116400.0,41.7872,41.8109,41.7241,41.7636,116400.0
2007-06-12 11:10:00,52.97,53.05,52.97,53.02,137500.0,41.7636,41.8266,41.7636,41.803,137500.0
2007-06-12 11:20:00,53.02,53.05,52.9,52.9,374600.0,41.803,41.8266,41.7084,41.7084,374600.0
2007-06-12 11:30:00,52.91,53.01,52.91,52.99,86800.0,41.7163,41.7951,41.7163,41.7793,86800.0
2007-06-12 11:40:00,53.0,53.09,52.99,53.04,186300.0,41.7872,41.8582,41.7793,41.8188,186300.0
2007-06-12 11:50:00,53.04,53.06,52.96,53.02,124500.0,41.8188,41.8345,41.7557,41.803,124500.0
2007-06-12 12:00:00,53.01,53.04,52.97,53.0,76600.0,41.7951,41.8188,41.7636,41.7872,76600.0
2007-06-12 12:10:00,53.0,53.02,52.96,52.99,101400.0,41.7872,41.803,41.7557,41.7793,101400.0
2007-06-12 12:20:00,53.0,53.01,52.94,53.0,93500.0,41.7872,41.7951,41.7399,41.7872,93500.0
2007-06-12 12:30:00,52.99,53.0,52.95,52.97,83200.0,41.7793,41.7872,41.7478,41.7636,83200.0
2007-06-12 12:40:00,52.98,52.98,52.84,52.85,105800.0,41.7714,41.7714,41.6611,41.6689,105800.0
2007-06-12 12:50:00,52.85,52.88,52.79,52.87,94700.0,41.6689,41.6926,41.6216,41.6847,94700.0
2007-06-12 13:00:00,52.86,52.87,52.77,52.81,101900.0,41.6768,41.6847,41.6059,41.6374,101900.0
2007-06-12 13:10:00,52.81,52.96,52.81,52.95,104500.0,41.6374,41.7557,41.6374,41.7478,104500.0
2007-06-12 13:20:00,52.96,53.0,52.84,52.84,102600.0,41.7557,41.7872,41.6611,41.6611,102600.0
2007-06-12 13:30:00,52.85,52.89,52.77,52.86,133500.0,41.6689,41.7005,41.6059,41.6768,133500.0
2007-06-12 13:40:00,52.84,53.03,52.8,52.99,167600.0,41.6611,41.8109,41.6295,41.7793,167600.0
2007-06-12 13:50:00,52.98,53.02,52.92,53.01,207600.0,41.7714,41.803,41.7241,41.7951,207600.0
2007-06-12 14:00:00,53.01,53.13,52.98,53.04,177900.0,41.7951,41.8897,41.7714,41.8188,177900.0
2007-06-12 14:10:00,53.04,53.12,52.98,53.08,117400.0,41.8188,41.8818,41.7714,41.8503,117400.0
2007-06-12 14:20:00,53.1,53.16,53.07,53.1,209300.0,41.8661,41.9134,41.8424,41.8661,209300.0
2007-06-12 14:30:00,53.1,53.2,53.05,53.06,84900.0,41.8661,41.9449,41.8266,41.8345,84900.0
2007-06-12 14:40:00,53.05,53.06,52.95,52.97,153900.0,41.8266,41.8345,41.7478,41.7636,153900.0
2007-06-12 14:50:00,52.97,53.1,52.97,53.09,101700.0,41.7636,41.8661,41.7636,41.8582,101700.0
2007-06-12 15:00:00,53.09,53.15,52.89,52.97,294600.0,41.8582,41.9055,41.7005,41.7636,294600.0
2007-06-12 15:10:00,52.97,52.99,52.81,52.96,434500.0,41.7636,41.7793,41.6374,41.7557,434500.0
2007-06-12 15:20:00,52.96,53.04,52.92,53.03,179800.0,41.7557,41.8188,41.7241,41.8109,179800.0
2007-06-12 15:30:00,53.03,53.07,52.84,52.92,214000.0,41.8109,41.8424,41.6611,41.7241,214000.0
2007-06-12 15:40:00,52.91,52.98,52.8,52.91,274300.0,41.7163,41.7714,41.6295,41.7163,274300.0
2007-06-12 15:50:00,52.91,53.02,52.9,52.99,343100.0,41.7163,41.803,41.7084,41.7793,343100.0
2007-06-13 09:30:00,53.26,53.26,52.87,52.88,155800.0,41.9922,41.9922,41.6847,41.6926,155800.0
2007-06-13 09:40:00,52.87,52.88,52.38,52.4,299300.0,41.6847,41.6926,41.2984,41.3142,299300.0
2007-06-13 09:50:00,52.4,52.65,52.39,52.42,198400.0,41.3142,41.5113,41.3063,41.3299,198400.0
2007-06-13 10:00:00,52.43,52.47,52.35,52.43,704600.0,41.3378,41.3693,41.2747,41.3378,704600.0
2007-06-13 10:10:00,52.44,52.66,52.44,52.64,441900.0,41.3457,41.5191,41.3457,41.5034,441900.0
2007-06-13 10:20:00,52.65,53.0,52.63,52.91,607800.0,41.5113,41.7872,41.4955,41.7163,607800.0
2007-06-13 10:30:00,52.9,53.08,52.85,52.85,767100.0,41.7084,41.8503,41.6689,41.6689,767100.0
2007-06-13 10:40:00,52.85,52.89,52.79,52.86,156500.0,41.6689,41.7005,41.6216,41.6768,156500.0
2007-06-13 10:50:00,52.87,52.93,52.75,52.82,90800.0,41.6847,41.732,41.5901,41.6453,90800.0
2007-06-13 11:00:00,52.82,52.85,52.8,52.81,73800.0,41.6453,41.6689,41.6295,41.6374,73800.0
2007-06-13 11:10:00,52.81,52.81,52.68,52.78,96900.0,41.6374,41.6374,41.5349,41.6138,96900.0
2007-06-13 11:20:00,52.78,52.79,52.68,52.73,80600.0,41.6138,41.6216,41.5349,41.5743,80600.0
2007-06-13 11:30:00,52.73,52.8,52.72,52.79,52200.0,41.5743,41.6295,41.5665,41.6216,52200.0
2007-06-13 11:40:00,52.79,52.87,52.79,52.87,88300.0,41.6216,41.6847,41.6216,41.6847,88300.0
2007-06-13 11:50:00,52.87,52.87,52.77,52.8,68200.0,41.6847,41.6847,41.6059,41.6295,68200.0
2007-06-13 12:00:00,52.8,52.82,52.76,52.81,82300.0,41.6295,41.6453,41.598,41.6374,82300.0
2007-06-13 12:10:00,52.8,52.85,52.79,52.85,59300.0,41.6295,41.6689,41.6216,41.6689,59300.0
2007-06-13 12:20:00,52.84,52.86,52.74,52.75,74300.0,41.6611,41.6768,41.5822,41.5901,74300.0
2007-06-13 12:30:00,52.75,52.93,52.75,52.91,94600.0,41.5901,41.732,41.5901,41.7163,94600.0
2007-06-13 12:40:00,52.91,52.93,52.84,52.84,75100.0,41.7163,41.732,41.6611,41.6611,75100.0
2007-06-13 12:50:00,52.84,52.86,52.74,52.75,76200.0,41.6611,41.6768,41.5822,41.5901,76200.0
2007-06-13 13:00:00,52.75,52.77,52.7,52.7,94700.0,41.5901,41.6059,41.5507,41.5507,94700.0
2007-06-13 13:10:00,52.7,52.75,52.6,52.64,79200.0,41.5507,41.5901,41.4718,41.5034,79200.0
2007-06-13 13:20:00,52.64,52.73,52.62,52.72,64100.0,41.5034,41.5743,41.4876,41.5665,64100.0
2007-06-13 13:30:00,52.73,52.84,52.7,52.79,76400.0,41.5743,41.6611,41.5507,41.6216,76400.0
2007-06-13 13:40:00,52.79,52.83,52.67,52.74,77200.0,41.6216,41.6532,41.527,41.5822,77200.0
2007-06-13 13:50:00,52.74,52.76,52.67,52.73,44200.0,41.5822,41.598,41.527,41.5743,44200.0
2007-06-13 14:00:00,52.73,52.95,52.71,52.91,301100.0,41.5743,41.7478,41.5586,41.7163,301100.0
2007-06-13 14:10:00,52.9,52.99,52.85,52.92,327800.0,41.7084,41.7793,41.6689,41.7241,327800.0
2007-06-13 14:20:00,52.92,53.03,52.84,52.88,114500.0,41.7241,41.8109,41.6611,41.6926,114500.0
2007-06-13 14:30:00,52.88,53.0,52.87,53.0,74900.0,41.6926,41.7872,41.6847,41.7872,74900.0
2007-06-13 14:40:00,52.99,53.03,52.93,53.0,89500.0,41.7793,41.8109,41.732,41.7872,89500.0
2007-06-13 14:50:00,52.99,53.09,52.91,53.09,129300.0,41.7793,41.8582,41.7163,41.8582,129300.0
2007-06-13 15:00:00,53.08,53.1,52.99,53.04,102600.0,41.8503,41.8661,41.7793,41.8188,102600.0
2007-06-13 15:10:00,53.04,53.05,52.98,52.98,75200.0,41.8188,41.8266,41.7714,41.7714,75200.0
2007-06-13 15:20:00,52.99,53.0,52.96,52.96,84400.0,41.7793,41.7872,41.7557,41.7557,84400.0
2007-06-13 15:30:00,52.96,53.0,52.94,52.98,141600.0,41.7557,41.7872,41.7399,41.7714,141600.0
2007-06-13 15:40:00,52.99,53.15,52.99,53.06,288700.0,41.7793,41.9055,41.7793,41.8345,288700.0
2007-06-13 15:50:00,53.06,53.17,53.06,53.08,320400.0,41.8345,41.9212,41.8345,41.8503,320400.0
2007-06-14 09:30:00,53.2,53.2,52.81,52.88,115700.0,41.9449,41.9449,41.6374,41.6926,115700.0
2007-06-14 09:40:00,52.89,52.96,52.85,52.88,88300.0,41.7005,41.7557,41.6689,41.6926,88300.0
2007-06-14 09:50:00,52.88,52.96,52.85,52.92,102600.0,41.6926,41.7557,41.6689,41.7241,102600.0
2007-06-14 10:00:00,52.91,53.01,52.87,52.99,108300.0,41.7163,41.7951,41.6847,41.7793,108300.0
2007-06-14 10:10:00,53.0,53.0,52.88,52.91,114000.0,41.7872,41.7872,41.6926,41.7163,114000.0
2007-06-14 10:20:00,52.91,53.01,52.91,52.98,128000.0,41.7163,41.7951,41.7163,41.7714,128000.0
2007-06-14 10:30:00,52.98,53.01,52.8,52.8,150300.0,41.7714,41.7951,41.6295,41.6295,150300.0
2007-06-14 10:40:00,52.8,53.0,52.8,52.98,92900.0,41.6295,41.7872,41.6295,41.7714,92900.0
2007-06-14 10:50:00,52.97,53.01,52.96,53.0,150600.0,41.7636,41.7951,41.7557,41.7872,150600.0
2007-06-14 11:00:00,53.0,53.02,52.98,52.99,121700.0,41.7872,41.803,41.7714,41.7793,121700.0
2007-06-14 11:10:00,52.99,53.04,52.99,53.04,119200.0,41.7793,41.8188,41.7793,41.8188,119200.0
2007-06-14 11:20:00,53.04,53.11,53.0,53.1,85300.0,41.8188,41.8739,41.7872,41.8661,85300.0
2007-06-14 11:30:00,53.1,53.14,53.05,53.06,78400.0,41.8661,41.8976,41.8266,41.8345,78400.0
2007-06-14 11:40:00,53.06,53.15,53.04,53.14,79500.0,41.8345,41.9055,41.8188,41.8976,79500.0
2007-06-14 11:50:00,53.14,53.14,53.0,53.0,88200.0,41.8976,41.8976,41.7872,41.7872,88200.0
2007-06-14 12:00:00,53.0,53.07,53.0,53.03,55100.0,41.7872,41.8424,41.7872,41.8109,55100.0
2007-06-14 12:10:00,53.03,53.1,53.01,53.07,54700.0,41.8109,41.8661,41.7951,41.8424,54700.0
2007-06-14 12:20:00,53.08,53.14,53.06,53.13,59600.0,41.8503,41.8976,41.8345,41.8897,59600.0
2007-06-14 12:30:00,53.12,53.14,52.99,52.99,64400.0,41.8818,41.8976,41.7793,41.7793,64400.0
2007-06-14 12:40:00,52.99,53.1,52.97,53.06,101100.0,41.7793,41.8661,41.7636,41.8345,101100.0
2007-06-14 12:50:00,53.07,53.14,53.07,53.1,45400.0,41.8424,41.8976,41.8424,41.8661,45400.0
2007-06-14 13:00:00,53.11,53.11,53.08,53.09,52400.0,41.8739,41.8739,41.8503,41.8582,52400.0
2007-06-14 13:10:00,53.08,53.15,53.05,53.15,60900.0,41.8503,41.9055,41.8266,41.9055,60900.0
2007-06-14 13:20:00,53.15,53.16,53.04,53.06,51500.0,41.9055,41.9134,41.8188,41.8345,51500.0
2007-06-14 13:30:00,53.06,53.07,53.0,53.0,51300.0,41.8345,41.8424,41.7872,41.7872,51300.0
2007-06-14 13:40:00,53.0,53.01,52.92,53.0,92600.0,41.7872,41.7951,41.7241,41.7872,92600.0
2007-06-14 13:50:00,53.0,53.02,52.98,53.02,57300.0,41.7872,41.803,41.7714,41.803,57300.0
2007-06-14 14:00:00,53.02,53.03,52.97,52.99,62100.0,41.803,41.8109,41.7636,41.7793,62100.0
2007-06-14 14:10:00,53.0,53.05,52.98,53.05,67200.0,41.7872,41.8266,41.7714,41.8266,67200.0
2007-06-14 14:20:00,53.06,53.06,52.96,53.0,50700.0,41.8345,41.8345,41.7557,41.7872,50700.0
2007-06-14 14:30:00,52.99,53.02,52.97,52.98,96000.0,41.7793,41.803,41.7636,41.7714,96000.0
2007-06-14 14:40:00,52.98,52.99,52.92,52.96,184100.0,41.7714,41.7793,41.7241,41.7557,184100.0
2007-06-14 14:50:00,52.96,53.0,52.92,52.94,144700.0,41.7557,41.7872,41.7241,41.7399,144700.0
2007-06-14 15:00:00,52.94,53.0,52.93,52.99,103500.0,41.7399,41.7872,41.732,41.7793,103500.0
2007-06-14 15:10:00,52.99,53.02,52.97,52.99,71600.0,41.7793,41.803,41.7636,41.7793,71600.0
2007-06-14 15:20:00,52.99,53.06,52.98,53.0,105300.0,41.7793,41.8345,41.7714,41.7872,105300.0
2007-06-14 15:30:00,53.0,53.08,52.99,53.03,117000.0,41.7872,41.8503,41.7793,41.8109,117000.0
2007-06-14 15:40:00,53.02,53.04,52.97,53.01,136800.0,41.803,41.8188,41.7636,41.7951,136800.0
2007-06-14 15:50:00,53.02,53.02,52.87,52.96,417200.0,41.803,41.803,41.6847,41.7557,417200.0
2007-06-15 09:30:00,53.12,53.16,52.9,53.05,1350300.0,41.8818,41.9134,41.7084,41.8266,1350300.0
2007-06-15 09:40:00,53.03,53.17,52.98,53.16,136500.0,41.8109,41.9212,41.7714,41.9134,136500.0
2007-06-15 09:50:00,53.17,53.25,53.13,53.2,132100.0,41.9212,41.9843,41.8897,41.9449,132100.0
2007-06-15 10:00:00,53.2,53.25,53.12,53.16,109100.0,41.9449,41.9843,41.8818,41.9134,109100.0
2007-06-15 10:10:00,53.17,53.2,53.1,53.11,236900.0,41.9212,41.9449,41.8661,41.8739,236900.0
2007-06-15 10:20:00,53.12,53.13,53.06,53.1,164800.0,41.8818,41.8897,41.8345,41.8661,164800.0
2007-06-15 10:30:00,53.08,53.13,53.05,53.12,145200.0,41.8503,41.8897,41.8266,41.8818,145200.0
2007-06-15 10:40:00,53.1,53.15,53.05,53.12,201000.0,41.8661,41.9055,41.8266,41.8818,201000.0
2007-06-15 10:50:00,53.12,53.15,53.09,53.1,222400.0,41.8818,41.9055,41.8582,41.8661,222400.0
2007-06-15 11:00:00,53.1,53.17,53.09,53.16,180100.0,41.8661,41.9212,41.8582,41.9134,180100.0
2007-06-15 11:10:00,53.16,53.18,53.1,53.11,91600.0,41.9134,41.9291,41.8661,41.8739,91600.0
2007-06-15 11:20:00,53.11,53.17,53.1,53.11,92500.0,41.8739,41.9212,41.8661,41.8739,92500.0
2007-06-15 11:30:00,53.11,53.21,53.06,53.21,209000.0,41.8739,41.9528,41.8345,41.9528,209000.0
2007-06-15 11:40:00,53.21,53.22,53.18,53.21,82600.0,41.9528,41.9607,41.9291,41.9528,82600.0
2007-06-15 11:50:00,53.21,53.22,53.08,53.12,403400.0,41.9528,41.9607,41.8503,41.8818,403400.0
2007-06-15 12:00:00,53.13,53.15,53.1,53.13,163900.0,41.8897,41.9055,41.8661,41.8897,163900.0
2007-06-15 12:10:00,53.14,53.21,53.11,53.19,72100.0,41.8976,41.9528,41.8739,41.937,72100.0
2007-06-15 12:20:00,53.2,53.2,53.14,53.14,53200.0,41.9449,41.9449,41.8976,41.8976,53200.0
2007-06-15 12:30:00,53.15,53.16,53.1,53.16,34500.0,41.9055,41.9134,41.8661,41.9134,34500.0
2007-06-15 12:40:00,53.16,53.2,53.15,53.17,82400.0,41.9134,41.9449,41.9055,41.9212,82400.0
2007-06-15 12:50:00,53.18,53.19,53.07,53.1,59300.0,41.9291,41.937,41.8424,41.8661,59300.0
2007-06-15 13:00:00,53.11,53.11,53.03,53.04,104000.0,41.8739,41.8739,41.8109,41.8188,104000.0
2007-06-15 13:10:00,53.04,53.12,53.04,53.06,50700.0,41.8188,41.8818,41.8188,41.8345,50700.0
2007-06-15 13:20:00,53.06,53.11,53.03,53.1,56000.0,41.8345,41.8739,41.8109,41.8661,56000.0
2007-06-15 13:30:00,53.1,53.11,52.99,53.01,153100.0,41.8661,41.8739,41.7793,41.7951,153100.0
2007-06-15 13:40:00,53.01,53.1,53.01,53.05,61500.0,41.7951,41.8661,41.7951,41.8266,61500.0
2007-06-15 13:50:00,53.05,53.12,53.05,53.08,62700.0,41.8266,41.8818,41.8266,41.8503,62700.0
2007-06-15 14:00:00,53.08,53.09,53.04,53.04,41900.0,41.8503,41.8582,41.8188,41.8188,41900.0
2007-06-15 14:10:00,53.04,53.05,52.96,53.01,114900.0,41.8188,41.8266,41.7557,41.7951,114900.0
2007-06-15 14:20:00,53.01,53.02,53.0,53.02,59100.0,41.7951,41.803,41.7872,41.803,59100.0
2007-06-15 14:30:00,53.02,53.06,53.0,53.0,89100.0,41.803,41.8345,41.7872,41.7872,89100.0
2007-06-15 14:40:00,53.0,53.01,52.95,52.99,228100.0,41.7872,41.7951,41.7478,41.7793,228100.0
2007-06-15 14:50:00,52.98,52.99,52.87,52.96,189900.0,41.7714,41.7793,41.6847,41.7557,189900.0
2007-06-15 15:00:00,52.96,53.05,52.91,53.0,257500.0,41.7557,41.8266,41.7163,41.7872,257500.0
2007-06-15 15:10:00,53.0,53.05,52.96,53.01,105900.0,41.7872,41.8266,41.7557,41.7951,105900.0
2007-06-15 15:20:00,53.0,53.09,53.0,53.03,168300.0,41.7872,41.8582,41.7872,41.8109,168300.0
2007-06-15 15:30:00,53.03,53.08,52.89,52.94,248300.0,41.8109,41.8503,41.7005,41.7399,248300.0
2007-06-15 15:40:00,52.95,52.95,52.78,52.92,312500.0,41.7478,41.7478,41.6138,41.7241,312500.0
2007-06-15 15:50:00,52.91,52.93,52.85,52.91,306400.0,41.7163,41.732,41.6689,41.7163,306400.0
2007-06-18 09:30:00,52.81,53.1,52.78,52.93,141500.0,41.6374,41.8661,41.6138,41.732,141500.0
2007-06-18 09:40:00,52.94,53.01,52.9,52.91,109100.0,41.7399,41.7951,41.7084,41.7163,109100.0
2007-06-18 09:50:00,52.91,52.94,52.86,52.94,149600.0,41.7163,41.7399,41.6768,41.7399,149600.0
2007-06-18 10:00:00,52.92,52.92,52.8,52.86,173200.0,41.7241,41.7241,41.6295,41.6768,173200.0
2007-06-18 10:10:00,52.87,52.87,52.66,52.68,188200.0,41.6847,41.6847,41.5191,41.5349,188200.0
2007-06-18 10:20:00,52.68,52.97,52.68,52.95,184300.0,41.5349,41.7636,41.5349,41.7478,184300.0
2007-06-18 10:30:00,52.93,53.09,52.93,53.05,134800.0,41.732,41.8582,41.732,41.8266,134800.0
2007-06-18 10:40:00,53.04,53.11,52.96,52.98,230700.0,41.8188,41.8739,41.7557,41.7714,230700.0
2007-06-18 10:50:00,52.98,53.0,52.96,52.96,62800.0,41.7714,41.7872,41.7557,41.7557,62800.0
2007-06-18 11:00:00,52.96,53.07,52.96,53.06,80400.0,41.7557,41.8424,41.7557,41.8345,80400.0
2007-06-18 11:10:00,53.06,53.19,53.03,53.16,94200.0,41.8345,41.937,41.8109,41.9134,94200.0
2007-06-18 11:20:00,53.17,53.19,53.1,53.12,77100.0,41.9212,41.937,41.8661,41.8818,77100.0
2007-06-18 11:30:00,53.13,53.13,52.99,53.0,110300.0,41.8897,41.8897,41.7793,41.7872,110300.0
2007-06-18 11:40:00,53.0,53.05,52.97,52.97,87800.0,41.7872,41.8266,41.7636,41.7636,87800.0
2007-06-18 11:50:00,52.97,53.01,52.93,52.99,107700.0,41.7636,41.7951,41.732,41.7793,107700.0
2007-06-18 12:00:00,52.99,53.02,52.99,53.0,95100.0,41.7793,41.803,41.7793,41.7872,95100.0
2007-06-18 12:10:00,53.0,53.03,52.97,52.99,83800.0,41.7872,41.8109,41.7636,41.7793,83800.0
2007-06-18 12:20:00,52.99,53.0,52.99,53.0,102500.0,41.7793,41.7872,41.7793,41.7872,102500.0
2007-06-18 12:30:00,52.99,53.0,52.98,53.0,74600.0,41.7793,41.7872,41.7714,41.7872,74600.0
2007-06-18 12:40:00,53.0,53.07,52.99,53.06,82300.0,41.7872,41.8424,41.7793,41.8345,82300.0
2007-06-18 12:50:00,53.06,53.08,53.0,53.0,63700.0,41.8345,41.8503,41.7872,41.7872,63700.0
2007-06-18 13:00:00,53.0,53.09,52.97,53.09,83600.0,41.7872,41.8582,41.7636,41.8582,83600.0
2007-06-18 13:10:00,53.09,53.09,52.97,52.98,68100.0,41.8582,41.8582,41.7636,41.7714,68100.0
2007-06-18 13:20:00,52.97,52.98,52.96,52.96,84100.0,41.7636,41.7714,41.7557,41.7557,84100.0
2007-06-18 13:30:00,52.96,53.02,52.95,53.0,85200.0,41.7557,41.803,41.7478,41.7872,85200.0
2007-06-18 13:40:00,53.0,53.0,52.93,52.93,111200.0,41.7872,41.7872,41.732,41.732,111200.0
2007-06-18 13:50:00,52.93,53.04,52.9,53.01,84300.0,41.732,41.8188,41.7084,41.7951,84300.0
2007-06-18 14:00:00,53.01,53.01,52.9,52.96,105300.0,41.7951,41.7951,41.7084,41.7557,105300.0
2007-06-18 14:10:00,52.97,52.99,52.91,52.93,58200.0,41.7636,41.7793,41.7163,41.732,58200.0
2007-06-18 14:20:00,52.92,53.0,52.91,52.98,76800.0,41.7241,41.7872,41.7163,41.7714,76800.0
2007-06-18 14:30:00,52.97,52.97,52.91,52.92,51700.0,41.7636,41.7636,41.7163,41.7241,51700.0
2007-06-18 14:40:00,52.93,52.98,52.91,52.96,87100.0,41.732,41.7714,41.7163,41.7557,87100.0
2007-06-18 14:50:00,52.96,53.0,52.92,52.99,109900.0,41.7557,41.7872,41.7241,41.7793,109900.0
2007-06-18 15:00:00,52.99,53.0,52.97,53.0,86800.0,41.7793,41.7872,41.7636,41.7872,86800.0
2007-06-18 15:10:00,52.99,52.99,52.92,52.94,117400.0,41.7793,41.7793,41.7241,41.7399,117400.0
2007-06-18 15:20:00,52.93,52.98,52.92,52.98,104100.0,41.732,41.7714,41.7241,41.7714,104100.0
2007-06-18 15:30:00,52.97,52.98,52.94,52.95,86000.0,41.7636,41.7714,41.7399,41.7478,86000.0
2007-06-18 15:40:00,52.95,52.98,52.95,52.97,162500.0,41.7478,41.7714,41.7478,41.7636,162500.0
2007-06-18 15:50:00,52.98,52.99,52.85,52.88,162000.0,41.7714,41.7793,41.6689,41.6926,162000.0
2007-06-19 09:30:00,52.69,52.91,52.68,52.77,121000.0,41.5428,41.7163,41.5349,41.6059,121000.0
2007-06-19 09:40:00,52.77,52.89,52.77,52.88,159800.0,41.6059,41.7005,41.6059,41.6926,159800.0
2007-06-19 09:50:00,52.87,52.93,52.81,52.83,136200.0,41.6847,41.732,41.6374,41.6532,136200.0
2007-06-19 10:00:00,52.83,52.84,52.72,52.72,106400.0,41.6532,41.6611,41.5665,41.5665,106400.0
2007-06-19 10:10:00,52.72,52.78,52.67,52.77,122100.0,41.5665,41.6138,41.527,41.6059,122100.0
2007-06-19 10:20:00,52.75,52.85,52.73,52.8,172900.0,41.5901,41.6689,41.5743,41.6295,172900.0
2007-06-19 10:30:00,52.78,52.81,52.76,52.8,252900.0,41.6138,41.6374,41.598,41.6295,252900.0
2007-06-19 10:40:00,52.81,52.87,52.76,52.77,223200.0,41.6374,41.6847,41.598,41.6059,223200.0
2007-06-19 10:50:00,52.77,52.92,52.76,52.86,100600.0,41.6059,41.7241,41.598,41.6768,100600.0
2007-06-19 11:00:00,52.85,52.87,52.71,52.72,183400.0,41.6689,41.6847,41.5586,41.5665,183400.0
2007-06-19 11:10:00,52.71,52.75,52.71,52.73,83800.0,41.5586,41.5901,41.5586,41.5743,83800.0
2007-06-19 11:20:00,52.74,52.75,52.67,52.69,64600.0,41.5822,41.5901,41.527,41.5428,64600.0
2007-06-19 11:30:00,52.69,52.75,52.67,52.69,95500.0,41.5428,41.5901,41.527,41.5428,95500.0
2007-06-19 11:40:00,52.69,52.75,52.68,52.75,46600.0,41.5428,41.5901,41.5349,41.5901,46600.0
2007-06-19 11:50:00,52.74,52.77,52.72,52.74,362300.0,41.5822,41.6059,41.5665,41.5822,362300.0
2007-06-19 12:00:00,52.74,52.79,52.71,52.72,215300.0,41.5822,41.6216,41.5586,41.5665,215300.0
2007-06-19 12:10:00,52.72,52.75,52.67,52.71,120000.0,41.5665,41.5901,41.527,41.5586,120000.0
2007-06-19 12:20:00,52.71,52.74,52.67,52.68,38000.0,41.5586,41.5822,41.527,41.5349,38000.0
2007-06-19 12:30:00,52.68,52.71,52.67,52.7,60300.0,41.5349,41.5586,41.527,41.5507,60300.0
2007-06-19 12:40:00,52.7,52.72,52.69,52.69,56100.0,41.5507,41.5665,41.5428,41.5428,56100.0
2007-06-19 12:50:00,52.69,52.71,52.68,52.68,84900.0,41.5428,41.5586,41.5349,41.5349,84900.0
2007-06-19 13:00:00,52.68,52.71,52.65,52.7,208000.0,41.5349,41.5586,41.5113,41.5507,208000.0
2007-06-19 13:10:00,52.7,52.72,52.69,52.69,169800.0,41.5507,41.5665,41.5428,41.5428,169800.0
2007-06-19 13:20:00,52.69,52.74,52.61,52.63,107200.0,41.5428,41.5822,41.4797,41.4955,107200.0
2007-06-19 13:30:00,52.63,52.67,52.6,52.61,178400.0,41.4955,41.527,41.4718,41.4797,178400.0
2007-06-19 13:40:00,52.62,52.66,52.6,52.64,255700.0,41.4876,41.5191,41.4718,41.5034,255700.0
2007-06-19 13:50:00,52.66,52.72,52.63,52.69,78200.0,41.5191,41.5665,41.4955,41.5428,78200.0
2007-06-19 14:00:00,52.69,52.74,52.67,52.74,65900.0,41.5428,41.5822,41.527,41.5822,65900.0
2007-06-19 14:10:00,52.75,52.78,52.72,52.75,102700.0,41.5901,41.6138,41.5665,41.5901,102700.0
2007-06-19 14:20:00,52.75,52.79,52.72,52.74,107200.0,41.5901,41.6216,41.5665,41.5822,107200.0
2007-06-19 14:30:00,52.74,52.78,52.66,52.75,134400.0,41.5822,41.6138,41.5191,41.5901,134400.0
2007-06-19 14:40:00,52.74,52.77,52.69,52.72,80600.0,41.5822,41.6059,41.5428,41.5665,80600.0
2007-06-19 14:50:00,52.72,52.73,52.68,52.69,77200.0,41.5665,41.5743,41.5349,41.5428,77200.0
2007-06-19 15:00:00,52.69,52.75,52.61,52.74,134600.0,41.5428,41.5901,41.4797,41.5822,134600.0
2007-06-19 15:10:00,52.73,52.73,52.65,52.68,116000.0,41.5743,41.5743,41.5113,41.5349,116000.0
2007-06-19 15:20:00,52.68,52.74,52.66,52.73,105700.0,41.5349,41.5822,41.5191,41.5743,105700.0
2007-06-19 15:30:00,52.72,52.73,52.64,52.69,169200.0,41.5665,41.5743,41.5034,41.5428,169200.0
2007-06-19 15:40:00,52.7,52.75,52.65,52.74,231000.0,41.5507,41.5901,41.5113,41.5822,231000.0
2007-06-19 15:50:00,52.75,52.75,52.68,52.75,203800.0,41.5901,41.5901,41.5349,41.5901,203800.0
2007-06-20 09:30:00,52.79,52.79,52.39,52.5,367600.0,41.6216,41.6216,41.3063,41.393,367600.0
2007-06-20 09:40:00,52.49,52.56,52.23,52.25,254100.0,41.3851,41.4403,41.1801,41.1959,254100.0
2007-06-20 09:50:00,52.25,52.27,52.1,52.14,1717800.0,41.1959,41.2117,41.0776,41.1092,1717800.0
2007-06-20 10:00:00,52.15,52.15,52.06,52.06,481600.0,41.117,41.117,41.0461,41.0461,481600.0
2007-06-20 10:10:00,52.07,52.08,51.71,51.84,483600.0,41.054,41.0619,40.7701,40.8726,483600.0
2007-06-20 10:20:00,51.84,51.86,51.39,51.57,771900.0,40.8726,40.8884,40.5178,40.6597,771900.0
2007-06-20 10:30:00,51.57,51.79,51.57,51.63,448700.0,40.6597,40.8332,40.6597,40.7071,448700.0
2007-06-20 10:40:00,51.62,51.85,51.59,51.78,474300.0,40.6992,40.8805,40.6755,40.8253,474300.0
2007-06-20 10:50:00,51.76,51.98,51.75,51.96,544600.0,40.8096,40.983,40.8017,40.9672,544600.0
2007-06-20 11:00:00,51.96,51.99,51.86,51.95,469300.0,40.9672,40.9909,40.8884,40.9594,469300.0
2007-06-20 11:10:00,51.93,52.04,51.89,52.0,469900.0,40.9436,41.0303,40.912,40.9988,469900.0
2007-06-20 11:20:00,52.0,52.05,51.98,51.99,391000.0,40.9988,41.0382,40.983,40.9909,391000.0
2007-06-20 11:30:00,51.99,52.08,51.93,51.93,319700.0,40.9909,41.0619,40.9436,40.9436,319700.0
2007-06-20 11:40:00,51.93,52.01,51.83,51.99,136400.0,40.9436,41.0067,40.8647,40.9909,136400.0
2007-06-20 11:50:00,52.0,52.03,51.9,51.99,276800.0,40.9988,41.0224,40.9199,40.9909,276800.0
2007-06-20 12:00:00,51.98,52.01,51.95,51.99,223200.0,40.983,41.0067,40.9594,40.9909,223200.0
2007-06-20 12:10:00,51.99,52.03,51.98,52.02,159400.0,40.9909,41.0224,40.983,41.0145,159400.0
2007-06-20 12:20:00,52.02,52.04,52.0,52.01,109200.0,41.0145,41.0303,40.9988,41.0067,109200.0
2007-06-20 12:30:00,52.01,52.03,52.0,52.02,107300.0,41.0067,41.0224,40.9988,41.0145,107300.0
2007-06-20 12:40:00,52.02,52.04,52.01,52.02,86900.0,41.0145,41.0303,41.0067,41.0145,86900.0
2007-06-20 12:50:00,52.03,52.03,51.97,52.0,147400.0,41.0224,41.0224,40.9751,40.9988,147400.0
2007-06-20 13:00:00,52.0,52.02,51.94,51.98,97000.0,40.9988,41.0145,40.9515,40.983,97000.0
2007-06-20 13:10:00,51.97,51.98,51.88,51.93,97300.0,40.9751,40.983,40.9042,40.9436,97300.0
2007-06-20 13:20:00,51.94,51.97,51.92,51.96,138600.0,40.9515,40.9751,40.9357,40.9672,138600.0
2007-06-20 13:30:00,51.96,51.97,51.91,51.95,299600.0,40.9672,40.9751,40.9278,40.9594,299600.0
2007-06-20 13:40:00,51.94,51.97,51.93,51.95,129900.0,40.9515,40.9751,40.9436,40.9594,129900.0
2007-06-20 13:50:00,51.95,51.98,51.91,51.97,87100.0,40.9594,40.983,40.9278,40.9751,87100.0
2007-06-20 14:00:00,51.97,52.0,51.95,51.97,136600.0,40.9751,40.9988,40.9594,40.9751,136600.0
2007-06-20 14:10:00,51.97,51.97,51.92,51.96,83800.0,40.9751,40.9751,40.9357,40.9672,83800.0
2007-06-20 14:20:00,51.95,51.96,51.85,51.89,166100.0,40.9594,40.9672,40.8805,40.912,166100.0
2007-06-20 14:30:00,51.9,51.95,51.76,51.86,212100.0,40.9199,40.9594,40.8096,40.8884,212100.0
2007-06-20 14:40:00,51.86,51.96,51.85,51.93,155200.0,40.8884,40.9672,40.8805,40.9436,155200.0
2007-06-20 14:50:00,51.92,51.97,51.86,51.89,102200.0,40.9357,40.9751,40.8884,40.912,102200.0
2007-06-20 15:00:00,51.88,51.88,51.73,51.74,194600.0,40.9042,40.9042,40.7859,40.7938,194600.0
2007-06-20 15:10:00,51.74,51.77,51.69,51.69,225000.0,40.7938,40.8174,40.7544,40.7544,225000.0
2007-06-20 15:20:00,51.69,51.73,51.66,51.71,186400.0,40.7544,40.7859,40.7307,40.7701,186400.0
2007-06-20 15:30:00,51.7,51.74,51.51,51.57,364200.0,40.7622,40.7938,40.6124,40.6597,364200.0
2007-06-20 15:40:00,51.57,51.76,51.54,51.59,380400.0,40.6597,40.8096,40.6361,40.6755,380400.0
2007-06-20 15:50:00,51.59,51.69,51.52,51.55,609900.0,40.6755,40.7544,40.6203,40.644,609900.0
2007-06-21 09:30:00,51.6,51.67,51.47,51.59,247200.0,40.6834,40.7386,40.5809,40.6755,247200.0
2007-06-21 09:40:00,51.6,51.61,51.4,51.52,247100.0,40.6834,40.6913,40.5257,40.6203,247100.0
2007-06-21 09:50:00,51.53,51.53,51.15,51.17,483300.0,40.6282,40.6282,40.3286,40.3444,483300.0
2007-06-21 10:00:00,51.14,51.4,51.13,51.39,472800.0,40.3207,40.5257,40.3128,40.5178,472800.0
2007-06-21 10:10:00,51.4,51.54,51.34,51.54,235300.0,40.5257,40.6361,40.4784,40.6361,235300.0
2007-06-21 10:20:00,51.53,51.58,51.38,51.5,321200.0,40.6282,40.6676,40.5099,40.6046,321200.0
2007-06-21 10:30:00,51.48,51.58,51.43,51.52,204400.0,40.5888,40.6676,40.5494,40.6203,204400.0
2007-06-21 10:40:00,51.53,51.65,51.51,51.59,131500.0,40.6282,40.7228,40.6124,40.6755,131500.0
2007-06-21 10:50:00,51.6,51.72,51.57,51.66,124400.0,40.6834,40.778,40.6597,40.7307,124400.0
2007-06-21 11:00:00,51.66,51.68,51.59,51.61,198500.0,40.7307,40.7465,40.6755,40.6913,198500.0
2007-06-21 11:10:00,51.61,51.66,51.59,51.62,184300.0,40.6913,40.7307,40.6755,40.6992,184300.0
2007-06-21 11:20:00,51.63,51.64,51.56,51.6,166700.0,40.7071,40.7149,40.6519,40.6834,166700.0
2007-06-21 11:30:00,51.61,51.62,51.54,51.59,147600.0,40.6913,40.6992,40.6361,40.6755,147600.0
2007-06-21 11:40:00,51.59,51.63,51.56,51.61,142000.0,40.6755,40.7071,40.6519,40.6913,142000.0
2007-06-21 11:50:00,51.61,51.62,51.55,51.57,163600.0,40.6913,40.6992,40.644,40.6597,163600.0
2007-06-21 12:00:00,51.57,51.67,51.53,51.53,250100.0,40.6597,40.7386,40.6282,40.6282,250100.0
2007-06-21 12:10:00,51.53,51.57,51.38,51.41,137700.0,40.6282,40.6597,40.5099,40.5336,137700.0
2007-06-21 12:20:00,51.41,51.47,51.36,51.44,136100.0,40.5336,40.5809,40.4942,40.5573,136100.0
2007-06-21 12:30:00,51.44,51.56,51.41,51.56,107700.0,40.5573,40.6519,40.5336,40.6519,107700.0
2007-06-21 12:40:00,51.55,51.63,51.48,51.55,83600.0,40.644,40.7071,40.5888,40.644,83600.0
2007-06-21 12:50:00,51.55,51.61,51.49,51.5,58500.0,40.644,40.6913,40.5967,40.6046,58500.0
2007-06-21 13:00:00,51.52,51.6,51.48,51.54,83000.0,40.6203,40.6834,40.5888,40.6361,83000.0
2007-06-21 13:10:00,51.55,51.66,51.54,51.6,96500.0,40.644,40.7307,40.6361,40.6834,96500.0
2007-06-21 13:20:00,51.62,51.65,51.53,51.58,72000.0,40.6992,40.7228,40.6282,40.6676,72000.0
2007-06-21 13:30:00,51.58,51.66,51.57,51.64,137300.0,40.6676,40.7307,40.6597,40.7149,137300.0
2007-06-21 13:40:00,51.64,51.66,51.58,51.65,240900.0,40.7149,40.7307,40.6676,40.7228,240900.0
2007-06-21 13:50:00,51.64,51.69,51.54,51.69,130800.0,40.7149,40.7544,40.6361,40.7544,130800.0
2007-06-21 14:00:00,51.69,51.76,51.64,51.73,132600.0,40.7544,40.8096,40.7149,40.7859,132600.0
2007-06-21 14:10:00,51.74,51.78,51.67,51.71,142100.0,40.7938,40.8253,40.7386,40.7701,142100.0
2007-06-21 14:20:00,51.72,51.77,51.67,51.68,74200.0,40.778,40.8174,40.7386,40.7465,74200.0
2007-06-21 14:30:00,51.69,51.7,51.53,51.54,114200.0,40.7544,40.7622,40.6282,40.6361,114200.0
2007-06-21 14:40:00,51.56,51.63,51.51,51.51,72100.0,40.6519,40.7071,40.6124,40.6124,72100.0
2007-06-21 14:50:00,51.52,51.62,51.52,51.59,130600.0,40.6203,40.6992,40.6203,40.6755,130600.0
2007-06-21 15:00:00,51.6,51.73,51.6,51.72,142200.0,40.6834,40.7859,40.6834,40.778,142200.0
2007-06-21 15:10:00,51.71,51.73,51.66,51.68,137400.0,40.7701,40.7859,40.7307,40.7465,137400.0
2007-06-21 15:20:00,51.68,51.77,51.67,51.73,229900.0,40.7465,40.8174,40.7386,40.7859,229900.0
2007-06-21 15:30:00,51.74,51.76,51.66,51.7,189800.0,40.7938,40.8096,40.7307,40.7622,189800.0
2007-06-21 15:40:00,51.7,51.73,51.67,51.68,212800.0,40.7622,40.7859,40.7386,40.7465,212800.0
2007-06-21 15:50:00,51.68,51.77,51.66,51.71,382500.0,40.7465,40.8174,40.7307,40.7701,382500.0
2007-06-22 09:30:00,51.68,51.9,51.5,51.8,217400.0,40.7465,40.9199,40.6046,40.8411,217400.0
2007-06-22 09:40:00,51.79,51.8,51.51,51.52,166300.0,40.8332,40.8411,40.6124,40.6203,166300.0
2007-06-22 09:50:00,51.52,51.6,51.49,51.57,157400.0,40.6203,40.6834,40.5967,40.6597,157400.0
2007-06-22 10:00:00,51.56,51.57,51.33,51.46,291700.0,40.6519,40.6597,40.4705,40.573,291700.0
2007-06-22 10:10:00,51.46,51.49,51.34,51.47,144000.0,40.573,40.5967,40.4784,40.5809,144000.0
2007-06-22 10:20:00,51.47,51.53,51.4,51.42,109000.0,40.5809,40.6282,40.5257,40.5415,109000.0
2007-06-22 10:30:00,51.42,51.54,51.35,51.53,126600.0,40.5415,40.6361,40.4863,40.6282,126600.0
2007-06-22 10:40:00,51.54,51.66,51.53,51.65,137600.0,40.6361,40.7307,40.6282,40.7228,137600.0
2007-06-22 10:50:00,51.65,51.7,51.59,51.61,101300.0,40.7228,40.7622,40.6755,40.6913,101300.0
2007-06-22 11:00:00,51.61,51.71,51.6,51.69,184900.0,40.6913,40.7701,40.6834,40.7544,184900.0
2007-06-22 11:10:00,51.68,51.77,51.68,51.74,53300.0,40.7465,40.8174,40.7465,40.7938,53300.0
2007-06-22 11:20:00,51.73,51.73,51.65,51.69,89000.0,40.7859,40.7859,40.7228,40.7544,89000.0
2007-06-22 11:30:00,51.7,51.74,51.65,51.65,55500.0,40.7622,40.7938,40.7228,40.7228,55500.0
2007-06-22 11:40:00,51.65,51.65,51.52,51.6,189100.0,40.7228,40.7228,40.6203,40.6834,189100.0
2007-06-22 11:50:00,51.59,51.63,51.57,51.61,52500.0,40.6755,40.7071,40.6597,40.6913,52500.0
2007-06-22 12:00:00,51.61,51.65,51.59,51.63,67700.0,40.6913,40.7228,40.6755,40.7071,67700.0
2007-06-22 12:10:00,51.62,51.63,51.39,51.39,141200.0,40.6992,40.7071,40.5178,40.5178,141200.0
2007-06-22 12:20:00,51.39,51.46,51.13,51.15,276400.0,40.5178,40.573,40.3128,40.3286,276400.0
2007-06-22 12:30:00,51.15,51.29,51.14,51.22,222700.0,40.3286,40.439,40.3207,40.3838,222700.0
2007-06-22 12:40:00,51.22,51.27,51.14,51.24,94300.0,40.3838,40.4232,40.3207,40.3996,94300.0
2007-06-22 12:50:00,51.23,51.27,51.14,51.2,92900.0,40.3917,40.4232,40.3207,40.368,92900.0
2007-06-22 13:00:00,51.21,51.21,51.03,51.08,190200.0,40.3759,40.3759,40.234,40.2734,190200.0
2007-06-22 13:10:00,51.08,51.2,51.07,51.19,93500.0,40.2734,40.368,40.2655,40.3601,93500.0
2007-06-22 13:20:00,51.2,51.35,51.19,51.27,227300.0,40.368,40.4863,40.3601,40.4232,227300.0
2007-06-22 13:30:00,51.27,51.35,51.26,51.35,73000.0,40.4232,40.4863,40.4153,40.4863,73000.0
2007-06-22 13:40:00,51.34,51.44,51.34,51.39,66400.0,40.4784,40.5573,40.4784,40.5178,66400.0
2007-06-22 13:50:00,51.39,51.43,51.27,51.38,73400.0,40.5178,40.5494,40.4232,40.5099,73400.0
2007-06-22 14:00:00,51.37,51.39,51.24,51.28,76600.0,40.5021,40.5178,40.3996,40.4311,76600.0
2007-06-22 14:10:00,51.28,51.43,51.27,51.42,72200.0,40.4311,40.5494,40.4232,40.5415,72200.0
2007-06-22 14:20:00,51.42,51.43,51.29,51.42,91900.0,40.5415,40.5494,40.439,40.5415,91900.0
2007-06-22 14:30:00,51.43,51.44,51.25,51.36,117100.0,40.5494,40.5573,40.4074,40.4942,117100.0
2007-06-22 14:40:00,51.36,51.4,51.29,51.32,72900.0,40.4942,40.5257,40.439,40.4626,72900.0
2007-06-22 14:50:00,51.32,51.41,51.3,51.39,241400.0,40.4626,40.5336,40.4469,40.5178,241400.0
2007-06-22 15:00:00,51.4,51.44,51.35,51.41,115200.0,40.5257,40.5573,40.4863,40.5336,115200.0
2007-06-22 15:10:00,51.42,51.48,51.38,51.45,109800.0,40.5415,40.5888,40.5099,40.5651,109800.0
2007-06-22 15:20:00,51.45,51.47,51.3,51.3,141300.0,40.5651,40.5809,40.4469,40.4469,141300.0
2007-06-22 15:30:00,51.29,51.38,51.28,51.36,223000.0,40.439,40.5099,40.4311,40.4942,223000.0
2007-06-22 15:40:00,51.36,51.36,51.14,51.36,304500.0,40.4942,40.4942,40.3207,40.4942,304500.0
2007-06-22 15:50:00,51.37,51.42,51.3,51.36,350900.0,40.5021,40.5415,40.4469,40.4942,350900.0
2007-06-25 09:30:00,51.55,51.61,51.46,51.52,239400.0,40.644,40.6913,40.573,40.6203,239400.0
2007-06-25 09:40:00,51.51,51.54,51.3,51.35,161900.0,40.6124,40.6361,40.4469,40.4863,161900.0
2007-06-25 09:50:00,51.36,51.38,51.21,51.33,230800.0,40.4942,40.5099,40.3759,40.4705,230800.0
2007-06-25 10:00:00,51.35,51.48,51.31,51.47,149600.0,40.4863,40.5888,40.4548,40.5809,149600.0
2007-06-25 10:10:00,51.48,51.77,51.46,51.7,194500.0,40.5888,40.8174,40.573,40.7622,194500.0
2007-06-25 10:20:00,51.7,51.76,51.63,51.66,272200.0,40.7622,40.8096,40.7071,40.7307,272200.0
2007-06-25 10:30:00,51.66,51.7,51.55,51.59,196900.0,40.7307,40.7622,40.644,40.6755,196900.0
2007-06-25 10:40:00,51.6,51.65,51.51,51.58,124200.0,40.6834,40.7228,40.6124,40.6676,124200.0
2007-06-25 10:50:00,51.58,51.68,51.53,51.68,115100.0,40.6676,40.7465,40.6282,40.7465,115100.0
2007-06-25 11:00:00,51.67,51.78,51.66,51.68,176200.0,40.7386,40.8253,40.7307,40.7465,176200.0
2007-06-25 11:10:00,51.68,51.75,51.66,51.73,76200.0,40.7465,40.8017,40.7307,40.7859,76200.0
2007-06-25 11:20:00,51.74,51.77,51.66,51.7,78400.0,40.7938,40.8174,40.7307,40.7622,78400.0
2007-06-25 11:30:00,51.69,51.72,51.66,51.69,68400.0,40.7544,40.778,40.7307,40.7544,68400.0
2007-06-25 11:40:00,51.69,51.7,51.59,51.6,159700.0,40.7544,40.7622,40.6755,40.6834,159700.0
2007-06-25 11:50:00,51.59,51.6,51.54,51.57,86200.0,40.6755,40.6834,40.6361,40.6597,86200.0
2007-06-25 12:00:00,51.58,51.76,51.57,51.74,181100.0,40.6676,40.8096,40.6597,40.7938,181100.0
2007-06-25 12:10:00,51.74,51.78,51.71,51.74,146300.0,40.7938,40.8253,40.7701,40.7938,146300.0
2007-06-25 12:20:00,51.74,51.75,51.66,51.66,52500.0,40.7938,40.8017,40.7307,40.7307,52500.0
2007-06-25 12:30:00,51.66,51.7,51.65,51.7,57500.0,40.7307,40.7622,40.7228,40.7622,57500.0
2007-06-25 12:40:00,51.69,51.7,51.64,51.64,47300.0,40.7544,40.7622,40.7149,40.7149,47300.0
2007-06-25 12:50:00,51.65,51.65,51.59,51.6,55300.0,40.7228,40.7228,40.6755,40.6834,55300.0
2007-06-25 13:00:00,51.6,51.64,51.59,51.59,57400.0,40.6834,40.7149,40.6755,40.6755,57400.0
2007-06-25 13:10:00,51.6,51.63,51.57,51.57,43500.0,40.6834,40.7071,40.6597,40.6597,43500.0
2007-06-25 13:20:00,51.57,51.7,51.56,51.61,86600.0,40.6597,40.7622,40.6519,40.6913,86600.0
2007-06-25 13:30:00,51.61,51.7,51.61,51.65,57600.0,40.6913,40.7622,40.6913,40.7228,57600.0
2007-06-25 13:40:00,51.65,51.7,51.59,51.65,76100.0,40.7228,40.7622,40.6755,40.7228,76100.0
2007-06-25 13:50:00,51.64,51.68,51.63,51.65,107400.0,40.7149,40.7465,40.7071,40.7228,107400.0
2007-06-25 14:00:00,51.65,51.65,51.6,51.6,93800.0,40.7228,40.7228,40.6834,40.6834,93800.0
2007-06-25 14:10:00,51.6,51.7,51.53,51.67,190200.0,40.6834,40.7622,40.6282,40.7386,190200.0
2007-06-25 14:20:00,51.66,51.77,51.62,51.72,149100.0,40.7307,40.8174,40.6992,40.778,149100.0
2007-06-25 14:30:00,51.72,51.72,51.5,51.61,174700.0,40.778,40.778,40.6046,40.6913,174700.0
2007-06-25 14:40:00,51.61,51.68,51.47,51.5,200200.0,40.6913,40.7465,40.5809,40.6046,200200.0
2007-06-25 14:50:00,51.5,51.6,51.44,51.52,202700.0,40.6046,40.6834,40.5573,40.6203,202700.0
2007-06-25 15:00:00,51.53,51.63,51.44,51.54,232700.0,40.6282,40.7071,40.5573,40.6361,232700.0
2007-06-25 15:10:00,51.54,51.62,51.48,51.53,158000.0,40.6361,40.6992,40.5888,40.6282,158000.0
2007-06-25 15:20:00,51.53,51.67,51.53,51.65,124300.0,40.6282,40.7386,40.6282,40.7228,124300.0
2007-06-25 15:30:00,51.65,51.76,51.65,51.67,210100.0,40.7228,40.8096,40.7228,40.7386,210100.0
2007-06-25 15:40:00,51.68,51.68,51.43,51.47,299900.0,40.7465,40.7465,40.5494,40.5809,299900.0
2007-06-25 15:50:00,51.46,51.6,51.39,51.56,415500.0,40.573,40.6834,40.5178,40.6519,415500.0
2007-06-26 09:30:00,51.79,51.99,51.36,51.61,146600.0,40.8332,40.9909,40.4942,40.6913,146600.0
2007-06-26 09:40:00,51.61,51.69,51.55,51.67,98000.0,40.6913,40.7544,40.644,40.7386,98000.0
2007-06-26 09:50:00,51.67,51.75,51.59,51.75,100600.0,40.7386,40.8017,40.6755,40.8017,100600.0
2007-06-26 10:00:00,51.75,51.88,51.64,51.69,208700.0,40.8017,40.9042,40.7149,40.7544,208700.0
2007-06-26 10:10:00,51.69,51.73,51.53,51.67,149100.0,40.7544,40.7859,40.6282,40.7386,149100.0
2007-06-26 10:20:00,51.68,51.71,51.59,51.66,135200.0,40.7465,40.7701,40.6755,40.7307,135200.0
2007-06-26 10:30:00,51.67,51.88,51.66,51.88,117000.0,40.7386,40.9042,40.7307,40.9042,117000.0
2007-06-26 10:40:00,51.87,51.88,51.78,51.82,145300.0,40.8963,40.9042,40.8253,40.8569,145300.0
2007-06-26 10:50:00,51.81,51.88,51.73,51.78,177300.0,40.849,40.9042,40.7859,40.8253,177300.0
2007-06-26 11:00:00,51.78,51.97,51.77,51.92,263100.0,40.8253,40.9751,40.8174,40.9357,263100.0
2007-06-26 11:10:00,51.93,52.02,51.84,51.88,202800.0,40.9436,41.0145,40.8726,40.9042,202800.0
2007-06-26 11:20:00,51.87,52.04,51.85,52.0,139600.0,40.8963,41.0303,40.8805,40.9988,139600.0
2007-06-26 11:30:00,51.99,52.05,51.94,52.01,97300.0,40.9909,41.0382,40.9515,41.0067,97300.0
2007-06-26 11:40:00,52.01,52.03,51.95,52.01,107800.0,41.0067,41.0224,40.9594,41.0067,107800.0
2007-06-26 11:50:00,52.01,52.02,51.92,51.96,76800.0,41.0067,41.0145,40.9357,40.9672,76800.0
2007-06-26 12:00:00,51.96,52.03,51.92,51.97,108700.0,40.9672,41.0224,40.9357,40.9751,108700.0
2007-06-26 12:10:00,51.96,51.99,51.85,51.99,76900.0,40.9672,40.9909,40.8805,40.9909,76900.0
2007-06-26 12:20:00,51.98,52.04,51.91,52.02,76300.0,40.983,41.0303,40.9278,41.0145,76300.0
2007-06-26 12:30:00,52.02,52.03,51.78,51.78,84300.0,41.0145,41.0224,40.8253,40.8253,84300.0
2007-06-26 12:40:00,51.78,51.88,51.78,51.88,44700.0,40.8253,40.9042,40.8253,40.9042,44700.0
2007-06-26 12:50:00,51.89,51.89,51.8,51.81,54200.0,40.912,40.912,40.8411,40.849,54200.0
2007-06-26 13:00:00,51.8,51.87,51.76,51.87,69900.0,40.8411,40.8963,40.8096,40.8963,69900.0
2007-06-26 13:10:00,51.87,51.99,51.86,51.9,140600.0,40.8963,40.9909,40.8884,40.9199,140600.0
2007-06-26 13:20:00,51.89,51.93,51.86,51.91,82100.0,40.912,40.9436,40.8884,40.9278,82100.0
2007-06-26 13:30:00,51.91,51.94,51.83,51.86,109400.0,40.9278,40.9515,40.8647,40.8884,109400.0
2007-06-26 13:40:00,51.87,51.95,51.66,51.83,156800.0,40.8963,40.9594,40.7307,40.8647,156800.0
2007-06-26 13:50:00,51.82,51.94,51.77,51.92,93300.0,40.8569,40.9515,40.8174,40.9357,93300.0
2007-06-26 14:00:00,51.91,51.93,51.84,51.9,74100.0,40.9278,40.9436,40.8726,40.9199,74100.0
2007-06-26 14:10:00,51.89,51.97,51.84,51.96,128600.0,40.912,40.9751,40.8726,40.9672,128600.0
2007-06-26 14:20:00,51.95,52.0,51.73,51.94,177100.0,40.9594,40.9988,40.7859,40.9515,177100.0
2007-06-26 14:30:00,51.94,51.99,51.85,51.85,143900.0,40.9515,40.9909,40.8805,40.8805,143900.0
2007-06-26 14:40:00,51.85,51.95,51.79,51.88,107000.0,40.8805,40.9594,40.8332,40.9042,107000.0
2007-06-26 14:50:00,51.9,51.94,51.78,51.79,101300.0,40.9199,40.9515,40.8253,40.8332,101300.0
2007-06-26 15:00:00,51.79,51.82,51.67,51.74,106600.0,40.8332,40.8569,40.7386,40.7938,106600.0
2007-06-26 15:10:00,51.74,51.91,51.74,51.84,91800.0,40.7938,40.9278,40.7938,40.8726,91800.0
2007-06-26 15:20:00,51.83,51.88,51.8,51.85,106400.0,40.8647,40.9042,40.8411,40.8805,106400.0
2007-06-26 15:30:00,51.85,51.94,51.84,51.88,86200.0,40.8805,40.9515,40.8726,40.9042,86200.0
2007-06-26 15:40:00,51.88,51.88,51.7,51.77,175100.0,40.9042,40.9042,40.7622,40.8174,175100.0
2007-06-26 15:50:00,51.78,51.81,51.72,51.76,292200.0,40.8253,40.849,40.778,40.8096,292200.0
2007-06-27 09:30:00,51.14,51.68,51.05,51.65,171900.0,40.3207,40.7465,40.2498,40.7228,171900.0
2007-06-27 09:40:00,51.64,51.65,51.39,51.5,187300.0,40.7149,40.7228,40.5178,40.6046,187300.0
2007-06-27 09:50:00,51.5,51.68,51.44,51.45,137500.0,40.6046,40.7465,40.5573,40.5651,137500.0
2007-06-27 10:00:00,51.45,51.57,51.35,51.54,84000.0,40.5651,40.6597,40.4863,40.6361,84000.0
2007-06-27 10:10:00,51.53,51.65,51.45,51.51,128100.0,40.6282,40.7228,40.5651,40.6124,128100.0
2007-06-27 10:20:00,51.52,51.75,51.49,51.75,172200.0,40.6203,40.8017,40.5967,40.8017,172200.0
2007-06-27 10:30:00,51.73,51.73,51.57,51.62,123900.0,40.7859,40.7859,40.6597,40.6992,123900.0
2007-06-27 10:40:00,51.61,51.62,51.39,51.41,134000.0,40.6913,40.6992,40.5178,40.5336,134000.0
2007-06-27 10:50:00,51.4,51.48,51.34,51.34,119000.0,40.5257,40.5888,40.4784,40.4784,119000.0
2007-06-27 11:00:00,51.33,51.35,51.2,51.34,192000.0,40.4705,40.4863,40.368,40.4784,192000.0
2007-06-27 11:10:00,51.34,51.55,51.33,51.52,98800.0,40.4784,40.644,40.4705,40.6203,98800.0
2007-06-27 11:20:00,51.51,51.52,51.33,51.36,86800.0,40.6124,40.6203,40.4705,40.4942,86800.0
2007-06-27 11:30:00,51.36,51.4,51.3,51.38,133700.0,40.4942,40.5257,40.4469,40.5099,133700.0
2007-06-27 11:40:00,51.39,51.39,51.24,51.27,93000.0,40.5178,40.5178,40.3996,40.4232,93000.0
2007-06-27 11:50:00,51.27,51.37,51.22,51.23,175200.0,40.4232,40.5021,40.3838,40.3917,175200.0
2007-06-27 12:00:00,51.23,51.48,51.23,51.46,131000.0,40.3917,40.5888,40.3917,40.573,131000.0
2007-06-27 12:10:00,51.45,51.46,51.22,51.25,121300.0,40.5651,40.573,40.3838,40.4074,121300.0
2007-06-27 12:20:00,51.25,51.35,51.23,51.32,73800.0,40.4074,40.4863,40.3917,40.4626,73800.0
2007-06-27 12:30:00,51.32,51.43,51.26,51.42,50500.0,40.4626,40.5494,40.4153,40.5415,50500.0
2007-06-27 12:40:00,51.41,51.54,51.39,51.53,67600.0,40.5336,40.6361,40.5178,40.6282,67600.0
2007-06-27 12:50:00,51.54,51.55,51.48,51.48,49800.0,40.6361,40.644,40.5888,40.5888,49800.0
2007-06-27 13:00:00,51.49,51.57,51.46,51.53,72900.0,40.5967,40.6597,40.573,40.6282,72900.0
2007-06-27 13:10:00,51.53,51.54,51.38,51.45,84900.0,40.6282,40.6361,40.5099,40.5651,84900.0
2007-06-27 13:20:00,51.44,51.52,51.44,51.51,90300.0,40.5573,40.6203,40.5573,40.6124,90300.0
2007-06-27 13:30:00,51.5,51.5,51.31,51.35,76300.0,40.6046,40.6046,40.4548,40.4863,76300.0
2007-06-27 13:40:00,51.34,51.44,51.32,51.44,75500.0,40.4784,40.5573,40.4626,40.5573,75500.0
2007-06-27 13:50:00,51.44,51.56,51.44,51.52,62800.0,40.5573,40.6519,40.5573,40.6203,62800.0
2007-06-27 14:00:00,51.52,51.59,51.41,51.43,73500.0,40.6203,40.6755,40.5336,40.5494,73500.0
2007-06-27 14:10:00,51.43,51.57,51.43,51.5,78300.0,40.5494,40.6597,40.5494,40.6046,78300.0
2007-06-27 14:20:00,51.49,51.62,51.47,51.55,72900.0,40.5967,40.6992,40.5809,40.644,72900.0
2007-06-27 14:30:00,51.55,51.61,51.51,51.57,76300.0,40.644,40.6913,40.6124,40.6597,76300.0
2007-06-27 14:40:00,51.57,51.62,51.56,51.57,59200.0,40.6597,40.6992,40.6519,40.6597,59200.0
2007-06-27 14:50:00,51.56,51.57,51.5,51.51,92100.0,40.6519,40.6597,40.6046,40.6124,92100.0
2007-06-27 15:00:00,51.51,51.65,51.49,51.55,153600.0,40.6124,40.7228,40.5967,40.644,153600.0
2007-06-27 15:10:00,51.55,51.58,51.52,51.57,60700.0,40.644,40.6676,40.6203,40.6597,60700.0
2007-06-27 15:20:00,51.57,51.62,51.51,51.6,201600.0,40.6597,40.6992,40.6124,40.6834,201600.0
2007-06-27 15:30:00,51.6,51.66,51.59,51.6,84500.0,40.6834,40.7307,40.6755,40.6834,84500.0
2007-06-27 15:40:00,51.6,51.72,51.58,51.69,187700.0,40.6834,40.778,40.6676,40.7544,187700.0
2007-06-27 15:50:00,51.69,51.76,51.68,51.76,209600.0,40.7544,40.8096,40.7465,40.8096,209600.0
2007-06-28 09:30:00,51.53,51.68,51.45,51.5,112000.0,40.6282,40.7465,40.5651,40.6046,112000.0
2007-06-28 09:40:00,51.53,51.7,51.48,51.62,184100.0,40.6282,40.7622,40.5888,40.6992,184100.0
2007-06-28 09:50:00,51.62,52.02,51.6,51.96,236400.0,40.6992,41.0145,40.6834,40.9672,236400.0
2007-06-28 10:00:00,51.96,52.03,51.91,51.99,137400.0,40.9672,41.0224,40.9278,40.9909,137400.0
2007-06-28 10:10:00,51.98,52.07,51.96,52.02,147500.0,40.983,41.054,40.9672,41.0145,147500.0
2007-06-28 10:20:00,52.02,52.31,52.02,52.25,481000.0,41.0145,41.2432,41.0145,41.1959,481000.0
2007-06-28 10:30:00,52.24,52.29,52.06,52.07,257500.0,41.188,41.2274,41.0461,41.054,257500.0
2007-06-28 10:40:00,52.07,52.21,52.05,52.2,138200.0,41.054,41.1643,41.0382,41.1565,138200.0
2007-06-28 10:50:00,52.2,52.32,52.19,52.32,113800.0,41.1565,41.2511,41.1486,41.2511,113800.0
2007-06-28 11:00:00,52.32,52.35,52.1,52.11,149200.0,41.2511,41.2747,41.0776,41.0855,149200.0
2007-06-28 11:10:00,52.11,52.26,52.1,52.24,101400.0,41.0855,41.2038,41.0776,41.188,101400.0
2007-06-28 11:20:00,52.23,52.24,52.13,52.17,85700.0,41.1801,41.188,41.1013,41.1328,85700.0
2007-06-28 11:30:00,52.16,52.19,52.13,52.16,186600.0,41.1249,41.1486,41.1013,41.1249,186600.0
2007-06-28 11:40:00,52.16,52.17,52.1,52.1,125600.0,41.1249,41.1328,41.0776,41.0776,125600.0
2007-06-28 11:50:00,52.1,52.18,52.1,52.17,87800.0,41.0776,41.1407,41.0776,41.1328,87800.0
2007-06-28 12:00:00,52.18,52.22,52.16,52.19,50600.0,41.1407,41.1722,41.1249,41.1486,50600.0
2007-06-28 12:10:00,52.2,52.29,52.2,52.27,57400.0,41.1565,41.2274,41.1565,41.2117,57400.0
2007-06-28 12:20:00,52.27,52.28,52.24,52.25,42600.0,41.2117,41.2195,41.188,41.1959,42600.0
2007-06-28 12:30:00,52.24,52.35,52.24,52.33,60300.0,41.188,41.2747,41.188,41.259,60300.0
2007-06-28 12:40:00,52.33,52.33,52.26,52.31,44500.0,41.259,41.259,41.2038,41.2432,44500.0
2007-06-28 12:50:00,52.29,52.3,52.24,52.24,52000.0,41.2274,41.2353,41.188,41.188,52000.0
2007-06-28 13:00:00,52.25,52.28,52.2,52.28,52500.0,41.1959,41.2195,41.1565,41.2195,52500.0
2007-06-28 13:10:00,52.28,52.3,52.27,52.29,35400.0,41.2195,41.2353,41.2117,41.2274,35400.0
2007-06-28 13:20:00,52.3,52.31,52.29,52.3,126700.0,41.2353,41.2432,41.2274,41.2353,126700.0
2007-06-28 13:30:00,52.29,52.3,52.26,52.26,172200.0,41.2274,41.2353,41.2038,41.2038,172200.0
2007-06-28 13:40:00,52.26,52.26,52.21,52.23,56400.0,41.2038,41.2038,41.1643,41.1801,56400.0
2007-06-28 13:50:00,52.23,52.27,52.2,52.2,87900.0,41.1801,41.2117,41.1565,41.1565,87900.0
2007-06-28 14:00:00,52.2,52.21,52.13,52.21,94800.0,41.1565,41.1643,41.1013,41.1643,94800.0
2007-06-28 14:10:00,52.2,52.26,52.0,52.2,131200.0,41.1565,41.2038,40.9988,41.1565,131200.0
2007-06-28 14:20:00,52.2,52.26,52.16,52.22,214700.0,41.1565,41.2038,41.1249,41.1722,214700.0
2007-06-28 14:30:00,52.22,52.25,52.11,52.15,443900.0,41.1722,41.1959,41.0855,41.117,443900.0
2007-06-28 14:40:00,52.15,52.32,52.15,52.3,276200.0,41.117,41.2511,41.117,41.2353,276200.0
2007-06-28 14:50:00,52.25,52.28,52.15,52.19,142000.0,41.1959,41.2195,41.117,41.1486,142000.0
2007-06-28 15:00:00,52.19,52.25,52.08,52.24,225000.0,41.1486,41.1959,41.0619,41.188,225000.0
2007-06-28 15:10:00,52.23,52.32,52.18,52.29,213200.0,41.1801,41.2511,41.1407,41.2274,213200.0
2007-06-28 15:20:00,52.28,52.35,52.24,52.26,191400.0,41.2195,41.2747,41.188,41.2038,191400.0
2007-06-28 15:30:00,52.25,52.35,52.25,52.3,196600.0,41.1959,41.2747,41.1959,41.2353,196600.0
2007-06-28 15:40:00,52.3,52.31,52.1,52.11,224400.0,41.2353,41.2432,41.0776,41.0855,224400.0
2007-06-28 15:50:00,52.11,52.18,52.1,52.11,304000.0,41.0855,41.1407,41.0776,41.0855,304000.0
2007-06-29 09:30:00,52.5,53.0,52.18,52.34,376900.0,41.393,41.7872,41.1407,41.2668,376900.0
2007-06-29 09:40:00,52.34,52.48,52.33,52.37,261400.0,41.2668,41.3772,41.259,41.2905,261400.0
2007-06-29 09:50:00,52.38,52.48,52.32,52.46,254500.0,41.2984,41.3772,41.2511,41.3615,254500.0
2007-06-29 10:00:00,52.45,52.54,52.45,52.53,204100.0,41.3536,41.4245,41.3536,41.4166,204100.0
2007-06-29 10:10:00,52.52,52.55,52.35,52.36,169300.0,41.4088,41.4324,41.2747,41.2826,169300.0
2007-06-29 10:20:00,52.36,52.36,52.21,52.23,144000.0,41.2826,41.2826,41.1643,41.1801,144000.0
2007-06-29 10:30:00,52.22,52.23,52.14,52.15,117500.0,41.1722,41.1801,41.1092,41.117,117500.0
2007-06-29 10:40:00,52.16,52.32,52.15,52.19,81100.0,41.1249,41.2511,41.117,41.1486,81100.0
2007-06-29 10:50:00,52.19,52.22,52.15,52.17,76100.0,41.1486,41.1722,41.117,41.1328,76100.0
2007-06-29 11:00:00,52.17,52.18,51.93,51.97,194500.0,41.1328,41.1407,40.9436,40.9751,194500.0
2007-06-29 11:10:00,51.97,51.97,51.88,51.88,84600.0,40.9751,40.9751,40.9042,40.9042,84600.0
2007-06-29 11:20:00,51.88,51.89,51.83,51.83,81000.0,40.9042,40.912,40.8647,40.8647,81000.0
2007-06-29 11:30:00,51.84,51.96,51.76,51.93,223900.0,40.8726,40.9672,40.8096,40.9436,223900.0
2007-06-29 11:40:00,51.93,51.96,51.88,51.93,59000.0,40.9436,40.9672,40.9042,40.9436,59000.0
2007-06-29 11:50:00,51.92,51.93,51.66,51.68,173400.0,40.9357,40.9436,40.7307,40.7465,173400.0
2007-06-29 12:00:00,51.68,51.68,51.46,51.51,257200.0,40.7465,40.7465,40.573,40.6124,257200.0
2007-06-29 12:10:00,51.51,51.58,51.29,51.37,324100.0,40.6124,40.6676,40.439,40.5021,324100.0
2007-06-29 12:20:00,51.37,51.5,51.3,51.47,91000.0,40.5021,40.6046,40.4469,40.5809,91000.0
2007-06-29 12:30:00,51.47,51.48,51.27,51.28,279300.0,40.5809,40.5888,40.4232,40.4311,279300.0
2007-06-29 12:40:00,51.29,51.41,51.25,51.36,161100.0,40.439,40.5336,40.4074,40.4942,161100.0
2007-06-29 12:50:00,51.36,51.41,51.33,51.33,74900.0,40.4942,40.5336,40.4705,40.4705,74900.0
2007-06-29 13:00:00,51.34,51.36,51.3,51.3,193200.0,40.4784,40.4942,40.4469,40.4469,193200.0
2007-06-29 13:10:00,51.3,51.31,51.11,51.2,366700.0,40.4469,40.4548,40.2971,40.368,366700.0
2007-06-29 13:20:00,51.2,51.21,51.15,51.16,191700.0,40.368,40.3759,40.3286,40.3365,191700.0
2007-06-29 13:30:00,51.16,51.31,51.13,51.18,256300.0,40.3365,40.4548,40.3128,40.3523,256300.0
2007-06-29 13:40:00,51.19,51.22,51.16,51.22,240200.0,40.3601,40.3838,40.3365,40.3838,240200.0
2007-06-29 13:50:00,51.22,51.22,51.12,51.14,226200.0,40.3838,40.3838,40.305,40.3207,226200.0
2007-06-29 14:00:00,51.15,51.3,51.09,51.19,314900.0,40.3286,40.4469,40.2813,40.3601,314900.0
2007-06-29 14:10:00,51.18,51.35,51.09,51.11,282300.0,40.3523,40.4863,40.2813,40.2971,282300.0
2007-06-29 14:20:00,51.11,51.21,50.92,51.2,471000.0,40.2971,40.3759,40.1473,40.368,471000.0
2007-06-29 14:30:00,51.2,51.27,51.14,51.26,196400.0,40.368,40.4232,40.3207,40.4153,196400.0
2007-06-29 14:40:00,51.27,51.29,51.21,51.24,122800.0,40.4232,40.439,40.3759,40.3996,122800.0
2007-06-29 14:50:00,51.25,51.26,51.21,51.24,119600.0,40.4074,40.4153,40.3759,40.3996,119600.0
2007-06-29 15:00:00,51.23,51.25,51.0,51.0,351300.0,40.3917,40.4074,40.2103,40.2103,351300.0
2007-06-29 15:10:00,51.0,51.09,50.7,51.02,518100.0,40.2103,40.2813,39.9738,40.2261,518100.0
2007-06-29 15:20:00,51.02,51.07,50.93,50.93,351600.0,40.2261,40.2655,40.1551,40.1551,351600.0
2007-06-29 15:30:00,50.93,51.22,50.77,51.16,440000.0,40.1551,40.3838,40.029,40.3365,440000.0
2007-06-29 15:40:00,51.16,51.35,51.16,51.3,472900.0,40.3365,40.4863,40.3365,40.4469,472900.0
2007-06-29 15:50:00,51.3,51.32,51.14,51.21,539400.0,40.4469,40.4626,40.3207,40.3759,539400.0
2007-07-03 09:30:00,52.22,52.43,52.0,52.43,127700.0,41.1722,41.3378,40.9988,41.3378,127700.0
2007-07-03 09:40:00,52.43,52.44,52.34,52.35,105800.0,41.3378,41.3457,41.2668,41.2747,105800.0
2007-07-03 09:50:00,52.36,52.41,52.28,52.41,119800.0,41.2826,41.322,41.2195,41.322,119800.0
2007-07-03 10:00:00,52.39,52.4,52.16,52.21,216000.0,41.3063,41.3142,41.1249,41.1643,216000.0
2007-07-03 10:10:00,52.22,52.25,52.15,52.19,133200.0,41.1722,41.1959,41.117,41.1486,133200.0
2007-07-03 10:20:00,52.18,52.19,51.99,52.07,109500.0,41.1407,41.1486,40.9909,41.054,109500.0
2007-07-03 10:30:00,52.08,52.13,51.96,51.97,127300.0,41.0619,41.1013,40.9672,40.9751,127300.0
2007-07-03 10:40:00,51.99,52.05,51.95,51.95,102100.0,40.9909,41.0382,40.9594,40.9594,102100.0
2007-07-03 10:50:00,51.95,51.98,51.93,51.96,60400.0,40.9594,40.983,40.9436,40.9672,60400.0
2007-07-03 11:00:00,51.96,51.98,51.9,51.91,74200.0,40.9672,40.983,40.9199,40.9278,74200.0
2007-07-03 11:10:00,51.92,51.95,51.89,51.93,57900.0,40.9357,40.9594,40.912,40.9436,57900.0
2007-07-03 11:20:00,51.92,51.95,51.88,51.94,114900.0,40.9357,40.9594,40.9042,40.9515,114900.0
2007-07-03 11:30:00,51.93,52.01,51.75,51.83,185900.0,40.9436,41.0067,40.8017,40.8647,185900.0
2007-07-03 11:40:00,51.83,51.92,51.83,51.89,58400.0,40.8647,40.9357,40.8647,40.912,58400.0
2007-07-03 11:50:00,51.88,52.0,51.87,52.0,65100.0,40.9042,40.9988,40.8963,40.9988,65100.0
2007-07-03 12:00:00,52.0,52.0,51.87,51.88,168700.0,40.9988,40.9988,40.8963,40.9042,168700.0
2007-07-03 12:10:00,51.87,51.92,51.85,51.89,74800.0,40.8963,40.9357,40.8805,40.912,74800.0
2007-07-03 12:20:00,51.9,51.91,51.8,51.85,92600.0,40.9199,40.9278,40.8411,40.8805,92600.0
2007-07-03 12:30:00,51.86,51.91,51.85,51.89,88900.0,40.8884,40.9278,40.8805,40.912,88900.0
2007-07-03 12:40:00,51.9,52.11,51.9,52.1,274700.0,40.9199,41.0855,40.9199,41.0776,274700.0
2007-07-03 12:50:00,52.11,52.16,52.08,52.13,247900.0,41.0855,41.1249,41.0619,41.1013,247900.0
2007-07-05 09:30:00,52.14,52.27,52.06,52.06,217000.0,41.1092,41.2117,41.0461,41.0461,217000.0
2007-07-05 09:40:00,52.06,52.16,52.04,52.15,144000.0,41.0461,41.1249,41.0303,41.117,144000.0
2007-07-05 09:50:00,52.15,52.2,52.05,52.06,174300.0,41.117,41.1565,41.0382,41.0461,174300.0
2007-07-05 10:00:00,52.05,52.14,52.03,52.06,196900.0,41.0382,41.1092,41.0224,41.0461,196900.0
2007-07-05 10:10:00,52.06,52.08,51.92,52.0,230400.0,41.0461,41.0619,40.9357,40.9988,230400.0
2007-07-05 10:20:00,52.0,52.02,51.99,52.0,158800.0,40.9988,41.0145,40.9909,40.9988,158800.0
2007-07-05 10:30:00,52.0,52.01,51.96,51.98,155700.0,40.9988,41.0067,40.9672,40.983,155700.0
2007-07-05 10:40:00,51.98,51.98,51.87,51.89,106600.0,40.983,40.983,40.8963,40.912,106600.0
2007-07-05 10:50:00,51.89,51.9,51.77,51.79,133000.0,40.912,40.9199,40.8174,40.8332,133000.0
2007-07-05 11:00:00,51.8,51.9,51.7,51.9,177800.0,40.8411,40.9199,40.7622,40.9199,177800.0
2007-07-05 11:10:00,51.9,52.0,51.85,52.0,141700.0,40.9199,40.9988,40.8805,40.9988,141700.0
2007-07-05 11:20:00,52.0,52.05,51.99,52.04,144700.0,40.9988,41.0382,40.9909,41.0303,144700.0
2007-07-05 11:30:00,52.04,52.08,52.0,52.0,130400.0,41.0303,41.0619,40.9988,40.9988,130400.0
2007-07-05 11:40:00,52.01,52.1,51.97,52.0,284500.0,41.0067,41.0776,40.9751,40.9988,284500.0
2007-07-05 11:50:00,52.0,52.05,51.87,52.05,129800.0,40.9988,41.0382,40.8963,41.0382,129800.0
2007-07-05 12:00:00,52.05,52.13,52.05,52.11,271400.0,41.0382,41.1013,41.0382,41.0855,271400.0
2007-07-05 12:10:00,52.11,52.11,52.03,52.05,217200.0,41.0855,41.0855,41.0224,41.0382,217200.0
2007-07-05 12:20:00,52.04,52.12,52.0,52.11,276300.0,41.0303,41.0934,40.9988,41.0855,276300.0
2007-07-05 12:30:00,52.12,52.15,52.03,52.04,201400.0,41.0934,41.117,41.0224,41.0303,201400.0
2007-07-05 12:40:00,52.04,52.04,52.0,52.01,156900.0,41.0303,41.0303,40.9988,41.0067,156900.0
2007-07-05 12:50:00,52.02,52.1,52.01,52.09,284100.0,41.0145,41.0776,41.0067,41.0697,284100.0
2007-07-05 13:00:00,52.09,52.14,52.06,52.13,44200.0,41.0697,41.1092,41.0461,41.1013,44200.0
2007-07-05 13:10:00,52.14,52.38,52.13,52.29,172000.0,41.1092,41.2984,41.1013,41.2274,172000.0
2007-07-05 13:20:00,52.3,52.32,52.27,52.3,129400.0,41.2353,41.2511,41.2117,41.2353,129400.0
2007-07-05 13:30:00,52.31,52.31,52.23,52.29,95800.0,41.2432,41.2432,41.1801,41.2274,95800.0
2007-07-05 13:40:00,52.29,52.29,52.11,52.28,69900.0,41.2274,41.2274,41.0855,41.2195,69900.0
2007-07-05 13:50:00,52.28,52.34,52.17,52.19,123000.0,41.2195,41.2668,41.1328,41.1486,123000.0
2007-07-05 14:00:00,52.19,52.27,52.18,52.26,71700.0,41.1486,41.2117,41.1407,41.2038,71700.0
2007-07-05 14:10:00,52.26,52.34,52.26,52.32,92100.0,41.2038,41.2668,41.2038,41.2511,92100.0
2007-07-05 14:20:00,52.32,52.38,52.32,52.38,56000.0,41.2511,41.2984,41.2511,41.2984,56000.0
2007-07-05 14:30:00,52.38,52.38,52.25,52.28,110400.0,41.2984,41.2984,41.1959,41.2195,110400.0
2007-07-05 14:40:00,52.28,52.31,52.23,52.3,116100.0,41.2195,41.2432,41.1801,41.2353,116100.0
2007-07-05 14:50:00,52.28,52.29,52.25,52.27,95000.0,41.2195,41.2274,41.1959,41.2117,95000.0
2007-07-05 15:00:00,52.26,52.38,52.25,52.38,89400.0,41.2038,41.2984,41.1959,41.2984,89400.0
2007-07-05 15:10:00,52.38,52.44,52.32,52.34,209100.0,41.2984,41.3457,41.2511,41.2668,209100.0
2007-07-05 15:20:00,52.34,52.47,52.34,52.44,152600.0,41.2668,41.3693,41.2668,41.3457,152600.0
2007-07-05 15:30:00,52.44,52.45,52.34,52.44,338600.0,41.3457,41.3536,41.2668,41.3457,338600.0
2007-07-05 15:40:00,52.43,52.55,52.42,52.54,245200.0,41.3378,41.4324,41.3299,41.4245,245200.0
2007-07-05 15:50:00,52.54,52.55,52.46,52.5,289600.0,41.4245,41.4324,41.3615,41.393,289600.0
2007-07-06 09:30:00,52.53,52.53,52.11,52.28,233800.0,41.4166,41.4166,41.0855,41.2195,233800.0
2007-07-06 09:40:00,52.3,52.42,52.25,52.38,107400.0,41.2353,41.3299,41.1959,41.2984,107400.0
2007-07-06 09:50:00,52.38,52.4,52.25,52.35,90400.0,41.2984,41.3142,41.1959,41.2747,90400.0
2007-07-06 10:00:00,52.35,52.55,52.35,52.51,102800.0,41.2747,41.4324,41.2747,41.4009,102800.0
2007-07-06 10:10:00,52.51,52.59,52.5,52.59,70000.0,41.4009,41.464,41.393,41.464,70000.0
2007-07-06 10:20:00,52.58,52.67,52.57,52.66,95200.0,41.4561,41.527,41.4482,41.5191,95200.0
2007-07-06 10:30:00,52.67,52.69,52.55,52.56,98600.0,41.527,41.5428,41.4324,41.4403,98600.0
2007-07-06 10:40:00,52.57,52.58,52.52,52.54,62900.0,41.4482,41.4561,41.4088,41.4245,62900.0
2007-07-06 10:50:00,52.54,52.64,52.54,52.6,58300.0,41.4245,41.5034,41.4245,41.4718,58300.0
2007-07-06 11:00:00,52.6,52.72,52.59,52.72,86500.0,41.4718,41.5665,41.464,41.5665,86500.0
2007-07-06 11:10:00,52.73,52.74,52.71,52.73,66000.0,41.5743,41.5822,41.5586,41.5743,66000.0
2007-07-06 11:20:00,52.73,52.8,52.73,52.79,75800.0,41.5743,41.6295,41.5743,41.6216,75800.0
2007-07-06 11:30:00,52.79,52.86,52.79,52.85,116800.0,41.6216,41.6768,41.6216,41.6689,116800.0
2007-07-06 11:40:00,52.84,52.85,52.79,52.81,74900.0,41.6611,41.6689,41.6216,41.6374,74900.0
2007-07-06 11:50:00,52.81,52.87,52.78,52.86,79400.0,41.6374,41.6847,41.6138,41.6768,79400.0
2007-07-06 12:00:00,52.87,52.93,52.8,52.91,120300.0,41.6847,41.732,41.6295,41.7163,120300.0
2007-07-06 12:10:00,52.92,52.92,52.88,52.89,130100.0,41.7241,41.7241,41.6926,41.7005,130100.0
2007-07-06 12:20:00,52.9,52.9,52.79,52.86,149300.0,41.7084,41.7084,41.6216,41.6768,149300.0
2007-07-06 12:30:00,52.87,52.88,52.79,52.79,139600.0,41.6847,41.6926,41.6216,41.6216,139600.0
2007-07-06 12:40:00,52.8,52.81,52.75,52.75,78800.0,41.6295,41.6374,41.5901,41.5901,78800.0
2007-07-06 12:50:00,52.75,52.83,52.74,52.83,74600.0,41.5901,41.6532,41.5822,41.6532,74600.0
2007-07-06 13:00:00,52.82,52.84,52.77,52.78,72500.0,41.6453,41.6611,41.6059,41.6138,72500.0
2007-07-06 13:10:00,52.78,52.9,52.78,52.87,94400.0,41.6138,41.7084,41.6138,41.6847,94400.0
2007-07-06 13:20:00,52.87,53.0,52.87,53.0,131000.0,41.6847,41.7872,41.6847,41.7872,131000.0
2007-07-06 13:30:00,52.99,53.0,52.97,52.98,128600.0,41.7793,41.7872,41.7636,41.7714,128600.0
2007-07-06 13:40:00,52.98,53.0,52.94,53.0,110200.0,41.7714,41.7872,41.7399,41.7872,110200.0
2007-07-06 13:50:00,53.0,53.02,52.98,52.99,91800.0,41.7872,41.803,41.7714,41.7793,91800.0
2007-07-06 14:00:00,52.99,53.0,52.97,53.0,69800.0,41.7793,41.7872,41.7636,41.7872,69800.0
2007-07-06 14:10:00,52.99,53.07,52.99,53.07,112200.0,41.7793,41.8424,41.7793,41.8424,112200.0
2007-07-06 14:20:00,53.06,53.08,53.04,53.05,94200.0,41.8345,41.8503,41.8188,41.8266,94200.0
2007-07-06 14:30:00,53.04,53.17,53.04,53.16,153000.0,41.8188,41.9212,41.8188,41.9134,153000.0
2007-07-06 14:40:00,53.17,53.18,53.03,53.05,132300.0,41.9212,41.9291,41.8109,41.8266,132300.0
2007-07-06 14:50:00,53.05,53.08,53.03,53.07,86100.0,41.8266,41.8503,41.8109,41.8424,86100.0
2007-07-06 15:00:00,53.08,53.12,53.06,53.06,153900.0,41.8503,41.8818,41.8345,41.8345,153900.0
2007-07-06 15:10:00,53.06,53.08,53.02,53.05,100300.0,41.8345,41.8503,41.803,41.8266,100300.0
2007-07-06 15:20:00,53.05,53.12,53.05,53.12,115300.0,41.8266,41.8818,41.8266,41.8818,115300.0
2007-07-06 15:30:00,53.12,53.14,53.07,53.07,148200.0,41.8818,41.8976,41.8424,41.8424,148200.0
2007-07-06 15:40:00,53.07,53.08,53.01,53.02,237700.0,41.8424,41.8503,41.7951,41.803,237700.0
2007-07-06 15:50:00,53.02,53.06,52.96,53.02,315000.0,41.803,41.8345,41.7557,41.803,315000.0
2007-07-09 09:30:00,53.0,53.07,52.88,53.0,145100.0,41.7872,41.8424,41.6926,41.7872,145100.0
2007-07-09 09:40:00,53.0,53.04,52.84,52.84,145600.0,41.7872,41.8188,41.6611,41.6611,145600.0
2007-07-09 09:50:00,52.84,52.98,52.76,52.82,106800.0,41.6611,41.7714,41.598,41.6453,106800.0
2007-07-09 10:00:00,52.81,52.83,52.58,52.62,112600.0,41.6374,41.6532,41.4561,41.4876,112600.0
2007-07-09 10:10:00,52.62,52.68,52.59,52.62,106000.0,41.4876,41.5349,41.464,41.4876,106000.0
2007-07-09 10:20:00,52.62,52.75,52.43,52.43,112500.0,41.4876,41.5901,41.3378,41.3378,112500.0
2007-07-09 10:30:00,52.43,52.51,52.38,52.43,104500.0,41.3378,41.4009,41.2984,41.3378,104500.0
2007-07-09 10:40:00,52.43,52.45,52.29,52.32,114600.0,41.3378,41.3536,41.2274,41.2511,114600.0
2007-07-09 10:50:00,52.32,52.41,52.27,52.28,246800.0,41.2511,41.322,41.2117,41.2195,246800.0
2007-07-09 11:00:00,52.28,52.52,52.27,52.42,254600.0,41.2195,41.4088,41.2117,41.3299,254600.0
2007-07-09 11:10:00,52.42,52.48,52.31,52.33,118500.0,41.3299,41.3772,41.2432,41.259,118500.0
2007-07-09 11:20:00,52.33,52.36,52.29,52.3,121500.0,41.259,41.2826,41.2274,41.2353,121500.0
2007-07-09 11:30:00,52.31,52.43,52.3,52.42,61200.0,41.2432,41.3378,41.2353,41.3299,61200.0
2007-07-09 11:40:00,52.42,52.49,52.41,52.47,52700.0,41.3299,41.3851,41.322,41.3693,52700.0
2007-07-09 11:50:00,52.46,52.48,52.41,52.43,86400.0,41.3615,41.3772,41.322,41.3378,86400.0
2007-07-09 12:00:00,52.43,52.48,52.39,52.46,48000.0,41.3378,41.3772,41.3063,41.3615,48000.0
2007-07-09 12:10:00,52.46,52.49,52.45,52.46,64100.0,41.3615,41.3851,41.3536,41.3615,64100.0
2007-07-09 12:20:00,52.47,52.48,52.37,52.38,88300.0,41.3693,41.3772,41.2905,41.2984,88300.0
2007-07-09 12:30:00,52.38,52.41,52.35,52.35,123600.0,41.2984,41.322,41.2747,41.2747,123600.0
2007-07-09 12:40:00,52.35,52.36,52.28,52.3,119300.0,41.2747,41.2826,41.2195,41.2353,119300.0
2007-07-09 12:50:00,52.31,52.37,52.28,52.3,88400.0,41.2432,41.2905,41.2195,41.2353,88400.0
2007-07-09 13:00:00,52.3,52.32,52.28,52.3,111500.0,41.2353,41.2511,41.2195,41.2353,111500.0
2007-07-09 13:10:00,52.3,52.31,52.23,52.24,126500.0,41.2353,41.2432,41.1801,41.188,126500.0
2007-07-09 13:20:00,52.25,52.37,52.23,52.27,155400.0,41.1959,41.2905,41.1801,41.2117,155400.0
2007-07-09 13:30:00,52.26,52.29,52.21,52.26,124100.0,41.2038,41.2274,41.1643,41.2038,124100.0
2007-07-09 13:40:00,52.26,52.27,52.17,52.19,128200.0,41.2038,41.2117,41.1328,41.1486,128200.0
2007-07-09 13:50:00,52.19,52.2,52.15,52.18,174500.0,41.1486,41.1565,41.117,41.1407,174500.0
2007-07-09 14:00:00,52.18,52.18,52.14,52.16,98400.0,41.1407,41.1407,41.1092,41.1249,98400.0
2007-07-09 14:10:00,52.15,52.16,52.08,52.09,158100.0,41.117,41.1249,41.0619,41.0697,158100.0
2007-07-09 14:20:00,52.09,52.13,52.04,52.06,169600.0,41.0697,41.1013,41.0303,41.0461,169600.0
2007-07-09 14:30:00,52.05,52.1,52.01,52.05,221200.0,41.0382,41.0776,41.0067,41.0382,221200.0
2007-07-09 14:40:00,52.06,52.06,51.98,52.0,283700.0,41.0461,41.0461,40.983,40.9988,283700.0
2007-07-09 14:50:00,52.0,52.02,51.96,52.01,255400.0,40.9988,41.0145,40.9672,41.0067,255400.0
2007-07-09 15:00:00,52.01,52.16,52.0,52.12,192800.0,41.0067,41.1249,40.9988,41.0934,192800.0
2007-07-09 15:10:00,52.12,52.18,52.11,52.13,118300.0,41.0934,41.1407,41.0855,41.1013,118300.0
2007-07-09 15:20:00,52.13,52.14,52.05,52.06,116500.0,41.1013,41.1092,41.0382,41.0461,116500.0
2007-07-09 15:30:00,52.05,52.06,52.0,52.02,167900.0,41.0382,41.0461,40.9988,41.0145,167900.0
2007-07-09 15:40:00,52.02,52.08,51.97,52.01,358300.0,41.0145,41.0619,40.9751,41.0067,358300.0
2007-07-09 15:50:00,52.01,52.03,51.94,51.98,510900.0,41.0067,41.0224,40.9515,40.983,510900.0
2007-07-10 09:30:00,51.75,52.16,51.75,52.14,283200.0,40.8017,41.1249,40.8017,41.1092,283200.0
2007-07-10 09:40:00,52.13,52.13,51.81,51.81,225200.0,41.1013,41.1013,40.849,40.849,225200.0
2007-07-10 09:50:00,51.81,51.95,51.8,51.93,134100.0,40.849,40.9594,40.8411,40.9436,134100.0
2007-07-10 10:00:00,51.94,52.13,51.86,52.1,153800.0,40.9515,41.1013,40.8884,41.0776,153800.0
2007-07-10 10:10:00,52.1,52.25,52.08,52.15,212100.0,41.0776,41.1959,41.0619,41.117,212100.0
2007-07-10 10:20:00,52.16,52.23,52.14,52.2,142200.0,41.1249,41.1801,41.1092,41.1565,142200.0
2007-07-10 10:30:00,52.2,52.25,52.15,52.25,111400.0,41.1565,41.1959,41.117,41.1959,111400.0
2007-07-10 10:40:00,52.24,52.27,52.11,52.18,101400.0,41.188,41.2117,41.0855,41.1407,101400.0
2007-07-10 10:50:00,52.16,52.32,52.16,52.29,73000.0,41.1249,41.2511,41.1249,41.2274,73000.0
2007-07-10 11:00:00,52.29,52.37,52.28,52.35,73500.0,41.2274,41.2905,41.2195,41.2747,73500.0
2007-07-10 11:10:00,52.35,52.48,52.28,52.45,63400.0,41.2747,41.3772,41.2195,41.3536,63400.0
2007-07-10 11:20:00,52.45,52.47,52.35,52.38,120700.0,41.3536,41.3693,41.2747,41.2984,120700.0
2007-07-10 11:30:00,52.37,52.46,52.35,52.39,122900.0,41.2905,41.3615,41.2747,41.3063,122900.0
2007-07-10 11:40:00,52.39,52.47,52.36,52.36,128500.0,41.3063,41.3693,41.2826,41.2826,128500.0
2007-07-10 11:50:00,52.36,52.4,52.32,52.33,63700.0,41.2826,41.3142,41.2511,41.259,63700.0
2007-07-10 12:00:00,52.33,52.4,52.31,52.31,76600.0,41.259,41.3142,41.2432,41.2432,76600.0
2007-07-10 12:10:00,52.31,52.34,52.14,52.15,121800.0,41.2432,41.2668,41.1092,41.117,121800.0
2007-07-10 12:20:00,52.14,52.15,52.05,52.06,108700.0,41.1092,41.117,41.0382,41.0461,108700.0
2007-07-10 12:30:00,52.06,52.12,52.06,52.07,70100.0,41.0461,41.0934,41.0461,41.054,70100.0
2007-07-10 12:40:00,52.07,52.07,51.95,51.98,101400.0,41.054,41.054,40.9594,40.983,101400.0
2007-07-10 12:50:00,51.98,52.0,51.95,52.0,72700.0,40.983,40.9988,40.9594,40.9988,72700.0
2007-07-10 13:00:00,52.0,52.05,51.89,52.01,174400.0,40.9988,41.0382,40.912,41.0067,174400.0
2007-07-10 13:10:00,52.0,52.13,51.99,52.05,184200.0,40.9988,41.1013,40.9909,41.0382,184200.0
2007-07-10 13:20:00,52.06,52.06,51.9,51.96,76900.0,41.0461,41.0461,40.9199,40.9672,76900.0
2007-07-10 13:30:00,51.97,52.11,51.96,51.97,235800.0,40.9751,41.0855,40.9672,40.9751,235800.0
2007-07-10 13:40:00,51.97,52.02,51.72,51.75,136600.0,40.9751,41.0145,40.778,40.8017,136600.0
2007-07-10 13:50:00,51.76,51.86,51.66,51.79,165700.0,40.8096,40.8884,40.7307,40.8332,165700.0
2007-07-10 14:00:00,51.79,51.83,51.65,51.67,100800.0,40.8332,40.8647,40.7228,40.7386,100800.0
2007-07-10 14:10:00,51.67,51.76,51.65,51.75,106900.0,40.7386,40.8096,40.7228,40.8017,106900.0
2007-07-10 14:20:00,51.74,51.77,51.7,51.75,88300.0,40.7938,40.8174,40.7622,40.8017,88300.0
2007-07-10 14:30:00,51.74,51.79,51.67,51.7,107000.0,40.7938,40.8332,40.7386,40.7622,107000.0
2007-07-10 14:40:00,51.7,51.76,51.63,51.64,88800.0,40.7622,40.8096,40.7071,40.7149,88800.0
2007-07-10 14:50:00,51.65,51.68,51.6,51.63,117900.0,40.7228,40.7465,40.6834,40.7071,117900.0
2007-07-10 15:00:00,51.63,51.7,51.54,51.63,512600.0,40.7071,40.7622,40.6361,40.7071,512600.0
2007-07-10 15:10:00,51.62,51.66,51.48,51.55,358400.0,40.6992,40.7307,40.5888,40.644,358400.0
2007-07-10 15:20:00,51.55,51.69,51.54,51.63,202600.0,40.644,40.7544,40.6361,40.7071,202600.0
2007-07-10 15:30:00,51.63,51.66,51.58,51.6,211400.0,40.7071,40.7307,40.6676,40.6834,211400.0
2007-07-10 15:40:00,51.6,51.6,51.47,51.56,479400.0,40.6834,40.6834,40.5809,40.6519,479400.0
2007-07-10 15:50:00,51.57,51.64,51.5,51.56,457100.0,40.6597,40.7149,40.6046,40.6519,457100.0
2007-07-11 09:30:00,51.43,51.9,51.4,51.8,282200.0,40.5494,40.9199,40.5257,40.8411,282200.0
2007-07-11 09:40:00,51.8,51.87,51.56,51.68,293100.0,40.8411,40.8963,40.6519,40.7465,293100.0
2007-07-11 09:50:00,51.68,51.75,51.5,51.75,197000.0,40.7465,40.8017,40.6046,40.8017,197000.0
2007-07-11 10:00:00,51.75,51.89,51.71,51.78,163600.0,40.8017,40.912,40.7701,40.8253,163600.0
2007-07-11 10:10:00,51.8,51.89,51.71,51.84,213600.0,40.8411,40.912,40.7701,40.8726,213600.0
2007-07-11 10:20:00,51.86,51.89,51.69,51.75,177800.0,40.8884,40.912,40.7544,40.8017,177800.0
2007-07-11 10:30:00,51.75,51.75,51.3,51.35,299000.0,40.8017,40.8017,40.4469,40.4863,299000.0
2007-07-11 10:40:00,51.36,51.42,51.34,51.35,162400.0,40.4942,40.5415,40.4784,40.4863,162400.0
2007-07-11 10:50:00,51.35,51.42,51.34,51.4,175600.0,40.4863,40.5415,40.4784,40.5257,175600.0
2007-07-11 11:00:00,51.4,51.5,51.39,51.47,93200.0,40.5257,40.6046,40.5178,40.5809,93200.0
2007-07-11 11:10:00,51.46,51.49,51.41,51.44,81100.0,40.573,40.5967,40.5336,40.5573,81100.0
2007-07-11 11:20:00,51.43,51.45,51.33,51.37,156100.0,40.5494,40.5651,40.4705,40.5021,156100.0
2007-07-11 11:30:00,51.37,51.41,51.29,51.29,126300.0,40.5021,40.5336,40.439,40.439,126300.0
2007-07-11 11:40:00,51.28,51.32,51.18,51.19,121300.0,40.4311,40.4626,40.3523,40.3601,121300.0
2007-07-11 11:50:00,51.2,51.28,51.15,51.28,123200.0,40.368,40.4311,40.3286,40.4311,123200.0
2007-07-11 12:00:00,51.27,51.3,51.17,51.2,98100.0,40.4232,40.4469,40.3444,40.368,98100.0
2007-07-11 12:10:00,51.2,51.3,51.18,51.24,153300.0,40.368,40.4469,40.3523,40.3996,153300.0
2007-07-11 12:20:00,51.23,51.29,51.23,51.27,102100.0,40.3917,40.439,40.3917,40.4232,102100.0
2007-07-11 12:30:00,51.27,51.4,51.26,51.4,81100.0,40.4232,40.5257,40.4153,40.5257,81100.0
2007-07-11 12:40:00,51.4,51.45,51.32,51.39,88100.0,40.5257,40.5651,40.4626,40.5178,88100.0
2007-07-11 12:50:00,51.38,51.42,51.3,51.42,90400.0,40.5099,40.5415,40.4469,40.5415,90400.0
2007-07-11 13:00:00,51.42,51.45,51.41,51.42,45300.0,40.5415,40.5651,40.5336,40.5415,45300.0
2007-07-11 13:10:00,51.43,51.58,51.42,51.52,187000.0,40.5494,40.6676,40.5415,40.6203,187000.0
2007-07-11 13:20:00,51.52,51.55,51.52,51.52,103000.0,40.6203,40.644,40.6203,40.6203,103000.0
2007-07-11 13:30:00,51.51,51.54,51.48,51.52,341200.0,40.6124,40.6361,40.5888,40.6203,341200.0
2007-07-11 13:40:00,51.53,51.56,51.49,51.5,150800.0,40.6282,40.6519,40.5967,40.6046,150800.0
2007-07-11 13:50:00,51.5,51.52,51.47,51.47,327500.0,40.6046,40.6203,40.5809,40.5809,327500.0
2007-07-11 14:00:00,51.47,51.48,51.34,51.39,163500.0,40.5809,40.5888,40.4784,40.5178,163500.0
2007-07-11 14:10:00,51.39,51.48,51.39,51.45,138200.0,40.5178,40.5888,40.5178,40.5651,138200.0
2007-07-11 14:20:00,51.45,51.48,51.42,51.43,129700.0,40.5651,40.5888,40.5415,40.5494,129700.0
2007-07-11 14:30:00,51.43,51.46,51.39,51.45,154600.0,40.5494,40.573,40.5178,40.5651,154600.0
2007-07-11 14:40:00,51.44,51.45,51.33,51.33,296100.0,40.5573,40.5651,40.4705,40.4705,296100.0
2007-07-11 14:50:00,51.33,51.38,51.29,51.31,263600.0,40.4705,40.5099,40.439,40.4548,263600.0
2007-07-11 15:00:00,51.3,51.33,51.28,51.3,345200.0,40.4469,40.4705,40.4311,40.4469,345200.0
2007-07-11 15:10:00,51.29,51.31,51.25,51.29,269100.0,40.439,40.4548,40.4074,40.439,269100.0
2007-07-11 15:20:00,51.29,51.31,51.27,51.3,467000.0,40.439,40.4548,40.4232,40.4469,467000.0
2007-07-11 15:30:00,51.31,51.38,51.3,51.34,299100.0,40.4548,40.5099,40.4469,40.4784,299100.0
2007-07-11 15:40:00,51.35,51.39,51.32,51.32,376100.0,40.4863,40.5178,40.4626,40.4626,376100.0
2007-07-11 15:50:00,51.33,51.4,51.28,51.36,1049700.0,40.4705,40.5257,40.4311,40.4942,1049700.0
2007-07-12 09:30:00,51.38,51.47,51.16,51.31,275700.0,40.5099,40.5809,40.3365,40.4548,275700.0
2007-07-12 09:40:00,51.31,51.36,51.13,51.19,410200.0,40.4548,40.4942,40.3128,40.3601,410200.0
2007-07-12 09:50:00,51.18,51.31,51.17,51.22,285600.0,40.3523,40.4548,40.3444,40.3838,285600.0
2007-07-12 10:00:00,51.22,51.22,51.16,51.19,271500.0,40.3838,40.3838,40.3365,40.3601,271500.0
2007-07-12 10:10:00,51.2,51.4,51.19,51.38,326400.0,40.368,40.5257,40.3601,40.5099,326400.0
2007-07-12 10:20:00,51.38,51.52,51.33,51.48,370000.0,40.5099,40.6203,40.4705,40.5888,370000.0
2007-07-12 10:30:00,51.48,51.54,51.39,51.54,249700.0,40.5888,40.6361,40.5178,40.6361,249700.0
2007-07-12 10:40:00,51.54,51.65,51.29,51.64,184900.0,40.6361,40.7228,40.439,40.7149,184900.0
2007-07-12 10:50:00,51.65,51.81,51.63,51.79,252600.0,40.7228,40.849,40.7071,40.8332,252600.0
2007-07-12 11:00:00,51.79,51.89,51.79,51.83,178100.0,40.8332,40.912,40.8332,40.8647,178100.0
2007-07-12 11:10:00,51.83,51.87,51.75,51.85,181200.0,40.8647,40.8963,40.8017,40.8805,181200.0
2007-07-12 11:20:00,51.86,51.89,51.82,51.83,121200.0,40.8884,40.912,40.8569,40.8647,121200.0
2007-07-12 11:30:00,51.84,51.92,51.41,51.9,254600.0,40.8726,40.9357,40.5336,40.9199,254600.0
2007-07-12 11:40:00,51.89,51.9,51.8,51.87,373200.0,40.912,40.9199,40.8411,40.8963,373200.0
2007-07-12 11:50:00,51.88,51.91,51.86,51.9,141300.0,40.9042,40.9278,40.8884,40.9199,141300.0
2007-07-12 12:00:00,51.9,52.09,51.89,52.09,209100.0,40.9199,41.0697,40.912,41.0697,209100.0
2007-07-12 12:10:00,52.08,52.27,52.08,52.27,232100.0,41.0619,41.2117,41.0619,41.2117,232100.0
2007-07-12 12:20:00,52.27,52.31,52.2,52.27,212600.0,41.2117,41.2432,41.1565,41.2117,212600.0
2007-07-12 12:30:00,52.28,52.33,52.27,52.33,125500.0,41.2195,41.259,41.2117,41.259,125500.0
2007-07-12 12:40:00,52.33,52.54,52.32,52.53,197000.0,41.259,41.4245,41.2511,41.4166,197000.0
2007-07-12 12:50:00,52.53,52.64,52.49,52.61,188100.0,41.4166,41.5034,41.3851,41.4797,188100.0
2007-07-12 13:00:00,52.62,52.72,52.56,52.66,358900.0,41.4876,41.5665,41.4403,41.5191,358900.0
2007-07-12 13:10:00,52.66,52.85,52.64,52.79,292900.0,41.5191,41.6689,41.5034,41.6216,292900.0
2007-07-12 13:20:00,52.81,52.87,52.79,52.85,203500.0,41.6374,41.6847,41.6216,41.6689,203500.0
2007-07-12 13:30:00,52.84,52.93,52.83,52.85,292700.0,41.6611,41.732,41.6532,41.6689,292700.0
2007-07-12 13:40:00,52.84,52.91,52.84,52.87,229500.0,41.6611,41.7163,41.6611,41.6847,229500.0
2007-07-12 13:50:00,52.88,52.95,52.87,52.93,293600.0,41.6926,41.7478,41.6847,41.732,293600.0
2007-07-12 14:00:00,52.93,52.94,52.86,52.9,308300.0,41.732,41.7399,41.6768,41.7084,308300.0
2007-07-12 14:10:00,52.89,52.92,52.85,52.9,298000.0,41.7005,41.7241,41.6689,41.7084,298000.0
2007-07-12 14:20:00,52.9,52.93,52.84,52.9,236400.0,41.7084,41.732,41.6611,41.7084,236400.0
2007-07-12 14:30:00,52.91,52.97,52.89,52.93,172500.0,41.7163,41.7636,41.7005,41.732,172500.0
2007-07-12 14:40:00,52.92,52.97,52.92,52.97,180600.0,41.7241,41.7636,41.7241,41.7636,180600.0
2007-07-12 14:50:00,52.97,53.06,52.97,53.01,415500.0,41.7636,41.8345,41.7636,41.7951,415500.0
2007-07-12 15:00:00,53.01,53.04,52.95,53.02,333100.0,41.7951,41.8188,41.7478,41.803,333100.0
2007-07-12 15:10:00,53.01,53.08,52.99,53.03,236900.0,41.7951,41.8503,41.7793,41.8109,236900.0
2007-07-12 15:20:00,53.03,53.03,53.0,53.02,166100.0,41.8109,41.8109,41.7872,41.803,166100.0
2007-07-12 15:30:00,53.01,53.07,53.0,53.02,309600.0,41.7951,41.8424,41.7872,41.803,309600.0
2007-07-12 15:40:00,53.02,53.05,53.0,53.02,463100.0,41.803,41.8266,41.7872,41.803,463100.0
2007-07-12 15:50:00,53.02,53.1,52.99,53.09,835000.0,41.803,41.8661,41.7793,41.8582,835000.0
2007-07-13 09:30:00,53.0,53.06,52.81,52.92,252400.0,41.7872,41.8345,41.6374,41.7241,252400.0
2007-07-13 09:40:00,52.92,52.95,52.43,52.46,253300.0,41.7241,41.7478,41.3378,41.3615,253300.0
2007-07-13 09:50:00,52.46,52.57,52.37,52.54,218200.0,41.3615,41.4482,41.2905,41.4245,218200.0
2007-07-13 10:00:00,52.54,52.65,52.48,52.5,221600.0,41.4245,41.5113,41.3772,41.393,221600.0
2007-07-13 10:10:00,52.51,52.55,52.47,52.51,130200.0,41.4009,41.4324,41.3693,41.4009,130200.0
2007-07-13 10:20:00,52.51,52.57,52.48,52.56,158500.0,41.4009,41.4482,41.3772,41.4403,158500.0
2007-07-13 10:30:00,52.54,52.66,52.49,52.66,208300.0,41.4245,41.5191,41.3851,41.5191,208300.0
2007-07-13 10:40:00,52.66,52.8,52.6,52.77,102700.0,41.5191,41.6295,41.4718,41.6059,102700.0
2007-07-13 10:50:00,52.77,52.83,52.74,52.8,100500.0,41.6059,41.6532,41.5822,41.6295,100500.0
2007-07-13 11:00:00,52.8,52.8,52.75,52.76,69000.0,41.6295,41.6295,41.5901,41.598,69000.0
2007-07-13 11:10:00,52.76,52.76,52.6,52.7,112500.0,41.598,41.598,41.4718,41.5507,112500.0
2007-07-13 11:20:00,52.69,52.85,52.69,52.76,104300.0,41.5428,41.6689,41.5428,41.598,104300.0
2007-07-13 11:30:00,52.74,52.8,52.67,52.8,63100.0,41.5822,41.6295,41.527,41.6295,63100.0
2007-07-13 11:40:00,52.8,52.81,52.78,52.79,53300.0,41.6295,41.6374,41.6138,41.6216,53300.0
2007-07-13 11:50:00,52.79,52.82,52.78,52.82,64500.0,41.6216,41.6453,41.6138,41.6453,64500.0
2007-07-13 12:00:00,52.81,52.86,52.78,52.86,81300.0,41.6374,41.6768,41.6138,41.6768,81300.0
2007-07-13 12:10:00,52.85,52.98,52.85,52.93,129200.0,41.6689,41.7714,41.6689,41.732,129200.0
2007-07-13 12:20:00,52.94,52.99,52.94,52.99,59200.0,41.7399,41.7793,41.7399,41.7793,59200.0
2007-07-13 12:30:00,52.97,53.02,52.96,53.0,145200.0,41.7636,41.803,41.7557,41.7872,145200.0
2007-07-13 12:40:00,52.99,53.01,52.98,53.0,54800.0,41.7793,41.7951,41.7714,41.7872,54800.0
2007-07-13 12:50:00,53.01,53.08,52.99,53.0,76300.0,41.7951,41.8503,41.7793,41.7872,76300.0
2007-07-13 13:00:00,53.0,53.02,52.86,52.91,115000.0,41.7872,41.803,41.6768,41.7163,115000.0
2007-07-13 13:10:00,52.89,52.93,52.85,52.92,36700.0,41.7005,41.732,41.6689,41.7241,36700.0
2007-07-13 13:20:00,52.92,53.0,52.91,52.99,54100.0,41.7241,41.7872,41.7163,41.7793,54100.0
2007-07-13 13:30:00,52.99,53.03,52.94,52.99,104800.0,41.7793,41.8109,41.7399,41.7793,104800.0
2007-07-13 13:40:00,52.98,53.01,52.96,52.99,53900.0,41.7714,41.7951,41.7557,41.7793,53900.0
2007-07-13 13:50:00,52.99,52.99,52.91,52.97,73800.0,41.7793,41.7793,41.7163,41.7636,73800.0
2007-07-13 14:00:00,52.98,52.98,52.9,52.98,87800.0,41.7714,41.7714,41.7084,41.7714,87800.0
2007-07-13 14:10:00,52.98,53.01,52.96,52.99,84300.0,41.7714,41.7951,41.7557,41.7793,84300.0
2007-07-13 14:20:00,53.0,53.0,52.92,52.96,48600.0,41.7872,41.7872,41.7241,41.7557,48600.0
2007-07-13 14:30:00,52.96,52.97,52.9,52.96,74900.0,41.7557,41.7636,41.7084,41.7557,74900.0
2007-07-13 14:40:00,52.96,53.0,52.93,52.95,113800.0,41.7557,41.7872,41.732,41.7478,113800.0
2007-07-13 14:50:00,52.95,53.0,52.93,52.96,80900.0,41.7478,41.7872,41.732,41.7557,80900.0
2007-07-13 15:00:00,52.96,52.99,52.94,52.96,51100.0,41.7557,41.7793,41.7399,41.7557,51100.0
2007-07-13 15:10:00,52.96,52.98,52.94,52.96,83900.0,41.7557,41.7714,41.7399,41.7557,83900.0
2007-07-13 15:20:00,52.97,53.02,52.95,53.02,174400.0,41.7636,41.803,41.7478,41.803,174400.0
2007-07-13 15:30:00,53.01,53.02,52.99,53.0,77000.0,41.7951,41.803,41.7793,41.7872,77000.0
2007-07-13 15:40:00,53.0,53.02,52.99,53.01,134600.0,41.7872,41.803,41.7793,41.7951,134600.0
2007-07-13 15:50:00,53.01,53.03,52.94,52.94,259000.0,41.7951,41.8109,41.7399,41.7399,259000.0
2007-07-16 09:30:00,52.7,53.9,52.7,53.47,460400.0,41.5507,42.4968,41.5507,42.1578,460400.0
2007-07-16 09:40:00,53.5,53.51,53.27,53.27,222700.0,42.1814,42.1893,42.0001,42.0001,222700.0
2007-07-16 09:50:00,53.25,53.33,53.04,53.15,222700.0,41.9843,42.0474,41.8188,41.9055,222700.0
2007-07-16 10:00:00,53.16,53.31,53.15,53.3,134600.0,41.9134,42.0316,41.9055,42.0237,134600.0
2007-07-16 10:10:00,53.29,53.3,53.08,53.09,286800.0,42.0159,42.0237,41.8503,41.8582,286800.0
2007-07-16 10:20:00,53.09,53.27,53.07,53.24,237700.0,41.8582,42.0001,41.8424,41.9764,237700.0
2007-07-16 10:30:00,53.25,53.3,53.14,53.16,202600.0,41.9843,42.0237,41.8976,41.9134,202600.0
2007-07-16 10:40:00,53.15,53.25,53.11,53.17,213100.0,41.9055,41.9843,41.8739,41.9212,213100.0
2007-07-16 10:50:00,53.17,53.21,53.1,53.19,108700.0,41.9212,41.9528,41.8661,41.937,108700.0
2007-07-16 11:00:00,53.18,53.2,53.01,53.01,170200.0,41.9291,41.9449,41.7951,41.7951,170200.0
2007-07-16 11:10:00,53.02,53.14,53.0,53.03,141500.0,41.803,41.8976,41.7872,41.8109,141500.0
2007-07-16 11:20:00,53.03,53.07,53.0,53.01,99100.0,41.8109,41.8424,41.7872,41.7951,99100.0
2007-07-16 11:30:00,53.01,53.08,53.0,53.02,72500.0,41.7951,41.8503,41.7872,41.803,72500.0
2007-07-16 11:40:00,53.03,53.09,53.02,53.05,64300.0,41.8109,41.8582,41.803,41.8266,64300.0
2007-07-16 11:50:00,53.06,53.1,53.0,53.03,55200.0,41.8345,41.8661,41.7872,41.8109,55200.0
2007-07-16 12:00:00,53.02,53.06,53.01,53.02,47600.0,41.803,41.8345,41.7951,41.803,47600.0
2007-07-16 12:10:00,53.02,53.13,53.02,53.12,56600.0,41.803,41.8897,41.803,41.8818,56600.0
2007-07-16 12:20:00,53.12,53.12,53.07,53.09,211900.0,41.8818,41.8818,41.8424,41.8582,211900.0
2007-07-16 12:30:00,53.1,53.1,53.03,53.06,76400.0,41.8661,41.8661,41.8109,41.8345,76400.0
2007-07-16 12:40:00,53.05,53.15,53.04,53.14,211900.0,41.8266,41.9055,41.8188,41.8976,211900.0
2007-07-16 12:50:00,53.14,53.14,53.08,53.11,110300.0,41.8976,41.8976,41.8503,41.8739,110300.0
2007-07-16 13:00:00,53.1,53.1,53.04,53.07,102500.0,41.8661,41.8661,41.8188,41.8424,102500.0
2007-07-16 13:10:00,53.06,53.12,53.05,53.11,85600.0,41.8345,41.8818,41.8266,41.8739,85600.0
2007-07-16 13:20:00,53.12,53.12,53.05,53.05,79200.0,41.8818,41.8818,41.8266,41.8266,79200.0
2007-07-16 13:30:00,53.06,53.1,53.04,53.06,99800.0,41.8345,41.8661,41.8188,41.8345,99800.0
2007-07-16 13:40:00,53.06,53.11,53.04,53.07,105000.0,41.8345,41.8739,41.8188,41.8424,105000.0
2007-07-16 13:50:00,53.08,53.08,52.92,53.02,154900.0,41.8503,41.8503,41.7241,41.803,154900.0
2007-07-16 14:00:00,53.01,53.12,52.97,53.0,160500.0,41.7951,41.8818,41.7636,41.7872,160500.0
2007-07-16 14:10:00,53.0,53.1,53.0,53.0,120800.0,41.7872,41.8661,41.7872,41.7872,120800.0
2007-07-16 14:20:00,53.0,53.08,53.0,53.04,154000.0,41.7872,41.8503,41.7872,41.8188,154000.0
2007-07-16 14:30:00,53.04,53.06,52.97,53.01,86900.0,41.8188,41.8345,41.7636,41.7951,86900.0
2007-07-16 14:40:00,53.01,53.1,53.0,53.01,145100.0,41.7951,41.8661,41.7872,41.7951,145100.0
2007-07-16 14:50:00,53.0,53.02,52.92,53.0,140100.0,41.7872,41.803,41.7241,41.7872,140100.0
2007-07-16 15:00:00,53.0,53.02,52.97,53.02,123000.0,41.7872,41.803,41.7636,41.803,123000.0
2007-07-16 15:10:00,53.02,53.02,52.92,52.93,119800.0,41.803,41.803,41.7241,41.732,119800.0
2007-07-16 15:20:00,52.93,52.98,52.92,52.94,136700.0,41.732,41.7714,41.7241,41.7399,136700.0
2007-07-16 15:30:00,52.95,52.97,52.88,52.92,195400.0,41.7478,41.7636,41.6926,41.7241,195400.0
2007-07-16 15:40:00,52.93,52.97,52.87,52.94,254600.0,41.732,41.7636,41.6847,41.7399,254600.0
2007-07-16 15:50:00,52.94,53.01,52.93,52.95,269100.0,41.7399,41.7951,41.732,41.7478,269100.0
2007-07-17 09:30:00,52.66,53.04,52.59,53.01,209400.0,41.5191,41.8188,41.464,41.7951,209400.0
2007-07-17 09:40:00,53.02,53.1,52.98,52.98,190600.0,41.803,41.8661,41.7714,41.7714,190600.0
2007-07-17 09:50:00,52.98,53.07,52.91,53.05,105700.0,41.7714,41.8424,41.7163,41.8266,105700.0
2007-07-17 10:00:00,53.06,53.08,52.98,52.99,146000.0,41.8345,41.8503,41.7714,41.7793,146000.0
2007-07-17 10:10:00,53.0,53.04,52.98,53.0,103700.0,41.7872,41.8188,41.7714,41.7872,103700.0
2007-07-17 10:20:00,53.0,53.09,53.0,53.03,136300.0,41.7872,41.8582,41.7872,41.8109,136300.0
2007-07-17 10:30:00,53.04,53.1,53.02,53.1,138500.0,41.8188,41.8661,41.803,41.8661,138500.0
2007-07-17 10:40:00,53.1,53.25,53.09,53.23,227400.0,41.8661,41.9843,41.8582,41.9686,227400.0
2007-07-17 10:50:00,53.24,53.33,53.17,53.24,484000.0,41.9764,42.0474,41.9212,41.9764,484000.0
2007-07-17 11:00:00,53.25,53.38,53.15,53.38,79600.0,41.9843,42.0868,41.9055,42.0868,79600.0
2007-07-17 11:10:00,53.37,53.42,53.16,53.19,130200.0,42.0789,42.1184,41.9134,41.937,130200.0
2007-07-17 11:20:00,53.18,53.31,53.14,53.26,182600.0,41.9291,42.0316,41.8976,41.9922,182600.0
2007-07-17 11:30:00,53.27,53.27,53.13,53.13,104000.0,42.0001,42.0001,41.8897,41.8897,104000.0
2007-07-17 11:40:00,53.15,53.23,53.13,53.22,258300.0,41.9055,41.9686,41.8897,41.9607,258300.0
2007-07-17 11:50:00,53.22,53.28,53.18,53.21,197600.0,41.9607,42.008,41.9291,41.9528,197600.0
2007-07-17 12:00:00,53.22,53.31,53.17,53.26,177900.0,41.9607,42.0316,41.9212,41.9922,177900.0
2007-07-17 12:10:00,53.26,53.29,53.16,53.16,114300.0,41.9922,42.0159,41.9134,41.9134,114300.0
2007-07-17 12:20:00,53.16,53.22,53.15,53.17,83100.0,41.9134,41.9607,41.9055,41.9212,83100.0
2007-07-17 12:30:00,53.19,53.23,53.14,53.19,247100.0,41.937,41.9686,41.8976,41.937,247100.0
2007-07-17 12:40:00,53.19,53.2,53.13,53.15,82000.0,41.937,41.9449,41.8897,41.9055,82000.0
2007-07-17 12:50:00,53.15,53.15,53.11,53.14,63500.0,41.9055,41.9055,41.8739,41.8976,63500.0
2007-07-17 13:00:00,53.13,53.15,53.01,53.03,99800.0,41.8897,41.9055,41.7951,41.8109,99800.0
2007-07-17 13:10:00,53.02,53.13,53.01,53.09,52400.0,41.803,41.8897,41.7951,41.8582,52400.0
2007-07-17 13:20:00,53.09,53.09,53.0,53.01,85700.0,41.8582,41.8582,41.7872,41.7951,85700.0
2007-07-17 13:30:00,53.0,53.03,53.0,53.02,49400.0,41.7872,41.8109,41.7872,41.803,49400.0
2007-07-17 13:40:00,53.03,53.05,53.0,53.02,62000.0,41.8109,41.8266,41.7872,41.803,62000.0
2007-07-17 13:50:00,53.01,53.07,53.0,53.05,84300.0,41.7951,41.8424,41.7872,41.8266,84300.0
2007-07-17 14:00:00,53.06,53.11,53.01,53.03,74200.0,41.8345,41.8739,41.7951,41.8109,74200.0
2007-07-17 14:10:00,53.02,53.08,53.0,53.03,101900.0,41.803,41.8503,41.7872,41.8109,101900.0
2007-07-17 14:20:00,53.02,53.05,52.96,53.0,113800.0,41.803,41.8266,41.7557,41.7872,113800.0
2007-07-17 14:30:00,53.0,53.05,52.99,53.02,176400.0,41.7872,41.8266,41.7793,41.803,176400.0
2007-07-17 14:40:00,53.02,53.08,53.01,53.06,31600.0,41.803,41.8503,41.7951,41.8345,31600.0
2007-07-17 14:50:00,53.06,53.17,53.05,53.15,150900.0,41.8345,41.9212,41.8266,41.9055,150900.0
2007-07-17 15:00:00,53.14,53.17,53.12,53.13,98200.0,41.8976,41.9212,41.8818,41.8897,98200.0
2007-07-17 15:10:00,53.13,53.19,53.11,53.15,96400.0,41.8897,41.937,41.8739,41.9055,96400.0
2007-07-17 15:20:00,53.14,53.15,53.09,53.09,163100.0,41.8976,41.9055,41.8582,41.8582,163100.0
2007-07-17 15:30:00,53.09,53.12,53.0,53.05,158500.0,41.8582,41.8818,41.7872,41.8266,158500.0
2007-07-17 15:40:00,53.04,53.08,52.99,53.07,188200.0,41.8188,41.8503,41.7793,41.8424,188200.0
2007-07-17 15:50:00,53.07,53.1,52.99,53.01,230500.0,41.8424,41.8661,41.7793,41.7951,230500.0
2007-07-18 09:30:00,54.01,54.1,53.21,53.36,571800.0,42.5835,42.6545,41.9528,42.0711,571800.0
2007-07-18 09:40:00,53.36,53.63,53.19,53.62,364000.0,42.0711,42.2839,41.937,42.276,364000.0
2007-07-18 09:50:00,53.63,53.74,53.53,53.72,339600.0,42.2839,42.3707,42.2051,42.3549,339600.0
2007-07-18 10:00:00,53.72,53.74,53.38,53.55,535200.0,42.3549,42.3707,42.0868,42.2209,535200.0
2007-07-18 10:10:00,53.55,53.59,53.4,53.53,288300.0,42.2209,42.2524,42.1026,42.2051,288300.0
2007-07-18 10:20:00,53.52,53.58,53.41,53.52,360800.0,42.1972,42.2445,42.1105,42.1972,360800.0
2007-07-18 10:30:00,53.52,53.53,53.4,53.49,508700.0,42.1972,42.2051,42.1026,42.1735,508700.0
2007-07-18 10:40:00,53.49,53.55,53.45,53.5,265100.0,42.1735,42.2209,42.142,42.1814,265100.0
2007-07-18 10:50:00,53.51,53.52,53.41,53.44,216500.0,42.1893,42.1972,42.1105,42.1341,216500.0
2007-07-18 11:00:00,53.44,53.5,53.4,53.44,78800.0,42.1341,42.1814,42.1026,42.1341,78800.0
2007-07-18 11:10:00,53.44,53.5,53.4,53.46,157200.0,42.1341,42.1814,42.1026,42.1499,157200.0
2007-07-18 11:20:00,53.45,53.5,53.41,53.46,111600.0,42.142,42.1814,42.1105,42.1499,111600.0
2007-07-18 11:30:00,53.46,53.47,53.26,53.42,184000.0,42.1499,42.1578,41.9922,42.1184,184000.0
2007-07-18 11:40:00,53.41,53.5,53.35,53.36,143800.0,42.1105,42.1814,42.0632,42.0711,143800.0
2007-07-18 11:50:00,53.35,53.43,53.34,53.41,117400.0,42.0632,42.1262,42.0553,42.1105,117400.0
2007-07-18 12:00:00,53.41,53.49,53.39,53.43,116300.0,42.1105,42.1735,42.0947,42.1262,116300.0
2007-07-18 12:10:00,53.42,53.48,53.38,53.41,267900.0,42.1184,42.1657,42.0868,42.1105,267900.0
2007-07-18 12:20:00,53.42,53.49,53.29,53.47,224800.0,42.1184,42.1735,42.0159,42.1578,224800.0
2007-07-18 12:30:00,53.46,53.46,53.4,53.41,119600.0,42.1499,42.1499,42.1026,42.1105,119600.0
2007-07-18 12:40:00,53.4,53.47,53.35,53.47,181400.0,42.1026,42.1578,42.0632,42.1578,181400.0
2007-07-18 12:50:00,53.48,53.5,53.3,53.4,130100.0,42.1657,42.1814,42.0237,42.1026,130100.0
2007-07-18 13:00:00,53.41,53.44,53.33,53.36,111600.0,42.1105,42.1341,42.0474,42.0711,111600.0
2007-07-18 13:10:00,53.35,53.41,53.32,53.38,124200.0,42.0632,42.1105,42.0395,42.0868,124200.0
2007-07-18 13:20:00,53.38,53.39,53.34,53.35,67700.0,42.0868,42.0947,42.0553,42.0632,67700.0
2007-07-18 13:30:00,53.36,53.41,53.34,53.41,121400.0,42.0711,42.1105,42.0553,42.1105,121400.0
2007-07-18 13:40:00,53.41,53.52,53.36,53.46,211800.0,42.1105,42.1972,42.0711,42.1499,211800.0
2007-07-18 13:50:00,53.46,53.5,53.33,53.47,118000.0,42.1499,42.1814,42.0474,42.1578,118000.0
2007-07-18 14:00:00,53.48,53.49,53.35,53.35,63700.0,42.1657,42.1735,42.0632,42.0632,63700.0
2007-07-18 14:10:00,53.36,53.44,53.27,53.29,139600.0,42.0711,42.1341,42.0001,42.0159,139600.0
2007-07-18 14:20:00,53.29,53.29,53.14,53.23,206400.0,42.0159,42.0159,41.8976,41.9686,206400.0
2007-07-18 14:30:00,53.22,53.38,53.22,53.27,130000.0,41.9607,42.0868,41.9607,42.0001,130000.0
2007-07-18 14:40:00,53.27,53.36,53.23,53.27,175800.0,42.0001,42.0711,41.9686,42.0001,175800.0
2007-07-18 14:50:00,53.25,53.43,53.2,53.4,130900.0,41.9843,42.1262,41.9449,42.1026,130900.0
2007-07-18 15:00:00,53.41,53.63,53.4,53.63,237100.0,42.1105,42.2839,42.1026,42.2839,237100.0
2007-07-18 15:10:00,53.62,53.69,53.54,53.58,152000.0,42.276,42.3312,42.213,42.2445,152000.0
2007-07-18 15:20:00,53.58,53.63,53.47,53.58,233300.0,42.2445,42.2839,42.1578,42.2445,233300.0
2007-07-18 15:30:00,53.57,53.75,53.54,53.7,381000.0,42.2366,42.3785,42.213,42.3391,381000.0
2007-07-18 15:40:00,53.7,53.7,53.47,53.63,441900.0,42.3391,42.3391,42.1578,42.2839,441900.0
2007-07-18 15:50:00,53.63,53.73,53.57,53.63,437300.0,42.2839,42.3628,42.2366,42.2839,437300.0
2007-07-19 09:30:00,51.95,52.23,51.74,52.07,1319000.0,40.9594,41.1801,40.7938,41.054,1319000.0
2007-07-19 09:40:00,52.07,52.3,51.81,51.83,1192800.0,41.054,41.2353,40.849,40.8647,1192800.0
2007-07-19 09:50:00,51.82,51.84,51.3,51.51,1178800.0,40.8569,40.8726,40.4469,40.6124,1178800.0
2007-07-19 10:00:00,51.53,51.83,51.45,51.49,958000.0,40.6282,40.8647,40.5651,40.5967,958000.0
2007-07-19 10:10:00,51.5,51.77,51.47,51.72,800200.0,40.6046,40.8174,40.5809,40.778,800200.0
2007-07-19 10:20:00,51.71,52.18,51.67,51.89,1015100.0,40.7701,41.1407,40.7386,40.912,1015100.0
2007-07-19 10:30:00,51.89,52.03,51.69,51.75,527600.0,40.912,41.0224,40.7544,40.8017,527600.0
2007-07-19 10:40:00,51.75,51.77,51.62,51.66,315500.0,40.8017,40.8174,40.6992,40.7307,315500.0
2007-07-19 10:50:00,51.66,51.74,51.57,51.63,256700.0,40.7307,40.7938,40.6597,40.7071,256700.0
2007-07-19 11:00:00,51.63,51.96,51.61,51.89,284000.0,40.7071,40.9672,40.6913,40.912,284000.0
2007-07-19 11:10:00,51.89,51.89,51.65,51.74,262600.0,40.912,40.912,40.7228,40.7938,262600.0
2007-07-19 11:20:00,51.74,51.82,51.72,51.81,201400.0,40.7938,40.8569,40.778,40.849,201400.0
2007-07-19 11:30:00,51.81,51.9,51.74,51.8,184200.0,40.849,40.9199,40.7938,40.8411,184200.0
2007-07-19 11:40:00,51.8,51.93,51.75,51.75,378900.0,40.8411,40.9436,40.8017,40.8017,378900.0
2007-07-19 11:50:00,51.75,51.87,51.69,51.83,340300.0,40.8017,40.8963,40.7544,40.8647,340300.0
2007-07-19 12:00:00,51.83,51.84,51.75,51.81,251900.0,40.8647,40.8726,40.8017,40.849,251900.0
2007-07-19 12:10:00,51.8,51.81,51.78,51.8,217500.0,40.8411,40.849,40.8253,40.8411,217500.0
2007-07-19 12:20:00,51.8,51.8,51.74,51.75,234200.0,40.8411,40.8411,40.7938,40.8017,234200.0
2007-07-19 12:30:00,51.75,51.82,51.73,51.8,199700.0,40.8017,40.8569,40.7859,40.8411,199700.0
2007-07-19 12:40:00,51.8,51.85,51.8,51.84,102200.0,40.8411,40.8805,40.8411,40.8726,102200.0
2007-07-19 12:50:00,51.85,51.91,51.82,51.83,271800.0,40.8805,40.9278,40.8569,40.8647,271800.0
2007-07-19 13:00:00,51.83,51.87,51.81,51.84,243800.0,40.8647,40.8963,40.849,40.8726,243800.0
2007-07-19 13:10:00,51.84,51.86,51.81,51.83,246000.0,40.8726,40.8884,40.849,40.8647,246000.0
2007-07-19 13:20:00,51.83,51.85,51.79,51.79,163500.0,40.8647,40.8805,40.8332,40.8332,163500.0
2007-07-19 13:30:00,51.8,51.86,51.79,51.85,173000.0,40.8411,40.8884,40.8332,40.8805,173000.0
2007-07-19 13:40:00,51.85,51.9,51.81,51.85,224500.0,40.8805,40.9199,40.849,40.8805,224500.0
2007-07-19 13:50:00,51.86,51.92,51.85,51.9,166800.0,40.8884,40.9357,40.8805,40.9199,166800.0
2007-07-19 14:00:00,51.89,51.91,51.84,51.87,191500.0,40.912,40.9278,40.8726,40.8963,191500.0
2007-07-19 14:10:00,51.87,51.91,51.85,51.9,204200.0,40.8963,40.9278,40.8805,40.9199,204200.0
2007-07-19 14:20:00,51.9,51.96,51.89,51.92,282300.0,40.9199,40.9672,40.912,40.9357,282300.0
2007-07-19 14:30:00,51.93,51.98,51.92,51.97,303300.0,40.9436,40.983,40.9357,40.9751,303300.0
2007-07-19 14:40:00,51.97,52.07,51.96,52.01,444000.0,40.9751,41.054,40.9672,41.0067,444000.0
2007-07-19 14:50:00,52.01,52.19,51.97,52.12,613100.0,41.0067,41.1486,40.9751,41.0934,613100.0
2007-07-19 15:00:00,52.12,52.15,52.07,52.14,305200.0,41.0934,41.117,41.054,41.1092,305200.0
2007-07-19 15:10:00,52.14,52.14,52.0,52.0,271800.0,41.1092,41.1092,40.9988,40.9988,271800.0
2007-07-19 15:20:00,52.0,52.04,51.99,52.01,255100.0,40.9988,41.0303,40.9909,41.0067,255100.0
2007-07-19 15:30:00,52.01,52.02,51.93,52.0,444100.0,41.0067,41.0145,40.9436,40.9988,444100.0
2007-07-19 15:40:00,52.0,52.01,51.74,51.84,603300.0,40.9988,41.0067,40.7938,40.8726,603300.0
2007-07-19 15:50:00,51.84,52.0,51.84,51.87,686100.0,40.8726,40.9988,40.8726,40.8963,686100.0
2007-07-20 09:30:00,51.67,51.9,51.28,51.49,1407000.0,40.7386,40.9199,40.4311,40.5967,1407000.0
2007-07-20 09:40:00,51.49,51.62,51.43,51.59,216900.0,40.5967,40.6992,40.5494,40.6755,216900.0
2007-07-20 09:50:00,51.59,51.65,51.37,51.38,250100.0,40.6755,40.7228,40.5021,40.5099,250100.0
2007-07-20 10:00:00,51.37,51.43,51.13,51.39,307300.0,40.5021,40.5494,40.3128,40.5178,307300.0
2007-07-20 10:10:00,51.39,51.45,51.37,51.41,133600.0,40.5178,40.5651,40.5021,40.5336,133600.0
2007-07-20 10:20:00,51.4,51.42,51.25,51.31,176500.0,40.5257,40.5415,40.4074,40.4548,176500.0
2007-07-20 10:30:00,51.32,51.4,51.24,51.27,140400.0,40.4626,40.5257,40.3996,40.4232,140400.0
2007-07-20 10:40:00,51.26,51.33,51.22,51.24,133900.0,40.4153,40.4705,40.3838,40.3996,133900.0
2007-07-20 10:50:00,51.24,51.25,51.04,51.04,228300.0,40.3996,40.4074,40.2419,40.2419,228300.0
2007-07-20 11:00:00,51.04,51.22,51.01,51.22,186600.0,40.2419,40.3838,40.2182,40.3838,186600.0
2007-07-20 11:10:00,51.22,51.35,51.08,51.23,212100.0,40.3838,40.4863,40.2734,40.3917,212100.0
2007-07-20 11:20:00,51.22,51.31,51.13,51.15,140500.0,40.3838,40.4548,40.3128,40.3286,140500.0
2007-07-20 11:30:00,51.15,51.18,51.02,51.08,124000.0,40.3286,40.3523,40.2261,40.2734,124000.0
2007-07-20 11:40:00,51.08,51.09,51.01,51.03,256100.0,40.2734,40.2813,40.2182,40.234,256100.0
2007-07-20 11:50:00,51.02,51.05,50.88,51.0,300300.0,40.2261,40.2498,40.1157,40.2103,300300.0
2007-07-20 12:00:00,51.01,51.01,50.78,50.99,220100.0,40.2182,40.2182,40.0369,40.2025,220100.0
2007-07-20 12:10:00,51.0,51.09,50.97,51.01,200300.0,40.2103,40.2813,40.1867,40.2182,200300.0
2007-07-20 12:20:00,51.01,51.05,50.95,51.05,87700.0,40.2182,40.2498,40.1709,40.2498,87700.0
2007-07-20 12:30:00,51.05,51.07,50.94,51.06,189300.0,40.2498,40.2655,40.163,40.2576,189300.0
2007-07-20 12:40:00,51.07,51.13,51.01,51.03,102100.0,40.2655,40.3128,40.2182,40.234,102100.0
2007-07-20 12:50:00,51.02,51.13,50.98,51.07,166600.0,40.2261,40.3128,40.1946,40.2655,166600.0
2007-07-20 13:00:00,51.07,51.14,51.04,51.08,64100.0,40.2655,40.3207,40.2419,40.2734,64100.0
2007-07-20 13:10:00,51.06,51.18,51.03,51.14,74200.0,40.2576,40.3523,40.234,40.3207,74200.0
2007-07-20 13:20:00,51.12,51.2,51.06,51.17,67900.0,40.305,40.368,40.2576,40.3444,67900.0
2007-07-20 13:30:00,51.16,51.29,51.13,51.24,131000.0,40.3365,40.439,40.3128,40.3996,131000.0
2007-07-20 13:40:00,51.24,51.35,51.23,51.34,187000.0,40.3996,40.4863,40.3917,40.4784,187000.0
2007-07-20 13:50:00,51.35,51.38,51.29,51.3,263300.0,40.4863,40.5099,40.439,40.4469,263300.0
2007-07-20 14:00:00,51.31,51.44,51.18,51.39,412000.0,40.4548,40.5573,40.3523,40.5178,412000.0
2007-07-20 14:10:00,51.38,51.42,51.23,51.26,141100.0,40.5099,40.5415,40.3917,40.4153,141100.0
2007-07-20 14:20:00,51.27,51.3,51.19,51.21,119700.0,40.4232,40.4469,40.3601,40.3759,119700.0
2007-07-20 14:30:00,51.21,51.27,51.13,51.16,165700.0,40.3759,40.4232,40.3128,40.3365,165700.0
2007-07-20 14:40:00,51.16,51.26,51.13,51.23,104700.0,40.3365,40.4153,40.3128,40.3917,104700.0
2007-07-20 14:50:00,51.24,51.39,51.19,51.35,183400.0,40.3996,40.5178,40.3601,40.4863,183400.0
2007-07-20 15:00:00,51.35,51.39,51.27,51.32,188100.0,40.4863,40.5178,40.4232,40.4626,188100.0
2007-07-20 15:10:00,51.32,51.32,51.24,51.28,176200.0,40.4626,40.4626,40.3996,40.4311,176200.0
2007-07-20 15:20:00,51.28,51.36,51.28,51.35,302700.0,40.4311,40.4942,40.4311,40.4863,302700.0
2007-07-20 15:30:00,51.35,51.35,51.11,51.22,337700.0,40.4863,40.4863,40.2971,40.3838,337700.0
2007-07-20 15:40:00,51.23,51.33,51.15,51.27,576000.0,40.3917,40.4705,40.3286,40.4232,576000.0
2007-07-20 15:50:00,51.26,51.38,51.22,51.3,500200.0,40.4153,40.5099,40.3838,40.4469,500200.0
2007-07-23 09:30:00,51.5,51.59,51.42,51.51,366300.0,40.6046,40.6755,40.5415,40.6124,366300.0
2007-07-23 09:40:00,51.52,51.59,51.43,51.44,326700.0,40.6203,40.6755,40.5494,40.5573,326700.0
2007-07-23 09:50:00,51.44,51.48,51.43,51.47,111200.0,40.5573,40.5888,40.5494,40.5809,111200.0
2007-07-23 10:00:00,51.47,51.5,51.45,51.49,257700.0,40.5809,40.6046,40.5651,40.5967,257700.0
2007-07-23 10:10:00,51.5,51.51,51.43,51.45,234600.0,40.6046,40.6124,40.5494,40.5651,234600.0
2007-07-23 10:20:00,51.45,51.59,51.43,51.54,225700.0,40.5651,40.6755,40.5494,40.6361,225700.0
2007-07-23 10:30:00,51.55,51.58,51.51,51.53,196200.0,40.644,40.6676,40.6124,40.6282,196200.0
2007-07-23 10:40:00,51.53,51.54,51.43,51.47,113500.0,40.6282,40.6361,40.5494,40.5809,113500.0
2007-07-23 10:50:00,51.47,51.5,51.41,51.44,148000.0,40.5809,40.6046,40.5336,40.5573,148000.0
2007-07-23 11:00:00,51.45,51.54,51.43,51.51,253600.0,40.5651,40.6361,40.5494,40.6124,253600.0
2007-07-23 11:10:00,51.51,51.52,51.46,51.47,110600.0,40.6124,40.6203,40.573,40.5809,110600.0
2007-07-23 11:20:00,51.47,51.66,51.46,51.6,148200.0,40.5809,40.7307,40.573,40.6834,148200.0
2007-07-23 11:30:00,51.6,51.61,51.52,51.56,194300.0,40.6834,40.6913,40.6203,40.6519,194300.0
2007-07-23 11:40:00,51.57,51.6,51.55,51.58,107200.0,40.6597,40.6834,40.644,40.6676,107200.0
2007-07-23 11:50:00,51.58,51.6,51.53,51.53,105600.0,40.6676,40.6834,40.6282,40.6282,105600.0
2007-07-23 12:00:00,51.53,51.56,51.49,51.53,78400.0,40.6282,40.6519,40.5967,40.6282,78400.0
2007-07-23 12:10:00,51.52,51.53,51.47,51.48,58200.0,40.6203,40.6282,40.5809,40.5888,58200.0
2007-07-23 12:20:00,51.47,51.48,51.42,51.47,70100.0,40.5809,40.5888,40.5415,40.5809,70100.0
2007-07-23 12:30:00,51.47,51.51,51.47,51.5,146600.0,40.5809,40.6124,40.5809,40.6046,146600.0
2007-07-23 12:40:00,51.49,51.5,51.47,51.49,79000.0,40.5967,40.6046,40.5809,40.5967,79000.0
2007-07-23 12:50:00,51.48,51.53,51.47,51.48,190500.0,40.5888,40.6282,40.5809,40.5888,190500.0
2007-07-23 13:00:00,51.49,51.5,51.45,51.47,99100.0,40.5967,40.6046,40.5651,40.5809,99100.0
2007-07-23 13:10:00,51.46,51.47,51.35,51.38,128100.0,40.573,40.5809,40.4863,40.5099,128100.0
2007-07-23 13:20:00,51.41,51.42,51.3,51.31,130500.0,40.5336,40.5415,40.4469,40.4548,130500.0
2007-07-23 13:30:00,51.3,51.46,51.26,51.33,114800.0,40.4469,40.573,40.4153,40.4705,114800.0
2007-07-23 13:40:00,51.34,51.5,51.33,51.4,430400.0,40.4784,40.6046,40.4705,40.5257,430400.0
2007-07-23 13:50:00,51.4,51.46,51.39,51.45,50900.0,40.5257,40.573,40.5178,40.5651,50900.0
2007-07-23 14:00:00,51.45,51.45,51.31,51.38,88900.0,40.5651,40.5651,40.4548,40.5099,88900.0
2007-07-23 14:10:00,51.38,51.41,51.32,51.4,92400.0,40.5099,40.5336,40.4626,40.5257,92400.0
2007-07-23 14:20:00,51.4,51.41,51.31,51.34,120200.0,40.5257,40.5336,40.4548,40.4784,120200.0
2007-07-23 14:30:00,51.33,51.44,51.3,51.31,161200.0,40.4705,40.5573,40.4469,40.4548,161200.0
2007-07-23 14:40:00,51.31,51.36,51.26,51.3,172400.0,40.4548,40.4942,40.4153,40.4469,172400.0
2007-07-23 14:50:00,51.3,51.3,51.2,51.24,146800.0,40.4469,40.4469,40.368,40.3996,146800.0
2007-07-23 15:00:00,51.25,51.3,51.16,51.23,158600.0,40.4074,40.4469,40.3365,40.3917,158600.0
2007-07-23 15:10:00,51.23,51.31,51.19,51.19,114100.0,40.3917,40.4548,40.3601,40.3601,114100.0
2007-07-23 15:20:00,51.19,51.27,51.19,51.27,108700.0,40.3601,40.4232,40.3601,40.4232,108700.0
2007-07-23 15:30:00,51.27,51.29,51.11,51.13,178700.0,40.4232,40.439,40.2971,40.3128,178700.0
2007-07-23 15:40:00,51.12,51.22,51.06,51.09,260400.0,40.305,40.3838,40.2576,40.2813,260400.0
2007-07-23 15:50:00,51.09,51.2,51.08,51.15,270400.0,40.2813,40.368,40.2734,40.3286,270400.0
2007-07-24 09:30:00,51.17,51.45,51.01,51.29,187700.0,40.3444,40.5651,40.2182,40.439,187700.0
2007-07-24 09:40:00,51.31,51.56,51.3,51.48,691700.0,40.4548,40.6519,40.4469,40.5888,691700.0
2007-07-24 09:50:00,51.48,51.53,51.2,51.38,229800.0,40.5888,40.6282,40.368,40.5099,229800.0
2007-07-24 10:00:00,51.37,51.46,51.25,51.46,186900.0,40.5021,40.573,40.4074,40.573,186900.0
2007-07-24 10:10:00,51.44,51.47,51.36,51.45,263700.0,40.5573,40.5809,40.4942,40.5651,263700.0
2007-07-24 10:20:00,51.43,51.47,51.37,51.39,115100.0,40.5494,40.5809,40.5021,40.5178,115100.0
2007-07-24 10:30:00,51.39,51.5,51.38,51.49,283200.0,40.5178,40.6046,40.5099,40.5967,283200.0
2007-07-24 10:40:00,51.49,51.5,51.4,51.43,259300.0,40.5967,40.6046,40.5257,40.5494,259300.0
2007-07-24 10:50:00,51.44,51.47,51.39,51.43,185200.0,40.5573,40.5809,40.5178,40.5494,185200.0
2007-07-24 11:00:00,51.43,51.44,51.4,51.44,178400.0,40.5494,40.5573,40.5257,40.5573,178400.0
2007-07-24 11:10:00,51.43,51.44,51.4,51.4,152800.0,40.5494,40.5573,40.5257,40.5257,152800.0
2007-07-24 11:20:00,51.4,51.42,51.35,51.38,158100.0,40.5257,40.5415,40.4863,40.5099,158100.0
2007-07-24 11:30:00,51.39,51.41,51.36,51.39,135400.0,40.5178,40.5336,40.4942,40.5178,135400.0
2007-07-24 11:40:00,51.38,51.4,51.32,51.34,135100.0,40.5099,40.5257,40.4626,40.4784,135100.0
2007-07-24 11:50:00,51.35,51.39,51.32,51.39,70800.0,40.4863,40.5178,40.4626,40.5178,70800.0
2007-07-24 12:00:00,51.39,51.41,51.35,51.4,170900.0,40.5178,40.5336,40.4863,40.5257,170900.0
2007-07-24 12:10:00,51.4,51.48,51.38,51.44,206500.0,40.5257,40.5888,40.5099,40.5573,206500.0
2007-07-24 12:20:00,51.44,51.49,51.41,51.49,120000.0,40.5573,40.5967,40.5336,40.5967,120000.0
2007-07-24 12:30:00,51.49,51.55,51.4,51.42,138300.0,40.5967,40.644,40.5257,40.5415,138300.0
2007-07-24 12:40:00,51.41,51.43,51.37,51.39,91300.0,40.5336,40.5494,40.5021,40.5178,91300.0
2007-07-24 12:50:00,51.39,51.44,51.36,51.38,90000.0,40.5178,40.5573,40.4942,40.5099,90000.0
2007-07-24 13:00:00,51.39,51.43,51.33,51.35,104700.0,40.5178,40.5494,40.4705,40.4863,104700.0
2007-07-24 13:10:00,51.35,51.4,51.3,51.32,91100.0,40.4863,40.5257,40.4469,40.4626,91100.0
2007-07-24 13:20:00,51.32,51.4,51.26,51.38,75100.0,40.4626,40.5257,40.4153,40.5099,75100.0
2007-07-24 13:30:00,51.37,51.42,51.35,51.38,120300.0,40.5021,40.5415,40.4863,40.5099,120300.0
2007-07-24 13:40:00,51.38,51.46,51.36,51.44,115500.0,40.5099,40.573,40.4942,40.5573,115500.0
2007-07-24 13:50:00,51.44,51.45,51.35,51.39,159800.0,40.5573,40.5651,40.4863,40.5178,159800.0
2007-07-24 14:00:00,51.39,51.42,51.34,51.4,217900.0,40.5178,40.5415,40.4784,40.5257,217900.0
2007-07-24 14:10:00,51.4,51.4,51.35,51.36,116500.0,40.5257,40.5257,40.4863,40.4942,116500.0
2007-07-24 14:20:00,51.36,51.38,51.21,51.26,164100.0,40.4942,40.5099,40.3759,40.4153,164100.0
2007-07-24 14:30:00,51.24,51.29,51.18,51.18,155700.0,40.3996,40.439,40.3523,40.3523,155700.0
2007-07-24 14:40:00,51.18,51.25,51.15,51.2,157200.0,40.3523,40.4074,40.3286,40.368,157200.0
2007-07-24 14:50:00,51.2,51.2,51.13,51.17,124400.0,40.368,40.368,40.3128,40.3444,124400.0
2007-07-24 15:00:00,51.18,51.22,51.07,51.14,401200.0,40.3523,40.3838,40.2655,40.3207,401200.0
2007-07-24 15:10:00,51.16,51.26,51.13,51.19,238100.0,40.3365,40.4153,40.3128,40.3601,238100.0
2007-07-24 15:20:00,51.19,51.21,51.06,51.07,470200.0,40.3601,40.3759,40.2576,40.2655,470200.0
2007-07-24 15:30:00,51.06,51.13,51.05,51.08,272300.0,40.2576,40.3128,40.2498,40.2734,272300.0
2007-07-24 15:40:00,51.08,51.09,50.99,51.07,542500.0,40.2734,40.2813,40.2025,40.2655,542500.0
2007-07-24 15:50:00,51.06,51.08,50.96,51.04,565300.0,40.2576,40.2734,40.1788,40.2419,565300.0
2007-07-25 09:30:00,50.99,51.0,50.73,50.75,340700.0,40.2025,40.2103,39.9975,40.0132,340700.0
2007-07-25 09:40:00,50.74,50.88,50.7,50.78,263300.0,40.0053,40.1157,39.9738,40.0369,263300.0
2007-07-25 09:50:00,50.77,51.0,50.7,50.9,313000.0,40.029,40.2103,39.9738,40.1315,313000.0
2007-07-25 10:00:00,50.9,51.01,50.78,50.93,220100.0,40.1315,40.2182,40.0369,40.1551,220100.0
2007-07-25 10:10:00,50.94,51.03,50.89,51.02,150600.0,40.163,40.234,40.1236,40.2261,150600.0
2007-07-25 10:20:00,51.01,51.03,50.8,50.87,207500.0,40.2182,40.234,40.0527,40.1078,207500.0
2007-07-25 10:30:00,50.86,50.98,50.82,50.98,189300.0,40.1,40.1946,40.0684,40.1946,189300.0
2007-07-25 10:40:00,50.96,51.05,50.93,50.97,379400.0,40.1788,40.2498,40.1551,40.1867,379400.0
2007-07-25 10:50:00,50.97,51.17,50.95,51.08,197400.0,40.1867,40.3444,40.1709,40.2734,197400.0
2007-07-25 11:00:00,51.09,51.12,51.03,51.1,176500.0,40.2813,40.305,40.234,40.2892,176500.0
2007-07-25 11:10:00,51.11,51.13,51.0,51.11,178700.0,40.2971,40.3128,40.2103,40.2971,178700.0
2007-07-25 11:20:00,51.09,51.4,51.01,51.23,200500.0,40.2813,40.5257,40.2182,40.3917,200500.0
2007-07-25 11:30:00,51.22,51.42,51.07,51.2,177100.0,40.3838,40.5415,40.2655,40.368,177100.0
2007-07-25 11:40:00,51.18,51.27,51.17,51.25,79700.0,40.3523,40.4232,40.3444,40.4074,79700.0
2007-07-25 11:50:00,51.24,51.29,51.12,51.16,170300.0,40.3996,40.439,40.305,40.3365,170300.0
2007-07-25 12:00:00,51.16,51.21,51.11,51.21,233300.0,40.3365,40.3759,40.2971,40.3759,233300.0
2007-07-25 12:10:00,51.21,51.24,51.09,51.14,191600.0,40.3759,40.3996,40.2813,40.3207,191600.0
2007-07-25 12:20:00,51.15,51.23,51.14,51.19,163700.0,40.3286,40.3917,40.3207,40.3601,163700.0
2007-07-25 12:30:00,51.18,51.2,51.14,51.14,67500.0,40.3523,40.368,40.3207,40.3207,67500.0
2007-07-25 12:40:00,51.15,51.21,51.12,51.16,157200.0,40.3286,40.3759,40.305,40.3365,157200.0
2007-07-25 12:50:00,51.13,51.14,50.95,51.06,95700.0,40.3128,40.3207,40.1709,40.2576,95700.0
2007-07-25 13:00:00,51.06,51.1,51.0,51.0,65300.0,40.2576,40.2892,40.2103,40.2103,65300.0
2007-07-25 13:10:00,51.01,51.04,50.86,51.0,330500.0,40.2182,40.2419,40.1,40.2103,330500.0
2007-07-25 13:20:00,51.02,51.09,50.97,51.0,197600.0,40.2261,40.2813,40.1867,40.2103,197600.0
2007-07-25 13:30:00,50.99,51.01,50.84,50.9,280700.0,40.2025,40.2182,40.0842,40.1315,280700.0
2007-07-25 13:40:00,50.89,50.99,50.88,50.89,136300.0,40.1236,40.2025,40.1157,40.1236,136300.0
2007-07-25 13:50:00,50.9,50.92,50.76,50.77,109000.0,40.1315,40.1473,40.0211,40.029,109000.0
2007-07-25 14:00:00,50.78,50.94,50.76,50.88,281900.0,40.0369,40.163,40.0211,40.1157,281900.0
2007-07-25 14:10:00,50.88,51.01,50.81,50.98,155500.0,40.1157,40.2182,40.0605,40.1946,155500.0
2007-07-25 14:20:00,50.98,51.11,50.98,51.03,176800.0,40.1946,40.2971,40.1946,40.234,176800.0
2007-07-25 14:30:00,51.03,51.05,50.97,51.0,218800.0,40.234,40.2498,40.1867,40.2103,218800.0
2007-07-25 14:40:00,51.0,51.05,50.97,51.03,242000.0,40.2103,40.2498,40.1867,40.234,242000.0
2007-07-25 14:50:00,51.02,51.03,50.98,51.0,195200.0,40.2261,40.234,40.1946,40.2103,195200.0
2007-07-25 15:00:00,51.0,51.24,50.99,51.21,344900.0,40.2103,40.3996,40.2025,40.3759,344900.0
2007-07-25 15:10:00,51.21,51.28,51.13,51.15,222600.0,40.3759,40.4311,40.3128,40.3286,222600.0
2007-07-25 15:20:00,51.17,51.27,51.15,51.16,216900.0,40.3444,40.4232,40.3286,40.3365,216900.0
2007-07-25 15:30:00,51.16,51.24,51.15,51.2,222500.0,40.3365,40.3996,40.3286,40.368,222500.0
2007-07-25 15:40:00,51.19,51.31,51.12,51.14,306300.0,40.3601,40.4548,40.305,40.3207,306300.0
2007-07-25 15:50:00,51.13,51.22,51.1,51.13,295600.0,40.3128,40.3838,40.2892,40.3128,295600.0
2007-07-26 09:30:00,50.55,51.12,50.51,51.0,267700.0,39.8555,40.305,39.824,40.2103,267700.0
2007-07-26 09:40:00,51.0,51.02,50.82,50.83,182400.0,40.2103,40.2261,40.0684,40.0763,182400.0
2007-07-26 09:50:00,50.85,50.95,50.75,50.8,172800.0,40.0921,40.1709,40.0132,40.0527,172800.0
2007-07-26 10:00:00,50.8,50.86,50.66,50.86,166100.0,40.0527,40.1,39.9423,40.1,166100.0
2007-07-26 10:10:00,50.86,50.9,50.67,50.67,139000.0,40.1,40.1315,39.9502,39.9502,139000.0
2007-07-26 10:20:00,50.68,50.86,50.65,50.76,174900.0,39.958,40.1,39.9344,40.0211,174900.0
2007-07-26 10:30:00,50.76,50.97,50.76,50.8,117200.0,40.0211,40.1867,40.0211,40.0527,117200.0
2007-07-26 10:40:00,50.8,50.97,50.77,50.91,77000.0,40.0527,40.1867,40.029,40.1394,77000.0
2007-07-26 10:50:00,50.9,51.03,50.86,51.0,137600.0,40.1315,40.234,40.1,40.2103,137600.0
2007-07-26 11:00:00,51.0,51.0,50.83,50.94,141000.0,40.2103,40.2103,40.0763,40.163,141000.0
2007-07-26 11:10:00,50.93,51.01,50.7,50.81,147100.0,40.1551,40.2182,39.9738,40.0605,147100.0
2007-07-26 11:20:00,50.8,50.89,50.73,50.74,137300.0,40.0527,40.1236,39.9975,40.0053,137300.0
2007-07-26 11:30:00,50.73,50.85,50.59,50.81,118700.0,39.9975,40.0921,39.8871,40.0605,118700.0
2007-07-26 11:40:00,50.79,50.86,50.71,50.72,120100.0,40.0448,40.1,39.9817,39.9896,120100.0
2007-07-26 11:50:00,50.73,50.8,50.71,50.72,177400.0,39.9975,40.0527,39.9817,39.9896,177400.0
2007-07-26 12:00:00,50.74,50.79,50.58,50.69,137800.0,40.0053,40.0448,39.8792,39.9659,137800.0
2007-07-26 12:10:00,50.7,50.75,50.55,50.67,212600.0,39.9738,40.0132,39.8555,39.9502,212600.0
2007-07-26 12:20:00,50.66,50.7,50.56,50.63,114400.0,39.9423,39.9738,39.8634,39.9186,114400.0
2007-07-26 12:30:00,50.63,50.7,50.56,50.65,120100.0,39.9186,39.9738,39.8634,39.9344,120100.0
2007-07-26 12:40:00,50.66,50.66,50.33,50.43,255200.0,39.9423,39.9423,39.6821,39.7609,255200.0
2007-07-26 12:50:00,50.43,50.67,50.42,50.52,161000.0,39.7609,39.9502,39.753,39.8319,161000.0
2007-07-26 13:00:00,50.53,50.58,50.49,50.5,164700.0,39.8398,39.8792,39.8082,39.8161,164700.0
2007-07-26 13:10:00,50.5,50.6,50.5,50.52,162600.0,39.8161,39.895,39.8161,39.8319,162600.0
2007-07-26 13:20:00,50.52,50.56,50.36,50.42,139500.0,39.8319,39.8634,39.7057,39.753,139500.0
2007-07-26 13:30:00,50.4,50.49,50.32,50.35,103200.0,39.7373,39.8082,39.6742,39.6979,103200.0
2007-07-26 13:40:00,50.35,50.51,50.25,50.37,155500.0,39.6979,39.824,39.619,39.7136,155500.0
2007-07-26 13:50:00,50.36,50.46,50.28,50.34,227000.0,39.7057,39.7846,39.6427,39.69,227000.0
2007-07-26 14:00:00,50.33,50.46,50.25,50.33,199600.0,39.6821,39.7846,39.619,39.6821,199600.0
2007-07-26 14:10:00,50.31,50.39,50.24,50.28,137300.0,39.6663,39.7294,39.6111,39.6427,137300.0
2007-07-26 14:20:00,50.28,50.29,49.8,49.96,485400.0,39.6427,39.6505,39.2642,39.3904,485400.0
2007-07-26 14:30:00,49.96,50.08,49.91,50.04,303600.0,39.3904,39.485,39.3509,39.4534,303600.0
2007-07-26 14:40:00,50.05,50.09,49.96,50.0,271800.0,39.4613,39.4929,39.3904,39.4219,271800.0
2007-07-26 14:50:00,50.0,50.21,49.97,50.04,518600.0,39.4219,39.5875,39.3982,39.4534,518600.0
2007-07-26 15:00:00,50.04,50.19,49.94,50.05,243700.0,39.4534,39.5717,39.3746,39.4613,243700.0
2007-07-26 15:10:00,50.05,50.42,50.01,50.4,285600.0,39.4613,39.753,39.4298,39.7373,285600.0
2007-07-26 15:20:00,50.4,50.63,50.38,50.38,350300.0,39.7373,39.9186,39.7215,39.7215,350300.0
2007-07-26 15:30:00,50.37,50.37,50.15,50.24,300400.0,39.7136,39.7136,39.5402,39.6111,300400.0
2007-07-26 15:40:00,50.24,50.36,50.05,50.36,246500.0,39.6111,39.7057,39.4613,39.7057,246500.0
2007-07-26 15:50:00,50.37,50.41,50.21,50.24,441900.0,39.7136,39.7452,39.5875,39.6111,441900.0
2007-07-27 09:30:00,49.91,50.39,49.89,50.0,216400.0,39.3509,39.7294,39.3352,39.4219,216400.0
2007-07-27 09:40:00,50.21,50.21,49.91,50.04,199800.0,39.5875,39.5875,39.3509,39.4534,199800.0
2007-07-27 09:50:00,50.04,50.31,49.95,49.97,190400.0,39.4534,39.6663,39.3825,39.3982,190400.0
2007-07-27 10:00:00,49.98,50.0,49.84,49.97,205000.0,39.4061,39.4219,39.2957,39.3982,205000.0
2007-07-27 10:10:00,49.97,50.09,49.95,50.0,265900.0,39.3982,39.4929,39.3825,39.4219,265900.0
2007-07-27 10:20:00,50.0,50.07,49.93,49.94,158700.0,39.4219,39.4771,39.3667,39.3746,158700.0
2007-07-27 10:30:00,49.94,50.0,49.84,49.86,171600.0,39.3746,39.4219,39.2957,39.3115,171600.0
2007-07-27 10:40:00,49.86,49.9,49.75,49.76,96500.0,39.3115,39.3431,39.2248,39.2327,96500.0
2007-07-27 10:50:00,49.77,49.79,49.41,49.53,344800.0,39.2406,39.2563,38.9567,39.0513,344800.0
2007-07-27 11:00:00,49.54,49.78,49.51,49.67,135900.0,39.0592,39.2484,39.0356,39.1617,135900.0
2007-07-27 11:10:00,49.68,49.71,49.56,49.59,138600.0,39.1696,39.1933,39.075,39.0986,138600.0
2007-07-27 11:20:00,49.58,49.67,49.55,49.62,246600.0,39.0908,39.1617,39.0671,39.1223,246600.0
2007-07-27 11:30:00,49.61,49.63,49.45,49.48,185500.0,39.1144,39.1302,38.9883,39.0119,185500.0
2007-07-27 11:40:00,49.47,49.59,49.46,49.47,247800.0,39.004,39.0986,38.9961,39.004,247800.0
2007-07-27 11:50:00,49.47,49.55,49.39,49.44,243100.0,39.004,39.0671,38.941,38.9804,243100.0
2007-07-27 12:00:00,49.44,49.51,49.33,49.36,181400.0,38.9804,39.0356,38.8936,38.9173,181400.0
2007-07-27 12:10:00,49.35,49.52,49.33,49.5,196300.0,38.9094,39.0434,38.8936,39.0277,196300.0
2007-07-27 12:20:00,49.5,49.5,49.34,49.35,119200.0,39.0277,39.0277,38.9015,38.9094,119200.0
2007-07-27 12:30:00,49.36,49.5,49.26,49.27,278600.0,38.9173,39.0277,38.8385,38.8463,278600.0
2007-07-27 12:40:00,49.27,49.39,49.18,49.25,333300.0,38.8463,38.941,38.7754,38.8306,333300.0
2007-07-27 12:50:00,49.25,49.26,49.12,49.2,169200.0,38.8306,38.8385,38.7281,38.7911,169200.0
2007-07-27 13:00:00,49.21,49.35,49.19,49.3,205100.0,38.799,38.9094,38.7833,38.87,205100.0
2007-07-27 13:10:00,49.3,49.37,49.28,49.36,509900.0,38.87,38.9252,38.8542,38.9173,509900.0
2007-07-27 13:20:00,49.36,49.4,49.29,49.35,127800.0,38.9173,38.9488,38.8621,38.9094,127800.0
2007-07-27 13:30:00,49.35,49.39,49.28,49.37,640700.0,38.9094,38.941,38.8542,38.9252,640700.0
2007-07-27 13:40:00,49.37,49.44,49.35,49.4,216500.0,38.9252,38.9804,38.9094,38.9488,216500.0
2007-07-27 13:50:00,49.43,49.46,49.36,49.42,323900.0,38.9725,38.9961,38.9173,38.9646,323900.0
2007-07-27 14:00:00,49.41,49.48,49.38,49.48,244600.0,38.9567,39.0119,38.9331,39.0119,244600.0
2007-07-27 14:10:00,49.48,49.52,49.46,49.49,494000.0,39.0119,39.0434,38.9961,39.0198,494000.0
2007-07-27 14:20:00,49.49,49.52,49.39,49.5,591100.0,39.0198,39.0434,38.941,39.0277,591100.0
2007-07-27 14:30:00,49.48,49.5,49.42,49.48,143800.0,39.0119,39.0277,38.9646,39.0119,143800.0
2007-07-27 14:40:00,49.48,49.62,49.47,49.55,294800.0,39.0119,39.1223,39.004,39.0671,294800.0
2007-07-27 14:50:00,49.54,49.6,49.48,49.52,160000.0,39.0592,39.1065,39.0119,39.0434,160000.0
2007-07-27 15:00:00,49.52,49.53,49.45,49.51,264700.0,39.0434,39.0513,38.9883,39.0356,264700.0
2007-07-27 15:10:00,49.52,49.54,49.42,49.47,225400.0,39.0434,39.0592,38.9646,39.004,225400.0
2007-07-27 15:20:00,49.47,49.52,49.44,49.49,265300.0,39.004,39.0434,38.9804,39.0198,265300.0
2007-07-27 15:30:00,49.48,49.52,49.4,49.44,178800.0,39.0119,39.0434,38.9488,38.9804,178800.0
2007-07-27 15:40:00,49.43,49.45,49.35,49.35,502900.0,38.9725,38.9883,38.9094,38.9094,502900.0
2007-07-27 15:50:00,49.35,49.36,49.1,49.1,726100.0,38.9094,38.9173,38.7123,38.7123,726100.0
2007-07-30 09:30:00,49.4,50.25,48.77,48.9,354900.0,38.9488,39.619,38.4521,38.5546,354900.0
2007-07-30 09:40:00,48.89,49.13,48.86,49.06,309100.0,38.5467,38.736,38.5231,38.6808,309100.0
2007-07-30 09:50:00,49.06,49.07,48.93,49.0,331000.0,38.6808,38.6887,38.5783,38.6335,331000.0
2007-07-30 10:00:00,49.0,49.15,49.0,49.12,271400.0,38.6335,38.7517,38.6335,38.7281,271400.0
2007-07-30 10:10:00,49.12,49.47,49.1,49.39,293600.0,38.7281,39.004,38.7123,38.941,293600.0
2007-07-30 10:20:00,49.4,49.42,49.25,49.31,149600.0,38.9488,38.9646,38.8306,38.8779,149600.0
2007-07-30 10:30:00,49.3,49.35,49.16,49.2,173800.0,38.87,38.9094,38.7596,38.7911,173800.0
2007-07-30 10:40:00,49.19,49.24,49.08,49.12,122900.0,38.7833,38.8227,38.6965,38.7281,122900.0
2007-07-30 10:50:00,49.11,49.24,49.1,49.1,175500.0,38.7202,38.8227,38.7123,38.7123,175500.0
2007-07-30 11:00:00,49.1,49.11,48.96,49.03,247200.0,38.7123,38.7202,38.6019,38.6571,247200.0
2007-07-30 11:10:00,49.05,49.05,48.94,48.98,256900.0,38.6729,38.6729,38.5862,38.6177,256900.0
2007-07-30 11:20:00,48.97,49.01,48.89,48.95,286300.0,38.6098,38.6413,38.5467,38.594,286300.0
2007-07-30 11:30:00,48.95,48.97,48.86,48.96,169300.0,38.594,38.6098,38.5231,38.6019,169300.0
2007-07-30 11:40:00,48.96,48.98,48.78,48.91,189300.0,38.6019,38.6177,38.46,38.5625,189300.0
2007-07-30 11:50:00,48.9,48.94,48.86,48.87,117400.0,38.5546,38.5862,38.5231,38.531,117400.0
2007-07-30 12:00:00,48.86,48.92,48.84,48.86,105200.0,38.5231,38.5704,38.5073,38.5231,105200.0
2007-07-30 12:10:00,48.87,48.89,48.77,48.83,96500.0,38.531,38.5467,38.4521,38.4994,96500.0
2007-07-30 12:20:00,48.83,48.83,48.75,48.77,149700.0,38.4994,38.4994,38.4364,38.4521,149700.0
2007-07-30 12:30:00,48.77,48.84,48.77,48.81,93700.0,38.4521,38.5073,38.4521,38.4837,93700.0
2007-07-30 12:40:00,48.8,49.02,48.78,48.81,81100.0,38.4758,38.6492,38.46,38.4837,81100.0
2007-07-30 12:50:00,48.81,49.03,48.8,48.97,272300.0,38.4837,38.6571,38.4758,38.6098,272300.0
2007-07-30 13:00:00,48.95,48.97,48.86,48.86,103500.0,38.594,38.6098,38.5231,38.5231,103500.0
2007-07-30 13:10:00,48.87,48.9,48.8,48.82,98400.0,38.531,38.5546,38.4758,38.4915,98400.0
2007-07-30 13:20:00,48.84,48.85,48.78,48.8,113800.0,38.5073,38.5152,38.46,38.4758,113800.0
2007-07-30 13:30:00,48.79,48.81,48.75,48.8,102900.0,38.4679,38.4837,38.4364,38.4758,102900.0
2007-07-30 13:40:00,48.8,48.96,48.8,48.96,142600.0,38.4758,38.6019,38.4758,38.6019,142600.0
2007-07-30 13:50:00,48.96,49.01,48.92,48.95,140700.0,38.6019,38.6413,38.5704,38.594,140700.0
2007-07-30 14:00:00,48.95,49.01,48.92,48.97,163700.0,38.594,38.6413,38.5704,38.6098,163700.0
2007-07-30 14:10:00,48.98,49.02,48.89,48.9,177600.0,38.6177,38.6492,38.5467,38.5546,177600.0
2007-07-30 14:20:00,48.92,48.98,48.89,48.89,171700.0,38.5704,38.6177,38.5467,38.5467,171700.0
2007-07-30 14:30:00,48.91,48.91,48.8,48.9,120100.0,38.5625,38.5625,38.4758,38.5546,120100.0
2007-07-30 14:40:00,48.91,49.0,48.9,48.97,264300.0,38.5625,38.6335,38.5546,38.6098,264300.0
2007-07-30 14:50:00,48.97,49.01,48.9,48.94,209200.0,38.6098,38.6413,38.5546,38.5862,209200.0
2007-07-30 15:00:00,48.95,49.03,48.91,49.02,135900.0,38.594,38.6571,38.5625,38.6492,135900.0
2007-07-30 15:10:00,49.03,49.04,48.99,49.0,163200.0,38.6571,38.665,38.6256,38.6335,163200.0
2007-07-30 15:20:00,48.99,49.14,48.97,48.97,240300.0,38.6256,38.7438,38.6098,38.6098,240300.0
2007-07-30 15:30:00,48.98,49.07,48.96,49.02,282400.0,38.6177,38.6887,38.6019,38.6492,282400.0
2007-07-30 15:40:00,49.03,49.09,48.91,48.91,254200.0,38.6571,38.7044,38.5625,38.5625,254200.0
2007-07-30 15:50:00,48.91,49.01,48.84,48.98,307400.0,38.5625,38.6413,38.5073,38.6177,307400.0
2007-07-31 09:30:00,49.16,49.23,48.52,48.95,498600.0,38.7596,38.8148,38.255,38.594,498600.0
2007-07-31 09:40:00,48.95,49.05,48.71,48.81,260200.0,38.594,38.6729,38.4048,38.4837,260200.0
2007-07-31 09:50:00,48.82,48.94,48.79,48.8,208000.0,38.4915,38.5862,38.4679,38.4758,208000.0
2007-07-31 10:00:00,48.81,48.88,48.62,48.68,403300.0,38.4837,38.5388,38.3339,38.3812,403300.0
2007-07-31 10:10:00,48.69,48.69,48.47,48.47,265600.0,38.389,38.389,38.2156,38.2156,265600.0
2007-07-31 10:20:00,48.47,48.5,48.27,48.28,297100.0,38.2156,38.2392,38.0579,38.0658,297100.0
2007-07-31 10:30:00,48.27,48.39,48.24,48.37,284500.0,38.0579,38.1525,38.0342,38.1367,284500.0
2007-07-31 10:40:00,48.37,48.59,48.37,48.57,244200.0,38.1367,38.3102,38.1367,38.2944,244200.0
2007-07-31 10:50:00,48.56,48.64,48.46,48.6,351300.0,38.2865,38.3496,38.2077,38.3181,351300.0
2007-07-31 11:00:00,48.6,48.7,48.13,48.7,268400.0,38.3181,38.3969,37.9475,38.3969,268400.0
2007-07-31 11:10:00,48.7,48.7,48.29,48.67,135100.0,38.3969,38.3969,38.0737,38.3733,135100.0
2007-07-31 11:20:00,48.68,48.68,48.55,48.61,255000.0,38.3812,38.3812,38.2787,38.326,255000.0
2007-07-31 11:30:00,48.61,48.62,48.53,48.53,123900.0,38.326,38.3339,38.2629,38.2629,123900.0
2007-07-31 11:40:00,48.55,48.6,48.51,48.58,112600.0,38.2787,38.3181,38.2471,38.3023,112600.0
2007-07-31 11:50:00,48.58,48.6,48.55,48.6,99000.0,38.3023,38.3181,38.2787,38.3181,99000.0
2007-07-31 12:00:00,48.59,48.61,48.56,48.59,120800.0,38.3102,38.326,38.2865,38.3102,120800.0
2007-07-31 12:10:00,48.59,48.64,48.57,48.6,107400.0,38.3102,38.3496,38.2944,38.3181,107400.0
2007-07-31 12:20:00,48.61,48.73,48.59,48.63,173400.0,38.326,38.4206,38.3102,38.3417,173400.0
2007-07-31 12:30:00,48.61,48.63,48.55,48.58,113800.0,38.326,38.3417,38.2787,38.3023,113800.0
2007-07-31 12:40:00,48.58,48.63,48.55,48.6,101700.0,38.3023,38.3417,38.2787,38.3181,101700.0
2007-07-31 12:50:00,48.61,48.61,48.56,48.58,136200.0,38.326,38.326,38.2865,38.3023,136200.0
2007-07-31 13:00:00,48.58,48.61,48.53,48.56,162300.0,38.3023,38.326,38.2629,38.2865,162300.0
2007-07-31 13:10:00,48.55,48.62,48.54,48.6,176100.0,38.2787,38.3339,38.2708,38.3181,176100.0
2007-07-31 13:20:00,48.61,48.63,48.52,48.54,90500.0,38.326,38.3417,38.255,38.2708,90500.0
2007-07-31 13:30:00,48.53,48.6,48.5,48.6,121100.0,38.2629,38.3181,38.2392,38.3181,121100.0
2007-07-31 13:40:00,48.6,48.62,48.56,48.58,167200.0,38.3181,38.3339,38.2865,38.3023,167200.0
2007-07-31 13:50:00,48.58,48.61,48.5,48.6,134700.0,38.3023,38.326,38.2392,38.3181,134700.0
2007-07-31 14:00:00,48.6,48.67,48.57,48.62,251000.0,38.3181,38.3733,38.2944,38.3339,251000.0
2007-07-31 14:10:00,48.62,48.72,48.58,48.68,537700.0,38.3339,38.4127,38.3023,38.3812,537700.0
2007-07-31 14:20:00,48.68,48.69,48.59,48.65,232500.0,38.3812,38.389,38.3102,38.3575,232500.0
2007-07-31 14:30:00,48.65,48.67,48.59,48.65,439500.0,38.3575,38.3733,38.3102,38.3575,439500.0
2007-07-31 14:40:00,48.64,48.68,48.58,48.64,279600.0,38.3496,38.3812,38.3023,38.3496,279600.0
2007-07-31 14:50:00,48.63,48.68,48.55,48.64,242400.0,38.3417,38.3812,38.2787,38.3496,242400.0
2007-07-31 15:00:00,48.65,48.77,48.63,48.72,266500.0,38.3575,38.4521,38.3417,38.4127,266500.0
2007-07-31 15:10:00,48.72,48.76,48.65,48.68,165700.0,38.4127,38.4442,38.3575,38.3812,165700.0
2007-07-31 15:20:00,48.68,48.77,48.66,48.7,203600.0,38.3812,38.4521,38.3654,38.3969,203600.0
2007-07-31 15:30:00,48.7,48.81,48.67,48.73,284400.0,38.3969,38.4837,38.3733,38.4206,284400.0
2007-07-31 15:40:00,48.71,48.76,48.49,48.53,461800.0,38.4048,38.4442,38.2314,38.2629,461800.0
2007-07-31 15:50:00,48.53,48.59,48.36,48.37,659500.0,38.2629,38.3102,38.1289,38.1367,659500.0
2007-08-01 09:30:00,48.24,48.87,48.24,48.56,215800.0,38.0342,38.531,38.0342,38.2865,215800.0
2007-08-01 09:40:00,48.56,48.59,48.43,48.49,355100.0,38.2865,38.3102,38.1841,38.2314,355100.0
2007-08-01 09:50:00,48.49,48.53,48.4,48.42,289000.0,38.2314,38.2629,38.1604,38.1762,289000.0
2007-08-01 10:00:00,48.42,48.7,48.4,48.46,398100.0,38.1762,38.3969,38.1604,38.2077,398100.0
2007-08-01 10:10:00,48.47,48.51,48.41,48.49,250800.0,38.2156,38.2471,38.1683,38.2314,250800.0
2007-08-01 10:20:00,48.49,48.64,48.41,48.49,394600.0,38.2314,38.3496,38.1683,38.2314,394600.0
2007-08-01 10:30:00,48.51,48.78,48.49,48.57,185900.0,38.2471,38.46,38.2314,38.2944,185900.0
2007-08-01 10:40:00,48.59,48.61,48.41,48.45,203200.0,38.3102,38.326,38.1683,38.1998,203200.0
2007-08-01 10:50:00,48.46,48.53,48.41,48.45,205600.0,38.2077,38.2629,38.1683,38.1998,205600.0
2007-08-01 11:00:00,48.43,48.52,48.39,48.47,324200.0,38.1841,38.255,38.1525,38.2156,324200.0
2007-08-01 11:10:00,48.48,48.5,48.4,48.45,201300.0,38.2235,38.2392,38.1604,38.1998,201300.0
2007-08-01 11:20:00,48.46,48.47,48.41,48.44,249500.0,38.2077,38.2156,38.1683,38.1919,249500.0
2007-08-01 11:30:00,48.43,48.48,48.41,48.44,325400.0,38.1841,38.2235,38.1683,38.1919,325400.0
2007-08-01 11:40:00,48.42,48.45,48.33,48.34,310700.0,38.1762,38.1998,38.1052,38.1131,310700.0
2007-08-01 11:50:00,48.35,48.44,48.32,48.36,189700.0,38.121,38.1919,38.0973,38.1289,189700.0
2007-08-01 12:00:00,48.36,48.4,48.28,48.31,217000.0,38.1289,38.1604,38.0658,38.0894,217000.0
2007-08-01 12:10:00,48.31,48.4,48.28,48.33,273100.0,38.0894,38.1604,38.0658,38.1052,273100.0
2007-08-01 12:20:00,48.32,48.4,48.32,48.38,158400.0,38.0973,38.1604,38.0973,38.1446,158400.0
2007-08-01 12:30:00,48.39,48.4,48.29,48.29,158500.0,38.1525,38.1604,38.0737,38.0737,158500.0
2007-08-01 12:40:00,48.3,48.4,48.29,48.39,216900.0,38.0816,38.1604,38.0737,38.1525,216900.0
2007-08-01 12:50:00,48.39,48.46,48.31,48.35,218700.0,38.1525,38.2077,38.0894,38.121,218700.0
2007-08-01 13:00:00,48.36,48.39,48.17,48.21,253300.0,38.1289,38.1525,37.9791,38.0106,253300.0
2007-08-01 13:10:00,48.21,48.24,48.08,48.11,168900.0,38.0106,38.0342,37.9081,37.9318,168900.0
2007-08-01 13:20:00,48.1,48.12,47.92,47.95,297900.0,37.9239,37.9396,37.7819,37.8056,297900.0
2007-08-01 13:30:00,47.95,48.07,47.92,47.96,253600.0,37.8056,37.9002,37.7819,37.8135,253600.0
2007-08-01 13:40:00,47.96,48.03,47.89,47.9,232800.0,37.8135,37.8687,37.7583,37.7662,232800.0
2007-08-01 13:50:00,47.9,47.98,47.87,47.9,163600.0,37.7662,37.8293,37.7425,37.7662,163600.0
2007-08-01 14:00:00,47.9,47.92,47.85,47.87,164800.0,37.7662,37.7819,37.7268,37.7425,164800.0
2007-08-01 14:10:00,47.87,47.88,47.79,47.88,163800.0,37.7425,37.7504,37.6795,37.7504,163800.0
2007-08-01 14:20:00,47.88,47.95,47.8,47.84,146300.0,37.7504,37.8056,37.6873,37.7189,146300.0
2007-08-01 14:30:00,47.86,47.9,47.76,47.78,181400.0,37.7346,37.7662,37.6558,37.6716,181400.0
2007-08-01 14:40:00,47.77,47.79,47.63,47.74,267000.0,37.6637,37.6795,37.5533,37.64,267000.0
2007-08-01 14:50:00,47.75,47.83,47.58,47.7,331100.0,37.6479,37.711,37.5139,37.6085,331100.0
2007-08-01 15:00:00,47.7,47.73,47.44,47.47,362800.0,37.6085,37.6321,37.4035,37.4272,362800.0
2007-08-01 15:10:00,47.48,47.56,47.36,47.49,506200.0,37.435,37.4981,37.3404,37.4429,506200.0
2007-08-01 15:20:00,47.5,47.6,47.44,47.5,365200.0,37.4508,37.5296,37.4035,37.4508,365200.0
2007-08-01 15:30:00,47.51,47.66,47.4,47.66,396700.0,37.4587,37.577,37.372,37.577,396700.0
2007-08-01 15:40:00,47.66,47.81,47.64,47.8,652600.0,37.577,37.6952,37.5612,37.6873,652600.0
2007-08-01 15:50:00,47.79,48.07,47.72,48.02,820800.0,37.6795,37.9002,37.6243,37.8608,820800.0
2007-08-02 09:30:00,47.5,48.12,47.5,47.99,244700.0,37.4508,37.9396,37.4508,37.8371,244700.0
2007-08-02 09:40:00,48.0,48.04,47.87,47.95,292200.0,37.845,37.8766,37.7425,37.8056,292200.0
2007-08-02 09:50:00,47.96,48.28,47.95,48.14,443100.0,37.8135,38.0658,37.8056,37.9554,443100.0
2007-08-02 10:00:00,48.14,48.15,47.87,47.92,245900.0,37.9554,37.9633,37.7425,37.7819,245900.0
2007-08-02 10:10:00,47.94,48.16,47.91,48.06,188100.0,37.7977,37.9712,37.7741,37.8923,188100.0
2007-08-02 10:20:00,48.05,48.22,48.05,48.2,278400.0,37.8844,38.0185,37.8844,38.0027,278400.0
2007-08-02 10:30:00,48.2,48.2,48.13,48.15,255300.0,38.0027,38.0027,37.9475,37.9633,255300.0
2007-08-02 10:40:00,48.15,48.18,47.99,48.0,266800.0,37.9633,37.9869,37.8371,37.845,266800.0
2007-08-02 10:50:00,48.0,48.08,47.99,48.0,253800.0,37.845,37.9081,37.8371,37.845,253800.0
2007-08-02 11:00:00,48.01,48.1,47.98,48.0,318900.0,37.8529,37.9239,37.8293,37.845,318900.0
2007-08-02 11:10:00,48.0,48.16,48.0,48.06,226000.0,37.845,37.9712,37.845,37.8923,226000.0
2007-08-02 11:20:00,48.07,48.18,48.05,48.1,679700.0,37.9002,37.9869,37.8844,37.9239,679700.0
2007-08-02 11:30:00,48.09,48.33,48.09,48.31,212100.0,37.916,38.1052,37.916,38.0894,212100.0
2007-08-02 11:40:00,48.32,48.6,48.31,48.53,275900.0,38.0973,38.3181,38.0894,38.2629,275900.0
2007-08-02 11:50:00,48.53,48.8,48.52,48.73,564200.0,38.2629,38.4758,38.255,38.4206,564200.0
2007-08-02 12:00:00,48.73,48.73,48.61,48.67,259900.0,38.4206,38.4206,38.326,38.3733,259900.0
2007-08-02 12:10:00,48.67,48.77,48.64,48.71,148600.0,38.3733,38.4521,38.3496,38.4048,148600.0
2007-08-02 12:20:00,48.7,48.72,48.64,48.68,102800.0,38.3969,38.4127,38.3496,38.3812,102800.0
2007-08-02 12:30:00,48.67,48.69,48.48,48.5,273500.0,38.3733,38.389,38.2235,38.2392,273500.0
2007-08-02 12:40:00,48.5,48.52,48.44,48.44,236000.0,38.2392,38.255,38.1919,38.1919,236000.0
2007-08-02 12:50:00,48.45,48.5,48.38,48.38,140400.0,38.1998,38.2392,38.1446,38.1446,140400.0
2007-08-02 13:00:00,48.38,48.43,48.3,48.4,165800.0,38.1446,38.1841,38.0816,38.1604,165800.0
2007-08-02 13:10:00,48.39,48.47,48.37,48.42,201600.0,38.1525,38.2156,38.1367,38.1762,201600.0
2007-08-02 13:20:00,48.42,48.51,48.37,48.51,251900.0,38.1762,38.2471,38.1367,38.2471,251900.0
2007-08-02 13:30:00,48.51,48.55,48.46,48.5,238300.0,38.2471,38.2787,38.2077,38.2392,238300.0
2007-08-02 13:40:00,48.5,48.51,48.36,48.37,85700.0,38.2392,38.2471,38.1289,38.1367,85700.0
2007-08-02 13:50:00,48.36,48.5,48.35,48.5,151100.0,38.1289,38.2392,38.121,38.2392,151100.0
2007-08-02 14:00:00,48.49,48.5,48.37,48.43,280300.0,38.2314,38.2392,38.1367,38.1841,280300.0
2007-08-02 14:10:00,48.43,48.46,48.39,48.43,112300.0,38.1841,38.2077,38.1525,38.1841,112300.0
2007-08-02 14:20:00,48.41,48.45,48.25,48.28,140600.0,38.1683,38.1998,38.0421,38.0658,140600.0
2007-08-02 14:30:00,48.29,48.38,48.25,48.27,179800.0,38.0737,38.1446,38.0421,38.0579,179800.0
2007-08-02 14:40:00,48.26,48.32,48.26,48.3,165700.0,38.05,38.0973,38.05,38.0816,165700.0
2007-08-02 14:50:00,48.29,48.31,48.15,48.2,228700.0,38.0737,38.0894,37.9633,38.0027,228700.0
2007-08-02 15:00:00,48.2,48.32,48.16,48.31,260800.0,38.0027,38.0973,37.9712,38.0894,260800.0
2007-08-02 15:10:00,48.31,48.4,48.3,48.34,175200.0,38.0894,38.1604,38.0816,38.1131,175200.0
2007-08-02 15:20:00,48.34,48.67,48.34,48.64,290500.0,38.1131,38.3733,38.1131,38.3496,290500.0
2007-08-02 15:30:00,48.63,48.63,48.42,48.5,338800.0,38.3417,38.3417,38.1762,38.2392,338800.0
2007-08-02 15:40:00,48.49,48.5,48.32,48.33,424700.0,38.2314,38.2392,38.0973,38.1052,424700.0
2007-08-02 15:50:00,48.33,48.42,48.25,48.42,527800.0,38.1052,38.1762,38.0421,38.1762,527800.0
2007-08-03 09:30:00,49.25,49.25,48.2,48.48,184800.0,38.8306,38.8306,38.0027,38.2235,184800.0
2007-08-03 09:40:00,48.49,48.5,48.43,48.48,154700.0,38.2314,38.2392,38.1841,38.2235,154700.0
2007-08-03 09:50:00,48.48,48.82,48.47,48.66,362800.0,38.2235,38.4915,38.2156,38.3654,362800.0
2007-08-03 10:00:00,48.66,48.68,48.49,48.53,198200.0,38.3654,38.3812,38.2314,38.2629,198200.0
2007-08-03 10:10:00,48.53,48.59,48.45,48.5,261500.0,38.2629,38.3102,38.1998,38.2392,261500.0
2007-08-03 10:20:00,48.5,48.65,48.48,48.64,318000.0,38.2392,38.3575,38.2235,38.3496,318000.0
2007-08-03 10:30:00,48.64,48.7,48.51,48.52,297000.0,38.3496,38.3969,38.2471,38.255,297000.0
2007-08-03 10:40:00,48.52,48.57,48.42,48.42,165500.0,38.255,38.2944,38.1762,38.1762,165500.0
2007-08-03 10:50:00,48.43,48.67,48.43,48.6,213400.0,38.1841,38.3733,38.1841,38.3181,213400.0
2007-08-03 11:00:00,48.59,48.7,48.59,48.6,137900.0,38.3102,38.3969,38.3102,38.3181,137900.0
2007-08-03 11:10:00,48.6,48.7,48.55,48.63,174900.0,38.3181,38.3969,38.2787,38.3417,174900.0
2007-08-03 11:20:00,48.64,48.69,48.52,48.63,158900.0,38.3496,38.389,38.255,38.3417,158900.0
2007-08-03 11:30:00,48.62,48.68,48.57,48.65,263500.0,38.3339,38.3812,38.2944,38.3575,263500.0
2007-08-03 11:40:00,48.65,48.7,48.56,48.69,200000.0,38.3575,38.3969,38.2865,38.389,200000.0
2007-08-03 11:50:00,48.68,48.7,48.63,48.66,180100.0,38.3812,38.3969,38.3417,38.3654,180100.0
2007-08-03 12:00:00,48.65,48.73,48.65,48.68,272200.0,38.3575,38.4206,38.3575,38.3812,272200.0
2007-08-03 12:10:00,48.68,48.73,48.65,48.65,246900.0,38.3812,38.4206,38.3575,38.3575,246900.0
2007-08-03 12:20:00,48.66,48.68,48.61,48.61,233900.0,38.3654,38.3812,38.326,38.326,233900.0
2007-08-03 12:30:00,48.62,48.71,48.61,48.67,280600.0,38.3339,38.4048,38.326,38.3733,280600.0
2007-08-03 12:40:00,48.67,48.67,48.52,48.65,250800.0,38.3733,38.3733,38.255,38.3575,250800.0
2007-08-03 12:50:00,48.64,48.65,48.55,48.6,131100.0,38.3496,38.3575,38.2787,38.3181,131100.0
2007-08-03 13:00:00,48.6,48.64,48.56,48.63,90400.0,38.3181,38.3496,38.2865,38.3417,90400.0
2007-08-03 13:10:00,48.63,48.66,48.58,48.61,148000.0,38.3417,38.3654,38.3023,38.326,148000.0
2007-08-03 13:20:00,48.61,48.66,48.61,48.63,143800.0,38.326,38.3654,38.326,38.3417,143800.0
2007-08-03 13:30:00,48.63,48.66,48.55,48.56,170100.0,38.3417,38.3654,38.2787,38.2865,170100.0
2007-08-03 13:40:00,48.57,48.65,48.48,48.48,157100.0,38.2944,38.3575,38.2235,38.2235,157100.0
2007-08-03 13:50:00,48.48,48.56,48.48,48.49,114700.0,38.2235,38.2865,38.2235,38.2314,114700.0
2007-08-03 14:00:00,48.5,48.57,48.43,48.47,172800.0,38.2392,38.2944,38.1841,38.2156,172800.0
2007-08-03 14:10:00,48.47,48.5,48.26,48.3,233600.0,38.2156,38.2392,38.05,38.0816,233600.0
2007-08-03 14:20:00,48.31,48.37,48.0,48.01,254000.0,38.0894,38.1367,37.845,37.8529,254000.0
2007-08-03 14:30:00,48.01,48.09,48.0,48.05,175100.0,37.8529,37.916,37.845,37.8844,175100.0
2007-08-03 14:40:00,48.05,48.1,47.99,48.03,362500.0,37.8844,37.9239,37.8371,37.8687,362500.0
2007-08-03 14:50:00,48.03,48.19,48.02,48.08,233800.0,37.8687,37.9948,37.8608,37.9081,233800.0
2007-08-03 15:00:00,48.08,48.1,47.92,48.0,340600.0,37.9081,37.9239,37.7819,37.845,340600.0
2007-08-03 15:10:00,48.0,48.11,47.98,48.05,253100.0,37.845,37.9318,37.8293,37.8844,253100.0
2007-08-03 15:20:00,48.05,48.09,47.98,48.01,330500.0,37.8844,37.916,37.8293,37.8529,330500.0
2007-08-03 15:30:00,48.0,48.06,47.88,47.91,384500.0,37.845,37.8923,37.7504,37.7741,384500.0
2007-08-03 15:40:00,47.91,48.03,47.76,47.77,444000.0,37.7741,37.8687,37.6558,37.6637,444000.0
2007-08-03 15:50:00,47.76,47.76,47.4,47.47,665900.0,37.6558,37.6558,37.372,37.4272,665900.0
2007-08-06 09:30:00,47.75,48.0,47.51,47.83,346800.0,37.6479,37.845,37.4587,37.711,346800.0
2007-08-06 09:40:00,47.82,48.1,47.78,48.0,357900.0,37.7031,37.9239,37.6716,37.845,357900.0
2007-08-06 09:50:00,47.99,48.0,47.83,47.96,408300.0,37.8371,37.845,37.711,37.8135,408300.0
2007-08-06 10:00:00,47.96,48.29,47.93,48.18,296000.0,37.8135,38.0737,37.7898,37.9869,296000.0
2007-08-06 10:10:00,48.17,48.19,47.97,48.01,187100.0,37.9791,37.9948,37.8214,37.8529,187100.0
2007-08-06 10:20:00,48.02,48.34,48.01,48.24,212000.0,37.8608,38.1131,37.8529,38.0342,212000.0
2007-08-06 10:30:00,48.23,48.39,48.17,48.35,186600.0,38.0264,38.1525,37.9791,38.121,186600.0
2007-08-06 10:40:00,48.36,48.52,48.27,48.48,281700.0,38.1289,38.255,38.0579,38.2235,281700.0
2007-08-06 10:50:00,48.47,48.5,48.37,48.47,215600.0,38.2156,38.2392,38.1367,38.2156,215600.0
2007-08-06 11:00:00,48.47,48.5,48.42,48.5,213800.0,38.2156,38.2392,38.1762,38.2392,213800.0
2007-08-06 11:10:00,48.5,48.51,48.39,48.49,439800.0,38.2392,38.2471,38.1525,38.2314,439800.0
2007-08-06 11:20:00,48.49,48.55,48.46,48.48,449500.0,38.2314,38.2787,38.2077,38.2235,449500.0
2007-08-06 11:30:00,48.48,48.49,48.43,48.44,239000.0,38.2235,38.2314,38.1841,38.1919,239000.0
2007-08-06 11:40:00,48.44,48.5,48.37,48.49,163100.0,38.1919,38.2392,38.1367,38.2314,163100.0
2007-08-06 11:50:00,48.48,48.5,48.44,48.45,144800.0,38.2235,38.2392,38.1919,38.1998,144800.0
2007-08-06 12:00:00,48.45,48.47,48.25,48.47,185900.0,38.1998,38.2156,38.0421,38.2156,185900.0
2007-08-06 12:10:00,48.47,48.47,48.35,48.37,82500.0,38.2156,38.2156,38.121,38.1367,82500.0
2007-08-06 12:20:00,48.37,48.43,48.37,48.42,72500.0,38.1367,38.1841,38.1367,38.1762,72500.0
2007-08-06 12:30:00,48.43,48.46,48.36,48.41,99800.0,38.1841,38.2077,38.1289,38.1683,99800.0
2007-08-06 12:40:00,48.42,48.49,48.38,48.47,147400.0,38.1762,38.2314,38.1446,38.2156,147400.0
2007-08-06 12:50:00,48.47,48.49,48.39,48.39,104600.0,38.2156,38.2314,38.1525,38.1525,104600.0
2007-08-06 13:00:00,48.39,48.4,48.25,48.26,153100.0,38.1525,38.1604,38.0421,38.05,153100.0
2007-08-06 13:10:00,48.27,48.4,48.25,48.36,190800.0,38.0579,38.1604,38.0421,38.1289,190800.0
2007-08-06 13:20:00,48.36,48.36,48.25,48.25,173800.0,38.1289,38.1289,38.0421,38.0421,173800.0
2007-08-06 13:30:00,48.26,48.29,48.15,48.22,100100.0,38.05,38.0737,37.9633,38.0185,100100.0
2007-08-06 13:40:00,48.23,48.24,48.1,48.11,125200.0,38.0264,38.0342,37.9239,37.9318,125200.0
2007-08-06 13:50:00,48.13,48.22,48.11,48.21,127100.0,37.9475,38.0185,37.9318,38.0106,127100.0
2007-08-06 14:00:00,48.22,48.37,48.21,48.33,141000.0,38.0185,38.1367,38.0106,38.1052,141000.0
2007-08-06 14:10:00,48.34,48.35,48.24,48.24,164700.0,38.1131,38.121,38.0342,38.0342,164700.0
2007-08-06 14:20:00,48.26,48.27,48.14,48.15,233000.0,38.05,38.0579,37.9554,37.9633,233000.0
2007-08-06 14:30:00,48.15,48.27,48.13,48.27,142900.0,37.9633,38.0579,37.9475,38.0579,142900.0
2007-08-06 14:40:00,48.27,48.42,48.27,48.33,210300.0,38.0579,38.1762,38.0579,38.1052,210300.0
2007-08-06 14:50:00,48.34,48.38,48.22,48.3,149900.0,38.1131,38.1446,38.0185,38.0816,149900.0
2007-08-06 15:00:00,48.3,48.43,48.28,48.41,192200.0,38.0816,38.1841,38.0658,38.1683,192200.0
2007-08-06 15:10:00,48.41,48.42,48.29,48.38,181800.0,38.1683,38.1762,38.0737,38.1446,181800.0
2007-08-06 15:20:00,48.39,48.4,48.28,48.29,184800.0,38.1525,38.1604,38.0658,38.0737,184800.0
2007-08-06 15:30:00,48.3,48.41,48.25,48.35,230400.0,38.0816,38.1683,38.0421,38.121,230400.0
2007-08-06 15:40:00,48.36,48.46,48.34,48.4,455400.0,38.1289,38.2077,38.1131,38.1604,455400.0
2007-08-06 15:50:00,48.4,48.52,48.37,48.48,518500.0,38.1604,38.255,38.1367,38.2235,518500.0
2007-08-07 09:30:00,48.36,49.07,45.82,48.22,192200.0,38.1289,38.6887,36.1262,38.0185,192200.0
2007-08-07 09:40:00,48.21,48.33,48.13,48.3,128200.0,38.0106,38.1052,37.9475,38.0816,128200.0
2007-08-07 09:50:00,48.3,48.37,48.15,48.19,362900.0,38.0816,38.1367,37.9633,37.9948,362900.0
2007-08-07 10:00:00,48.18,48.19,48.02,48.02,173900.0,37.9869,37.9948,37.8608,37.8608,173900.0
2007-08-07 10:10:00,48.01,48.09,47.92,48.09,183500.0,37.8529,37.916,37.7819,37.916,183500.0
2007-08-07 10:20:00,48.08,48.09,48.0,48.09,116100.0,37.9081,37.916,37.845,37.916,116100.0
2007-08-07 10:30:00,48.09,48.09,48.0,48.0,100800.0,37.916,37.916,37.845,37.845,100800.0
2007-08-07 10:40:00,48.0,48.05,48.0,48.01,137200.0,37.845,37.8844,37.845,37.8529,137200.0
2007-08-07 10:50:00,48.0,48.06,48.0,48.05,116100.0,37.845,37.8923,37.845,37.8844,116100.0
2007-08-07 11:00:00,48.04,48.5,48.01,48.02,315500.0,37.8766,38.2392,37.8529,37.8608,315500.0
2007-08-07 11:10:00,48.03,48.09,48.02,48.07,134600.0,37.8687,37.916,37.8608,37.9002,134600.0
2007-08-07 11:20:00,48.07,48.08,48.04,48.05,117000.0,37.9002,37.9081,37.8766,37.8844,117000.0
2007-08-07 11:30:00,48.04,48.06,47.99,48.05,237600.0,37.8766,37.8923,37.8371,37.8844,237600.0
2007-08-07 11:40:00,48.04,48.13,48.02,48.07,211700.0,37.8766,37.9475,37.8608,37.9002,211700.0
2007-08-07 11:50:00,48.07,48.08,47.95,47.95,202400.0,37.9002,37.9081,37.8056,37.8056,202400.0
2007-08-07 12:00:00,47.95,48.05,47.94,48.0,143000.0,37.8056,37.8844,37.7977,37.845,143000.0
2007-08-07 12:10:00,48.0,48.05,47.96,48.01,159100.0,37.845,37.8844,37.8135,37.8529,159100.0
2007-08-07 12:20:00,48.01,48.11,47.97,48.08,208300.0,37.8529,37.9318,37.8214,37.9081,208300.0
2007-08-07 12:30:00,48.09,48.21,48.06,48.14,145900.0,37.916,38.0106,37.8923,37.9554,145900.0
2007-08-07 12:40:00,48.14,48.15,47.91,48.01,598600.0,37.9554,37.9633,37.7741,37.8529,598600.0
2007-08-07 12:50:00,48.01,48.15,47.97,48.0,106500.0,37.8529,37.9633,37.8214,37.845,106500.0
2007-08-07 13:00:00,48.01,48.03,47.97,48.0,111300.0,37.8529,37.8687,37.8214,37.845,111300.0
2007-08-07 13:10:00,48.0,48.02,47.96,47.97,145700.0,37.845,37.8608,37.8135,37.8214,145700.0
2007-08-07 13:20:00,47.98,48.05,47.97,48.0,93100.0,37.8293,37.8844,37.8214,37.845,93100.0
2007-08-07 13:30:00,48.0,48.03,47.95,48.01,101000.0,37.845,37.8687,37.8056,37.8529,101000.0
2007-08-07 13:40:00,48.0,48.05,47.94,48.04,165600.0,37.845,37.8844,37.7977,37.8766,165600.0
2007-08-07 13:50:00,48.04,48.05,47.98,48.0,165100.0,37.8766,37.8844,37.8293,37.845,165100.0
2007-08-07 14:00:00,48.0,48.04,47.96,48.03,121200.0,37.845,37.8766,37.8135,37.8687,121200.0
2007-08-07 14:10:00,48.02,48.06,47.6,47.63,338900.0,37.8608,37.8923,37.5296,37.5533,338900.0
2007-08-07 14:20:00,47.63,47.89,47.61,47.62,341700.0,37.5533,37.7583,37.5375,37.5454,341700.0
2007-08-07 14:30:00,47.61,47.67,47.5,47.67,308200.0,37.5375,37.5848,37.4508,37.5848,308200.0
2007-08-07 14:40:00,47.67,48.05,47.59,47.99,243700.0,37.5848,37.8844,37.5218,37.8371,243700.0
2007-08-07 14:50:00,48.01,48.07,47.87,48.07,262100.0,37.8529,37.9002,37.7425,37.9002,262100.0
2007-08-07 15:00:00,48.06,48.36,48.06,48.3,469400.0,37.8923,38.1289,37.8923,38.0816,469400.0
2007-08-07 15:10:00,48.3,48.31,48.06,48.1,317400.0,38.0816,38.0894,37.8923,37.9239,317400.0
2007-08-07 15:20:00,48.1,48.13,47.96,47.99,477800.0,37.9239,37.9475,37.8135,37.8371,477800.0
2007-08-07 15:30:00,48.0,48.18,47.99,48.11,354000.0,37.845,37.9869,37.8371,37.9318,354000.0
2007-08-07 15:40:00,48.12,48.14,47.95,47.95,460500.0,37.9396,37.9554,37.8056,37.8056,460500.0
2007-08-07 15:50:00,47.95,48.02,47.83,47.94,471000.0,37.8056,37.8608,37.711,37.7977,471000.0
2007-08-08 09:30:00,48.3,48.3,47.78,47.99,259900.0,38.0816,38.0816,37.6716,37.8371,259900.0
2007-08-08 09:40:00,47.99,48.04,47.69,47.82,175000.0,37.8371,37.8766,37.6006,37.7031,175000.0
2007-08-08 09:50:00,47.81,47.84,47.67,47.81,231800.0,37.6952,37.7189,37.5848,37.6952,231800.0
2007-08-08 10:00:00,47.81,47.87,47.75,47.77,156100.0,37.6952,37.7425,37.6479,37.6637,156100.0
2007-08-08 10:10:00,47.77,47.81,47.69,47.72,153600.0,37.6637,37.6952,37.6006,37.6243,153600.0
2007-08-08 10:20:00,47.71,47.79,47.7,47.75,132600.0,37.6164,37.6795,37.6085,37.6479,132600.0
2007-08-08 10:30:00,47.75,47.76,47.68,47.7,258400.0,37.6479,37.6558,37.5927,37.6085,258400.0
2007-08-08 10:40:00,47.69,47.9,47.63,47.76,219400.0,37.6006,37.7662,37.5533,37.6558,219400.0
2007-08-08 10:50:00,47.76,47.79,47.68,47.68,152700.0,37.6558,37.6795,37.5927,37.5927,152700.0
2007-08-08 11:00:00,47.68,47.69,47.61,47.66,173400.0,37.5927,37.6006,37.5375,37.577,173400.0
2007-08-08 11:10:00,47.65,47.69,47.61,47.64,212800.0,37.5691,37.6006,37.5375,37.5612,212800.0
2007-08-08 11:20:00,47.65,47.75,47.64,47.69,696600.0,37.5691,37.6479,37.5612,37.6006,696600.0
2007-08-08 11:30:00,47.69,47.7,47.6,47.61,147500.0,37.6006,37.6085,37.5296,37.5375,147500.0
2007-08-08 11:40:00,47.61,47.65,47.5,47.54,193900.0,37.5375,37.5691,37.4508,37.4823,193900.0
2007-08-08 11:50:00,47.53,47.57,47.35,47.39,181100.0,37.4745,37.506,37.3325,37.3641,181100.0
2007-08-08 12:00:00,47.39,47.4,47.33,47.35,182200.0,37.3641,37.372,37.3168,37.3325,182200.0
2007-08-08 12:10:00,47.35,47.36,47.23,47.32,235900.0,37.3325,37.3404,37.2379,37.3089,235900.0
2007-08-08 12:20:00,47.32,47.42,47.31,47.4,150000.0,37.3089,37.3877,37.301,37.372,150000.0
2007-08-08 12:30:00,47.39,47.43,47.27,47.29,198300.0,37.3641,37.3956,37.2695,37.2852,198300.0
2007-08-08 12:40:00,47.29,47.35,47.26,47.34,164600.0,37.2852,37.3325,37.2616,37.3247,164600.0
2007-08-08 12:50:00,47.35,47.35,47.28,47.3,124600.0,37.3325,37.3325,37.2773,37.2931,124600.0
2007-08-08 13:00:00,47.3,47.43,47.28,47.41,180200.0,37.2931,37.3956,37.2773,37.3798,180200.0
2007-08-08 13:10:00,47.41,47.51,47.4,47.42,149700.0,37.3798,37.4587,37.372,37.3877,149700.0
2007-08-08 13:20:00,47.43,47.51,47.38,47.45,190100.0,37.3956,37.4587,37.3562,37.4114,190100.0
2007-08-08 13:30:00,47.45,47.63,47.44,47.55,275000.0,37.4114,37.5533,37.4035,37.4902,275000.0
2007-08-08 13:40:00,47.55,47.66,47.54,47.63,221100.0,37.4902,37.577,37.4823,37.5533,221100.0
2007-08-08 13:50:00,47.63,47.64,47.55,47.59,213700.0,37.5533,37.5612,37.4902,37.5218,213700.0
2007-08-08 14:00:00,47.59,47.6,47.35,47.36,133600.0,37.5218,37.5296,37.3325,37.3404,133600.0
2007-08-08 14:10:00,47.36,47.42,47.35,47.39,260500.0,37.3404,37.3877,37.3325,37.3641,260500.0
2007-08-08 14:20:00,47.39,47.43,47.36,47.43,217100.0,37.3641,37.3956,37.3404,37.3956,217100.0
2007-08-08 14:30:00,47.43,47.43,47.3,47.31,180000.0,37.3956,37.3956,37.2931,37.301,180000.0
2007-08-08 14:40:00,47.31,47.36,47.17,47.17,279600.0,37.301,37.3404,37.1906,37.1906,279600.0
2007-08-08 14:50:00,47.17,47.33,47.09,47.27,373600.0,37.1906,37.3168,37.1275,37.2695,373600.0
2007-08-08 15:00:00,47.27,47.3,47.03,47.04,241400.0,37.2695,37.2931,37.0802,37.0881,241400.0
2007-08-08 15:10:00,47.04,47.3,46.99,47.17,441300.0,37.0881,37.2931,37.0487,37.1906,441300.0
2007-08-08 15:20:00,47.17,47.25,46.99,47.12,368800.0,37.1906,37.2537,37.0487,37.1512,368800.0
2007-08-08 15:30:00,47.12,47.22,46.95,47.16,389200.0,37.1512,37.23,37.0172,37.1827,389200.0
2007-08-08 15:40:00,47.15,47.4,47.1,47.35,479100.0,37.1749,37.372,37.1354,37.3325,479100.0
2007-08-08 15:50:00,47.35,47.58,47.29,47.57,708000.0,37.3325,37.5139,37.2852,37.506,708000.0
2007-08-09 09:30:00,47.79,47.91,47.25,47.76,341500.0,37.6795,37.7741,37.2537,37.6558,341500.0
2007-08-09 09:40:00,47.76,47.96,47.45,47.46,417600.0,37.6558,37.8135,37.4114,37.4193,417600.0
2007-08-09 09:50:00,47.47,47.48,47.07,47.21,455900.0,37.4272,37.435,37.1118,37.2222,455900.0
2007-08-09 10:00:00,47.2,47.4,47.05,47.06,327800.0,37.2143,37.372,37.096,37.1039,327800.0
2007-08-09 10:10:00,47.06,47.13,46.92,47.0,484400.0,37.1039,37.1591,36.9935,37.0566,484400.0
2007-08-09 10:20:00,47.0,47.21,46.91,47.2,335900.0,37.0566,37.2222,36.9856,37.2143,335900.0
2007-08-09 10:30:00,47.21,47.29,47.0,47.06,298400.0,37.2222,37.2852,37.0566,37.1039,298400.0
2007-08-09 10:40:00,47.06,47.14,46.91,46.94,322300.0,37.1039,37.167,36.9856,37.0093,322300.0
2007-08-09 10:50:00,46.94,47.15,46.86,47.1,260700.0,37.0093,37.1749,36.9462,37.1354,260700.0
2007-08-09 11:00:00,47.1,47.2,47.05,47.09,257100.0,37.1354,37.2143,37.096,37.1275,257100.0
2007-08-09 11:10:00,47.08,47.25,47.05,47.1,223800.0,37.1197,37.2537,37.096,37.1354,223800.0
2007-08-09 11:20:00,47.1,47.14,47.05,47.08,226900.0,37.1354,37.167,37.096,37.1197,226900.0
2007-08-09 11:30:00,47.09,47.21,47.0,47.02,222100.0,37.1275,37.2222,37.0566,37.0724,222100.0
2007-08-09 11:40:00,47.02,47.04,46.88,46.89,212100.0,37.0724,37.0881,36.962,36.9699,212100.0
2007-08-09 11:50:00,46.89,46.89,46.65,46.73,311300.0,36.9699,36.9699,36.7806,36.8437,311300.0
2007-08-09 12:00:00,46.74,46.74,46.51,46.52,259900.0,36.8516,36.8516,36.6703,36.6781,259900.0
2007-08-09 12:10:00,46.52,46.53,46.32,46.32,482800.0,36.6781,36.686,36.5204,36.5204,482800.0
2007-08-09 12:20:00,46.32,46.32,46.08,46.13,406700.0,36.5204,36.5204,36.3312,36.3706,406700.0
2007-08-09 12:30:00,46.13,46.18,46.03,46.05,635700.0,36.3706,36.4101,36.2918,36.3076,635700.0
2007-08-09 12:40:00,46.05,46.34,46.04,46.31,328900.0,36.3076,36.5362,36.2997,36.5126,328900.0
2007-08-09 12:50:00,46.3,46.41,46.2,46.39,261300.0,36.5047,36.5914,36.4258,36.5756,261300.0
2007-08-09 13:00:00,46.39,46.47,46.25,46.32,282100.0,36.5756,36.6387,36.4653,36.5204,282100.0
2007-08-09 13:10:00,46.32,46.5,46.26,46.41,418400.0,36.5204,36.6624,36.4731,36.5914,418400.0
2007-08-09 13:20:00,46.42,46.54,46.4,46.52,203800.0,36.5993,36.6939,36.5835,36.6781,203800.0
2007-08-09 13:30:00,46.52,46.69,46.5,46.63,159200.0,36.6781,36.8122,36.6624,36.7649,159200.0
2007-08-09 13:40:00,46.63,46.81,46.61,46.77,256000.0,36.7649,36.9068,36.7491,36.8752,256000.0
2007-08-09 13:50:00,46.77,46.82,46.72,46.8,391900.0,36.8752,36.9147,36.8358,36.8989,391900.0
2007-08-09 14:00:00,46.8,46.85,46.6,46.64,246500.0,36.8989,36.9383,36.7412,36.7727,246500.0
2007-08-09 14:10:00,46.64,46.67,46.5,46.53,194300.0,36.7727,36.7964,36.6624,36.686,194300.0
2007-08-09 14:20:00,46.55,46.6,46.47,46.5,296800.0,36.7018,36.7412,36.6387,36.6624,296800.0
2007-08-09 14:30:00,46.51,46.52,46.26,46.3,249900.0,36.6703,36.6781,36.4731,36.5047,249900.0
2007-08-09 14:40:00,46.31,46.65,46.28,46.61,304000.0,36.5126,36.7806,36.4889,36.7491,304000.0
2007-08-09 14:50:00,46.61,46.62,46.49,46.5,289500.0,36.7491,36.757,36.6545,36.6624,289500.0
2007-08-09 15:00:00,46.51,46.74,46.46,46.74,369200.0,36.6703,36.8516,36.6308,36.8516,369200.0
2007-08-09 15:10:00,46.73,47.05,46.72,46.98,430000.0,36.8437,37.096,36.8358,37.0408,430000.0
2007-08-09 15:20:00,46.98,46.98,46.6,46.66,307000.0,37.0408,37.0408,36.7412,36.7885,307000.0
2007-08-09 15:30:00,46.65,46.85,46.47,46.5,403100.0,36.7806,36.9383,36.6387,36.6624,403100.0
2007-08-09 15:40:00,46.5,46.67,46.43,46.64,476700.0,36.6624,36.7964,36.6072,36.7727,476700.0
2007-08-09 15:50:00,46.63,46.64,46.39,46.4,712100.0,36.7649,36.7727,36.5756,36.5835,712100.0
2007-08-10 09:30:00,46.4,46.85,46.05,46.23,319600.0,36.5835,36.9383,36.3076,36.4495,319600.0
2007-08-10 09:40:00,46.23,46.66,46.05,46.66,632200.0,36.4495,36.7885,36.3076,36.7885,632200.0
2007-08-10 09:50:00,46.66,46.68,46.26,46.51,413100.0,36.7885,36.8043,36.4731,36.6703,413100.0
2007-08-10 10:00:00,46.5,46.51,46.07,46.2,454500.0,36.6624,36.6703,36.3233,36.4258,454500.0
2007-08-10 10:10:00,46.19,46.71,46.18,46.64,301200.0,36.418,36.8279,36.4101,36.7727,301200.0
2007-08-10 10:20:00,46.64,46.64,46.33,46.54,331300.0,36.7727,36.7727,36.5283,36.6939,331300.0
2007-08-10 10:30:00,46.53,46.6,46.24,46.39,188400.0,36.686,36.7412,36.4574,36.5756,188400.0
2007-08-10 10:40:00,46.39,46.71,46.39,46.6,286200.0,36.5756,36.8279,36.5756,36.7412,286200.0
2007-08-10 10:50:00,46.6,46.97,46.51,46.93,261800.0,36.7412,37.0329,36.6703,37.0014,261800.0
2007-08-10 11:00:00,46.94,47.2,46.86,47.09,513600.0,37.0093,37.2143,36.9462,37.1275,513600.0
2007-08-10 11:10:00,47.08,47.54,47.0,47.54,369600.0,37.1197,37.4823,37.0566,37.4823,369600.0
2007-08-10 11:20:00,47.53,47.6,47.2,47.21,390400.0,37.4745,37.5296,37.2143,37.2222,390400.0
2007-08-10 11:30:00,47.21,47.21,47.0,47.13,295800.0,37.2222,37.2222,37.0566,37.1591,295800.0
2007-08-10 11:40:00,47.12,47.22,47.1,47.2,136100.0,37.1512,37.23,37.1354,37.2143,136100.0
2007-08-10 11:50:00,47.2,47.3,46.97,47.29,246900.0,37.2143,37.2931,37.0329,37.2852,246900.0
2007-08-10 12:00:00,47.29,47.46,47.22,47.37,179700.0,37.2852,37.4193,37.23,37.3483,179700.0
2007-08-10 12:10:00,47.36,47.46,47.23,47.45,197500.0,37.3404,37.4193,37.2379,37.4114,197500.0
2007-08-10 12:20:00,47.45,47.8,47.25,47.64,293400.0,37.4114,37.6873,37.2537,37.5612,293400.0
2007-08-10 12:30:00,47.63,47.7,47.41,47.53,199800.0,37.5533,37.6085,37.3798,37.4745,199800.0
2007-08-10 12:40:00,47.52,47.56,47.34,47.52,374000.0,37.4666,37.4981,37.3247,37.4666,374000.0
2007-08-10 12:50:00,47.52,47.7,47.5,47.51,760400.0,37.4666,37.6085,37.4508,37.4587,760400.0
2007-08-10 13:00:00,47.51,47.7,47.5,47.66,124400.0,37.4587,37.6085,37.4508,37.577,124400.0
2007-08-10 13:10:00,47.66,47.83,47.65,47.81,260800.0,37.577,37.711,37.5691,37.6952,260800.0
2007-08-10 13:20:00,47.81,47.95,47.77,47.87,216100.0,37.6952,37.8056,37.6637,37.7425,216100.0
2007-08-10 13:30:00,47.87,47.87,47.55,47.58,136200.0,37.7425,37.7425,37.4902,37.5139,136200.0
2007-08-10 13:40:00,47.57,47.63,47.35,47.36,133300.0,37.506,37.5533,37.3325,37.3404,133300.0
2007-08-10 13:50:00,47.35,47.62,47.34,47.56,204200.0,37.3325,37.5454,37.3247,37.4981,204200.0
2007-08-10 14:00:00,47.55,47.7,47.54,47.7,154700.0,37.4902,37.6085,37.4823,37.6085,154700.0
2007-08-10 14:10:00,47.71,47.9,47.67,47.89,193600.0,37.6164,37.7662,37.5848,37.7583,193600.0
2007-08-10 14:20:00,47.89,47.93,47.65,47.65,193700.0,37.7583,37.7898,37.5691,37.5691,193700.0
2007-08-10 14:30:00,47.64,47.71,47.48,47.54,147500.0,37.5612,37.6164,37.435,37.4823,147500.0
2007-08-10 14:40:00,47.54,47.72,47.51,47.72,141500.0,37.4823,37.6243,37.4587,37.6243,141500.0
2007-08-10 14:50:00,47.72,47.8,47.56,47.68,157200.0,37.6243,37.6873,37.4981,37.5927,157200.0
2007-08-10 15:00:00,47.69,47.9,47.69,47.88,270900.0,37.6006,37.7662,37.6006,37.7504,270900.0
2007-08-10 15:10:00,47.88,47.89,47.74,47.8,307900.0,37.7504,37.7583,37.64,37.6873,307900.0
2007-08-10 15:20:00,47.8,48.0,47.76,47.97,487900.0,37.6873,37.845,37.6558,37.8214,487900.0
2007-08-10 15:30:00,47.98,48.07,47.8,47.82,442100.0,37.8293,37.9002,37.6873,37.7031,442100.0
2007-08-10 15:40:00,47.81,47.86,47.42,47.6,322600.0,37.6952,37.7346,37.3877,37.5296,322600.0
2007-08-10 15:50:00,47.61,47.8,47.5,47.51,474900.0,37.5375,37.6873,37.4508,37.4587,474900.0
2007-08-13 09:30:00,47.85,48.19,47.8,47.87,470400.0,37.7268,37.9948,37.6873,37.7425,470400.0
2007-08-13 09:40:00,47.86,48.11,47.82,48.05,448300.0,37.7346,37.9318,37.7031,37.8844,448300.0
2007-08-13 09:50:00,48.05,48.24,47.98,48.01,268700.0,37.8844,38.0342,37.8293,37.8529,268700.0
2007-08-13 10:00:00,48.01,48.12,48.0,48.1,192600.0,37.8529,37.9396,37.845,37.9239,192600.0
2007-08-13 10:10:00,48.11,48.35,48.04,48.33,268900.0,37.9318,38.121,37.8766,38.1052,268900.0
2007-08-13 10:20:00,48.33,48.54,48.29,48.54,194100.0,38.1052,38.2708,38.0737,38.2708,194100.0
2007-08-13 10:30:00,48.54,48.57,48.37,48.55,220300.0,38.2708,38.2944,38.1367,38.2787,220300.0
2007-08-13 10:40:00,48.54,48.72,48.47,48.71,189200.0,38.2708,38.4127,38.2156,38.4048,189200.0
2007-08-13 10:50:00,48.72,49.0,48.64,48.97,417900.0,38.4127,38.6335,38.3496,38.6098,417900.0
2007-08-13 11:00:00,48.97,49.0,48.84,49.0,461000.0,38.6098,38.6335,38.5073,38.6335,461000.0
2007-08-13 11:10:00,49.0,49.32,48.98,49.29,375600.0,38.6335,38.8858,38.6177,38.8621,375600.0
2007-08-13 11:20:00,49.28,49.29,48.97,49.05,212300.0,38.8542,38.8621,38.6098,38.6729,212300.0
2007-08-13 11:30:00,49.05,49.25,48.96,48.98,385100.0,38.6729,38.8306,38.6019,38.6177,385100.0
2007-08-13 11:40:00,48.99,48.99,48.84,48.94,171000.0,38.6256,38.6256,38.5073,38.5862,171000.0
2007-08-13 11:50:00,48.95,49.15,48.9,49.0,176000.0,38.594,38.7517,38.5546,38.6335,176000.0
2007-08-13 12:00:00,49.0,49.07,48.86,49.03,245000.0,38.6335,38.6887,38.5231,38.6571,245000.0
2007-08-13 12:10:00,49.04,49.31,49.04,49.28,137100.0,38.665,38.8779,38.665,38.8542,137100.0
2007-08-13 12:20:00,49.26,49.28,49.07,49.17,118400.0,38.8385,38.8542,38.6887,38.7675,118400.0
2007-08-13 12:30:00,49.17,49.23,49.08,49.09,93100.0,38.7675,38.8148,38.6965,38.7044,93100.0
2007-08-13 12:40:00,49.1,49.1,49.01,49.04,153400.0,38.7123,38.7123,38.6413,38.665,153400.0
2007-08-13 12:50:00,49.04,49.26,49.02,49.26,168500.0,38.665,38.8385,38.6492,38.8385,168500.0
2007-08-13 13:00:00,49.27,49.81,49.26,49.78,648100.0,38.8463,39.2721,38.8385,39.2484,648100.0
2007-08-13 13:10:00,49.79,49.86,49.68,49.78,459900.0,39.2563,39.3115,39.1696,39.2484,459900.0
2007-08-13 13:20:00,49.77,49.78,49.57,49.61,450700.0,39.2406,39.2484,39.0829,39.1144,450700.0
2007-08-13 13:30:00,49.6,49.61,49.41,49.41,90600.0,39.1065,39.1144,38.9567,38.9567,90600.0
2007-08-13 13:40:00,49.41,49.55,49.41,49.5,129100.0,38.9567,39.0671,38.9567,39.0277,129100.0
2007-08-13 13:50:00,49.51,49.65,49.49,49.63,159100.0,39.0356,39.1459,39.0198,39.1302,159100.0
2007-08-13 14:00:00,49.63,49.99,49.6,49.7,400200.0,39.1302,39.414,39.1065,39.1854,400200.0
2007-08-13 14:10:00,49.7,49.77,49.49,49.55,225400.0,39.1854,39.2406,39.0198,39.0671,225400.0
2007-08-13 14:20:00,49.55,49.74,49.55,49.62,123800.0,39.0671,39.2169,39.0671,39.1223,123800.0
2007-08-13 14:30:00,49.62,49.64,49.5,49.63,136600.0,39.1223,39.1381,39.0277,39.1302,136600.0
2007-08-13 14:40:00,49.64,49.64,49.52,49.55,175000.0,39.1381,39.1381,39.0434,39.0671,175000.0
2007-08-13 14:50:00,49.56,49.68,49.47,49.49,358300.0,39.075,39.1696,39.004,39.0198,358300.0
2007-08-13 15:00:00,49.5,49.59,49.47,49.56,240100.0,39.0277,39.0986,39.004,39.075,240100.0
2007-08-13 15:10:00,49.57,49.65,49.53,49.59,469600.0,39.0829,39.1459,39.0513,39.0986,469600.0
2007-08-13 15:20:00,49.58,49.67,49.55,49.6,342100.0,39.0908,39.1617,39.0671,39.1065,342100.0
2007-08-13 15:30:00,49.6,49.69,49.57,49.65,298200.0,39.1065,39.1775,39.0829,39.1459,298200.0
2007-08-13 15:40:00,49.65,49.72,49.41,49.41,503900.0,39.1459,39.2011,38.9567,38.9567,503900.0
2007-08-13 15:50:00,49.41,49.42,48.86,49.05,925400.0,38.9567,38.9646,38.5231,38.6729,925400.0
2007-08-14 09:30:00,49.29,49.38,49.0,49.06,299900.0,38.8621,38.9331,38.6335,38.6808,299900.0
2007-08-14 09:40:00,49.09,49.14,48.87,48.96,262600.0,38.7044,38.7438,38.531,38.6019,262600.0
2007-08-14 09:50:00,48.97,49.0,48.64,48.71,208400.0,38.6098,38.6335,38.3496,38.4048,208400.0
2007-08-14 10:00:00,48.71,48.71,48.34,48.38,276600.0,38.4048,38.4048,38.1131,38.1446,276600.0
2007-08-14 10:10:00,48.38,48.5,48.33,48.44,185900.0,38.1446,38.2392,38.1052,38.1919,185900.0
2007-08-14 10:20:00,48.44,48.59,48.4,48.48,152500.0,38.1919,38.3102,38.1604,38.2235,152500.0
2007-08-14 10:30:00,48.46,48.5,48.4,48.45,140500.0,38.2077,38.2392,38.1604,38.1998,140500.0
2007-08-14 10:40:00,48.45,48.46,48.36,48.38,117300.0,38.1998,38.2077,38.1289,38.1446,117300.0
2007-08-14 10:50:00,48.38,48.39,48.25,48.32,165000.0,38.1446,38.1525,38.0421,38.0973,165000.0
2007-08-14 11:00:00,48.34,48.63,48.23,48.37,198900.0,38.1131,38.3417,38.0264,38.1367,198900.0
2007-08-14 11:10:00,48.37,48.43,48.34,48.42,118100.0,38.1367,38.1841,38.1131,38.1762,118100.0
2007-08-14 11:20:00,48.42,48.45,48.4,48.43,101100.0,38.1762,38.1998,38.1604,38.1841,101100.0
2007-08-14 11:30:00,48.44,48.53,48.43,48.47,120600.0,38.1919,38.2629,38.1841,38.2156,120600.0
2007-08-14 11:40:00,48.47,48.62,48.47,48.59,147100.0,38.2156,38.3339,38.2156,38.3102,147100.0
2007-08-14 11:50:00,48.6,48.86,48.56,48.86,176500.0,38.3181,38.5231,38.2865,38.5231,176500.0
2007-08-14 12:00:00,48.86,48.88,48.76,48.79,87700.0,38.5231,38.5388,38.4442,38.4679,87700.0
2007-08-14 12:10:00,48.79,48.8,48.72,48.76,60700.0,38.4679,38.4758,38.4127,38.4442,60700.0
2007-08-14 12:20:00,48.75,48.79,48.68,48.7,91200.0,38.4364,38.4679,38.3812,38.3969,91200.0
2007-08-14 12:30:00,48.7,48.72,48.65,48.66,76600.0,38.3969,38.4127,38.3575,38.3654,76600.0
2007-08-14 12:40:00,48.66,48.74,48.61,48.67,79000.0,38.3654,38.4285,38.326,38.3733,79000.0
2007-08-14 12:50:00,48.69,48.79,48.59,48.68,79600.0,38.389,38.4679,38.3102,38.3812,79600.0
2007-08-14 13:00:00,48.68,48.73,48.65,48.69,34600.0,38.3812,38.4206,38.3575,38.389,34600.0
2007-08-14 13:10:00,48.69,48.69,48.5,48.52,78000.0,38.389,38.389,38.2392,38.255,78000.0
2007-08-14 13:20:00,48.52,48.58,48.45,48.48,73700.0,38.255,38.3023,38.1998,38.2235,73700.0
2007-08-14 13:30:00,48.47,48.62,48.44,48.53,128900.0,38.2156,38.3339,38.1919,38.2629,128900.0
2007-08-14 13:40:00,48.52,48.55,48.41,48.45,80600.0,38.255,38.2787,38.1683,38.1998,80600.0
2007-08-14 13:50:00,48.44,48.5,48.3,48.35,111100.0,38.1919,38.2392,38.0816,38.121,111100.0
2007-08-14 14:00:00,48.35,48.35,48.17,48.22,145500.0,38.121,38.121,37.9791,38.0185,145500.0
2007-08-14 14:10:00,48.23,48.48,48.23,48.48,99000.0,38.0264,38.2235,38.0264,38.2235,99000.0
2007-08-14 14:20:00,48.49,48.56,48.41,48.42,92700.0,38.2314,38.2865,38.1683,38.1762,92700.0
2007-08-14 14:30:00,48.42,48.52,48.32,48.42,124500.0,38.1762,38.255,38.0973,38.1762,124500.0
2007-08-14 14:40:00,48.43,48.43,48.25,48.33,184800.0,38.1841,38.1841,38.0421,38.1052,184800.0
2007-08-14 14:50:00,48.33,48.39,48.26,48.38,155400.0,38.1052,38.1525,38.05,38.1446,155400.0
2007-08-14 15:00:00,48.39,48.5,48.36,48.37,225400.0,38.1525,38.2392,38.1289,38.1367,225400.0
2007-08-14 15:10:00,48.36,48.49,48.35,48.49,154900.0,38.1289,38.2314,38.121,38.2314,154900.0
2007-08-14 15:20:00,48.49,48.73,48.49,48.61,163900.0,38.2314,38.4206,38.2314,38.326,163900.0
2007-08-14 15:30:00,48.61,48.61,48.42,48.52,168400.0,38.326,38.326,38.1762,38.255,168400.0
2007-08-14 15:40:00,48.52,48.58,48.48,48.57,227700.0,38.255,38.3023,38.2235,38.2944,227700.0
2007-08-14 15:50:00,48.57,48.61,48.48,48.5,351600.0,38.2944,38.326,38.2235,38.2392,351600.0
2007-08-15 09:30:00,48.85,48.97,48.75,48.94,223800.0,38.5152,38.6098,38.4364,38.5862,223800.0
2007-08-15 09:40:00,48.96,49.42,48.94,49.4,321900.0,38.6019,38.9646,38.5862,38.9488,321900.0
2007-08-15 09:50:00,49.4,49.97,49.31,49.81,461700.0,38.9488,39.3982,38.8779,39.2721,461700.0
2007-08-15 10:00:00,49.79,49.93,49.5,49.72,414800.0,39.2563,39.3667,39.0277,39.2011,414800.0
2007-08-15 10:10:00,49.71,49.8,49.6,49.62,221300.0,39.1933,39.2642,39.1065,39.1223,221300.0
2007-08-15 10:20:00,49.62,49.76,49.6,49.69,214100.0,39.1223,39.2327,39.1065,39.1775,214100.0
2007-08-15 10:30:00,49.7,49.78,49.62,49.78,284200.0,39.1854,39.2484,39.1223,39.2484,284200.0
2007-08-15 10:40:00,49.78,49.84,49.72,49.84,201100.0,39.2484,39.2957,39.2011,39.2957,201100.0
2007-08-15 10:50:00,49.84,49.89,49.76,49.87,153200.0,39.2957,39.3352,39.2327,39.3194,153200.0
2007-08-15 11:00:00,49.87,49.89,49.73,49.78,182600.0,39.3194,39.3352,39.209,39.2484,182600.0
2007-08-15 11:10:00,49.79,49.93,49.77,49.88,157900.0,39.2563,39.3667,39.2406,39.3273,157900.0
2007-08-15 11:20:00,49.88,49.94,49.81,49.9,230000.0,39.3273,39.3746,39.2721,39.3431,230000.0
2007-08-15 11:30:00,49.92,49.94,49.8,49.81,212300.0,39.3588,39.3746,39.2642,39.2721,212300.0
2007-08-15 11:40:00,49.81,49.91,49.78,49.85,191100.0,39.2721,39.3509,39.2484,39.3036,191100.0
2007-08-15 11:50:00,49.85,49.85,49.65,49.75,340900.0,39.3036,39.3036,39.1459,39.2248,340900.0
2007-08-15 12:00:00,49.75,49.94,49.73,49.9,229200.0,39.2248,39.3746,39.209,39.3431,229200.0
2007-08-15 12:10:00,49.91,50.02,49.88,49.97,294500.0,39.3509,39.4377,39.3273,39.3982,294500.0
2007-08-15 12:20:00,49.97,50.0,49.92,49.93,191800.0,39.3982,39.4219,39.3588,39.3667,191800.0
2007-08-15 12:30:00,49.93,50.05,49.9,50.02,229800.0,39.3667,39.4613,39.3431,39.4377,229800.0
2007-08-15 12:40:00,50.03,50.03,49.92,50.0,239100.0,39.4456,39.4456,39.3588,39.4219,239100.0
2007-08-15 12:50:00,50.0,50.03,49.96,49.99,190100.0,39.4219,39.4456,39.3904,39.414,190100.0
2007-08-15 13:00:00,49.99,50.07,49.99,50.0,202800.0,39.414,39.4771,39.414,39.4219,202800.0
2007-08-15 13:10:00,50.01,50.05,49.95,50.0,250300.0,39.4298,39.4613,39.3825,39.4219,250300.0
2007-08-15 13:20:00,50.0,50.08,49.93,49.95,215600.0,39.4219,39.485,39.3667,39.3825,215600.0
2007-08-15 13:30:00,49.95,50.02,49.92,50.01,224900.0,39.3825,39.4377,39.3588,39.4298,224900.0
2007-08-15 13:40:00,50.01,50.1,49.94,49.95,248000.0,39.4298,39.5007,39.3746,39.3825,248000.0
2007-08-15 13:50:00,49.96,49.97,49.8,49.86,194000.0,39.3904,39.3982,39.2642,39.3115,194000.0
2007-08-15 14:00:00,49.86,49.9,49.79,49.83,158600.0,39.3115,39.3431,39.2563,39.2879,158600.0
2007-08-15 14:10:00,49.83,49.9,49.68,49.76,223400.0,39.2879,39.3431,39.1696,39.2327,223400.0
2007-08-15 14:20:00,49.75,49.75,49.62,49.68,136300.0,39.2248,39.2248,39.1223,39.1696,136300.0
2007-08-15 14:30:00,49.69,49.76,49.6,49.68,241300.0,39.1775,39.2327,39.1065,39.1696,241300.0
2007-08-15 14:40:00,49.69,49.76,49.55,49.56,166500.0,39.1775,39.2327,39.0671,39.075,166500.0
2007-08-15 14:50:00,49.54,49.65,49.5,49.58,194500.0,39.0592,39.1459,39.0277,39.0908,194500.0
2007-08-15 15:00:00,49.59,49.7,49.48,49.53,225100.0,39.0986,39.1854,39.0119,39.0513,225100.0
2007-08-15 15:10:00,49.53,49.59,49.4,49.53,209100.0,39.0513,39.0986,38.9488,39.0513,209100.0
2007-08-15 15:20:00,49.53,49.58,49.32,49.33,327100.0,39.0513,39.0908,38.8858,38.8936,327100.0
2007-08-15 15:30:00,49.33,49.42,49.19,49.3,347800.0,38.8936,38.9646,38.7833,38.87,347800.0
2007-08-15 15:40:00,49.31,49.41,49.23,49.25,393100.0,38.8779,38.9567,38.8148,38.8306,393100.0
2007-08-15 15:50:00,49.26,49.27,48.98,49.03,662400.0,38.8385,38.8463,38.6177,38.6571,662400.0
2007-08-16 09:30:00,48.6,49.08,48.55,49.02,268400.0,38.3181,38.6965,38.2787,38.6492,268400.0
2007-08-16 09:40:00,49.01,49.13,48.59,48.63,338400.0,38.6413,38.736,38.3102,38.3417,338400.0
2007-08-16 09:50:00,48.62,48.83,48.6,48.73,229200.0,38.3339,38.4994,38.3181,38.4206,229200.0
2007-08-16 10:00:00,48.73,48.91,48.68,48.86,275700.0,38.4206,38.5625,38.3812,38.5231,275700.0
2007-08-16 10:10:00,48.86,49.0,48.81,48.9,339600.0,38.5231,38.6335,38.4837,38.5546,339600.0
2007-08-16 10:20:00,48.89,48.9,48.65,48.66,197300.0,38.5467,38.5546,38.3575,38.3654,197300.0
2007-08-16 10:30:00,48.67,48.91,48.64,48.89,282300.0,38.3733,38.5625,38.3496,38.5467,282300.0
2007-08-16 10:40:00,48.87,48.94,48.79,48.8,239300.0,38.531,38.5862,38.4679,38.4758,239300.0
2007-08-16 10:50:00,48.79,48.85,48.66,48.79,340500.0,38.4679,38.5152,38.3654,38.4679,340500.0
2007-08-16 11:00:00,48.8,48.87,48.68,48.75,263700.0,38.4758,38.531,38.3812,38.4364,263700.0
2007-08-16 11:10:00,48.76,48.76,48.57,48.59,200300.0,38.4442,38.4442,38.2944,38.3102,200300.0
2007-08-16 11:20:00,48.61,48.67,48.46,48.52,221700.0,38.326,38.3733,38.2077,38.255,221700.0
2007-08-16 11:30:00,48.53,48.59,48.39,48.54,188700.0,38.2629,38.3102,38.1525,38.2708,188700.0
2007-08-16 11:40:00,48.55,48.58,48.41,48.45,93200.0,38.2787,38.3023,38.1683,38.1998,93200.0
2007-08-16 11:50:00,48.43,48.66,48.36,48.63,147000.0,38.1841,38.3654,38.1289,38.3417,147000.0
2007-08-16 12:00:00,48.63,48.63,48.16,48.19,255000.0,38.3417,38.3417,37.9712,37.9948,255000.0
2007-08-16 12:10:00,48.2,48.28,48.08,48.21,192800.0,38.0027,38.0658,37.9081,38.0106,192800.0
2007-08-16 12:20:00,48.21,48.3,48.06,48.26,174900.0,38.0106,38.0816,37.8923,38.05,174900.0
2007-08-16 12:30:00,48.26,48.48,48.25,48.36,154700.0,38.05,38.2235,38.0421,38.1289,154700.0
2007-08-16 12:40:00,48.37,48.4,48.1,48.18,182100.0,38.1367,38.1604,37.9239,37.9869,182100.0
2007-08-16 12:50:00,48.17,48.21,48.02,48.05,160200.0,37.9791,38.0106,37.8608,37.8844,160200.0
2007-08-16 13:00:00,48.06,48.22,48.0,48.15,235000.0,37.8923,38.0185,37.845,37.9633,235000.0
2007-08-16 13:10:00,48.15,48.55,48.15,48.53,267800.0,37.9633,38.2787,37.9633,38.2629,267800.0
2007-08-16 13:20:00,48.52,48.53,48.42,48.46,182100.0,38.255,38.2629,38.1762,38.2077,182100.0
2007-08-16 13:30:00,48.45,48.58,48.41,48.47,183300.0,38.1998,38.3023,38.1683,38.2156,183300.0
2007-08-16 13:40:00,48.47,48.55,48.27,48.3,158700.0,38.2156,38.2787,38.0579,38.0816,158700.0
2007-08-16 13:50:00,48.29,48.7,48.28,48.62,220000.0,38.0737,38.3969,38.0658,38.3339,220000.0
2007-08-16 14:00:00,48.61,48.85,48.54,48.63,168200.0,38.326,38.5152,38.2708,38.3417,168200.0
2007-08-16 14:10:00,48.63,48.87,48.43,48.87,189800.0,38.3417,38.531,38.1841,38.531,189800.0
2007-08-16 14:20:00,48.87,48.9,48.66,48.72,248300.0,38.531,38.5546,38.3654,38.4127,248300.0
2007-08-16 14:30:00,48.73,48.77,48.38,48.58,226300.0,38.4206,38.4521,38.1446,38.3023,226300.0
2007-08-16 14:40:00,48.61,48.87,48.55,48.63,153500.0,38.326,38.531,38.2787,38.3417,153500.0
2007-08-16 14:50:00,48.61,48.79,48.57,48.67,140700.0,38.326,38.4679,38.2944,38.3733,140700.0
2007-08-16 15:00:00,48.67,48.68,48.13,48.15,243500.0,38.3733,38.3812,37.9475,37.9633,243500.0
2007-08-16 15:10:00,48.12,48.21,47.97,48.11,323000.0,37.9396,38.0106,37.8214,37.9318,323000.0
2007-08-16 15:20:00,48.12,48.6,48.12,48.58,269600.0,37.9396,38.3181,37.9396,38.3023,269600.0
2007-08-16 15:30:00,48.58,48.63,48.4,48.6,276000.0,38.3023,38.3417,38.1604,38.3181,276000.0
2007-08-16 15:40:00,48.51,48.99,48.49,48.72,399000.0,38.2471,38.6256,38.2314,38.4127,399000.0
2007-08-16 15:50:00,48.75,49.0,48.63,48.91,530600.0,38.4364,38.6335,38.3417,38.5625,530600.0
2007-08-17 09:30:00,49.44,49.8,48.99,49.62,735800.0,38.9804,39.2642,38.6256,39.1223,735800.0
2007-08-17 09:40:00,49.62,49.85,49.52,49.65,371300.0,39.1223,39.3036,39.0434,39.1459,371300.0
2007-08-17 09:50:00,49.65,49.68,49.32,49.49,356600.0,39.1459,39.1696,38.8858,39.0198,356600.0
2007-08-17 10:00:00,49.47,49.48,49.33,49.4,269500.0,39.004,39.0119,38.8936,38.9488,269500.0
2007-08-17 10:10:00,49.4,49.42,49.25,49.3,178000.0,38.9488,38.9646,38.8306,38.87,178000.0
2007-08-17 10:20:00,49.29,49.38,49.19,49.37,191300.0,38.8621,38.9331,38.7833,38.9252,191300.0
2007-08-17 10:30:00,49.37,49.38,49.13,49.33,235800.0,38.9252,38.9331,38.736,38.8936,235800.0
2007-08-17 10:40:00,49.33,49.33,49.03,49.14,216900.0,38.8936,38.8936,38.6571,38.7438,216900.0
2007-08-17 10:50:00,49.11,49.27,49.07,49.1,231800.0,38.7202,38.8463,38.6887,38.7123,231800.0
2007-08-17 11:00:00,49.11,49.28,49.02,49.08,175300.0,38.7202,38.8542,38.6492,38.6965,175300.0
2007-08-17 11:10:00,49.06,49.08,48.9,48.98,213500.0,38.6808,38.6965,38.5546,38.6177,213500.0
2007-08-17 11:20:00,48.99,49.11,48.98,49.07,124500.0,38.6256,38.7202,38.6177,38.6887,124500.0
2007-08-17 11:30:00,49.09,49.22,48.92,49.17,147000.0,38.7044,38.8069,38.5704,38.7675,147000.0
2007-08-17 11:40:00,49.18,49.45,49.16,49.4,98800.0,38.7754,38.9883,38.7596,38.9488,98800.0
2007-08-17 11:50:00,49.37,49.46,49.21,49.24,96500.0,38.9252,38.9961,38.799,38.8227,96500.0
2007-08-17 12:00:00,49.25,49.28,49.0,49.0,167400.0,38.8306,38.8542,38.6335,38.6335,167400.0
2007-08-17 12:10:00,49.01,49.2,48.99,49.19,121900.0,38.6413,38.7911,38.6256,38.7833,121900.0
2007-08-17 12:20:00,49.19,49.35,49.16,49.23,148600.0,38.7833,38.9094,38.7596,38.8148,148600.0
2007-08-17 12:30:00,49.23,49.38,49.19,49.19,174400.0,38.8148,38.9331,38.7833,38.7833,174400.0
2007-08-17 12:40:00,49.19,49.27,49.1,49.12,124100.0,38.7833,38.8463,38.7123,38.7281,124100.0
2007-08-17 12:50:00,49.12,49.21,49.06,49.11,163000.0,38.7281,38.799,38.6808,38.7202,163000.0
2007-08-17 13:00:00,49.11,49.38,49.08,49.34,209400.0,38.7202,38.9331,38.6965,38.9015,209400.0
2007-08-17 13:10:00,49.34,49.64,49.34,49.6,213000.0,38.9015,39.1381,38.9015,39.1065,213000.0
2007-08-17 13:20:00,49.59,49.65,49.51,49.51,129600.0,39.0986,39.1459,39.0356,39.0356,129600.0
2007-08-17 13:30:00,49.51,49.57,49.49,49.54,146000.0,39.0356,39.0829,39.0198,39.0592,146000.0
2007-08-17 13:40:00,49.53,49.57,49.47,49.5,125500.0,39.0513,39.0829,39.004,39.0277,125500.0
2007-08-17 13:50:00,49.48,49.51,49.31,49.38,148400.0,39.0119,39.0356,38.8779,38.9331,148400.0
2007-08-17 14:00:00,49.39,49.4,49.24,49.3,179500.0,38.941,38.9488,38.8227,38.87,179500.0
2007-08-17 14:10:00,49.3,49.44,49.21,49.43,98600.0,38.87,38.9804,38.799,38.9725,98600.0
2007-08-17 14:20:00,49.42,49.49,49.37,49.43,115600.0,38.9646,39.0198,38.9252,38.9725,115600.0
2007-08-17 14:30:00,49.43,49.5,49.3,49.31,170000.0,38.9725,39.0277,38.87,38.8779,170000.0
2007-08-17 14:40:00,49.32,49.47,49.3,49.47,123700.0,38.8858,39.004,38.87,39.004,123700.0
2007-08-17 14:50:00,49.47,49.6,49.43,49.57,136500.0,39.004,39.1065,38.9725,39.0829,136500.0
2007-08-17 15:00:00,49.56,49.72,49.53,49.69,203500.0,39.075,39.2011,39.0513,39.1775,203500.0
2007-08-17 15:10:00,49.69,49.87,49.66,49.82,300200.0,39.1775,39.3194,39.1538,39.28,300200.0
2007-08-17 15:20:00,49.82,49.82,49.66,49.66,409500.0,39.28,39.28,39.1538,39.1538,409500.0
2007-08-17 15:30:00,49.66,49.75,49.57,49.65,522900.0,39.1538,39.2248,39.0829,39.1459,522900.0
2007-08-17 15:40:00,49.64,49.76,49.51,49.6,551100.0,39.1381,39.2327,39.0356,39.1065,551100.0
2007-08-17 15:50:00,49.6,49.81,49.57,49.75,520700.0,39.1065,39.2721,39.0829,39.2248,520700.0
2007-08-20 09:30:00,50.12,50.25,49.89,50.24,195200.0,39.5165,39.619,39.3352,39.6111,195200.0
2007-08-20 09:40:00,50.25,50.27,50.1,50.18,264300.0,39.619,39.6348,39.5007,39.5638,264300.0
2007-08-20 09:50:00,50.19,50.29,50.15,50.22,267300.0,39.5717,39.6505,39.5402,39.5954,267300.0
2007-08-20 10:00:00,50.22,50.34,50.18,50.3,302700.0,39.5954,39.69,39.5638,39.6584,302700.0
2007-08-20 10:10:00,50.31,50.47,50.22,50.29,177600.0,39.6663,39.7925,39.5954,39.6505,177600.0
2007-08-20 10:20:00,50.29,50.29,49.94,49.99,248400.0,39.6505,39.6505,39.3746,39.414,248400.0
2007-08-20 10:30:00,50.0,50.0,49.69,49.72,420400.0,39.4219,39.4219,39.1775,39.2011,420400.0
2007-08-20 10:40:00,49.73,49.85,49.69,49.79,157500.0,39.209,39.3036,39.1775,39.2563,157500.0
2007-08-20 10:50:00,49.8,49.86,49.72,49.79,145400.0,39.2642,39.3115,39.2011,39.2563,145400.0
2007-08-20 11:00:00,49.8,49.8,49.64,49.66,112400.0,39.2642,39.2642,39.1381,39.1538,112400.0
2007-08-20 11:10:00,49.68,49.79,49.66,49.72,116800.0,39.1696,39.2563,39.1538,39.2011,116800.0
2007-08-20 11:20:00,49.74,49.84,49.63,49.82,138200.0,39.2169,39.2957,39.1302,39.28,138200.0
2007-08-20 11:30:00,49.83,49.94,49.8,49.83,157400.0,39.2879,39.3746,39.2642,39.2879,157400.0
2007-08-20 11:40:00,49.84,49.87,49.74,49.76,123600.0,39.2957,39.3194,39.2169,39.2327,123600.0
2007-08-20 11:50:00,49.75,49.76,49.62,49.67,125100.0,39.2248,39.2327,39.1223,39.1617,125100.0
2007-08-20 12:00:00,49.67,49.78,49.63,49.65,152700.0,39.1617,39.2484,39.1302,39.1459,152700.0
2007-08-20 12:10:00,49.65,49.77,49.64,49.76,148900.0,39.1459,39.2406,39.1381,39.2327,148900.0
2007-08-20 12:20:00,49.77,49.82,49.74,49.75,147700.0,39.2406,39.28,39.2169,39.2248,147700.0
2007-08-20 12:30:00,49.75,49.75,49.64,49.66,92100.0,39.2248,39.2248,39.1381,39.1538,92100.0
2007-08-20 12:40:00,49.66,49.75,49.62,49.71,127800.0,39.1538,39.2248,39.1223,39.1933,127800.0
2007-08-20 12:50:00,49.7,49.7,49.59,49.6,136800.0,39.1854,39.1854,39.0986,39.1065,136800.0
2007-08-20 13:00:00,49.6,49.65,49.52,49.65,105700.0,39.1065,39.1459,39.0434,39.1459,105700.0
2007-08-20 13:10:00,49.67,49.75,49.62,49.73,108100.0,39.1617,39.2248,39.1223,39.209,108100.0
2007-08-20 13:20:00,49.74,49.74,49.64,49.66,121200.0,39.2169,39.2169,39.1381,39.1538,121200.0
2007-08-20 13:30:00,49.68,49.69,49.54,49.68,121800.0,39.1696,39.1775,39.0592,39.1696,121800.0
2007-08-20 13:40:00,49.67,49.75,49.62,49.71,125300.0,39.1617,39.2248,39.1223,39.1933,125300.0
2007-08-20 13:50:00,49.73,49.73,49.57,49.59,108000.0,39.209,39.209,39.0829,39.0986,108000.0
2007-08-20 14:00:00,49.6,49.66,49.58,49.61,103400.0,39.1065,39.1538,39.0908,39.1144,103400.0
2007-08-20 14:10:00,49.62,49.69,49.54,49.64,84200.0,39.1223,39.1775,39.0592,39.1381,84200.0
2007-08-20 14:20:00,49.64,49.75,49.46,49.48,226900.0,39.1381,39.2248,38.9961,39.0119,226900.0
2007-08-20 14:30:00,49.48,49.54,49.22,49.33,209700.0,39.0119,39.0592,38.8069,38.8936,209700.0
2007-08-20 14:40:00,49.32,49.38,49.31,49.37,114800.0,38.8858,38.9331,38.8779,38.9252,114800.0
2007-08-20 14:50:00,49.38,49.58,49.36,49.57,137900.0,38.9331,39.0908,38.9173,39.0829,137900.0
2007-08-20 15:00:00,49.6,49.6,49.45,49.48,156300.0,39.1065,39.1065,38.9883,39.0119,156300.0
2007-08-20 15:10:00,49.49,49.63,49.46,49.52,171400.0,39.0198,39.1302,38.9961,39.0434,171400.0
2007-08-20 15:20:00,49.52,49.65,49.44,49.53,218800.0,39.0434,39.1459,38.9804,39.0513,218800.0
2007-08-20 15:30:00,49.54,49.54,49.35,49.39,250800.0,39.0592,39.0592,38.9094,38.941,250800.0
2007-08-20 15:40:00,49.39,49.6,49.38,49.58,254300.0,38.941,39.1065,38.9331,39.0908,254300.0
2007-08-20 15:50:00,49.59,49.59,49.46,49.5,321100.0,39.0986,39.0986,38.9961,39.0277,321100.0
2007-08-21 09:30:00,49.55,49.85,49.27,49.78,224800.0,39.0671,39.3036,38.8463,39.2484,224800.0
2007-08-21 09:40:00,49.81,49.92,49.65,49.86,201700.0,39.2721,39.3588,39.1459,39.3115,201700.0
2007-08-21 09:50:00,49.86,49.92,49.78,49.81,142900.0,39.3115,39.3588,39.2484,39.2721,142900.0
2007-08-21 10:00:00,49.82,49.82,49.7,49.7,143600.0,39.28,39.28,39.1854,39.1854,143600.0
2007-08-21 10:10:00,49.71,49.71,49.55,49.63,206200.0,39.1933,39.1933,39.0671,39.1302,206200.0
2007-08-21 10:20:00,49.63,49.68,49.54,49.66,125000.0,39.1302,39.1696,39.0592,39.1538,125000.0
2007-08-21 10:30:00,49.65,49.74,49.63,49.71,128000.0,39.1459,39.2169,39.1302,39.1933,128000.0
2007-08-21 10:40:00,49.72,49.83,49.66,49.74,109100.0,39.2011,39.2879,39.1538,39.2169,109100.0
2007-08-21 10:50:00,49.73,49.75,49.66,49.69,120900.0,39.209,39.2248,39.1538,39.1775,120900.0
2007-08-21 11:00:00,49.68,49.74,49.58,49.59,186800.0,39.1696,39.2169,39.0908,39.0986,186800.0
2007-08-21 11:10:00,49.59,49.7,49.56,49.61,143700.0,39.0986,39.1854,39.075,39.1144,143700.0
2007-08-21 11:20:00,49.61,49.7,49.5,49.7,109100.0,39.1144,39.1854,39.0277,39.1854,109100.0
2007-08-21 11:30:00,49.7,49.75,49.65,49.68,116400.0,39.1854,39.2248,39.1459,39.1696,116400.0
2007-08-21 11:40:00,49.69,49.73,49.66,49.72,82200.0,39.1775,39.209,39.1538,39.2011,82200.0
2007-08-21 11:50:00,49.71,49.72,49.66,49.7,86100.0,39.1933,39.2011,39.1538,39.1854,86100.0
2007-08-21 12:00:00,49.7,49.7,49.63,49.68,75400.0,39.1854,39.1854,39.1302,39.1696,75400.0
2007-08-21 12:10:00,49.68,49.71,49.65,49.68,70200.0,39.1696,39.1933,39.1459,39.1696,70200.0
2007-08-21 12:20:00,49.68,49.73,49.67,49.68,77000.0,39.1696,39.209,39.1617,39.1696,77000.0
2007-08-21 12:30:00,49.68,49.68,49.54,49.57,143700.0,39.1696,39.1696,39.0592,39.0829,143700.0
2007-08-21 12:40:00,49.58,49.71,49.55,49.7,88600.0,39.0908,39.1933,39.0671,39.1854,88600.0
2007-08-21 12:50:00,49.7,49.77,49.7,49.77,81000.0,39.1854,39.2406,39.1854,39.2406,81000.0
2007-08-21 13:00:00,49.76,49.8,49.74,49.75,88600.0,39.2327,39.2642,39.2169,39.2248,88600.0
2007-08-21 13:10:00,49.75,49.79,49.7,49.75,93400.0,39.2248,39.2563,39.1854,39.2248,93400.0
2007-08-21 13:20:00,49.74,49.81,49.66,49.79,92400.0,39.2169,39.2721,39.1538,39.2563,92400.0
2007-08-21 13:30:00,49.8,49.82,49.73,49.74,79800.0,39.2642,39.28,39.209,39.2169,79800.0
2007-08-21 13:40:00,49.74,49.78,49.74,49.76,63700.0,39.2169,39.2484,39.2169,39.2327,63700.0
2007-08-21 13:50:00,49.76,49.77,49.74,49.75,62500.0,39.2327,39.2406,39.2169,39.2248,62500.0
2007-08-21 14:00:00,49.75,49.78,49.72,49.77,103400.0,39.2248,39.2484,39.2011,39.2406,103400.0
2007-08-21 14:10:00,49.77,49.81,49.71,49.77,113400.0,39.2406,39.2721,39.1933,39.2406,113400.0
2007-08-21 14:20:00,49.77,49.8,49.73,49.75,95900.0,39.2406,39.2642,39.209,39.2248,95900.0
2007-08-21 14:30:00,49.74,49.76,49.62,49.69,109800.0,39.2169,39.2327,39.1223,39.1775,109800.0
2007-08-21 14:40:00,49.69,49.71,49.58,49.71,110300.0,39.1775,39.1933,39.0908,39.1933,110300.0
2007-08-21 14:50:00,49.7,49.71,49.63,49.69,94700.0,39.1854,39.1933,39.1302,39.1775,94700.0
2007-08-21 15:00:00,49.69,49.76,49.66,49.69,133500.0,39.1775,39.2327,39.1538,39.1775,133500.0
2007-08-21 15:10:00,49.7,49.7,49.56,49.6,96500.0,39.1854,39.1854,39.075,39.1065,96500.0
2007-08-21 15:20:00,49.62,49.7,49.6,49.67,113700.0,39.1223,39.1854,39.1065,39.1617,113700.0
2007-08-21 15:30:00,49.68,49.73,49.65,49.69,144200.0,39.1696,39.209,39.1459,39.1775,144200.0
2007-08-21 15:40:00,49.7,49.74,49.64,49.71,137800.0,39.1854,39.2169,39.1381,39.1933,137800.0
2007-08-21 15:50:00,49.74,49.76,49.52,49.61,152000.0,39.2169,39.2327,39.0434,39.1144,152000.0
2007-08-22 09:30:00,49.0,49.19,48.79,48.85,603000.0,38.6335,38.7833,38.4679,38.5152,603000.0
2007-08-22 09:40:00,48.86,49.22,48.8,49.06,440500.0,38.5231,38.8069,38.4758,38.6808,440500.0
2007-08-22 09:50:00,49.07,49.08,48.91,48.93,377200.0,38.6887,38.6965,38.5625,38.5783,377200.0
2007-08-22 10:00:00,48.93,48.96,48.51,48.53,464700.0,38.5783,38.6019,38.2471,38.2629,464700.0
2007-08-22 10:10:00,48.51,48.57,48.37,48.52,426300.0,38.2471,38.2944,38.1367,38.255,426300.0
2007-08-22 10:20:00,48.51,48.62,48.5,48.52,325000.0,38.2471,38.3339,38.2392,38.255,325000.0
2007-08-22 10:30:00,48.53,48.61,48.51,48.6,241300.0,38.2629,38.326,38.2471,38.3181,241300.0
2007-08-22 10:40:00,48.6,48.61,48.55,48.57,212000.0,38.3181,38.326,38.2787,38.2944,212000.0
2007-08-22 10:50:00,48.57,48.61,48.53,48.57,230700.0,38.2944,38.326,38.2629,38.2944,230700.0
2007-08-22 11:00:00,48.58,48.58,48.45,48.47,319800.0,38.3023,38.3023,38.1998,38.2156,319800.0
2007-08-22 11:10:00,48.47,48.57,48.47,48.57,143300.0,38.2156,38.2944,38.2156,38.2944,143300.0
2007-08-22 11:20:00,48.56,48.6,48.52,48.53,116900.0,38.2865,38.3181,38.255,38.2629,116900.0
2007-08-22 11:30:00,48.53,48.58,48.49,48.55,197600.0,38.2629,38.3023,38.2314,38.2787,197600.0
2007-08-22 11:40:00,48.55,48.58,48.48,48.51,210600.0,38.2787,38.3023,38.2235,38.2471,210600.0
2007-08-22 11:50:00,48.5,48.52,48.42,48.46,198800.0,38.2392,38.255,38.1762,38.2077,198800.0
2007-08-22 12:00:00,48.46,48.52,48.4,48.52,154900.0,38.2077,38.255,38.1604,38.255,154900.0
2007-08-22 12:10:00,48.52,48.58,48.5,48.52,156200.0,38.255,38.3023,38.2392,38.255,156200.0
2007-08-22 12:20:00,48.53,48.53,48.37,48.39,120100.0,38.2629,38.2629,38.1367,38.1525,120100.0
2007-08-22 12:30:00,48.39,48.42,48.28,48.41,175100.0,38.1525,38.1762,38.0658,38.1683,175100.0
2007-08-22 12:40:00,48.4,48.4,48.31,48.34,132700.0,38.1604,38.1604,38.0894,38.1131,132700.0
2007-08-22 12:50:00,48.34,48.39,48.27,48.38,140500.0,38.1131,38.1525,38.0579,38.1446,140500.0
2007-08-22 13:00:00,48.39,48.46,48.27,48.28,212000.0,38.1525,38.2077,38.0579,38.0658,212000.0
2007-08-22 13:10:00,48.29,48.29,48.15,48.21,221900.0,38.0737,38.0737,37.9633,38.0106,221900.0
2007-08-22 13:20:00,48.21,48.28,48.17,48.19,166400.0,38.0106,38.0658,37.9791,37.9948,166400.0
2007-08-22 13:30:00,48.19,48.26,48.14,48.26,182600.0,37.9948,38.05,37.9554,38.05,182600.0
2007-08-22 13:40:00,48.25,48.3,48.1,48.2,629400.0,38.0421,38.0816,37.9239,38.0027,629400.0
2007-08-22 13:50:00,48.2,48.39,48.19,48.39,164100.0,38.0027,38.1525,37.9948,38.1525,164100.0
2007-08-22 14:00:00,48.38,48.38,48.28,48.31,216900.0,38.1446,38.1446,38.0658,38.0894,216900.0
2007-08-22 14:10:00,48.31,48.33,48.25,48.28,99900.0,38.0894,38.1052,38.0421,38.0658,99900.0
2007-08-22 14:20:00,48.28,48.31,48.25,48.27,141500.0,38.0658,38.0894,38.0421,38.0579,141500.0
2007-08-22 14:30:00,48.28,48.38,48.26,48.38,179300.0,38.0658,38.1446,38.05,38.1446,179300.0
2007-08-22 14:40:00,48.38,48.46,48.2,48.44,344400.0,38.1446,38.2077,38.0027,38.1919,344400.0
2007-08-22 14:50:00,48.43,48.52,48.37,48.5,163900.0,38.1841,38.255,38.1367,38.2392,163900.0
2007-08-22 15:00:00,48.5,48.5,48.4,48.45,113600.0,38.2392,38.2392,38.1604,38.1998,113600.0
2007-08-22 15:10:00,48.45,48.6,48.44,48.59,187000.0,38.1998,38.3181,38.1919,38.3102,187000.0
2007-08-22 15:20:00,48.58,48.61,48.54,48.58,261500.0,38.3023,38.326,38.2708,38.3023,261500.0
2007-08-22 15:30:00,48.58,48.76,48.57,48.75,375600.0,38.3023,38.4442,38.2944,38.4364,375600.0
2007-08-22 15:40:00,48.75,48.84,48.72,48.72,435100.0,38.4364,38.5073,38.4127,38.4127,435100.0
2007-08-22 15:50:00,48.73,48.74,48.6,48.62,489600.0,38.4206,38.4285,38.3181,38.3339,489600.0
2007-08-23 09:30:00,48.9,49.0,48.45,48.49,270300.0,38.5546,38.6335,38.1998,38.2314,270300.0
2007-08-23 09:40:00,48.49,48.66,48.34,48.51,248100.0,38.2314,38.3654,38.1131,38.2471,248100.0
2007-08-23 09:50:00,48.52,48.84,48.51,48.71,259100.0,38.255,38.5073,38.2471,38.4048,259100.0
2007-08-23 10:00:00,48.71,48.73,48.65,48.65,134000.0,38.4048,38.4206,38.3575,38.3575,134000.0
2007-08-23 10:10:00,48.66,48.67,48.53,48.53,200600.0,38.3654,38.3733,38.2629,38.2629,200600.0
2007-08-23 10:20:00,48.54,48.67,48.51,48.59,199600.0,38.2708,38.3733,38.2471,38.3102,199600.0
2007-08-23 10:30:00,48.59,48.78,48.57,48.78,155500.0,38.3102,38.46,38.2944,38.46,155500.0
2007-08-23 10:40:00,48.78,48.89,48.77,48.82,126000.0,38.46,38.5467,38.4521,38.4915,126000.0
2007-08-23 10:50:00,48.82,48.82,48.69,48.7,150900.0,38.4915,38.4915,38.389,38.3969,150900.0
2007-08-23 11:00:00,48.7,48.71,48.52,48.58,166400.0,38.3969,38.4048,38.255,38.3023,166400.0
2007-08-23 11:10:00,48.6,48.73,48.55,48.72,196300.0,38.3181,38.4206,38.2787,38.4127,196300.0
2007-08-23 11:20:00,48.73,48.8,48.71,48.76,68800.0,38.4206,38.4758,38.4048,38.4442,68800.0
2007-08-23 11:30:00,48.76,48.84,48.72,48.81,131000.0,38.4442,38.5073,38.4127,38.4837,131000.0
2007-08-23 11:40:00,48.8,48.82,48.72,48.72,95600.0,38.4758,38.4915,38.4127,38.4127,95600.0
2007-08-23 11:50:00,48.71,48.78,48.58,48.6,113500.0,38.4048,38.46,38.3023,38.3181,113500.0
2007-08-23 12:00:00,48.6,48.67,48.59,48.6,119900.0,38.3181,38.3733,38.3102,38.3181,119900.0
2007-08-23 12:10:00,48.61,48.66,48.6,48.65,125600.0,38.326,38.3654,38.3181,38.3575,125600.0
2007-08-23 12:20:00,48.66,48.68,48.56,48.6,96500.0,38.3654,38.3812,38.2865,38.3181,96500.0
2007-08-23 12:30:00,48.59,48.61,48.57,48.61,63800.0,38.3102,38.326,38.2944,38.326,63800.0
2007-08-23 12:40:00,48.6,48.62,48.52,48.55,141700.0,38.3181,38.3339,38.255,38.2787,141700.0
2007-08-23 12:50:00,48.55,48.57,48.41,48.43,135600.0,38.2787,38.2944,38.1683,38.1841,135600.0
2007-08-23 13:00:00,48.43,48.45,48.41,48.44,98000.0,38.1841,38.1998,38.1683,38.1919,98000.0
2007-08-23 13:10:00,48.45,48.53,48.44,48.48,117000.0,38.1998,38.2629,38.1919,38.2235,117000.0
2007-08-23 13:20:00,48.47,48.53,48.47,48.51,71500.0,38.2156,38.2629,38.2156,38.2471,71500.0
2007-08-23 13:30:00,48.52,48.64,48.51,48.62,112000.0,38.255,38.3496,38.2471,38.3339,112000.0
2007-08-23 13:40:00,48.63,48.7,48.63,48.68,97000.0,38.3417,38.3969,38.3417,38.3812,97000.0
2007-08-23 13:50:00,48.68,48.78,48.67,48.78,82300.0,38.3812,38.46,38.3733,38.46,82300.0
2007-08-23 14:00:00,48.78,48.79,48.73,48.78,101800.0,38.46,38.4679,38.4206,38.46,101800.0
2007-08-23 14:10:00,48.79,48.83,48.76,48.8,139000.0,38.4679,38.4994,38.4442,38.4758,139000.0
2007-08-23 14:20:00,48.8,48.82,48.76,48.79,86100.0,38.4758,38.4915,38.4442,38.4679,86100.0
2007-08-23 14:30:00,48.78,48.83,48.74,48.75,79100.0,38.46,38.4994,38.4285,38.4364,79100.0
2007-08-23 14:40:00,48.74,48.75,48.65,48.74,176000.0,38.4285,38.4364,38.3575,38.4285,176000.0
2007-08-23 14:50:00,48.74,48.74,48.61,48.63,110900.0,38.4285,38.4285,38.326,38.3417,110900.0
2007-08-23 15:00:00,48.62,48.63,48.56,48.59,114400.0,38.3339,38.3417,38.2865,38.3102,114400.0
2007-08-23 15:10:00,48.59,48.64,48.5,48.62,297900.0,38.3102,38.3496,38.2392,38.3339,297900.0
2007-08-23 15:20:00,48.63,48.89,48.62,48.87,177200.0,38.3417,38.5467,38.3339,38.531,177200.0
2007-08-23 15:30:00,48.86,48.88,48.6,48.61,189000.0,38.5231,38.5388,38.3181,38.326,189000.0
2007-08-23 15:40:00,48.6,48.69,48.59,48.61,190600.0,38.3181,38.389,38.3102,38.326,190600.0
2007-08-23 15:50:00,48.6,48.67,48.53,48.67,255800.0,38.3181,38.3733,38.2629,38.3733,255800.0
2007-08-24 09:30:00,48.4,48.95,48.17,48.68,168600.0,38.1604,38.594,37.9791,38.3812,168600.0
2007-08-24 09:40:00,48.65,48.97,48.65,48.94,95400.0,38.3575,38.6098,38.3575,38.5862,95400.0
2007-08-24 09:50:00,48.94,48.97,48.89,48.95,70400.0,38.5862,38.6098,38.5467,38.594,70400.0
2007-08-24 10:00:00,48.96,49.14,48.96,49.04,299300.0,38.6019,38.7438,38.6019,38.665,299300.0
2007-08-24 10:10:00,49.04,49.05,48.83,48.85,404900.0,38.665,38.6729,38.4994,38.5152,404900.0
2007-08-24 10:20:00,48.85,48.86,48.75,48.78,114400.0,38.5152,38.5231,38.4364,38.46,114400.0
2007-08-24 10:30:00,48.8,48.94,48.79,48.91,99200.0,38.4758,38.5862,38.4679,38.5625,99200.0
2007-08-24 10:40:00,48.92,49.01,48.91,48.96,133900.0,38.5704,38.6413,38.5625,38.6019,133900.0
2007-08-24 10:50:00,48.96,49.07,48.91,49.05,150800.0,38.6019,38.6887,38.5625,38.6729,150800.0
2007-08-24 11:00:00,49.03,49.3,49.03,49.28,157600.0,38.6571,38.87,38.6571,38.8542,157600.0
2007-08-24 11:10:00,49.28,49.34,49.21,49.29,208700.0,38.8542,38.9015,38.799,38.8621,208700.0
2007-08-24 11:20:00,49.3,49.37,49.2,49.25,290700.0,38.87,38.9252,38.7911,38.8306,290700.0
2007-08-24 11:30:00,49.26,49.35,49.2,49.29,181800.0,38.8385,38.9094,38.7911,38.8621,181800.0
2007-08-24 11:40:00,49.29,49.33,49.28,49.3,114100.0,38.8621,38.8936,38.8542,38.87,114100.0
2007-08-24 11:50:00,49.3,49.5,49.3,49.49,194700.0,38.87,39.0277,38.87,39.0198,194700.0
2007-08-24 12:00:00,49.49,49.5,49.39,49.44,99300.0,39.0198,39.0277,38.941,38.9804,99300.0
2007-08-24 12:10:00,49.44,49.48,49.39,49.48,89700.0,38.9804,39.0119,38.941,39.0119,89700.0
2007-08-24 12:20:00,49.48,49.5,49.36,49.45,159700.0,39.0119,39.0277,38.9173,38.9883,159700.0
2007-08-24 12:30:00,49.45,49.61,49.45,49.61,188500.0,38.9883,39.1144,38.9883,39.1144,188500.0
2007-08-24 12:40:00,49.6,49.77,49.59,49.74,213800.0,39.1065,39.2406,39.0986,39.2169,213800.0
2007-08-24 12:50:00,49.74,49.79,49.68,49.74,149100.0,39.2169,39.2563,39.1696,39.2169,149100.0
2007-08-24 13:00:00,49.74,49.78,49.64,49.69,211200.0,39.2169,39.2484,39.1381,39.1775,211200.0
2007-08-24 13:10:00,49.69,49.76,49.65,49.68,83900.0,39.1775,39.2327,39.1459,39.1696,83900.0
2007-08-24 13:20:00,49.69,49.72,49.53,49.54,109800.0,39.1775,39.2011,39.0513,39.0592,109800.0
2007-08-24 13:30:00,49.54,49.56,49.4,49.49,112400.0,39.0592,39.075,38.9488,39.0198,112400.0
2007-08-24 13:40:00,49.5,49.53,49.41,49.43,101200.0,39.0277,39.0513,38.9567,38.9725,101200.0
2007-08-24 13:50:00,49.43,49.49,49.36,49.46,65200.0,38.9725,39.0198,38.9173,38.9961,65200.0
2007-08-24 14:00:00,49.47,49.53,49.47,49.49,85100.0,39.004,39.0513,39.004,39.0198,85100.0
2007-08-24 14:10:00,49.49,49.5,49.44,49.47,138200.0,39.0198,39.0277,38.9804,39.004,138200.0
2007-08-24 14:20:00,49.46,49.47,49.36,49.37,79500.0,38.9961,39.004,38.9173,38.9252,79500.0
2007-08-24 14:30:00,49.37,49.38,49.32,49.36,65700.0,38.9252,38.9331,38.8858,38.9173,65700.0
2007-08-24 14:40:00,49.36,49.49,49.35,49.49,79200.0,38.9173,39.0198,38.9094,39.0198,79200.0
2007-08-24 14:50:00,49.48,49.54,49.45,49.54,113800.0,39.0119,39.0592,38.9883,39.0592,113800.0
2007-08-24 15:00:00,49.54,49.56,49.5,49.53,114300.0,39.0592,39.075,39.0277,39.0513,114300.0
2007-08-24 15:10:00,49.53,49.57,49.52,49.52,124000.0,39.0513,39.0829,39.0434,39.0434,124000.0
2007-08-24 15:20:00,49.52,49.56,49.48,49.52,135400.0,39.0434,39.075,39.0119,39.0434,135400.0
2007-08-24 15:30:00,49.52,49.71,49.51,49.69,199200.0,39.0434,39.1933,39.0356,39.1775,199200.0
2007-08-24 15:40:00,49.69,49.72,49.62,49.67,252900.0,39.1775,39.2011,39.1223,39.1617,252900.0
2007-08-24 15:50:00,49.68,49.7,49.58,49.63,277200.0,39.1696,39.1854,39.0908,39.1302,277200.0
2007-08-27 09:30:00,49.42,49.73,49.31,49.59,122500.0,38.9646,39.209,38.8779,39.0986,122500.0
2007-08-27 09:40:00,49.6,49.69,49.51,49.66,55300.0,39.1065,39.1775,39.0356,39.1538,55300.0
2007-08-27 09:50:00,49.68,49.89,49.54,49.87,187300.0,39.1696,39.3352,39.0592,39.3194,187300.0
2007-08-27 10:00:00,49.87,49.94,49.85,49.88,146100.0,39.3194,39.3746,39.3036,39.3273,146100.0
2007-08-27 10:10:00,49.88,49.94,49.86,49.93,89100.0,39.3273,39.3746,39.3115,39.3667,89100.0
2007-08-27 10:20:00,49.91,49.93,49.79,49.84,79200.0,39.3509,39.3667,39.2563,39.2957,79200.0
2007-08-27 10:30:00,49.84,49.84,49.73,49.74,103300.0,39.2957,39.2957,39.209,39.2169,103300.0
2007-08-27 10:40:00,49.73,49.73,49.65,49.68,128300.0,39.209,39.209,39.1459,39.1696,128300.0
2007-08-27 10:50:00,49.68,49.68,49.62,49.64,111000.0,39.1696,39.1696,39.1223,39.1381,111000.0
2007-08-27 11:00:00,49.64,49.67,49.62,49.62,117300.0,39.1381,39.1617,39.1223,39.1223,117300.0
2007-08-27 11:10:00,49.62,49.67,49.61,49.61,100400.0,39.1223,39.1617,39.1144,39.1144,100400.0
2007-08-27 11:20:00,49.62,49.65,49.58,49.61,84600.0,39.1223,39.1459,39.0908,39.1144,84600.0
2007-08-27 11:30:00,49.59,49.6,49.52,49.57,76200.0,39.0986,39.1065,39.0434,39.0829,76200.0
2007-08-27 11:40:00,49.57,49.63,49.56,49.62,71600.0,39.0829,39.1302,39.075,39.1223,71600.0
2007-08-27 11:50:00,49.62,49.62,49.51,49.54,60700.0,39.1223,39.1223,39.0356,39.0592,60700.0
2007-08-27 12:00:00,49.55,49.55,49.49,49.5,54700.0,39.0671,39.0671,39.0198,39.0277,54700.0
2007-08-27 12:10:00,49.49,49.57,49.49,49.54,54500.0,39.0198,39.0829,39.0198,39.0592,54500.0
2007-08-27 12:20:00,49.54,49.55,49.46,49.5,67700.0,39.0592,39.0671,38.9961,39.0277,67700.0
2007-08-27 12:30:00,49.5,49.5,49.45,49.48,62700.0,39.0277,39.0277,38.9883,39.0119,62700.0
2007-08-27 12:40:00,49.49,49.49,49.43,49.44,55200.0,39.0198,39.0198,38.9725,38.9804,55200.0
2007-08-27 12:50:00,49.43,49.44,49.23,49.24,203700.0,38.9725,38.9804,38.8148,38.8227,203700.0
2007-08-27 13:00:00,49.25,49.56,49.24,49.55,102800.0,38.8306,39.075,38.8227,39.0671,102800.0
2007-08-27 13:10:00,49.54,49.56,49.51,49.51,83900.0,39.0592,39.075,39.0356,39.0356,83900.0
2007-08-27 13:20:00,49.51,49.53,49.46,49.47,92200.0,39.0356,39.0513,38.9961,39.004,92200.0
2007-08-27 13:30:00,49.47,49.48,49.33,49.34,69400.0,39.004,39.0119,38.8936,38.9015,69400.0
2007-08-27 13:40:00,49.34,49.46,49.33,49.37,105600.0,38.9015,38.9961,38.8936,38.9252,105600.0
2007-08-27 13:50:00,49.38,49.43,49.38,49.41,73800.0,38.9331,38.9725,38.9331,38.9567,73800.0
2007-08-27 14:00:00,49.41,49.42,49.39,49.42,61100.0,38.9567,38.9646,38.941,38.9646,61100.0
2007-08-27 14:10:00,49.4,49.45,49.37,49.37,59100.0,38.9488,38.9883,38.9252,38.9252,59100.0
2007-08-27 14:20:00,49.39,49.4,49.38,49.39,41200.0,38.941,38.9488,38.9331,38.941,41200.0
2007-08-27 14:30:00,49.39,49.43,49.37,49.42,89300.0,38.941,38.9725,38.9252,38.9646,89300.0
2007-08-27 14:40:00,49.42,49.42,49.38,49.4,56000.0,38.9646,38.9646,38.9331,38.9488,56000.0
2007-08-27 14:50:00,49.4,49.41,49.32,49.34,78400.0,38.9488,38.9567,38.8858,38.9015,78400.0
2007-08-27 15:00:00,49.33,49.35,49.27,49.3,100500.0,38.8936,38.9094,38.8463,38.87,100500.0
2007-08-27 15:10:00,49.29,49.3,49.26,49.27,114800.0,38.8621,38.87,38.8385,38.8463,114800.0
2007-08-27 15:20:00,49.27,49.6,49.26,49.26,95200.0,38.8463,39.1065,38.8385,38.8385,95200.0
2007-08-27 15:30:00,49.26,49.36,49.26,49.33,173200.0,38.8385,38.9173,38.8385,38.8936,173200.0
2007-08-27 15:40:00,49.33,49.37,49.29,49.29,152800.0,38.8936,38.9252,38.8621,38.8621,152800.0
2007-08-27 15:50:00,49.3,49.36,49.19,49.23,351800.0,38.87,38.9173,38.7833,38.8148,351800.0
2007-08-28 09:30:00,49.36,49.64,48.99,49.16,238400.0,38.9173,39.1381,38.6256,38.7596,238400.0
2007-08-28 09:40:00,49.16,49.21,49.02,49.18,112100.0,38.7596,38.799,38.6492,38.7754,112100.0
2007-08-28 09:50:00,49.18,49.33,49.13,49.27,105200.0,38.7754,38.8936,38.736,38.8463,105200.0
2007-08-28 10:00:00,49.26,49.38,49.19,49.26,123400.0,38.8385,38.9331,38.7833,38.8385,123400.0
2007-08-28 10:10:00,49.27,49.27,49.17,49.2,84500.0,38.8463,38.8463,38.7675,38.7911,84500.0
2007-08-28 10:20:00,49.2,49.25,49.12,49.15,101000.0,38.7911,38.8306,38.7281,38.7517,101000.0
2007-08-28 10:30:00,49.15,49.29,49.1,49.29,150500.0,38.7517,38.8621,38.7123,38.8621,150500.0
2007-08-28 10:40:00,49.28,49.33,49.22,49.29,146200.0,38.8542,38.8936,38.8069,38.8621,146200.0
2007-08-28 10:50:00,49.29,49.32,49.22,49.23,99600.0,38.8621,38.8858,38.8069,38.8148,99600.0
2007-08-28 11:00:00,49.22,49.26,49.18,49.18,115100.0,38.8069,38.8385,38.7754,38.7754,115100.0
2007-08-28 11:10:00,49.18,49.25,49.1,49.23,102200.0,38.7754,38.8306,38.7123,38.8148,102200.0
2007-08-28 11:20:00,49.23,49.24,49.12,49.15,101800.0,38.8148,38.8227,38.7281,38.7517,101800.0
2007-08-28 11:30:00,49.15,49.17,49.05,49.06,87500.0,38.7517,38.7675,38.6729,38.6808,87500.0
2007-08-28 11:40:00,49.07,49.08,49.01,49.08,51700.0,38.6887,38.6965,38.6413,38.6965,51700.0
2007-08-28 11:50:00,49.06,49.14,49.05,49.07,60100.0,38.6808,38.7438,38.6729,38.6887,60100.0
2007-08-28 12:00:00,49.07,49.08,49.04,49.06,65400.0,38.6887,38.6965,38.665,38.6808,65400.0
2007-08-28 12:10:00,49.06,49.08,49.02,49.05,83700.0,38.6808,38.6965,38.6492,38.6729,83700.0
2007-08-28 12:20:00,49.05,49.05,49.02,49.03,68700.0,38.6729,38.6729,38.6492,38.6571,68700.0
2007-08-28 12:30:00,49.03,49.05,49.02,49.04,64800.0,38.6571,38.6729,38.6492,38.665,64800.0
2007-08-28 12:40:00,49.03,49.04,48.99,49.03,60700.0,38.6571,38.665,38.6256,38.6571,60700.0
2007-08-28 12:50:00,49.02,49.1,49.02,49.1,80000.0,38.6492,38.7123,38.6492,38.7123,80000.0
2007-08-28 13:00:00,49.1,49.1,49.04,49.06,50200.0,38.7123,38.7123,38.665,38.6808,50200.0
2007-08-28 13:10:00,49.07,49.12,49.02,49.12,49100.0,38.6887,38.7281,38.6492,38.7281,49100.0
2007-08-28 13:20:00,49.11,49.15,49.09,49.09,101900.0,38.7202,38.7517,38.7044,38.7044,101900.0
2007-08-28 13:30:00,49.1,49.13,49.06,49.12,58900.0,38.7123,38.736,38.6808,38.7281,58900.0
2007-08-28 13:40:00,49.11,49.11,49.0,49.03,66100.0,38.7202,38.7202,38.6335,38.6571,66100.0
2007-08-28 13:50:00,49.04,49.07,49.0,49.0,47400.0,38.665,38.6887,38.6335,38.6335,47400.0
2007-08-28 14:00:00,49.01,49.14,48.96,49.06,132200.0,38.6413,38.7438,38.6019,38.6808,132200.0
2007-08-28 14:10:00,49.07,49.09,49.0,49.06,65400.0,38.6887,38.7044,38.6335,38.6808,65400.0
2007-08-28 14:20:00,49.05,49.07,48.94,49.03,130400.0,38.6729,38.6887,38.5862,38.6571,130400.0
2007-08-28 14:30:00,49.03,49.09,48.9,48.91,83000.0,38.6571,38.7044,38.5546,38.5625,83000.0
2007-08-28 14:40:00,48.9,48.94,48.86,48.89,69200.0,38.5546,38.5862,38.5231,38.5467,69200.0
2007-08-28 14:50:00,48.9,48.95,48.87,48.93,75300.0,38.5546,38.594,38.531,38.5783,75300.0
2007-08-28 15:00:00,48.93,48.98,48.82,48.89,99900.0,38.5783,38.6177,38.4915,38.5467,99900.0
2007-08-28 15:10:00,48.88,48.91,48.86,48.9,93400.0,38.5388,38.5625,38.5231,38.5546,93400.0
2007-08-28 15:20:00,48.91,48.92,48.82,48.85,109500.0,38.5625,38.5704,38.4915,38.5152,109500.0
2007-08-28 15:30:00,48.84,48.85,48.74,48.76,192300.0,38.5073,38.5152,38.4285,38.4442,192300.0
2007-08-28 15:40:00,48.76,48.8,48.67,48.72,435300.0,38.4442,38.4758,38.3733,38.4127,435300.0
2007-08-28 15:50:00,48.72,48.72,48.61,48.7,373100.0,38.4127,38.4127,38.326,38.3969,373100.0
2007-08-29 09:30:00,48.81,49.0,48.76,48.86,166000.0,38.4837,38.6335,38.4442,38.5231,166000.0
2007-08-29 09:40:00,48.87,48.88,48.77,48.82,125700.0,38.531,38.5388,38.4521,38.4915,125700.0
2007-08-29 09:50:00,48.82,48.85,48.65,48.7,150900.0,38.4915,38.5152,38.3575,38.3969,150900.0
2007-08-29 10:00:00,48.69,48.7,48.52,48.52,131700.0,38.389,38.3969,38.255,38.255,131700.0
2007-08-29 10:10:00,48.52,48.53,48.35,48.39,263000.0,38.255,38.2629,38.121,38.1525,263000.0
2007-08-29 10:20:00,48.39,48.46,48.29,48.35,187400.0,38.1525,38.2077,38.0737,38.121,187400.0
2007-08-29 10:30:00,48.35,48.38,48.33,48.35,152500.0,38.121,38.1446,38.1052,38.121,152500.0
2007-08-29 10:40:00,48.36,48.45,48.34,48.38,162500.0,38.1289,38.1998,38.1131,38.1446,162500.0
2007-08-29 10:50:00,48.37,48.5,48.37,48.47,161900.0,38.1367,38.2392,38.1367,38.2156,161900.0
2007-08-29 11:00:00,48.47,48.56,48.47,48.56,162300.0,38.2156,38.2865,38.2156,38.2865,162300.0
2007-08-29 11:10:00,48.55,48.57,48.46,48.49,108300.0,38.2787,38.2944,38.2077,38.2314,108300.0
2007-08-29 11:20:00,48.5,48.65,48.47,48.55,143100.0,38.2392,38.3575,38.2156,38.2787,143100.0
2007-08-29 11:30:00,48.54,48.58,48.47,48.51,114800.0,38.2708,38.3023,38.2156,38.2471,114800.0
2007-08-29 11:40:00,48.51,48.62,48.45,48.54,118200.0,38.2471,38.3339,38.1998,38.2708,118200.0
2007-08-29 11:50:00,48.54,48.55,48.46,48.53,86200.0,38.2708,38.2787,38.2077,38.2629,86200.0
2007-08-29 12:00:00,48.54,48.57,48.45,48.56,170300.0,38.2708,38.2944,38.1998,38.2865,170300.0
2007-08-29 12:10:00,48.57,48.61,48.43,48.43,164200.0,38.2944,38.326,38.1841,38.1841,164200.0
2007-08-29 12:20:00,48.43,48.47,48.4,48.44,124500.0,38.1841,38.2156,38.1604,38.1919,124500.0
2007-08-29 12:30:00,48.44,48.5,48.36,48.39,81900.0,38.1919,38.2392,38.1289,38.1525,81900.0
2007-08-29 12:40:00,48.39,48.48,48.39,48.39,117300.0,38.1525,38.2235,38.1525,38.1525,117300.0
2007-08-29 12:50:00,48.4,48.44,48.35,48.44,57700.0,38.1604,38.1919,38.121,38.1919,57700.0
2007-08-29 13:00:00,48.44,48.46,48.38,48.38,88900.0,38.1919,38.2077,38.1446,38.1446,88900.0
2007-08-29 13:10:00,48.39,48.42,48.36,48.36,57900.0,38.1525,38.1762,38.1289,38.1289,57900.0
2007-08-29 13:20:00,48.37,48.4,48.35,48.39,67800.0,38.1367,38.1604,38.121,38.1525,67800.0
2007-08-29 13:30:00,48.4,48.42,48.34,48.36,113600.0,38.1604,38.1762,38.1131,38.1289,113600.0
2007-08-29 13:40:00,48.35,48.37,48.27,48.33,89500.0,38.121,38.1367,38.0579,38.1052,89500.0
2007-08-29 13:50:00,48.32,48.38,48.32,48.33,100000.0,38.0973,38.1446,38.0973,38.1052,100000.0
2007-08-29 14:00:00,48.34,48.4,48.27,48.36,118300.0,38.1131,38.1604,38.0579,38.1289,118300.0
2007-08-29 14:10:00,48.35,48.51,48.35,48.4,111200.0,38.121,38.2471,38.121,38.1604,111200.0
2007-08-29 14:20:00,48.4,48.49,48.39,48.41,92600.0,38.1604,38.2314,38.1525,38.1683,92600.0
2007-08-29 14:30:00,48.42,48.49,48.4,48.42,176100.0,38.1762,38.2314,38.1604,38.1762,176100.0
2007-08-29 14:40:00,48.41,48.43,48.37,48.43,140900.0,38.1683,38.1841,38.1367,38.1841,140900.0
2007-08-29 14:50:00,48.43,48.49,48.35,48.44,83700.0,38.1841,38.2314,38.121,38.1919,83700.0
2007-08-29 15:00:00,48.43,48.51,48.41,48.48,131300.0,38.1841,38.2471,38.1683,38.2235,131300.0
2007-08-29 15:10:00,48.49,48.52,48.46,48.5,176400.0,38.2314,38.255,38.2077,38.2392,176400.0
2007-08-29 15:20:00,48.49,48.52,48.46,48.49,163200.0,38.2314,38.255,38.2077,38.2314,163200.0
2007-08-29 15:30:00,48.49,48.52,48.46,48.5,184700.0,38.2314,38.255,38.2077,38.2392,184700.0
2007-08-29 15:40:00,48.5,48.59,48.48,48.55,376400.0,38.2392,38.3102,38.2235,38.2787,376400.0
2007-08-29 15:50:00,48.55,48.69,48.54,48.69,415300.0,38.2787,38.389,38.2708,38.389,415300.0
2007-08-30 09:30:00,48.69,48.9,48.33,48.86,130500.0,38.389,38.5546,38.1052,38.5231,130500.0
2007-08-30 09:40:00,48.89,48.9,48.78,48.84,141100.0,38.5467,38.5546,38.46,38.5073,141100.0
2007-08-30 09:50:00,48.85,48.88,48.73,48.8,123300.0,38.5152,38.5388,38.4206,38.4758,123300.0
2007-08-30 10:00:00,48.8,48.88,48.73,48.75,160500.0,38.4758,38.5388,38.4206,38.4364,160500.0
2007-08-30 10:10:00,48.74,48.84,48.7,48.78,177600.0,38.4285,38.5073,38.3969,38.46,177600.0
2007-08-30 10:20:00,48.77,48.87,48.73,48.83,162600.0,38.4521,38.531,38.4206,38.4994,162600.0
2007-08-30 10:30:00,48.82,48.89,48.74,48.78,143600.0,38.4915,38.5467,38.4285,38.46,143600.0
2007-08-30 10:40:00,48.78,48.97,48.78,48.97,172600.0,38.46,38.6098,38.46,38.6098,172600.0
2007-08-30 10:50:00,48.97,49.02,48.94,49.0,144000.0,38.6098,38.6492,38.5862,38.6335,144000.0
2007-08-30 11:00:00,49.0,49.07,48.96,49.05,126300.0,38.6335,38.6887,38.6019,38.6729,126300.0
2007-08-30 11:10:00,49.05,49.14,49.01,49.13,152900.0,38.6729,38.7438,38.6413,38.736,152900.0
2007-08-30 11:20:00,49.14,49.15,48.77,49.1,129000.0,38.7438,38.7517,38.4521,38.7123,129000.0
2007-08-30 11:30:00,49.09,49.15,49.03,49.14,88000.0,38.7044,38.7517,38.6571,38.7438,88000.0
2007-08-30 11:40:00,49.14,49.2,49.12,49.19,89100.0,38.7438,38.7911,38.7281,38.7833,89100.0
2007-08-30 11:50:00,49.19,49.21,49.16,49.19,99500.0,38.7833,38.799,38.7596,38.7833,99500.0
2007-08-30 12:00:00,49.19,49.21,49.16,49.19,156400.0,38.7833,38.799,38.7596,38.7833,156400.0
2007-08-30 12:10:00,49.19,49.23,49.11,49.12,154600.0,38.7833,38.8148,38.7202,38.7281,154600.0
2007-08-30 12:20:00,49.12,49.16,48.99,49.06,304300.0,38.7281,38.7596,38.6256,38.6808,304300.0
2007-08-30 12:30:00,49.06,49.16,49.01,49.11,211400.0,38.6808,38.7596,38.6413,38.7202,211400.0
2007-08-30 12:40:00,49.12,49.25,49.12,49.18,135900.0,38.7281,38.8306,38.7281,38.7754,135900.0
2007-08-30 12:50:00,49.18,49.25,49.16,49.24,172400.0,38.7754,38.8306,38.7596,38.8227,172400.0
2007-08-30 13:00:00,49.25,49.31,49.18,49.3,310700.0,38.8306,38.8779,38.7754,38.87,310700.0
2007-08-30 13:10:00,49.32,49.49,49.28,49.48,180000.0,38.8858,39.0198,38.8542,39.0119,180000.0
2007-08-30 13:20:00,49.47,49.49,49.35,49.4,101600.0,39.004,39.0198,38.9094,38.9488,101600.0
2007-08-30 13:30:00,49.4,49.4,49.32,49.36,87000.0,38.9488,38.9488,38.8858,38.9173,87000.0
2007-08-30 13:40:00,49.35,49.37,49.27,49.3,119200.0,38.9094,38.9252,38.8463,38.87,119200.0
2007-08-30 13:50:00,49.3,49.37,49.26,49.35,125500.0,38.87,38.9252,38.8385,38.9094,125500.0
2007-08-30 14:00:00,49.35,49.42,49.34,49.35,223400.0,38.9094,38.9646,38.9015,38.9094,223400.0
2007-08-30 14:10:00,49.35,49.36,49.28,49.33,105900.0,38.9094,38.9173,38.8542,38.8936,105900.0
2007-08-30 14:20:00,49.33,49.35,49.25,49.29,112100.0,38.8936,38.9094,38.8306,38.8621,112100.0
2007-08-30 14:30:00,49.29,49.38,49.21,49.3,161300.0,38.8621,38.9331,38.799,38.87,161300.0
2007-08-30 14:40:00,49.3,49.34,49.16,49.21,114500.0,38.87,38.9015,38.7596,38.799,114500.0
2007-08-30 14:50:00,49.21,49.26,49.14,49.15,107000.0,38.799,38.8385,38.7438,38.7517,107000.0
2007-08-30 15:00:00,49.16,49.23,49.11,49.2,147500.0,38.7596,38.8148,38.7202,38.7911,147500.0
2007-08-30 15:10:00,49.2,49.26,49.18,49.2,157400.0,38.7911,38.8385,38.7754,38.7911,157400.0
2007-08-30 15:20:00,49.21,49.24,49.13,49.17,161600.0,38.799,38.8227,38.736,38.7675,161600.0
2007-08-30 15:30:00,49.17,49.2,49.07,49.1,167100.0,38.7675,38.7911,38.6887,38.7123,167100.0
2007-08-30 15:40:00,49.1,49.1,48.97,49.0,384300.0,38.7123,38.7123,38.6098,38.6335,384300.0
2007-08-30 15:50:00,49.0,49.1,48.95,49.07,233600.0,38.6335,38.7123,38.594,38.6887,233600.0
2007-08-31 09:30:00,49.3,49.34,49.01,49.08,258400.0,38.87,38.9015,38.6413,38.6965,258400.0
2007-08-31 09:40:00,49.1,49.34,49.07,49.29,201100.0,38.7123,38.9015,38.6887,38.8621,201100.0
2007-08-31 09:50:00,49.27,49.37,49.1,49.31,220500.0,38.8463,38.9252,38.7123,38.8779,220500.0
2007-08-31 10:00:00,49.3,49.38,49.21,49.35,325900.0,38.87,38.9331,38.799,38.9094,325900.0
2007-08-31 10:10:00,49.35,49.36,49.22,49.32,177700.0,38.9094,38.9173,38.8069,38.8858,177700.0
2007-08-31 10:20:00,49.3,49.37,49.24,49.33,145400.0,38.87,38.9252,38.8227,38.8936,145400.0
2007-08-31 10:30:00,49.32,49.49,49.3,49.45,151400.0,38.8858,39.0198,38.87,38.9883,151400.0
2007-08-31 10:40:00,49.45,49.5,49.44,49.47,152900.0,38.9883,39.0277,38.9804,39.004,152900.0
2007-08-31 10:50:00,49.47,49.5,49.44,49.47,190500.0,39.004,39.0277,38.9804,39.004,190500.0
2007-08-31 11:00:00,49.48,49.5,49.34,49.34,235100.0,39.0119,39.0277,38.9015,38.9015,235100.0
2007-08-31 11:10:00,49.34,49.5,49.31,49.44,184700.0,38.9015,39.0277,38.8779,38.9804,184700.0
2007-08-31 11:20:00,49.45,49.56,49.45,49.54,227500.0,38.9883,39.075,38.9883,39.0592,227500.0
2007-08-31 11:30:00,49.54,49.65,49.54,49.64,170200.0,39.0592,39.1459,39.0592,39.1381,170200.0
2007-08-31 11:40:00,49.64,49.7,49.62,49.69,199000.0,39.1381,39.1854,39.1223,39.1775,199000.0
2007-08-31 11:50:00,49.69,49.76,49.67,49.75,231000.0,39.1775,39.2327,39.1617,39.2248,231000.0
2007-08-31 12:00:00,49.75,49.79,49.7,49.76,191700.0,39.2248,39.2563,39.1854,39.2327,191700.0
2007-08-31 12:10:00,49.77,49.86,49.76,49.8,257100.0,39.2406,39.3115,39.2327,39.2642,257100.0
2007-08-31 12:20:00,49.8,49.94,49.8,49.93,213800.0,39.2642,39.3746,39.2642,39.3667,213800.0
2007-08-31 12:30:00,49.93,50.08,49.93,50.04,401600.0,39.3667,39.485,39.3667,39.4534,401600.0
2007-08-31 12:40:00,50.05,50.06,50.0,50.01,120600.0,39.4613,39.4692,39.4219,39.4298,120600.0
2007-08-31 12:50:00,50.01,50.03,49.97,50.0,129500.0,39.4298,39.4456,39.3982,39.4219,129500.0
2007-08-31 13:00:00,50.0,50.03,49.97,50.03,184400.0,39.4219,39.4456,39.3982,39.4456,184400.0
2007-08-31 13:10:00,50.03,50.03,49.95,49.97,134600.0,39.4456,39.4456,39.3825,39.3982,134600.0
2007-08-31 13:20:00,49.96,50.04,49.94,50.04,208500.0,39.3904,39.4534,39.3746,39.4534,208500.0
2007-08-31 13:30:00,50.03,50.04,49.95,49.99,157600.0,39.4456,39.4534,39.3825,39.414,157600.0
2007-08-31 13:40:00,49.99,50.01,49.82,49.83,150300.0,39.414,39.4298,39.28,39.2879,150300.0
2007-08-31 13:50:00,49.82,49.86,49.79,49.83,123600.0,39.28,39.3115,39.2563,39.2879,123600.0
2007-08-31 14:00:00,49.83,50.02,49.82,50.01,153000.0,39.2879,39.4377,39.28,39.4298,153000.0
2007-08-31 14:10:00,50.01,50.03,49.95,50.01,118200.0,39.4298,39.4456,39.3825,39.4298,118200.0
2007-08-31 14:20:00,50.01,50.03,49.99,50.01,149800.0,39.4298,39.4456,39.414,39.4298,149800.0
2007-08-31 14:30:00,50.01,50.04,49.99,50.02,166900.0,39.4298,39.4534,39.414,39.4377,166900.0
2007-08-31 14:40:00,50.02,50.03,49.96,50.0,113200.0,39.4377,39.4456,39.3904,39.4219,113200.0
2007-08-31 14:50:00,50.0,50.01,49.92,49.93,125600.0,39.4219,39.4298,39.3588,39.3667,125600.0
2007-08-31 15:00:00,49.93,50.03,49.93,49.99,115900.0,39.3667,39.4456,39.3667,39.414,115900.0
2007-08-31 15:10:00,50.0,50.02,49.97,49.99,142800.0,39.4219,39.4377,39.3982,39.414,142800.0
2007-08-31 15:20:00,50.0,50.01,49.95,50.0,367700.0,39.4219,39.4298,39.3825,39.4219,367700.0
2007-08-31 15:30:00,50.01,50.21,50.01,50.18,380800.0,39.4298,39.5875,39.4298,39.5638,380800.0
2007-08-31 15:40:00,50.18,50.3,49.93,50.09,445300.0,39.5638,39.6584,39.3667,39.4929,445300.0
2007-08-31 15:50:00,50.09,50.12,49.85,49.92,670600.0,39.4929,39.5165,39.3036,39.3588,670600.0
2007-09-04 09:30:00,50.11,50.35,50.02,50.13,286900.0,39.5086,39.6979,39.4377,39.5244,286900.0
2007-09-04 09:40:00,50.15,50.5,49.99,50.49,254900.0,39.5402,39.8161,39.414,39.8082,254900.0
2007-09-04 09:50:00,50.51,50.75,50.47,50.64,295900.0,39.824,40.0132,39.7925,39.9265,295900.0
2007-09-04 10:00:00,50.63,50.73,50.47,50.49,247400.0,39.9186,39.9975,39.7925,39.8082,247400.0
2007-09-04 10:10:00,50.48,50.51,50.34,50.38,230100.0,39.8004,39.824,39.69,39.7215,230100.0
2007-09-04 10:20:00,50.37,50.39,50.22,50.29,255100.0,39.7136,39.7294,39.5954,39.6505,255100.0
2007-09-04 10:30:00,50.3,50.37,50.21,50.3,160900.0,39.6584,39.7136,39.5875,39.6584,160900.0
2007-09-04 10:40:00,50.3,50.33,50.24,50.25,97600.0,39.6584,39.6821,39.6111,39.619,97600.0
2007-09-04 10:50:00,50.27,50.32,50.25,50.28,103800.0,39.6348,39.6742,39.619,39.6427,103800.0
2007-09-04 11:00:00,50.28,50.29,50.24,50.24,82600.0,39.6427,39.6505,39.6111,39.6111,82600.0
2007-09-04 11:10:00,50.23,50.29,50.15,50.27,111600.0,39.6032,39.6505,39.5402,39.6348,111600.0
2007-09-04 11:20:00,50.27,50.29,50.0,50.05,326800.0,39.6348,39.6505,39.4219,39.4613,326800.0
2007-09-04 11:30:00,50.05,50.18,50.0,50.16,104800.0,39.4613,39.5638,39.4219,39.548,104800.0
2007-09-04 11:40:00,50.16,50.43,50.15,50.41,227200.0,39.548,39.7609,39.5402,39.7452,227200.0
2007-09-04 11:50:00,50.4,50.5,50.37,50.41,216000.0,39.7373,39.8161,39.7136,39.7452,216000.0
2007-09-04 12:00:00,50.41,50.44,50.37,50.42,109700.0,39.7452,39.7688,39.7136,39.753,109700.0
2007-09-04 12:10:00,50.42,50.44,50.38,50.41,65300.0,39.753,39.7688,39.7215,39.7452,65300.0
2007-09-04 12:20:00,50.41,50.43,50.38,50.41,53100.0,39.7452,39.7609,39.7215,39.7452,53100.0
2007-09-04 12:30:00,50.41,50.45,50.4,50.4,90800.0,39.7452,39.7767,39.7373,39.7373,90800.0
2007-09-04 12:40:00,50.4,50.47,50.38,50.42,94900.0,39.7373,39.7925,39.7215,39.753,94900.0
2007-09-04 12:50:00,50.43,50.43,50.38,50.4,62500.0,39.7609,39.7609,39.7215,39.7373,62500.0
2007-09-04 13:00:00,50.39,50.39,50.29,50.37,76300.0,39.7294,39.7294,39.6505,39.7136,76300.0
2007-09-04 13:10:00,50.37,50.45,50.36,50.43,73900.0,39.7136,39.7767,39.7057,39.7609,73900.0
2007-09-04 13:20:00,50.43,50.51,50.42,50.46,68700.0,39.7609,39.824,39.753,39.7846,68700.0
2007-09-04 13:30:00,50.47,50.5,50.45,50.47,75000.0,39.7925,39.8161,39.7767,39.7925,75000.0
2007-09-04 13:40:00,50.48,50.51,50.43,50.48,89100.0,39.8004,39.824,39.7609,39.8004,89100.0
2007-09-04 13:50:00,50.48,50.51,50.47,50.49,85600.0,39.8004,39.824,39.7925,39.8082,85600.0
2007-09-04 14:00:00,50.5,50.59,50.48,50.57,238000.0,39.8161,39.8871,39.8004,39.8713,238000.0
2007-09-04 14:10:00,50.59,50.64,50.55,50.58,137400.0,39.8871,39.9265,39.8555,39.8792,137400.0
2007-09-04 14:20:00,50.59,50.6,50.42,50.45,126600.0,39.8871,39.895,39.753,39.7767,126600.0
2007-09-04 14:30:00,50.45,50.57,50.44,50.44,118800.0,39.7767,39.8713,39.7688,39.7688,118800.0
2007-09-04 14:40:00,50.44,50.45,50.25,50.33,292300.0,39.7688,39.7767,39.619,39.6821,292300.0
2007-09-04 14:50:00,50.33,50.45,50.31,50.32,179400.0,39.6821,39.7767,39.6663,39.6742,179400.0
2007-09-04 15:00:00,50.33,50.34,50.22,50.25,192000.0,39.6821,39.69,39.5954,39.619,192000.0
2007-09-04 15:10:00,50.25,50.35,50.24,50.31,118400.0,39.619,39.6979,39.6111,39.6663,118400.0
2007-09-04 15:20:00,50.3,50.37,50.29,50.35,130900.0,39.6584,39.7136,39.6505,39.6979,130900.0
2007-09-04 15:30:00,50.35,50.36,50.26,50.28,147500.0,39.6979,39.7057,39.6269,39.6427,147500.0
2007-09-04 15:40:00,50.28,50.3,50.18,50.25,344300.0,39.6427,39.6584,39.5638,39.619,344300.0
2007-09-04 15:50:00,50.26,50.3,50.18,50.22,168600.0,39.6269,39.6584,39.5638,39.5954,168600.0
2007-09-05 09:30:00,49.86,50.0,49.85,49.9,123800.0,39.3115,39.4219,39.3036,39.3431,123800.0
2007-09-05 09:40:00,49.92,49.95,49.7,49.7,155400.0,39.3588,39.3825,39.1854,39.1854,155400.0
2007-09-05 09:50:00,49.71,49.71,49.57,49.59,138700.0,39.1933,39.1933,39.0829,39.0986,138700.0
2007-09-05 10:00:00,49.59,49.59,49.4,49.48,234400.0,39.0986,39.0986,38.9488,39.0119,234400.0
2007-09-05 10:10:00,49.48,49.49,49.25,49.38,148200.0,39.0119,39.0198,38.8306,38.9331,148200.0
2007-09-05 10:20:00,49.38,49.69,49.36,49.66,254700.0,38.9331,39.1775,38.9173,39.1538,254700.0
2007-09-05 10:30:00,49.66,49.69,49.56,49.57,81000.0,39.1538,39.1775,39.075,39.0829,81000.0
2007-09-05 10:40:00,49.57,49.64,49.47,49.61,111100.0,39.0829,39.1381,39.004,39.1144,111100.0
2007-09-05 10:50:00,49.61,49.62,49.44,49.45,240500.0,39.1144,39.1223,38.9804,38.9883,240500.0
2007-09-05 11:00:00,49.44,49.55,49.35,49.41,175800.0,38.9804,39.0671,38.9094,38.9567,175800.0
2007-09-05 11:10:00,49.4,49.42,49.38,49.42,59400.0,38.9488,38.9646,38.9331,38.9646,59400.0
2007-09-05 11:20:00,49.42,49.42,49.32,49.37,99300.0,38.9646,38.9646,38.8858,38.9252,99300.0
2007-09-05 11:30:00,49.36,49.38,49.29,49.32,73100.0,38.9173,38.9331,38.8621,38.8858,73100.0
2007-09-05 11:40:00,49.32,49.35,49.27,49.29,70100.0,38.8858,38.9094,38.8463,38.8621,70100.0
2007-09-05 11:50:00,49.3,49.42,49.28,49.41,36300.0,38.87,38.9646,38.8542,38.9567,36300.0
2007-09-05 12:00:00,49.41,49.43,49.29,49.3,95900.0,38.9567,38.9725,38.8621,38.87,95900.0
2007-09-05 12:10:00,49.3,49.33,49.23,49.25,141500.0,38.87,38.8936,38.8148,38.8306,141500.0
2007-09-05 12:20:00,49.26,49.31,49.22,49.22,114300.0,38.8385,38.8779,38.8069,38.8069,114300.0
2007-09-05 12:30:00,49.23,49.26,49.21,49.25,103700.0,38.8148,38.8385,38.799,38.8306,103700.0
2007-09-05 12:40:00,49.24,49.34,49.24,49.25,113400.0,38.8227,38.9015,38.8227,38.8306,113400.0
2007-09-05 12:50:00,49.25,49.35,49.24,49.35,116500.0,38.8306,38.9094,38.8227,38.9094,116500.0
2007-09-05 13:00:00,49.34,49.37,49.22,49.29,159500.0,38.9015,38.9252,38.8069,38.8621,159500.0
2007-09-05 13:10:00,49.29,49.31,49.25,49.25,74500.0,38.8621,38.8779,38.8306,38.8306,74500.0
2007-09-05 13:20:00,49.27,49.28,49.18,49.19,106300.0,38.8463,38.8542,38.7754,38.7833,106300.0
2007-09-05 13:30:00,49.19,49.29,49.14,49.29,93500.0,38.7833,38.8621,38.7438,38.8621,93500.0
2007-09-05 13:40:00,49.29,49.32,49.25,49.28,114200.0,38.8621,38.8858,38.8306,38.8542,114200.0
2007-09-05 13:50:00,49.28,49.29,49.25,49.27,57800.0,38.8542,38.8621,38.8306,38.8463,57800.0
2007-09-05 14:00:00,49.26,49.3,49.15,49.26,198100.0,38.8385,38.87,38.7517,38.8385,198100.0
2007-09-05 14:10:00,49.26,49.3,49.22,49.23,109400.0,38.8385,38.87,38.8069,38.8148,109400.0
2007-09-05 14:20:00,49.23,49.24,49.16,49.18,118100.0,38.8148,38.8227,38.7596,38.7754,118100.0
2007-09-05 14:30:00,49.19,49.3,49.18,49.29,90500.0,38.7833,38.87,38.7754,38.8621,90500.0
2007-09-05 14:40:00,49.29,49.3,49.22,49.26,116600.0,38.8621,38.87,38.8069,38.8385,116600.0
2007-09-05 14:50:00,49.26,49.34,49.2,49.28,131900.0,38.8385,38.9015,38.7911,38.8542,131900.0
2007-09-05 15:00:00,49.28,49.32,49.21,49.3,151100.0,38.8542,38.8858,38.799,38.87,151100.0
2007-09-05 15:10:00,49.3,49.31,49.23,49.3,126600.0,38.87,38.8779,38.8148,38.87,126600.0
2007-09-05 15:20:00,49.3,49.32,49.25,49.28,154200.0,38.87,38.8858,38.8306,38.8542,154200.0
2007-09-05 15:30:00,49.28,49.3,49.2,49.25,160900.0,38.8542,38.87,38.7911,38.8306,160900.0
2007-09-05 15:40:00,49.25,49.44,49.25,49.43,297900.0,38.8306,38.9804,38.8306,38.9725,297900.0
2007-09-05 15:50:00,49.43,49.45,49.31,49.31,303900.0,38.9725,38.9883,38.8779,38.8779,303900.0
2007-09-06 09:30:00,49.03,49.58,49.03,49.11,147100.0,38.6571,39.0908,38.6571,38.7202,147100.0
2007-09-06 09:40:00,49.1,49.14,49.06,49.12,87800.0,38.7123,38.7438,38.6808,38.7281,87800.0
2007-09-06 09:50:00,49.12,49.22,49.08,49.1,82600.0,38.7281,38.8069,38.6965,38.7123,82600.0
2007-09-06 10:00:00,49.1,49.29,49.09,49.28,89200.0,38.7123,38.8621,38.7044,38.8542,89200.0
2007-09-06 10:10:00,49.28,49.3,49.13,49.24,93600.0,38.8542,38.87,38.736,38.8227,93600.0
2007-09-06 10:20:00,49.24,49.31,49.21,49.28,97900.0,38.8227,38.8779,38.799,38.8542,97900.0
2007-09-06 10:30:00,49.29,49.35,49.26,49.34,106200.0,38.8621,38.9094,38.8385,38.9015,106200.0
2007-09-06 10:40:00,49.34,49.36,49.32,49.34,91900.0,38.9015,38.9173,38.8858,38.9015,91900.0
2007-09-06 10:50:00,49.34,49.41,49.34,49.4,104600.0,38.9015,38.9567,38.9015,38.9488,104600.0
2007-09-06 11:00:00,49.41,49.41,49.29,49.3,90400.0,38.9567,38.9567,38.8621,38.87,90400.0
2007-09-06 11:10:00,49.3,49.37,49.28,49.3,81400.0,38.87,38.9252,38.8542,38.87,81400.0
2007-09-06 11:20:00,49.3,49.43,49.29,49.38,114600.0,38.87,38.9725,38.8621,38.9331,114600.0
2007-09-06 11:30:00,49.39,49.5,49.38,49.42,72200.0,38.941,39.0277,38.9331,38.9646,72200.0
2007-09-06 11:40:00,49.42,49.52,49.41,49.43,103300.0,38.9646,39.0434,38.9567,38.9725,103300.0
2007-09-06 11:50:00,49.43,49.52,49.37,49.45,94800.0,38.9725,39.0434,38.9252,38.9883,94800.0
2007-09-06 12:00:00,49.45,49.52,49.39,49.49,65400.0,38.9883,39.0434,38.941,39.0198,65400.0
2007-09-06 12:10:00,49.48,49.71,49.48,49.69,157100.0,39.0119,39.1933,39.0119,39.1775,157100.0
2007-09-06 12:20:00,49.69,49.7,49.59,49.69,54000.0,39.1775,39.1854,39.0986,39.1775,54000.0
2007-09-06 12:30:00,49.69,49.72,49.45,49.69,88200.0,39.1775,39.2011,38.9883,39.1775,88200.0
2007-09-06 12:40:00,49.69,49.72,49.62,49.69,71700.0,39.1775,39.2011,39.1223,39.1775,71700.0
2007-09-06 12:50:00,49.68,49.72,49.4,49.5,160100.0,39.1696,39.2011,38.9488,39.0277,160100.0
2007-09-06 13:00:00,49.52,49.54,49.27,49.5,163900.0,39.0434,39.0592,38.8463,39.0277,163900.0
2007-09-06 13:10:00,49.5,49.54,49.44,49.51,52700.0,39.0277,39.0592,38.9804,39.0356,52700.0
2007-09-06 13:20:00,49.53,49.56,49.5,49.55,49300.0,39.0513,39.075,39.0277,39.0671,49300.0
2007-09-06 13:30:00,49.56,49.56,49.4,49.41,94400.0,39.075,39.075,38.9488,38.9567,94400.0
2007-09-06 13:40:00,49.42,49.49,49.37,49.38,82300.0,38.9646,39.0198,38.9252,38.9331,82300.0
2007-09-06 13:50:00,49.37,49.53,49.37,49.48,56400.0,38.9252,39.0513,38.9252,39.0119,56400.0
2007-09-06 14:00:00,49.48,49.52,49.45,49.49,58000.0,39.0119,39.0434,38.9883,39.0198,58000.0
2007-09-06 14:10:00,49.5,49.6,49.49,49.58,61000.0,39.0277,39.1065,39.0198,39.0908,61000.0
2007-09-06 14:20:00,49.59,49.63,49.53,49.53,78500.0,39.0986,39.1302,39.0513,39.0513,78500.0
2007-09-06 14:30:00,49.53,49.56,49.46,49.54,212700.0,39.0513,39.075,38.9961,39.0592,212700.0
2007-09-06 14:40:00,49.53,49.54,49.4,49.48,80800.0,39.0513,39.0592,38.9488,39.0119,80800.0
2007-09-06 14:50:00,49.48,49.5,49.37,49.41,109900.0,39.0119,39.0277,38.9252,38.9567,109900.0
2007-09-06 15:00:00,49.43,49.54,49.41,49.5,82900.0,38.9725,39.0592,38.9567,39.0277,82900.0
2007-09-06 15:10:00,49.51,49.54,49.48,49.52,83700.0,39.0356,39.0592,39.0119,39.0434,83700.0
2007-09-06 15:20:00,49.51,49.59,49.49,49.58,88300.0,39.0356,39.0986,39.0198,39.0908,88300.0
2007-09-06 15:30:00,49.58,49.63,49.57,49.57,68600.0,39.0908,39.1302,39.0829,39.0829,68600.0
2007-09-06 15:40:00,49.58,49.58,49.48,49.56,103900.0,39.0908,39.0908,39.0119,39.075,103900.0
2007-09-06 15:50:00,49.56,49.61,49.52,49.6,155400.0,39.075,39.1144,39.0434,39.1065,155400.0
2007-09-07 09:30:00,49.15,49.35,49.07,49.11,181400.0,38.7517,38.9094,38.6887,38.7202,181400.0
2007-09-07 09:40:00,49.1,49.23,49.07,49.22,166000.0,38.7123,38.8148,38.6887,38.8069,166000.0
2007-09-07 09:50:00,49.23,49.34,49.18,49.19,128700.0,38.8148,38.9015,38.7754,38.7833,128700.0
2007-09-07 10:00:00,49.19,49.25,49.17,49.2,99000.0,38.7833,38.8306,38.7675,38.7911,99000.0
2007-09-07 10:10:00,49.21,49.25,49.15,49.21,127500.0,38.799,38.8306,38.7517,38.799,127500.0
2007-09-07 10:20:00,49.22,49.38,49.22,49.33,116400.0,38.8069,38.9331,38.8069,38.8936,116400.0
2007-09-07 10:30:00,49.32,49.36,49.21,49.28,111200.0,38.8858,38.9173,38.799,38.8542,111200.0
2007-09-07 10:40:00,49.28,49.39,49.28,49.36,75400.0,38.8542,38.941,38.8542,38.9173,75400.0
2007-09-07 10:50:00,49.36,49.5,49.34,49.43,123300.0,38.9173,39.0277,38.9015,38.9725,123300.0
2007-09-07 11:00:00,49.43,49.46,49.35,49.35,100400.0,38.9725,38.9961,38.9094,38.9094,100400.0
2007-09-07 11:10:00,49.35,49.36,49.18,49.29,128100.0,38.9094,38.9173,38.7754,38.8621,128100.0
2007-09-07 11:20:00,49.29,49.3,49.13,49.21,88900.0,38.8621,38.87,38.736,38.799,88900.0
2007-09-07 11:30:00,49.21,49.32,49.17,49.28,75100.0,38.799,38.8858,38.7675,38.8542,75100.0
2007-09-07 11:40:00,49.28,49.3,49.18,49.21,92500.0,38.8542,38.87,38.7754,38.799,92500.0
2007-09-07 11:50:00,49.21,49.27,49.15,49.2,59800.0,38.799,38.8463,38.7517,38.7911,59800.0
2007-09-07 12:00:00,49.19,49.21,49.11,49.19,51600.0,38.7833,38.799,38.7202,38.7833,51600.0
2007-09-07 12:10:00,49.19,49.29,49.16,49.25,67000.0,38.7833,38.8621,38.7596,38.8306,67000.0
2007-09-07 12:20:00,49.26,49.33,49.24,49.28,52500.0,38.8385,38.8936,38.8227,38.8542,52500.0
2007-09-07 12:30:00,49.31,49.33,49.23,49.26,66000.0,38.8779,38.8936,38.8148,38.8385,66000.0
2007-09-07 12:40:00,49.27,49.29,49.19,49.21,48100.0,38.8463,38.8621,38.7833,38.799,48100.0
2007-09-07 12:50:00,49.21,49.26,49.21,49.25,35200.0,38.799,38.8385,38.799,38.8306,35200.0
2007-09-07 13:00:00,49.25,49.3,49.2,49.29,48000.0,38.8306,38.87,38.7911,38.8621,48000.0
2007-09-07 13:10:00,49.28,49.3,49.2,49.22,58300.0,38.8542,38.87,38.7911,38.8069,58300.0
2007-09-07 13:20:00,49.21,49.25,49.16,49.19,42400.0,38.799,38.8306,38.7596,38.7833,42400.0
2007-09-07 13:30:00,49.19,49.28,49.13,49.14,59200.0,38.7833,38.8542,38.736,38.7438,59200.0
2007-09-07 13:40:00,49.14,49.26,49.12,49.24,57400.0,38.7438,38.8385,38.7281,38.8227,57400.0
2007-09-07 13:50:00,49.23,49.24,49.15,49.16,87000.0,38.8148,38.8227,38.7517,38.7596,87000.0
2007-09-07 14:00:00,49.16,49.22,49.1,49.17,89300.0,38.7596,38.8069,38.7123,38.7675,89300.0
2007-09-07 14:10:00,49.16,49.24,49.14,49.22,65100.0,38.7596,38.8227,38.7438,38.8069,65100.0
2007-09-07 14:20:00,49.23,49.25,49.18,49.24,66700.0,38.8148,38.8306,38.7754,38.8227,66700.0
2007-09-07 14:30:00,49.25,49.25,49.19,49.22,37300.0,38.8306,38.8306,38.7833,38.8069,37300.0
2007-09-07 14:40:00,49.23,49.25,49.18,49.18,92800.0,38.8148,38.8306,38.7754,38.7754,92800.0
2007-09-07 14:50:00,49.18,49.19,49.0,49.03,101300.0,38.7754,38.7833,38.6335,38.6571,101300.0
2007-09-07 15:00:00,49.03,49.2,49.01,49.2,154600.0,38.6571,38.7911,38.6413,38.7911,154600.0
2007-09-07 15:10:00,49.2,49.28,49.18,49.22,133100.0,38.7911,38.8542,38.7754,38.8069,133100.0
2007-09-07 15:20:00,49.24,49.36,48.98,49.08,151300.0,38.8227,38.9173,38.6177,38.6965,151300.0
2007-09-07 15:30:00,49.08,49.15,48.98,49.08,140700.0,38.6965,38.7517,38.6177,38.6965,140700.0
2007-09-07 15:40:00,49.07,49.25,49.03,49.19,259400.0,38.6887,38.8306,38.6571,38.7833,259400.0
2007-09-07 15:50:00,49.19,49.28,49.1,49.17,291000.0,38.7833,38.8542,38.7123,38.7675,291000.0
2007-09-10 09:30:00,49.34,49.48,49.2,49.39,82800.0,38.9015,39.0119,38.7911,38.941,82800.0
2007-09-10 09:40:00,49.39,49.43,49.29,49.39,64200.0,38.941,38.9725,38.8621,38.941,64200.0
2007-09-10 09:50:00,49.38,49.46,49.26,49.4,154800.0,38.9331,38.9961,38.8385,38.9488,154800.0
2007-09-10 10:00:00,49.4,49.48,49.34,49.4,87700.0,38.9488,39.0119,38.9015,38.9488,87700.0
2007-09-10 10:10:00,49.42,49.42,49.32,49.34,234500.0,38.9646,38.9646,38.8858,38.9015,234500.0
2007-09-10 10:20:00,49.34,49.35,49.25,49.27,119100.0,38.9015,38.9094,38.8306,38.8463,119100.0
2007-09-10 10:30:00,49.28,49.42,49.28,49.4,130200.0,38.8542,38.9646,38.8542,38.9488,130200.0
2007-09-10 10:40:00,49.39,49.44,49.35,49.38,102200.0,38.941,38.9804,38.9094,38.9331,102200.0
2007-09-10 10:50:00,49.37,49.42,49.35,49.36,128400.0,38.9252,38.9646,38.9094,38.9173,128400.0
2007-09-10 11:00:00,49.37,49.4,49.36,49.36,100600.0,38.9252,38.9488,38.9173,38.9173,100600.0
2007-09-10 11:10:00,49.36,49.4,49.25,49.28,236800.0,38.9173,38.9488,38.8306,38.8542,236800.0
2007-09-10 11:20:00,49.27,49.36,49.25,49.26,104200.0,38.8463,38.9173,38.8306,38.8385,104200.0
2007-09-10 11:30:00,49.25,49.35,49.22,49.31,196400.0,38.8306,38.9094,38.8069,38.8779,196400.0
2007-09-10 11:40:00,49.31,49.36,49.25,49.28,136800.0,38.8779,38.9173,38.8306,38.8542,136800.0
2007-09-10 11:50:00,49.28,49.28,49.2,49.23,33500.0,38.8542,38.8542,38.7911,38.8148,33500.0
2007-09-10 12:00:00,49.24,49.32,49.24,49.3,90900.0,38.8227,38.8858,38.8227,38.87,90900.0
2007-09-10 12:10:00,49.28,49.32,49.25,49.3,129400.0,38.8542,38.8858,38.8306,38.87,129400.0
2007-09-10 12:20:00,49.31,49.37,49.28,49.29,112600.0,38.8779,38.9252,38.8542,38.8621,112600.0
2007-09-10 12:30:00,49.29,49.3,49.07,49.08,192000.0,38.8621,38.87,38.6887,38.6965,192000.0
2007-09-10 12:40:00,49.08,49.13,48.98,49.01,89700.0,38.6965,38.736,38.6177,38.6413,89700.0
2007-09-10 12:50:00,49.01,49.08,48.97,49.04,59400.0,38.6413,38.6965,38.6098,38.665,59400.0
2007-09-10 13:00:00,49.04,49.08,49.03,49.05,59500.0,38.665,38.6965,38.6571,38.6729,59500.0
2007-09-10 13:10:00,49.06,49.19,49.02,49.15,66800.0,38.6808,38.7833,38.6492,38.7517,66800.0
2007-09-10 13:20:00,49.14,49.15,49.05,49.11,66100.0,38.7438,38.7517,38.6729,38.7202,66100.0
2007-09-10 13:30:00,49.13,49.16,49.08,49.09,123400.0,38.736,38.7596,38.6965,38.7044,123400.0
2007-09-10 13:40:00,49.08,49.13,49.07,49.1,58800.0,38.6965,38.736,38.6887,38.7123,58800.0
2007-09-10 13:50:00,49.09,49.14,49.08,49.12,78500.0,38.7044,38.7438,38.6965,38.7281,78500.0
2007-09-10 14:00:00,49.11,49.15,49.05,49.13,115200.0,38.7202,38.7517,38.6729,38.736,115200.0
2007-09-10 14:10:00,49.13,49.16,49.12,49.14,95300.0,38.736,38.7596,38.7281,38.7438,95300.0
2007-09-10 14:20:00,49.13,49.21,49.12,49.21,92800.0,38.736,38.799,38.7281,38.799,92800.0
2007-09-10 14:30:00,49.21,49.24,49.13,49.2,263500.0,38.799,38.8227,38.736,38.7911,263500.0
2007-09-10 14:40:00,49.2,49.33,49.19,49.24,202400.0,38.7911,38.8936,38.7833,38.8227,202400.0
2007-09-10 14:50:00,49.25,49.27,49.11,49.15,148200.0,38.8306,38.8463,38.7202,38.7517,148200.0
2007-09-10 15:00:00,49.15,49.16,49.01,49.16,190900.0,38.7517,38.7596,38.6413,38.7596,190900.0
2007-09-10 15:10:00,49.15,49.21,49.11,49.17,169500.0,38.7517,38.799,38.7202,38.7675,169500.0
2007-09-10 15:20:00,49.17,49.27,49.1,49.11,223100.0,38.7675,38.8463,38.7123,38.7202,223100.0
2007-09-10 15:30:00,49.11,49.21,49.07,49.16,171000.0,38.7202,38.799,38.6887,38.7596,171000.0
2007-09-10 15:40:00,49.16,49.17,49.1,49.11,406700.0,38.7596,38.7675,38.7123,38.7202,406700.0
2007-09-10 15:50:00,49.1,49.22,49.04,49.15,582400.0,38.7123,38.8069,38.665,38.7517,582400.0
2007-09-11 09:30:00,49.42,49.46,48.78,48.96,182100.0,38.9646,38.9961,38.46,38.6019,182100.0
2007-09-11 09:40:00,48.96,48.98,48.79,48.87,155200.0,38.6019,38.6177,38.4679,38.531,155200.0
2007-09-11 09:50:00,48.89,49.12,48.88,49.0,361400.0,38.5467,38.7281,38.5388,38.6335,361400.0
2007-09-11 10:00:00,49.01,49.24,48.98,49.24,238400.0,38.6413,38.8227,38.6177,38.8227,238400.0
2007-09-11 10:10:00,49.25,49.31,49.22,49.25,140500.0,38.8306,38.8779,38.8069,38.8306,140500.0
2007-09-11 10:20:00,49.25,49.27,49.21,49.24,155400.0,38.8306,38.8463,38.799,38.8227,155400.0
2007-09-11 10:30:00,49.24,49.34,49.2,49.31,100200.0,38.8227,38.9015,38.7911,38.8779,100200.0
2007-09-11 10:40:00,49.31,49.4,49.31,49.39,111900.0,38.8779,38.9488,38.8779,38.941,111900.0
2007-09-11 10:50:00,49.39,49.42,49.39,49.42,86300.0,38.941,38.9646,38.941,38.9646,86300.0
2007-09-11 11:00:00,49.41,49.45,49.38,49.4,131700.0,38.9567,38.9883,38.9331,38.9488,131700.0
2007-09-11 11:10:00,49.4,49.43,49.33,49.34,109300.0,38.9488,38.9725,38.8936,38.9015,109300.0
2007-09-11 11:20:00,49.34,49.42,49.27,49.31,255600.0,38.9015,38.9646,38.8463,38.8779,255600.0
2007-09-11 11:30:00,49.32,49.33,49.19,49.32,198000.0,38.8858,38.8936,38.7833,38.8858,198000.0
2007-09-11 11:40:00,49.32,49.36,49.3,49.31,156500.0,38.8858,38.9173,38.87,38.8779,156500.0
2007-09-11 11:50:00,49.31,49.32,49.3,49.31,84000.0,38.8779,38.8858,38.87,38.8779,84000.0
2007-09-11 12:00:00,49.3,49.35,49.29,49.35,107500.0,38.87,38.9094,38.8621,38.9094,107500.0
2007-09-11 12:10:00,49.35,49.36,49.29,49.36,89700.0,38.9094,38.9173,38.8621,38.9173,89700.0
2007-09-11 12:20:00,49.36,49.38,49.34,49.34,81500.0,38.9173,38.9331,38.9015,38.9015,81500.0
2007-09-11 12:30:00,49.34,49.41,49.3,49.35,160700.0,38.9015,38.9567,38.87,38.9094,160700.0
2007-09-11 12:40:00,49.34,49.49,49.33,49.49,125400.0,38.9015,39.0198,38.8936,39.0198,125400.0
2007-09-11 12:50:00,49.49,49.49,49.45,49.46,70300.0,39.0198,39.0198,38.9883,38.9961,70300.0
2007-09-11 13:00:00,49.47,49.49,49.43,49.43,53400.0,39.004,39.0198,38.9725,38.9725,53400.0
2007-09-11 13:10:00,49.43,49.44,49.38,49.38,84900.0,38.9725,38.9804,38.9331,38.9331,84900.0
2007-09-11 13:20:00,49.39,49.45,49.35,49.45,88700.0,38.941,38.9883,38.9094,38.9883,88700.0
2007-09-11 13:30:00,49.45,49.5,49.44,49.5,109900.0,38.9883,39.0277,38.9804,39.0277,109900.0
2007-09-11 13:40:00,49.5,49.56,49.5,49.52,97500.0,39.0277,39.075,39.0277,39.0434,97500.0
2007-09-11 13:50:00,49.52,49.63,49.52,49.62,89800.0,39.0434,39.1302,39.0434,39.1223,89800.0
2007-09-11 14:00:00,49.62,49.66,49.59,49.6,116100.0,39.1223,39.1538,39.0986,39.1065,116100.0
2007-09-11 14:10:00,49.62,49.63,49.53,49.62,107600.0,39.1223,39.1302,39.0513,39.1223,107600.0
2007-09-11 14:20:00,49.62,49.7,49.61,49.7,93400.0,39.1223,39.1854,39.1144,39.1854,93400.0
2007-09-11 14:30:00,49.7,49.73,49.6,49.63,169400.0,39.1854,39.209,39.1065,39.1302,169400.0
2007-09-11 14:40:00,49.63,49.65,49.54,49.54,99700.0,39.1302,39.1459,39.0592,39.0592,99700.0
2007-09-11 14:50:00,49.56,49.61,49.5,49.58,119700.0,39.075,39.1144,39.0277,39.0908,119700.0
2007-09-11 15:00:00,49.57,49.58,49.38,49.42,148400.0,39.0829,39.0908,38.9331,38.9646,148400.0
2007-09-11 15:10:00,49.43,49.59,49.41,49.58,67200.0,38.9725,39.0986,38.9567,39.0908,67200.0
2007-09-11 15:20:00,49.58,49.58,49.46,49.49,75100.0,39.0908,39.0908,38.9961,39.0198,75100.0
2007-09-11 15:30:00,49.49,49.57,49.43,49.44,158900.0,39.0198,39.0829,38.9725,38.9804,158900.0
2007-09-11 15:40:00,49.45,49.45,49.31,49.38,254500.0,38.9883,38.9883,38.8779,38.9331,254500.0
2007-09-11 15:50:00,49.36,49.63,49.34,49.57,379100.0,38.9173,39.1302,38.9015,39.0829,379100.0
2007-09-12 09:30:00,49.53,49.59,49.46,49.46,163900.0,39.0513,39.0986,38.9961,38.9961,163900.0
2007-09-12 09:40:00,49.47,49.52,49.39,49.41,157700.0,39.004,39.0434,38.941,38.9567,157700.0
2007-09-12 09:50:00,49.42,49.52,49.35,49.43,167300.0,38.9646,39.0434,38.9094,38.9725,167300.0
2007-09-12 10:00:00,49.42,49.48,49.37,49.38,181700.0,38.9646,39.0119,38.9252,38.9331,181700.0
2007-09-12 10:10:00,49.38,49.55,49.36,49.43,187800.0,38.9331,39.0671,38.9173,38.9725,187800.0
2007-09-12 10:20:00,49.44,49.73,49.41,49.64,316500.0,38.9804,39.209,38.9567,39.1381,316500.0
2007-09-12 10:30:00,49.63,49.74,49.52,49.6,294700.0,39.1302,39.2169,39.0434,39.1065,294700.0
2007-09-12 10:40:00,49.61,49.7,49.5,49.56,237800.0,39.1144,39.1854,39.0277,39.075,237800.0
2007-09-12 10:50:00,49.57,49.66,49.45,49.47,258000.0,39.0829,39.1538,38.9883,39.004,258000.0
2007-09-12 11:00:00,49.48,49.48,49.41,49.47,367800.0,39.0119,39.0119,38.9567,39.004,367800.0
2007-09-12 11:10:00,49.47,49.5,49.37,49.49,205300.0,39.004,39.0277,38.9252,39.0198,205300.0
2007-09-12 11:20:00,49.5,49.54,49.46,49.49,243100.0,39.0277,39.0592,38.9961,39.0198,243100.0
2007-09-12 11:30:00,49.5,49.5,49.48,49.49,71100.0,39.0277,39.0277,39.0119,39.0198,71100.0
2007-09-12 11:40:00,49.5,49.51,49.47,49.5,111800.0,39.0277,39.0356,39.004,39.0277,111800.0
2007-09-12 11:50:00,49.5,49.58,49.47,49.52,134700.0,39.0277,39.0908,39.004,39.0434,134700.0
2007-09-12 12:00:00,49.52,49.52,49.49,49.51,143300.0,39.0434,39.0434,39.0198,39.0356,143300.0
2007-09-12 12:10:00,49.5,49.58,49.5,49.55,116800.0,39.0277,39.0908,39.0277,39.0671,116800.0
2007-09-12 12:20:00,49.55,49.55,49.47,49.49,149500.0,39.0671,39.0671,39.004,39.0198,149500.0
2007-09-12 12:30:00,49.49,49.5,49.45,49.46,180200.0,39.0198,39.0277,38.9883,38.9961,180200.0
2007-09-12 12:40:00,49.47,49.56,49.45,49.54,65500.0,39.004,39.075,38.9883,39.0592,65500.0
2007-09-12 12:50:00,49.54,49.56,49.51,49.54,55200.0,39.0592,39.075,39.0356,39.0592,55200.0
2007-09-12 13:00:00,49.53,49.53,49.44,49.49,110700.0,39.0513,39.0513,38.9804,39.0198,110700.0
2007-09-12 13:10:00,49.49,49.51,49.46,49.48,105900.0,39.0198,39.0356,38.9961,39.0119,105900.0
2007-09-12 13:20:00,49.49,49.52,49.45,49.48,82900.0,39.0198,39.0434,38.9883,39.0119,82900.0
2007-09-12 13:30:00,49.48,49.51,49.43,49.49,43700.0,39.0119,39.0356,38.9725,39.0198,43700.0
2007-09-12 13:40:00,49.5,49.58,49.48,49.57,70600.0,39.0277,39.0908,39.0119,39.0829,70600.0
2007-09-12 13:50:00,49.58,49.6,49.51,49.52,82000.0,39.0908,39.1065,39.0356,39.0434,82000.0
2007-09-12 14:00:00,49.51,49.57,49.49,49.55,112200.0,39.0356,39.0829,39.0198,39.0671,112200.0
2007-09-12 14:10:00,49.56,49.59,49.54,49.56,139300.0,39.075,39.0986,39.0592,39.075,139300.0
2007-09-12 14:20:00,49.56,49.6,49.55,49.59,169300.0,39.075,39.1065,39.0671,39.0986,169300.0
2007-09-12 14:30:00,49.59,49.6,49.52,49.53,71300.0,39.0986,39.1065,39.0434,39.0513,71300.0
2007-09-12 14:40:00,49.53,49.59,49.5,49.57,93800.0,39.0513,39.0986,39.0277,39.0829,93800.0
2007-09-12 14:50:00,49.59,49.6,49.55,49.57,94800.0,39.0986,39.1065,39.0671,39.0829,94800.0
2007-09-12 15:00:00,49.57,49.6,49.54,49.56,222800.0,39.0829,39.1065,39.0592,39.075,222800.0
2007-09-12 15:10:00,49.55,49.58,49.52,49.53,107400.0,39.0671,39.0908,39.0434,39.0513,107400.0
2007-09-12 15:20:00,49.54,49.55,49.5,49.5,81200.0,39.0592,39.0671,39.0277,39.0277,81200.0
2007-09-12 15:30:00,49.51,49.51,49.45,49.46,138000.0,39.0356,39.0356,38.9883,38.9961,138000.0
2007-09-12 15:40:00,49.46,49.6,49.46,49.59,368000.0,38.9961,39.1065,38.9961,39.0986,368000.0
2007-09-12 15:50:00,49.59,49.63,49.49,49.53,292000.0,39.0986,39.1302,39.0198,39.0513,292000.0
2007-09-13 09:30:00,49.65,49.86,49.44,49.6,178200.0,39.1459,39.3115,38.9804,39.1065,178200.0
2007-09-13 09:40:00,49.6,49.65,49.39,49.43,127500.0,39.1065,39.1459,38.941,38.9725,127500.0
2007-09-13 09:50:00,49.44,49.5,49.42,49.44,97900.0,38.9804,39.0277,38.9646,38.9804,97900.0
2007-09-13 10:00:00,49.45,49.48,49.42,49.44,177300.0,38.9883,39.0119,38.9646,38.9804,177300.0
2007-09-13 10:10:00,49.44,49.5,49.44,49.5,90500.0,38.9804,39.0277,38.9804,39.0277,90500.0
2007-09-13 10:20:00,49.5,49.62,49.49,49.59,141800.0,39.0277,39.1223,39.0198,39.0986,141800.0
2007-09-13 10:30:00,49.59,49.63,49.51,49.56,122700.0,39.0986,39.1302,39.0356,39.075,122700.0
2007-09-13 10:40:00,49.57,49.6,49.55,49.58,66700.0,39.0829,39.1065,39.0671,39.0908,66700.0
2007-09-13 10:50:00,49.58,49.58,49.49,49.51,64000.0,39.0908,39.0908,39.0198,39.0356,64000.0
2007-09-13 11:00:00,49.52,49.57,49.46,49.5,105500.0,39.0434,39.0829,38.9961,39.0277,105500.0
2007-09-13 11:10:00,49.5,49.51,49.45,49.5,157500.0,39.0277,39.0356,38.9883,39.0277,157500.0
2007-09-13 11:20:00,49.5,49.52,49.49,49.51,174100.0,39.0277,39.0434,39.0198,39.0356,174100.0
2007-09-13 11:30:00,49.5,49.58,49.49,49.5,133700.0,39.0277,39.0908,39.0198,39.0277,133700.0
2007-09-13 11:40:00,49.49,49.54,49.49,49.53,133000.0,39.0198,39.0592,39.0198,39.0513,133000.0
2007-09-13 11:50:00,49.54,49.57,49.53,49.56,92800.0,39.0592,39.0829,39.0513,39.075,92800.0
2007-09-13 12:00:00,49.56,49.56,49.51,49.54,65100.0,39.075,39.075,39.0356,39.0592,65100.0
2007-09-13 12:10:00,49.53,49.63,49.5,49.57,166900.0,39.0513,39.1302,39.0277,39.0829,166900.0
2007-09-13 12:20:00,49.56,49.62,49.56,49.59,120100.0,39.075,39.1223,39.075,39.0986,120100.0
2007-09-13 12:30:00,49.59,49.64,49.59,49.63,67000.0,39.0986,39.1381,39.0986,39.1302,67000.0
2007-09-13 12:40:00,49.64,49.68,49.56,49.58,101300.0,39.1381,39.1696,39.075,39.0908,101300.0
2007-09-13 12:50:00,49.58,49.7,49.57,49.69,53500.0,39.0908,39.1854,39.0829,39.1775,53500.0
2007-09-13 13:00:00,49.69,49.75,49.67,49.73,83300.0,39.1775,39.2248,39.1617,39.209,83300.0
2007-09-13 13:10:00,49.73,49.78,49.72,49.76,60800.0,39.209,39.2484,39.2011,39.2327,60800.0
2007-09-13 13:20:00,49.76,49.84,49.72,49.77,100500.0,39.2327,39.2957,39.2011,39.2406,100500.0
2007-09-13 13:30:00,49.78,49.81,49.76,49.8,55700.0,39.2484,39.2721,39.2327,39.2642,55700.0
2007-09-13 13:40:00,49.8,49.8,49.68,49.69,63100.0,39.2642,39.2642,39.1696,39.1775,63100.0
2007-09-13 13:50:00,49.69,49.71,49.53,49.56,86300.0,39.1775,39.1933,39.0513,39.075,86300.0
2007-09-13 14:00:00,49.56,49.65,49.55,49.64,88700.0,39.075,39.1459,39.0671,39.1381,88700.0
2007-09-13 14:10:00,49.64,49.66,49.51,49.52,83500.0,39.1381,39.1538,39.0356,39.0434,83500.0
2007-09-13 14:20:00,49.52,49.63,49.49,49.51,129500.0,39.0434,39.1302,39.0198,39.0356,129500.0
2007-09-13 14:30:00,49.51,49.57,49.49,49.53,81900.0,39.0356,39.0829,39.0198,39.0513,81900.0
2007-09-13 14:40:00,49.53,49.58,49.53,49.56,57900.0,39.0513,39.0908,39.0513,39.075,57900.0
2007-09-13 14:50:00,49.56,49.62,49.49,49.56,83000.0,39.075,39.1223,39.0198,39.075,83000.0
2007-09-13 15:00:00,49.56,49.63,49.56,49.56,120600.0,39.075,39.1302,39.075,39.075,120600.0
2007-09-13 15:10:00,49.56,49.61,49.49,49.52,93700.0,39.075,39.1144,39.0198,39.0434,93700.0
2007-09-13 15:20:00,49.52,49.61,49.49,49.53,107300.0,39.0434,39.1144,39.0198,39.0513,107300.0
2007-09-13 15:30:00,49.53,49.55,49.46,49.51,219100.0,39.0513,39.0671,38.9961,39.0356,219100.0
2007-09-13 15:40:00,49.51,49.53,49.43,49.48,476000.0,39.0356,39.0513,38.9725,39.0119,476000.0
2007-09-13 15:50:00,49.48,49.57,49.46,49.54,426600.0,39.0119,39.0829,38.9961,39.0592,426600.0
2007-09-14 09:30:00,49.28,49.6,49.18,49.42,210600.0,38.8542,39.1065,38.7754,38.9646,210600.0
2007-09-14 09:40:00,49.42,49.47,49.36,49.44,183200.0,38.9646,39.004,38.9173,38.9804,183200.0
2007-09-14 09:50:00,49.43,49.49,49.42,49.47,205200.0,38.9725,39.0198,38.9646,39.004,205200.0
2007-09-14 10:00:00,49.47,49.52,49.45,49.5,306000.0,39.004,39.0434,38.9883,39.0277,306000.0
2007-09-14 10:10:00,49.5,49.7,49.46,49.66,143000.0,39.0277,39.1854,38.9961,39.1538,143000.0
2007-09-14 10:20:00,49.66,49.67,49.47,49.55,180100.0,39.1538,39.1617,39.004,39.0671,180100.0
2007-09-14 10:30:00,49.55,49.57,49.53,49.56,221500.0,39.0671,39.0829,39.0513,39.075,221500.0
2007-09-14 10:40:00,49.57,49.6,49.56,49.6,67700.0,39.0829,39.1065,39.075,39.1065,67700.0
2007-09-14 10:50:00,49.6,49.61,49.48,49.5,187400.0,39.1065,39.1144,39.0119,39.0277,187400.0
2007-09-14 11:00:00,49.5,49.51,49.48,49.49,140600.0,39.0277,39.0356,39.0119,39.0198,140600.0
2007-09-14 11:10:00,49.49,49.52,49.47,49.5,104200.0,39.0198,39.0434,39.004,39.0277,104200.0
2007-09-14 11:20:00,49.5,49.56,49.47,49.56,217200.0,39.0277,39.075,39.004,39.075,217200.0
2007-09-14 11:30:00,49.55,49.58,49.53,49.57,60800.0,39.0671,39.0908,39.0513,39.0829,60800.0
2007-09-14 11:40:00,49.56,49.6,49.51,49.51,56500.0,39.075,39.1065,39.0356,39.0356,56500.0
2007-09-14 11:50:00,49.5,49.64,49.5,49.63,54900.0,39.0277,39.1381,39.0277,39.1302,54900.0
2007-09-14 12:00:00,49.62,49.64,49.6,49.61,91700.0,39.1223,39.1381,39.1065,39.1144,91700.0
2007-09-14 12:10:00,49.61,49.67,49.61,49.67,88500.0,39.1144,39.1617,39.1144,39.1617,88500.0
2007-09-14 12:20:00,49.66,49.7,49.66,49.68,66800.0,39.1538,39.1854,39.1538,39.1696,66800.0
2007-09-14 12:30:00,49.68,49.76,49.68,49.7,147800.0,39.1696,39.2327,39.1696,39.1854,147800.0
2007-09-14 12:40:00,49.71,49.73,49.7,49.72,69200.0,39.1933,39.209,39.1854,39.2011,69200.0
2007-09-14 12:50:00,49.72,49.74,49.71,49.73,148200.0,39.2011,39.2169,39.1933,39.209,148200.0
2007-09-14 13:00:00,49.73,49.79,49.7,49.7,142300.0,39.209,39.2563,39.1854,39.1854,142300.0
2007-09-14 13:10:00,49.7,49.76,49.7,49.75,101700.0,39.1854,39.2327,39.1854,39.2248,101700.0
2007-09-14 13:20:00,49.75,49.88,49.74,49.88,151400.0,39.2248,39.3273,39.2169,39.3273,151400.0
2007-09-14 13:30:00,49.86,49.9,49.7,49.85,179400.0,39.3115,39.3431,39.1854,39.3036,179400.0
2007-09-14 13:40:00,49.85,50.1,49.84,50.01,447000.0,39.3036,39.5007,39.2957,39.4298,447000.0
2007-09-14 13:50:00,50.0,50.05,49.98,50.04,184000.0,39.4219,39.4613,39.4061,39.4534,184000.0
2007-09-14 14:00:00,50.05,50.09,49.97,49.99,214900.0,39.4613,39.4929,39.3982,39.414,214900.0
2007-09-14 14:10:00,49.99,50.07,49.9,50.03,137900.0,39.414,39.4771,39.3431,39.4456,137900.0
2007-09-14 14:20:00,50.02,50.15,50.02,50.13,154000.0,39.4377,39.5402,39.4377,39.5244,154000.0
2007-09-14 14:30:00,50.13,50.16,50.09,50.09,125100.0,39.5244,39.548,39.4929,39.4929,125100.0
2007-09-14 14:40:00,50.1,50.1,50.01,50.01,91600.0,39.5007,39.5007,39.4298,39.4298,91600.0
2007-09-14 14:50:00,50.01,50.02,49.92,50.01,147700.0,39.4298,39.4377,39.3588,39.4298,147700.0
2007-09-14 15:00:00,50.0,50.02,49.95,49.98,117400.0,39.4219,39.4377,39.3825,39.4061,117400.0
2007-09-14 15:10:00,49.99,50.01,49.94,50.01,116000.0,39.414,39.4298,39.3746,39.4298,116000.0
2007-09-14 15:20:00,50.01,50.14,50.01,50.05,200200.0,39.4298,39.5323,39.4298,39.4613,200200.0
2007-09-14 15:30:00,50.04,50.09,50.04,50.06,200000.0,39.4534,39.4929,39.4534,39.4692,200000.0
2007-09-14 15:40:00,50.06,50.12,49.96,49.96,319900.0,39.4692,39.5165,39.3904,39.3904,319900.0
2007-09-14 15:50:00,49.96,49.98,49.87,49.91,532100.0,39.3904,39.4061,39.3194,39.3509,532100.0
2007-09-17 09:30:00,49.73,49.87,49.65,49.83,494000.0,39.209,39.3194,39.1459,39.2879,494000.0
2007-09-17 09:40:00,49.83,49.87,49.74,49.79,142700.0,39.2879,39.3194,39.2169,39.2563,142700.0
2007-09-17 09:50:00,49.8,49.84,49.7,49.77,167800.0,39.2642,39.2957,39.1854,39.2406,167800.0
2007-09-17 10:00:00,49.76,49.78,49.64,49.74,210800.0,39.2327,39.2484,39.1381,39.2169,210800.0
2007-09-17 10:10:00,49.75,49.8,49.74,49.77,143400.0,39.2248,39.2642,39.2169,39.2406,143400.0
2007-09-17 10:20:00,49.77,49.78,49.75,49.77,105600.0,39.2406,39.2484,39.2248,39.2406,105600.0
2007-09-17 10:30:00,49.76,49.77,49.75,49.75,272400.0,39.2327,39.2406,39.2248,39.2248,272400.0
2007-09-17 10:40:00,49.76,49.84,49.74,49.75,143800.0,39.2327,39.2957,39.2169,39.2248,143800.0
2007-09-17 10:50:00,49.75,49.76,49.67,49.68,100800.0,39.2248,39.2327,39.1617,39.1696,100800.0
2007-09-17 11:00:00,49.68,49.72,49.67,49.69,112800.0,39.1696,39.2011,39.1617,39.1775,112800.0
2007-09-17 11:10:00,49.69,49.78,49.67,49.69,236500.0,39.1775,39.2484,39.1617,39.1775,236500.0
2007-09-17 11:20:00,49.7,49.7,49.57,49.61,71600.0,39.1854,39.1854,39.0829,39.1144,71600.0
2007-09-17 11:30:00,49.61,49.68,49.61,49.66,176100.0,39.1144,39.1696,39.1144,39.1538,176100.0
2007-09-17 11:40:00,49.66,49.77,49.66,49.72,134900.0,39.1538,39.2406,39.1538,39.2011,134900.0
2007-09-17 11:50:00,49.71,49.72,49.7,49.72,60600.0,39.1933,39.2011,39.1854,39.2011,60600.0
2007-09-17 12:00:00,49.71,49.73,49.69,49.7,82000.0,39.1933,39.209,39.1775,39.1854,82000.0
2007-09-17 12:10:00,49.7,49.76,49.7,49.71,201000.0,39.1854,39.2327,39.1854,39.1933,201000.0
2007-09-17 12:20:00,49.71,49.72,49.66,49.66,51500.0,39.1933,39.2011,39.1538,39.1538,51500.0
2007-09-17 12:30:00,49.66,49.71,49.64,49.7,80100.0,39.1538,39.1933,39.1381,39.1854,80100.0
2007-09-17 12:40:00,49.7,49.8,49.69,49.74,56500.0,39.1854,39.2642,39.1775,39.2169,56500.0
2007-09-17 12:50:00,49.73,49.76,49.69,49.76,30400.0,39.209,39.2327,39.1775,39.2327,30400.0
2007-09-17 13:00:00,49.76,49.87,49.74,49.85,92300.0,39.2327,39.3194,39.2169,39.3036,92300.0
2007-09-17 13:10:00,49.85,49.93,49.85,49.89,128200.0,39.3036,39.3667,39.3036,39.3352,128200.0
2007-09-17 13:20:00,49.88,49.89,49.84,49.84,36100.0,39.3273,39.3352,39.2957,39.2957,36100.0
2007-09-17 13:30:00,49.84,49.88,49.83,49.84,100800.0,39.2957,39.3273,39.2879,39.2957,100800.0
2007-09-17 13:40:00,49.84,49.85,49.83,49.84,70800.0,39.2957,39.3036,39.2879,39.2957,70800.0
2007-09-17 13:50:00,49.84,49.85,49.82,49.85,91700.0,39.2957,39.3036,39.28,39.3036,91700.0
2007-09-17 14:00:00,49.84,49.89,49.84,49.88,96500.0,39.2957,39.3352,39.2957,39.3273,96500.0
2007-09-17 14:10:00,49.87,49.98,49.87,49.98,247100.0,39.3194,39.4061,39.3194,39.4061,247100.0
2007-09-17 14:20:00,49.98,50.0,49.93,49.95,236800.0,39.4061,39.4219,39.3667,39.3825,236800.0
2007-09-17 14:30:00,49.95,50.0,49.91,49.92,106300.0,39.3825,39.4219,39.3509,39.3588,106300.0
2007-09-17 14:40:00,49.93,49.96,49.89,49.95,109400.0,39.3667,39.3904,39.3352,39.3825,109400.0
2007-09-17 14:50:00,49.96,50.06,49.96,50.02,139600.0,39.3904,39.4692,39.3904,39.4377,139600.0
2007-09-17 15:00:00,50.02,50.1,50.02,50.04,259200.0,39.4377,39.5007,39.4377,39.4534,259200.0
2007-09-17 15:10:00,50.04,50.05,50.03,50.05,210100.0,39.4534,39.4613,39.4456,39.4613,210100.0
2007-09-17 15:20:00,50.04,50.07,49.97,50.04,171400.0,39.4534,39.4771,39.3982,39.4534,171400.0
2007-09-17 15:30:00,50.02,50.11,50.01,50.06,351700.0,39.4377,39.5086,39.4298,39.4692,351700.0
2007-09-17 15:40:00,50.04,50.05,49.97,49.99,267800.0,39.4534,39.4613,39.3982,39.414,267800.0
2007-09-17 15:50:00,49.99,50.02,49.95,49.97,288600.0,39.414,39.4377,39.3825,39.3982,288600.0
2007-09-18 09:30:00,50.11,50.24,49.53,50.01,336300.0,39.5086,39.6111,39.0513,39.4298,336300.0
2007-09-18 09:40:00,50.06,50.09,49.86,49.92,372100.0,39.4692,39.4929,39.3115,39.3588,372100.0
2007-09-18 09:50:00,49.91,49.94,49.73,49.84,165200.0,39.3509,39.3746,39.209,39.2957,165200.0
2007-09-18 10:00:00,49.83,49.95,49.73,49.87,181600.0,39.2879,39.3825,39.209,39.3194,181600.0
2007-09-18 10:10:00,49.87,49.93,49.86,49.9,148200.0,39.3194,39.3667,39.3115,39.3431,148200.0
2007-09-18 10:20:00,49.89,49.99,49.89,49.99,79000.0,39.3352,39.414,39.3352,39.414,79000.0
2007-09-18 10:30:00,49.99,50.01,49.96,49.96,96900.0,39.414,39.4298,39.3904,39.3904,96900.0
2007-09-18 10:40:00,49.96,50.0,49.96,49.97,106500.0,39.3904,39.4219,39.3904,39.3982,106500.0
2007-09-18 10:50:00,49.96,49.98,49.88,49.95,190100.0,39.3904,39.4061,39.3273,39.3825,190100.0
2007-09-18 11:00:00,49.95,49.96,49.89,49.93,193800.0,39.3825,39.3904,39.3352,39.3667,193800.0
2007-09-18 11:10:00,49.93,49.96,49.82,49.82,99000.0,39.3667,39.3904,39.28,39.28,99000.0
2007-09-18 11:20:00,49.82,49.87,49.8,49.86,105200.0,39.28,39.3194,39.2642,39.3115,105200.0
2007-09-18 11:30:00,49.86,49.93,49.85,49.91,72400.0,39.3115,39.3667,39.3036,39.3509,72400.0
2007-09-18 11:40:00,49.9,49.92,49.88,49.89,65400.0,39.3431,39.3588,39.3273,39.3352,65400.0
2007-09-18 11:50:00,49.88,49.9,49.86,49.87,90300.0,39.3273,39.3431,39.3115,39.3194,90300.0
2007-09-18 12:00:00,49.86,49.9,49.83,49.85,132900.0,39.3115,39.3431,39.2879,39.3036,132900.0
2007-09-18 12:10:00,49.85,49.86,49.79,49.8,188800.0,39.3036,39.3115,39.2563,39.2642,188800.0
2007-09-18 12:20:00,49.8,49.81,49.79,49.79,68800.0,39.2642,39.2721,39.2563,39.2563,68800.0
2007-09-18 12:30:00,49.79,49.83,49.76,49.77,105800.0,39.2563,39.2879,39.2327,39.2406,105800.0
2007-09-18 12:40:00,49.77,49.79,49.73,49.77,84300.0,39.2406,39.2563,39.209,39.2406,84300.0
2007-09-18 12:50:00,49.78,49.81,49.76,49.76,36200.0,39.2484,39.2721,39.2327,39.2327,36200.0
2007-09-18 13:00:00,49.76,49.76,49.66,49.73,138500.0,39.2327,39.2327,39.1538,39.209,138500.0
2007-09-18 13:10:00,49.73,49.76,49.71,49.76,58000.0,39.209,39.2327,39.1933,39.2327,58000.0
2007-09-18 13:20:00,49.76,49.76,49.7,49.72,100900.0,39.2327,39.2327,39.1854,39.2011,100900.0
2007-09-18 13:30:00,49.71,49.86,49.71,49.86,86800.0,39.1933,39.3115,39.1933,39.3115,86800.0
2007-09-18 13:40:00,49.86,49.89,49.81,49.83,95200.0,39.3115,39.3352,39.2721,39.2879,95200.0
2007-09-18 13:50:00,49.83,49.85,49.7,49.75,213800.0,39.2879,39.3036,39.1854,39.2248,213800.0
2007-09-18 14:00:00,49.76,49.87,49.75,49.78,99300.0,39.2327,39.3194,39.2248,39.2484,99300.0
2007-09-18 14:10:00,49.77,50.19,49.7,50.05,432600.0,39.2406,39.5717,39.1854,39.4613,432600.0
2007-09-18 14:20:00,50.05,50.22,49.9,50.12,396600.0,39.4613,39.5954,39.3431,39.5165,396600.0
2007-09-18 14:30:00,50.12,50.47,50.11,50.47,572100.0,39.5165,39.7925,39.5086,39.7925,572100.0
2007-09-18 14:40:00,50.47,50.48,50.33,50.42,328800.0,39.7925,39.8004,39.6821,39.753,328800.0
2007-09-18 14:50:00,50.42,50.44,50.17,50.22,260600.0,39.753,39.7688,39.5559,39.5954,260600.0
2007-09-18 15:00:00,50.21,50.24,50.09,50.09,251200.0,39.5875,39.6111,39.4929,39.4929,251200.0
2007-09-18 15:10:00,50.09,50.18,50.09,50.14,263700.0,39.4929,39.5638,39.4929,39.5323,263700.0
2007-09-18 15:20:00,50.14,50.15,50.05,50.11,281400.0,39.5323,39.5402,39.4613,39.5086,281400.0
2007-09-18 15:30:00,50.11,50.15,50.0,50.03,374700.0,39.5086,39.5402,39.4219,39.4456,374700.0
2007-09-18 15:40:00,50.03,50.03,49.98,50.02,932000.0,39.4456,39.4456,39.4061,39.4377,932000.0
2007-09-18 15:50:00,50.02,50.13,50.0,50.08,623100.0,39.4377,39.5244,39.4219,39.485,623100.0
2007-09-19 09:30:00,50.25,50.44,50.11,50.2,297000.0,39.619,39.7688,39.5086,39.5796,297000.0
2007-09-19 09:40:00,50.2,50.21,50.16,50.18,130200.0,39.5796,39.5875,39.548,39.5638,130200.0
2007-09-19 09:50:00,50.19,50.2,50.05,50.16,152600.0,39.5717,39.5796,39.4613,39.548,152600.0
2007-09-19 10:00:00,50.15,50.21,50.15,50.2,163400.0,39.5402,39.5875,39.5402,39.5796,163400.0
2007-09-19 10:10:00,50.21,50.27,50.19,50.21,148100.0,39.5875,39.6348,39.5717,39.5875,148100.0
2007-09-19 10:20:00,50.2,50.24,50.17,50.19,201900.0,39.5796,39.6111,39.5559,39.5717,201900.0
2007-09-19 10:30:00,50.18,50.3,50.16,50.3,171400.0,39.5638,39.6584,39.548,39.6584,171400.0
2007-09-19 10:40:00,50.3,50.33,50.27,50.28,133100.0,39.6584,39.6821,39.6348,39.6427,133100.0
2007-09-19 10:50:00,50.28,50.34,50.27,50.31,128400.0,39.6427,39.69,39.6348,39.6663,128400.0
2007-09-19 11:00:00,50.31,50.35,50.22,50.25,94400.0,39.6663,39.6979,39.5954,39.619,94400.0
2007-09-19 11:10:00,50.25,50.32,50.22,50.32,111600.0,39.619,39.6742,39.5954,39.6742,111600.0
2007-09-19 11:20:00,50.32,50.33,50.23,50.32,107300.0,39.6742,39.6821,39.6032,39.6742,107300.0
2007-09-19 11:30:00,50.32,50.34,50.21,50.23,206700.0,39.6742,39.69,39.5875,39.6032,206700.0
2007-09-19 11:40:00,50.23,50.29,50.16,50.17,255800.0,39.6032,39.6505,39.548,39.5559,255800.0
2007-09-19 11:50:00,50.17,50.25,50.11,50.12,198200.0,39.5559,39.619,39.5086,39.5165,198200.0
2007-09-19 12:00:00,50.12,50.2,50.12,50.16,130800.0,39.5165,39.5796,39.5165,39.548,130800.0
2007-09-19 12:10:00,50.17,50.17,50.05,50.13,104400.0,39.5559,39.5559,39.4613,39.5244,104400.0
2007-09-19 12:20:00,50.13,50.17,50.08,50.12,176500.0,39.5244,39.5559,39.485,39.5165,176500.0
2007-09-19 12:30:00,50.12,50.16,50.09,50.16,75000.0,39.5165,39.548,39.4929,39.548,75000.0
2007-09-19 12:40:00,50.15,50.22,50.15,50.16,76100.0,39.5402,39.5954,39.5402,39.548,76100.0
2007-09-19 12:50:00,50.16,50.16,50.1,50.13,81200.0,39.548,39.548,39.5007,39.5244,81200.0
2007-09-19 13:00:00,50.14,50.14,50.03,50.07,185700.0,39.5323,39.5323,39.4456,39.4771,185700.0
2007-09-19 13:10:00,50.07,50.13,50.06,50.1,116000.0,39.4771,39.5244,39.4692,39.5007,116000.0
2007-09-19 13:20:00,50.11,50.11,50.0,50.03,106800.0,39.5086,39.5086,39.4219,39.4456,106800.0
2007-09-19 13:30:00,50.03,50.07,50.0,50.05,172600.0,39.4456,39.4771,39.4219,39.4613,172600.0
2007-09-19 13:40:00,50.05,50.09,49.99,49.99,167400.0,39.4613,39.4929,39.414,39.414,167400.0
2007-09-19 13:50:00,49.99,50.01,49.87,49.87,204700.0,39.414,39.4298,39.3194,39.3194,204700.0
2007-09-19 14:00:00,49.87,49.94,49.8,49.81,217000.0,39.3194,39.3746,39.2642,39.2721,217000.0
2007-09-19 14:10:00,49.81,49.84,49.6,49.76,379400.0,39.2721,39.2957,39.1065,39.2327,379400.0
2007-09-19 14:20:00,49.76,49.81,49.73,49.8,225400.0,39.2327,39.2721,39.209,39.2642,225400.0
2007-09-19 14:30:00,49.8,49.82,49.79,49.79,100700.0,39.2642,39.28,39.2563,39.2563,100700.0
2007-09-19 14:40:00,49.79,49.81,49.76,49.77,110400.0,39.2563,39.2721,39.2327,39.2406,110400.0
2007-09-19 14:50:00,49.77,49.82,49.73,49.82,289200.0,39.2406,39.28,39.209,39.28,289200.0
2007-09-19 15:00:00,49.81,49.85,49.81,49.84,163100.0,39.2721,39.3036,39.2721,39.2957,163100.0
2007-09-19 15:10:00,49.85,49.91,49.83,49.87,206200.0,39.3036,39.3509,39.2879,39.3194,206200.0
2007-09-19 15:20:00,49.88,49.88,49.8,49.85,189200.0,39.3273,39.3273,39.2642,39.3036,189200.0
2007-09-19 15:30:00,49.84,49.88,49.81,49.88,255800.0,39.2957,39.3273,39.2721,39.3273,255800.0
2007-09-19 15:40:00,49.87,49.9,49.79,49.79,301200.0,39.3194,39.3431,39.2563,39.2563,301200.0
2007-09-19 15:50:00,49.81,49.88,49.79,49.88,453800.0,39.2721,39.3273,39.2563,39.3273,453800.0
2007-09-20 09:30:00,49.8,50.01,49.55,49.96,233700.0,39.2642,39.4298,39.0671,39.3904,233700.0
2007-09-20 09:40:00,49.96,50.0,49.89,49.94,110000.0,39.3904,39.4219,39.3352,39.3746,110000.0
2007-09-20 09:50:00,49.94,49.95,49.9,49.93,321500.0,39.3746,39.3825,39.3431,39.3667,321500.0
2007-09-20 10:00:00,49.92,49.93,49.75,49.88,261000.0,39.3588,39.3667,39.2248,39.3273,261000.0
2007-09-20 10:10:00,49.89,49.89,49.84,49.84,151800.0,39.3352,39.3352,39.2957,39.2957,151800.0
2007-09-20 10:20:00,49.85,49.92,49.82,49.86,139900.0,39.3036,39.3588,39.28,39.3115,139900.0
2007-09-20 10:30:00,49.86,49.86,49.82,49.82,134100.0,39.3115,39.3115,39.28,39.28,134100.0
2007-09-20 10:40:00,49.82,49.86,49.82,49.85,132700.0,39.28,39.3115,39.28,39.3036,132700.0
2007-09-20 10:50:00,49.84,49.9,49.84,49.86,79400.0,39.2957,39.3431,39.2957,39.3115,79400.0
2007-09-20 11:00:00,49.86,49.87,49.83,49.86,96500.0,39.3115,39.3194,39.2879,39.3115,96500.0
2007-09-20 11:10:00,49.85,49.88,49.83,49.85,95000.0,39.3036,39.3273,39.2879,39.3036,95000.0
2007-09-20 11:20:00,49.85,49.88,49.84,49.86,44500.0,39.3036,39.3273,39.2957,39.3115,44500.0
2007-09-20 11:30:00,49.87,49.87,49.84,49.87,76100.0,39.3194,39.3194,39.2957,39.3194,76100.0
2007-09-20 11:40:00,49.86,49.88,49.85,49.87,84600.0,39.3115,39.3273,39.3036,39.3194,84600.0
2007-09-20 11:50:00,49.86,49.89,49.84,49.87,60200.0,39.3115,39.3352,39.2957,39.3194,60200.0
2007-09-20 12:00:00,49.87,49.89,49.83,49.87,125600.0,39.3194,39.3352,39.2879,39.3194,125600.0
2007-09-20 12:10:00,49.87,49.88,49.85,49.87,57400.0,39.3194,39.3273,39.3036,39.3194,57400.0
2007-09-20 12:20:00,49.86,49.89,49.84,49.86,63900.0,39.3115,39.3352,39.2957,39.3115,63900.0
2007-09-20 12:30:00,49.86,49.87,49.84,49.87,73400.0,39.3115,39.3194,39.2957,39.3194,73400.0
2007-09-20 12:40:00,49.86,49.88,49.82,49.88,116800.0,39.3115,39.3273,39.28,39.3273,116800.0
2007-09-20 12:50:00,49.88,49.88,49.86,49.88,23500.0,39.3273,39.3273,39.3115,39.3273,23500.0
2007-09-20 13:00:00,49.88,49.88,49.86,49.86,42300.0,39.3273,39.3273,39.3115,39.3115,42300.0
2007-09-20 13:10:00,49.86,49.88,49.85,49.88,49100.0,39.3115,39.3273,39.3036,39.3273,49100.0
2007-09-20 13:20:00,49.88,49.94,49.87,49.93,67600.0,39.3273,39.3746,39.3194,39.3667,67600.0
2007-09-20 13:30:00,49.92,49.95,49.85,49.89,100600.0,39.3588,39.3825,39.3036,39.3352,100600.0
2007-09-20 13:40:00,49.9,49.92,49.85,49.88,68600.0,39.3431,39.3588,39.3036,39.3273,68600.0
2007-09-20 13:50:00,49.88,49.9,49.86,49.89,108200.0,39.3273,39.3431,39.3115,39.3352,108200.0
2007-09-20 14:00:00,49.89,49.91,49.88,49.88,58000.0,39.3352,39.3509,39.3273,39.3273,58000.0
2007-09-20 14:10:00,49.89,49.93,49.88,49.9,67000.0,39.3352,39.3667,39.3273,39.3431,67000.0
2007-09-20 14:20:00,49.9,49.94,49.88,49.88,149000.0,39.3431,39.3746,39.3273,39.3273,149000.0
2007-09-20 14:30:00,49.88,49.9,49.85,49.88,176500.0,39.3273,39.3431,39.3036,39.3273,176500.0
2007-09-20 14:40:00,49.88,49.89,49.81,49.83,210600.0,39.3273,39.3352,39.2721,39.2879,210600.0
2007-09-20 14:50:00,49.83,49.86,49.79,49.8,114300.0,39.2879,39.3115,39.2563,39.2642,114300.0
2007-09-20 15:00:00,49.8,49.81,49.75,49.75,183400.0,39.2642,39.2721,39.2248,39.2248,183400.0
2007-09-20 15:10:00,49.75,49.83,49.75,49.81,175600.0,39.2248,39.2879,39.2248,39.2721,175600.0
2007-09-20 15:20:00,49.82,49.87,49.8,49.84,188700.0,39.28,39.3194,39.2642,39.2957,188700.0
2007-09-20 15:30:00,49.84,49.87,49.75,49.79,141600.0,39.2957,39.3194,39.2248,39.2563,141600.0
2007-09-20 15:40:00,49.79,49.89,49.75,49.82,204500.0,39.2563,39.3352,39.2248,39.28,204500.0
2007-09-20 15:50:00,49.82,49.87,49.78,49.8,663900.0,39.28,39.3194,39.2484,39.2642,663900.0
2007-09-21 09:30:00,50.17,50.17,49.91,49.98,2277500.0,39.5559,39.5559,39.3509,39.4061,2277500.0
2007-09-21 09:40:00,49.97,50.03,49.95,49.99,244700.0,39.3982,39.4456,39.3825,39.414,244700.0
2007-09-21 09:50:00,49.98,50.04,49.97,49.98,257800.0,39.4061,39.4534,39.3982,39.4061,257800.0
2007-09-21 10:00:00,49.99,50.03,49.98,49.99,109600.0,39.414,39.4456,39.4061,39.414,109600.0
2007-09-21 10:10:00,50.01,50.03,49.99,50.0,58300.0,39.4298,39.4456,39.414,39.4219,58300.0
2007-09-21 10:20:00,50.0,50.01,49.99,49.99,90100.0,39.4219,39.4298,39.414,39.414,90100.0
2007-09-21 10:30:00,50.0,50.02,49.97,50.01,281900.0,39.4219,39.4377,39.3982,39.4298,281900.0
2007-09-21 10:40:00,50.01,50.01,49.99,50.0,76700.0,39.4298,39.4298,39.414,39.4219,76700.0
2007-09-21 10:50:00,50.0,50.0,49.97,50.0,159300.0,39.4219,39.4219,39.3982,39.4219,159300.0
2007-09-21 11:00:00,50.0,50.0,49.97,49.98,194000.0,39.4219,39.4219,39.3982,39.4061,194000.0
2007-09-21 11:10:00,49.98,50.0,49.97,49.99,85500.0,39.4061,39.4219,39.3982,39.414,85500.0
2007-09-21 11:20:00,49.99,50.0,49.98,50.0,105400.0,39.414,39.4219,39.4061,39.4219,105400.0
2007-09-21 11:30:00,50.0,50.0,49.96,49.98,253300.0,39.4219,39.4219,39.3904,39.4061,253300.0
2007-09-21 11:40:00,49.97,49.98,49.89,49.96,185100.0,39.3982,39.4061,39.3352,39.3904,185100.0
2007-09-21 11:50:00,49.96,49.97,49.89,49.91,187400.0,39.3904,39.3982,39.3352,39.3509,187400.0
2007-09-21 12:00:00,49.9,49.91,49.87,49.87,58100.0,39.3431,39.3509,39.3194,39.3194,58100.0
2007-09-21 12:10:00,49.88,49.9,49.85,49.86,127000.0,39.3273,39.3431,39.3036,39.3115,127000.0
2007-09-21 12:20:00,49.86,49.89,49.85,49.88,103400.0,39.3115,39.3352,39.3036,39.3273,103400.0
2007-09-21 12:30:00,49.88,49.9,49.85,49.85,129200.0,39.3273,39.3431,39.3036,39.3036,129200.0
2007-09-21 12:40:00,49.86,49.9,49.82,49.89,125300.0,39.3115,39.3431,39.28,39.3352,125300.0
2007-09-21 12:50:00,49.89,49.91,49.81,49.84,198500.0,39.3352,39.3509,39.2721,39.2957,198500.0
2007-09-21 13:00:00,49.85,49.9,49.84,49.9,93600.0,39.3036,39.3431,39.2957,39.3431,93600.0
2007-09-21 13:10:00,49.9,49.98,49.9,49.93,87700.0,39.3431,39.4061,39.3431,39.3667,87700.0
2007-09-21 13:20:00,49.94,49.96,49.92,49.95,66300.0,39.3746,39.3904,39.3588,39.3825,66300.0
2007-09-21 13:30:00,49.95,49.96,49.94,49.95,89500.0,39.3825,39.3904,39.3746,39.3825,89500.0
2007-09-21 13:40:00,49.95,49.96,49.9,49.9,130600.0,39.3825,39.3904,39.3431,39.3431,130600.0
2007-09-21 13:50:00,49.91,49.97,49.81,49.95,217800.0,39.3509,39.3982,39.2721,39.3825,217800.0
2007-09-21 14:00:00,49.96,49.96,49.79,49.84,246600.0,39.3904,39.3904,39.2563,39.2957,246600.0
2007-09-21 14:10:00,49.85,49.88,49.78,49.85,119900.0,39.3036,39.3273,39.2484,39.3036,119900.0
2007-09-21 14:20:00,49.85,49.93,49.85,49.93,114800.0,39.3036,39.3667,39.3036,39.3667,114800.0
2007-09-21 14:30:00,49.93,49.93,49.91,49.92,167800.0,39.3667,39.3667,39.3509,39.3588,167800.0
2007-09-21 14:40:00,49.92,49.94,49.9,49.92,169600.0,39.3588,39.3746,39.3431,39.3588,169600.0
2007-09-21 14:50:00,49.92,49.94,49.9,49.92,187100.0,39.3588,39.3746,39.3431,39.3588,187100.0
2007-09-21 15:00:00,49.93,49.93,49.91,49.92,161300.0,39.3667,39.3667,39.3509,39.3588,161300.0
2007-09-21 15:10:00,49.93,49.95,49.92,49.92,217300.0,39.3667,39.3825,39.3588,39.3588,217300.0
2007-09-21 15:20:00,49.93,49.95,49.92,49.94,127300.0,39.3667,39.3825,39.3588,39.3746,127300.0
2007-09-21 15:30:00,49.93,49.95,49.9,49.91,281300.0,39.3667,39.3825,39.3431,39.3509,281300.0
2007-09-21 15:40:00,49.92,49.95,49.86,49.91,368400.0,39.3588,39.3825,39.3115,39.3509,368400.0
2007-09-21 15:50:00,49.91,49.96,49.78,49.95,510800.0,39.3509,39.3904,39.2484,39.3825,510800.0
2007-09-24 09:30:00,50.0,50.1,49.65,49.77,350400.0,39.4219,39.5007,39.1459,39.2406,350400.0
2007-09-24 09:40:00,49.77,49.87,49.69,49.84,299100.0,39.2406,39.3194,39.1775,39.2957,299100.0
2007-09-24 09:50:00,49.84,49.86,49.72,49.76,156400.0,39.2957,39.3115,39.2011,39.2327,156400.0
2007-09-24 10:00:00,49.76,49.83,49.75,49.76,154900.0,39.2327,39.2879,39.2248,39.2327,154900.0
2007-09-24 10:10:00,49.76,49.82,49.62,49.63,143300.0,39.2327,39.28,39.1223,39.1302,143300.0
2007-09-24 10:20:00,49.63,49.73,49.61,49.71,367100.0,39.1302,39.209,39.1144,39.1933,367100.0
2007-09-24 10:30:00,49.71,49.83,49.69,49.79,236100.0,39.1933,39.2879,39.1775,39.2563,236100.0
2007-09-24 10:40:00,49.8,49.81,49.76,49.8,179200.0,39.2642,39.2721,39.2327,39.2642,179200.0
2007-09-24 10:50:00,49.8,49.8,49.71,49.74,182600.0,39.2642,39.2642,39.1933,39.2169,182600.0
2007-09-24 11:00:00,49.73,49.74,49.66,49.67,215700.0,39.209,39.2169,39.1538,39.1617,215700.0
2007-09-24 11:10:00,49.67,49.7,49.66,49.67,62300.0,39.1617,39.1854,39.1538,39.1617,62300.0
2007-09-24 11:20:00,49.68,49.69,49.65,49.65,151200.0,39.1696,39.1775,39.1459,39.1459,151200.0
2007-09-24 11:30:00,49.65,49.67,49.55,49.56,2953500.0,39.1459,39.1617,39.0671,39.075,2953500.0
2007-09-24 11:40:00,49.56,49.65,49.56,49.6,219600.0,39.075,39.1459,39.075,39.1065,219600.0
2007-09-24 11:50:00,49.59,49.61,49.56,49.56,748800.0,39.0986,39.1144,39.075,39.075,748800.0
2007-09-24 12:00:00,49.56,49.65,49.54,49.55,199200.0,39.075,39.1459,39.0592,39.0671,199200.0
2007-09-24 12:10:00,49.55,49.56,49.52,49.53,91000.0,39.0671,39.075,39.0434,39.0513,91000.0
2007-09-24 12:20:00,49.53,49.57,49.51,49.54,114300.0,39.0513,39.0829,39.0356,39.0592,114300.0
2007-09-24 12:30:00,49.53,49.55,49.51,49.53,79900.0,39.0513,39.0671,39.0356,39.0513,79900.0
2007-09-24 12:40:00,49.53,49.57,49.51,49.52,114200.0,39.0513,39.0829,39.0356,39.0434,114200.0
2007-09-24 12:50:00,49.52,49.56,49.45,49.5,584200.0,39.0434,39.075,38.9883,39.0277,584200.0
2007-09-24 13:00:00,49.5,49.51,49.48,49.5,251800.0,39.0277,39.0356,39.0119,39.0277,251800.0
2007-09-24 13:10:00,49.5,49.51,49.48,49.5,145800.0,39.0277,39.0356,39.0119,39.0277,145800.0
2007-09-24 13:20:00,49.49,49.5,49.48,49.49,130000.0,39.0198,39.0277,39.0119,39.0198,130000.0
2007-09-24 13:30:00,49.49,49.5,49.45,49.48,283400.0,39.0198,39.0277,38.9883,39.0119,283400.0
2007-09-24 13:40:00,49.49,49.5,49.46,49.46,91300.0,39.0198,39.0277,38.9961,38.9961,91300.0
2007-09-24 13:50:00,49.47,49.57,49.46,49.51,164900.0,39.004,39.0829,38.9961,39.0356,164900.0
2007-09-24 14:00:00,49.51,49.55,49.49,49.55,57500.0,39.0356,39.0671,39.0198,39.0671,57500.0
2007-09-24 14:10:00,49.54,49.6,49.51,49.58,106100.0,39.0592,39.1065,39.0356,39.0908,106100.0
2007-09-24 14:20:00,49.59,49.61,49.49,49.51,243400.0,39.0986,39.1144,39.0198,39.0356,243400.0
2007-09-24 14:30:00,49.51,49.52,49.46,49.48,359700.0,39.0356,39.0434,38.9961,39.0119,359700.0
2007-09-24 14:40:00,49.48,49.5,49.47,49.49,145400.0,39.0119,39.0277,39.004,39.0198,145400.0
2007-09-24 14:50:00,49.5,49.56,49.48,49.5,82300.0,39.0277,39.075,39.0119,39.0277,82300.0
2007-09-24 15:00:00,49.5,49.56,49.46,49.54,174600.0,39.0277,39.075,38.9961,39.0592,174600.0
2007-09-24 15:10:00,49.54,49.57,49.49,49.55,106400.0,39.0592,39.0829,39.0198,39.0671,106400.0
2007-09-24 15:20:00,49.55,49.65,49.54,49.57,163800.0,39.0671,39.1459,39.0592,39.0829,163800.0
2007-09-24 15:30:00,49.57,49.57,49.48,49.48,636800.0,39.0829,39.0829,39.0119,39.0119,636800.0
2007-09-24 15:40:00,49.48,49.5,49.43,49.45,635200.0,39.0119,39.0277,38.9725,38.9883,635200.0
2007-09-24 15:50:00,49.45,49.55,49.44,49.55,629300.0,38.9883,39.0671,38.9804,39.0671,629300.0
2007-09-25 09:30:00,49.53,49.7,49.43,49.63,273900.0,39.0513,39.1854,38.9725,39.1302,273900.0
2007-09-25 09:40:00,49.65,49.82,49.65,49.82,181700.0,39.1459,39.28,39.1459,39.28,181700.0
2007-09-25 09:50:00,49.81,49.87,49.74,49.77,99000.0,39.2721,39.3194,39.2169,39.2406,99000.0
2007-09-25 10:00:00,49.77,49.79,49.51,49.53,207900.0,39.2406,39.2563,39.0356,39.0513,207900.0
2007-09-25 10:10:00,49.52,49.75,49.51,49.75,182000.0,39.0434,39.2248,39.0356,39.2248,182000.0
2007-09-25 10:20:00,49.76,49.77,49.67,49.7,250700.0,39.2327,39.2406,39.1617,39.1854,250700.0
2007-09-25 10:30:00,49.7,49.9,49.67,49.86,139900.0,39.1854,39.3431,39.1617,39.3115,139900.0
2007-09-25 10:40:00,49.86,49.91,49.83,49.85,118500.0,39.3115,39.3509,39.2879,39.3036,118500.0
2007-09-25 10:50:00,49.85,49.86,49.76,49.81,68500.0,39.3036,39.3115,39.2327,39.2721,68500.0
2007-09-25 11:00:00,49.8,49.83,49.77,49.79,81200.0,39.2642,39.2879,39.2406,39.2563,81200.0
2007-09-25 11:10:00,49.78,49.8,49.67,49.68,51200.0,39.2484,39.2642,39.1617,39.1696,51200.0
2007-09-25 11:20:00,49.68,49.69,49.58,49.68,114200.0,39.1696,39.1775,39.0908,39.1696,114200.0
2007-09-25 11:30:00,49.68,49.71,49.64,49.66,100500.0,39.1696,39.1933,39.1381,39.1538,100500.0
2007-09-25 11:40:00,49.66,49.68,49.64,49.67,236900.0,39.1538,39.1696,39.1381,39.1617,236900.0
2007-09-25 11:50:00,49.68,49.77,49.66,49.77,152600.0,39.1696,39.2406,39.1538,39.2406,152600.0
2007-09-25 12:00:00,49.76,49.77,49.74,49.76,126800.0,39.2327,39.2406,39.2169,39.2327,126800.0
2007-09-25 12:10:00,49.76,49.85,49.76,49.8,121400.0,39.2327,39.3036,39.2327,39.2642,121400.0
2007-09-25 12:20:00,49.8,49.86,49.79,49.86,56400.0,39.2642,39.3115,39.2563,39.3115,56400.0
2007-09-25 12:30:00,49.85,49.85,49.79,49.79,37900.0,39.3036,39.3036,39.2563,39.2563,37900.0
2007-09-25 12:40:00,49.79,49.83,49.78,49.8,133900.0,39.2563,39.2879,39.2484,39.2642,133900.0
2007-09-25 12:50:00,49.79,49.8,49.75,49.8,64400.0,39.2563,39.2642,39.2248,39.2642,64400.0
2007-09-25 13:00:00,49.8,49.85,49.78,49.81,122500.0,39.2642,39.3036,39.2484,39.2721,122500.0
2007-09-25 13:10:00,49.82,49.9,49.82,49.87,84800.0,39.28,39.3431,39.28,39.3194,84800.0
2007-09-25 13:20:00,49.88,49.91,49.8,49.84,103600.0,39.3273,39.3509,39.2642,39.2957,103600.0
2007-09-25 13:30:00,49.84,49.84,49.72,49.76,324500.0,39.2957,39.2957,39.2011,39.2327,324500.0
2007-09-25 13:40:00,49.76,49.77,49.72,49.76,124100.0,39.2327,39.2406,39.2011,39.2327,124100.0
2007-09-25 13:50:00,49.76,49.81,49.74,49.81,89200.0,39.2327,39.2721,39.2169,39.2721,89200.0
2007-09-25 14:00:00,49.8,49.82,49.74,49.75,265500.0,39.2642,39.28,39.2169,39.2248,265500.0
2007-09-25 14:10:00,49.75,49.75,49.6,49.63,1003200.0,39.2248,39.2248,39.1065,39.1302,1003200.0
2007-09-25 14:20:00,49.63,49.7,49.61,49.61,100000.0,39.1302,39.1854,39.1144,39.1144,100000.0
2007-09-25 14:30:00,49.6,49.61,49.49,49.53,964700.0,39.1065,39.1144,39.0198,39.0513,964700.0
2007-09-25 14:40:00,49.52,49.66,49.45,49.56,190800.0,39.0434,39.1538,38.9883,39.075,190800.0
2007-09-25 14:50:00,49.57,49.64,49.57,49.58,138200.0,39.0829,39.1381,39.0829,39.0908,138200.0
2007-09-25 15:00:00,49.58,49.6,49.54,49.54,85300.0,39.0908,39.1065,39.0592,39.0592,85300.0
2007-09-25 15:10:00,49.55,49.56,49.48,49.49,463100.0,39.0671,39.075,39.0119,39.0198,463100.0
2007-09-25 15:20:00,49.5,49.51,49.45,49.48,102400.0,39.0277,39.0356,38.9883,39.0119,102400.0
2007-09-25 15:30:00,49.48,49.5,49.43,49.5,104600.0,39.0119,39.0277,38.9725,39.0277,104600.0
2007-09-25 15:40:00,49.5,49.51,49.45,49.48,192000.0,39.0277,39.0356,38.9883,39.0119,192000.0
2007-09-25 15:50:00,49.49,49.55,49.48,49.55,338000.0,39.0198,39.0671,39.0119,39.0671,338000.0
2007-09-26 09:30:00,49.52,49.54,49.4,49.46,165300.0,39.0434,39.0592,38.9488,38.9961,165300.0
2007-09-26 09:40:00,49.47,49.51,49.14,49.25,211500.0,39.004,39.0356,38.7438,38.8306,211500.0
2007-09-26 09:50:00,49.26,49.3,49.21,49.27,113200.0,38.8385,38.87,38.799,38.8463,113200.0
2007-09-26 10:00:00,49.26,49.35,49.21,49.26,144000.0,38.8385,38.9094,38.799,38.8385,144000.0
2007-09-26 10:10:00,49.25,49.27,49.13,49.25,392600.0,38.8306,38.8463,38.736,38.8306,392600.0
2007-09-26 10:20:00,49.25,49.44,49.23,49.43,206700.0,38.8306,38.9804,38.8148,38.9725,206700.0
2007-09-26 10:30:00,49.42,49.47,49.25,49.25,148700.0,38.9646,39.004,38.8306,38.8306,148700.0
2007-09-26 10:40:00,49.26,49.32,49.25,49.29,88400.0,38.8385,38.8858,38.8306,38.8621,88400.0
2007-09-26 10:50:00,49.3,49.34,49.28,49.33,114000.0,38.87,38.9015,38.8542,38.8936,114000.0
2007-09-26 11:00:00,49.34,49.36,49.27,49.31,136800.0,38.9015,38.9173,38.8463,38.8779,136800.0
2007-09-26 11:10:00,49.3,49.45,49.3,49.43,304800.0,38.87,38.9883,38.87,38.9725,304800.0
2007-09-26 11:20:00,49.43,49.44,49.32,49.33,190500.0,38.9725,38.9804,38.8858,38.8936,190500.0
2007-09-26 11:30:00,49.34,49.36,49.31,49.32,150800.0,38.9015,38.9173,38.8779,38.8858,150800.0
2007-09-26 11:40:00,49.31,49.34,49.25,49.25,92000.0,38.8779,38.9015,38.8306,38.8306,92000.0
2007-09-26 11:50:00,49.25,49.31,49.23,49.31,235100.0,38.8306,38.8779,38.8148,38.8779,235100.0
2007-09-26 12:00:00,49.3,49.32,49.3,49.3,85700.0,38.87,38.8858,38.87,38.87,85700.0
2007-09-26 12:10:00,49.3,49.32,49.29,49.29,132600.0,38.87,38.8858,38.8621,38.8621,132600.0
2007-09-26 12:20:00,49.3,49.31,49.28,49.29,381000.0,38.87,38.8779,38.8542,38.8621,381000.0
2007-09-26 12:30:00,49.28,49.29,49.26,49.27,53500.0,38.8542,38.8621,38.8385,38.8463,53500.0
2007-09-26 12:40:00,49.26,49.28,49.17,49.2,113600.0,38.8385,38.8542,38.7675,38.7911,113600.0
2007-09-26 12:50:00,49.19,49.23,49.18,49.2,81300.0,38.7833,38.8148,38.7754,38.7911,81300.0
2007-09-26 13:00:00,49.2,49.23,49.17,49.17,83500.0,38.7911,38.8148,38.7675,38.7675,83500.0
2007-09-26 13:10:00,49.18,49.22,49.17,49.19,176100.0,38.7754,38.8069,38.7675,38.7833,176100.0
2007-09-26 13:20:00,49.19,49.21,49.17,49.2,468400.0,38.7833,38.799,38.7675,38.7911,468400.0
2007-09-26 13:30:00,49.2,49.22,49.17,49.21,156500.0,38.7911,38.8069,38.7675,38.799,156500.0
2007-09-26 13:40:00,49.2,49.23,49.15,49.2,523000.0,38.7911,38.8148,38.7517,38.7911,523000.0
2007-09-26 13:50:00,49.2,49.22,49.17,49.18,120700.0,38.7911,38.8069,38.7675,38.7754,120700.0
2007-09-26 14:00:00,49.17,49.2,49.17,49.2,89100.0,38.7675,38.7911,38.7675,38.7911,89100.0
2007-09-26 14:10:00,49.19,49.21,49.17,49.17,83800.0,38.7833,38.799,38.7675,38.7675,83800.0
2007-09-26 14:20:00,49.18,49.21,49.16,49.17,121500.0,38.7754,38.799,38.7596,38.7675,121500.0
2007-09-26 14:30:00,49.17,49.23,49.16,49.2,521400.0,38.7675,38.8148,38.7596,38.7911,521400.0
2007-09-26 14:40:00,49.2,49.22,49.19,49.21,223800.0,38.7911,38.8069,38.7833,38.799,223800.0
2007-09-26 14:50:00,49.2,49.24,49.2,49.21,120000.0,38.7911,38.8227,38.7911,38.799,120000.0
2007-09-26 15:00:00,49.21,49.3,49.21,49.3,114600.0,38.799,38.87,38.799,38.87,114600.0
2007-09-26 15:10:00,49.3,49.47,49.3,49.46,197800.0,38.87,39.004,38.87,38.9961,197800.0
2007-09-26 15:20:00,49.46,49.52,49.39,49.4,222600.0,38.9961,39.0434,38.941,38.9488,222600.0
2007-09-26 15:30:00,49.39,49.4,49.3,49.39,170300.0,38.941,38.9488,38.87,38.941,170300.0
2007-09-26 15:40:00,49.38,49.42,49.32,49.34,221300.0,38.9331,38.9646,38.8858,38.9015,221300.0
2007-09-26 15:50:00,49.34,49.35,49.31,49.32,198200.0,38.9015,38.9094,38.8779,38.8858,198200.0
2007-09-27 09:30:00,49.45,49.48,49.34,49.44,132800.0,38.9883,39.0119,38.9015,38.9804,132800.0
2007-09-27 09:40:00,49.46,49.46,49.37,49.38,97600.0,38.9961,38.9961,38.9252,38.9331,97600.0
2007-09-27 09:50:00,49.38,49.39,49.3,49.35,113200.0,38.9331,38.941,38.87,38.9094,113200.0
2007-09-27 10:00:00,49.35,49.4,49.3,49.37,112300.0,38.9094,38.9488,38.87,38.9252,112300.0
2007-09-27 10:10:00,49.37,49.45,49.35,49.4,360400.0,38.9252,38.9883,38.9094,38.9488,360400.0
2007-09-27 10:20:00,49.4,49.42,49.35,49.35,235900.0,38.9488,38.9646,38.9094,38.9094,235900.0
2007-09-27 10:30:00,49.36,49.4,49.34,49.34,89500.0,38.9173,38.9488,38.9015,38.9015,89500.0
2007-09-27 10:40:00,49.34,49.37,49.28,49.28,282000.0,38.9015,38.9252,38.8542,38.8542,282000.0
2007-09-27 10:50:00,49.29,49.34,49.25,49.34,144400.0,38.8621,38.9015,38.8306,38.9015,144400.0
2007-09-27 11:00:00,49.33,49.37,49.24,49.27,109900.0,38.8936,38.9252,38.8227,38.8463,109900.0
2007-09-27 11:10:00,49.28,49.33,49.24,49.28,67500.0,38.8542,38.8936,38.8227,38.8542,67500.0
2007-09-27 11:20:00,49.28,49.32,49.24,49.25,67800.0,38.8542,38.8858,38.8227,38.8306,67800.0
2007-09-27 11:30:00,49.25,49.28,49.24,49.26,69300.0,38.8306,38.8542,38.8227,38.8385,69300.0
2007-09-27 11:40:00,49.26,49.27,49.24,49.27,349900.0,38.8385,38.8463,38.8227,38.8463,349900.0
2007-09-27 11:50:00,49.28,49.38,49.28,49.28,86900.0,38.8542,38.9331,38.8542,38.8542,86900.0
2007-09-27 12:00:00,49.28,49.37,49.27,49.33,106600.0,38.8542,38.9252,38.8463,38.8936,106600.0
2007-09-27 12:10:00,49.32,49.34,49.31,49.33,39400.0,38.8858,38.9015,38.8779,38.8936,39400.0
2007-09-27 12:20:00,49.33,49.4,49.32,49.38,72500.0,38.8936,38.9488,38.8858,38.9331,72500.0
2007-09-27 12:30:00,49.38,49.39,49.35,49.36,41900.0,38.9331,38.941,38.9094,38.9173,41900.0
2007-09-27 12:40:00,49.37,49.37,49.31,49.31,65500.0,38.9252,38.9252,38.8779,38.8779,65500.0
2007-09-27 12:50:00,49.32,49.37,49.32,49.33,91800.0,38.8858,38.9252,38.8858,38.8936,91800.0
2007-09-27 13:00:00,49.33,49.34,49.28,49.31,94500.0,38.8936,38.9015,38.8542,38.8779,94500.0
2007-09-27 13:10:00,49.31,49.32,49.28,49.31,100200.0,38.8779,38.8858,38.8542,38.8779,100200.0
2007-09-27 13:20:00,49.32,49.36,49.3,49.33,68700.0,38.8858,38.9173,38.87,38.8936,68700.0
2007-09-27 13:30:00,49.32,49.37,49.32,49.33,176700.0,38.8858,38.9252,38.8858,38.8936,176700.0
2007-09-27 13:40:00,49.32,49.37,49.31,49.32,245800.0,38.8858,38.9252,38.8779,38.8858,245800.0
2007-09-27 13:50:00,49.32,49.36,49.3,49.31,84000.0,38.8858,38.9173,38.87,38.8779,84000.0
2007-09-27 14:00:00,49.31,49.37,49.28,49.28,139900.0,38.8779,38.9252,38.8542,38.8542,139900.0
2007-09-27 14:10:00,49.28,49.3,49.27,49.28,81400.0,38.8542,38.87,38.8463,38.8542,81400.0
2007-09-27 14:20:00,49.29,49.29,49.25,49.27,267300.0,38.8621,38.8621,38.8306,38.8463,267300.0
2007-09-27 14:30:00,49.28,49.29,49.26,49.27,77000.0,38.8542,38.8621,38.8385,38.8463,77000.0
2007-09-27 14:40:00,49.26,49.29,49.26,49.28,168100.0,38.8385,38.8621,38.8385,38.8542,168100.0
2007-09-27 14:50:00,49.29,49.31,49.25,49.26,159600.0,38.8621,38.8779,38.8306,38.8385,159600.0
2007-09-27 15:00:00,49.27,49.29,49.24,49.24,115800.0,38.8463,38.8621,38.8227,38.8227,115800.0
2007-09-27 15:10:00,49.25,49.32,49.24,49.32,102600.0,38.8306,38.8858,38.8227,38.8858,102600.0
2007-09-27 15:20:00,49.31,49.33,49.25,49.27,104300.0,38.8779,38.8936,38.8306,38.8463,104300.0
2007-09-27 15:30:00,49.26,49.28,49.25,49.28,135700.0,38.8385,38.8542,38.8306,38.8542,135700.0
2007-09-27 15:40:00,49.28,49.41,49.27,49.35,425500.0,38.8542,38.9567,38.8463,38.9094,425500.0
2007-09-27 15:50:00,49.35,49.35,49.27,49.31,329100.0,38.9094,38.9094,38.8463,38.8779,329100.0
2007-09-28 09:30:00,49.02,49.02,48.74,48.86,457000.0,38.6492,38.6492,38.4285,38.5231,457000.0
2007-09-28 09:40:00,48.86,49.8,48.6,48.63,534500.0,38.5231,39.2642,38.3181,38.3417,534500.0
2007-09-28 09:50:00,48.64,48.91,48.64,48.78,237900.0,38.3496,38.5625,38.3496,38.46,237900.0
2007-09-28 10:00:00,48.78,48.85,48.51,48.51,575900.0,38.46,38.5152,38.2471,38.2471,575900.0
2007-09-28 10:10:00,48.52,48.54,48.43,48.47,302100.0,38.255,38.2708,38.1841,38.2156,302100.0
2007-09-28 10:20:00,48.46,48.58,48.43,48.51,277800.0,38.2077,38.3023,38.1841,38.2471,277800.0
2007-09-28 10:30:00,48.51,48.52,48.21,48.32,496200.0,38.2471,38.255,38.0106,38.0973,496200.0
2007-09-28 10:40:00,48.31,48.34,48.21,48.24,202800.0,38.0894,38.1131,38.0106,38.0342,202800.0
2007-09-28 10:50:00,48.23,48.27,48.18,48.23,452800.0,38.0264,38.0579,37.9869,38.0264,452800.0
2007-09-28 11:00:00,48.23,48.25,48.19,48.2,1028600.0,38.0264,38.0421,37.9948,38.0027,1028600.0
2007-09-28 11:10:00,48.18,48.2,48.11,48.16,279300.0,37.9869,38.0027,37.9318,37.9712,279300.0
2007-09-28 11:20:00,48.16,48.3,48.15,48.25,171200.0,37.9712,38.0816,37.9633,38.0421,171200.0
2007-09-28 11:30:00,48.24,48.28,48.18,48.27,348200.0,38.0342,38.0658,37.9869,38.0579,348200.0
2007-09-28 11:40:00,48.28,48.3,48.23,48.26,167700.0,38.0658,38.0816,38.0264,38.05,167700.0
2007-09-28 11:50:00,48.26,48.27,48.07,48.09,198800.0,38.05,38.0579,37.9002,37.916,198800.0
2007-09-28 12:00:00,48.08,48.12,48.05,48.1,138200.0,37.9081,37.9396,37.8844,37.9239,138200.0
2007-09-28 12:10:00,48.11,48.11,48.0,48.01,251400.0,37.9318,37.9318,37.845,37.8529,251400.0
2007-09-28 12:20:00,48.01,48.08,48.0,48.07,236100.0,37.8529,37.9081,37.845,37.9002,236100.0
2007-09-28 12:30:00,48.08,48.17,48.08,48.08,126300.0,37.9081,37.9791,37.9081,37.9081,126300.0
2007-09-28 12:40:00,48.08,48.12,48.07,48.11,118300.0,37.9081,37.9396,37.9002,37.9318,118300.0
2007-09-28 12:50:00,48.11,48.15,48.11,48.14,109700.0,37.9318,37.9633,37.9318,37.9554,109700.0
2007-09-28 13:00:00,48.14,48.23,48.14,48.16,150200.0,37.9554,38.0264,37.9554,37.9712,150200.0
2007-09-28 13:10:00,48.15,48.17,48.12,48.16,114100.0,37.9633,37.9791,37.9396,37.9712,114100.0
2007-09-28 13:20:00,48.16,48.2,48.12,48.14,288500.0,37.9712,38.0027,37.9396,37.9554,288500.0
2007-09-28 13:30:00,48.14,48.14,48.11,48.12,115100.0,37.9554,37.9554,37.9318,37.9396,115100.0
2007-09-28 13:40:00,48.12,48.14,48.07,48.1,184500.0,37.9396,37.9554,37.9002,37.9239,184500.0
2007-09-28 13:50:00,48.1,48.11,48.05,48.05,220600.0,37.9239,37.9318,37.8844,37.8844,220600.0
2007-09-28 14:00:00,48.06,48.23,48.05,48.23,194700.0,37.8923,38.0264,37.8844,38.0264,194700.0
2007-09-28 14:10:00,48.22,48.23,48.11,48.13,178700.0,38.0185,38.0264,37.9318,37.9475,178700.0
2007-09-28 14:20:00,48.13,48.19,48.13,48.19,232400.0,37.9475,37.9948,37.9475,37.9948,232400.0
2007-09-28 14:30:00,48.18,48.28,48.17,48.28,178400.0,37.9869,38.0658,37.9791,38.0658,178400.0
2007-09-28 14:40:00,48.28,48.32,48.24,48.26,331600.0,38.0658,38.0973,38.0342,38.05,331600.0
2007-09-28 14:50:00,48.25,48.35,48.24,48.3,296200.0,38.0421,38.121,38.0342,38.0816,296200.0
2007-09-28 15:00:00,48.31,48.31,48.26,48.26,256200.0,38.0894,38.0894,38.05,38.05,256200.0
2007-09-28 15:10:00,48.26,48.32,48.24,48.3,728000.0,38.05,38.0973,38.0342,38.0816,728000.0
2007-09-28 15:20:00,48.3,48.31,48.25,48.26,281400.0,38.0816,38.0894,38.0421,38.05,281400.0
2007-09-28 15:30:00,48.26,48.33,48.26,48.33,292500.0,38.05,38.1052,38.05,38.1052,292500.0
2007-09-28 15:40:00,48.32,48.49,48.32,48.48,488900.0,38.0973,38.2314,38.0973,38.2235,488900.0
2007-09-28 15:50:00,48.48,48.53,48.38,48.48,853500.0,38.2235,38.2629,38.1446,38.2235,853500.0
2007-10-01 09:30:00,48.87,48.98,48.27,48.4,204900.0,38.531,38.6177,38.0579,38.1604,204900.0
2007-10-01 09:40:00,48.4,48.44,48.3,48.39,201600.0,38.1604,38.1919,38.0816,38.1525,201600.0
2007-10-01 09:50:00,48.39,48.45,48.38,48.4,191800.0,38.1525,38.1998,38.1446,38.1604,191800.0
2007-10-01 10:00:00,48.4,48.42,48.19,48.2,397800.0,38.1604,38.1762,37.9948,38.0027,397800.0
2007-10-01 10:10:00,48.2,48.26,48.18,48.18,162600.0,38.0027,38.05,37.9869,37.9869,162600.0
2007-10-01 10:20:00,48.18,48.21,48.11,48.14,267300.0,37.9869,38.0106,37.9318,37.9554,267300.0
2007-10-01 10:30:00,48.15,48.19,48.07,48.13,355800.0,37.9633,37.9948,37.9002,37.9475,355800.0
2007-10-01 10:40:00,48.13,48.14,48.04,48.05,258600.0,37.9475,37.9554,37.8766,37.8844,258600.0
2007-10-01 10:50:00,48.06,48.07,48.0,48.0,143700.0,37.8923,37.9002,37.845,37.845,143700.0
2007-10-01 11:00:00,48.02,48.03,47.91,47.97,204600.0,37.8608,37.8687,37.7741,37.8214,204600.0
2007-10-01 11:10:00,47.97,48.02,47.96,48.0,294200.0,37.8214,37.8608,37.8135,37.845,294200.0
2007-10-01 11:20:00,48.0,48.01,47.97,48.01,501100.0,37.845,37.8529,37.8214,37.8529,501100.0
2007-10-01 11:30:00,48.01,48.18,48.01,48.09,208400.0,37.8529,37.9869,37.8529,37.916,208400.0
2007-10-01 11:40:00,48.07,48.12,48.03,48.06,150300.0,37.9002,37.9396,37.8687,37.8923,150300.0
2007-10-01 11:50:00,48.08,48.09,47.98,48.02,129100.0,37.9081,37.916,37.8293,37.8608,129100.0
2007-10-01 12:00:00,48.02,48.16,48.01,48.15,162400.0,37.8608,37.9712,37.8529,37.9633,162400.0
2007-10-01 12:10:00,48.15,48.2,48.1,48.15,219200.0,37.9633,38.0027,37.9239,37.9633,219200.0
2007-10-01 12:20:00,48.15,48.21,48.12,48.2,92600.0,37.9633,38.0106,37.9396,38.0027,92600.0
2007-10-01 12:30:00,48.2,48.23,48.14,48.15,140400.0,38.0027,38.0264,37.9554,37.9633,140400.0
2007-10-01 12:40:00,48.15,48.27,48.14,48.24,78300.0,37.9633,38.0579,37.9554,38.0342,78300.0
2007-10-01 12:50:00,48.25,48.27,48.22,48.22,85200.0,38.0421,38.0579,38.0185,38.0185,85200.0
2007-10-01 13:00:00,48.22,48.26,48.21,48.22,76000.0,38.0185,38.05,38.0106,38.0185,76000.0
2007-10-01 13:10:00,48.22,48.29,48.19,48.28,116600.0,38.0185,38.0737,37.9948,38.0658,116600.0
2007-10-01 13:20:00,48.29,48.3,48.21,48.27,142000.0,38.0737,38.0816,38.0106,38.0579,142000.0
2007-10-01 13:30:00,48.27,48.3,48.22,48.29,105900.0,38.0579,38.0816,38.0185,38.0737,105900.0
2007-10-01 13:40:00,48.3,48.35,48.27,48.29,89600.0,38.0816,38.121,38.0579,38.0737,89600.0
2007-10-01 13:50:00,48.29,48.3,48.27,48.27,42300.0,38.0737,38.0816,38.0579,38.0579,42300.0
2007-10-01 14:00:00,48.28,48.28,48.24,48.28,109700.0,38.0658,38.0658,38.0342,38.0658,109700.0
2007-10-01 14:10:00,48.28,48.28,48.24,48.26,138900.0,38.0658,38.0658,38.0342,38.05,138900.0
2007-10-01 14:20:00,48.26,48.27,48.22,48.23,103800.0,38.05,38.0579,38.0185,38.0264,103800.0
2007-10-01 14:30:00,48.22,48.25,48.14,48.14,132700.0,38.0185,38.0421,37.9554,37.9554,132700.0
2007-10-01 14:40:00,48.14,48.2,48.14,48.17,135200.0,37.9554,38.0027,37.9554,37.9791,135200.0
2007-10-01 14:50:00,48.16,48.17,48.09,48.1,115500.0,37.9712,37.9791,37.916,37.9239,115500.0
2007-10-01 15:00:00,48.11,48.17,48.08,48.15,177000.0,37.9318,37.9791,37.9081,37.9633,177000.0
2007-10-01 15:10:00,48.15,48.2,48.05,48.08,209400.0,37.9633,38.0027,37.8844,37.9081,209400.0
2007-10-01 15:20:00,48.09,48.18,48.06,48.16,156300.0,37.916,37.9869,37.8923,37.9712,156300.0
2007-10-01 15:30:00,48.15,48.17,48.08,48.09,194500.0,37.9633,37.9791,37.9081,37.916,194500.0
2007-10-01 15:40:00,48.08,48.14,48.07,48.1,265300.0,37.9081,37.9554,37.9002,37.9239,265300.0
2007-10-01 15:50:00,48.1,48.21,48.09,48.18,343200.0,37.9239,38.0106,37.916,37.9869,343200.0
2007-10-02 09:30:00,48.2,48.39,48.12,48.39,214900.0,38.0027,38.1525,37.9396,38.1525,214900.0
2007-10-02 09:40:00,48.4,48.41,48.21,48.31,491000.0,38.1604,38.1683,38.0106,38.0894,491000.0
2007-10-02 09:50:00,48.3,48.32,48.13,48.24,202000.0,38.0816,38.0973,37.9475,38.0342,202000.0
2007-10-02 10:00:00,48.24,48.25,48.08,48.1,315500.0,38.0342,38.0421,37.9081,37.9239,315500.0
2007-10-02 10:10:00,48.11,48.13,47.85,47.86,181700.0,37.9318,37.9475,37.7268,37.7346,181700.0
2007-10-02 10:20:00,47.86,47.86,47.63,47.71,379600.0,37.7346,37.7346,37.5533,37.6164,379600.0
2007-10-02 10:30:00,47.71,47.71,47.55,47.56,232700.0,37.6164,37.6164,37.4902,37.4981,232700.0
2007-10-02 10:40:00,47.56,47.85,47.44,47.45,249400.0,37.4981,37.7268,37.4035,37.4114,249400.0
2007-10-02 10:50:00,47.44,47.49,47.42,47.46,364800.0,37.4035,37.4429,37.3877,37.4193,364800.0
2007-10-02 11:00:00,47.46,47.57,47.46,47.56,153800.0,37.4193,37.506,37.4193,37.4981,153800.0
2007-10-02 11:10:00,47.56,47.73,47.56,47.71,171100.0,37.4981,37.6321,37.4981,37.6164,171100.0
2007-10-02 11:20:00,47.71,47.79,47.7,47.76,131900.0,37.6164,37.6795,37.6085,37.6558,131900.0
2007-10-02 11:30:00,47.76,47.77,47.7,47.71,137600.0,37.6558,37.6637,37.6085,37.6164,137600.0
2007-10-02 11:40:00,47.71,47.72,47.66,47.66,85000.0,37.6164,37.6243,37.577,37.577,85000.0
2007-10-02 11:50:00,47.67,47.76,47.66,47.76,108900.0,37.5848,37.6558,37.577,37.6558,108900.0
2007-10-02 12:00:00,47.76,47.77,47.74,47.75,98100.0,37.6558,37.6637,37.64,37.6479,98100.0
2007-10-02 12:10:00,47.76,47.76,47.74,47.76,136300.0,37.6558,37.6558,37.64,37.6558,136300.0
2007-10-02 12:20:00,47.76,47.78,47.75,47.75,81700.0,37.6558,37.6716,37.6479,37.6479,81700.0
2007-10-02 12:30:00,47.76,47.77,47.73,47.76,170000.0,37.6558,37.6637,37.6321,37.6558,170000.0
2007-10-02 12:40:00,47.76,47.8,47.74,47.79,78100.0,37.6558,37.6873,37.64,37.6795,78100.0
2007-10-02 12:50:00,47.8,47.81,47.71,47.73,180800.0,37.6873,37.6952,37.6164,37.6321,180800.0
2007-10-02 13:00:00,47.73,47.75,47.69,47.75,106700.0,37.6321,37.6479,37.6006,37.6479,106700.0
2007-10-02 13:10:00,47.75,47.76,47.72,47.74,98400.0,37.6479,37.6558,37.6243,37.64,98400.0
2007-10-02 13:20:00,47.74,47.78,47.73,47.74,155100.0,37.64,37.6716,37.6321,37.64,155100.0
2007-10-02 13:30:00,47.74,47.78,47.73,47.76,103900.0,37.64,37.6716,37.6321,37.6558,103900.0
2007-10-02 13:40:00,47.76,47.79,47.73,47.74,183800.0,37.6558,37.6795,37.6321,37.64,183800.0
2007-10-02 13:50:00,47.75,47.78,47.71,47.76,306500.0,37.6479,37.6716,37.6164,37.6558,306500.0
2007-10-02 14:00:00,47.77,47.79,47.75,47.79,168600.0,37.6637,37.6795,37.6479,37.6795,168600.0
2007-10-02 14:10:00,47.78,47.83,47.78,47.81,139300.0,37.6716,37.711,37.6716,37.6952,139300.0
2007-10-02 14:20:00,47.82,47.83,47.74,47.78,222300.0,37.7031,37.711,37.64,37.6716,222300.0
2007-10-02 14:30:00,47.78,47.82,47.78,47.81,351200.0,37.6716,37.7031,37.6716,37.6952,351200.0
2007-10-02 14:40:00,47.81,47.94,47.79,47.89,168000.0,37.6952,37.7977,37.6795,37.7583,168000.0
2007-10-02 14:50:00,47.88,47.91,47.81,47.83,167600.0,37.7504,37.7741,37.6952,37.711,167600.0
2007-10-02 15:00:00,47.83,47.96,47.82,47.95,209900.0,37.711,37.8135,37.7031,37.8056,209900.0
2007-10-02 15:10:00,47.95,47.98,47.92,47.98,392800.0,37.8056,37.8293,37.7819,37.8293,392800.0
2007-10-02 15:20:00,47.97,47.98,47.86,47.95,457700.0,37.8214,37.8293,37.7346,37.8056,457700.0
2007-10-02 15:30:00,47.94,48.0,47.93,47.95,208800.0,37.7977,37.845,37.7898,37.8056,208800.0
2007-10-02 15:40:00,47.96,47.97,47.87,47.87,362600.0,37.8135,37.8214,37.7425,37.7425,362600.0
2007-10-02 15:50:00,47.88,47.91,47.83,47.83,392900.0,37.7504,37.7741,37.711,37.711,392900.0
2007-10-03 09:30:00,47.8,47.8,47.38,47.53,501600.0,37.6873,37.6873,37.3562,37.4745,501600.0
2007-10-03 09:40:00,47.53,47.74,47.52,47.74,211200.0,37.4745,37.64,37.4666,37.64,211200.0
2007-10-03 09:50:00,47.73,47.75,47.71,47.73,133200.0,37.6321,37.6479,37.6164,37.6321,133200.0
2007-10-03 10:00:00,47.74,47.77,47.59,47.71,282400.0,37.64,37.6637,37.5218,37.6164,282400.0
2007-10-03 10:10:00,47.7,47.72,47.67,47.72,110900.0,37.6085,37.6243,37.5848,37.6243,110900.0
2007-10-03 10:20:00,47.72,47.72,47.64,47.65,484800.0,37.6243,37.6243,37.5612,37.5691,484800.0
2007-10-03 10:30:00,47.65,47.67,47.64,47.65,165700.0,37.5691,37.5848,37.5612,37.5691,165700.0
2007-10-03 10:40:00,47.65,47.66,47.6,47.64,583600.0,37.5691,37.577,37.5296,37.5612,583600.0
2007-10-03 10:50:00,47.64,47.66,47.58,47.59,574800.0,37.5612,37.577,37.5139,37.5218,574800.0
2007-10-03 11:00:00,47.59,47.61,47.52,47.52,246900.0,37.5218,37.5375,37.4666,37.4666,246900.0
2007-10-03 11:10:00,47.52,47.53,47.27,47.4,425100.0,37.4666,37.4745,37.2695,37.372,425100.0
2007-10-03 11:20:00,47.39,47.43,47.28,47.4,168100.0,37.3641,37.3956,37.2773,37.372,168100.0
2007-10-03 11:30:00,47.4,47.48,47.4,47.44,100300.0,37.372,37.435,37.372,37.4035,100300.0
2007-10-03 11:40:00,47.44,47.47,47.35,47.38,146600.0,37.4035,37.4272,37.3325,37.3562,146600.0
2007-10-03 11:50:00,47.38,47.46,47.38,47.42,67300.0,37.3562,37.4193,37.3562,37.3877,67300.0
2007-10-03 12:00:00,47.42,47.43,47.23,47.29,168100.0,37.3877,37.3956,37.2379,37.2852,168100.0
2007-10-03 12:10:00,47.3,47.31,47.18,47.23,177100.0,37.2931,37.301,37.1985,37.2379,177100.0
2007-10-03 12:20:00,47.22,47.23,47.14,47.22,178100.0,37.23,37.2379,37.167,37.23,178100.0
2007-10-03 12:30:00,47.22,47.34,47.22,47.26,347400.0,37.23,37.3247,37.23,37.2616,347400.0
2007-10-03 12:40:00,47.27,47.28,47.15,47.2,469100.0,37.2695,37.2773,37.1749,37.2143,469100.0
2007-10-03 12:50:00,47.21,47.24,47.2,47.21,103600.0,37.2222,37.2458,37.2143,37.2222,103600.0
2007-10-03 13:00:00,47.21,47.25,47.1,47.1,289700.0,37.2222,37.2537,37.1354,37.1354,289700.0
2007-10-03 13:10:00,47.1,47.13,47.04,47.09,199500.0,37.1354,37.1591,37.0881,37.1275,199500.0
2007-10-03 13:20:00,47.09,47.09,47.01,47.03,231000.0,37.1275,37.1275,37.0645,37.0802,231000.0
2007-10-03 13:30:00,47.04,47.14,47.02,47.13,134000.0,37.0881,37.167,37.0724,37.1591,134000.0
2007-10-03 13:40:00,47.14,47.14,47.0,47.01,241200.0,37.167,37.167,37.0566,37.0645,241200.0
2007-10-03 13:50:00,47.02,47.03,47.0,47.03,172200.0,37.0724,37.0802,37.0566,37.0802,172200.0
2007-10-03 14:00:00,47.03,47.04,46.94,46.95,238400.0,37.0802,37.0881,37.0093,37.0172,238400.0
2007-10-03 14:10:00,46.94,46.97,46.88,46.89,226400.0,37.0093,37.0329,36.962,36.9699,226400.0
2007-10-03 14:20:00,46.9,46.94,46.73,46.77,542500.0,36.9777,37.0093,36.8437,36.8752,542500.0
2007-10-03 14:30:00,46.78,46.88,46.77,46.81,224800.0,36.8831,36.962,36.8752,36.9068,224800.0
2007-10-03 14:40:00,46.81,46.81,46.59,46.67,385100.0,36.9068,36.9068,36.7333,36.7964,385100.0
2007-10-03 14:50:00,46.68,46.81,46.66,46.79,381200.0,36.8043,36.9068,36.7885,36.891,381200.0
2007-10-03 15:00:00,46.79,46.81,46.73,46.78,384900.0,36.891,36.9068,36.8437,36.8831,384900.0
2007-10-03 15:10:00,46.78,46.91,46.77,46.91,428300.0,36.8831,36.9856,36.8752,36.9856,428300.0
2007-10-03 15:20:00,46.91,46.97,46.9,46.93,285300.0,36.9856,37.0329,36.9777,37.0014,285300.0
2007-10-03 15:30:00,46.93,47.13,46.93,47.1,1103700.0,37.0014,37.1591,37.0014,37.1354,1103700.0
2007-10-03 15:40:00,47.1,47.14,47.01,47.02,336200.0,37.1354,37.167,37.0645,37.0724,336200.0
2007-10-03 15:50:00,47.02,47.06,46.98,47.0,620700.0,37.0724,37.1039,37.0408,37.0566,620700.0
2007-10-04 09:30:00,47.42,47.57,47.15,47.37,296100.0,37.3877,37.506,37.1749,37.3483,296100.0
2007-10-04 09:40:00,47.38,47.42,47.33,47.36,134600.0,37.3562,37.3877,37.3168,37.3404,134600.0
2007-10-04 09:50:00,47.35,47.35,47.18,47.28,245700.0,37.3325,37.3325,37.1985,37.2773,245700.0
2007-10-04 10:00:00,47.29,47.47,47.26,47.46,221500.0,37.2852,37.4272,37.2616,37.4193,221500.0
2007-10-04 10:10:00,47.47,47.64,47.46,47.59,243500.0,37.4272,37.5612,37.4193,37.5218,243500.0
2007-10-04 10:20:00,47.59,47.6,47.45,47.5,227800.0,37.5218,37.5296,37.4114,37.4508,227800.0
2007-10-04 10:30:00,47.5,47.57,47.47,47.51,121900.0,37.4508,37.506,37.4272,37.4587,121900.0
2007-10-04 10:40:00,47.51,47.53,47.49,47.51,209600.0,37.4587,37.4745,37.4429,37.4587,209600.0
2007-10-04 10:50:00,47.5,47.51,47.48,47.51,57400.0,37.4508,37.4587,37.435,37.4587,57400.0
2007-10-04 11:00:00,47.51,47.52,47.49,47.52,76100.0,37.4587,37.4666,37.4429,37.4666,76100.0
2007-10-04 11:10:00,47.53,47.57,47.52,47.56,71900.0,37.4745,37.506,37.4666,37.4981,71900.0
2007-10-04 11:20:00,47.56,47.6,47.51,47.53,115700.0,37.4981,37.5296,37.4587,37.4745,115700.0
2007-10-04 11:30:00,47.54,47.55,47.5,47.5,56400.0,37.4823,37.4902,37.4508,37.4508,56400.0
2007-10-04 11:40:00,47.51,47.56,47.49,47.55,230300.0,37.4587,37.4981,37.4429,37.4902,230300.0
2007-10-04 11:50:00,47.55,47.58,47.53,47.56,128200.0,37.4902,37.5139,37.4745,37.4981,128200.0
2007-10-04 12:00:00,47.56,47.57,47.53,47.55,183400.0,37.4981,37.506,37.4745,37.4902,183400.0
2007-10-04 12:10:00,47.55,47.59,47.5,47.55,215800.0,37.4902,37.5218,37.4508,37.4902,215800.0
2007-10-04 12:20:00,47.55,47.56,47.49,47.5,164800.0,37.4902,37.4981,37.4429,37.4508,164800.0
2007-10-04 12:30:00,47.5,47.55,47.45,47.45,141000.0,37.4508,37.4902,37.4114,37.4114,141000.0
2007-10-04 12:40:00,47.46,47.53,47.45,47.53,224600.0,37.4193,37.4745,37.4114,37.4745,224600.0
2007-10-04 12:50:00,47.52,47.56,47.36,47.37,335200.0,37.4666,37.4981,37.3404,37.3483,335200.0
2007-10-04 13:00:00,47.37,47.4,47.34,47.37,165900.0,37.3483,37.372,37.3247,37.3483,165900.0
2007-10-04 13:10:00,47.38,47.4,47.37,47.38,220100.0,37.3562,37.372,37.3483,37.3562,220100.0
2007-10-04 13:20:00,47.39,47.44,47.37,47.44,143100.0,37.3641,37.4035,37.3483,37.4035,143100.0
2007-10-04 13:30:00,47.44,47.48,47.39,47.41,116400.0,37.4035,37.435,37.3641,37.3798,116400.0
2007-10-04 13:40:00,47.41,47.41,47.37,47.38,168200.0,37.3798,37.3798,37.3483,37.3562,168200.0
2007-10-04 13:50:00,47.38,47.42,47.37,47.41,217400.0,37.3562,37.3877,37.3483,37.3798,217400.0
2007-10-04 14:00:00,47.41,47.47,47.4,47.45,73700.0,37.3798,37.4272,37.372,37.4114,73700.0
2007-10-04 14:10:00,47.45,47.46,47.44,47.45,52800.0,37.4114,37.4193,37.4035,37.4114,52800.0
2007-10-04 14:20:00,47.45,47.45,47.42,47.44,86700.0,37.4114,37.4114,37.3877,37.4035,86700.0
2007-10-04 14:30:00,47.44,47.46,47.41,47.41,78700.0,37.4035,37.4193,37.3798,37.3798,78700.0
2007-10-04 14:40:00,47.41,47.43,47.39,47.4,77700.0,37.3798,37.3956,37.3641,37.372,77700.0
2007-10-04 14:50:00,47.4,47.48,47.4,47.48,90000.0,37.372,37.435,37.372,37.435,90000.0
2007-10-04 15:00:00,47.47,47.48,47.38,47.4,158900.0,37.4272,37.435,37.3562,37.372,158900.0
2007-10-04 15:10:00,47.4,47.42,47.38,47.4,232600.0,37.372,37.3877,37.3562,37.372,232600.0
2007-10-04 15:20:00,47.41,47.44,47.4,47.43,398900.0,37.3798,37.4035,37.372,37.3956,398900.0
2007-10-04 15:30:00,47.44,47.45,47.37,47.42,354600.0,37.4035,37.4114,37.3483,37.3877,354600.0
2007-10-04 15:40:00,47.42,47.42,47.36,47.42,581800.0,37.3877,37.3877,37.3404,37.3877,581800.0
2007-10-04 15:50:00,47.42,47.43,47.39,47.39,505200.0,37.3877,37.3956,37.3641,37.3641,505200.0
2007-10-05 09:30:00,47.44,47.5,47.38,47.48,209500.0,37.4035,37.4508,37.3562,37.435,209500.0
2007-10-05 09:40:00,47.48,47.66,47.46,47.49,160800.0,37.435,37.577,37.4193,37.4429,160800.0
2007-10-05 09:50:00,47.49,47.54,47.41,47.46,143100.0,37.4429,37.4823,37.3798,37.4193,143100.0
2007-10-05 10:00:00,47.47,47.49,47.44,47.48,397000.0,37.4272,37.4429,37.4035,37.435,397000.0
2007-10-05 10:10:00,47.48,47.54,47.47,47.5,181800.0,37.435,37.4823,37.4272,37.4508,181800.0
2007-10-05 10:20:00,47.51,47.64,47.51,47.55,86100.0,37.4587,37.5612,37.4587,37.4902,86100.0
2007-10-05 10:30:00,47.56,47.58,47.49,47.53,347400.0,37.4981,37.5139,37.4429,37.4745,347400.0
2007-10-05 10:40:00,47.53,47.61,47.51,47.6,299600.0,37.4745,37.5375,37.4587,37.5296,299600.0
2007-10-05 10:50:00,47.6,47.6,47.53,47.58,105000.0,37.5296,37.5296,37.4745,37.5139,105000.0
2007-10-05 11:00:00,47.58,47.66,47.58,47.64,327500.0,37.5139,37.577,37.5139,37.5612,327500.0
2007-10-05 11:10:00,47.64,47.82,47.63,47.71,617500.0,37.5612,37.7031,37.5533,37.6164,617500.0
2007-10-05 11:20:00,47.73,47.77,47.7,47.75,144000.0,37.6321,37.6637,37.6085,37.6479,144000.0
2007-10-05 11:30:00,47.75,47.79,47.73,47.76,241900.0,37.6479,37.6795,37.6321,37.6558,241900.0
2007-10-05 11:40:00,47.76,47.91,47.75,47.91,115200.0,37.6558,37.7741,37.6479,37.7741,115200.0
2007-10-05 11:50:00,47.91,47.98,47.91,47.95,115300.0,37.7741,37.8293,37.7741,37.8056,115300.0
2007-10-05 12:00:00,47.96,48.0,47.92,47.99,116900.0,37.8135,37.845,37.7819,37.8371,116900.0
2007-10-05 12:10:00,47.99,48.02,47.93,47.93,160300.0,37.8371,37.8608,37.7898,37.7898,160300.0
2007-10-05 12:20:00,47.93,47.93,47.8,47.81,118400.0,37.7898,37.7898,37.6873,37.6952,118400.0
2007-10-05 12:30:00,47.81,47.89,47.8,47.86,42900.0,37.6952,37.7583,37.6873,37.7346,42900.0
2007-10-05 12:40:00,47.87,47.89,47.82,47.84,52500.0,37.7425,37.7583,37.7031,37.7189,52500.0
2007-10-05 12:50:00,47.85,47.87,47.83,47.87,66700.0,37.7268,37.7425,37.711,37.7425,66700.0
2007-10-05 13:00:00,47.87,47.88,47.85,47.86,134600.0,37.7425,37.7504,37.7268,37.7346,134600.0
2007-10-05 13:10:00,47.86,47.91,47.85,47.88,123300.0,37.7346,37.7741,37.7268,37.7504,123300.0
2007-10-05 13:20:00,47.88,47.89,47.79,47.8,130100.0,37.7504,37.7583,37.6795,37.6873,130100.0
2007-10-05 13:30:00,47.79,47.81,47.73,47.77,123600.0,37.6795,37.6952,37.6321,37.6637,123600.0
2007-10-05 13:40:00,47.78,47.8,47.76,47.79,98700.0,37.6716,37.6873,37.6558,37.6795,98700.0
2007-10-05 13:50:00,47.78,47.8,47.77,47.79,100600.0,37.6716,37.6873,37.6637,37.6795,100600.0
2007-10-05 14:00:00,47.78,47.82,47.78,47.81,178400.0,37.6716,37.7031,37.6716,37.6952,178400.0
2007-10-05 14:10:00,47.81,47.83,47.8,47.83,288000.0,37.6952,37.711,37.6873,37.711,288000.0
2007-10-05 14:20:00,47.83,47.86,47.79,47.81,125400.0,37.711,37.7346,37.6795,37.6952,125400.0
2007-10-05 14:30:00,47.8,47.81,47.78,47.81,72100.0,37.6873,37.6952,37.6716,37.6952,72100.0
2007-10-05 14:40:00,47.8,47.81,47.77,47.78,97400.0,37.6873,37.6952,37.6637,37.6716,97400.0
2007-10-05 14:50:00,47.78,47.8,47.77,47.8,83500.0,37.6716,37.6873,37.6637,37.6873,83500.0
2007-10-05 15:00:00,47.8,47.82,47.79,47.79,80700.0,37.6873,37.7031,37.6795,37.6795,80700.0
2007-10-05 15:10:00,47.79,47.8,47.75,47.76,124800.0,37.6795,37.6873,37.6479,37.6558,124800.0
2007-10-05 15:20:00,47.76,47.77,47.73,47.77,257700.0,37.6558,37.6637,37.6321,37.6637,257700.0
2007-10-05 15:30:00,47.76,47.8,47.76,47.78,182000.0,37.6558,37.6873,37.6558,37.6716,182000.0
2007-10-05 15:40:00,47.78,47.81,47.66,47.73,556600.0,37.6716,37.6952,37.577,37.6321,556600.0
2007-10-05 15:50:00,47.73,47.74,47.58,47.63,518300.0,37.6321,37.64,37.5139,37.5533,518300.0
2007-10-08 09:30:00,47.7,47.85,47.68,47.85,89500.0,37.6085,37.7268,37.5927,37.7268,89500.0
2007-10-08 09:40:00,47.81,47.96,47.81,47.88,139800.0,37.6952,37.8135,37.6952,37.7504,139800.0
2007-10-08 09:50:00,47.87,47.89,47.82,47.84,132300.0,37.7425,37.7583,37.7031,37.7189,132300.0
2007-10-08 10:00:00,47.82,47.84,47.76,47.77,77700.0,37.7031,37.7189,37.6558,37.6637,77700.0
2007-10-08 10:10:00,47.76,47.81,47.71,47.77,65200.0,37.6558,37.6952,37.6164,37.6637,65200.0
2007-10-08 10:20:00,47.77,47.77,47.74,47.76,46600.0,37.6637,37.6637,37.64,37.6558,46600.0
2007-10-08 10:30:00,47.76,47.78,47.74,47.75,58200.0,37.6558,37.6716,37.64,37.6479,58200.0
2007-10-08 10:40:00,47.75,47.77,47.74,47.76,66100.0,37.6479,37.6637,37.64,37.6558,66100.0
2007-10-08 10:50:00,47.77,47.77,47.74,47.74,48800.0,37.6637,37.6637,37.64,37.64,48800.0
2007-10-08 11:00:00,47.74,47.75,47.69,47.7,85100.0,37.64,37.6479,37.6006,37.6085,85100.0
2007-10-08 11:10:00,47.71,47.76,47.7,47.76,118500.0,37.6164,37.6558,37.6085,37.6558,118500.0
2007-10-08 11:20:00,47.76,47.81,47.75,47.81,37400.0,37.6558,37.6952,37.6479,37.6952,37400.0
2007-10-08 11:30:00,47.8,47.81,47.77,47.79,70000.0,37.6873,37.6952,37.6637,37.6795,70000.0
2007-10-08 11:40:00,47.78,47.79,47.73,47.74,64500.0,37.6716,37.6795,37.6321,37.64,64500.0
2007-10-08 11:50:00,47.73,47.77,47.73,47.77,48200.0,37.6321,37.6637,37.6321,37.6637,48200.0
2007-10-08 12:00:00,47.77,47.77,47.73,47.73,58300.0,37.6637,37.6637,37.6321,37.6321,58300.0
2007-10-08 12:10:00,47.74,47.74,47.7,47.7,175900.0,37.64,37.64,37.6085,37.6085,175900.0
2007-10-08 12:20:00,47.7,47.76,47.7,47.76,166200.0,37.6085,37.6558,37.6085,37.6558,166200.0
2007-10-08 12:30:00,47.76,47.78,47.76,47.78,44800.0,37.6558,37.6716,37.6558,37.6716,44800.0
2007-10-08 12:40:00,47.78,47.84,47.77,47.83,79300.0,37.6716,37.7189,37.6637,37.711,79300.0
2007-10-08 12:50:00,47.83,47.83,47.82,47.82,26100.0,37.711,37.711,37.7031,37.7031,26100.0
2007-10-08 13:00:00,47.83,47.83,47.82,47.82,60800.0,37.711,37.711,37.7031,37.7031,60800.0
2007-10-08 13:10:00,47.82,47.83,47.82,47.82,50100.0,37.7031,37.711,37.7031,37.7031,50100.0
2007-10-08 13:20:00,47.83,47.83,47.82,47.82,74500.0,37.711,37.711,37.7031,37.7031,74500.0
2007-10-08 13:30:00,47.83,47.83,47.76,47.76,92800.0,37.711,37.711,37.6558,37.6558,92800.0
2007-10-08 13:40:00,47.76,47.77,47.74,47.75,75800.0,37.6558,37.6637,37.64,37.6479,75800.0
2007-10-08 13:50:00,47.75,47.76,47.75,47.76,72700.0,37.6479,37.6558,37.6479,37.6558,72700.0
2007-10-08 14:00:00,47.76,47.77,47.75,47.76,60600.0,37.6558,37.6637,37.6479,37.6558,60600.0
2007-10-08 14:10:00,47.76,47.84,47.75,47.84,201600.0,37.6558,37.7189,37.6479,37.7189,201600.0
2007-10-08 14:20:00,47.85,47.86,47.84,47.86,81500.0,37.7268,37.7346,37.7189,37.7346,81500.0
2007-10-08 14:30:00,47.86,47.87,47.84,47.86,81700.0,37.7346,37.7425,37.7189,37.7346,81700.0
2007-10-08 14:40:00,47.85,47.9,47.85,47.88,118600.0,37.7268,37.7662,37.7268,37.7504,118600.0
2007-10-08 14:50:00,47.88,47.89,47.85,47.85,62700.0,37.7504,37.7583,37.7268,37.7268,62700.0
2007-10-08 15:00:00,47.85,47.86,47.74,47.75,157300.0,37.7268,37.7346,37.64,37.6479,157300.0
2007-10-08 15:10:00,47.75,47.78,47.74,47.77,95100.0,37.6479,37.6716,37.64,37.6637,95100.0
2007-10-08 15:20:00,47.77,47.82,47.75,47.82,128800.0,37.6637,37.7031,37.6479,37.7031,128800.0
2007-10-08 15:30:00,47.82,47.83,47.77,47.77,130800.0,37.7031,37.711,37.6637,37.6637,130800.0
2007-10-08 15:40:00,47.77,47.82,47.75,47.82,144800.0,37.6637,37.7031,37.6479,37.7031,144800.0
2007-10-08 15:50:00,47.81,47.85,47.78,47.82,166500.0,37.6952,37.7268,37.6716,37.7031,166500.0
2007-10-09 09:30:00,47.79,47.99,47.76,47.95,444000.0,37.6795,37.8371,37.6558,37.8056,444000.0
2007-10-09 09:40:00,47.96,48.04,47.88,48.02,327100.0,37.8135,37.8766,37.7504,37.8608,327100.0
2007-10-09 09:50:00,48.02,48.04,47.95,47.99,207400.0,37.8608,37.8766,37.8056,37.8371,207400.0
2007-10-09 10:00:00,47.99,48.04,47.97,48.0,125100.0,37.8371,37.8766,37.8214,37.845,125100.0
2007-10-09 10:10:00,48.0,48.11,47.99,48.1,453100.0,37.845,37.9318,37.8371,37.9239,453100.0
2007-10-09 10:20:00,48.1,48.12,48.0,48.02,162500.0,37.9239,37.9396,37.845,37.8608,162500.0
2007-10-09 10:30:00,48.01,48.06,48.0,48.04,155300.0,37.8529,37.8923,37.845,37.8766,155300.0
2007-10-09 10:40:00,48.05,48.17,48.01,48.17,130400.0,37.8844,37.9791,37.8529,37.9791,130400.0
2007-10-09 10:50:00,48.17,48.23,48.13,48.23,146800.0,37.9791,38.0264,37.9475,38.0264,146800.0
2007-10-09 11:00:00,48.22,48.24,48.12,48.12,132900.0,38.0185,38.0342,37.9396,37.9396,132900.0
2007-10-09 11:10:00,48.12,48.12,48.07,48.08,106100.0,37.9396,37.9396,37.9002,37.9081,106100.0
2007-10-09 11:20:00,48.08,48.15,48.06,48.11,90500.0,37.9081,37.9633,37.8923,37.9318,90500.0
2007-10-09 11:30:00,48.11,48.12,48.07,48.08,184800.0,37.9318,37.9396,37.9002,37.9081,184800.0
2007-10-09 11:40:00,48.08,48.11,48.07,48.09,78600.0,37.9081,37.9318,37.9002,37.916,78600.0
2007-10-09 11:50:00,48.09,48.11,48.07,48.1,103800.0,37.916,37.9318,37.9002,37.9239,103800.0
2007-10-09 12:00:00,48.09,48.12,48.06,48.1,92800.0,37.916,37.9396,37.8923,37.9239,92800.0
2007-10-09 12:10:00,48.1,48.12,48.08,48.11,74200.0,37.9239,37.9396,37.9081,37.9318,74200.0
2007-10-09 12:20:00,48.1,48.11,48.09,48.09,206800.0,37.9239,37.9318,37.916,37.916,206800.0
2007-10-09 12:30:00,48.1,48.12,48.09,48.09,112800.0,37.9239,37.9396,37.916,37.916,112800.0
2007-10-09 12:40:00,48.09,48.1,48.05,48.06,60400.0,37.916,37.9239,37.8844,37.8923,60400.0
2007-10-09 12:50:00,48.06,48.06,48.0,48.0,50800.0,37.8923,37.8923,37.845,37.845,50800.0
2007-10-09 13:00:00,48.01,48.03,47.99,48.03,58400.0,37.8529,37.8687,37.8371,37.8687,58400.0
2007-10-09 13:10:00,48.03,48.1,48.03,48.09,58100.0,37.8687,37.9239,37.8687,37.916,58100.0
2007-10-09 13:20:00,48.08,48.08,47.99,48.01,60200.0,37.9081,37.9081,37.8371,37.8529,60200.0
2007-10-09 13:30:00,48.0,48.02,47.93,48.0,97400.0,37.845,37.8608,37.7898,37.845,97400.0
2007-10-09 13:40:00,48.0,48.1,48.0,48.09,86700.0,37.845,37.9239,37.845,37.916,86700.0
2007-10-09 13:50:00,48.1,48.16,48.09,48.14,180200.0,37.9239,37.9712,37.916,37.9554,180200.0
2007-10-09 14:00:00,48.14,48.25,48.12,48.17,132100.0,37.9554,38.0421,37.9396,37.9791,132100.0
2007-10-09 14:10:00,48.17,48.19,48.09,48.09,73200.0,37.9791,37.9948,37.916,37.916,73200.0
2007-10-09 14:20:00,48.1,48.18,48.07,48.18,88100.0,37.9239,37.9869,37.9002,37.9869,88100.0
2007-10-09 14:30:00,48.19,48.23,48.18,48.2,164800.0,37.9948,38.0264,37.9869,38.0027,164800.0
2007-10-09 14:40:00,48.21,48.3,48.19,48.29,145000.0,38.0106,38.0816,37.9948,38.0737,145000.0
2007-10-09 14:50:00,48.28,48.32,48.23,48.25,127600.0,38.0658,38.0973,38.0264,38.0421,127600.0
2007-10-09 15:00:00,48.24,48.26,48.22,48.25,120200.0,38.0342,38.05,38.0185,38.0421,120200.0
2007-10-09 15:10:00,48.25,48.38,48.25,48.35,218600.0,38.0421,38.1446,38.0421,38.121,218600.0
2007-10-09 15:20:00,48.35,48.37,48.26,48.3,138900.0,38.121,38.1367,38.05,38.0816,138900.0
2007-10-09 15:30:00,48.3,48.36,48.29,48.35,317400.0,38.0816,38.1289,38.0737,38.121,317400.0
2007-10-09 15:40:00,48.36,48.44,48.35,48.38,610200.0,38.1289,38.1919,38.121,38.1446,610200.0
2007-10-09 15:50:00,48.38,48.5,48.33,48.47,1400700.0,38.1446,38.2392,38.1052,38.2156,1400700.0
2007-10-10 09:30:00,48.48,48.73,48.44,48.71,344500.0,38.2235,38.4206,38.1919,38.4048,344500.0
2007-10-10 09:40:00,48.71,48.93,48.7,48.91,319400.0,38.4048,38.5783,38.3969,38.5625,319400.0
2007-10-10 09:50:00,48.9,49.1,48.71,49.07,333400.0,38.5546,38.7123,38.4048,38.6887,333400.0
2007-10-10 10:00:00,49.07,49.68,49.07,49.11,368800.0,38.6887,39.1696,38.6887,38.7202,368800.0
2007-10-10 10:10:00,49.1,49.16,49.01,49.11,292500.0,38.7123,38.7596,38.6413,38.7202,292500.0
2007-10-10 10:20:00,49.11,49.26,49.11,49.24,352800.0,38.7202,38.8385,38.7202,38.8227,352800.0
2007-10-10 10:30:00,49.24,49.29,49.15,49.17,207200.0,38.8227,38.8621,38.7517,38.7675,207200.0
2007-10-10 10:40:00,49.17,49.25,49.16,49.24,247700.0,38.7675,38.8306,38.7596,38.8227,247700.0
2007-10-10 10:50:00,49.25,49.29,49.2,49.26,299400.0,38.8306,38.8621,38.7911,38.8385,299400.0
2007-10-10 11:00:00,49.26,49.4,49.24,49.39,288400.0,38.8385,38.9488,38.8227,38.941,288400.0
2007-10-10 11:10:00,49.39,49.5,49.38,49.48,589600.0,38.941,39.0277,38.9331,39.0119,589600.0
2007-10-10 11:20:00,49.48,49.49,49.41,49.45,428700.0,39.0119,39.0198,38.9567,38.9883,428700.0
2007-10-10 11:30:00,49.44,49.58,49.44,49.57,301500.0,38.9804,39.0908,38.9804,39.0829,301500.0
2007-10-10 11:40:00,49.58,49.63,49.57,49.61,740900.0,39.0908,39.1302,39.0829,39.1144,740900.0
2007-10-10 11:50:00,49.6,49.61,49.5,49.5,625800.0,39.1065,39.1144,39.0277,39.0277,625800.0
2007-10-10 12:00:00,49.51,49.56,49.4,49.43,184200.0,39.0356,39.075,38.9488,38.9725,184200.0
2007-10-10 12:10:00,49.43,49.43,49.34,49.4,149700.0,38.9725,38.9725,38.9015,38.9488,149700.0
2007-10-10 12:20:00,49.4,49.41,49.28,49.29,94000.0,38.9488,38.9567,38.8542,38.8621,94000.0
2007-10-10 12:30:00,49.29,49.4,49.27,49.34,178700.0,38.8621,38.9488,38.8463,38.9015,178700.0
2007-10-10 12:40:00,49.34,49.5,49.33,49.48,280700.0,38.9015,39.0277,38.8936,39.0119,280700.0
2007-10-10 12:50:00,49.47,49.5,49.43,49.44,586800.0,39.004,39.0277,38.9725,38.9804,586800.0
2007-10-10 13:00:00,49.44,49.47,49.42,49.43,118400.0,38.9804,39.004,38.9646,38.9725,118400.0
2007-10-10 13:10:00,49.43,49.51,49.39,49.49,651100.0,38.9725,39.0356,38.941,39.0198,651100.0
2007-10-10 13:20:00,49.48,49.53,49.48,49.5,219700.0,39.0119,39.0513,39.0119,39.0277,219700.0
2007-10-10 13:30:00,49.51,49.52,49.43,49.44,153700.0,39.0356,39.0434,38.9725,38.9804,153700.0
2007-10-10 13:40:00,49.44,49.48,49.43,49.45,143200.0,38.9804,39.0119,38.9725,38.9883,143200.0
2007-10-10 13:50:00,49.45,49.49,49.39,49.4,188800.0,38.9883,39.0198,38.941,38.9488,188800.0
2007-10-10 14:00:00,49.4,49.41,49.38,49.38,301900.0,38.9488,38.9567,38.9331,38.9331,301900.0
2007-10-10 14:10:00,49.39,49.39,49.33,49.37,394800.0,38.941,38.941,38.8936,38.9252,394800.0
2007-10-10 14:20:00,49.37,49.38,49.34,49.36,385000.0,38.9252,38.9331,38.9015,38.9173,385000.0
2007-10-10 14:30:00,49.35,49.37,49.33,49.35,360400.0,38.9094,38.9252,38.8936,38.9094,360400.0
2007-10-10 14:40:00,49.34,49.45,49.33,49.43,132200.0,38.9015,38.9883,38.8936,38.9725,132200.0
2007-10-10 14:50:00,49.43,49.43,49.38,49.4,154300.0,38.9725,38.9725,38.9331,38.9488,154300.0
2007-10-10 15:00:00,49.41,49.42,49.39,49.39,162200.0,38.9567,38.9646,38.941,38.941,162200.0
2007-10-10 15:10:00,49.39,49.4,49.39,49.4,91900.0,38.941,38.9488,38.941,38.9488,91900.0
2007-10-10 15:20:00,49.39,49.4,49.29,49.3,292200.0,38.941,38.9488,38.8621,38.87,292200.0
2007-10-10 15:30:00,49.29,49.3,49.24,49.26,279500.0,38.8621,38.87,38.8227,38.8385,279500.0
2007-10-10 15:40:00,49.27,49.3,49.19,49.3,595100.0,38.8463,38.87,38.7833,38.87,595100.0
2007-10-10 15:50:00,49.3,49.41,49.28,49.3,637200.0,38.87,38.9567,38.8542,38.87,637200.0
2007-10-11 09:30:00,49.54,49.57,49.33,49.33,235700.0,39.0592,39.0829,38.8936,38.8936,235700.0
2007-10-11 09:40:00,49.33,49.35,49.25,49.35,182200.0,38.8936,38.9094,38.8306,38.9094,182200.0
2007-10-11 09:50:00,49.35,49.47,49.35,49.46,190400.0,38.9094,39.004,38.9094,38.9961,190400.0
2007-10-11 10:00:00,49.47,49.55,49.46,49.54,268500.0,39.004,39.0671,38.9961,39.0592,268500.0
2007-10-11 10:10:00,49.54,49.57,49.5,49.56,298900.0,39.0592,39.0829,39.0277,39.075,298900.0
2007-10-11 10:20:00,49.57,49.59,49.52,49.57,146600.0,39.0829,39.0986,39.0434,39.0829,146600.0
2007-10-11 10:30:00,49.56,49.6,49.5,49.5,227200.0,39.075,39.1065,39.0277,39.0277,227200.0
2007-10-11 10:40:00,49.51,49.52,49.49,49.51,206400.0,39.0356,39.0434,39.0198,39.0356,206400.0
2007-10-11 10:50:00,49.52,49.52,49.5,49.51,198900.0,39.0434,39.0434,39.0277,39.0356,198900.0
2007-10-11 11:00:00,49.51,49.52,49.48,49.48,225200.0,39.0356,39.0434,39.0119,39.0119,225200.0
2007-10-11 11:10:00,49.49,49.49,49.38,49.46,246100.0,39.0198,39.0198,38.9331,38.9961,246100.0
2007-10-11 11:20:00,49.46,49.47,49.3,49.3,140700.0,38.9961,39.004,38.87,38.87,140700.0
2007-10-11 11:30:00,49.31,49.38,49.26,49.31,294900.0,38.8779,38.9331,38.8385,38.8779,294900.0
2007-10-11 11:40:00,49.31,49.33,49.3,49.31,129600.0,38.8779,38.8936,38.87,38.8779,129600.0
2007-10-11 11:50:00,49.31,49.32,49.28,49.3,128800.0,38.8779,38.8858,38.8542,38.87,128800.0
2007-10-11 12:00:00,49.3,49.32,49.3,49.32,155000.0,38.87,38.8858,38.87,38.8858,155000.0
2007-10-11 12:10:00,49.32,49.45,49.3,49.38,137800.0,38.8858,38.9883,38.87,38.9331,137800.0
2007-10-11 12:20:00,49.38,49.39,49.33,49.33,90300.0,38.9331,38.941,38.8936,38.8936,90300.0
2007-10-11 12:30:00,49.33,49.39,49.33,49.35,100400.0,38.8936,38.941,38.8936,38.9094,100400.0
2007-10-11 12:40:00,49.35,49.36,49.3,49.3,87900.0,38.9094,38.9173,38.87,38.87,87900.0
2007-10-11 12:50:00,49.3,49.38,49.3,49.37,193900.0,38.87,38.9331,38.87,38.9252,193900.0
2007-10-11 13:00:00,49.37,49.44,49.35,49.42,148300.0,38.9252,38.9804,38.9094,38.9646,148300.0
2007-10-11 13:10:00,49.42,49.52,49.42,49.5,153200.0,38.9646,39.0434,38.9646,39.0277,153200.0
2007-10-11 13:20:00,49.5,49.55,49.5,49.54,122700.0,39.0277,39.0671,39.0277,39.0592,122700.0
2007-10-11 13:30:00,49.53,49.55,49.5,49.51,127700.0,39.0513,39.0671,39.0277,39.0356,127700.0
2007-10-11 13:40:00,49.5,49.53,49.5,49.51,520600.0,39.0277,39.0513,39.0277,39.0356,520600.0
2007-10-11 13:50:00,49.51,49.52,49.38,49.43,125100.0,39.0356,39.0434,38.9331,38.9725,125100.0
2007-10-11 14:00:00,49.43,49.46,49.32,49.36,172200.0,38.9725,38.9961,38.8858,38.9173,172200.0
2007-10-11 14:10:00,49.37,49.39,49.34,49.35,136400.0,38.9252,38.941,38.9015,38.9094,136400.0
2007-10-11 14:20:00,49.34,49.46,49.21,49.28,225700.0,38.9015,38.9961,38.799,38.8542,225700.0
2007-10-11 14:30:00,49.26,49.43,49.2,49.34,302200.0,38.8385,38.9725,38.7911,38.9015,302200.0
2007-10-11 14:40:00,49.35,49.45,49.33,49.4,238600.0,38.9094,38.9883,38.8936,38.9488,238600.0
2007-10-11 14:50:00,49.41,49.41,49.3,49.39,197200.0,38.9567,38.9567,38.87,38.941,197200.0
2007-10-11 15:00:00,49.38,49.4,49.3,49.36,283200.0,38.9331,38.9488,38.87,38.9173,283200.0
2007-10-11 15:10:00,49.35,49.37,49.31,49.33,246500.0,38.9094,38.9252,38.8779,38.8936,246500.0
2007-10-11 15:20:00,49.34,49.37,49.3,49.33,405600.0,38.9015,38.9252,38.87,38.8936,405600.0
2007-10-11 15:30:00,49.33,49.36,49.3,49.34,428700.0,38.8936,38.9173,38.87,38.9015,428700.0
2007-10-11 15:40:00,49.34,49.39,49.32,49.39,325000.0,38.9015,38.941,38.8858,38.941,325000.0
2007-10-11 15:50:00,49.39,49.44,49.35,49.35,505800.0,38.941,38.9804,38.9094,38.9094,505800.0
2007-10-12 09:30:00,49.24,49.4,49.24,49.38,164500.0,38.8227,38.9488,38.8227,38.9331,164500.0
2007-10-12 09:40:00,49.39,49.41,49.15,49.31,158400.0,38.941,38.9567,38.7517,38.8779,158400.0
2007-10-12 09:50:00,49.33,49.45,49.31,49.44,102900.0,38.8936,38.9883,38.8779,38.9804,102900.0
2007-10-12 10:00:00,49.44,49.67,49.4,49.59,166100.0,38.9804,39.1617,38.9488,39.0986,166100.0
2007-10-12 10:10:00,49.58,49.59,49.47,49.48,107600.0,39.0908,39.0986,39.004,39.0119,107600.0
2007-10-12 10:20:00,49.47,49.57,49.42,49.51,129400.0,39.004,39.0829,38.9646,39.0356,129400.0
2007-10-12 10:30:00,49.51,49.52,49.45,49.48,191300.0,39.0356,39.0434,38.9883,39.0119,191300.0
2007-10-12 10:40:00,49.48,49.61,49.47,49.6,245900.0,39.0119,39.1144,39.004,39.1065,245900.0
2007-10-12 10:50:00,49.6,49.61,49.56,49.56,99700.0,39.1065,39.1144,39.075,39.075,99700.0
2007-10-12 11:00:00,49.56,49.7,49.55,49.68,166700.0,39.075,39.1854,39.0671,39.1696,166700.0
2007-10-12 11:10:00,49.68,49.73,49.65,49.7,143400.0,39.1696,39.209,39.1459,39.1854,143400.0
2007-10-12 11:20:00,49.7,49.72,49.69,49.71,165800.0,39.1854,39.2011,39.1775,39.1933,165800.0
2007-10-12 11:30:00,49.71,49.74,49.7,49.73,230800.0,39.1933,39.2169,39.1854,39.209,230800.0
2007-10-12 11:40:00,49.73,49.75,49.73,49.74,213300.0,39.209,39.2248,39.209,39.2169,213300.0
2007-10-12 11:50:00,49.73,49.85,49.72,49.85,215700.0,39.209,39.3036,39.2011,39.3036,215700.0
2007-10-12 12:00:00,49.85,49.85,49.84,49.85,87200.0,39.3036,39.3036,39.2957,39.3036,87200.0
2007-10-12 12:10:00,49.84,49.86,49.75,49.82,163600.0,39.2957,39.3115,39.2248,39.28,163600.0
2007-10-12 12:20:00,49.81,49.86,49.78,49.78,96600.0,39.2721,39.3115,39.2484,39.2484,96600.0
2007-10-12 12:30:00,49.78,49.78,49.7,49.7,91500.0,39.2484,39.2484,39.1854,39.1854,91500.0
2007-10-12 12:40:00,49.7,49.77,49.69,49.74,105700.0,39.1854,39.2406,39.1775,39.2169,105700.0
2007-10-12 12:50:00,49.74,49.85,49.73,49.85,153600.0,39.2169,39.3036,39.209,39.3036,153600.0
2007-10-12 13:00:00,49.84,49.85,49.79,49.82,130900.0,39.2957,39.3036,39.2563,39.28,130900.0
2007-10-12 13:10:00,49.82,49.89,49.8,49.88,111100.0,39.28,39.3352,39.2642,39.3273,111100.0
2007-10-12 13:20:00,49.86,49.86,49.83,49.85,95800.0,39.3115,39.3115,39.2879,39.3036,95800.0
2007-10-12 13:30:00,49.85,49.89,49.82,49.85,467800.0,39.3036,39.3352,39.28,39.3036,467800.0
2007-10-12 13:40:00,49.85,49.87,49.82,49.85,846600.0,39.3036,39.3194,39.28,39.3036,846600.0
2007-10-12 13:50:00,49.84,49.92,49.83,49.88,140300.0,39.2957,39.3588,39.2879,39.3273,140300.0
2007-10-12 14:00:00,49.88,49.93,49.87,49.9,642400.0,39.3273,39.3667,39.3194,39.3431,642400.0
2007-10-12 14:10:00,49.9,49.92,49.9,49.91,85900.0,39.3431,39.3588,39.3431,39.3509,85900.0
2007-10-12 14:20:00,49.91,49.92,49.9,49.9,192700.0,39.3509,39.3588,39.3431,39.3431,192700.0
2007-10-12 14:30:00,49.9,49.93,49.89,49.91,108900.0,39.3431,39.3667,39.3352,39.3509,108900.0
2007-10-12 14:40:00,49.91,49.91,49.9,49.9,136100.0,39.3509,39.3509,39.3431,39.3431,136100.0
2007-10-12 14:50:00,49.9,49.98,49.9,49.96,197000.0,39.3431,39.4061,39.3431,39.3904,197000.0
2007-10-12 15:00:00,49.95,49.96,49.82,49.85,435300.0,39.3825,39.3904,39.28,39.3036,435300.0
2007-10-12 15:10:00,49.85,49.87,49.81,49.81,363400.0,39.3036,39.3194,39.2721,39.2721,363400.0
2007-10-12 15:20:00,49.82,49.82,49.79,49.8,170300.0,39.28,39.28,39.2563,39.2642,170300.0
2007-10-12 15:30:00,49.8,49.83,49.79,49.8,282600.0,39.2642,39.2879,39.2563,39.2642,282600.0
2007-10-12 15:40:00,49.8,49.81,49.78,49.79,261200.0,39.2642,39.2721,39.2484,39.2563,261200.0
2007-10-12 15:50:00,49.79,49.8,49.69,49.7,1062200.0,39.2563,39.2642,39.1775,39.1854,1062200.0
2007-10-15 09:30:00,49.75,49.75,49.55,49.7,137200.0,39.2248,39.2248,39.0671,39.1854,137200.0
2007-10-15 09:40:00,49.7,49.7,49.37,49.37,117600.0,39.1854,39.1854,38.9252,38.9252,117600.0
2007-10-15 09:50:00,49.37,49.39,49.31,49.32,135700.0,38.9252,38.941,38.8779,38.8858,135700.0
2007-10-15 10:00:00,49.32,49.36,49.27,49.36,270500.0,38.8858,38.9173,38.8463,38.9173,270500.0
2007-10-15 10:10:00,49.35,49.36,49.27,49.29,97500.0,38.9094,38.9173,38.8463,38.8621,97500.0
2007-10-15 10:20:00,49.3,49.32,49.25,49.25,186400.0,38.87,38.8858,38.8306,38.8306,186400.0
2007-10-15 10:30:00,49.24,49.25,49.1,49.12,286900.0,38.8227,38.8306,38.7123,38.7281,286900.0
2007-10-15 10:40:00,49.12,49.17,49.02,49.02,243900.0,38.7281,38.7675,38.6492,38.6492,243900.0
2007-10-15 10:50:00,49.02,49.04,48.93,48.98,309400.0,38.6492,38.665,38.5783,38.6177,309400.0
2007-10-15 11:00:00,48.99,49.0,48.79,48.79,198500.0,38.6256,38.6335,38.4679,38.4679,198500.0
2007-10-15 11:10:00,48.79,49.06,48.75,49.02,369600.0,38.4679,38.6808,38.4364,38.6492,369600.0
2007-10-15 11:20:00,49.02,49.05,48.89,49.04,183500.0,38.6492,38.6729,38.5467,38.665,183500.0
2007-10-15 11:30:00,49.03,49.13,48.98,49.11,130400.0,38.6571,38.736,38.6177,38.7202,130400.0
2007-10-15 11:40:00,49.1,49.13,49.07,49.09,110200.0,38.7123,38.736,38.6887,38.7044,110200.0
2007-10-15 11:50:00,49.09,49.12,49.0,49.04,98200.0,38.7044,38.7281,38.6335,38.665,98200.0
2007-10-15 12:00:00,49.05,49.05,48.99,49.01,143400.0,38.6729,38.6729,38.6256,38.6413,143400.0
2007-10-15 12:10:00,49.01,49.07,48.94,49.01,152200.0,38.6413,38.6887,38.5862,38.6413,152200.0
2007-10-15 12:20:00,49.01,49.09,49.01,49.05,165400.0,38.6413,38.7044,38.6413,38.6729,165400.0
2007-10-15 12:30:00,49.05,49.05,48.99,49.01,55200.0,38.6729,38.6729,38.6256,38.6413,55200.0
2007-10-15 12:40:00,49.0,49.0,48.89,48.92,84500.0,38.6335,38.6335,38.5467,38.5704,84500.0
2007-10-15 12:50:00,48.91,48.99,48.89,48.98,331300.0,38.5625,38.6256,38.5467,38.6177,331300.0
2007-10-15 13:00:00,48.98,49.01,48.87,48.9,242700.0,38.6177,38.6413,38.531,38.5546,242700.0
2007-10-15 13:10:00,48.89,48.92,48.85,48.91,216900.0,38.5467,38.5704,38.5152,38.5625,216900.0
2007-10-15 13:20:00,48.9,48.92,48.81,48.87,140300.0,38.5546,38.5704,38.4837,38.531,140300.0
2007-10-15 13:30:00,48.87,48.9,48.83,48.88,83700.0,38.531,38.5546,38.4994,38.5388,83700.0
2007-10-15 13:40:00,48.87,48.95,48.84,48.85,75300.0,38.531,38.594,38.5073,38.5152,75300.0
2007-10-15 13:50:00,48.86,48.87,48.81,48.85,140300.0,38.5231,38.531,38.4837,38.5152,140300.0
2007-10-15 14:00:00,48.86,48.86,48.8,48.83,204700.0,38.5231,38.5231,38.4758,38.4994,204700.0
2007-10-15 14:10:00,48.83,48.87,48.82,48.83,131300.0,38.4994,38.531,38.4915,38.4994,131300.0
2007-10-15 14:20:00,48.83,48.85,48.8,48.82,104300.0,38.4994,38.5152,38.4758,38.4915,104300.0
2007-10-15 14:30:00,48.82,48.87,48.8,48.83,169200.0,38.4915,38.531,38.4758,38.4994,169200.0
2007-10-15 14:40:00,48.83,48.87,48.82,48.83,85400.0,38.4994,38.531,38.4915,38.4994,85400.0
2007-10-15 14:50:00,48.83,48.84,48.82,48.84,77500.0,38.4994,38.5073,38.4915,38.5073,77500.0
2007-10-15 15:00:00,48.83,48.89,48.82,48.85,119900.0,38.4994,38.5467,38.4915,38.5152,119900.0
2007-10-15 15:10:00,48.85,48.89,48.78,48.82,211500.0,38.5152,38.5467,38.46,38.4915,211500.0
2007-10-15 15:20:00,48.82,48.84,48.81,48.83,127100.0,38.4915,38.5073,38.4837,38.4994,127100.0
2007-10-15 15:30:00,48.83,48.95,48.82,48.95,233500.0,38.4994,38.594,38.4915,38.594,233500.0
2007-10-15 15:40:00,48.95,49.03,48.92,49.01,334700.0,38.594,38.6571,38.5704,38.6413,334700.0
2007-10-15 15:50:00,49.0,49.04,48.89,48.96,881300.0,38.6335,38.665,38.5467,38.6019,881300.0
2007-10-16 09:30:00,48.91,49.11,48.89,49.06,118100.0,38.5625,38.7202,38.5467,38.6808,118100.0
2007-10-16 09:40:00,49.05,49.05,48.9,49.03,108100.0,38.6729,38.6729,38.5546,38.6571,108100.0
2007-10-16 09:50:00,49.03,49.03,48.75,48.75,72600.0,38.6571,38.6571,38.4364,38.4364,72600.0
2007-10-16 10:00:00,48.75,48.99,48.75,48.9,113800.0,38.4364,38.6256,38.4364,38.5546,113800.0
2007-10-16 10:10:00,48.9,48.9,48.6,48.61,185100.0,38.5546,38.5546,38.3181,38.326,185100.0
2007-10-16 10:20:00,48.6,48.64,48.47,48.64,311700.0,38.3181,38.3496,38.2156,38.3496,311700.0
2007-10-16 10:30:00,48.64,48.67,48.59,48.64,182500.0,38.3496,38.3733,38.3102,38.3496,182500.0
2007-10-16 10:40:00,48.62,48.64,48.38,48.39,316400.0,38.3339,38.3496,38.1446,38.1525,316400.0
2007-10-16 10:50:00,48.38,48.47,48.36,48.47,136000.0,38.1446,38.2156,38.1289,38.2156,136000.0
2007-10-16 11:00:00,48.46,48.48,48.42,48.47,145400.0,38.2077,38.2235,38.1762,38.2156,145400.0
2007-10-16 11:10:00,48.48,48.51,48.47,48.48,127600.0,38.2235,38.2471,38.2156,38.2235,127600.0
2007-10-16 11:20:00,48.48,48.5,48.45,48.46,121800.0,38.2235,38.2392,38.1998,38.2077,121800.0
2007-10-16 11:30:00,48.47,48.51,48.46,48.5,191100.0,38.2156,38.2471,38.2077,38.2392,191100.0
2007-10-16 11:40:00,48.5,48.51,48.45,48.46,133800.0,38.2392,38.2471,38.1998,38.2077,133800.0
2007-10-16 11:50:00,48.46,48.48,48.45,48.48,72200.0,38.2077,38.2235,38.1998,38.2235,72200.0
2007-10-16 12:00:00,48.47,48.47,48.45,48.47,41900.0,38.2156,38.2156,38.1998,38.2156,41900.0
2007-10-16 12:10:00,48.46,48.48,48.45,48.46,70100.0,38.2077,38.2235,38.1998,38.2077,70100.0
2007-10-16 12:20:00,48.47,48.5,48.45,48.47,92200.0,38.2156,38.2392,38.1998,38.2156,92200.0
2007-10-16 12:30:00,48.46,48.53,48.46,48.51,113600.0,38.2077,38.2629,38.2077,38.2471,113600.0
2007-10-16 12:40:00,48.51,48.54,48.5,48.53,73400.0,38.2471,38.2708,38.2392,38.2629,73400.0
2007-10-16 12:50:00,48.53,48.55,48.52,48.53,54200.0,38.2629,38.2787,38.255,38.2629,54200.0
2007-10-16 13:00:00,48.53,48.55,48.49,48.5,114500.0,38.2629,38.2787,38.2314,38.2392,114500.0
2007-10-16 13:10:00,48.5,48.55,48.49,48.51,103700.0,38.2392,38.2787,38.2314,38.2471,103700.0
2007-10-16 13:20:00,48.5,48.54,48.49,48.51,91600.0,38.2392,38.2708,38.2314,38.2471,91600.0
2007-10-16 13:30:00,48.5,48.56,48.49,48.55,127500.0,38.2392,38.2865,38.2314,38.2787,127500.0
2007-10-16 13:40:00,48.54,48.62,48.53,48.55,132000.0,38.2708,38.3339,38.2629,38.2787,132000.0
2007-10-16 13:50:00,48.55,48.55,48.5,48.52,94000.0,38.2787,38.2787,38.2392,38.255,94000.0
2007-10-16 14:00:00,48.52,48.56,48.5,48.52,179700.0,38.255,38.2865,38.2392,38.255,179700.0
2007-10-16 14:10:00,48.52,48.57,48.5,48.55,127200.0,38.255,38.2944,38.2392,38.2787,127200.0
2007-10-16 14:20:00,48.55,48.57,48.54,48.54,68300.0,38.2787,38.2944,38.2708,38.2708,68300.0
2007-10-16 14:30:00,48.54,48.56,48.44,48.48,130500.0,38.2708,38.2865,38.1919,38.2235,130500.0
2007-10-16 14:40:00,48.49,48.5,48.48,48.5,99100.0,38.2314,38.2392,38.2235,38.2392,99100.0
2007-10-16 14:50:00,48.49,48.54,48.47,48.47,185100.0,38.2314,38.2708,38.2156,38.2156,185100.0
2007-10-16 15:00:00,48.49,48.53,48.47,48.53,134700.0,38.2314,38.2629,38.2156,38.2629,134700.0
2007-10-16 15:10:00,48.53,48.6,48.48,48.52,241500.0,38.2629,38.3181,38.2235,38.255,241500.0
2007-10-16 15:20:00,48.51,48.56,48.51,48.52,160300.0,38.2471,38.2865,38.2471,38.255,160300.0
2007-10-16 15:30:00,48.52,48.62,48.48,48.58,350700.0,38.255,38.3339,38.2235,38.3023,350700.0
2007-10-16 15:40:00,48.58,48.62,48.51,48.51,376100.0,38.3023,38.3339,38.2471,38.2471,376100.0
2007-10-16 15:50:00,48.51,48.6,48.5,48.53,392900.0,38.2471,38.3181,38.2392,38.2629,392900.0
2007-10-17 09:30:00,48.49,49.41,48.49,49.33,374200.0,38.2314,38.9567,38.2314,38.8936,374200.0
2007-10-17 09:40:00,49.33,49.34,48.95,49.12,193400.0,38.8936,38.9015,38.594,38.7281,193400.0
2007-10-17 09:50:00,49.11,49.16,49.06,49.06,170100.0,38.7202,38.7596,38.6808,38.6808,170100.0
2007-10-17 10:00:00,49.09,49.09,48.75,48.79,189900.0,38.7044,38.7044,38.4364,38.4679,189900.0
2007-10-17 10:10:00,48.78,48.84,48.66,48.81,187600.0,38.46,38.5073,38.3654,38.4837,187600.0
2007-10-17 10:20:00,48.81,48.9,48.67,48.69,96500.0,38.4837,38.5546,38.3733,38.389,96500.0
2007-10-17 10:30:00,48.69,48.84,48.65,48.66,134600.0,38.389,38.5073,38.3575,38.3654,134600.0
2007-10-17 10:40:00,48.66,48.67,48.51,48.52,130800.0,38.3654,38.3733,38.2471,38.255,130800.0
2007-10-17 10:50:00,48.52,48.63,48.51,48.57,117900.0,38.255,38.3417,38.2471,38.2944,117900.0
2007-10-17 11:00:00,48.57,48.61,48.54,48.57,99100.0,38.2944,38.326,38.2708,38.2944,99100.0
2007-10-17 11:10:00,48.58,48.71,48.53,48.7,218500.0,38.3023,38.4048,38.2629,38.3969,218500.0
2007-10-17 11:20:00,48.7,48.74,48.58,48.59,203400.0,38.3969,38.4285,38.3023,38.3102,203400.0
2007-10-17 11:30:00,48.6,48.65,48.49,48.54,103500.0,38.3181,38.3575,38.2314,38.2708,103500.0
2007-10-17 11:40:00,48.54,48.58,48.52,48.54,87300.0,38.2708,38.3023,38.255,38.2708,87300.0
2007-10-17 11:50:00,48.54,48.61,48.53,48.57,65600.0,38.2708,38.326,38.2629,38.2944,65600.0
2007-10-17 12:00:00,48.57,48.58,48.54,48.56,84700.0,38.2944,38.3023,38.2708,38.2865,84700.0
2007-10-17 12:10:00,48.56,48.59,48.52,48.59,85800.0,38.2865,38.3102,38.255,38.3102,85800.0
2007-10-17 12:20:00,48.58,48.64,48.56,48.61,122300.0,38.3023,38.3496,38.2865,38.326,122300.0
2007-10-17 12:30:00,48.61,48.65,48.61,48.64,64300.0,38.326,38.3575,38.326,38.3496,64300.0
2007-10-17 12:40:00,48.64,48.69,48.58,48.62,86200.0,38.3496,38.389,38.3023,38.3339,86200.0
2007-10-17 12:50:00,48.62,48.62,48.52,48.52,143900.0,38.3339,38.3339,38.255,38.255,143900.0
2007-10-17 13:00:00,48.52,48.55,48.43,48.43,82600.0,38.255,38.2787,38.1841,38.1841,82600.0
2007-10-17 13:10:00,48.43,48.5,48.35,48.47,85400.0,38.1841,38.2392,38.121,38.2156,85400.0
2007-10-17 13:20:00,48.47,48.47,48.33,48.41,69600.0,38.2156,38.2156,38.1052,38.1683,69600.0
2007-10-17 13:30:00,48.41,48.52,48.4,48.49,104800.0,38.1683,38.255,38.1604,38.2314,104800.0
2007-10-17 13:40:00,48.49,48.5,48.4,48.41,88800.0,38.2314,38.2392,38.1604,38.1683,88800.0
2007-10-17 13:50:00,48.41,48.49,48.25,48.49,108400.0,38.1683,38.2314,38.0421,38.2314,108400.0
2007-10-17 14:00:00,48.47,48.49,48.25,48.41,103900.0,38.2156,38.2314,38.0421,38.1683,103900.0
2007-10-17 14:10:00,48.42,48.49,48.33,48.35,73000.0,38.1762,38.2314,38.1052,38.121,73000.0
2007-10-17 14:20:00,48.34,48.45,48.28,48.44,94700.0,38.1131,38.1998,38.0658,38.1919,94700.0
2007-10-17 14:30:00,48.44,48.5,48.43,48.48,86000.0,38.1919,38.2392,38.1841,38.2235,86000.0
2007-10-17 14:40:00,48.47,48.76,48.47,48.73,254200.0,38.2156,38.4442,38.2156,38.4206,254200.0
2007-10-17 14:50:00,48.73,48.75,48.48,48.61,104700.0,38.4206,38.4364,38.2235,38.326,104700.0
2007-10-17 15:00:00,48.61,48.7,48.58,48.65,153400.0,38.326,38.3969,38.3023,38.3575,153400.0
2007-10-17 15:10:00,48.65,48.66,48.51,48.56,170100.0,38.3575,38.3654,38.2471,38.2865,170100.0
2007-10-17 15:20:00,48.56,48.6,48.5,48.52,253000.0,38.2865,38.3181,38.2392,38.255,253000.0
2007-10-17 15:30:00,48.53,48.55,48.4,48.42,285300.0,38.2629,38.2787,38.1604,38.1762,285300.0
2007-10-17 15:40:00,48.41,48.62,48.41,48.54,202600.0,38.1683,38.3339,38.1683,38.2708,202600.0
2007-10-17 15:50:00,48.54,48.61,48.49,48.6,240000.0,38.2708,38.326,38.2314,38.3181,240000.0
2007-10-18 09:30:00,49.0,49.0,48.15,48.42,581600.0,38.6335,38.6335,37.9633,38.1762,581600.0
2007-10-18 09:40:00,48.42,48.55,48.33,48.44,970600.0,38.1762,38.2787,38.1052,38.1919,970600.0
2007-10-18 09:50:00,48.45,48.46,48.05,48.14,447800.0,38.1998,38.2077,37.8844,37.9554,447800.0
2007-10-18 10:00:00,48.14,48.27,48.09,48.27,253800.0,37.9554,38.0579,37.916,38.0579,253800.0
2007-10-18 10:10:00,48.27,48.94,48.26,48.63,1434200.0,38.0579,38.5862,38.05,38.3417,1434200.0
2007-10-18 10:20:00,48.63,48.82,48.6,48.61,1068000.0,38.3417,38.4915,38.3181,38.326,1068000.0
2007-10-18 10:30:00,48.61,48.69,48.54,48.57,377000.0,38.326,38.389,38.2708,38.2944,377000.0
2007-10-18 10:40:00,48.57,48.69,48.57,48.64,282300.0,38.2944,38.389,38.2944,38.3496,282300.0
2007-10-18 10:50:00,48.64,48.67,48.59,48.6,158900.0,38.3496,38.3733,38.3102,38.3181,158900.0
2007-10-18 11:00:00,48.6,48.6,48.49,48.49,146300.0,38.3181,38.3181,38.2314,38.2314,146300.0
2007-10-18 11:10:00,48.49,48.55,48.3,48.35,426400.0,38.2314,38.2787,38.0816,38.121,426400.0
2007-10-18 11:20:00,48.35,48.55,48.32,48.5,293700.0,38.121,38.2787,38.0973,38.2392,293700.0
2007-10-18 11:30:00,48.5,48.5,48.35,48.45,106400.0,38.2392,38.2392,38.121,38.1998,106400.0
2007-10-18 11:40:00,48.45,48.46,48.38,48.44,59900.0,38.1998,38.2077,38.1446,38.1919,59900.0
2007-10-18 11:50:00,48.45,48.52,48.44,48.49,100200.0,38.1998,38.255,38.1919,38.2314,100200.0
2007-10-18 12:00:00,48.49,48.5,48.43,48.43,158700.0,38.2314,38.2392,38.1841,38.1841,158700.0
2007-10-18 12:10:00,48.43,48.47,48.32,48.34,160200.0,38.1841,38.2156,38.0973,38.1131,160200.0
2007-10-18 12:20:00,48.34,48.38,48.28,48.29,150400.0,38.1131,38.1446,38.0658,38.0737,150400.0
2007-10-18 12:30:00,48.29,48.34,48.25,48.26,109800.0,38.0737,38.1131,38.0421,38.05,109800.0
2007-10-18 12:40:00,48.26,48.28,48.19,48.2,91600.0,38.05,38.0658,37.9948,38.0027,91600.0
2007-10-18 12:50:00,48.19,48.28,48.17,48.17,110400.0,37.9948,38.0658,37.9791,37.9791,110400.0
2007-10-18 13:00:00,48.18,48.21,48.16,48.2,68000.0,37.9869,38.0106,37.9712,38.0027,68000.0
2007-10-18 13:10:00,48.19,48.2,48.12,48.15,92200.0,37.9948,38.0027,37.9396,37.9633,92200.0
2007-10-18 13:20:00,48.15,48.22,48.13,48.2,53500.0,37.9633,38.0185,37.9475,38.0027,53500.0
2007-10-18 13:30:00,48.2,48.23,48.19,48.2,84300.0,38.0027,38.0264,37.9948,38.0027,84300.0
2007-10-18 13:40:00,48.2,48.21,48.15,48.17,92700.0,38.0027,38.0106,37.9633,37.9791,92700.0
2007-10-18 13:50:00,48.17,48.19,48.11,48.14,131600.0,37.9791,37.9948,37.9318,37.9554,131600.0
2007-10-18 14:00:00,48.14,48.22,48.13,48.21,1279400.0,37.9554,38.0185,37.9475,38.0106,1279400.0
2007-10-18 14:10:00,48.2,48.22,48.12,48.12,84900.0,38.0027,38.0185,37.9396,37.9396,84900.0
2007-10-18 14:20:00,48.12,48.12,47.92,47.98,294600.0,37.9396,37.9396,37.7819,37.8293,294600.0
2007-10-18 14:30:00,47.99,48.05,47.96,48.04,335100.0,37.8371,37.8844,37.8135,37.8766,335100.0
2007-10-18 14:40:00,48.04,48.09,47.99,48.02,591900.0,37.8766,37.916,37.8371,37.8608,591900.0
2007-10-18 14:50:00,48.01,48.06,47.99,48.04,405000.0,37.8529,37.8923,37.8371,37.8766,405000.0
2007-10-18 15:00:00,48.05,48.17,48.04,48.08,441500.0,37.8844,37.9791,37.8766,37.9081,441500.0
2007-10-18 15:10:00,48.08,48.16,48.08,48.15,461200.0,37.9081,37.9712,37.9081,37.9633,461200.0
2007-10-18 15:20:00,48.14,48.21,48.14,48.2,519500.0,37.9554,38.0106,37.9554,38.0027,519500.0
2007-10-18 15:30:00,48.21,48.25,48.05,48.12,486500.0,38.0106,38.0421,37.8844,37.9396,486500.0
2007-10-18 15:40:00,48.12,48.25,48.11,48.21,603100.0,37.9396,38.0421,37.9318,38.0106,603100.0
2007-10-18 15:50:00,48.21,48.26,48.07,48.07,956600.0,38.0106,38.05,37.9002,37.9002,956600.0
2007-10-19 09:30:00,47.74,47.97,47.38,47.59,1392300.0,37.64,37.8214,37.3562,37.5218,1392300.0
2007-10-19 09:40:00,47.61,47.75,47.56,47.6,317200.0,37.5375,37.6479,37.4981,37.5296,317200.0
2007-10-19 09:50:00,47.59,47.75,47.59,47.75,427100.0,37.5218,37.6479,37.5218,37.6479,427100.0
2007-10-19 10:00:00,47.74,47.93,47.6,47.66,585200.0,37.64,37.7898,37.5296,37.577,585200.0
2007-10-19 10:10:00,47.67,47.7,47.55,47.6,256800.0,37.5848,37.6085,37.4902,37.5296,256800.0
2007-10-19 10:20:00,47.6,47.74,47.58,47.65,198800.0,37.5296,37.64,37.5139,37.5691,198800.0
2007-10-19 10:30:00,47.65,47.73,47.6,47.69,268500.0,37.5691,37.6321,37.5296,37.6006,268500.0
2007-10-19 10:40:00,47.7,47.74,47.65,47.71,124000.0,37.6085,37.64,37.5691,37.6164,124000.0
2007-10-19 10:50:00,47.71,47.72,47.63,47.64,224800.0,37.6164,37.6243,37.5533,37.5612,224800.0
2007-10-19 11:00:00,47.64,47.74,47.6,47.72,224400.0,37.5612,37.64,37.5296,37.6243,224400.0
2007-10-19 11:10:00,47.72,47.72,47.69,47.71,102700.0,37.6243,37.6243,37.6006,37.6164,102700.0
2007-10-19 11:20:00,47.71,47.72,47.64,47.7,107600.0,37.6164,37.6243,37.5612,37.6085,107600.0
2007-10-19 11:30:00,47.7,47.74,47.6,47.71,141500.0,37.6085,37.64,37.5296,37.6164,141500.0
2007-10-19 11:40:00,47.71,47.75,47.61,47.69,109100.0,37.6164,37.6479,37.5375,37.6006,109100.0
2007-10-19 11:50:00,47.7,47.77,47.7,47.73,80300.0,37.6085,37.6637,37.6085,37.6321,80300.0
2007-10-19 12:00:00,47.72,47.75,47.63,47.73,114000.0,37.6243,37.6479,37.5533,37.6321,114000.0
2007-10-19 12:10:00,47.73,47.76,47.71,47.75,184600.0,37.6321,37.6558,37.6164,37.6479,184600.0
2007-10-19 12:20:00,47.75,47.76,47.63,47.65,141100.0,37.6479,37.6558,37.5533,37.5691,141100.0
2007-10-19 12:30:00,47.64,47.78,47.64,47.77,119200.0,37.5612,37.6716,37.5612,37.6637,119200.0
2007-10-19 12:40:00,47.76,47.83,47.73,47.77,211500.0,37.6558,37.711,37.6321,37.6637,211500.0
2007-10-19 12:50:00,47.77,47.81,47.75,47.79,107800.0,37.6637,37.6952,37.6479,37.6795,107800.0
2007-10-19 13:00:00,47.8,47.84,47.73,47.79,100600.0,37.6873,37.7189,37.6321,37.6795,100600.0
2007-10-19 13:10:00,47.79,47.85,47.78,47.81,145000.0,37.6795,37.7268,37.6716,37.6952,145000.0
2007-10-19 13:20:00,47.81,47.81,47.73,47.77,151900.0,37.6952,37.6952,37.6321,37.6637,151900.0
2007-10-19 13:30:00,47.77,47.79,47.74,47.74,74100.0,37.6637,37.6795,37.64,37.64,74100.0
2007-10-19 13:40:00,47.74,47.82,47.73,47.8,148700.0,37.64,37.7031,37.6321,37.6873,148700.0
2007-10-19 13:50:00,47.8,47.9,47.79,47.86,168900.0,37.6873,37.7662,37.6795,37.7346,168900.0
2007-10-19 14:00:00,47.86,47.87,47.79,47.82,111600.0,37.7346,37.7425,37.6795,37.7031,111600.0
2007-10-19 14:10:00,47.81,47.85,47.74,47.78,130300.0,37.6952,37.7268,37.64,37.6716,130300.0
2007-10-19 14:20:00,47.78,47.84,47.72,47.8,206100.0,37.6716,37.7189,37.6243,37.6873,206100.0
2007-10-19 14:30:00,47.8,47.81,47.65,47.78,523300.0,37.6873,37.6952,37.5691,37.6716,523300.0
2007-10-19 14:40:00,47.77,47.85,47.74,47.74,261500.0,37.6637,37.7268,37.64,37.64,261500.0
2007-10-19 14:50:00,47.74,47.77,47.62,47.75,603200.0,37.64,37.6637,37.5454,37.6479,603200.0
2007-10-19 15:00:00,47.75,47.79,47.71,47.78,240500.0,37.6479,37.6795,37.6164,37.6716,240500.0
2007-10-19 15:10:00,47.79,47.8,47.69,47.7,384900.0,37.6795,37.6873,37.6006,37.6085,384900.0
2007-10-19 15:20:00,47.7,47.73,47.64,47.66,328100.0,37.6085,37.6321,37.5612,37.577,328100.0
2007-10-19 15:30:00,47.65,47.71,47.61,47.68,339400.0,37.5691,37.6164,37.5375,37.5927,339400.0
2007-10-19 15:40:00,47.68,47.69,47.46,47.54,767600.0,37.5927,37.6006,37.4193,37.4823,767600.0
2007-10-19 15:50:00,47.54,47.64,47.37,47.45,601800.0,37.4823,37.5612,37.3483,37.4114,601800.0
2007-10-22 09:30:00,47.24,47.44,47.12,47.38,144200.0,37.2458,37.4035,37.1512,37.3562,144200.0
2007-10-22 09:40:00,47.36,47.42,47.15,47.25,261600.0,37.3404,37.3877,37.1749,37.2537,261600.0
2007-10-22 09:50:00,47.25,47.4,47.24,47.31,193200.0,37.2537,37.372,37.2458,37.301,193200.0
2007-10-22 10:00:00,47.32,47.43,47.3,47.38,232200.0,37.3089,37.3956,37.2931,37.3562,232200.0
2007-10-22 10:10:00,47.38,47.43,47.32,47.34,325500.0,37.3562,37.3956,37.3089,37.3247,325500.0
2007-10-22 10:20:00,47.34,47.59,47.34,47.53,283600.0,37.3247,37.5218,37.3247,37.4745,283600.0
2007-10-22 10:30:00,47.52,47.58,47.51,47.57,239700.0,37.4666,37.5139,37.4587,37.506,239700.0
2007-10-22 10:40:00,47.57,47.58,47.4,47.53,257400.0,37.506,37.5139,37.372,37.4745,257400.0
2007-10-22 10:50:00,47.53,47.6,47.51,47.59,156700.0,37.4745,37.5296,37.4587,37.5218,156700.0
2007-10-22 11:00:00,47.59,47.66,47.5,47.52,137000.0,37.5218,37.577,37.4508,37.4666,137000.0
2007-10-22 11:10:00,47.52,47.56,47.5,47.51,81100.0,37.4666,37.4981,37.4508,37.4587,81100.0
2007-10-22 11:20:00,47.51,47.7,47.5,47.65,143800.0,37.4587,37.6085,37.4508,37.5691,143800.0
2007-10-22 11:30:00,47.65,47.78,47.65,47.77,188100.0,37.5691,37.6716,37.5691,37.6637,188100.0
2007-10-22 11:40:00,47.77,47.8,47.65,47.74,94100.0,37.6637,37.6873,37.5691,37.64,94100.0
2007-10-22 11:50:00,47.75,47.75,47.6,47.74,65300.0,37.6479,37.6479,37.5296,37.64,65300.0
2007-10-22 12:00:00,47.73,47.75,47.65,47.66,84300.0,37.6321,37.6479,37.5691,37.577,84300.0
2007-10-22 12:10:00,47.66,47.71,47.63,47.71,218600.0,37.577,37.6164,37.5533,37.6164,218600.0
2007-10-22 12:20:00,47.71,47.77,47.69,47.75,122700.0,37.6164,37.6637,37.6006,37.6479,122700.0
2007-10-22 12:30:00,47.76,47.81,47.73,47.76,155400.0,37.6558,37.6952,37.6321,37.6558,155400.0
2007-10-22 12:40:00,47.76,47.92,47.74,47.91,149800.0,37.6558,37.7819,37.64,37.7741,149800.0
2007-10-22 12:50:00,47.91,48.04,47.88,48.02,217000.0,37.7741,37.8766,37.7504,37.8608,217000.0
2007-10-22 13:00:00,48.02,48.12,47.97,48.0,234100.0,37.8608,37.9396,37.8214,37.845,234100.0
2007-10-22 13:10:00,48.0,48.06,47.97,48.02,176800.0,37.845,37.8923,37.8214,37.8608,176800.0
2007-10-22 13:20:00,48.02,48.1,48.0,48.09,112800.0,37.8608,37.9239,37.845,37.916,112800.0
2007-10-22 13:30:00,48.1,48.1,47.95,48.0,122500.0,37.9239,37.9239,37.8056,37.845,122500.0
2007-10-22 13:40:00,48.0,48.03,47.86,47.9,319400.0,37.845,37.8687,37.7346,37.7662,319400.0
2007-10-22 13:50:00,47.9,47.91,47.84,47.85,96600.0,37.7662,37.7741,37.7189,37.7268,96600.0
2007-10-22 14:00:00,47.85,47.88,47.82,47.87,113800.0,37.7268,37.7504,37.7031,37.7425,113800.0
2007-10-22 14:10:00,47.87,48.0,47.87,47.99,116800.0,37.7425,37.845,37.7425,37.8371,116800.0
2007-10-22 14:20:00,48.0,48.0,47.98,47.99,159700.0,37.845,37.845,37.8293,37.8371,159700.0
2007-10-22 14:30:00,47.99,48.01,47.93,47.97,146600.0,37.8371,37.8529,37.7898,37.8214,146600.0
2007-10-22 14:40:00,47.96,48.0,47.94,47.98,115100.0,37.8135,37.845,37.7977,37.8293,115100.0
2007-10-22 14:50:00,48.0,48.01,47.94,47.98,145000.0,37.845,37.8529,37.7977,37.8293,145000.0
2007-10-22 15:00:00,47.98,48.01,47.91,47.96,317300.0,37.8293,37.8529,37.7741,37.8135,317300.0
2007-10-22 15:10:00,47.95,48.0,47.91,47.95,278400.0,37.8056,37.845,37.7741,37.8056,278400.0
2007-10-22 15:20:00,47.95,47.98,47.88,47.88,297500.0,37.8056,37.8293,37.7504,37.7504,297500.0
2007-10-22 15:30:00,47.88,47.98,47.88,47.95,177500.0,37.7504,37.8293,37.7504,37.8056,177500.0
2007-10-22 15:40:00,47.95,48.06,47.94,48.05,193000.0,37.8056,37.8923,37.7977,37.8844,193000.0
2007-10-22 15:50:00,48.06,48.18,48.04,48.18,371700.0,37.8923,37.9869,37.8766,37.9869,371700.0
2007-10-23 09:30:00,48.18,48.29,48.15,48.29,349700.0,37.9869,38.0737,37.9633,38.0737,349700.0
2007-10-23 09:40:00,48.28,48.54,48.19,48.53,254900.0,38.0658,38.2708,37.9948,38.2629,254900.0
2007-10-23 09:50:00,48.53,48.57,48.44,48.47,114400.0,38.2629,38.2944,38.1919,38.2156,114400.0
2007-10-23 10:00:00,48.47,48.55,48.47,48.54,88900.0,38.2156,38.2787,38.2156,38.2708,88900.0
2007-10-23 10:10:00,48.55,48.55,48.27,48.31,94500.0,38.2787,38.2787,38.0579,38.0894,94500.0
2007-10-23 10:20:00,48.3,48.41,48.29,48.36,97000.0,38.0816,38.1683,38.0737,38.1289,97000.0
2007-10-23 10:30:00,48.34,48.42,48.31,48.41,80800.0,38.1131,38.1762,38.0894,38.1683,80800.0
2007-10-23 10:40:00,48.42,48.55,48.37,48.51,110000.0,38.1762,38.2787,38.1367,38.2471,110000.0
2007-10-23 10:50:00,48.52,48.52,48.5,48.51,95400.0,38.255,38.255,38.2392,38.2471,95400.0
2007-10-23 11:00:00,48.5,48.53,48.5,48.52,121900.0,38.2392,38.2629,38.2392,38.255,121900.0
2007-10-23 11:10:00,48.52,48.56,48.5,48.56,97800.0,38.255,38.2865,38.2392,38.2865,97800.0
2007-10-23 11:20:00,48.57,48.6,48.55,48.56,193100.0,38.2944,38.3181,38.2787,38.2865,193100.0
2007-10-23 11:30:00,48.56,48.57,48.55,48.56,145100.0,38.2865,38.2944,38.2787,38.2865,145100.0
2007-10-23 11:40:00,48.55,48.6,48.55,48.58,122200.0,38.2787,38.3181,38.2787,38.3023,122200.0
2007-10-23 11:50:00,48.58,48.63,48.56,48.63,244400.0,38.3023,38.3417,38.2865,38.3417,244400.0
2007-10-23 12:00:00,48.64,48.72,48.62,48.66,172600.0,38.3496,38.4127,38.3339,38.3654,172600.0
2007-10-23 12:10:00,48.66,48.73,48.66,48.72,76700.0,38.3654,38.4206,38.3654,38.4127,76700.0
2007-10-23 12:20:00,48.73,48.92,48.72,48.9,298400.0,38.4206,38.5704,38.4127,38.5546,298400.0
2007-10-23 12:30:00,48.91,48.93,48.74,48.76,151600.0,38.5625,38.5783,38.4285,38.4442,151600.0
2007-10-23 12:40:00,48.75,48.76,48.71,48.71,60500.0,38.4364,38.4442,38.4048,38.4048,60500.0
2007-10-23 12:50:00,48.71,48.73,48.63,48.72,93600.0,38.4048,38.4206,38.3417,38.4127,93600.0
2007-10-23 13:00:00,48.72,48.8,48.71,48.76,81900.0,38.4127,38.4758,38.4048,38.4442,81900.0
2007-10-23 13:10:00,48.76,48.88,48.75,48.85,87300.0,38.4442,38.5388,38.4364,38.5152,87300.0
2007-10-23 13:20:00,48.85,48.86,48.79,48.82,128400.0,38.5152,38.5231,38.4679,38.4915,128400.0
2007-10-23 13:30:00,48.83,48.91,48.81,48.88,138600.0,38.4994,38.5625,38.4837,38.5388,138600.0
2007-10-23 13:40:00,48.88,48.98,48.87,48.95,139000.0,38.5388,38.6177,38.531,38.594,139000.0
2007-10-23 13:50:00,48.96,49.02,48.95,48.99,165500.0,38.6019,38.6492,38.594,38.6256,165500.0
2007-10-23 14:00:00,48.99,49.13,48.99,49.05,185900.0,38.6256,38.736,38.6256,38.6729,185900.0
2007-10-23 14:10:00,49.05,49.1,49.0,49.01,99400.0,38.6729,38.7123,38.6335,38.6413,99400.0
2007-10-23 14:20:00,49.01,49.14,48.99,49.0,221900.0,38.6413,38.7438,38.6256,38.6335,221900.0
2007-10-23 14:30:00,49.0,49.03,48.99,48.99,249500.0,38.6335,38.6571,38.6256,38.6256,249500.0
2007-10-23 14:40:00,48.99,49.02,48.88,48.9,179000.0,38.6256,38.6492,38.5388,38.5546,179000.0
2007-10-23 14:50:00,48.91,48.94,48.78,48.79,206300.0,38.5625,38.5862,38.46,38.4679,206300.0
2007-10-23 15:00:00,48.79,48.88,48.77,48.8,154100.0,38.4679,38.5388,38.4521,38.4758,154100.0
2007-10-23 15:10:00,48.8,48.81,48.6,48.6,155900.0,38.4758,38.4837,38.3181,38.3181,155900.0
2007-10-23 15:20:00,48.6,48.7,48.59,48.69,274200.0,38.3181,38.3969,38.3102,38.389,274200.0
2007-10-23 15:30:00,48.68,48.77,48.61,48.65,153700.0,38.3812,38.4521,38.326,38.3575,153700.0
2007-10-23 15:40:00,48.64,48.79,48.63,48.75,198800.0,38.3496,38.4679,38.3417,38.4364,198800.0
2007-10-23 15:50:00,48.75,48.9,48.73,48.9,460600.0,38.4364,38.5546,38.4206,38.5546,460600.0
2007-10-24 09:30:00,49.25,49.42,48.9,48.99,424100.0,38.8306,38.9646,38.5546,38.6256,424100.0
2007-10-24 09:40:00,49.0,49.01,48.74,48.88,179000.0,38.6335,38.6413,38.4285,38.5388,179000.0
2007-10-24 09:50:00,48.88,49.01,48.84,48.95,163200.0,38.5388,38.6413,38.5073,38.594,163200.0
2007-10-24 10:00:00,48.96,49.01,48.73,48.78,275700.0,38.6019,38.6413,38.4206,38.46,275700.0
2007-10-24 10:10:00,48.77,48.79,48.6,48.63,90100.0,38.4521,38.4679,38.3181,38.3417,90100.0
2007-10-24 10:20:00,48.64,48.9,48.63,48.87,102400.0,38.3496,38.5546,38.3417,38.531,102400.0
2007-10-24 10:30:00,48.87,48.88,48.61,48.61,100200.0,38.531,38.5388,38.326,38.326,100200.0
2007-10-24 10:40:00,48.63,48.7,48.57,48.62,121700.0,38.3417,38.3969,38.2944,38.3339,121700.0
2007-10-24 10:50:00,48.61,48.62,48.51,48.61,84600.0,38.326,38.3339,38.2471,38.326,84600.0
2007-10-24 11:00:00,48.61,48.62,48.48,48.51,158000.0,38.326,38.3339,38.2235,38.2471,158000.0
2007-10-24 11:10:00,48.5,48.54,48.16,48.16,215900.0,38.2392,38.2708,37.9712,37.9712,215900.0
2007-10-24 11:20:00,48.16,48.24,47.9,48.0,339100.0,37.9712,38.0342,37.7662,37.845,339100.0
2007-10-24 11:30:00,47.99,48.03,47.92,47.99,292900.0,37.8371,37.8687,37.7819,37.8371,292900.0
2007-10-24 11:40:00,47.99,48.22,47.96,48.22,271900.0,37.8371,38.0185,37.8135,38.0185,271900.0
2007-10-24 11:50:00,48.22,48.33,48.08,48.11,215000.0,38.0185,38.1052,37.9081,37.9318,215000.0
2007-10-24 12:00:00,48.11,48.23,48.09,48.14,195600.0,37.9318,38.0264,37.916,37.9554,195600.0
2007-10-24 12:10:00,48.14,48.23,48.13,48.2,163300.0,37.9554,38.0264,37.9475,38.0027,163300.0
2007-10-24 12:20:00,48.19,48.21,48.11,48.14,65300.0,37.9948,38.0106,37.9318,37.9554,65300.0
2007-10-24 12:30:00,48.14,48.14,48.04,48.05,58100.0,37.9554,37.9554,37.8766,37.8844,58100.0
2007-10-24 12:40:00,48.06,48.14,48.04,48.12,76700.0,37.8923,37.9554,37.8766,37.9396,76700.0
2007-10-24 12:50:00,48.12,48.17,48.12,48.14,107300.0,37.9396,37.9791,37.9396,37.9554,107300.0
2007-10-24 13:00:00,48.14,48.2,48.13,48.16,116300.0,37.9554,38.0027,37.9475,37.9712,116300.0
2007-10-24 13:10:00,48.16,48.18,47.97,48.04,125900.0,37.9712,37.9869,37.8214,37.8766,125900.0
2007-10-24 13:20:00,48.03,48.09,47.95,48.08,141700.0,37.8687,37.916,37.8056,37.9081,141700.0
2007-10-24 13:30:00,48.07,48.09,48.02,48.05,107400.0,37.9002,37.916,37.8608,37.8844,107400.0
2007-10-24 13:40:00,48.06,48.14,48.05,48.12,67800.0,37.8923,37.9554,37.8844,37.9396,67800.0
2007-10-24 13:50:00,48.11,48.11,48.0,48.05,92200.0,37.9318,37.9318,37.845,37.8844,92200.0
2007-10-24 14:00:00,48.05,48.06,47.98,47.99,90300.0,37.8844,37.8923,37.8293,37.8371,90300.0
2007-10-24 14:10:00,47.99,48.03,47.99,48.0,200600.0,37.8371,37.8687,37.8371,37.845,200600.0
2007-10-24 14:20:00,48.0,48.17,47.98,48.14,259600.0,37.845,37.9791,37.8293,37.9554,259600.0
2007-10-24 14:30:00,48.13,48.19,48.01,48.02,148300.0,37.9475,37.9948,37.8529,37.8608,148300.0
2007-10-24 14:40:00,48.02,48.07,47.97,48.02,138800.0,37.8608,37.9002,37.8214,37.8608,138800.0
2007-10-24 14:50:00,48.03,48.13,48.0,48.06,166700.0,37.8687,37.9475,37.845,37.8923,166700.0
2007-10-24 15:00:00,48.05,48.22,48.01,48.22,204900.0,37.8844,38.0185,37.8529,38.0185,204900.0
2007-10-24 15:10:00,48.22,48.36,48.17,48.27,293100.0,38.0185,38.1289,37.9791,38.0579,293100.0
2007-10-24 15:20:00,48.27,48.38,48.2,48.38,206000.0,38.0579,38.1446,38.0027,38.1446,206000.0
2007-10-24 15:30:00,48.38,48.38,48.23,48.29,249900.0,38.1446,38.1446,38.0264,38.0737,249900.0
2007-10-24 15:40:00,48.3,48.36,48.28,48.36,260300.0,38.0816,38.1289,38.0658,38.1289,260300.0
2007-10-24 15:50:00,48.36,48.52,48.32,48.46,396800.0,38.1289,38.255,38.0973,38.2077,396800.0
2007-10-25 09:30:00,48.47,48.75,48.25,48.33,207300.0,38.2156,38.4364,38.0421,38.1052,207300.0
2007-10-25 09:40:00,48.32,48.58,48.18,48.56,185300.0,38.0973,38.3023,37.9869,38.2865,185300.0
2007-10-25 09:50:00,48.57,48.68,48.51,48.66,194800.0,38.2944,38.3812,38.2471,38.3654,194800.0
2007-10-25 10:00:00,48.65,48.72,48.62,48.64,175800.0,38.3575,38.4127,38.3339,38.3496,175800.0
2007-10-25 10:10:00,48.65,48.96,48.65,48.94,181400.0,38.3575,38.6019,38.3575,38.5862,181400.0
2007-10-25 10:20:00,48.95,48.95,48.62,48.63,174500.0,38.594,38.594,38.3339,38.3417,174500.0
2007-10-25 10:30:00,48.62,48.66,48.51,48.62,157100.0,38.3339,38.3654,38.2471,38.3339,157100.0
2007-10-25 10:40:00,48.61,48.66,48.59,48.63,130400.0,38.326,38.3654,38.3102,38.3417,130400.0
2007-10-25 10:50:00,48.63,48.65,48.59,48.63,146100.0,38.3417,38.3575,38.3102,38.3417,146100.0
2007-10-25 11:00:00,48.63,48.68,48.62,48.67,96400.0,38.3417,38.3812,38.3339,38.3733,96400.0
2007-10-25 11:10:00,48.67,48.82,48.66,48.72,109200.0,38.3733,38.4915,38.3654,38.4127,109200.0
2007-10-25 11:20:00,48.71,48.75,48.68,48.69,64000.0,38.4048,38.4364,38.3812,38.389,64000.0
2007-10-25 11:30:00,48.68,48.77,48.66,48.66,129500.0,38.3812,38.4521,38.3654,38.3654,129500.0
2007-10-25 11:40:00,48.65,48.65,48.53,48.54,378000.0,38.3575,38.3575,38.2629,38.2708,378000.0
2007-10-25 11:50:00,48.54,48.54,48.35,48.38,92400.0,38.2708,38.2708,38.121,38.1446,92400.0
2007-10-25 12:00:00,48.39,48.42,48.35,48.38,98500.0,38.1525,38.1762,38.121,38.1446,98500.0
2007-10-25 12:10:00,48.37,48.48,48.37,48.45,171300.0,38.1367,38.2235,38.1367,38.1998,171300.0
2007-10-25 12:20:00,48.44,48.65,48.4,48.51,142100.0,38.1919,38.3575,38.1604,38.2471,142100.0
2007-10-25 12:30:00,48.51,48.51,48.39,48.42,84000.0,38.2471,38.2471,38.1525,38.1762,84000.0
2007-10-25 12:40:00,48.42,48.46,48.4,48.42,45500.0,38.1762,38.2077,38.1604,38.1762,45500.0
2007-10-25 12:50:00,48.42,48.49,48.4,48.48,61500.0,38.1762,38.2314,38.1604,38.2235,61500.0
2007-10-25 13:00:00,48.48,48.52,48.48,48.5,115100.0,38.2235,38.255,38.2235,38.2392,115100.0
2007-10-25 13:10:00,48.51,48.54,48.45,48.46,94000.0,38.2471,38.2708,38.1998,38.2077,94000.0
2007-10-25 13:20:00,48.46,48.51,48.25,48.3,111800.0,38.2077,38.2471,38.0421,38.0816,111800.0
2007-10-25 13:30:00,48.3,48.41,48.3,48.4,125100.0,38.0816,38.1683,38.0816,38.1604,125100.0
2007-10-25 13:40:00,48.41,48.43,48.35,48.41,92400.0,38.1683,38.1841,38.121,38.1683,92400.0
2007-10-25 13:50:00,48.41,48.42,48.37,48.39,63800.0,38.1683,38.1762,38.1367,38.1525,63800.0
2007-10-25 14:00:00,48.38,48.39,48.25,48.28,134000.0,38.1446,38.1525,38.0421,38.0658,134000.0
2007-10-25 14:10:00,48.27,48.35,48.26,48.34,209600.0,38.0579,38.121,38.05,38.1131,209600.0
2007-10-25 14:20:00,48.35,48.43,48.33,48.37,105200.0,38.121,38.1841,38.1052,38.1367,105200.0
2007-10-25 14:30:00,48.37,48.44,48.34,48.43,117700.0,38.1367,38.1919,38.1131,38.1841,117700.0
2007-10-25 14:40:00,48.43,48.46,48.35,48.39,160300.0,38.1841,38.2077,38.121,38.1525,160300.0
2007-10-25 14:50:00,48.38,48.46,48.38,48.45,245600.0,38.1446,38.2077,38.1446,38.1998,245600.0
2007-10-25 15:00:00,48.45,48.46,48.27,48.29,225800.0,38.1998,38.2077,38.0579,38.0737,225800.0
2007-10-25 15:10:00,48.28,48.33,48.21,48.33,349600.0,38.0658,38.1052,38.0106,38.1052,349600.0
2007-10-25 15:20:00,48.32,48.54,48.32,48.48,224100.0,38.0973,38.2708,38.0973,38.2235,224100.0
2007-10-25 15:30:00,48.47,48.53,48.45,48.51,163100.0,38.2156,38.2629,38.1998,38.2471,163100.0
2007-10-25 15:40:00,48.52,48.82,48.52,48.71,315000.0,38.255,38.4915,38.255,38.4048,315000.0
2007-10-25 15:50:00,48.71,48.74,48.49,48.54,449200.0,38.4048,38.4285,38.2314,38.2708,449200.0
2007-10-26 09:30:00,48.62,48.78,47.0,48.11,573500.0,38.3339,38.46,37.0566,37.9318,573500.0
2007-10-26 09:40:00,48.12,48.15,47.63,47.73,209800.0,37.9396,37.9633,37.5533,37.6321,209800.0
2007-10-26 09:50:00,47.73,47.96,47.72,47.9,186900.0,37.6321,37.8135,37.6243,37.7662,186900.0
2007-10-26 10:00:00,47.9,48.06,47.84,48.01,302300.0,37.7662,37.8923,37.7189,37.8529,302300.0
2007-10-26 10:10:00,48.01,48.09,47.94,48.03,152300.0,37.8529,37.916,37.7977,37.8687,152300.0
2007-10-26 10:20:00,48.0,48.12,47.99,48.1,115300.0,37.845,37.9396,37.8371,37.9239,115300.0
2007-10-26 10:30:00,48.1,48.11,47.97,48.0,111800.0,37.9239,37.9318,37.8214,37.845,111800.0
2007-10-26 10:40:00,48.01,48.16,47.8,47.83,381300.0,37.8529,37.9712,37.6873,37.711,381300.0
2007-10-26 10:50:00,47.83,48.03,47.83,48.03,133700.0,37.711,37.8687,37.711,37.8687,133700.0
2007-10-26 11:00:00,48.02,48.07,47.93,47.99,190000.0,37.8608,37.9002,37.7898,37.8371,190000.0
2007-10-26 11:10:00,47.99,48.02,47.9,47.93,90800.0,37.8371,37.8608,37.7662,37.7898,90800.0
2007-10-26 11:20:00,47.93,48.17,47.9,48.09,113900.0,37.7898,37.9791,37.7662,37.916,113900.0
2007-10-26 11:30:00,48.09,48.14,48.01,48.03,75200.0,37.916,37.9554,37.8529,37.8687,75200.0
2007-10-26 11:40:00,48.04,48.11,48.0,48.11,85400.0,37.8766,37.9318,37.845,37.9318,85400.0
2007-10-26 11:50:00,48.1,48.11,48.0,48.01,55400.0,37.9239,37.9318,37.845,37.8529,55400.0
2007-10-26 12:00:00,48.0,48.03,47.98,48.01,122100.0,37.845,37.8687,37.8293,37.8529,122100.0
2007-10-26 12:10:00,48.01,48.02,48.0,48.0,63500.0,37.8529,37.8608,37.845,37.845,63500.0
2007-10-26 12:20:00,48.01,48.07,48.0,48.06,53400.0,37.8529,37.9002,37.845,37.8923,53400.0
2007-10-26 12:30:00,48.06,48.11,48.04,48.05,54100.0,37.8923,37.9318,37.8766,37.8844,54100.0
2007-10-26 12:40:00,48.04,48.05,47.99,47.99,75300.0,37.8766,37.8844,37.8371,37.8371,75300.0
2007-10-26 12:50:00,47.99,48.08,47.97,48.07,63900.0,37.8371,37.9081,37.8214,37.9002,63900.0
2007-10-26 13:00:00,48.07,48.09,47.98,47.98,64500.0,37.9002,37.916,37.8293,37.8293,64500.0
2007-10-26 13:10:00,47.99,48.05,47.97,47.99,64000.0,37.8371,37.8844,37.8214,37.8371,64000.0
2007-10-26 13:20:00,47.99,48.12,47.97,47.98,79400.0,37.8371,37.9396,37.8214,37.8293,79400.0
2007-10-26 13:30:00,48.0,48.02,47.96,48.0,65200.0,37.845,37.8608,37.8135,37.845,65200.0
2007-10-26 13:40:00,48.01,48.02,47.93,47.94,107400.0,37.8529,37.8608,37.7898,37.7977,107400.0
2007-10-26 13:50:00,47.95,47.96,47.92,47.94,104200.0,37.8056,37.8135,37.7819,37.7977,104200.0
2007-10-26 14:00:00,47.94,47.99,47.94,47.98,112000.0,37.7977,37.8371,37.7977,37.8293,112000.0
2007-10-26 14:10:00,47.98,48.09,47.98,48.01,81700.0,37.8293,37.916,37.8293,37.8529,81700.0
2007-10-26 14:20:00,48.01,48.02,47.95,48.0,122300.0,37.8529,37.8608,37.8056,37.845,122300.0
2007-10-26 14:30:00,48.0,48.01,47.99,48.0,71700.0,37.845,37.8529,37.8371,37.845,71700.0
2007-10-26 14:40:00,48.0,48.02,47.99,48.0,74200.0,37.845,37.8608,37.8371,37.845,74200.0
2007-10-26 14:50:00,48.0,48.01,47.98,47.99,70100.0,37.845,37.8529,37.8293,37.8371,70100.0
2007-10-26 15:00:00,47.98,48.04,47.93,47.99,139900.0,37.8293,37.8766,37.7898,37.8371,139900.0
2007-10-26 15:10:00,47.99,48.03,47.98,48.0,99300.0,37.8371,37.8687,37.8293,37.845,99300.0
2007-10-26 15:20:00,48.0,48.02,47.99,48.02,129000.0,37.845,37.8608,37.8371,37.8608,129000.0
2007-10-26 15:30:00,48.02,48.08,47.97,47.98,228300.0,37.8608,37.9081,37.8214,37.8293,228300.0
2007-10-26 15:40:00,47.97,48.03,47.91,47.95,392100.0,37.8214,37.8687,37.7741,37.8056,392100.0
2007-10-26 15:50:00,47.94,48.02,47.93,47.95,423500.0,37.7977,37.8608,37.7898,37.8056,423500.0
2007-10-29 09:30:00,48.23,48.4,48.2,48.32,132700.0,38.0264,38.1604,38.0027,38.0973,132700.0
2007-10-29 09:40:00,48.26,48.49,48.22,48.26,125900.0,38.05,38.2314,38.0185,38.05,125900.0
2007-10-29 09:50:00,48.26,48.39,48.13,48.14,168500.0,38.05,38.1525,37.9475,37.9554,168500.0
2007-10-29 10:00:00,48.16,48.19,48.0,48.07,102400.0,37.9712,37.9948,37.845,37.9002,102400.0
2007-10-29 10:10:00,48.06,48.1,47.97,47.99,120600.0,37.8923,37.9239,37.8214,37.8371,120600.0
2007-10-29 10:20:00,48.0,48.09,47.97,48.09,144500.0,37.845,37.916,37.8214,37.916,144500.0
2007-10-29 10:30:00,48.09,48.09,47.95,47.95,156300.0,37.916,37.916,37.8056,37.8056,156300.0
2007-10-29 10:40:00,47.95,47.97,47.84,47.86,116600.0,37.8056,37.8214,37.7189,37.7346,116600.0
2007-10-29 10:50:00,47.85,48.0,47.82,47.99,81300.0,37.7268,37.845,37.7031,37.8371,81300.0
2007-10-29 11:00:00,47.99,48.03,47.95,47.99,122300.0,37.8371,37.8687,37.8056,37.8371,122300.0
2007-10-29 11:10:00,47.99,48.03,47.97,47.97,110300.0,37.8371,37.8687,37.8214,37.8214,110300.0
2007-10-29 11:20:00,47.97,48.11,47.96,48.09,87000.0,37.8214,37.9318,37.8135,37.916,87000.0
2007-10-29 11:30:00,48.08,48.11,48.07,48.08,104800.0,37.9081,37.9318,37.9002,37.9081,104800.0
2007-10-29 11:40:00,48.08,48.08,48.03,48.05,110200.0,37.9081,37.9081,37.8687,37.8844,110200.0
2007-10-29 11:50:00,48.06,48.06,48.04,48.05,143000.0,37.8923,37.8923,37.8766,37.8844,143000.0
2007-10-29 12:00:00,48.05,48.08,48.03,48.07,182700.0,37.8844,37.9081,37.8687,37.9002,182700.0
2007-10-29 12:10:00,48.08,48.11,48.07,48.09,185500.0,37.9081,37.9318,37.9002,37.916,185500.0
2007-10-29 12:20:00,48.08,48.08,48.0,48.01,63000.0,37.9081,37.9081,37.845,37.8529,63000.0
2007-10-29 12:30:00,48.01,48.02,47.95,48.0,126000.0,37.8529,37.8608,37.8056,37.845,126000.0
2007-10-29 12:40:00,48.0,48.04,47.98,48.03,49100.0,37.845,37.8766,37.8293,37.8687,49100.0
2007-10-29 12:50:00,48.03,48.05,47.96,47.97,86400.0,37.8687,37.8844,37.8135,37.8214,86400.0
2007-10-29 13:00:00,47.97,48.02,47.96,47.99,76600.0,37.8214,37.8608,37.8135,37.8371,76600.0
2007-10-29 13:10:00,47.99,48.01,47.95,48.01,53900.0,37.8371,37.8529,37.8056,37.8529,53900.0
2007-10-29 13:20:00,47.99,48.05,47.99,48.04,44500.0,37.8371,37.8844,37.8371,37.8766,44500.0
2007-10-29 13:30:00,48.04,48.05,48.03,48.05,37800.0,37.8766,37.8844,37.8687,37.8844,37800.0
2007-10-29 13:40:00,48.05,48.1,48.04,48.04,67100.0,37.8844,37.9239,37.8766,37.8766,67100.0
2007-10-29 13:50:00,48.05,48.07,48.0,48.06,109700.0,37.8844,37.9002,37.845,37.8923,109700.0
2007-10-29 14:00:00,48.06,48.19,48.04,48.04,108800.0,37.8923,37.9948,37.8766,37.8766,108800.0
2007-10-29 14:10:00,48.05,48.06,47.98,48.03,75000.0,37.8844,37.8923,37.8293,37.8687,75000.0
2007-10-29 14:20:00,48.03,48.08,48.01,48.02,89800.0,37.8687,37.9081,37.8529,37.8608,89800.0
2007-10-29 14:30:00,48.01,48.05,47.98,47.99,308700.0,37.8529,37.8844,37.8293,37.8371,308700.0
2007-10-29 14:40:00,48.0,48.01,47.93,47.93,77300.0,37.845,37.8529,37.7898,37.7898,77300.0
2007-10-29 14:50:00,47.93,47.94,47.86,47.9,126200.0,37.7898,37.7977,37.7346,37.7662,126200.0
2007-10-29 15:00:00,47.89,47.92,47.86,47.87,105700.0,37.7583,37.7819,37.7346,37.7425,105700.0
2007-10-29 15:10:00,47.88,47.88,47.8,47.83,83200.0,37.7504,37.7504,37.6873,37.711,83200.0
2007-10-29 15:20:00,47.82,47.99,47.82,47.98,113300.0,37.7031,37.8371,37.7031,37.8293,113300.0
2007-10-29 15:30:00,47.98,48.07,47.98,48.06,119500.0,37.8293,37.9002,37.8293,37.8923,119500.0
2007-10-29 15:40:00,48.06,48.06,47.98,47.99,139100.0,37.8923,37.8923,37.8293,37.8371,139100.0
2007-10-29 15:50:00,47.98,48.0,47.93,47.97,228100.0,37.8293,37.845,37.7898,37.8214,228100.0
2007-10-30 09:30:00,47.77,48.2,47.76,48.01,125700.0,37.6637,38.0027,37.6558,37.8529,125700.0
2007-10-30 09:40:00,48.04,48.12,47.66,47.66,105100.0,37.8766,37.9396,37.577,37.577,105100.0
2007-10-30 09:50:00,47.65,47.68,47.51,47.53,237100.0,37.5691,37.5927,37.4587,37.4745,237100.0
2007-10-30 10:00:00,47.54,47.62,47.51,47.55,163600.0,37.4823,37.5454,37.4587,37.4902,163600.0
2007-10-30 10:10:00,47.55,47.72,47.52,47.68,124600.0,37.4902,37.6243,37.4666,37.5927,124600.0
2007-10-30 10:20:00,47.66,47.72,47.45,47.53,282400.0,37.577,37.6243,37.4114,37.4745,282400.0
2007-10-30 10:30:00,47.54,47.58,47.51,47.58,143300.0,37.4823,37.5139,37.4587,37.5139,143300.0
2007-10-30 10:40:00,47.58,47.69,47.54,47.55,101800.0,37.5139,37.6006,37.4823,37.4902,101800.0
2007-10-30 10:50:00,47.54,47.68,47.54,47.68,44400.0,37.4823,37.5927,37.4823,37.5927,44400.0
2007-10-30 11:00:00,47.67,47.69,47.59,47.6,59800.0,37.5848,37.6006,37.5218,37.5296,59800.0
2007-10-30 11:10:00,47.61,47.7,47.58,47.6,119300.0,37.5375,37.6085,37.5139,37.5296,119300.0
2007-10-30 11:20:00,47.6,47.7,47.47,47.5,197700.0,37.5296,37.6085,37.4272,37.4508,197700.0
2007-10-30 11:30:00,47.49,47.5,47.4,47.45,80400.0,37.4429,37.4508,37.372,37.4114,80400.0
2007-10-30 11:40:00,47.46,47.54,47.44,47.54,47200.0,37.4193,37.4823,37.4035,37.4823,47200.0
2007-10-30 11:50:00,47.54,47.67,47.53,47.65,87400.0,37.4823,37.5848,37.4745,37.5691,87400.0
2007-10-30 12:00:00,47.66,47.66,47.62,47.66,79200.0,37.577,37.577,37.5454,37.577,79200.0
2007-10-30 12:10:00,47.65,47.69,47.64,47.69,75700.0,37.5691,37.6006,37.5612,37.6006,75700.0
2007-10-30 12:20:00,47.69,47.69,47.64,47.66,50000.0,37.6006,37.6006,37.5612,37.577,50000.0
2007-10-30 12:30:00,47.65,47.76,47.65,47.76,62200.0,37.5691,37.6558,37.5691,37.6558,62200.0
2007-10-30 12:40:00,47.76,47.87,47.7,47.8,120500.0,37.6558,37.7425,37.6085,37.6873,120500.0
2007-10-30 12:50:00,47.81,47.83,47.8,47.8,98900.0,37.6952,37.711,37.6873,37.6873,98900.0
2007-10-30 13:00:00,47.81,47.88,47.8,47.86,59500.0,37.6952,37.7504,37.6873,37.7346,59500.0
2007-10-30 13:10:00,47.85,47.9,47.82,47.89,125700.0,37.7268,37.7662,37.7031,37.7583,125700.0
2007-10-30 13:20:00,47.88,47.92,47.75,47.76,207800.0,37.7504,37.7819,37.6479,37.6558,207800.0
2007-10-30 13:30:00,47.76,47.87,47.76,47.86,77700.0,37.6558,37.7425,37.6558,37.7346,77700.0
2007-10-30 13:40:00,47.85,47.93,47.84,47.9,63800.0,37.7268,37.7898,37.7189,37.7662,63800.0
2007-10-30 13:50:00,47.9,47.94,47.88,47.91,44900.0,37.7662,37.7977,37.7504,37.7741,44900.0
2007-10-30 14:00:00,47.9,47.96,47.9,47.95,47500.0,37.7662,37.8135,37.7662,37.8056,47500.0
2007-10-30 14:10:00,47.95,48.06,47.95,48.0,120700.0,37.8056,37.8923,37.8056,37.845,120700.0
2007-10-30 14:20:00,48.0,48.0,47.97,47.98,76000.0,37.845,37.845,37.8214,37.8293,76000.0
2007-10-30 14:30:00,47.99,48.03,47.94,48.03,226700.0,37.8371,37.8687,37.7977,37.8687,226700.0
2007-10-30 14:40:00,48.03,48.03,47.98,48.01,60800.0,37.8687,37.8687,37.8293,37.8529,60800.0
2007-10-30 14:50:00,48.01,48.01,47.93,47.95,66000.0,37.8529,37.8529,37.7898,37.8056,66000.0
2007-10-30 15:00:00,47.95,47.97,47.93,47.96,63800.0,37.8056,37.8214,37.7898,37.8135,63800.0
2007-10-30 15:10:00,47.95,48.04,47.95,48.01,74100.0,37.8056,37.8766,37.8056,37.8529,74100.0
2007-10-30 15:20:00,48.01,48.02,47.9,47.9,113100.0,37.8529,37.8608,37.7662,37.7662,113100.0
2007-10-30 15:30:00,47.91,48.01,47.9,48.0,153800.0,37.7741,37.8529,37.7662,37.845,153800.0
2007-10-30 15:40:00,48.01,48.02,47.9,48.01,254900.0,37.8529,37.8608,37.7662,37.8529,254900.0
2007-10-30 15:50:00,48.01,48.1,47.89,47.91,380000.0,37.8529,37.9239,37.7583,37.7741,380000.0
2007-10-31 09:30:00,48.55,49.31,48.5,49.29,578500.0,38.2787,38.8779,38.2392,38.8621,578500.0
2007-10-31 09:40:00,49.27,49.55,49.27,49.52,597100.0,38.8463,39.0671,38.8463,39.0434,597100.0
2007-10-31 09:50:00,49.52,49.62,49.4,49.52,537500.0,39.0434,39.1223,38.9488,39.0434,537500.0
2007-10-31 10:00:00,49.53,49.62,49.34,49.45,277100.0,39.0513,39.1223,38.9015,38.9883,277100.0
2007-10-31 10:10:00,49.45,49.51,49.34,49.38,257800.0,38.9883,39.0356,38.9015,38.9331,257800.0
2007-10-31 10:20:00,49.38,49.38,49.11,49.14,355600.0,38.9331,38.9331,38.7202,38.7438,355600.0
2007-10-31 10:30:00,49.14,49.15,48.95,49.02,289900.0,38.7438,38.7517,38.594,38.6492,289900.0
2007-10-31 10:40:00,49.01,49.25,49.01,49.11,252200.0,38.6413,38.8306,38.6413,38.7202,252200.0
2007-10-31 10:50:00,49.1,49.14,48.94,49.07,256600.0,38.7123,38.7438,38.5862,38.6887,256600.0
2007-10-31 11:00:00,49.08,49.13,48.9,49.0,137700.0,38.6965,38.736,38.5546,38.6335,137700.0
2007-10-31 11:10:00,49.0,49.01,48.91,48.92,163000.0,38.6335,38.6413,38.5625,38.5704,163000.0
2007-10-31 11:20:00,48.92,48.99,48.91,48.96,95100.0,38.5704,38.6256,38.5625,38.6019,95100.0
2007-10-31 11:30:00,48.96,49.0,48.91,48.94,131600.0,38.6019,38.6335,38.5625,38.5862,131600.0
2007-10-31 11:40:00,48.93,49.04,48.93,48.97,128500.0,38.5783,38.665,38.5783,38.6098,128500.0
2007-10-31 11:50:00,48.96,49.0,48.93,48.94,67600.0,38.6019,38.6335,38.5783,38.5862,67600.0
2007-10-31 12:00:00,48.94,49.0,48.94,48.99,89200.0,38.5862,38.6335,38.5862,38.6256,89200.0
2007-10-31 12:10:00,48.99,49.0,48.92,48.93,76400.0,38.6256,38.6335,38.5704,38.5783,76400.0
2007-10-31 12:20:00,48.92,48.95,48.7,48.79,179200.0,38.5704,38.594,38.3969,38.4679,179200.0
2007-10-31 12:30:00,48.79,48.91,48.76,48.79,131800.0,38.4679,38.5625,38.4442,38.4679,131800.0
2007-10-31 12:40:00,48.8,48.9,48.75,48.77,73600.0,38.4758,38.5546,38.4364,38.4521,73600.0
2007-10-31 12:50:00,48.77,48.78,48.67,48.71,227200.0,38.4521,38.46,38.3733,38.4048,227200.0
2007-10-31 13:00:00,48.7,48.86,48.7,48.78,66700.0,38.3969,38.5231,38.3969,38.46,66700.0
2007-10-31 13:10:00,48.77,48.82,48.74,48.75,137200.0,38.4521,38.4915,38.4285,38.4364,137200.0
2007-10-31 13:20:00,48.75,48.76,48.65,48.65,100800.0,38.4364,38.4442,38.3575,38.3575,100800.0
2007-10-31 13:30:00,48.64,48.81,48.62,48.72,72400.0,38.3496,38.4837,38.3339,38.4127,72400.0
2007-10-31 13:40:00,48.72,48.83,48.72,48.76,45800.0,38.4127,38.4994,38.4127,38.4442,45800.0
2007-10-31 13:50:00,48.76,48.79,48.55,48.56,87100.0,38.4442,38.4679,38.2787,38.2865,87100.0
2007-10-31 14:00:00,48.56,48.81,48.52,48.73,236600.0,38.2865,38.4837,38.255,38.4206,236600.0
2007-10-31 14:10:00,48.73,48.74,48.4,48.57,153100.0,38.4206,38.4285,38.1604,38.2944,153100.0
2007-10-31 14:20:00,48.59,48.64,48.41,48.59,224800.0,38.3102,38.3496,38.1683,38.3102,224800.0
2007-10-31 14:30:00,48.58,48.7,48.48,48.5,159800.0,38.3023,38.3969,38.2235,38.2392,159800.0
2007-10-31 14:40:00,48.51,48.82,48.51,48.79,139600.0,38.2471,38.4915,38.2471,38.4679,139600.0
2007-10-31 14:50:00,48.78,49.12,48.68,49.07,369100.0,38.46,38.7281,38.3812,38.6887,369100.0
2007-10-31 15:00:00,49.07,49.17,48.68,49.05,127400.0,38.6887,38.7675,38.3812,38.6729,127400.0
2007-10-31 15:10:00,49.07,49.16,49.0,49.13,160600.0,38.6887,38.7596,38.6335,38.736,160600.0
2007-10-31 15:20:00,49.13,49.13,49.0,49.03,137600.0,38.736,38.736,38.6335,38.6571,137600.0
2007-10-31 15:30:00,49.02,49.04,48.97,48.99,371500.0,38.6492,38.665,38.6098,38.6256,371500.0
2007-10-31 15:40:00,49.0,49.1,49.0,49.05,277700.0,38.6335,38.7123,38.6335,38.6729,277700.0
2007-10-31 15:50:00,49.05,49.2,49.03,49.19,635000.0,38.6729,38.7911,38.6571,38.7833,635000.0
2007-11-01 09:30:00,48.82,49.24,48.75,48.99,447700.0,38.4915,38.8227,38.4364,38.6256,447700.0
2007-11-01 09:40:00,48.99,49.21,48.95,49.02,199600.0,38.6256,38.799,38.594,38.6492,199600.0
2007-11-01 09:50:00,49.02,49.08,48.97,48.98,183900.0,38.6492,38.6965,38.6098,38.6177,183900.0
2007-11-01 10:00:00,48.98,49.17,48.95,49.02,205900.0,38.6177,38.7675,38.594,38.6492,205900.0
2007-11-01 10:10:00,49.03,49.17,48.93,48.95,466900.0,38.6571,38.7675,38.5783,38.594,466900.0
2007-11-01 10:20:00,48.96,49.08,48.93,48.93,107300.0,38.6019,38.6965,38.5783,38.5783,107300.0
2007-11-01 10:30:00,48.95,49.09,48.86,49.06,179600.0,38.594,38.7044,38.5231,38.6808,179600.0
2007-11-01 10:40:00,49.07,49.19,49.05,49.15,230100.0,38.6887,38.7833,38.6729,38.7517,230100.0
2007-11-01 10:50:00,49.14,49.21,49.08,49.2,346200.0,38.7438,38.799,38.6965,38.7911,346200.0
2007-11-01 11:00:00,49.19,49.36,49.19,49.28,173600.0,38.7833,38.9173,38.7833,38.8542,173600.0
2007-11-01 11:10:00,49.28,49.37,49.26,49.36,150300.0,38.8542,38.9252,38.8385,38.9173,150300.0
2007-11-01 11:20:00,49.35,49.43,49.3,49.4,128900.0,38.9094,38.9725,38.87,38.9488,128900.0
2007-11-01 11:30:00,49.4,49.4,49.06,49.06,109200.0,38.9488,38.9488,38.6808,38.6808,109200.0
2007-11-01 11:40:00,49.06,49.12,49.03,49.11,87500.0,38.6808,38.7281,38.6571,38.7202,87500.0
2007-11-01 11:50:00,49.11,49.18,49.07,49.15,53200.0,38.7202,38.7754,38.6887,38.7517,53200.0
2007-11-01 12:00:00,49.15,49.22,49.11,49.16,72200.0,38.7517,38.8069,38.7202,38.7596,72200.0
2007-11-01 12:10:00,49.16,49.2,49.13,49.15,71800.0,38.7596,38.7911,38.736,38.7517,71800.0
2007-11-01 12:20:00,49.16,49.2,49.05,49.05,76900.0,38.7596,38.7911,38.6729,38.6729,76900.0
2007-11-01 12:30:00,49.05,49.11,49.05,49.11,82500.0,38.6729,38.7202,38.6729,38.7202,82500.0
2007-11-01 12:40:00,49.1,49.11,49.05,49.06,76700.0,38.7123,38.7202,38.6729,38.6808,76700.0
2007-11-01 12:50:00,49.07,49.09,49.05,49.08,49500.0,38.6887,38.7044,38.6729,38.6965,49500.0
2007-11-01 13:00:00,49.07,49.11,49.01,49.07,85100.0,38.6887,38.7202,38.6413,38.6887,85100.0
2007-11-01 13:10:00,49.07,49.08,49.05,49.06,50100.0,38.6887,38.6965,38.6729,38.6808,50100.0
2007-11-01 13:20:00,49.05,49.11,49.05,49.07,89000.0,38.6729,38.7202,38.6729,38.6887,89000.0
2007-11-01 13:30:00,49.07,49.09,49.05,49.07,79600.0,38.6887,38.7044,38.6729,38.6887,79600.0
2007-11-01 13:40:00,49.06,49.11,49.02,49.05,107000.0,38.6808,38.7202,38.6492,38.6729,107000.0
2007-11-01 13:50:00,49.05,49.06,48.91,49.06,234500.0,38.6729,38.6808,38.5625,38.6808,234500.0
2007-11-01 14:00:00,49.05,49.1,48.97,49.0,91300.0,38.6729,38.7123,38.6098,38.6335,91300.0
2007-11-01 14:10:00,49.0,49.08,48.98,49.05,251000.0,38.6335,38.6965,38.6177,38.6729,251000.0
2007-11-01 14:20:00,49.06,49.11,49.0,49.08,169200.0,38.6808,38.7202,38.6335,38.6965,169200.0
2007-11-01 14:30:00,49.09,49.1,49.05,49.07,60900.0,38.7044,38.7123,38.6729,38.6887,60900.0
2007-11-01 14:40:00,49.06,49.18,49.05,49.17,88900.0,38.6808,38.7754,38.6729,38.7675,88900.0
2007-11-01 14:50:00,49.17,49.18,49.05,49.06,88700.0,38.7675,38.7754,38.6729,38.6808,88700.0
2007-11-01 15:00:00,49.06,49.12,49.04,49.1,129300.0,38.6808,38.7281,38.665,38.7123,129300.0
2007-11-01 15:10:00,49.1,49.1,49.05,49.07,168300.0,38.7123,38.7123,38.6729,38.6887,168300.0
2007-11-01 15:20:00,49.07,49.07,48.75,48.76,221900.0,38.6887,38.6887,38.4364,38.4442,221900.0
2007-11-01 15:30:00,48.76,48.77,48.69,48.69,133300.0,38.4442,38.4521,38.389,38.389,133300.0
2007-11-01 15:40:00,48.7,48.73,48.61,48.68,230300.0,38.3969,38.4206,38.326,38.3812,230300.0
2007-11-01 15:50:00,48.68,48.7,48.5,48.51,468400.0,38.3812,38.3969,38.2392,38.2471,468400.0
2007-11-02 09:30:00,48.29,48.61,48.12,48.46,350800.0,38.0737,38.326,37.9396,38.2077,350800.0
2007-11-02 09:40:00,48.46,48.64,48.44,48.49,130500.0,38.2077,38.3496,38.1919,38.2314,130500.0
2007-11-02 09:50:00,48.49,48.61,48.41,48.5,327700.0,38.2314,38.326,38.1683,38.2392,327700.0
2007-11-02 10:00:00,48.5,48.6,48.45,48.59,566100.0,38.2392,38.3181,38.1998,38.3102,566100.0
2007-11-02 10:10:00,48.59,48.61,48.4,48.45,267900.0,38.3102,38.326,38.1604,38.1998,267900.0
2007-11-02 10:20:00,48.46,48.59,48.43,48.59,123700.0,38.2077,38.3102,38.1841,38.3102,123700.0
2007-11-02 10:30:00,48.6,48.69,48.49,48.52,118100.0,38.3181,38.389,38.2314,38.255,118100.0
2007-11-02 10:40:00,48.53,48.55,48.47,48.53,106700.0,38.2629,38.2787,38.2156,38.2629,106700.0
2007-11-02 10:50:00,48.53,48.61,48.48,48.49,115400.0,38.2629,38.326,38.2235,38.2314,115400.0
2007-11-02 11:00:00,48.49,48.57,48.49,48.5,75800.0,38.2314,38.2944,38.2314,38.2392,75800.0
2007-11-02 11:10:00,48.51,48.53,48.48,48.51,78000.0,38.2471,38.2629,38.2235,38.2471,78000.0
2007-11-02 11:20:00,48.51,48.52,48.45,48.46,384900.0,38.2471,38.255,38.1998,38.2077,384900.0
2007-11-02 11:30:00,48.46,48.54,48.46,48.51,123400.0,38.2077,38.2708,38.2077,38.2471,123400.0
2007-11-02 11:40:00,48.51,48.56,48.49,48.5,94700.0,38.2471,38.2865,38.2314,38.2392,94700.0
2007-11-02 11:50:00,48.5,48.6,48.46,48.47,278600.0,38.2392,38.3181,38.2077,38.2156,278600.0
2007-11-02 12:00:00,48.47,48.54,48.46,48.5,93900.0,38.2156,38.2708,38.2077,38.2392,93900.0
2007-11-02 12:10:00,48.5,48.58,48.46,48.49,135200.0,38.2392,38.3023,38.2077,38.2314,135200.0
2007-11-02 12:20:00,48.49,48.5,48.37,48.44,325600.0,38.2314,38.2392,38.1367,38.1919,325600.0
2007-11-02 12:30:00,48.44,48.46,48.36,48.45,136100.0,38.1919,38.2077,38.1289,38.1998,136100.0
2007-11-02 12:40:00,48.44,48.59,48.4,48.54,297600.0,38.1919,38.3102,38.1604,38.2708,297600.0
2007-11-02 12:50:00,48.55,48.63,48.49,48.62,143100.0,38.2787,38.3417,38.2314,38.3339,143100.0
2007-11-02 13:00:00,48.61,48.84,48.61,48.73,287000.0,38.326,38.5073,38.326,38.4206,287000.0
2007-11-02 13:10:00,48.72,48.77,48.58,48.65,198400.0,38.4127,38.4521,38.3023,38.3575,198400.0
2007-11-02 13:20:00,48.64,48.67,48.6,48.65,105900.0,38.3496,38.3733,38.3181,38.3575,105900.0
2007-11-02 13:30:00,48.64,48.69,48.62,48.63,159600.0,38.3496,38.389,38.3339,38.3417,159600.0
2007-11-02 13:40:00,48.64,48.67,48.6,48.64,130500.0,38.3496,38.3733,38.3181,38.3496,130500.0
2007-11-02 13:50:00,48.64,48.78,48.64,48.71,121500.0,38.3496,38.46,38.3496,38.4048,121500.0
2007-11-02 14:00:00,48.7,48.86,48.7,48.85,150300.0,38.3969,38.5231,38.3969,38.5152,150300.0
2007-11-02 14:10:00,48.85,48.87,48.71,48.85,146200.0,38.5152,38.531,38.4048,38.5152,146200.0
2007-11-02 14:20:00,48.85,48.92,48.78,48.86,125600.0,38.5152,38.5704,38.46,38.5231,125600.0
2007-11-02 14:30:00,48.86,48.88,48.68,48.7,115400.0,38.5231,38.5388,38.3812,38.3969,115400.0
2007-11-02 14:40:00,48.7,48.72,48.66,48.72,97800.0,38.3969,38.4127,38.3654,38.4127,97800.0
2007-11-02 14:50:00,48.71,48.74,48.6,48.64,122000.0,38.4048,38.4285,38.3181,38.3496,122000.0
2007-11-02 15:00:00,48.64,48.8,48.63,48.8,73200.0,38.3496,38.4758,38.3417,38.4758,73200.0
2007-11-02 15:10:00,48.79,48.82,48.69,48.77,250400.0,38.4679,38.4915,38.389,38.4521,250400.0
2007-11-02 15:20:00,48.76,48.85,48.76,48.81,150500.0,38.4442,38.5152,38.4442,38.4837,150500.0
2007-11-02 15:30:00,48.81,48.85,48.71,48.73,123700.0,38.4837,38.5152,38.4048,38.4206,123700.0
2007-11-02 15:40:00,48.73,48.91,48.69,48.89,212000.0,38.4206,38.5625,38.389,38.5467,212000.0
2007-11-02 15:50:00,48.89,49.04,48.88,48.97,357500.0,38.5467,38.665,38.5388,38.6098,357500.0
2007-11-05 09:30:00,48.5,49.15,48.5,48.99,218800.0,38.2392,38.7517,38.2392,38.6256,218800.0
2007-11-05 09:40:00,49.0,49.0,48.65,48.66,165000.0,38.6335,38.6335,38.3575,38.3654,165000.0
2007-11-05 09:50:00,48.65,48.66,48.5,48.59,171200.0,38.3575,38.3654,38.2392,38.3102,171200.0
2007-11-05 10:00:00,48.58,48.74,48.51,48.68,196100.0,38.3023,38.4285,38.2471,38.3812,196100.0
2007-11-05 10:10:00,48.69,48.78,48.64,48.78,93900.0,38.389,38.46,38.3496,38.46,93900.0
2007-11-05 10:20:00,48.78,49.0,48.75,48.93,127800.0,38.46,38.6335,38.4364,38.5783,127800.0
2007-11-05 10:30:00,48.93,49.04,48.76,48.97,187400.0,38.5783,38.665,38.4442,38.6098,187400.0
2007-11-05 10:40:00,48.97,49.03,48.91,48.96,123100.0,38.6098,38.6571,38.5625,38.6019,123100.0
2007-11-05 10:50:00,48.96,49.02,48.93,48.99,121700.0,38.6019,38.6492,38.5783,38.6256,121700.0
2007-11-05 11:00:00,49.0,49.07,48.99,49.05,73400.0,38.6335,38.6887,38.6256,38.6729,73400.0
2007-11-05 11:10:00,49.04,49.05,49.0,49.02,109400.0,38.665,38.6729,38.6335,38.6492,109400.0
2007-11-05 11:20:00,49.02,49.12,49.0,49.11,168500.0,38.6492,38.7281,38.6335,38.7202,168500.0
2007-11-05 11:30:00,49.11,49.22,49.1,49.19,148400.0,38.7202,38.8069,38.7123,38.7833,148400.0
2007-11-05 11:40:00,49.19,49.37,49.19,49.25,192000.0,38.7833,38.9252,38.7833,38.8306,192000.0
2007-11-05 11:50:00,49.25,49.25,49.2,49.22,80900.0,38.8306,38.8306,38.7911,38.8069,80900.0
2007-11-05 12:00:00,49.22,49.26,49.2,49.25,121500.0,38.8069,38.8385,38.7911,38.8306,121500.0
2007-11-05 12:10:00,49.25,49.31,49.23,49.31,100800.0,38.8306,38.8779,38.8148,38.8779,100800.0
2007-11-05 12:20:00,49.3,49.31,49.21,49.23,96700.0,38.87,38.8779,38.799,38.8148,96700.0
2007-11-05 12:30:00,49.23,49.29,49.22,49.29,280400.0,38.8148,38.8621,38.8069,38.8621,280400.0
2007-11-05 12:40:00,49.29,49.29,49.22,49.25,57500.0,38.8621,38.8621,38.8069,38.8306,57500.0
2007-11-05 12:50:00,49.25,49.26,49.17,49.21,72300.0,38.8306,38.8385,38.7675,38.799,72300.0
2007-11-05 13:00:00,49.21,49.29,49.15,49.16,86100.0,38.799,38.8621,38.7517,38.7596,86100.0
2007-11-05 13:10:00,49.15,49.16,48.97,49.02,163300.0,38.7517,38.7596,38.6098,38.6492,163300.0
2007-11-05 13:20:00,49.01,49.08,48.96,49.04,104300.0,38.6413,38.6965,38.6019,38.665,104300.0
2007-11-05 13:30:00,49.04,49.11,49.0,49.05,63800.0,38.665,38.7202,38.6335,38.6729,63800.0
2007-11-05 13:40:00,49.04,49.05,48.99,49.0,84900.0,38.665,38.6729,38.6256,38.6335,84900.0
2007-11-05 13:50:00,49.0,49.07,48.96,49.05,148700.0,38.6335,38.6887,38.6019,38.6729,148700.0
2007-11-05 14:00:00,49.05,49.21,49.01,49.2,139900.0,38.6729,38.799,38.6413,38.7911,139900.0
2007-11-05 14:10:00,49.21,49.27,49.14,49.15,140100.0,38.799,38.8463,38.7438,38.7517,140100.0
2007-11-05 14:20:00,49.16,49.18,49.03,49.03,148400.0,38.7596,38.7754,38.6571,38.6571,148400.0
2007-11-05 14:30:00,49.03,49.03,48.85,48.99,203400.0,38.6571,38.6571,38.5152,38.6256,203400.0
2007-11-05 14:40:00,48.99,49.05,48.98,49.04,162200.0,38.6256,38.6729,38.6177,38.665,162200.0
2007-11-05 14:50:00,49.04,49.26,49.03,49.18,289100.0,38.665,38.8385,38.6571,38.7754,289100.0
2007-11-05 15:00:00,49.18,49.41,49.13,49.23,215500.0,38.7754,38.9567,38.736,38.8148,215500.0
2007-11-05 15:10:00,49.22,49.3,49.18,49.25,134800.0,38.8069,38.87,38.7754,38.8306,134800.0
2007-11-05 15:20:00,49.24,49.46,49.24,49.35,183700.0,38.8227,38.9961,38.8227,38.9094,183700.0
2007-11-05 15:30:00,49.36,49.4,49.25,49.25,207000.0,38.9173,38.9488,38.8306,38.8306,207000.0
2007-11-05 15:40:00,49.25,49.26,49.12,49.12,305300.0,38.8306,38.8385,38.7281,38.7281,305300.0
2007-11-05 15:50:00,49.11,49.22,49.1,49.14,345100.0,38.7202,38.8069,38.7123,38.7438,345100.0
2007-11-06 09:30:00,49.15,49.34,48.9,48.94,165600.0,38.7517,38.9015,38.5546,38.5862,165600.0
2007-11-06 09:40:00,48.93,49.03,48.93,48.99,104100.0,38.5783,38.6571,38.5783,38.6256,104100.0
2007-11-06 09:50:00,49.0,49.03,48.99,49.01,99000.0,38.6335,38.6571,38.6256,38.6413,99000.0
2007-11-06 10:00:00,49.01,49.06,48.99,49.0,94100.0,38.6413,38.6808,38.6256,38.6335,94100.0
2007-11-06 10:10:00,48.99,49.01,48.93,49.0,113200.0,38.6256,38.6413,38.5783,38.6335,113200.0
2007-11-06 10:20:00,49.0,49.08,48.95,48.98,124400.0,38.6335,38.6965,38.594,38.6177,124400.0
2007-11-06 10:30:00,48.98,49.01,48.9,49.0,77600.0,38.6177,38.6413,38.5546,38.6335,77600.0
2007-11-06 10:40:00,48.99,49.01,48.91,48.95,115300.0,38.6256,38.6413,38.5625,38.594,115300.0
2007-11-06 10:50:00,48.95,49.08,48.95,49.07,182600.0,38.594,38.6965,38.594,38.6887,182600.0
2007-11-06 11:00:00,49.07,49.12,49.01,49.1,79300.0,38.6887,38.7281,38.6413,38.7123,79300.0
2007-11-06 11:10:00,49.1,49.13,49.0,49.13,119900.0,38.7123,38.736,38.6335,38.736,119900.0
2007-11-06 11:20:00,49.14,49.14,49.03,49.05,88400.0,38.7438,38.7438,38.6571,38.6729,88400.0
2007-11-06 11:30:00,49.05,49.08,49.04,49.06,99400.0,38.6729,38.6965,38.665,38.6808,99400.0
2007-11-06 11:40:00,49.07,49.1,49.05,49.05,88400.0,38.6887,38.7123,38.6729,38.6729,88400.0
2007-11-06 11:50:00,49.05,49.33,49.05,49.27,150400.0,38.6729,38.8936,38.6729,38.8463,150400.0
2007-11-06 12:00:00,49.27,49.3,49.23,49.23,83900.0,38.8463,38.87,38.8148,38.8148,83900.0
2007-11-06 12:10:00,49.23,49.45,49.22,49.43,108600.0,38.8148,38.9883,38.8069,38.9725,108600.0
2007-11-06 12:20:00,49.44,49.45,49.23,49.23,122100.0,38.9804,38.9883,38.8148,38.8148,122100.0
2007-11-06 12:30:00,49.23,49.25,49.12,49.19,72200.0,38.8148,38.8306,38.7281,38.7833,72200.0
2007-11-06 12:40:00,49.19,49.19,49.15,49.16,53000.0,38.7833,38.7833,38.7517,38.7596,53000.0
2007-11-06 12:50:00,49.15,49.25,49.11,49.19,56100.0,38.7517,38.8306,38.7202,38.7833,56100.0
2007-11-06 13:00:00,49.21,49.23,49.14,49.21,42400.0,38.799,38.8148,38.7438,38.799,42400.0
2007-11-06 13:10:00,49.21,49.25,49.19,49.19,36800.0,38.799,38.8306,38.7833,38.7833,36800.0
2007-11-06 13:20:00,49.2,49.24,49.14,49.15,81600.0,38.7911,38.8227,38.7438,38.7517,81600.0
2007-11-06 13:30:00,49.15,49.19,49.11,49.14,86100.0,38.7517,38.7833,38.7202,38.7438,86100.0
2007-11-06 13:40:00,49.14,49.22,49.13,49.2,57200.0,38.7438,38.8069,38.736,38.7911,57200.0
2007-11-06 13:50:00,49.21,49.28,49.21,49.22,102100.0,38.799,38.8542,38.799,38.8069,102100.0
2007-11-06 14:00:00,49.22,49.27,49.21,49.23,63200.0,38.8069,38.8463,38.799,38.8148,63200.0
2007-11-06 14:10:00,49.23,49.29,49.22,49.26,72500.0,38.8148,38.8621,38.8069,38.8385,72500.0
2007-11-06 14:20:00,49.27,49.27,49.18,49.21,72400.0,38.8463,38.8463,38.7754,38.799,72400.0
2007-11-06 14:30:00,49.2,49.22,49.16,49.16,88800.0,38.7911,38.8069,38.7596,38.7596,88800.0
2007-11-06 14:40:00,49.16,49.17,49.04,49.06,122300.0,38.7596,38.7675,38.665,38.6808,122300.0
2007-11-06 14:50:00,49.07,49.15,49.05,49.15,123500.0,38.6887,38.7517,38.6729,38.7517,123500.0
2007-11-06 15:00:00,49.14,49.26,49.14,49.23,79600.0,38.7438,38.8385,38.7438,38.8148,79600.0
2007-11-06 15:10:00,49.23,49.29,49.17,49.28,65800.0,38.8148,38.8621,38.7675,38.8542,65800.0
2007-11-06 15:20:00,49.29,49.29,49.25,49.28,73100.0,38.8621,38.8621,38.8306,38.8542,73100.0
2007-11-06 15:30:00,49.28,49.38,49.28,49.36,152300.0,38.8542,38.9331,38.8542,38.9173,152300.0
2007-11-06 15:40:00,49.37,49.59,49.37,49.55,389300.0,38.9252,39.0986,38.9252,39.0671,389300.0
2007-11-06 15:50:00,49.56,49.65,49.51,49.65,503400.0,39.075,39.1459,39.0356,39.1459,503400.0
2007-11-07 09:30:00,49.75,50.0,49.51,49.98,580800.0,39.2248,39.4219,39.0356,39.4061,580800.0
2007-11-07 09:40:00,49.99,50.1,49.86,49.98,764000.0,39.414,39.5007,39.3115,39.4061,764000.0
2007-11-07 09:50:00,49.99,50.01,49.9,49.95,241800.0,39.414,39.4298,39.3431,39.3825,241800.0
2007-11-07 10:00:00,49.96,50.03,49.86,49.91,258300.0,39.3904,39.4456,39.3115,39.3509,258300.0
2007-11-07 10:10:00,49.92,49.98,49.85,49.88,220000.0,39.3588,39.4061,39.3036,39.3273,220000.0
2007-11-07 10:20:00,49.89,49.9,49.78,49.89,339600.0,39.3352,39.3431,39.2484,39.3352,339600.0
2007-11-07 10:30:00,49.88,49.9,49.78,49.84,238400.0,39.3273,39.3431,39.2484,39.2957,238400.0
2007-11-07 10:40:00,49.84,49.95,49.81,49.95,133500.0,39.2957,39.3825,39.2721,39.3825,133500.0
2007-11-07 10:50:00,49.95,49.97,49.84,49.86,136300.0,39.3825,39.3982,39.2957,39.3115,136300.0
2007-11-07 11:00:00,49.85,49.99,49.82,49.95,207100.0,39.3036,39.414,39.28,39.3825,207100.0
2007-11-07 11:10:00,49.96,50.1,49.96,50.1,251200.0,39.3904,39.5007,39.3904,39.5007,251200.0
2007-11-07 11:20:00,50.1,50.22,50.05,50.2,229000.0,39.5007,39.5954,39.4613,39.5796,229000.0
2007-11-07 11:30:00,50.2,50.46,50.2,50.44,426000.0,39.5796,39.7846,39.5796,39.7688,426000.0
2007-11-07 11:40:00,50.44,50.52,50.32,50.34,233200.0,39.7688,39.8319,39.6742,39.69,233200.0
2007-11-07 11:50:00,50.34,50.45,50.23,50.44,409500.0,39.69,39.7767,39.6032,39.7688,409500.0
2007-11-07 12:00:00,50.44,50.48,50.41,50.41,207800.0,39.7688,39.8004,39.7452,39.7452,207800.0
2007-11-07 12:10:00,50.4,50.4,50.19,50.35,150500.0,39.7373,39.7373,39.5717,39.6979,150500.0
2007-11-07 12:20:00,50.36,50.37,50.3,50.36,124400.0,39.7057,39.7136,39.6584,39.7057,124400.0
2007-11-07 12:30:00,50.35,50.41,50.34,50.37,157500.0,39.6979,39.7452,39.69,39.7136,157500.0
2007-11-07 12:40:00,50.36,50.41,50.28,50.29,113600.0,39.7057,39.7452,39.6427,39.6505,113600.0
2007-11-07 12:50:00,50.28,50.4,50.25,50.34,102800.0,39.6427,39.7373,39.619,39.69,102800.0
2007-11-07 13:00:00,50.33,50.36,50.2,50.29,88700.0,39.6821,39.7057,39.5796,39.6505,88700.0
2007-11-07 13:10:00,50.28,50.3,49.59,49.76,251500.0,39.6427,39.6584,39.0986,39.2327,251500.0
2007-11-07 13:20:00,49.77,49.97,49.62,49.88,179000.0,39.2406,39.3982,39.1223,39.3273,179000.0
2007-11-07 13:30:00,49.89,49.99,49.88,49.91,97300.0,39.3352,39.414,39.3273,39.3509,97300.0
2007-11-07 13:40:00,49.91,50.08,49.9,50.08,95600.0,39.3509,39.485,39.3431,39.485,95600.0
2007-11-07 13:50:00,50.08,50.19,50.08,50.15,90400.0,39.485,39.5717,39.485,39.5402,90400.0
2007-11-07 14:00:00,50.15,50.24,50.06,50.23,222500.0,39.5402,39.6111,39.4692,39.6032,222500.0
2007-11-07 14:10:00,50.22,50.47,50.21,50.37,277000.0,39.5954,39.7925,39.5875,39.7136,277000.0
2007-11-07 14:20:00,50.38,50.49,50.35,50.46,262500.0,39.7215,39.8082,39.6979,39.7846,262500.0
2007-11-07 14:30:00,50.47,50.47,50.38,50.42,164300.0,39.7925,39.7925,39.7215,39.753,164300.0
2007-11-07 14:40:00,50.42,50.54,50.15,50.2,283700.0,39.753,39.8477,39.5402,39.5796,283700.0
2007-11-07 14:50:00,50.21,50.36,50.09,50.17,208800.0,39.5875,39.7057,39.4929,39.5559,208800.0
2007-11-07 15:00:00,50.17,50.37,50.1,50.27,162300.0,39.5559,39.7136,39.5007,39.6348,162300.0
2007-11-07 15:10:00,50.26,50.36,50.01,50.04,152600.0,39.6269,39.7057,39.4298,39.4534,152600.0
2007-11-07 15:20:00,50.05,50.12,49.84,49.9,258500.0,39.4613,39.5165,39.2957,39.3431,258500.0
2007-11-07 15:30:00,49.91,49.93,49.81,49.86,277800.0,39.3509,39.3667,39.2721,39.3115,277800.0
2007-11-07 15:40:00,49.86,50.27,49.82,50.19,519400.0,39.3115,39.6348,39.28,39.5717,519400.0
2007-11-07 15:50:00,50.19,50.2,49.8,49.8,718700.0,39.5717,39.5796,39.2642,39.2642,718700.0
2007-11-08 09:30:00,50.09,50.09,49.66,49.85,182400.0,39.4929,39.4929,39.1538,39.3036,182400.0
2007-11-08 09:40:00,49.85,50.2,49.85,50.09,227800.0,39.3036,39.5796,39.3036,39.4929,227800.0
2007-11-08 09:50:00,50.08,50.1,49.89,49.95,157600.0,39.485,39.5007,39.3352,39.3825,157600.0
2007-11-08 10:00:00,49.95,50.04,49.85,49.98,337800.0,39.3825,39.4534,39.3036,39.4061,337800.0
2007-11-08 10:10:00,49.97,50.08,49.87,49.99,179800.0,39.3982,39.485,39.3194,39.414,179800.0
2007-11-08 10:20:00,50.01,50.2,49.83,49.94,199400.0,39.4298,39.5796,39.2879,39.3746,199400.0
2007-11-08 10:30:00,49.93,50.0,49.85,49.97,136200.0,39.3667,39.4219,39.3036,39.3982,136200.0
2007-11-08 10:40:00,49.97,50.02,49.93,49.95,155800.0,39.3982,39.4377,39.3667,39.3825,155800.0
2007-11-08 10:50:00,49.95,50.05,49.88,49.96,159600.0,39.3825,39.4613,39.3273,39.3904,159600.0
2007-11-08 11:00:00,49.94,49.96,49.76,49.76,131500.0,39.3746,39.3904,39.2327,39.2327,131500.0
2007-11-08 11:10:00,49.77,49.89,49.76,49.85,141700.0,39.2406,39.3352,39.2327,39.3036,141700.0
2007-11-08 11:20:00,49.85,49.95,49.85,49.9,217600.0,39.3036,39.3825,39.3036,39.3431,217600.0
2007-11-08 11:30:00,49.9,49.94,49.85,49.93,92600.0,39.3431,39.3746,39.3036,39.3667,92600.0
2007-11-08 11:40:00,49.93,50.1,49.91,49.95,194200.0,39.3667,39.5007,39.3509,39.3825,194200.0
2007-11-08 11:50:00,49.95,50.09,49.95,50.07,129200.0,39.3825,39.4929,39.3825,39.4771,129200.0
2007-11-08 12:00:00,50.07,50.13,50.0,50.03,87900.0,39.4771,39.5244,39.4219,39.4456,87900.0
2007-11-08 12:10:00,50.04,50.15,50.0,50.01,233300.0,39.4534,39.5402,39.4219,39.4298,233300.0
2007-11-08 12:20:00,50.0,50.12,50.0,50.12,86000.0,39.4219,39.5165,39.4219,39.5165,86000.0
2007-11-08 12:30:00,50.1,50.13,50.0,50.09,103100.0,39.5007,39.5244,39.4219,39.4929,103100.0
2007-11-08 12:40:00,50.09,50.1,49.98,50.0,167400.0,39.4929,39.5007,39.4061,39.4219,167400.0
2007-11-08 12:50:00,50.0,50.15,49.94,50.13,182900.0,39.4219,39.5402,39.3746,39.5244,182900.0
2007-11-08 13:00:00,50.14,50.14,49.81,49.85,195300.0,39.5323,39.5323,39.2721,39.3036,195300.0
2007-11-08 13:10:00,49.85,50.05,49.81,49.95,179800.0,39.3036,39.4613,39.2721,39.3825,179800.0
2007-11-08 13:20:00,49.93,50.05,49.82,49.92,236900.0,39.3667,39.4613,39.28,39.3588,236900.0
2007-11-08 13:30:00,49.92,49.94,49.7,49.75,145500.0,39.3588,39.3746,39.1854,39.2248,145500.0
2007-11-08 13:40:00,49.76,49.84,49.64,49.73,103300.0,39.2327,39.2957,39.1381,39.209,103300.0
2007-11-08 13:50:00,49.72,49.92,49.72,49.88,83900.0,39.2011,39.3588,39.2011,39.3273,83900.0
2007-11-08 14:00:00,49.9,49.92,49.64,49.64,94500.0,39.3431,39.3588,39.1381,39.1381,94500.0
2007-11-08 14:10:00,49.63,49.67,49.57,49.59,73600.0,39.1302,39.1617,39.0829,39.0986,73600.0
2007-11-08 14:20:00,49.59,49.71,49.54,49.68,99500.0,39.0986,39.1933,39.0592,39.1696,99500.0
2007-11-08 14:30:00,49.66,49.86,49.59,49.62,91700.0,39.1538,39.3115,39.0986,39.1223,91700.0
2007-11-08 14:40:00,49.61,49.82,49.6,49.8,94900.0,39.1144,39.28,39.1065,39.2642,94900.0
2007-11-08 14:50:00,49.8,49.9,49.7,49.9,122500.0,39.2642,39.3431,39.1854,39.3431,122500.0
2007-11-08 15:00:00,49.9,50.08,49.87,50.03,232100.0,39.3431,39.485,39.3194,39.4456,232100.0
2007-11-08 15:10:00,50.02,50.13,49.99,50.12,243200.0,39.4377,39.5244,39.414,39.5165,243200.0
2007-11-08 15:20:00,50.11,50.25,50.11,50.2,207400.0,39.5086,39.619,39.5086,39.5796,207400.0
2007-11-08 15:30:00,50.2,50.22,50.08,50.19,242300.0,39.5796,39.5954,39.485,39.5717,242300.0
2007-11-08 15:40:00,50.2,50.33,50.17,50.31,385200.0,39.5796,39.6821,39.5559,39.6663,385200.0
2007-11-08 15:50:00,50.3,50.35,50.23,50.26,603800.0,39.6584,39.6979,39.6032,39.6269,603800.0
2007-11-09 09:30:00,50.2,50.25,49.89,50.25,168700.0,39.5796,39.619,39.3352,39.619,168700.0
2007-11-09 09:40:00,50.26,50.4,50.13,50.24,187100.0,39.6269,39.7373,39.5244,39.6111,187100.0
2007-11-09 09:50:00,50.24,50.48,50.12,50.37,287000.0,39.6111,39.8004,39.5165,39.7136,287000.0
2007-11-09 10:00:00,50.36,50.55,50.36,50.49,249000.0,39.7057,39.8555,39.7057,39.8082,249000.0
2007-11-09 10:10:00,50.51,50.66,50.42,50.64,220100.0,39.824,39.9423,39.753,39.9265,220100.0
2007-11-09 10:20:00,50.65,50.7,50.42,50.66,499900.0,39.9344,39.9738,39.753,39.9423,499900.0
2007-11-09 10:30:00,50.66,50.75,50.5,50.74,277700.0,39.9423,40.0132,39.8161,40.0053,277700.0
2007-11-09 10:40:00,50.74,50.75,50.56,50.63,178600.0,40.0053,40.0132,39.8634,39.9186,178600.0
2007-11-09 10:50:00,50.64,50.99,50.62,50.97,453300.0,39.9265,40.2025,39.9107,40.1867,453300.0
2007-11-09 11:00:00,50.97,51.03,50.74,50.74,612700.0,40.1867,40.234,40.0053,40.0053,612700.0
2007-11-09 11:10:00,50.74,50.96,50.74,50.95,700400.0,40.0053,40.1788,40.0053,40.1709,700400.0
2007-11-09 11:20:00,50.96,51.39,50.96,51.28,464700.0,40.1788,40.5178,40.1788,40.4311,464700.0
2007-11-09 11:30:00,51.28,51.42,51.21,51.37,420300.0,40.4311,40.5415,40.3759,40.5021,420300.0
2007-11-09 11:40:00,51.38,51.65,51.22,51.51,570200.0,40.5099,40.7228,40.3838,40.6124,570200.0
2007-11-09 11:50:00,51.51,51.65,51.45,51.52,523900.0,40.6124,40.7228,40.5651,40.6203,523900.0
2007-11-09 12:00:00,51.51,51.57,51.48,51.53,305000.0,40.6124,40.6597,40.5888,40.6282,305000.0
2007-11-09 12:10:00,51.54,51.76,51.53,51.67,402700.0,40.6361,40.8096,40.6282,40.7386,402700.0
2007-11-09 12:20:00,51.67,51.78,51.59,51.61,371100.0,40.7386,40.8253,40.6755,40.6913,371100.0
2007-11-09 12:30:00,51.61,51.65,51.41,51.48,658100.0,40.6913,40.7228,40.5336,40.5888,658100.0
2007-11-09 12:40:00,51.48,51.53,51.37,51.4,215500.0,40.5888,40.6282,40.5021,40.5257,215500.0
2007-11-09 12:50:00,51.41,51.41,51.25,51.29,187100.0,40.5336,40.5336,40.4074,40.439,187100.0
2007-11-09 13:00:00,51.29,51.45,51.23,51.24,215400.0,40.439,40.5651,40.3917,40.3996,215400.0
2007-11-09 13:10:00,51.24,51.47,51.23,51.47,159900.0,40.3996,40.5809,40.3917,40.5809,159900.0
2007-11-09 13:20:00,51.47,51.54,51.37,51.38,147400.0,40.5809,40.6361,40.5021,40.5099,147400.0
2007-11-09 13:30:00,51.38,51.51,51.34,51.49,380300.0,40.5099,40.6124,40.4784,40.5967,380300.0
2007-11-09 13:40:00,51.49,51.72,51.49,51.66,217200.0,40.5967,40.778,40.5967,40.7307,217200.0
2007-11-09 13:50:00,51.66,51.75,51.64,51.72,181600.0,40.7307,40.8017,40.7149,40.778,181600.0
2007-11-09 14:00:00,51.72,51.9,51.64,51.87,494300.0,40.778,40.9199,40.7149,40.8963,494300.0
2007-11-09 14:10:00,51.87,51.92,51.83,51.92,312600.0,40.8963,40.9357,40.8647,40.9357,312600.0
2007-11-09 14:20:00,51.92,51.95,51.73,51.84,413900.0,40.9357,40.9594,40.7859,40.8726,413900.0
2007-11-09 14:30:00,51.84,51.88,51.77,51.82,232500.0,40.8726,40.9042,40.8174,40.8569,232500.0
2007-11-09 14:40:00,51.83,52.0,51.82,51.99,631800.0,40.8647,40.9988,40.8569,40.9909,631800.0
2007-11-09 14:50:00,51.99,52.0,51.79,51.91,546500.0,40.9909,40.9988,40.8332,40.9278,546500.0
2007-11-09 15:00:00,51.91,52.0,51.88,51.99,491200.0,40.9278,40.9988,40.9042,40.9909,491200.0
2007-11-09 15:10:00,51.99,52.22,51.99,52.21,560200.0,40.9909,41.1722,40.9909,41.1643,560200.0
2007-11-09 15:20:00,52.21,52.22,51.93,52.06,419600.0,41.1643,41.1722,40.9436,41.0461,419600.0
2007-11-09 15:30:00,52.06,52.11,51.96,52.0,586800.0,41.0461,41.0855,40.9672,40.9988,586800.0
2007-11-09 15:40:00,52.0,52.0,51.68,51.69,864300.0,40.9988,40.9988,40.7465,40.7544,864300.0
2007-11-09 15:50:00,51.69,51.75,51.46,51.62,901200.0,40.7544,40.8017,40.573,40.6992,901200.0
2007-11-12 09:30:00,51.48,52.26,51.48,52.26,435900.0,40.5888,41.2038,40.5888,41.2038,435900.0
2007-11-12 09:40:00,52.25,52.32,52.06,52.26,257400.0,41.1959,41.2511,41.0461,41.2038,257400.0
2007-11-12 09:50:00,52.27,52.5,52.21,52.49,384800.0,41.2117,41.393,41.1643,41.3851,384800.0
2007-11-12 10:00:00,52.47,52.62,52.28,52.45,342500.0,41.3693,41.4876,41.2195,41.3536,342500.0
2007-11-12 10:10:00,52.45,52.52,52.38,52.46,170800.0,41.3536,41.4088,41.2984,41.3615,170800.0
2007-11-12 10:20:00,52.46,52.62,52.4,52.55,250000.0,41.3615,41.4876,41.3142,41.4324,250000.0
2007-11-12 10:30:00,52.54,52.76,52.53,52.66,335600.0,41.4245,41.598,41.4166,41.5191,335600.0
2007-11-12 10:40:00,52.67,52.85,52.58,52.81,383400.0,41.527,41.6689,41.4561,41.6374,383400.0
2007-11-12 10:50:00,52.8,52.81,52.6,52.61,396200.0,41.6295,41.6374,41.4718,41.4797,396200.0
2007-11-12 11:00:00,52.61,52.7,52.59,52.63,252300.0,41.4797,41.5507,41.464,41.4955,252300.0
2007-11-12 11:10:00,52.62,52.7,52.45,52.49,270400.0,41.4876,41.5507,41.3536,41.3851,270400.0
2007-11-12 11:20:00,52.49,52.55,52.48,52.55,205700.0,41.3851,41.4324,41.3772,41.4324,205700.0
2007-11-12 11:30:00,52.55,52.6,52.49,52.6,704000.0,41.4324,41.4718,41.3851,41.4718,704000.0
2007-11-12 11:40:00,52.6,52.61,52.54,52.57,499700.0,41.4718,41.4797,41.4245,41.4482,499700.0
2007-11-12 11:50:00,52.57,52.67,52.57,52.67,210000.0,41.4482,41.527,41.4482,41.527,210000.0
2007-11-12 12:00:00,52.66,52.75,52.64,52.74,163800.0,41.5191,41.5901,41.5034,41.5822,163800.0
2007-11-12 12:10:00,52.74,52.75,52.62,52.64,192500.0,41.5822,41.5901,41.4876,41.5034,192500.0
2007-11-12 12:20:00,52.65,52.73,52.64,52.7,135000.0,41.5113,41.5743,41.5034,41.5507,135000.0
2007-11-12 12:30:00,52.69,52.72,52.69,52.7,124100.0,41.5428,41.5665,41.5428,41.5507,124100.0
2007-11-12 12:40:00,52.7,52.71,52.61,52.62,127200.0,41.5507,41.5586,41.4797,41.4876,127200.0
2007-11-12 12:50:00,52.62,52.63,52.58,52.6,193400.0,41.4876,41.4955,41.4561,41.4718,193400.0
2007-11-12 13:00:00,52.59,52.66,52.55,52.55,221600.0,41.464,41.5191,41.4324,41.4324,221600.0
2007-11-12 13:10:00,52.55,52.69,52.55,52.65,421300.0,41.4324,41.5428,41.4324,41.5113,421300.0
2007-11-12 13:20:00,52.66,52.68,52.61,52.65,232400.0,41.5191,41.5349,41.4797,41.5113,232400.0
2007-11-12 13:30:00,52.65,52.68,52.53,52.55,219200.0,41.5113,41.5349,41.4166,41.4324,219200.0
2007-11-12 13:40:00,52.55,52.64,52.52,52.6,193800.0,41.4324,41.5034,41.4088,41.4718,193800.0
2007-11-12 13:50:00,52.6,52.61,52.51,52.51,168300.0,41.4718,41.4797,41.4009,41.4009,168300.0
2007-11-12 14:00:00,52.51,52.54,52.47,52.5,156500.0,41.4009,41.4245,41.3693,41.393,156500.0
2007-11-12 14:10:00,52.51,52.55,52.47,52.51,180200.0,41.4009,41.4324,41.3693,41.4009,180200.0
2007-11-12 14:20:00,52.51,52.58,52.51,52.53,287300.0,41.4009,41.4561,41.4009,41.4166,287300.0
2007-11-12 14:30:00,52.53,52.57,52.52,52.56,170600.0,41.4166,41.4482,41.4088,41.4403,170600.0
2007-11-12 14:40:00,52.56,52.68,52.56,52.6,192100.0,41.4403,41.5349,41.4403,41.4718,192100.0
2007-11-12 14:50:00,52.6,52.77,52.59,52.76,229300.0,41.4718,41.6059,41.464,41.598,229300.0
2007-11-12 15:00:00,52.77,52.85,52.62,52.8,451800.0,41.6059,41.6689,41.4876,41.6295,451800.0
2007-11-12 15:10:00,52.8,52.93,52.73,52.85,445000.0,41.6295,41.732,41.5743,41.6689,445000.0
2007-11-12 15:20:00,52.84,52.9,52.78,52.8,370600.0,41.6611,41.7084,41.6138,41.6295,370600.0
2007-11-12 15:30:00,52.8,53.0,52.73,52.88,412900.0,41.6295,41.7872,41.5743,41.6926,412900.0
2007-11-12 15:40:00,52.88,52.88,52.73,52.8,741900.0,41.6926,41.6926,41.5743,41.6295,741900.0
2007-11-12 15:50:00,52.8,52.84,52.57,52.6,924700.0,41.6295,41.6611,41.4482,41.4718,924700.0
2007-11-13 09:30:00,52.8,52.92,52.64,52.73,354900.0,41.6295,41.7241,41.5034,41.5743,354900.0
2007-11-13 09:40:00,52.74,52.88,52.69,52.78,315600.0,41.5822,41.6926,41.5428,41.6138,315600.0
2007-11-13 09:50:00,52.77,52.8,52.66,52.75,186800.0,41.6059,41.6295,41.5191,41.5901,186800.0
2007-11-13 10:00:00,52.76,52.93,52.73,52.91,281600.0,41.598,41.732,41.5743,41.7163,281600.0
2007-11-13 10:10:00,52.9,53.04,52.89,53.04,380200.0,41.7084,41.8188,41.7005,41.8188,380200.0
2007-11-13 10:20:00,53.03,53.22,52.98,53.09,268400.0,41.8109,41.9607,41.7714,41.8582,268400.0
2007-11-13 10:30:00,53.1,53.1,53.0,53.08,396700.0,41.8661,41.8661,41.7872,41.8503,396700.0
2007-11-13 10:40:00,53.07,53.18,53.05,53.17,168600.0,41.8424,41.9291,41.8266,41.9212,168600.0
2007-11-13 10:50:00,53.16,53.18,53.01,53.01,235200.0,41.9134,41.9291,41.7951,41.7951,235200.0
2007-11-13 11:00:00,53.0,53.09,52.86,52.87,525700.0,41.7872,41.8582,41.6768,41.6847,525700.0
2007-11-13 11:10:00,52.88,52.96,52.84,52.86,171200.0,41.6926,41.7557,41.6611,41.6768,171200.0
2007-11-13 11:20:00,52.85,52.99,52.85,52.89,145300.0,41.6689,41.7793,41.6689,41.7005,145300.0
2007-11-13 11:30:00,52.88,52.9,52.73,52.79,334900.0,41.6926,41.7084,41.5743,41.6216,334900.0
2007-11-13 11:40:00,52.79,52.86,52.78,52.8,297600.0,41.6216,41.6768,41.6138,41.6295,297600.0
2007-11-13 11:50:00,52.8,52.82,52.74,52.8,338400.0,41.6295,41.6453,41.5822,41.6295,338400.0
2007-11-13 12:00:00,52.8,52.84,52.77,52.8,176200.0,41.6295,41.6611,41.6059,41.6295,176200.0
2007-11-13 12:10:00,52.8,52.83,52.79,52.8,120700.0,41.6295,41.6532,41.6216,41.6295,120700.0
2007-11-13 12:20:00,52.8,52.81,52.75,52.77,155600.0,41.6295,41.6374,41.5901,41.6059,155600.0
2007-11-13 12:30:00,52.78,52.78,52.5,52.52,343700.0,41.6138,41.6138,41.393,41.4088,343700.0
2007-11-13 12:40:00,52.52,52.56,52.46,52.48,254000.0,41.4088,41.4403,41.3615,41.3772,254000.0
2007-11-13 12:50:00,52.48,52.48,52.43,52.46,216000.0,41.3772,41.3772,41.3378,41.3615,216000.0
2007-11-13 13:00:00,52.47,52.53,52.44,52.52,259000.0,41.3693,41.4166,41.3457,41.4088,259000.0
2007-11-13 13:10:00,52.52,52.53,52.48,52.5,174300.0,41.4088,41.4166,41.3772,41.393,174300.0
2007-11-13 13:20:00,52.5,52.55,52.48,52.49,234500.0,41.393,41.4324,41.3772,41.3851,234500.0
2007-11-13 13:30:00,52.5,52.56,52.49,52.51,181300.0,41.393,41.4403,41.3851,41.4009,181300.0
2007-11-13 13:40:00,52.52,52.75,52.51,52.67,168200.0,41.4088,41.5901,41.4009,41.527,168200.0
2007-11-13 13:50:00,52.68,52.75,52.56,52.59,115900.0,41.5349,41.5901,41.4403,41.464,115900.0
2007-11-13 14:00:00,52.6,52.63,52.59,52.61,90500.0,41.4718,41.4955,41.464,41.4797,90500.0
2007-11-13 14:10:00,52.62,52.74,52.62,52.66,150400.0,41.4876,41.5822,41.4876,41.5191,150400.0
2007-11-13 14:20:00,52.67,52.79,52.65,52.75,149700.0,41.527,41.6216,41.5113,41.5901,149700.0
2007-11-13 14:30:00,52.75,52.81,52.71,52.76,197800.0,41.5901,41.6374,41.5586,41.598,197800.0
2007-11-13 14:40:00,52.76,52.79,52.75,52.78,151900.0,41.598,41.6216,41.5901,41.6138,151900.0
2007-11-13 14:50:00,52.77,52.85,52.77,52.84,135800.0,41.6059,41.6689,41.6059,41.6611,135800.0
2007-11-13 15:00:00,52.85,52.98,52.85,52.95,192400.0,41.6689,41.7714,41.6689,41.7478,192400.0
2007-11-13 15:10:00,52.95,53.04,52.95,53.0,255500.0,41.7478,41.8188,41.7478,41.7872,255500.0
2007-11-13 15:20:00,52.99,53.01,52.98,53.01,141100.0,41.7793,41.7951,41.7714,41.7951,141100.0
2007-11-13 15:30:00,53.01,53.05,52.97,53.0,277800.0,41.7951,41.8266,41.7636,41.7872,277800.0
2007-11-13 15:40:00,53.0,53.24,53.0,53.24,525000.0,41.7872,41.9764,41.7872,41.9764,525000.0
2007-11-13 15:50:00,53.24,53.3,53.05,53.26,973600.0,41.9764,42.0237,41.8266,41.9922,973600.0
2007-11-14 09:30:00,53.52,53.52,52.94,53.07,312900.0,42.1972,42.1972,41.7399,41.8424,312900.0
2007-11-14 09:40:00,53.07,53.29,52.85,52.94,296500.0,41.8424,42.0159,41.6689,41.7399,296500.0
2007-11-14 09:50:00,52.94,52.94,52.66,52.79,342400.0,41.7399,41.7399,41.5191,41.6216,342400.0
2007-11-14 10:00:00,52.79,52.91,52.74,52.82,259000.0,41.6216,41.7163,41.5822,41.6453,259000.0
2007-11-14 10:10:00,52.81,53.08,52.81,52.94,348100.0,41.6374,41.8503,41.6374,41.7399,348100.0
2007-11-14 10:20:00,52.94,53.03,52.9,52.99,171200.0,41.7399,41.8109,41.7084,41.7793,171200.0
2007-11-14 10:30:00,52.99,53.06,52.96,53.06,240200.0,41.7793,41.8345,41.7557,41.8345,240200.0
2007-11-14 10:40:00,53.06,53.1,52.91,52.91,119300.0,41.8345,41.8661,41.7163,41.7163,119300.0
2007-11-14 10:50:00,52.91,52.94,52.81,52.82,132800.0,41.7163,41.7399,41.6374,41.6453,132800.0
2007-11-14 11:00:00,52.82,52.92,52.78,52.9,143700.0,41.6453,41.7241,41.6138,41.7084,143700.0
2007-11-14 11:10:00,52.89,52.9,52.74,52.76,147500.0,41.7005,41.7084,41.5822,41.598,147500.0
2007-11-14 11:20:00,52.76,52.85,52.73,52.84,221800.0,41.598,41.6689,41.5743,41.6611,221800.0
2007-11-14 11:30:00,52.84,52.96,52.84,52.94,104300.0,41.6611,41.7557,41.6611,41.7399,104300.0
2007-11-14 11:40:00,52.94,53.04,52.94,53.0,95000.0,41.7399,41.8188,41.7399,41.7872,95000.0
2007-11-14 11:50:00,53.01,53.08,52.94,52.96,83400.0,41.7951,41.8503,41.7399,41.7557,83400.0
2007-11-14 12:00:00,52.96,52.98,52.92,52.95,73800.0,41.7557,41.7714,41.7241,41.7478,73800.0
2007-11-14 12:10:00,52.96,53.07,52.96,53.03,83700.0,41.7557,41.8424,41.7557,41.8109,83700.0
2007-11-14 12:20:00,53.02,53.23,53.02,53.21,98000.0,41.803,41.9686,41.803,41.9528,98000.0
2007-11-14 12:30:00,53.21,53.21,53.07,53.14,47600.0,41.9528,41.9528,41.8424,41.8976,47600.0
2007-11-14 12:40:00,53.14,53.14,52.98,53.01,61300.0,41.8976,41.8976,41.7714,41.7951,61300.0
2007-11-14 12:50:00,53.01,53.12,52.94,53.07,69700.0,41.7951,41.8818,41.7399,41.8424,69700.0
2007-11-14 13:00:00,53.08,53.21,53.08,53.17,78200.0,41.8503,41.9528,41.8503,41.9212,78200.0
2007-11-14 13:10:00,53.16,53.29,53.15,53.28,132100.0,41.9134,42.0159,41.9055,42.008,132100.0
2007-11-14 13:20:00,53.28,53.33,53.25,53.29,188000.0,42.008,42.0474,41.9843,42.0159,188000.0
2007-11-14 13:30:00,53.29,53.31,53.2,53.22,183600.0,42.0159,42.0316,41.9449,41.9607,183600.0
2007-11-14 13:40:00,53.22,53.23,53.14,53.17,138900.0,41.9607,41.9686,41.8976,41.9212,138900.0
2007-11-14 13:50:00,53.18,53.21,53.12,53.12,101900.0,41.9291,41.9528,41.8818,41.8818,101900.0
2007-11-14 14:00:00,53.12,53.2,53.09,53.2,79800.0,41.8818,41.9449,41.8582,41.9449,79800.0
2007-11-14 14:10:00,53.19,53.22,53.15,53.19,180000.0,41.937,41.9607,41.9055,41.937,180000.0
2007-11-14 14:20:00,53.19,53.35,53.17,53.34,143800.0,41.937,42.0632,41.9212,42.0553,143800.0
2007-11-14 14:30:00,53.34,53.45,53.33,53.42,143400.0,42.0553,42.142,42.0474,42.1184,143400.0
2007-11-14 14:40:00,53.42,53.43,53.2,53.23,191200.0,42.1184,42.1262,41.9449,41.9686,191200.0
2007-11-14 14:50:00,53.24,53.36,53.2,53.35,185300.0,41.9764,42.0711,41.9449,42.0632,185300.0
2007-11-14 15:00:00,53.36,53.5,53.3,53.49,288400.0,42.0711,42.1814,42.0237,42.1735,288400.0
2007-11-14 15:10:00,53.5,53.67,53.47,53.64,222700.0,42.1814,42.3155,42.1578,42.2918,222700.0
2007-11-14 15:20:00,53.64,53.64,53.46,53.5,267500.0,42.2918,42.2918,42.1499,42.1814,267500.0
2007-11-14 15:30:00,53.5,53.53,53.37,53.39,323000.0,42.1814,42.2051,42.0789,42.0947,323000.0
2007-11-14 15:40:00,53.39,53.4,53.2,53.23,483200.0,42.0947,42.1026,41.9449,41.9686,483200.0
2007-11-14 15:50:00,53.23,53.41,53.02,53.04,600900.0,41.9686,42.1105,41.803,41.8188,600900.0
2007-11-15 09:30:00,52.72,53.36,52.72,53.15,212600.0,41.5665,42.0711,41.5665,41.9055,212600.0
2007-11-15 09:40:00,53.21,53.8,53.21,53.55,607200.0,41.9528,42.418,41.9528,42.2209,607200.0
2007-11-15 09:50:00,53.55,53.65,53.51,53.58,191700.0,42.2209,42.2997,42.1893,42.2445,191700.0
2007-11-15 10:00:00,53.57,53.59,53.5,53.55,302000.0,42.2366,42.2524,42.1814,42.2209,302000.0
2007-11-15 10:10:00,53.54,53.69,53.49,53.68,115800.0,42.213,42.3312,42.1735,42.3234,115800.0
2007-11-15 10:20:00,53.68,53.68,53.42,53.5,177900.0,42.3234,42.3234,42.1184,42.1814,177900.0
2007-11-15 10:30:00,53.5,53.67,53.48,53.58,147100.0,42.1814,42.3155,42.1657,42.2445,147100.0
2007-11-15 10:40:00,53.58,53.59,53.47,53.51,128000.0,42.2445,42.2524,42.1578,42.1893,128000.0
2007-11-15 10:50:00,53.52,53.54,53.39,53.4,232200.0,42.1972,42.213,42.0947,42.1026,232200.0
2007-11-15 11:00:00,53.4,53.47,53.39,53.44,186000.0,42.1026,42.1578,42.0947,42.1341,186000.0
2007-11-15 11:10:00,53.45,53.48,53.42,53.43,143200.0,42.142,42.1657,42.1184,42.1262,143200.0
2007-11-15 11:20:00,53.43,53.43,53.28,53.3,88500.0,42.1262,42.1262,42.008,42.0237,88500.0
2007-11-15 11:30:00,53.3,53.33,53.22,53.31,119700.0,42.0237,42.0474,41.9607,42.0316,119700.0
2007-11-15 11:40:00,53.31,53.48,53.24,53.48,124400.0,42.0316,42.1657,41.9764,42.1657,124400.0
2007-11-15 11:50:00,53.48,53.6,53.36,53.48,172000.0,42.1657,42.2603,42.0711,42.1657,172000.0
2007-11-15 12:00:00,53.51,53.68,53.51,53.68,99300.0,42.1893,42.3234,42.1893,42.3234,99300.0
2007-11-15 12:10:00,53.68,53.77,53.64,53.72,121600.0,42.3234,42.3943,42.2918,42.3549,121600.0
2007-11-15 12:20:00,53.72,53.72,53.61,53.61,92400.0,42.3549,42.3549,42.2682,42.2682,92400.0
2007-11-15 12:30:00,53.61,53.63,53.53,53.59,100800.0,42.2682,42.2839,42.2051,42.2524,100800.0
2007-11-15 12:40:00,53.59,53.69,53.58,53.68,96000.0,42.2524,42.3312,42.2445,42.3234,96000.0
2007-11-15 12:50:00,53.68,53.68,53.56,53.67,174100.0,42.3234,42.3234,42.2287,42.3155,174100.0
2007-11-15 13:00:00,53.67,53.74,53.63,53.63,107600.0,42.3155,42.3707,42.2839,42.2839,107600.0
2007-11-15 13:10:00,53.63,53.66,53.42,53.42,141900.0,42.2839,42.3076,42.1184,42.1184,141900.0
2007-11-15 13:20:00,53.43,53.45,53.29,53.3,104100.0,42.1262,42.142,42.0159,42.0237,104100.0
2007-11-15 13:30:00,53.29,53.39,53.29,53.36,137200.0,42.0159,42.0947,42.0159,42.0711,137200.0
2007-11-15 13:40:00,53.36,53.53,53.34,53.45,200200.0,42.0711,42.2051,42.0553,42.142,200200.0
2007-11-15 13:50:00,53.46,53.47,53.32,53.38,105200.0,42.1499,42.1578,42.0395,42.0868,105200.0
2007-11-15 14:00:00,53.39,53.39,53.21,53.36,167600.0,42.0947,42.0947,41.9528,42.0711,167600.0
2007-11-15 14:10:00,53.37,53.4,53.26,53.37,131700.0,42.0789,42.1026,41.9922,42.0789,131700.0
2007-11-15 14:20:00,53.36,53.52,53.36,53.47,118700.0,42.0711,42.1972,42.0711,42.1578,118700.0
2007-11-15 14:30:00,53.47,53.57,53.38,53.52,115200.0,42.1578,42.2366,42.0868,42.1972,115200.0
2007-11-15 14:40:00,53.53,53.53,53.34,53.37,124900.0,42.2051,42.2051,42.0553,42.0789,124900.0
2007-11-15 14:50:00,53.37,53.43,53.3,53.34,128000.0,42.0789,42.1262,42.0237,42.0553,128000.0
2007-11-15 15:00:00,53.34,53.39,53.22,53.24,148200.0,42.0553,42.0947,41.9607,41.9764,148200.0
2007-11-15 15:10:00,53.24,53.24,53.03,53.1,343000.0,41.9764,41.9764,41.8109,41.8661,343000.0
2007-11-15 15:20:00,53.1,53.2,53.09,53.12,204900.0,41.8661,41.9449,41.8582,41.8818,204900.0
2007-11-15 15:30:00,53.11,53.12,53.0,53.04,326400.0,41.8739,41.8818,41.7872,41.8188,326400.0
2007-11-15 15:40:00,53.03,53.26,53.0,53.15,417900.0,41.8109,41.9922,41.7872,41.9055,417900.0
2007-11-15 15:50:00,53.15,53.25,52.89,52.98,508600.0,41.9055,41.9843,41.7005,41.7714,508600.0
2007-11-16 09:30:00,53.27,53.5,53.01,53.5,939300.0,42.0001,42.1814,41.7951,42.1814,939300.0
2007-11-16 09:40:00,53.5,53.5,53.33,53.45,216400.0,42.1814,42.1814,42.0474,42.142,216400.0
2007-11-16 09:50:00,53.44,53.73,53.43,53.62,214100.0,42.1341,42.3628,42.1262,42.276,214100.0
2007-11-16 10:00:00,53.62,53.65,53.09,53.25,256800.0,42.276,42.2997,41.8582,41.9843,256800.0
2007-11-16 10:10:00,53.25,53.32,53.12,53.22,341800.0,41.9843,42.0395,41.8818,41.9607,341800.0
2007-11-16 10:20:00,53.22,53.41,53.19,53.37,203600.0,41.9607,42.1105,41.937,42.0789,203600.0
2007-11-16 10:30:00,53.38,53.6,53.33,53.56,255400.0,42.0868,42.2603,42.0474,42.2287,255400.0
2007-11-16 10:40:00,53.55,53.69,53.55,53.59,281900.0,42.2209,42.3312,42.2209,42.2524,281900.0
2007-11-16 10:50:00,53.58,53.59,53.29,53.29,158000.0,42.2445,42.2524,42.0159,42.0159,158000.0
2007-11-16 11:00:00,53.29,53.36,53.28,53.3,227100.0,42.0159,42.0711,42.008,42.0237,227100.0
2007-11-16 11:10:00,53.3,53.31,53.22,53.25,161300.0,42.0237,42.0316,41.9607,41.9843,161300.0
2007-11-16 11:20:00,53.25,53.28,52.95,53.03,207300.0,41.9843,42.008,41.7478,41.8109,207300.0
2007-11-16 11:30:00,53.03,53.16,53.0,53.11,194800.0,41.8109,41.9134,41.7872,41.8739,194800.0
2007-11-16 11:40:00,53.1,53.29,53.09,53.29,150200.0,41.8661,42.0159,41.8582,42.0159,150200.0
2007-11-16 11:50:00,53.3,53.4,53.18,53.18,117600.0,42.0237,42.1026,41.9291,41.9291,117600.0
2007-11-16 12:00:00,53.18,53.3,53.17,53.27,94800.0,41.9291,42.0237,41.9212,42.0001,94800.0
2007-11-16 12:10:00,53.27,53.31,53.13,53.27,107700.0,42.0001,42.0316,41.8897,42.0001,107700.0
2007-11-16 12:20:00,53.26,53.27,53.02,53.05,102100.0,41.9922,42.0001,41.803,41.8266,102100.0
2007-11-16 12:30:00,53.05,53.1,53.0,53.05,102200.0,41.8266,41.8661,41.7872,41.8266,102200.0
2007-11-16 12:40:00,53.05,53.06,53.0,53.06,93900.0,41.8266,41.8345,41.7872,41.8345,93900.0
2007-11-16 12:50:00,53.05,53.13,53.01,53.03,94200.0,41.8266,41.8897,41.7951,41.8109,94200.0
2007-11-16 13:00:00,53.03,53.14,53.03,53.1,91600.0,41.8109,41.8976,41.8109,41.8661,91600.0
2007-11-16 13:10:00,53.1,53.11,53.0,53.02,76600.0,41.8661,41.8739,41.7872,41.803,76600.0
2007-11-16 13:20:00,53.03,53.05,52.98,53.0,158100.0,41.8109,41.8266,41.7714,41.7872,158100.0
2007-11-16 13:30:00,53.0,53.16,53.0,53.15,71900.0,41.7872,41.9134,41.7872,41.9055,71900.0
2007-11-16 13:40:00,53.15,53.32,53.13,53.27,121300.0,41.9055,42.0395,41.8897,42.0001,121300.0
2007-11-16 13:50:00,53.28,53.28,53.13,53.2,175500.0,42.008,42.008,41.8897,41.9449,175500.0
2007-11-16 14:00:00,53.21,53.21,53.01,53.04,142500.0,41.9528,41.9528,41.7951,41.8188,142500.0
2007-11-16 14:10:00,53.04,53.12,52.99,53.02,205000.0,41.8188,41.8818,41.7793,41.803,205000.0
2007-11-16 14:20:00,53.01,53.15,52.89,53.13,254000.0,41.7951,41.9055,41.7005,41.8897,254000.0
2007-11-16 14:30:00,53.13,53.18,52.92,52.92,214900.0,41.8897,41.9291,41.7241,41.7241,214900.0
2007-11-16 14:40:00,52.93,53.02,52.91,53.02,136600.0,41.732,41.803,41.7163,41.803,136600.0
2007-11-16 14:50:00,53.02,53.19,53.0,53.19,164700.0,41.803,41.937,41.7872,41.937,164700.0
2007-11-16 15:00:00,53.19,53.38,53.19,53.32,204300.0,41.937,42.0868,41.937,42.0395,204300.0
2007-11-16 15:10:00,53.31,53.39,53.3,53.33,156600.0,42.0316,42.0947,42.0237,42.0474,156600.0
2007-11-16 15:20:00,53.34,53.39,53.25,53.35,144600.0,42.0553,42.0947,41.9843,42.0632,144600.0
2007-11-16 15:30:00,53.35,53.41,53.22,53.24,229900.0,42.0632,42.1105,41.9607,41.9764,229900.0
2007-11-16 15:40:00,53.24,53.48,53.24,53.48,341500.0,41.9764,42.1657,41.9764,42.1657,341500.0
2007-11-16 15:50:00,53.48,53.5,53.13,53.44,390600.0,42.1657,42.1814,41.8897,42.1341,390600.0
2007-11-19 09:30:00,53.25,53.45,53.25,53.44,185100.0,41.9843,42.142,41.9843,42.1341,185100.0
2007-11-19 09:40:00,53.43,53.5,53.38,53.42,189400.0,42.1262,42.1814,42.0868,42.1184,189400.0
2007-11-19 09:50:00,53.42,53.5,53.26,53.37,150600.0,42.1184,42.1814,41.9922,42.0789,150600.0
2007-11-19 10:00:00,53.37,53.47,53.33,53.44,150800.0,42.0789,42.1578,42.0474,42.1341,150800.0
2007-11-19 10:10:00,53.45,53.5,53.38,53.47,172300.0,42.142,42.1814,42.0868,42.1578,172300.0
2007-11-19 10:20:00,53.47,53.56,53.46,53.54,188600.0,42.1578,42.2287,42.1499,42.213,188600.0
2007-11-19 10:30:00,53.54,53.54,53.3,53.32,281800.0,42.213,42.213,42.0237,42.0395,281800.0
2007-11-19 10:40:00,53.32,53.37,53.22,53.25,225300.0,42.0395,42.0789,41.9607,41.9843,225300.0
2007-11-19 10:50:00,53.24,53.29,53.12,53.21,188500.0,41.9764,42.0159,41.8818,41.9528,188500.0
2007-11-19 11:00:00,53.21,53.46,53.21,53.46,157400.0,41.9528,42.1499,41.9528,42.1499,157400.0
2007-11-19 11:10:00,53.46,53.55,53.38,53.38,147100.0,42.1499,42.2209,42.0868,42.0868,147100.0
2007-11-19 11:20:00,53.38,53.38,53.14,53.14,120800.0,42.0868,42.0868,41.8976,41.8976,120800.0
2007-11-19 11:30:00,53.14,53.23,53.12,53.2,156100.0,41.8976,41.9686,41.8818,41.9449,156100.0
2007-11-19 11:40:00,53.21,53.28,53.1,53.12,138800.0,41.9528,42.008,41.8661,41.8818,138800.0
2007-11-19 11:50:00,53.12,53.2,53.04,53.06,175700.0,41.8818,41.9449,41.8188,41.8345,175700.0
2007-11-19 12:00:00,53.06,53.11,53.05,53.1,104400.0,41.8345,41.8739,41.8266,41.8661,104400.0
2007-11-19 12:10:00,53.1,53.31,53.09,53.31,95800.0,41.8661,42.0316,41.8582,42.0316,95800.0
2007-11-19 12:20:00,53.3,53.32,53.16,53.24,75900.0,42.0237,42.0395,41.9134,41.9764,75900.0
2007-11-19 12:30:00,53.24,53.25,53.11,53.15,56100.0,41.9764,41.9843,41.8739,41.9055,56100.0
2007-11-19 12:40:00,53.15,53.36,53.14,53.33,86600.0,41.9055,42.0711,41.8976,42.0474,86600.0
2007-11-19 12:50:00,53.32,53.33,53.17,53.28,85900.0,42.0395,42.0474,41.9212,42.008,85900.0
2007-11-19 13:00:00,53.28,53.29,53.11,53.26,118000.0,42.008,42.0159,41.8739,41.9922,118000.0
2007-11-19 13:10:00,53.25,53.31,53.02,53.09,108500.0,41.9843,42.0316,41.803,41.8582,108500.0
2007-11-19 13:20:00,53.08,53.32,53.08,53.29,114500.0,41.8503,42.0395,41.8503,42.0159,114500.0
2007-11-19 13:30:00,53.29,53.29,53.18,53.19,86100.0,42.0159,42.0159,41.9291,41.937,86100.0
2007-11-19 13:40:00,53.19,53.23,53.16,53.18,100100.0,41.937,41.9686,41.9134,41.9291,100100.0
2007-11-19 13:50:00,53.19,53.29,53.17,53.25,126800.0,41.937,42.0159,41.9212,41.9843,126800.0
2007-11-19 14:00:00,53.25,53.4,53.23,53.39,176700.0,41.9843,42.1026,41.9686,42.0947,176700.0
2007-11-19 14:10:00,53.4,53.52,53.39,53.51,172200.0,42.1026,42.1972,42.0947,42.1893,172200.0
2007-11-19 14:20:00,53.51,53.53,53.43,53.52,192800.0,42.1893,42.2051,42.1262,42.1972,192800.0
2007-11-19 14:30:00,53.51,53.52,53.47,53.49,165000.0,42.1893,42.1972,42.1578,42.1735,165000.0
2007-11-19 14:40:00,53.49,53.58,53.47,53.58,174300.0,42.1735,42.2445,42.1578,42.2445,174300.0
2007-11-19 14:50:00,53.57,53.61,53.56,53.58,198500.0,42.2366,42.2682,42.2287,42.2445,198500.0
2007-11-19 15:00:00,53.59,53.59,53.53,53.53,302600.0,42.2524,42.2524,42.2051,42.2051,302600.0
2007-11-19 15:10:00,53.53,53.57,53.45,53.56,204600.0,42.2051,42.2366,42.142,42.2287,204600.0
2007-11-19 15:20:00,53.57,53.69,53.56,53.67,264400.0,42.2366,42.3312,42.2287,42.3155,264400.0
2007-11-19 15:30:00,53.67,53.69,53.52,53.53,271400.0,42.3155,42.3312,42.1972,42.2051,271400.0
2007-11-19 15:40:00,53.53,53.57,53.44,53.53,334100.0,42.2051,42.2366,42.1341,42.2051,334100.0
2007-11-19 15:50:00,53.53,53.58,53.46,53.53,354700.0,42.2051,42.2445,42.1499,42.2051,354700.0
2007-11-20 09:30:00,53.47,53.89,53.35,53.87,307900.0,42.1578,42.4889,42.0632,42.4732,307900.0
2007-11-20 09:40:00,53.88,53.89,53.6,53.68,272200.0,42.481,42.4889,42.2603,42.3234,272200.0
2007-11-20 09:50:00,53.65,53.69,53.47,53.58,166000.0,42.2997,42.3312,42.1578,42.2445,166000.0
2007-11-20 10:00:00,53.57,53.75,53.46,53.53,227500.0,42.2366,42.3785,42.1499,42.2051,227500.0
2007-11-20 10:10:00,53.54,53.63,53.5,53.62,154900.0,42.213,42.2839,42.1814,42.276,154900.0
2007-11-20 10:20:00,53.64,53.75,53.62,53.74,157200.0,42.2918,42.3785,42.276,42.3707,157200.0
2007-11-20 10:30:00,53.73,53.79,53.68,53.71,210000.0,42.3628,42.4101,42.3234,42.347,210000.0
2007-11-20 10:40:00,53.7,53.84,53.7,53.76,238100.0,42.3391,42.4495,42.3391,42.3864,238100.0
2007-11-20 10:50:00,53.75,53.77,53.52,53.61,98200.0,42.3785,42.3943,42.1972,42.2682,98200.0
2007-11-20 11:00:00,53.61,53.7,53.57,53.66,159300.0,42.2682,42.3391,42.2366,42.3076,159300.0
2007-11-20 11:10:00,53.65,53.85,53.65,53.84,162500.0,42.2997,42.4574,42.2997,42.4495,162500.0
2007-11-20 11:20:00,53.84,53.84,53.75,53.79,121800.0,42.4495,42.4495,42.3785,42.4101,121800.0
2007-11-20 11:30:00,53.79,53.81,53.74,53.8,152800.0,42.4101,42.4258,42.3707,42.418,152800.0
2007-11-20 11:40:00,53.8,53.85,53.79,53.84,83500.0,42.418,42.4574,42.4101,42.4495,83500.0
2007-11-20 11:50:00,53.83,53.85,53.8,53.82,56000.0,42.4416,42.4574,42.418,42.4337,56000.0
2007-11-20 12:00:00,53.82,53.83,53.73,53.76,93500.0,42.4337,42.4416,42.3628,42.3864,93500.0
2007-11-20 12:10:00,53.77,53.81,53.73,53.79,94400.0,42.3943,42.4258,42.3628,42.4101,94400.0
2007-11-20 12:20:00,53.78,53.91,53.78,53.81,180200.0,42.4022,42.5047,42.4022,42.4258,180200.0
2007-11-20 12:30:00,53.81,53.83,53.69,53.73,174700.0,42.4258,42.4416,42.3312,42.3628,174700.0
2007-11-20 12:40:00,53.74,53.9,53.72,53.85,122500.0,42.3707,42.4968,42.3549,42.4574,122500.0
2007-11-20 12:50:00,53.85,53.88,53.81,53.84,148300.0,42.4574,42.481,42.4258,42.4495,148300.0
2007-11-20 13:00:00,53.83,53.85,53.65,53.73,174200.0,42.4416,42.4574,42.2997,42.3628,174200.0
2007-11-20 13:10:00,53.74,53.76,53.6,53.62,163000.0,42.3707,42.3864,42.2603,42.276,163000.0
2007-11-20 13:20:00,53.61,53.68,53.57,53.59,128000.0,42.2682,42.3234,42.2366,42.2524,128000.0
2007-11-20 13:30:00,53.59,53.65,53.56,53.57,121100.0,42.2524,42.2997,42.2287,42.2366,121100.0
2007-11-20 13:40:00,53.56,53.64,53.55,53.62,111900.0,42.2287,42.2918,42.2209,42.276,111900.0
2007-11-20 13:50:00,53.6,53.65,53.59,53.61,108400.0,42.2603,42.2997,42.2524,42.2682,108400.0
2007-11-20 14:00:00,53.61,53.83,53.55,53.74,272600.0,42.2682,42.4416,42.2209,42.3707,272600.0
2007-11-20 14:10:00,53.74,53.84,53.7,53.78,176500.0,42.3707,42.4495,42.3391,42.4022,176500.0
2007-11-20 14:20:00,53.79,53.88,53.73,53.82,250600.0,42.4101,42.481,42.3628,42.4337,250600.0
2007-11-20 14:30:00,53.8,53.9,53.76,53.89,377700.0,42.418,42.4968,42.3864,42.4889,377700.0
2007-11-20 14:40:00,53.89,53.94,53.83,53.9,196200.0,42.4889,42.5283,42.4416,42.4968,196200.0
2007-11-20 14:50:00,53.9,53.97,53.87,53.96,286500.0,42.4968,42.552,42.4732,42.5441,286500.0
2007-11-20 15:00:00,53.95,53.97,53.9,53.95,323400.0,42.5362,42.552,42.4968,42.5362,323400.0
2007-11-20 15:10:00,53.95,54.08,53.89,53.91,489000.0,42.5362,42.6387,42.4889,42.5047,489000.0
2007-11-20 15:20:00,53.91,54.15,53.88,54.1,326400.0,42.5047,42.6939,42.481,42.6545,326400.0
2007-11-20 15:30:00,54.09,54.25,54.09,54.19,402200.0,42.6466,42.7728,42.6466,42.7255,402200.0
2007-11-20 15:40:00,54.19,54.45,54.19,54.21,505800.0,42.7255,42.9304,42.7255,42.7412,505800.0
2007-11-20 15:50:00,54.21,54.23,53.95,54.11,556700.0,42.7412,42.757,42.5362,42.6624,556700.0
2007-11-21 09:30:00,53.71,54.23,53.71,54.09,416800.0,42.347,42.757,42.347,42.6466,416800.0
2007-11-21 09:40:00,54.1,54.24,54.0,54.2,260900.0,42.6545,42.7649,42.5757,42.7333,260900.0
2007-11-21 09:50:00,54.2,54.4,54.0,54.04,194000.0,42.7333,42.891,42.5757,42.6072,194000.0
2007-11-21 10:00:00,54.04,54.07,53.68,53.82,291900.0,42.6072,42.6308,42.3234,42.4337,291900.0
2007-11-21 10:10:00,53.82,53.85,53.65,53.65,184900.0,42.4337,42.4574,42.2997,42.2997,184900.0
2007-11-21 10:20:00,53.65,53.69,53.44,53.69,145700.0,42.2997,42.3312,42.1341,42.3312,145700.0
2007-11-21 10:30:00,53.69,53.69,53.43,53.63,211700.0,42.3312,42.3312,42.1262,42.2839,211700.0
2007-11-21 10:40:00,53.63,53.71,53.47,53.65,177700.0,42.2839,42.347,42.1578,42.2997,177700.0
2007-11-21 10:50:00,53.66,53.66,53.23,53.25,200100.0,42.3076,42.3076,41.9686,41.9843,200100.0
2007-11-21 11:00:00,53.25,53.32,53.11,53.24,168200.0,41.9843,42.0395,41.8739,41.9764,168200.0
2007-11-21 11:10:00,53.24,53.48,53.2,53.36,147000.0,41.9764,42.1657,41.9449,42.0711,147000.0
2007-11-21 11:20:00,53.35,53.37,53.17,53.26,115000.0,42.0632,42.0789,41.9212,41.9922,115000.0
2007-11-21 11:30:00,53.28,53.29,53.21,53.28,130700.0,42.008,42.0159,41.9528,42.008,130700.0
2007-11-21 11:40:00,53.29,53.3,53.23,53.3,122600.0,42.0159,42.0237,41.9686,42.0237,122600.0
2007-11-21 11:50:00,53.3,53.34,53.18,53.26,142900.0,42.0237,42.0553,41.9291,41.9922,142900.0
2007-11-21 12:00:00,53.27,53.37,53.24,53.28,208000.0,42.0001,42.0789,41.9764,42.008,208000.0
2007-11-21 12:10:00,53.29,53.36,53.27,53.32,96000.0,42.0159,42.0711,42.0001,42.0395,96000.0
2007-11-21 12:20:00,53.31,53.36,53.28,53.35,71400.0,42.0316,42.0711,42.008,42.0632,71400.0
2007-11-21 12:30:00,53.35,53.53,53.33,53.49,186600.0,42.0632,42.2051,42.0474,42.1735,186600.0
2007-11-21 12:40:00,53.46,53.49,53.29,53.32,102000.0,42.1499,42.1735,42.0159,42.0395,102000.0
2007-11-21 12:50:00,53.33,53.57,53.26,53.53,128300.0,42.0474,42.2366,41.9922,42.2051,128300.0
2007-11-21 13:00:00,53.54,53.7,53.49,53.54,135900.0,42.213,42.3391,42.1735,42.213,135900.0
2007-11-21 13:10:00,53.56,53.57,53.53,53.55,94300.0,42.2287,42.2366,42.2051,42.2209,94300.0
2007-11-21 13:20:00,53.55,53.56,53.45,53.51,111900.0,42.2209,42.2287,42.142,42.1893,111900.0
2007-11-21 13:30:00,53.52,53.54,53.44,53.48,107000.0,42.1972,42.213,42.1341,42.1657,107000.0
2007-11-21 13:40:00,53.48,53.54,53.41,53.51,133500.0,42.1657,42.213,42.1105,42.1893,133500.0
2007-11-21 13:50:00,53.51,53.51,53.37,53.43,103800.0,42.1893,42.1893,42.0789,42.1262,103800.0
2007-11-21 14:00:00,53.44,53.47,53.38,53.44,85100.0,42.1341,42.1578,42.0868,42.1341,85100.0
2007-11-21 14:10:00,53.44,53.5,53.38,53.41,80400.0,42.1341,42.1814,42.0868,42.1105,80400.0
2007-11-21 14:20:00,53.41,53.5,53.41,53.49,97200.0,42.1105,42.1814,42.1105,42.1735,97200.0
2007-11-21 14:30:00,53.5,53.63,53.48,53.5,111400.0,42.1814,42.2839,42.1657,42.1814,111400.0
2007-11-21 14:40:00,53.51,53.53,53.43,53.5,113800.0,42.1893,42.2051,42.1262,42.1814,113800.0
2007-11-21 14:50:00,53.5,53.68,53.49,53.68,119400.0,42.1814,42.3234,42.1735,42.3234,119400.0
2007-11-21 15:00:00,53.67,53.72,53.48,53.49,154700.0,42.3155,42.3549,42.1657,42.1735,154700.0
2007-11-21 15:10:00,53.48,53.52,53.39,53.46,209900.0,42.1657,42.1972,42.0947,42.1499,209900.0
2007-11-21 15:20:00,53.46,53.56,53.43,53.46,152200.0,42.1499,42.2287,42.1262,42.1499,152200.0
2007-11-21 15:30:00,53.46,53.6,53.43,53.55,230300.0,42.1499,42.2603,42.1262,42.2209,230300.0
2007-11-21 15:40:00,53.56,53.75,53.52,53.75,295000.0,42.2287,42.3785,42.1972,42.3785,295000.0
2007-11-21 15:50:00,53.75,53.75,53.32,53.36,540600.0,42.3785,42.3785,42.0395,42.0711,540600.0
2007-11-23 09:30:00,53.66,53.98,53.65,53.81,150500.0,42.3076,42.5599,42.2997,42.4258,150500.0
2007-11-23 09:40:00,53.8,53.95,53.8,53.94,170800.0,42.418,42.5362,42.418,42.5283,170800.0
2007-11-23 09:50:00,53.94,54.0,53.89,53.95,276600.0,42.5283,42.5757,42.4889,42.5362,276600.0
2007-11-23 10:00:00,53.94,54.05,53.94,54.01,120700.0,42.5283,42.6151,42.5283,42.5835,120700.0
2007-11-23 10:10:00,53.99,54.09,53.98,54.07,138200.0,42.5678,42.6466,42.5599,42.6308,138200.0
2007-11-23 10:20:00,54.08,54.15,54.07,54.11,87300.0,42.6387,42.6939,42.6308,42.6624,87300.0
2007-11-23 10:30:00,54.11,54.15,54.0,54.1,84600.0,42.6624,42.6939,42.5757,42.6545,84600.0
2007-11-23 10:40:00,54.1,54.11,54.04,54.08,94000.0,42.6545,42.6624,42.6072,42.6387,94000.0
2007-11-23 10:50:00,54.09,54.12,53.98,54.01,151800.0,42.6466,42.6703,42.5599,42.5835,151800.0
2007-11-23 11:00:00,54.03,54.05,53.99,54.0,194300.0,42.5993,42.6151,42.5678,42.5757,194300.0
2007-11-23 11:10:00,54.0,54.03,53.98,53.99,61000.0,42.5757,42.5993,42.5599,42.5678,61000.0
2007-11-23 11:20:00,54.0,54.08,53.98,54.0,106200.0,42.5757,42.6387,42.5599,42.5757,106200.0
2007-11-23 11:30:00,53.99,54.05,53.98,54.02,82000.0,42.5678,42.6151,42.5599,42.5914,82000.0
2007-11-23 11:40:00,54.03,54.08,53.99,54.0,88600.0,42.5993,42.6387,42.5678,42.5757,88600.0
2007-11-23 11:50:00,54.0,54.01,53.92,53.92,156300.0,42.5757,42.5835,42.5126,42.5126,156300.0
2007-11-23 12:00:00,53.95,53.95,53.91,53.92,66600.0,42.5362,42.5362,42.5047,42.5126,66600.0
2007-11-23 12:10:00,53.93,54.06,53.93,54.02,142500.0,42.5205,42.623,42.5205,42.5914,142500.0
2007-11-23 12:20:00,54.02,54.09,53.99,54.09,87000.0,42.5914,42.6466,42.5678,42.6466,87000.0
2007-11-23 12:30:00,54.09,54.09,53.98,53.98,82900.0,42.6466,42.6466,42.5599,42.5599,82900.0
2007-11-23 12:40:00,53.99,54.06,53.89,53.91,200600.0,42.5678,42.623,42.4889,42.5047,200600.0
2007-11-23 12:50:00,53.91,54.1,53.68,54.07,266900.0,42.5047,42.6545,42.3234,42.6308,266900.0
2007-11-26 09:30:00,54.07,54.5,53.82,54.5,293800.0,42.6308,42.9699,42.4337,42.9699,293800.0
2007-11-26 09:40:00,54.49,54.68,54.48,54.67,325300.0,42.962,43.1118,42.9541,43.1039,325300.0
2007-11-26 09:50:00,54.67,54.81,53.84,54.8,221700.0,43.1039,43.2143,42.4495,43.2064,221700.0
2007-11-26 10:00:00,54.8,54.82,54.69,54.74,215000.0,43.2064,43.2222,43.1197,43.1591,215000.0
2007-11-26 10:10:00,54.75,54.75,54.41,54.61,219300.0,43.167,43.167,42.8989,43.0566,219300.0
2007-11-26 10:20:00,54.61,54.68,54.31,54.52,182800.0,43.0566,43.1118,42.8201,42.9856,182800.0
2007-11-26 10:30:00,54.52,54.71,54.51,54.57,96200.0,42.9856,43.1354,42.9778,43.0251,96200.0
2007-11-26 10:40:00,54.58,54.58,54.42,54.56,134200.0,43.0329,43.0329,42.9068,43.0172,134200.0
2007-11-26 10:50:00,54.55,54.58,54.46,54.54,150000.0,43.0093,43.0329,42.9383,43.0014,150000.0
2007-11-26 11:00:00,54.52,54.62,54.46,54.52,155900.0,42.9856,43.0645,42.9383,42.9856,155900.0
2007-11-26 11:10:00,54.51,54.53,54.31,54.37,166800.0,42.9778,42.9935,42.8201,42.8674,166800.0
2007-11-26 11:20:00,54.37,54.42,54.23,54.24,160400.0,42.8674,42.9068,42.757,42.7649,160400.0
2007-11-26 11:30:00,54.23,54.3,54.18,54.19,99900.0,42.757,42.8122,42.7176,42.7255,99900.0
2007-11-26 11:40:00,54.2,54.27,54.16,54.24,73900.0,42.7333,42.7885,42.7018,42.7649,73900.0
2007-11-26 11:50:00,54.24,54.27,54.2,54.21,134500.0,42.7649,42.7885,42.7333,42.7412,134500.0
2007-11-26 12:00:00,54.21,54.29,54.2,54.2,102400.0,42.7412,42.8043,42.7333,42.7333,102400.0
2007-11-26 12:10:00,54.2,54.23,54.12,54.12,93400.0,42.7333,42.757,42.6703,42.6703,93400.0
2007-11-26 12:20:00,54.12,54.18,54.07,54.18,121900.0,42.6703,42.7176,42.6308,42.7176,121900.0
2007-11-26 12:30:00,54.17,54.18,54.1,54.13,129000.0,42.7097,42.7176,42.6545,42.6781,129000.0
2007-11-26 12:40:00,54.13,54.22,54.05,54.21,96400.0,42.6781,42.7491,42.6151,42.7412,96400.0
2007-11-26 12:50:00,54.21,54.23,54.13,54.21,60100.0,42.7412,42.757,42.6781,42.7412,60100.0
2007-11-26 13:00:00,54.2,54.28,54.16,54.24,133200.0,42.7333,42.7964,42.7018,42.7649,133200.0
2007-11-26 13:10:00,54.24,54.27,54.21,54.23,67400.0,42.7649,42.7885,42.7412,42.757,67400.0
2007-11-26 13:20:00,54.22,54.23,54.18,54.18,53500.0,42.7491,42.757,42.7176,42.7176,53500.0
2007-11-26 13:30:00,54.18,54.27,54.17,54.24,67700.0,42.7176,42.7885,42.7097,42.7649,67700.0
2007-11-26 13:40:00,54.24,54.28,54.06,54.09,91400.0,42.7649,42.7964,42.623,42.6466,91400.0
2007-11-26 13:50:00,54.09,54.1,53.96,54.08,99100.0,42.6466,42.6545,42.5441,42.6387,99100.0
2007-11-26 14:00:00,54.07,54.13,53.98,54.11,89600.0,42.6308,42.6781,42.5599,42.6624,89600.0
2007-11-26 14:10:00,54.13,54.15,53.98,54.03,86100.0,42.6781,42.6939,42.5599,42.5993,86100.0
2007-11-26 14:20:00,54.03,54.07,53.98,54.05,65700.0,42.5993,42.6308,42.5599,42.6151,65700.0
2007-11-26 14:30:00,54.05,54.08,53.96,53.99,98700.0,42.6151,42.6387,42.5441,42.5678,98700.0
2007-11-26 14:40:00,53.98,54.04,53.86,53.98,119400.0,42.5599,42.6072,42.4653,42.5599,119400.0
2007-11-26 14:50:00,53.97,54.09,53.93,54.01,97800.0,42.552,42.6466,42.5205,42.5835,97800.0
2007-11-26 15:00:00,54.01,54.03,53.85,53.92,136000.0,42.5835,42.5993,42.4574,42.5126,136000.0
2007-11-26 15:10:00,53.89,53.94,53.75,53.79,174000.0,42.4889,42.5283,42.3785,42.4101,174000.0
2007-11-26 15:20:00,53.79,53.89,53.71,53.75,160300.0,42.4101,42.4889,42.347,42.3785,160300.0
2007-11-26 15:30:00,53.76,53.94,53.76,53.94,205700.0,42.3864,42.5283,42.3864,42.5283,205700.0
2007-11-26 15:40:00,53.95,53.95,53.61,53.61,419500.0,42.5362,42.5362,42.2682,42.2682,419500.0
2007-11-26 15:50:00,53.63,53.64,53.32,53.36,471500.0,42.2839,42.2918,42.0395,42.0711,471500.0
2007-11-27 09:30:00,53.55,53.65,53.23,53.51,325900.0,42.2209,42.2997,41.9686,42.1893,325900.0
2007-11-27 09:40:00,53.5,53.65,53.32,53.59,242200.0,42.1814,42.2997,42.0395,42.2524,242200.0
2007-11-27 09:50:00,53.58,53.77,53.48,53.54,185300.0,42.2445,42.3943,42.1657,42.213,185300.0
2007-11-27 10:00:00,53.55,53.55,53.32,53.39,177500.0,42.2209,42.2209,42.0395,42.0947,177500.0
2007-11-27 10:10:00,53.38,53.4,53.21,53.3,199200.0,42.0868,42.1026,41.9528,42.0237,199200.0
2007-11-27 10:20:00,53.32,53.61,53.32,53.52,173400.0,42.0395,42.2682,42.0395,42.1972,173400.0
2007-11-27 10:30:00,53.53,53.58,53.44,53.49,212600.0,42.2051,42.2445,42.1341,42.1735,212600.0
2007-11-27 10:40:00,53.49,53.51,53.35,53.48,274400.0,42.1735,42.1893,42.0632,42.1657,274400.0
2007-11-27 10:50:00,53.48,53.58,53.43,53.45,708100.0,42.1657,42.2445,42.1262,42.142,708100.0
2007-11-27 11:00:00,53.46,53.54,53.39,53.52,105000.0,42.1499,42.213,42.0947,42.1972,105000.0
2007-11-27 11:10:00,53.51,53.57,53.45,53.51,104200.0,42.1893,42.2366,42.142,42.1893,104200.0
2007-11-27 11:20:00,53.51,53.65,53.47,53.59,106700.0,42.1893,42.2997,42.1578,42.2524,106700.0
2007-11-27 11:30:00,53.59,53.67,53.56,53.59,113600.0,42.2524,42.3155,42.2287,42.2524,113600.0
2007-11-27 11:40:00,53.61,53.65,53.49,53.54,118400.0,42.2682,42.2997,42.1735,42.213,118400.0
2007-11-27 11:50:00,53.55,53.55,53.47,53.5,117900.0,42.2209,42.2209,42.1578,42.1814,117900.0
2007-11-27 12:00:00,53.52,53.6,53.49,53.54,127800.0,42.1972,42.2603,42.1735,42.213,127800.0
2007-11-27 12:10:00,53.54,53.55,53.44,53.51,160000.0,42.213,42.2209,42.1341,42.1893,160000.0
2007-11-27 12:20:00,53.51,53.55,53.45,53.5,131100.0,42.1893,42.2209,42.142,42.1814,131100.0
2007-11-27 12:30:00,53.5,53.54,53.46,53.48,138800.0,42.1814,42.213,42.1499,42.1657,138800.0
2007-11-27 12:40:00,53.47,53.57,53.47,53.56,130300.0,42.1578,42.2366,42.1578,42.2287,130300.0
2007-11-27 12:50:00,53.55,53.61,53.49,53.56,96400.0,42.2209,42.2682,42.1735,42.2287,96400.0
2007-11-27 13:00:00,53.56,53.58,53.53,53.56,94300.0,42.2287,42.2445,42.2051,42.2287,94300.0
2007-11-27 13:10:00,53.56,53.57,53.49,53.54,96400.0,42.2287,42.2366,42.1735,42.213,96400.0
2007-11-27 13:20:00,53.53,53.74,53.53,53.71,83300.0,42.2051,42.3707,42.2051,42.347,83300.0
2007-11-27 13:30:00,53.73,53.76,53.66,53.75,85100.0,42.3628,42.3864,42.3076,42.3785,85100.0
2007-11-27 13:40:00,53.75,53.78,53.64,53.73,77900.0,42.3785,42.4022,42.2918,42.3628,77900.0
2007-11-27 13:50:00,53.73,53.74,53.54,53.62,85200.0,42.3628,42.3707,42.213,42.276,85200.0
2007-11-27 14:00:00,53.64,53.71,53.51,53.68,117900.0,42.2918,42.347,42.1893,42.3234,117900.0
2007-11-27 14:10:00,53.68,53.89,53.68,53.87,87300.0,42.3234,42.4889,42.3234,42.4732,87300.0
2007-11-27 14:20:00,53.87,53.99,53.76,53.88,107200.0,42.4732,42.5678,42.3864,42.481,107200.0
2007-11-27 14:30:00,53.88,53.89,53.64,53.8,223000.0,42.481,42.4889,42.2918,42.418,223000.0
2007-11-27 14:40:00,53.8,53.83,53.63,53.63,150900.0,42.418,42.4416,42.2839,42.2839,150900.0
2007-11-27 14:50:00,53.65,53.78,53.58,53.76,137600.0,42.2997,42.4022,42.2445,42.3864,137600.0
2007-11-27 15:00:00,53.75,53.8,53.66,53.76,125200.0,42.3785,42.418,42.3076,42.3864,125200.0
2007-11-27 15:10:00,53.76,53.89,53.74,53.87,153900.0,42.3864,42.4889,42.3707,42.4732,153900.0
2007-11-27 15:20:00,53.86,53.95,53.68,53.77,174400.0,42.4653,42.5362,42.3234,42.3943,174400.0
2007-11-27 15:30:00,53.77,54.23,53.76,54.23,293200.0,42.3943,42.757,42.3864,42.757,293200.0
2007-11-27 15:40:00,54.23,54.29,54.05,54.13,418300.0,42.757,42.8043,42.6151,42.6781,418300.0
2007-11-27 15:50:00,54.13,54.42,54.13,54.36,486900.0,42.6781,42.9068,42.6781,42.8595,486900.0
2007-11-28 09:30:00,54.59,54.64,54.09,54.22,238000.0,43.0408,43.0803,42.6466,42.7491,238000.0
2007-11-28 09:40:00,54.25,54.28,53.92,54.1,167700.0,42.7728,42.7964,42.5126,42.6545,167700.0
2007-11-28 09:50:00,54.1,54.14,53.98,54.07,191700.0,42.6545,42.686,42.5599,42.6308,191700.0
2007-11-28 10:00:00,54.07,54.18,53.95,53.96,201900.0,42.6308,42.7176,42.5362,42.5441,201900.0
2007-11-28 10:10:00,53.96,54.1,53.91,54.01,162600.0,42.5441,42.6545,42.5047,42.5835,162600.0
2007-11-28 10:20:00,53.99,54.16,53.9,53.93,150400.0,42.5678,42.7018,42.4968,42.5205,150400.0
2007-11-28 10:30:00,53.94,54.02,53.72,53.8,245800.0,42.5283,42.5914,42.3549,42.418,245800.0
2007-11-28 10:40:00,53.78,54.15,53.77,54.05,181600.0,42.4022,42.6939,42.3943,42.6151,181600.0
2007-11-28 10:50:00,54.05,54.19,54.04,54.11,163100.0,42.6151,42.7255,42.6072,42.6624,163100.0
2007-11-28 11:00:00,54.1,54.12,53.89,53.89,89900.0,42.6545,42.6703,42.4889,42.4889,89900.0
2007-11-28 11:10:00,53.89,54.02,53.89,53.93,113300.0,42.4889,42.5914,42.4889,42.5205,113300.0
2007-11-28 11:20:00,53.92,53.92,53.69,53.69,204400.0,42.5126,42.5126,42.3312,42.3312,204400.0
2007-11-28 11:30:00,53.71,53.78,53.66,53.73,222200.0,42.347,42.4022,42.3076,42.3628,222200.0
2007-11-28 11:40:00,53.73,53.77,53.69,53.72,155700.0,42.3628,42.3943,42.3312,42.3549,155700.0
2007-11-28 11:50:00,53.72,53.84,53.72,53.83,147600.0,42.3549,42.4495,42.3549,42.4416,147600.0
2007-11-28 12:00:00,53.83,53.9,53.81,53.88,118600.0,42.4416,42.4968,42.4258,42.481,118600.0
2007-11-28 12:10:00,53.88,53.99,53.86,53.94,176100.0,42.481,42.5678,42.4653,42.5283,176100.0
2007-11-28 12:20:00,53.93,53.98,53.77,53.78,126800.0,42.5205,42.5599,42.3943,42.4022,126800.0
2007-11-28 12:30:00,53.78,53.89,53.73,53.83,123000.0,42.4022,42.4889,42.3628,42.4416,123000.0
2007-11-28 12:40:00,53.82,54.01,53.82,53.96,153500.0,42.4337,42.5835,42.4337,42.5441,153500.0
2007-11-28 12:50:00,53.96,54.08,53.95,54.07,80700.0,42.5441,42.6387,42.5362,42.6308,80700.0
2007-11-28 13:00:00,54.08,54.12,53.98,54.08,125400.0,42.6387,42.6703,42.5599,42.6387,125400.0
2007-11-28 13:10:00,54.07,54.25,54.07,54.24,130900.0,42.6308,42.7728,42.6308,42.7649,130900.0
2007-11-28 13:20:00,54.24,54.33,54.22,54.24,112700.0,42.7649,42.8358,42.7491,42.7649,112700.0
2007-11-28 13:30:00,54.25,54.37,54.13,54.35,138100.0,42.7728,42.8674,42.6781,42.8516,138100.0
2007-11-28 13:40:00,54.36,54.52,54.32,54.51,152300.0,42.8595,42.9856,42.828,42.9778,152300.0
2007-11-28 13:50:00,54.51,54.58,54.41,54.51,166400.0,42.9778,43.0329,42.8989,42.9778,166400.0
2007-11-28 14:00:00,54.53,54.65,54.5,54.64,135700.0,42.9935,43.0881,42.9699,43.0803,135700.0
2007-11-28 14:10:00,54.64,54.76,54.61,54.73,118500.0,43.0803,43.1749,43.0566,43.1512,118500.0
2007-11-28 14:20:00,54.73,54.74,54.64,54.64,96300.0,43.1512,43.1591,43.0803,43.0803,96300.0
2007-11-28 14:30:00,54.64,54.65,54.59,54.61,116400.0,43.0803,43.0881,43.0408,43.0566,116400.0
2007-11-28 14:40:00,54.61,54.61,54.45,54.53,139600.0,43.0566,43.0566,42.9304,42.9935,139600.0
2007-11-28 14:50:00,54.53,54.7,54.5,54.68,134900.0,42.9935,43.1276,42.9699,43.1118,134900.0
2007-11-28 15:00:00,54.67,54.74,54.61,54.74,155200.0,43.1039,43.1591,43.0566,43.1591,155200.0
2007-11-28 15:10:00,54.73,54.75,54.68,54.7,177700.0,43.1512,43.167,43.1118,43.1276,177700.0
2007-11-28 15:20:00,54.7,54.72,54.57,54.6,198400.0,43.1276,43.1433,43.0251,43.0487,198400.0
2007-11-28 15:30:00,54.6,54.6,54.55,54.6,194400.0,43.0487,43.0487,43.0093,43.0487,194400.0
2007-11-28 15:40:00,54.59,54.65,54.51,54.51,299500.0,43.0408,43.0881,42.9778,42.9778,299500.0
2007-11-28 15:50:00,54.51,54.8,54.51,54.71,517400.0,42.9778,43.2064,42.9778,43.1354,517400.0
2007-11-29 09:30:00,54.65,54.89,54.58,54.86,380300.0,43.0881,43.2774,43.0329,43.2537,380300.0
2007-11-29 09:40:00,54.85,54.89,54.74,54.78,176600.0,43.2458,43.2774,43.1591,43.1906,176600.0
2007-11-29 09:50:00,54.78,54.78,54.62,54.69,245900.0,43.1906,43.1906,43.0645,43.1197,245900.0
2007-11-29 10:00:00,54.69,54.87,54.69,54.82,169700.0,43.1197,43.2616,43.1197,43.2222,169700.0
2007-11-29 10:10:00,54.82,54.85,54.76,54.85,177200.0,43.2222,43.2458,43.1749,43.2458,177200.0
2007-11-29 10:20:00,54.85,54.89,54.77,54.77,153900.0,43.2458,43.2774,43.1827,43.1827,153900.0
2007-11-29 10:30:00,54.78,54.8,54.66,54.68,269200.0,43.1906,43.2064,43.096,43.1118,269200.0
2007-11-29 10:40:00,54.68,54.74,54.59,54.74,210600.0,43.1118,43.1591,43.0408,43.1591,210600.0
2007-11-29 10:50:00,54.74,54.81,54.67,54.8,113700.0,43.1591,43.2143,43.1039,43.2064,113700.0
2007-11-29 11:00:00,54.79,54.85,54.75,54.82,101300.0,43.1985,43.2458,43.167,43.2222,101300.0
2007-11-29 11:10:00,54.82,54.84,54.72,54.72,91700.0,43.2222,43.2379,43.1433,43.1433,91700.0
2007-11-29 11:20:00,54.73,54.8,54.64,54.78,97300.0,43.1512,43.2064,43.0803,43.1906,97300.0
2007-11-29 11:30:00,54.79,54.83,54.72,54.77,152200.0,43.1985,43.2301,43.1433,43.1827,152200.0
2007-11-29 11:40:00,54.78,54.84,54.77,54.84,97700.0,43.1906,43.2379,43.1827,43.2379,97700.0
2007-11-29 11:50:00,54.84,54.86,54.81,54.85,105700.0,43.2379,43.2537,43.2143,43.2458,105700.0
2007-11-29 12:00:00,54.84,54.88,54.81,54.84,121500.0,43.2379,43.2695,43.2143,43.2379,121500.0
2007-11-29 12:10:00,54.84,54.84,54.72,54.83,64700.0,43.2379,43.2379,43.1433,43.2301,64700.0
2007-11-29 12:20:00,54.83,54.85,54.8,54.84,77600.0,43.2301,43.2458,43.2064,43.2379,77600.0
2007-11-29 12:30:00,54.85,54.85,54.81,54.84,80100.0,43.2458,43.2458,43.2143,43.2379,80100.0
2007-11-29 12:40:00,54.85,54.89,54.79,54.82,78000.0,43.2458,43.2774,43.1985,43.2222,78000.0
2007-11-29 12:50:00,54.82,54.9,54.77,54.79,100000.0,43.2222,43.2852,43.1827,43.1985,100000.0
2007-11-29 13:00:00,54.79,54.88,54.78,54.83,145300.0,43.1985,43.2695,43.1906,43.2301,145300.0
2007-11-29 13:10:00,54.83,54.85,54.77,54.77,81700.0,43.2301,43.2458,43.1827,43.1827,81700.0
2007-11-29 13:20:00,54.78,54.84,54.76,54.82,76900.0,43.1906,43.2379,43.1749,43.2222,76900.0
2007-11-29 13:30:00,54.83,54.88,54.83,54.86,67500.0,43.2301,43.2695,43.2301,43.2537,67500.0
2007-11-29 13:40:00,54.86,54.86,54.7,54.76,141600.0,43.2537,43.2537,43.1276,43.1749,141600.0
2007-11-29 13:50:00,54.76,54.83,54.75,54.8,95500.0,43.1749,43.2301,43.167,43.2064,95500.0
2007-11-29 14:00:00,54.81,54.86,54.71,54.78,112000.0,43.2143,43.2537,43.1354,43.1906,112000.0
2007-11-29 14:10:00,54.78,54.84,54.72,54.77,124700.0,43.1906,43.2379,43.1433,43.1827,124700.0
2007-11-29 14:20:00,54.76,54.83,54.74,54.82,97000.0,43.1749,43.2301,43.1591,43.2222,97000.0
2007-11-29 14:30:00,54.82,54.87,54.82,54.83,143500.0,43.2222,43.2616,43.2222,43.2301,143500.0
2007-11-29 14:40:00,54.84,54.87,54.77,54.84,126700.0,43.2379,43.2616,43.1827,43.2379,126700.0
2007-11-29 14:50:00,54.85,54.9,54.84,54.9,106400.0,43.2458,43.2852,43.2379,43.2852,106400.0
2007-11-29 15:00:00,54.9,54.93,54.81,54.82,212200.0,43.2852,43.3089,43.2143,43.2222,212200.0
2007-11-29 15:10:00,54.82,54.83,54.73,54.77,184600.0,43.2222,43.2301,43.1512,43.1827,184600.0
2007-11-29 15:20:00,54.76,54.84,54.72,54.83,170900.0,43.1749,43.2379,43.1433,43.2301,170900.0
2007-11-29 15:30:00,54.82,54.84,54.73,54.8,268300.0,43.2222,43.2379,43.1512,43.2064,268300.0
2007-11-29 15:40:00,54.8,54.97,54.79,54.94,373100.0,43.2064,43.3404,43.1985,43.3168,373100.0
2007-11-29 15:50:00,54.94,54.95,54.7,54.76,240400.0,43.3168,43.3247,43.1276,43.1749,240400.0
2007-11-30 09:30:00,54.95,54.95,54.25,54.26,207200.0,43.3247,43.3247,42.7728,42.7806,207200.0
2007-11-30 09:40:00,54.26,54.47,54.06,54.39,195100.0,42.7806,42.9462,42.623,42.8831,195100.0
2007-11-30 09:50:00,54.4,54.86,54.39,54.72,151500.0,42.891,43.2537,42.8831,43.1433,151500.0
2007-11-30 10:00:00,54.72,54.77,54.65,54.76,114900.0,43.1433,43.1827,43.0881,43.1749,114900.0
2007-11-30 10:10:00,54.76,54.78,54.54,54.63,196200.0,43.1749,43.1906,43.0014,43.0724,196200.0
2007-11-30 10:20:00,54.63,54.73,54.59,54.72,142100.0,43.0724,43.1512,43.0408,43.1433,142100.0
2007-11-30 10:30:00,54.73,54.74,54.4,54.4,206500.0,43.1512,43.1591,42.891,42.891,206500.0
2007-11-30 10:40:00,54.39,54.43,54.28,54.35,126800.0,42.8831,42.9147,42.7964,42.8516,126800.0
2007-11-30 10:50:00,54.34,54.53,54.34,54.52,157900.0,42.8437,42.9935,42.8437,42.9856,157900.0
2007-11-30 11:00:00,54.52,54.53,54.45,54.51,127300.0,42.9856,42.9935,42.9304,42.9778,127300.0
2007-11-30 11:10:00,54.5,54.58,54.49,54.52,113700.0,42.9699,43.0329,42.962,42.9856,113700.0
2007-11-30 11:20:00,54.52,54.8,54.51,54.8,140700.0,42.9856,43.2064,42.9778,43.2064,140700.0
2007-11-30 11:30:00,54.81,54.85,54.76,54.84,71500.0,43.2143,43.2458,43.1749,43.2379,71500.0
2007-11-30 11:40:00,54.84,54.85,54.79,54.84,68800.0,43.2379,43.2458,43.1985,43.2379,68800.0
2007-11-30 11:50:00,54.84,54.84,54.75,54.79,99300.0,43.2379,43.2379,43.167,43.1985,99300.0
2007-11-30 12:00:00,54.79,54.81,54.75,54.78,62600.0,43.1985,43.2143,43.167,43.1906,62600.0
2007-11-30 12:10:00,54.78,54.81,54.76,54.8,48700.0,43.1906,43.2143,43.1749,43.2064,48700.0
2007-11-30 12:20:00,54.81,54.83,54.78,54.83,69600.0,43.2143,43.2301,43.1906,43.2301,69600.0
2007-11-30 12:30:00,54.81,54.86,54.8,54.86,39400.0,43.2143,43.2537,43.2064,43.2537,39400.0
2007-11-30 12:40:00,54.86,54.87,54.84,54.86,113400.0,43.2537,43.2616,43.2379,43.2537,113400.0
2007-11-30 12:50:00,54.86,54.87,54.84,54.86,56900.0,43.2537,43.2616,43.2379,43.2537,56900.0
2007-11-30 13:00:00,54.87,54.87,54.84,54.85,75500.0,43.2616,43.2616,43.2379,43.2458,75500.0
2007-11-30 13:10:00,54.86,54.89,54.82,54.89,62500.0,43.2537,43.2774,43.2222,43.2774,62500.0
2007-11-30 13:20:00,54.89,54.94,54.89,54.93,77200.0,43.2774,43.3168,43.2774,43.3089,77200.0
2007-11-30 13:30:00,54.92,54.94,54.88,54.94,90800.0,43.301,43.3168,43.2695,43.3168,90800.0
2007-11-30 13:40:00,54.94,54.95,54.91,54.92,33400.0,43.3168,43.3247,43.2931,43.301,33400.0
2007-11-30 13:50:00,54.93,54.94,54.9,54.9,58400.0,43.3089,43.3168,43.2852,43.2852,58400.0
2007-11-30 14:00:00,54.9,54.92,54.82,54.89,97100.0,43.2852,43.301,43.2222,43.2774,97100.0
2007-11-30 14:10:00,54.89,54.91,54.86,54.9,81000.0,43.2774,43.2931,43.2537,43.2852,81000.0
2007-11-30 14:20:00,54.9,54.91,54.89,54.91,57800.0,43.2852,43.2931,43.2774,43.2931,57800.0
2007-11-30 14:30:00,54.9,54.96,54.87,54.94,196000.0,43.2852,43.3326,43.2616,43.3168,196000.0
2007-11-30 14:40:00,54.94,54.96,54.9,54.91,65900.0,43.3168,43.3326,43.2852,43.2931,65900.0
2007-11-30 14:50:00,54.91,54.97,54.9,54.95,143200.0,43.2931,43.3404,43.2852,43.3247,143200.0
2007-11-30 15:00:00,54.95,54.96,54.84,54.88,119900.0,43.3247,43.3326,43.2379,43.2695,119900.0
2007-11-30 15:10:00,54.88,54.9,54.82,54.87,215200.0,43.2695,43.2852,43.2222,43.2616,215200.0
2007-11-30 15:20:00,54.87,54.93,54.81,54.9,163200.0,43.2616,43.3089,43.2143,43.2852,163200.0
2007-11-30 15:30:00,54.9,54.94,54.88,54.91,180900.0,43.2852,43.3168,43.2695,43.2931,180900.0
2007-11-30 15:40:00,54.91,54.99,54.91,54.97,377700.0,43.2931,43.3562,43.2931,43.3404,377700.0
2007-11-30 15:50:00,54.97,54.98,54.88,54.98,430400.0,43.3404,43.3483,43.2695,43.3483,430400.0
2007-12-03 09:30:00,54.3,54.93,54.3,54.66,332900.0,42.8122,43.3089,42.8122,43.096,332900.0
2007-12-03 09:40:00,54.64,54.72,54.26,54.28,264400.0,43.0803,43.1433,42.7806,42.7964,264400.0
2007-12-03 09:50:00,54.29,54.55,54.28,54.53,221200.0,42.8043,43.0093,42.7964,42.9935,221200.0
2007-12-03 10:00:00,54.51,54.53,54.21,54.25,257000.0,42.9778,42.9935,42.7412,42.7728,257000.0
2007-12-03 10:10:00,54.25,54.43,54.24,54.37,153400.0,42.7728,42.9147,42.7649,42.8674,153400.0
2007-12-03 10:20:00,54.36,54.39,54.28,54.32,143100.0,42.8595,42.8831,42.7964,42.828,143100.0
2007-12-03 10:30:00,54.31,54.5,54.3,54.39,155100.0,42.8201,42.9699,42.8122,42.8831,155100.0
2007-12-03 10:40:00,54.39,54.45,54.36,54.37,356800.0,42.8831,42.9304,42.8595,42.8674,356800.0
2007-12-03 10:50:00,54.37,54.37,54.18,54.19,207600.0,42.8674,42.8674,42.7176,42.7255,207600.0
2007-12-03 11:00:00,54.19,54.27,54.14,54.23,157800.0,42.7255,42.7885,42.686,42.757,157800.0
2007-12-03 11:10:00,54.24,54.24,54.17,54.2,108500.0,42.7649,42.7649,42.7097,42.7333,108500.0
2007-12-03 11:20:00,54.2,54.26,54.14,54.26,159000.0,42.7333,42.7806,42.686,42.7806,159000.0
2007-12-03 11:30:00,54.25,54.25,54.08,54.15,128400.0,42.7728,42.7728,42.6387,42.6939,128400.0
2007-12-03 11:40:00,54.15,54.17,54.06,54.12,115100.0,42.6939,42.7097,42.623,42.6703,115100.0
2007-12-03 11:50:00,54.12,54.14,54.08,54.09,101400.0,42.6703,42.686,42.6387,42.6466,101400.0
2007-12-03 12:00:00,54.09,54.1,54.03,54.1,119400.0,42.6466,42.6545,42.5993,42.6545,119400.0
2007-12-03 12:10:00,54.1,54.2,54.1,54.19,143300.0,42.6545,42.7333,42.6545,42.7255,143300.0
2007-12-03 12:20:00,54.19,54.2,54.15,54.16,79600.0,42.7255,42.7333,42.6939,42.7018,79600.0
2007-12-03 12:30:00,54.16,54.19,54.15,54.17,75200.0,42.7018,42.7255,42.6939,42.7097,75200.0
2007-12-03 12:40:00,54.17,54.18,54.13,54.16,58200.0,42.7097,42.7176,42.6781,42.7018,58200.0
2007-12-03 12:50:00,54.15,54.17,54.12,54.16,262500.0,42.6939,42.7097,42.6703,42.7018,262500.0
2007-12-03 13:00:00,54.15,54.18,54.12,54.17,205700.0,42.6939,42.7176,42.6703,42.7097,205700.0
2007-12-03 13:10:00,54.17,54.24,54.17,54.23,76800.0,42.7097,42.7649,42.7097,42.757,76800.0
2007-12-03 13:20:00,54.24,54.36,54.23,54.3,111300.0,42.7649,42.8595,42.757,42.8122,111300.0
2007-12-03 13:30:00,54.31,54.32,54.22,54.31,124600.0,42.8201,42.828,42.7491,42.8201,124600.0
2007-12-03 13:40:00,54.31,54.38,54.28,54.37,102200.0,42.8201,42.8753,42.7964,42.8674,102200.0
2007-12-03 13:50:00,54.37,54.4,54.34,54.35,93600.0,42.8674,42.891,42.8437,42.8516,93600.0
2007-12-03 14:00:00,54.35,54.37,54.3,54.35,133100.0,42.8516,42.8674,42.8122,42.8516,133100.0
2007-12-03 14:10:00,54.35,54.36,54.33,54.35,141200.0,42.8516,42.8595,42.8358,42.8516,141200.0
2007-12-03 14:20:00,54.35,54.36,54.34,54.35,99200.0,42.8516,42.8595,42.8437,42.8516,99200.0
2007-12-03 14:30:00,54.35,54.37,54.32,54.35,180500.0,42.8516,42.8674,42.828,42.8516,180500.0
2007-12-03 14:40:00,54.36,54.39,54.34,54.36,116000.0,42.8595,42.8831,42.8437,42.8595,116000.0
2007-12-03 14:50:00,54.35,54.36,54.35,54.35,109300.0,42.8516,42.8595,42.8516,42.8516,109300.0
2007-12-03 15:00:00,54.35,54.36,54.29,54.3,204700.0,42.8516,42.8595,42.8043,42.8122,204700.0
2007-12-03 15:10:00,54.31,54.46,54.29,54.42,207000.0,42.8201,42.9383,42.8043,42.9068,207000.0
2007-12-03 15:20:00,54.42,54.61,54.41,54.54,214400.0,42.9068,43.0566,42.8989,43.0014,214400.0
2007-12-03 15:30:00,54.54,54.56,54.48,54.49,225500.0,43.0014,43.0172,42.9541,42.962,225500.0
2007-12-03 15:40:00,54.49,54.63,54.49,54.55,319700.0,42.962,43.0724,42.962,43.0093,319700.0
2007-12-03 15:50:00,54.54,54.63,54.48,54.6,442600.0,43.0014,43.0724,42.9541,43.0487,442600.0
2007-12-04 09:30:00,54.27,54.8,54.27,54.64,185100.0,42.7885,43.2064,42.7885,43.0803,185100.0
2007-12-04 09:40:00,54.64,54.65,54.45,54.46,188300.0,43.0803,43.0881,42.9304,42.9383,188300.0
2007-12-04 09:50:00,54.46,54.47,53.9,53.97,335500.0,42.9383,42.9462,42.4968,42.552,335500.0
2007-12-04 10:00:00,53.97,54.07,53.94,54.04,313500.0,42.552,42.6308,42.5283,42.6072,313500.0
2007-12-04 10:10:00,54.04,54.11,54.01,54.07,201200.0,42.6072,42.6624,42.5835,42.6308,201200.0
2007-12-04 10:20:00,54.07,54.09,54.03,54.03,686000.0,42.6308,42.6466,42.5993,42.5993,686000.0
2007-12-04 10:30:00,54.02,54.09,54.0,54.04,702900.0,42.5914,42.6466,42.5757,42.6072,702900.0
2007-12-04 10:40:00,54.05,54.07,53.97,54.02,678700.0,42.6151,42.6308,42.552,42.5914,678700.0
2007-12-04 10:50:00,54.02,54.06,53.97,53.99,175600.0,42.5914,42.623,42.552,42.5678,175600.0
2007-12-04 11:00:00,54.0,54.07,53.99,54.06,198100.0,42.5757,42.6308,42.5678,42.623,198100.0
2007-12-04 11:10:00,54.06,54.2,54.04,54.17,268800.0,42.623,42.7333,42.6072,42.7097,268800.0
2007-12-04 11:20:00,54.17,54.28,54.17,54.25,374800.0,42.7097,42.7964,42.7097,42.7728,374800.0
2007-12-04 11:30:00,54.25,54.36,54.2,54.26,110200.0,42.7728,42.8595,42.7333,42.7806,110200.0
2007-12-04 11:40:00,54.25,54.37,54.24,54.31,179000.0,42.7728,42.8674,42.7649,42.8201,179000.0
2007-12-04 11:50:00,54.3,54.34,54.2,54.26,100000.0,42.8122,42.8437,42.7333,42.7806,100000.0
2007-12-04 12:00:00,54.27,54.65,54.27,54.65,213800.0,42.7885,43.0881,42.7885,43.0881,213800.0
2007-12-04 12:10:00,54.65,54.68,54.47,54.51,303900.0,43.0881,43.1118,42.9462,42.9778,303900.0
2007-12-04 12:20:00,54.51,54.68,54.51,54.67,96900.0,42.9778,43.1118,42.9778,43.1039,96900.0
2007-12-04 12:30:00,54.67,54.76,54.66,54.75,120900.0,43.1039,43.1749,43.096,43.167,120900.0
2007-12-04 12:40:00,54.76,54.92,54.75,54.91,107400.0,43.1749,43.301,43.167,43.2931,107400.0
2007-12-04 12:50:00,54.9,54.92,54.84,54.91,238600.0,43.2852,43.301,43.2379,43.2931,238600.0
2007-12-04 13:00:00,54.91,54.96,54.89,54.92,112800.0,43.2931,43.3326,43.2774,43.301,112800.0
2007-12-04 13:10:00,54.92,54.99,54.92,54.96,113800.0,43.301,43.3562,43.301,43.3326,113800.0
2007-12-04 13:20:00,54.96,54.96,54.85,54.88,640300.0,43.3326,43.3326,43.2458,43.2695,640300.0
2007-12-04 13:30:00,54.87,54.9,54.78,54.8,159900.0,43.2616,43.2852,43.1906,43.2064,159900.0
2007-12-04 13:40:00,54.8,54.82,54.69,54.72,137400.0,43.2064,43.2222,43.1197,43.1433,137400.0
2007-12-04 13:50:00,54.71,54.76,54.67,54.73,176200.0,43.1354,43.1749,43.1039,43.1512,176200.0
2007-12-04 14:00:00,54.73,54.75,54.7,54.75,83800.0,43.1512,43.167,43.1276,43.167,83800.0
2007-12-04 14:10:00,54.75,54.78,54.64,54.64,238400.0,43.167,43.1906,43.0803,43.0803,238400.0
2007-12-04 14:20:00,54.64,54.75,54.62,54.69,150900.0,43.0803,43.167,43.0645,43.1197,150900.0
2007-12-04 14:30:00,54.69,54.7,54.65,54.65,67100.0,43.1197,43.1276,43.0881,43.0881,67100.0
2007-12-04 14:40:00,54.65,54.66,54.53,54.56,130200.0,43.0881,43.096,42.9935,43.0172,130200.0
2007-12-04 14:50:00,54.56,54.62,54.43,54.57,157900.0,43.0172,43.0645,42.9147,43.0251,157900.0
2007-12-04 15:00:00,54.57,54.59,54.48,54.53,204900.0,43.0251,43.0408,42.9541,42.9935,204900.0
2007-12-04 15:10:00,54.53,54.57,54.52,54.55,131500.0,42.9935,43.0251,42.9856,43.0093,131500.0
2007-12-04 15:20:00,54.55,54.61,54.51,54.53,153200.0,43.0093,43.0566,42.9778,42.9935,153200.0
2007-12-04 15:30:00,54.54,54.55,54.44,54.49,134200.0,43.0014,43.0093,42.9226,42.962,134200.0
2007-12-04 15:40:00,54.49,54.5,54.4,54.5,204400.0,42.962,42.9699,42.891,42.9699,204400.0
2007-12-04 15:50:00,54.5,54.51,54.31,54.33,376000.0,42.9699,42.9778,42.8201,42.8358,376000.0
2007-12-05 09:30:00,54.94,54.94,54.29,54.37,1666300.0,43.3168,43.3168,42.8043,42.8674,1666300.0
2007-12-05 09:40:00,54.37,54.41,54.23,54.38,426700.0,42.8674,42.8989,42.757,42.8753,426700.0
2007-12-05 09:50:00,54.38,54.5,54.32,54.45,420200.0,42.8753,42.9699,42.828,42.9304,420200.0
2007-12-05 10:00:00,54.45,54.72,54.42,54.55,1300700.0,42.9304,43.1433,42.9068,43.0093,1300700.0
2007-12-05 10:10:00,54.56,54.56,54.42,54.48,291700.0,43.0172,43.0172,42.9068,42.9541,291700.0
2007-12-05 10:20:00,54.48,54.49,54.39,54.43,187100.0,42.9541,42.962,42.8831,42.9147,187100.0
2007-12-05 10:30:00,54.43,54.58,54.39,54.4,214900.0,42.9147,43.0329,42.8831,42.891,214900.0
2007-12-05 10:40:00,54.4,54.44,54.38,54.41,221400.0,42.891,42.9226,42.8753,42.8989,221400.0
2007-12-05 10:50:00,54.42,54.42,54.37,54.4,72800.0,42.9068,42.9068,42.8674,42.891,72800.0
2007-12-05 11:00:00,54.4,54.41,54.29,54.39,131000.0,42.891,42.8989,42.8043,42.8831,131000.0
2007-12-05 11:10:00,54.39,54.41,54.37,54.38,82900.0,42.8831,42.8989,42.8674,42.8753,82900.0
2007-12-05 11:20:00,54.38,54.48,54.36,54.47,106400.0,42.8753,42.9541,42.8595,42.9462,106400.0
2007-12-05 11:30:00,54.47,54.48,54.39,54.44,152000.0,42.9462,42.9541,42.8831,42.9226,152000.0
2007-12-05 11:40:00,54.44,54.47,54.4,54.44,93600.0,42.9226,42.9462,42.891,42.9226,93600.0
2007-12-05 11:50:00,54.45,54.53,54.42,54.42,91600.0,42.9304,42.9935,42.9068,42.9068,91600.0
2007-12-05 12:00:00,54.42,54.46,54.42,54.46,56600.0,42.9068,42.9383,42.9068,42.9383,56600.0
2007-12-05 12:10:00,54.45,54.52,54.45,54.51,58700.0,42.9304,42.9856,42.9304,42.9778,58700.0
2007-12-05 12:20:00,54.51,54.52,54.41,54.42,74100.0,42.9778,42.9856,42.8989,42.9068,74100.0
2007-12-05 12:30:00,54.43,54.49,54.42,54.48,72600.0,42.9147,42.962,42.9068,42.9541,72600.0
2007-12-05 12:40:00,54.48,54.53,54.48,54.53,98400.0,42.9541,42.9935,42.9541,42.9935,98400.0
2007-12-05 12:50:00,54.53,54.53,54.39,54.43,100600.0,42.9935,42.9935,42.8831,42.9147,100600.0
2007-12-05 13:00:00,54.43,54.45,54.41,54.42,155300.0,42.9147,42.9304,42.8989,42.9068,155300.0
2007-12-05 13:10:00,54.42,54.53,54.39,54.47,77800.0,42.9068,42.9935,42.8831,42.9462,77800.0
2007-12-05 13:20:00,54.46,54.58,54.44,54.56,51800.0,42.9383,43.0329,42.9226,43.0172,51800.0
2007-12-05 13:30:00,54.57,54.69,54.56,54.68,64600.0,43.0251,43.1197,43.0172,43.1118,64600.0
2007-12-05 13:40:00,54.68,54.79,54.68,54.78,89400.0,43.1118,43.1985,43.1118,43.1906,89400.0
2007-12-05 13:50:00,54.78,54.79,54.66,54.67,95300.0,43.1906,43.1985,43.096,43.1039,95300.0
2007-12-05 14:00:00,54.67,54.68,54.6,54.62,100100.0,43.1039,43.1118,43.0487,43.0645,100100.0
2007-12-05 14:10:00,54.62,54.65,54.57,54.59,75700.0,43.0645,43.0881,43.0251,43.0408,75700.0
2007-12-05 14:20:00,54.59,54.6,54.44,54.47,108200.0,43.0408,43.0487,42.9226,42.9462,108200.0
2007-12-05 14:30:00,54.46,54.48,54.42,54.45,131300.0,42.9383,42.9541,42.9068,42.9304,131300.0
2007-12-05 14:40:00,54.47,54.5,54.41,54.45,123600.0,42.9462,42.9699,42.8989,42.9304,123600.0
2007-12-05 14:50:00,54.45,54.5,54.45,54.49,111500.0,42.9304,42.9699,42.9304,42.962,111500.0
2007-12-05 15:00:00,54.48,54.5,54.45,54.47,108500.0,42.9541,42.9699,42.9304,42.9462,108500.0
2007-12-05 15:10:00,54.47,54.53,54.44,54.48,230000.0,42.9462,42.9935,42.9226,42.9541,230000.0
2007-12-05 15:20:00,54.47,54.59,54.47,54.5,134700.0,42.9462,43.0408,42.9462,42.9699,134700.0
2007-12-05 15:30:00,54.51,54.56,54.42,54.44,394700.0,42.9778,43.0172,42.9068,42.9226,394700.0
2007-12-05 15:40:00,54.44,54.75,54.42,54.74,312900.0,42.9226,43.167,42.9068,43.1591,312900.0
2007-12-05 15:50:00,54.74,54.74,54.65,54.68,375400.0,43.1591,43.1591,43.0881,43.1118,375400.0
2007-12-06 09:30:00,54.56,54.56,54.15,54.51,298500.0,43.0172,43.0172,42.6939,42.9778,298500.0
2007-12-06 09:40:00,54.5,54.51,54.4,54.46,152300.0,42.9699,42.9778,42.891,42.9383,152300.0
2007-12-06 09:50:00,54.46,54.64,54.42,54.59,131500.0,42.9383,43.0803,42.9068,43.0408,131500.0
2007-12-06 10:00:00,54.59,54.66,54.54,54.64,122100.0,43.0408,43.096,43.0014,43.0803,122100.0
2007-12-06 10:10:00,54.65,54.84,54.65,54.78,162600.0,43.0881,43.2379,43.0881,43.1906,162600.0
2007-12-06 10:20:00,54.78,54.9,54.75,54.9,150200.0,43.1906,43.2852,43.167,43.2852,150200.0
2007-12-06 10:30:00,54.89,55.17,54.89,55.08,704300.0,43.2774,43.4981,43.2774,43.4272,704300.0
2007-12-06 10:40:00,55.08,55.17,55.0,55.0,106600.0,43.4272,43.4981,43.3641,43.3641,106600.0
2007-12-06 10:50:00,55.0,55.12,55.0,55.07,89900.0,43.3641,43.4587,43.3641,43.4193,89900.0
2007-12-06 11:00:00,55.07,55.1,54.92,54.99,139600.0,43.4193,43.4429,43.301,43.3562,139600.0
2007-12-06 11:10:00,54.99,55.1,54.98,55.09,57400.0,43.3562,43.4429,43.3483,43.435,57400.0
2007-12-06 11:20:00,55.09,55.15,55.08,55.11,108100.0,43.435,43.4824,43.4272,43.4508,108100.0
2007-12-06 11:30:00,55.11,55.23,55.11,55.16,68000.0,43.4508,43.5454,43.4508,43.4902,68000.0
2007-12-06 11:40:00,55.15,55.24,55.15,55.23,67600.0,43.4824,43.5533,43.4824,43.5454,67600.0
2007-12-06 11:50:00,55.24,55.25,55.12,55.12,64600.0,43.5533,43.5612,43.4587,43.4587,64600.0
2007-12-06 12:00:00,55.11,55.19,55.11,55.18,65900.0,43.4508,43.5139,43.4508,43.506,65900.0
2007-12-06 12:10:00,55.18,55.22,55.16,55.21,81100.0,43.506,43.5375,43.4902,43.5297,81100.0
2007-12-06 12:20:00,55.21,55.24,55.2,55.23,43000.0,43.5297,43.5533,43.5218,43.5454,43000.0
2007-12-06 12:30:00,55.24,55.32,55.2,55.31,202900.0,43.5533,43.6164,43.5218,43.6085,202900.0
2007-12-06 12:40:00,55.31,55.39,55.3,55.38,62000.0,43.6085,43.6716,43.6006,43.6637,62000.0
2007-12-06 12:50:00,55.38,55.47,55.38,55.46,68300.0,43.6637,43.7347,43.6637,43.7268,68300.0
2007-12-06 13:00:00,55.48,55.5,55.34,55.35,123700.0,43.7425,43.7583,43.6322,43.64,123700.0
2007-12-06 13:10:00,55.35,55.43,55.31,55.35,70600.0,43.64,43.7031,43.6085,43.64,70600.0
2007-12-06 13:20:00,55.35,55.4,55.27,55.38,87500.0,43.64,43.6795,43.577,43.6637,87500.0
2007-12-06 13:30:00,55.38,55.4,55.27,55.29,74000.0,43.6637,43.6795,43.577,43.5927,74000.0
2007-12-06 13:40:00,55.28,55.36,55.26,55.29,51600.0,43.5849,43.6479,43.5691,43.5927,51600.0
2007-12-06 13:50:00,55.3,55.4,55.29,55.39,70900.0,43.6006,43.6795,43.5927,43.6716,70900.0
2007-12-06 14:00:00,55.38,55.4,55.28,55.38,102700.0,43.6637,43.6795,43.5849,43.6637,102700.0
2007-12-06 14:10:00,55.38,55.41,55.26,55.31,135100.0,43.6637,43.6873,43.5691,43.6085,135100.0
2007-12-06 14:20:00,55.31,55.49,55.31,55.48,194200.0,43.6085,43.7504,43.6085,43.7425,194200.0
2007-12-06 14:30:00,55.49,55.57,55.48,55.56,217500.0,43.7504,43.8135,43.7425,43.8056,217500.0
2007-12-06 14:40:00,55.56,55.74,55.56,55.68,143100.0,43.8056,43.9475,43.8056,43.9002,143100.0
2007-12-06 14:50:00,55.69,55.7,55.54,55.56,100600.0,43.9081,43.916,43.7898,43.8056,100600.0
2007-12-06 15:00:00,55.56,55.75,55.56,55.74,238900.0,43.8056,43.9554,43.8056,43.9475,238900.0
2007-12-06 15:10:00,55.74,55.92,55.73,55.87,201800.0,43.9475,44.0895,43.9396,44.05,201800.0
2007-12-06 15:20:00,55.86,55.99,55.85,55.98,215100.0,44.0421,44.1446,44.0343,44.1368,215100.0
2007-12-06 15:30:00,55.98,56.0,55.87,55.99,300600.0,44.1368,44.1525,44.05,44.1446,300600.0
2007-12-06 15:40:00,55.99,55.99,55.05,55.83,358800.0,44.1446,44.1446,43.4035,44.0185,358800.0
2007-12-06 15:50:00,55.83,55.98,55.82,55.92,473000.0,44.0185,44.1368,44.0106,44.0895,473000.0
2007-12-07 09:30:00,55.97,56.25,55.27,56.25,378500.0,44.1289,44.3496,43.577,44.3496,378500.0
2007-12-07 09:40:00,56.25,56.5,56.19,56.37,243800.0,44.3496,44.5467,44.3023,44.4442,243800.0
2007-12-07 09:50:00,56.37,56.79,56.35,56.79,301200.0,44.4442,44.7754,44.4285,44.7754,301200.0
2007-12-07 10:00:00,56.78,56.92,56.55,56.63,250500.0,44.7675,44.8779,44.5862,44.6492,250500.0
2007-12-07 10:10:00,56.63,56.65,56.33,56.35,150200.0,44.6492,44.665,44.4127,44.4285,150200.0
2007-12-07 10:20:00,56.35,56.52,56.29,56.47,158600.0,44.4285,44.5625,44.3812,44.5231,158600.0
2007-12-07 10:30:00,56.46,56.54,56.41,56.45,109600.0,44.5152,44.5783,44.4758,44.5073,109600.0
2007-12-07 10:40:00,56.44,56.83,56.44,56.7,216000.0,44.4994,44.8069,44.4994,44.7044,216000.0
2007-12-07 10:50:00,56.69,56.7,56.26,56.28,145100.0,44.6966,44.7044,44.3575,44.3733,145100.0
2007-12-07 11:00:00,56.28,56.35,56.2,56.29,146400.0,44.3733,44.4285,44.3102,44.3812,146400.0
2007-12-07 11:10:00,56.29,56.39,56.23,56.38,250400.0,44.3812,44.46,44.3339,44.4521,250400.0
2007-12-07 11:20:00,56.39,56.53,56.28,56.28,125500.0,44.46,44.5704,44.3733,44.3733,125500.0
2007-12-07 11:30:00,56.27,56.44,56.27,56.42,99200.0,44.3654,44.4994,44.3654,44.4837,99200.0
2007-12-07 11:40:00,56.43,56.44,56.35,56.44,74300.0,44.4916,44.4994,44.4285,44.4994,74300.0
2007-12-07 11:50:00,56.43,56.46,56.37,56.38,88400.0,44.4916,44.5152,44.4442,44.4521,88400.0
2007-12-07 12:00:00,56.39,56.49,56.37,56.47,129200.0,44.46,44.5389,44.4442,44.5231,129200.0
2007-12-07 12:10:00,56.46,56.56,56.4,56.52,121300.0,44.5152,44.5941,44.4679,44.5625,121300.0
2007-12-07 12:20:00,56.53,56.7,56.52,56.68,181400.0,44.5704,44.7044,44.5625,44.6887,181400.0
2007-12-07 12:30:00,56.68,56.73,56.58,56.67,213800.0,44.6887,44.7281,44.6098,44.6808,213800.0
2007-12-07 12:40:00,56.67,56.69,56.66,56.68,102500.0,44.6808,44.6966,44.6729,44.6887,102500.0
2007-12-07 12:50:00,56.67,56.68,56.64,56.64,127000.0,44.6808,44.6887,44.6571,44.6571,127000.0
2007-12-07 13:00:00,56.64,56.64,56.58,56.62,112300.0,44.6571,44.6571,44.6098,44.6414,112300.0
2007-12-07 13:10:00,56.62,56.69,56.6,56.68,86400.0,44.6414,44.6966,44.6256,44.6887,86400.0
2007-12-07 13:20:00,56.68,56.74,56.65,56.74,104700.0,44.6887,44.736,44.665,44.736,104700.0
2007-12-07 13:30:00,56.75,56.8,56.69,56.75,115300.0,44.7439,44.7833,44.6966,44.7439,115300.0
2007-12-07 13:40:00,56.75,56.86,56.73,56.84,184100.0,44.7439,44.8306,44.7281,44.8148,184100.0
2007-12-07 13:50:00,56.84,56.88,56.81,56.85,98800.0,44.8148,44.8464,44.7912,44.8227,98800.0
2007-12-07 14:00:00,56.85,56.95,56.83,56.92,182700.0,44.8227,44.9015,44.8069,44.8779,182700.0
2007-12-07 14:10:00,56.92,56.96,56.81,56.91,210000.0,44.8779,44.9094,44.7912,44.87,210000.0
2007-12-07 14:20:00,56.91,56.99,56.91,56.98,165900.0,44.87,44.9331,44.87,44.9252,165900.0
2007-12-07 14:30:00,56.98,56.99,56.85,56.85,175200.0,44.9252,44.9331,44.8227,44.8227,175200.0
2007-12-07 14:40:00,56.85,56.92,56.8,56.82,136200.0,44.8227,44.8779,44.7833,44.799,136200.0
2007-12-07 14:50:00,56.82,56.82,56.74,56.77,193300.0,44.799,44.799,44.736,44.7596,193300.0
2007-12-07 15:00:00,56.77,56.82,56.65,56.69,357100.0,44.7596,44.799,44.665,44.6966,357100.0
2007-12-07 15:10:00,56.69,56.72,56.6,56.61,216400.0,44.6966,44.7202,44.6256,44.6335,216400.0
2007-12-07 15:20:00,56.6,56.88,56.6,56.8,319400.0,44.6256,44.8464,44.6256,44.7833,319400.0
2007-12-07 15:30:00,56.81,56.84,56.53,56.67,256100.0,44.7912,44.8148,44.5704,44.6808,256100.0
2007-12-07 15:40:00,56.66,56.72,56.62,56.68,365000.0,44.6729,44.7202,44.6414,44.6887,365000.0
2007-12-07 15:50:00,56.68,56.68,56.53,56.66,501800.0,44.6887,44.6887,44.5704,44.6729,501800.0
2007-12-10 09:30:00,56.65,56.91,56.48,56.6,373500.0,44.665,44.87,44.531,44.6256,373500.0
2007-12-10 09:40:00,56.59,56.61,56.49,56.54,73700.0,44.6177,44.6335,44.5389,44.5783,73700.0
2007-12-10 09:50:00,56.54,56.67,56.51,56.65,363000.0,44.5783,44.6808,44.5546,44.665,363000.0
2007-12-10 10:00:00,56.66,56.89,56.66,56.89,419400.0,44.6729,44.8542,44.6729,44.8542,419400.0
2007-12-10 10:10:00,56.89,56.9,56.75,56.89,352400.0,44.8542,44.8621,44.7439,44.8542,352400.0
2007-12-10 10:20:00,56.89,56.95,56.85,56.88,144000.0,44.8542,44.9015,44.8227,44.8464,144000.0
2007-12-10 10:30:00,56.89,56.99,56.89,56.94,211400.0,44.8542,44.9331,44.8542,44.8937,211400.0
2007-12-10 10:40:00,56.94,56.96,56.92,56.93,115400.0,44.8937,44.9094,44.8779,44.8858,115400.0
2007-12-10 10:50:00,56.93,56.94,56.86,56.92,101300.0,44.8858,44.8937,44.8306,44.8779,101300.0
2007-12-10 11:00:00,56.92,56.96,56.91,56.96,91300.0,44.8779,44.9094,44.87,44.9094,91300.0
2007-12-10 11:10:00,56.96,56.99,56.9,56.99,303200.0,44.9094,44.9331,44.8621,44.9331,303200.0
2007-12-10 11:20:00,56.98,57.15,56.94,57.1,347500.0,44.9252,45.0592,44.8937,45.0198,347500.0
2007-12-10 11:30:00,57.1,57.24,57.04,57.21,205300.0,45.0198,45.1302,44.9725,45.1065,205300.0
2007-12-10 11:40:00,57.22,57.24,57.2,57.24,160400.0,45.1144,45.1302,45.0987,45.1302,160400.0
2007-12-10 11:50:00,57.23,57.24,57.17,57.19,81300.0,45.1223,45.1302,45.075,45.0908,81300.0
2007-12-10 12:00:00,57.19,57.32,57.07,57.32,315100.0,45.0908,45.1933,44.9962,45.1933,315100.0
2007-12-10 12:10:00,57.31,57.38,57.3,57.37,135000.0,45.1854,45.2406,45.1775,45.2327,135000.0
2007-12-10 12:20:00,57.37,57.5,57.31,57.43,273500.0,45.2327,45.3352,45.1854,45.28,273500.0
2007-12-10 12:30:00,57.44,57.7,57.42,57.54,452500.0,45.2879,45.4929,45.2721,45.3667,452500.0
2007-12-10 12:40:00,57.54,57.73,57.52,57.7,249500.0,45.3667,45.5165,45.351,45.4929,249500.0
2007-12-10 12:50:00,57.7,57.71,57.62,57.63,212200.0,45.4929,45.5008,45.4298,45.4377,212200.0
2007-12-10 13:00:00,57.62,57.65,57.5,57.6,217500.0,45.4298,45.4535,45.3352,45.414,217500.0
2007-12-10 13:10:00,57.6,57.65,57.47,57.53,191700.0,45.414,45.4535,45.3115,45.3588,191700.0
2007-12-10 13:20:00,57.53,57.57,57.35,57.47,295900.0,45.3588,45.3904,45.2169,45.3115,295900.0
2007-12-10 13:30:00,57.46,57.47,57.34,57.39,92300.0,45.3036,45.3115,45.209,45.2485,92300.0
2007-12-10 13:40:00,57.39,57.4,57.19,57.31,156400.0,45.2485,45.2563,45.0908,45.1854,156400.0
2007-12-10 13:50:00,57.31,57.32,57.16,57.21,220900.0,45.1854,45.1933,45.0671,45.1065,220900.0
2007-12-10 14:00:00,57.21,57.35,57.19,57.35,183300.0,45.1065,45.2169,45.0908,45.2169,183300.0
2007-12-10 14:10:00,57.35,57.44,57.34,57.43,115000.0,45.2169,45.2879,45.209,45.28,115000.0
2007-12-10 14:20:00,57.43,57.61,57.42,57.56,140200.0,45.28,45.4219,45.2721,45.3825,140200.0
2007-12-10 14:30:00,57.56,57.67,57.56,57.59,124200.0,45.3825,45.4692,45.3825,45.4061,124200.0
2007-12-10 14:40:00,57.59,57.65,57.52,57.64,223000.0,45.4061,45.4535,45.351,45.4456,223000.0
2007-12-10 14:50:00,57.64,57.67,57.57,57.59,368500.0,45.4456,45.4692,45.3904,45.4061,368500.0
2007-12-10 15:00:00,57.59,57.85,57.59,57.79,296400.0,45.4061,45.6111,45.4061,45.5638,296400.0
2007-12-10 15:10:00,57.78,57.91,57.78,57.86,260000.0,45.5559,45.6584,45.5559,45.619,260000.0
2007-12-10 15:20:00,57.86,57.89,57.8,57.86,265900.0,45.619,45.6427,45.5717,45.619,265900.0
2007-12-10 15:30:00,57.87,57.95,57.74,57.76,437300.0,45.6269,45.69,45.5244,45.5402,437300.0
2007-12-10 15:40:00,57.76,57.84,57.71,57.79,831500.0,45.5402,45.6033,45.5008,45.5638,831500.0
2007-12-10 15:50:00,57.8,57.87,57.73,57.82,850500.0,45.5717,45.6269,45.5165,45.5875,850500.0
2007-12-11 09:30:00,57.84,58.05,57.75,58.01,359400.0,45.6033,45.7688,45.5323,45.7373,359400.0
2007-12-11 09:40:00,58.01,58.04,57.83,58.01,201000.0,45.7373,45.7609,45.5954,45.7373,201000.0
2007-12-11 09:50:00,58.01,58.15,58.0,58.06,289900.0,45.7373,45.8477,45.7294,45.7767,289900.0
2007-12-11 10:00:00,58.05,58.06,57.98,58.04,269000.0,45.7688,45.7767,45.7136,45.7609,269000.0
2007-12-11 10:10:00,58.04,58.09,58.02,58.03,176600.0,45.7609,45.8004,45.7452,45.7531,176600.0
2007-12-11 10:20:00,58.04,58.04,57.86,57.99,336200.0,45.7609,45.7609,45.619,45.7215,336200.0
2007-12-11 10:30:00,57.99,58.01,57.97,57.99,189600.0,45.7215,45.7373,45.7058,45.7215,189600.0
2007-12-11 10:40:00,57.99,58.04,57.98,57.98,724200.0,45.7215,45.7609,45.7136,45.7136,724200.0
2007-12-11 10:50:00,57.98,57.99,57.93,57.95,409500.0,45.7136,45.7215,45.6742,45.69,409500.0
2007-12-11 11:00:00,57.96,57.97,57.73,57.77,750500.0,45.6979,45.7058,45.5165,45.5481,750500.0
2007-12-11 11:10:00,57.77,57.78,57.53,57.57,476600.0,45.5481,45.5559,45.3588,45.3904,476600.0
2007-12-11 11:20:00,57.57,57.57,57.33,57.44,244600.0,45.3904,45.3904,45.2012,45.2879,244600.0
2007-12-11 11:30:00,57.44,57.54,57.31,57.31,330600.0,45.2879,45.3667,45.1854,45.1854,330600.0
2007-12-11 11:40:00,57.31,57.41,57.25,57.41,202700.0,45.1854,45.2642,45.1381,45.2642,202700.0
2007-12-11 11:50:00,57.41,57.46,57.29,57.36,120300.0,45.2642,45.3036,45.1696,45.2248,120300.0
2007-12-11 12:00:00,57.37,57.51,57.35,57.44,183900.0,45.2327,45.3431,45.2169,45.2879,183900.0
2007-12-11 12:10:00,57.44,57.46,57.24,57.27,257800.0,45.2879,45.3036,45.1302,45.1538,257800.0
2007-12-11 12:20:00,57.27,57.4,57.26,57.37,140200.0,45.1538,45.2563,45.146,45.2327,140200.0
2007-12-11 12:30:00,57.38,57.38,57.31,57.38,137900.0,45.2406,45.2406,45.1854,45.2406,137900.0
2007-12-11 12:40:00,57.38,57.42,57.34,57.39,92700.0,45.2406,45.2721,45.209,45.2485,92700.0
2007-12-11 12:50:00,57.39,57.5,57.38,57.43,185100.0,45.2485,45.3352,45.2406,45.28,185100.0
2007-12-11 13:00:00,57.43,57.51,57.42,57.45,181700.0,45.28,45.3431,45.2721,45.2958,181700.0
2007-12-11 13:10:00,57.45,57.46,57.27,57.27,92500.0,45.2958,45.3036,45.1538,45.1538,92500.0
2007-12-11 13:20:00,57.27,57.37,57.26,57.35,113700.0,45.1538,45.2327,45.146,45.2169,113700.0
2007-12-11 13:30:00,57.36,57.37,57.34,57.36,123000.0,45.2248,45.2327,45.209,45.2248,123000.0
2007-12-11 13:40:00,57.36,57.51,57.28,57.47,231400.0,45.2248,45.3431,45.1617,45.3115,231400.0
2007-12-11 13:50:00,57.47,57.54,57.35,57.48,180500.0,45.3115,45.3667,45.2169,45.3194,180500.0
2007-12-11 14:00:00,57.48,57.51,57.3,57.34,291300.0,45.3194,45.3431,45.1775,45.209,291300.0
2007-12-11 14:10:00,57.33,57.53,57.2,57.44,421200.0,45.2012,45.3588,45.0987,45.2879,421200.0
2007-12-11 14:20:00,57.45,57.46,57.1,57.15,410900.0,45.2958,45.3036,45.0198,45.0592,410900.0
2007-12-11 14:30:00,57.14,57.45,57.11,57.4,443900.0,45.0513,45.2958,45.0277,45.2563,443900.0
2007-12-11 14:40:00,57.4,57.43,57.3,57.34,243700.0,45.2563,45.28,45.1775,45.209,243700.0
2007-12-11 14:50:00,57.34,57.46,57.27,57.32,211400.0,45.209,45.3036,45.1538,45.1933,211400.0
2007-12-11 15:00:00,57.32,57.33,57.08,57.17,265500.0,45.1933,45.2012,45.004,45.075,265500.0
2007-12-11 15:10:00,57.17,57.31,57.12,57.25,334200.0,45.075,45.1854,45.0356,45.1381,334200.0
2007-12-11 15:20:00,57.25,57.32,57.22,57.27,277600.0,45.1381,45.1933,45.1144,45.1538,277600.0
2007-12-11 15:30:00,57.27,57.31,57.13,57.16,321600.0,45.1538,45.1854,45.0435,45.0671,321600.0
2007-12-11 15:40:00,57.17,57.25,57.16,57.17,333300.0,45.075,45.1381,45.0671,45.075,333300.0
2007-12-11 15:50:00,57.17,57.17,56.93,57.02,516500.0,45.075,45.075,44.8858,44.9567,516500.0
2007-12-12 09:30:00,57.26,57.96,57.26,57.64,555100.0,45.146,45.6979,45.146,45.4456,555100.0
2007-12-12 09:40:00,57.64,57.8,57.57,57.76,665200.0,45.4456,45.5717,45.3904,45.5402,665200.0
2007-12-12 09:50:00,57.78,57.8,57.71,57.72,683600.0,45.5559,45.5717,45.5008,45.5086,683600.0
2007-12-12 10:00:00,57.72,57.77,57.5,57.68,1312200.0,45.5086,45.5481,45.3352,45.4771,1312200.0
2007-12-12 10:10:00,57.7,57.77,57.68,57.77,248500.0,45.4929,45.5481,45.4771,45.5481,248500.0
2007-12-12 10:20:00,57.77,57.84,57.71,57.73,222200.0,45.5481,45.6033,45.5008,45.5165,222200.0
2007-12-12 10:30:00,57.73,57.73,57.5,57.51,207900.0,45.5165,45.5165,45.3352,45.3431,207900.0
2007-12-12 10:40:00,57.51,57.64,57.5,57.57,203900.0,45.3431,45.4456,45.3352,45.3904,203900.0
2007-12-12 10:50:00,57.58,57.66,57.56,57.65,126800.0,45.3983,45.4613,45.3825,45.4535,126800.0
2007-12-12 11:00:00,57.66,57.74,57.65,57.73,220400.0,45.4613,45.5244,45.4535,45.5165,220400.0
2007-12-12 11:10:00,57.73,57.79,57.7,57.79,174500.0,45.5165,45.5638,45.4929,45.5638,174500.0
2007-12-12 11:20:00,57.79,57.94,57.78,57.91,158700.0,45.5638,45.6821,45.5559,45.6584,158700.0
2007-12-12 11:30:00,57.9,57.95,57.88,57.94,174800.0,45.6506,45.69,45.6348,45.6821,174800.0
2007-12-12 11:40:00,57.94,58.04,57.75,57.82,239800.0,45.6821,45.7609,45.5323,45.5875,239800.0
2007-12-12 11:50:00,57.82,57.83,57.67,57.73,136300.0,45.5875,45.5954,45.4692,45.5165,136300.0
2007-12-12 12:00:00,57.73,57.86,57.72,57.76,143100.0,45.5165,45.619,45.5086,45.5402,143100.0
2007-12-12 12:10:00,57.76,57.77,57.71,57.72,144700.0,45.5402,45.5481,45.5008,45.5086,144700.0
2007-12-12 12:20:00,57.72,57.76,57.6,57.71,422700.0,45.5086,45.5402,45.414,45.5008,422700.0
2007-12-12 12:30:00,57.71,57.79,57.68,57.71,146900.0,45.5008,45.5638,45.4771,45.5008,146900.0
2007-12-12 12:40:00,57.7,57.77,57.7,57.75,157100.0,45.4929,45.5481,45.4929,45.5323,157100.0
2007-12-12 12:50:00,57.75,57.88,57.74,57.86,208000.0,45.5323,45.6348,45.5244,45.619,208000.0
2007-12-12 13:00:00,57.85,57.96,57.84,57.94,140400.0,45.6111,45.6979,45.6033,45.6821,140400.0
2007-12-12 13:10:00,57.94,57.95,57.85,57.89,115600.0,45.6821,45.69,45.6111,45.6427,115600.0
2007-12-12 13:20:00,57.89,57.91,57.83,57.86,71300.0,45.6427,45.6584,45.5954,45.619,71300.0
2007-12-12 13:30:00,57.86,57.97,57.85,57.95,124300.0,45.619,45.7058,45.6111,45.69,124300.0
2007-12-12 13:40:00,57.95,58.02,57.95,58.02,169600.0,45.69,45.7452,45.69,45.7452,169600.0
2007-12-12 13:50:00,58.02,58.03,57.93,58.01,190400.0,45.7452,45.7531,45.6742,45.7373,190400.0
2007-12-12 14:00:00,58.01,58.14,57.99,58.06,129500.0,45.7373,45.8398,45.7215,45.7767,129500.0
2007-12-12 14:10:00,58.07,58.07,57.95,58.0,288400.0,45.7846,45.7846,45.69,45.7294,288400.0
2007-12-12 14:20:00,58.0,58.08,57.98,58.0,405000.0,45.7294,45.7925,45.7136,45.7294,405000.0
2007-12-12 14:30:00,58.0,58.13,57.99,58.11,211400.0,45.7294,45.8319,45.7215,45.8161,211400.0
2007-12-12 14:40:00,58.11,58.15,58.06,58.14,186600.0,45.8161,45.8477,45.7767,45.8398,186600.0
2007-12-12 14:50:00,58.14,58.34,58.14,58.19,279600.0,45.8398,45.9975,45.8398,45.8792,279600.0
2007-12-12 15:00:00,58.2,58.2,57.91,57.97,481200.0,45.8871,45.8871,45.6584,45.7058,481200.0
2007-12-12 15:10:00,57.97,57.98,57.59,57.68,1026600.0,45.7058,45.7136,45.4061,45.4771,1026600.0
2007-12-12 15:20:00,57.68,57.76,57.55,57.65,1032600.0,45.4771,45.5402,45.3746,45.4535,1032600.0
2007-12-12 15:30:00,57.66,57.67,57.35,57.4,384000.0,45.4613,45.4692,45.2169,45.2563,384000.0
2007-12-12 15:40:00,57.39,57.49,57.28,57.43,415800.0,45.2485,45.3273,45.1617,45.28,415800.0
2007-12-12 15:50:00,57.44,57.57,57.33,57.53,332600.0,45.2879,45.3904,45.2012,45.3588,332600.0
2007-12-13 09:30:00,57.1,57.69,57.0,57.28,284500.0,45.0198,45.485,44.941,45.1617,284500.0
2007-12-13 09:40:00,57.28,57.42,57.08,57.14,279300.0,45.1617,45.2721,45.004,45.0513,279300.0
2007-12-13 09:50:00,57.13,57.15,56.74,56.8,333100.0,45.0435,45.0592,44.736,44.7833,333100.0
2007-12-13 10:00:00,56.8,57.19,56.73,56.91,413700.0,44.7833,45.0908,44.7281,44.87,413700.0
2007-12-13 10:10:00,56.91,57.14,56.91,57.04,214000.0,44.87,45.0513,44.87,44.9725,214000.0
2007-12-13 10:20:00,57.05,57.11,56.81,57.01,165400.0,44.9804,45.0277,44.7912,44.9489,165400.0
2007-12-13 10:30:00,57.0,57.06,56.78,57.01,320000.0,44.941,44.9883,44.7675,44.9489,320000.0
2007-12-13 10:40:00,57.01,57.18,56.9,57.18,163400.0,44.9489,45.0829,44.8621,45.0829,163400.0
2007-12-13 10:50:00,57.18,57.29,57.1,57.14,207100.0,45.0829,45.1696,45.0198,45.0513,207100.0
2007-12-13 11:00:00,57.14,57.27,56.87,57.07,299100.0,45.0513,45.1538,44.8385,44.9962,299100.0
2007-12-13 11:10:00,57.07,57.28,57.07,57.11,166200.0,44.9962,45.1617,44.9962,45.0277,166200.0
2007-12-13 11:20:00,57.12,57.24,57.04,57.1,144500.0,45.0356,45.1302,44.9725,45.0198,144500.0
2007-12-13 11:30:00,57.1,57.2,57.01,57.12,156500.0,45.0198,45.0987,44.9489,45.0356,156500.0
2007-12-13 11:40:00,57.12,57.28,57.1,57.18,143300.0,45.0356,45.1617,45.0198,45.0829,143300.0
2007-12-13 11:50:00,57.19,57.21,56.9,56.94,177500.0,45.0908,45.1065,44.8621,44.8937,177500.0
2007-12-13 12:00:00,56.94,56.95,56.84,56.91,117500.0,44.8937,44.9015,44.8148,44.87,117500.0
2007-12-13 12:10:00,56.91,56.98,56.83,56.87,102500.0,44.87,44.9252,44.8069,44.8385,102500.0
2007-12-13 12:20:00,56.87,56.92,56.79,56.79,114700.0,44.8385,44.8779,44.7754,44.7754,114700.0
2007-12-13 12:30:00,56.79,56.88,56.78,56.82,150600.0,44.7754,44.8464,44.7675,44.799,150600.0
2007-12-13 12:40:00,56.82,56.84,56.76,56.79,271400.0,44.799,44.8148,44.7517,44.7754,271400.0
2007-12-13 12:50:00,56.79,56.85,56.78,56.79,97400.0,44.7754,44.8227,44.7675,44.7754,97400.0
2007-12-13 13:00:00,56.78,56.9,56.74,56.9,111300.0,44.7675,44.8621,44.736,44.8621,111300.0
2007-12-13 13:10:00,56.91,56.96,56.73,56.75,128300.0,44.87,44.9094,44.7281,44.7439,128300.0
2007-12-13 13:20:00,56.74,56.91,56.71,56.84,115100.0,44.736,44.87,44.7123,44.8148,115100.0
2007-12-13 13:30:00,56.84,56.87,56.78,56.82,100600.0,44.8148,44.8385,44.7675,44.799,100600.0
2007-12-13 13:40:00,56.83,56.93,56.76,56.87,133800.0,44.8069,44.8858,44.7517,44.8385,133800.0
2007-12-13 13:50:00,56.87,57.05,56.87,56.95,105900.0,44.8385,44.9804,44.8385,44.9015,105900.0
2007-12-13 14:00:00,56.95,57.07,56.87,56.95,154600.0,44.9015,44.9962,44.8385,44.9015,154600.0
2007-12-13 14:10:00,56.95,56.96,56.82,56.86,151600.0,44.9015,44.9094,44.799,44.8306,151600.0
2007-12-13 14:20:00,56.87,56.94,56.79,56.8,161500.0,44.8385,44.8937,44.7754,44.7833,161500.0
2007-12-13 14:30:00,56.8,56.87,56.79,56.85,168700.0,44.7833,44.8385,44.7754,44.8227,168700.0
2007-12-13 14:40:00,56.85,56.91,56.83,56.91,147300.0,44.8227,44.87,44.8069,44.87,147300.0
2007-12-13 14:50:00,56.92,56.96,56.81,56.83,170000.0,44.8779,44.9094,44.7912,44.8069,170000.0
2007-12-13 15:00:00,56.83,56.87,56.74,56.75,208600.0,44.8069,44.8385,44.736,44.7439,208600.0
2007-12-13 15:10:00,56.74,56.74,56.58,56.66,265600.0,44.736,44.736,44.6098,44.6729,265600.0
2007-12-13 15:20:00,56.66,56.92,56.65,56.87,309700.0,44.6729,44.8779,44.665,44.8385,309700.0
2007-12-13 15:30:00,56.88,56.91,56.72,56.8,319700.0,44.8464,44.87,44.7202,44.7833,319700.0
2007-12-13 15:40:00,56.8,56.89,56.76,56.88,321600.0,44.7833,44.8542,44.7517,44.8464,321600.0
2007-12-13 15:50:00,56.87,57.01,56.82,56.99,395900.0,44.8385,44.9489,44.799,44.9331,395900.0
2007-12-14 09:30:00,56.27,57.24,55.11,57.18,379300.0,44.3654,45.1302,43.4508,45.0829,379300.0
2007-12-14 09:40:00,57.2,57.2,56.89,57.05,131000.0,45.0987,45.0987,44.8542,44.9804,131000.0
2007-12-14 09:50:00,57.05,57.18,57.0,57.1,192300.0,44.9804,45.0829,44.941,45.0198,192300.0
2007-12-14 10:00:00,57.11,57.44,57.08,57.31,216100.0,45.0277,45.2879,45.004,45.1854,216100.0
2007-12-14 10:10:00,57.32,57.32,57.03,57.19,232000.0,45.1933,45.1933,44.9646,45.0908,232000.0
2007-12-14 10:20:00,57.19,57.4,57.1,57.34,266800.0,45.0908,45.2563,45.0198,45.209,266800.0
2007-12-14 10:30:00,57.32,57.35,57.02,57.03,127800.0,45.1933,45.2169,44.9567,44.9646,127800.0
2007-12-14 10:40:00,57.03,57.1,56.93,56.99,185200.0,44.9646,45.0198,44.8858,44.9331,185200.0
2007-12-14 10:50:00,57.01,57.01,56.92,56.96,108500.0,44.9489,44.9489,44.8779,44.9094,108500.0
2007-12-14 11:00:00,56.97,57.01,56.8,56.89,156900.0,44.9173,44.9489,44.7833,44.8542,156900.0
2007-12-14 11:10:00,56.89,56.99,56.88,56.97,117600.0,44.8542,44.9331,44.8464,44.9173,117600.0
2007-12-14 11:20:00,56.97,57.04,56.93,57.0,137400.0,44.9173,44.9725,44.8858,44.941,137400.0
2007-12-14 11:30:00,57.0,57.02,56.97,56.99,104800.0,44.941,44.9567,44.9173,44.9331,104800.0
2007-12-14 11:40:00,57.0,57.08,56.99,57.06,156200.0,44.941,45.004,44.9331,44.9883,156200.0
2007-12-14 11:50:00,57.06,57.11,57.03,57.04,100900.0,44.9883,45.0277,44.9646,44.9725,100900.0
2007-12-14 12:00:00,57.04,57.17,57.04,57.16,238200.0,44.9725,45.075,44.9725,45.0671,238200.0
2007-12-14 12:10:00,57.16,57.21,57.12,57.12,72000.0,45.0671,45.1065,45.0356,45.0356,72000.0
2007-12-14 12:20:00,57.12,57.2,57.12,57.19,86600.0,45.0356,45.0987,45.0356,45.0908,86600.0
2007-12-14 12:30:00,57.2,57.22,57.12,57.19,77700.0,45.0987,45.1144,45.0356,45.0908,77700.0
2007-12-14 12:40:00,57.2,57.25,57.15,57.16,83800.0,45.0987,45.1381,45.0592,45.0671,83800.0
2007-12-14 12:50:00,57.17,57.26,57.15,57.24,87600.0,45.075,45.146,45.0592,45.1302,87600.0
2007-12-14 13:00:00,57.24,57.25,57.12,57.15,83700.0,45.1302,45.1381,45.0356,45.0592,83700.0
2007-12-14 13:10:00,57.14,57.15,57.13,57.15,63200.0,45.0513,45.0592,45.0435,45.0592,63200.0
2007-12-14 13:20:00,57.14,57.17,57.12,57.14,99200.0,45.0513,45.075,45.0356,45.0513,99200.0
2007-12-14 13:30:00,57.14,57.14,57.02,57.02,86600.0,45.0513,45.0513,44.9567,44.9567,86600.0
2007-12-14 13:40:00,57.03,57.05,57.0,57.03,120900.0,44.9646,44.9804,44.941,44.9646,120900.0
2007-12-14 13:50:00,57.04,57.17,57.0,57.17,153600.0,44.9725,45.075,44.941,45.075,153600.0
2007-12-14 14:00:00,57.17,57.17,57.04,57.09,146600.0,45.075,45.075,44.9725,45.0119,146600.0
2007-12-14 14:10:00,57.11,57.18,57.05,57.05,117500.0,45.0277,45.0829,44.9804,44.9804,117500.0
2007-12-14 14:20:00,57.04,57.23,57.04,57.17,123600.0,44.9725,45.1223,44.9725,45.075,123600.0
2007-12-14 14:30:00,57.17,57.18,57.05,57.1,112500.0,45.075,45.0829,44.9804,45.0198,112500.0
2007-12-14 14:40:00,57.11,57.17,57.08,57.09,134300.0,45.0277,45.075,45.004,45.0119,134300.0
2007-12-14 14:50:00,57.08,57.09,57.0,57.01,172700.0,45.004,45.0119,44.941,44.9489,172700.0
2007-12-14 15:00:00,57.01,57.08,57.0,57.03,170500.0,44.9489,45.004,44.941,44.9646,170500.0
2007-12-14 15:10:00,57.02,57.03,56.98,56.99,142800.0,44.9567,44.9646,44.9252,44.9331,142800.0
2007-12-14 15:20:00,56.99,57.16,56.99,57.15,190900.0,44.9331,45.0671,44.9331,45.0592,190900.0
2007-12-14 15:30:00,57.15,57.18,57.05,57.05,237800.0,45.0592,45.0829,44.9804,44.9804,237800.0
2007-12-14 15:40:00,57.06,57.06,56.86,56.86,428200.0,44.9883,44.9883,44.8306,44.8306,428200.0
2007-12-14 15:50:00,56.87,56.96,56.71,56.78,460300.0,44.8385,44.9094,44.7123,44.7675,460300.0
2007-12-17 09:30:00,56.37,57.2,56.37,57.03,246900.0,44.4442,45.0987,44.4442,44.9646,246900.0
2007-12-17 09:40:00,57.01,57.08,56.84,56.84,190900.0,44.9489,45.004,44.8148,44.8148,190900.0
2007-12-17 09:50:00,56.84,56.85,56.62,56.7,120800.0,44.8148,44.8227,44.6414,44.7044,120800.0
2007-12-17 10:00:00,56.7,56.82,56.69,56.71,101100.0,44.7044,44.799,44.6966,44.7123,101100.0
2007-12-17 10:10:00,56.72,56.8,56.7,56.72,108000.0,44.7202,44.7833,44.7044,44.7202,108000.0
2007-12-17 10:20:00,56.72,56.8,56.59,56.66,191500.0,44.7202,44.7833,44.6177,44.6729,191500.0
2007-12-17 10:30:00,56.66,56.86,56.6,56.82,130900.0,44.6729,44.8306,44.6256,44.799,130900.0
2007-12-17 10:40:00,56.82,56.87,56.79,56.83,82100.0,44.799,44.8385,44.7754,44.8069,82100.0
2007-12-17 10:50:00,56.82,56.85,56.78,56.83,295200.0,44.799,44.8227,44.7675,44.8069,295200.0
2007-12-17 11:00:00,56.82,56.88,56.75,56.8,69400.0,44.799,44.8464,44.7439,44.7833,69400.0
2007-12-17 11:10:00,56.81,56.82,56.75,56.75,90600.0,44.7912,44.799,44.7439,44.7439,90600.0
2007-12-17 11:20:00,56.75,56.76,56.45,56.54,276600.0,44.7439,44.7517,44.5073,44.5783,276600.0
2007-12-17 11:30:00,56.54,56.73,56.54,56.61,124300.0,44.5783,44.7281,44.5783,44.6335,124300.0
2007-12-17 11:40:00,56.61,56.68,56.57,56.58,95000.0,44.6335,44.6887,44.6019,44.6098,95000.0
2007-12-17 11:50:00,56.57,56.69,56.54,56.67,91100.0,44.6019,44.6966,44.5783,44.6808,91100.0
2007-12-17 12:00:00,56.67,56.74,56.6,56.65,65600.0,44.6808,44.736,44.6256,44.665,65600.0
2007-12-17 12:10:00,56.67,56.75,56.62,56.72,53600.0,44.6808,44.7439,44.6414,44.7202,53600.0
2007-12-17 12:20:00,56.73,56.82,56.72,56.81,45100.0,44.7281,44.799,44.7202,44.7912,45100.0
2007-12-17 12:30:00,56.81,56.87,56.8,56.83,52200.0,44.7912,44.8385,44.7833,44.8069,52200.0
2007-12-17 12:40:00,56.84,56.87,56.77,56.85,57400.0,44.8148,44.8385,44.7596,44.8227,57400.0
2007-12-17 12:50:00,56.85,56.9,56.85,56.87,90800.0,44.8227,44.8621,44.8227,44.8385,90800.0
2007-12-17 13:00:00,56.87,56.9,56.86,56.87,89400.0,44.8385,44.8621,44.8306,44.8385,89400.0
2007-12-17 13:10:00,56.87,56.88,56.59,56.64,191700.0,44.8385,44.8464,44.6177,44.6571,191700.0
2007-12-17 13:20:00,56.65,56.77,56.65,56.73,103400.0,44.665,44.7596,44.665,44.7281,103400.0
2007-12-17 13:30:00,56.74,56.79,56.72,56.78,76300.0,44.736,44.7754,44.7202,44.7675,76300.0
2007-12-17 13:40:00,56.79,56.8,56.74,56.79,79700.0,44.7754,44.7833,44.736,44.7754,79700.0
2007-12-17 13:50:00,56.79,56.85,56.7,56.74,108800.0,44.7754,44.8227,44.7044,44.736,108800.0
2007-12-17 14:00:00,56.73,56.93,56.71,56.87,78400.0,44.7281,44.8858,44.7123,44.8385,78400.0
2007-12-17 14:10:00,56.87,56.87,56.75,56.77,127100.0,44.8385,44.8385,44.7439,44.7596,127100.0
2007-12-17 14:20:00,56.76,56.85,56.76,56.8,113900.0,44.7517,44.8227,44.7517,44.7833,113900.0
2007-12-17 14:30:00,56.81,56.82,56.71,56.78,136600.0,44.7912,44.799,44.7123,44.7675,136600.0
2007-12-17 14:40:00,56.78,56.8,56.75,56.78,84800.0,44.7675,44.7833,44.7439,44.7675,84800.0
2007-12-17 14:50:00,56.79,56.79,56.67,56.67,139900.0,44.7754,44.7754,44.6808,44.6808,139900.0
2007-12-17 15:00:00,56.67,56.74,56.6,56.71,170200.0,44.6808,44.736,44.6256,44.7123,170200.0
2007-12-17 15:10:00,56.71,56.78,56.62,56.64,126400.0,44.7123,44.7675,44.6414,44.6571,126400.0
2007-12-17 15:20:00,56.63,56.75,56.56,56.72,184300.0,44.6492,44.7439,44.5941,44.7202,184300.0
2007-12-17 15:30:00,56.71,56.82,56.63,56.8,270700.0,44.7123,44.799,44.6492,44.7833,270700.0
2007-12-17 15:40:00,56.81,56.81,56.54,56.55,289800.0,44.7912,44.7912,44.5783,44.5862,289800.0
2007-12-17 15:50:00,56.55,56.58,56.5,56.55,400700.0,44.5862,44.6098,44.5467,44.5862,400700.0
2007-12-18 09:30:00,56.89,57.02,56.59,56.87,237100.0,44.8542,44.9567,44.6177,44.8385,237100.0
2007-12-18 09:40:00,56.87,56.98,56.72,56.72,238100.0,44.8385,44.9252,44.7202,44.7202,238100.0
2007-12-18 09:50:00,56.71,57.03,56.71,57.03,137600.0,44.7123,44.9646,44.7123,44.9646,137600.0
2007-12-18 10:00:00,57.03,57.04,56.79,56.8,143700.0,44.9646,44.9725,44.7754,44.7833,143700.0
2007-12-18 10:10:00,56.81,56.83,56.47,56.62,199200.0,44.7912,44.8069,44.5231,44.6414,199200.0
2007-12-18 10:20:00,56.62,56.76,56.6,56.67,173200.0,44.6414,44.7517,44.6256,44.6808,173200.0
2007-12-18 10:30:00,56.69,56.75,56.64,56.7,135300.0,44.6966,44.7439,44.6571,44.7044,135300.0
2007-12-18 10:40:00,56.69,56.71,56.34,56.52,445000.0,44.6966,44.7123,44.4206,44.5625,445000.0
2007-12-18 10:50:00,56.51,56.67,56.5,56.63,82100.0,44.5546,44.6808,44.5467,44.6492,82100.0
2007-12-18 11:00:00,56.63,56.73,56.63,56.7,65400.0,44.6492,44.7281,44.6492,44.7044,65400.0
2007-12-18 11:10:00,56.7,56.82,56.69,56.82,80800.0,44.7044,44.799,44.6966,44.799,80800.0
2007-12-18 11:20:00,56.81,56.93,56.81,56.92,98800.0,44.7912,44.8858,44.7912,44.8779,98800.0
2007-12-18 11:30:00,56.92,57.1,56.86,57.04,104300.0,44.8779,45.0198,44.8306,44.9725,104300.0
2007-12-18 11:40:00,57.04,57.05,56.85,56.87,198200.0,44.9725,44.9804,44.8227,44.8385,198200.0
2007-12-18 11:50:00,56.87,56.98,56.85,56.94,96200.0,44.8385,44.9252,44.8227,44.8937,96200.0
2007-12-18 12:00:00,56.94,56.99,56.85,56.99,119300.0,44.8937,44.9331,44.8227,44.9331,119300.0
2007-12-18 12:10:00,56.98,57.0,56.85,56.96,100500.0,44.9252,44.941,44.8227,44.9094,100500.0
2007-12-18 12:20:00,56.96,56.96,56.87,56.87,84700.0,44.9094,44.9094,44.8385,44.8385,84700.0
2007-12-18 12:30:00,56.87,56.95,56.84,56.93,98800.0,44.8385,44.9015,44.8148,44.8858,98800.0
2007-12-18 12:40:00,56.94,56.95,56.89,56.91,70000.0,44.8937,44.9015,44.8542,44.87,70000.0
2007-12-18 12:50:00,56.91,56.98,56.88,56.91,84100.0,44.87,44.9252,44.8464,44.87,84100.0
2007-12-18 13:00:00,56.91,56.97,56.88,56.95,69600.0,44.87,44.9173,44.8464,44.9015,69600.0
2007-12-18 13:10:00,56.95,57.02,56.95,57.0,171900.0,44.9015,44.9567,44.9015,44.941,171900.0
2007-12-18 13:20:00,57.01,57.26,57.0,57.26,166500.0,44.9489,45.146,44.941,45.146,166500.0
2007-12-18 13:30:00,57.25,57.36,57.23,57.24,147500.0,45.1381,45.2248,45.1223,45.1302,147500.0
2007-12-18 13:40:00,57.23,57.32,57.16,57.2,114300.0,45.1223,45.1933,45.0671,45.0987,114300.0
2007-12-18 13:50:00,57.18,57.22,57.09,57.21,96300.0,45.0829,45.1144,45.0119,45.1065,96300.0
2007-12-18 14:00:00,57.2,57.41,57.16,57.41,134400.0,45.0987,45.2642,45.0671,45.2642,134400.0
2007-12-18 14:10:00,57.41,57.47,57.32,57.39,110500.0,45.2642,45.3115,45.1933,45.2485,110500.0
2007-12-18 14:20:00,57.39,57.41,57.22,57.3,97600.0,45.2485,45.2642,45.1144,45.1775,97600.0
2007-12-18 14:30:00,57.31,57.39,57.2,57.22,135400.0,45.1854,45.2485,45.0987,45.1144,135400.0
2007-12-18 14:40:00,57.22,57.24,57.09,57.13,124200.0,45.1144,45.1302,45.0119,45.0435,124200.0
2007-12-18 14:50:00,57.14,57.19,57.1,57.17,165400.0,45.0513,45.0908,45.0198,45.075,165400.0
2007-12-18 15:00:00,57.18,57.31,57.16,57.25,148300.0,45.0829,45.1854,45.0671,45.1381,148300.0
2007-12-18 15:10:00,57.25,57.34,57.24,57.33,139800.0,45.1381,45.209,45.1302,45.2012,139800.0
2007-12-18 15:20:00,57.33,57.33,57.25,57.27,146700.0,45.2012,45.2012,45.1381,45.1538,146700.0
2007-12-18 15:30:00,57.28,57.47,57.27,57.42,203700.0,45.1617,45.3115,45.1538,45.2721,203700.0
2007-12-18 15:40:00,57.41,57.44,57.19,57.19,284600.0,45.2642,45.2879,45.0908,45.0908,284600.0
2007-12-18 15:50:00,57.18,57.23,57.07,57.23,350600.0,45.0829,45.1223,44.9962,45.1223,350600.0
2007-12-19 09:30:00,57.1,57.54,56.25,57.49,235900.0,45.0198,45.3667,44.3496,45.3273,235900.0
2007-12-19 09:40:00,57.49,57.58,57.21,57.52,295900.0,45.3273,45.3983,45.1065,45.351,295900.0
2007-12-19 09:50:00,57.53,57.66,57.11,57.24,145100.0,45.3588,45.4613,45.0277,45.1302,145100.0
2007-12-19 10:00:00,57.24,57.4,57.11,57.11,200900.0,45.1302,45.2563,45.0277,45.0277,200900.0
2007-12-19 10:10:00,57.13,57.13,56.93,57.05,168100.0,45.0435,45.0435,44.8858,44.9804,168100.0
2007-12-19 10:20:00,57.05,57.37,57.05,57.14,150800.0,44.9804,45.2327,44.9804,45.0513,150800.0
2007-12-19 10:30:00,57.13,57.36,57.07,57.32,108000.0,45.0435,45.2248,44.9962,45.1933,108000.0
2007-12-19 10:40:00,57.33,57.43,57.32,57.39,109100.0,45.2012,45.28,45.1933,45.2485,109100.0
2007-12-19 10:50:00,57.39,57.39,57.23,57.27,79100.0,45.2485,45.2485,45.1223,45.1538,79100.0
2007-12-19 11:00:00,57.27,57.27,57.14,57.22,64700.0,45.1538,45.1538,45.0513,45.1144,64700.0
2007-12-19 11:10:00,57.22,57.23,57.05,57.05,96300.0,45.1144,45.1223,44.9804,44.9804,96300.0
2007-12-19 11:20:00,57.05,57.14,56.92,57.0,109900.0,44.9804,45.0513,44.8779,44.941,109900.0
2007-12-19 11:30:00,57.0,57.11,56.93,57.08,90800.0,44.941,45.0277,44.8858,45.004,90800.0
2007-12-19 11:40:00,57.09,57.09,56.96,56.96,33800.0,45.0119,45.0119,44.9094,44.9094,33800.0
2007-12-19 11:50:00,56.95,56.95,56.8,56.91,89100.0,44.9015,44.9015,44.7833,44.87,89100.0
2007-12-19 12:00:00,56.9,56.94,56.88,56.9,63900.0,44.8621,44.8937,44.8464,44.8621,63900.0
2007-12-19 12:10:00,56.91,57.0,56.89,56.99,46800.0,44.87,44.941,44.8542,44.9331,46800.0
2007-12-19 12:20:00,57.0,57.03,56.99,57.01,53000.0,44.941,44.9646,44.9331,44.9489,53000.0
2007-12-19 12:30:00,57.02,57.02,57.0,57.0,37100.0,44.9567,44.9567,44.941,44.941,37100.0
2007-12-19 12:40:00,57.0,57.03,56.98,57.03,52400.0,44.941,44.9646,44.9252,44.9646,52400.0
2007-12-19 12:50:00,57.02,57.1,57.02,57.06,58900.0,44.9567,45.0198,44.9567,44.9883,58900.0
2007-12-19 13:00:00,57.05,57.06,57.0,57.04,51900.0,44.9804,44.9883,44.941,44.9725,51900.0
2007-12-19 13:10:00,57.04,57.08,57.04,57.05,59100.0,44.9725,45.004,44.9725,44.9804,59100.0
2007-12-19 13:20:00,57.05,57.06,57.05,57.06,43600.0,44.9804,44.9883,44.9804,44.9883,43600.0
2007-12-19 13:30:00,57.06,57.1,57.04,57.09,49200.0,44.9883,45.0198,44.9725,45.0119,49200.0
2007-12-19 13:40:00,57.09,57.1,56.97,57.05,81100.0,45.0119,45.0198,44.9173,44.9804,81100.0
2007-12-19 13:50:00,57.05,57.06,56.99,57.0,37300.0,44.9804,44.9883,44.9331,44.941,37300.0
2007-12-19 14:00:00,57.01,57.2,56.98,57.18,61300.0,44.9489,45.0987,44.9252,45.0829,61300.0
2007-12-19 14:10:00,57.19,57.44,57.15,57.41,149000.0,45.0908,45.2879,45.0592,45.2642,149000.0
2007-12-19 14:20:00,57.41,57.47,57.4,57.44,88900.0,45.2642,45.3115,45.2563,45.2879,88900.0
2007-12-19 14:30:00,57.43,57.56,57.4,57.45,137100.0,45.28,45.3825,45.2563,45.2958,137100.0
2007-12-19 14:40:00,57.46,57.65,57.45,57.64,101200.0,45.3036,45.4535,45.2958,45.4456,101200.0
2007-12-19 14:50:00,57.65,57.66,57.5,57.5,96100.0,45.4535,45.4613,45.3352,45.3352,96100.0
2007-12-19 15:00:00,57.51,57.56,57.45,57.45,109400.0,45.3431,45.3825,45.2958,45.2958,109400.0
2007-12-19 15:10:00,57.45,57.48,57.4,57.46,68900.0,45.2958,45.3194,45.2563,45.3036,68900.0
2007-12-19 15:20:00,57.47,57.5,57.34,57.45,93100.0,45.3115,45.3352,45.209,45.2958,93100.0
2007-12-19 15:30:00,57.45,57.48,57.41,57.43,123400.0,45.2958,45.3194,45.2642,45.28,123400.0
2007-12-19 15:40:00,57.43,57.45,57.4,57.41,142700.0,45.28,45.2958,45.2563,45.2642,142700.0
2007-12-19 15:50:00,57.41,57.41,57.23,57.31,242200.0,45.2642,45.2642,45.1223,45.1854,242200.0
2007-12-20 09:30:00,57.66,57.77,57.1,57.71,226300.0,45.4613,45.5481,45.0198,45.5008,226300.0
2007-12-20 09:40:00,57.71,57.78,57.59,57.75,125700.0,45.5008,45.5559,45.4061,45.5323,125700.0
2007-12-20 09:50:00,57.76,57.89,57.66,57.8,161100.0,45.5402,45.6427,45.4613,45.5717,161100.0
2007-12-20 10:00:00,57.8,57.91,57.7,57.71,113700.0,45.5717,45.6584,45.4929,45.5008,113700.0
2007-12-20 10:10:00,57.71,57.72,57.61,57.67,68800.0,45.5008,45.5086,45.4219,45.4692,68800.0
2007-12-20 10:20:00,57.67,57.74,57.66,57.71,74900.0,45.4692,45.5244,45.4613,45.5008,74900.0
2007-12-20 10:30:00,57.71,57.78,57.66,57.72,99400.0,45.5008,45.5559,45.4613,45.5086,99400.0
2007-12-20 10:40:00,57.72,57.73,57.65,57.65,98600.0,45.5086,45.5165,45.4535,45.4535,98600.0
2007-12-20 10:50:00,57.65,57.67,57.56,57.65,201300.0,45.4535,45.4692,45.3825,45.4535,201300.0
2007-12-20 11:00:00,57.65,57.7,57.61,57.68,120000.0,45.4535,45.4929,45.4219,45.4771,120000.0
2007-12-20 11:10:00,57.67,57.89,57.67,57.85,79900.0,45.4692,45.6427,45.4692,45.6111,79900.0
2007-12-20 11:20:00,57.86,57.95,57.66,57.95,217700.0,45.619,45.69,45.4613,45.69,217700.0
2007-12-20 11:30:00,57.95,58.0,57.9,57.94,133400.0,45.69,45.7294,45.6506,45.6821,133400.0
2007-12-20 11:40:00,57.93,58.0,57.88,57.88,168000.0,45.6742,45.7294,45.6348,45.6348,168000.0
2007-12-20 11:50:00,57.88,57.92,57.88,57.89,107600.0,45.6348,45.6663,45.6348,45.6427,107600.0
2007-12-20 12:00:00,57.88,57.93,57.88,57.89,208500.0,45.6348,45.6742,45.6348,45.6427,208500.0
2007-12-20 12:10:00,57.9,57.9,57.69,57.79,189500.0,45.6506,45.6506,45.485,45.5638,189500.0
2007-12-20 12:20:00,57.79,57.84,57.78,57.82,94600.0,45.5638,45.6033,45.5559,45.5875,94600.0
2007-12-20 12:30:00,57.83,57.86,57.75,57.79,121600.0,45.5954,45.619,45.5323,45.5638,121600.0
2007-12-20 12:40:00,57.79,57.8,57.77,57.79,83800.0,45.5638,45.5717,45.5481,45.5638,83800.0
2007-12-20 12:50:00,57.79,57.8,57.75,57.77,68100.0,45.5638,45.5717,45.5323,45.5481,68100.0
2007-12-20 13:00:00,57.78,57.85,57.76,57.84,129100.0,45.5559,45.6111,45.5402,45.6033,129100.0
2007-12-20 13:10:00,57.84,57.86,57.8,57.83,86600.0,45.6033,45.619,45.5717,45.5954,86600.0
2007-12-20 13:20:00,57.83,57.93,57.8,57.8,116900.0,45.5954,45.6742,45.5717,45.5717,116900.0
2007-12-20 13:30:00,57.81,57.86,57.78,57.81,88000.0,45.5796,45.619,45.5559,45.5796,88000.0
2007-12-20 13:40:00,57.82,57.9,57.77,57.9,304200.0,45.5875,45.6506,45.5481,45.6506,304200.0
2007-12-20 13:50:00,57.9,57.98,57.87,57.98,119800.0,45.6506,45.7136,45.6269,45.7136,119800.0
2007-12-20 14:00:00,57.97,57.99,57.95,57.97,47100.0,45.7058,45.7215,45.69,45.7058,47100.0
2007-12-20 14:10:00,57.97,57.99,57.97,57.98,85700.0,45.7058,45.7215,45.7058,45.7136,85700.0
2007-12-20 14:20:00,57.99,58.1,57.97,58.06,359900.0,45.7215,45.8082,45.7058,45.7767,359900.0
2007-12-20 14:30:00,58.06,58.06,58.0,58.04,119700.0,45.7767,45.7767,45.7294,45.7609,119700.0
2007-12-20 14:40:00,58.04,58.11,58.04,58.1,106900.0,45.7609,45.8161,45.7609,45.8082,106900.0
2007-12-20 14:50:00,58.1,58.29,58.09,58.29,347000.0,45.8082,45.9581,45.8004,45.9581,347000.0
2007-12-20 15:00:00,58.28,58.3,58.12,58.12,178500.0,45.9502,45.9659,45.824,45.824,178500.0
2007-12-20 15:10:00,58.12,58.28,58.12,58.13,161000.0,45.824,45.9502,45.824,45.8319,161000.0
2007-12-20 15:20:00,58.14,58.19,58.08,58.15,164400.0,45.8398,45.8792,45.7925,45.8477,164400.0
2007-12-20 15:30:00,58.15,58.3,58.14,58.29,272500.0,45.8477,45.9659,45.8398,45.9581,272500.0
2007-12-20 15:40:00,58.3,58.31,58.24,58.31,378800.0,45.9659,45.9738,45.9186,45.9738,378800.0
2007-12-20 15:50:00,58.31,58.32,58.14,58.25,423800.0,45.9738,45.9817,45.8398,45.9265,423800.0
2007-12-21 09:30:00,58.15,58.55,58.03,58.47,2459900.0,45.8477,46.163,45.7531,46.1,2459900.0
2007-12-21 09:40:00,58.47,58.65,58.4,58.61,185000.0,46.1,46.2419,46.0448,46.2104,185000.0
2007-12-21 09:50:00,58.61,58.62,58.54,58.58,150600.0,46.2104,46.2182,46.1552,46.1867,150600.0
2007-12-21 10:00:00,58.58,58.76,58.57,58.75,194200.0,46.1867,46.3286,46.1788,46.3207,194200.0
2007-12-21 10:10:00,58.77,58.87,58.71,58.8,269200.0,46.3365,46.4153,46.2892,46.3602,269200.0
2007-12-21 10:20:00,58.8,58.84,58.57,58.58,204700.0,46.3602,46.3917,46.1788,46.1867,204700.0
2007-12-21 10:30:00,58.58,58.64,58.47,58.5,178300.0,46.1867,46.234,46.1,46.1236,178300.0
2007-12-21 10:40:00,58.52,58.86,58.48,58.65,305600.0,46.1394,46.4075,46.1079,46.2419,305600.0
2007-12-21 10:50:00,58.65,58.68,58.55,58.59,176500.0,46.2419,46.2655,46.163,46.1946,176500.0
2007-12-21 11:00:00,58.59,58.61,58.54,58.59,136200.0,46.1946,46.2104,46.1552,46.1946,136200.0
2007-12-21 11:10:00,58.6,58.62,58.57,58.61,74800.0,46.2025,46.2182,46.1788,46.2104,74800.0
2007-12-21 11:20:00,58.61,58.71,58.6,58.71,87700.0,46.2104,46.2892,46.2025,46.2892,87700.0
2007-12-21 11:30:00,58.71,58.76,58.65,58.74,95300.0,46.2892,46.3286,46.2419,46.3128,95300.0
2007-12-21 11:40:00,58.75,58.82,58.73,58.74,208500.0,46.3207,46.3759,46.305,46.3128,208500.0
2007-12-21 11:50:00,58.75,58.75,58.7,58.74,87600.0,46.3207,46.3207,46.2813,46.3128,87600.0
2007-12-21 12:00:00,58.74,58.82,58.69,58.69,98000.0,46.3128,46.3759,46.2734,46.2734,98000.0
2007-12-21 12:10:00,58.69,58.7,58.66,58.66,72100.0,46.2734,46.2813,46.2498,46.2498,72100.0
2007-12-21 12:20:00,58.66,58.75,58.66,58.71,109400.0,46.2498,46.3207,46.2498,46.2892,109400.0
2007-12-21 12:30:00,58.72,58.72,58.65,58.65,74500.0,46.2971,46.2971,46.2419,46.2419,74500.0
2007-12-21 12:40:00,58.65,58.66,58.61,58.62,71200.0,46.2419,46.2498,46.2104,46.2182,71200.0
2007-12-21 12:50:00,58.62,58.64,58.58,58.62,82000.0,46.2182,46.234,46.1867,46.2182,82000.0
2007-12-21 13:00:00,58.62,58.64,58.55,58.61,142100.0,46.2182,46.234,46.163,46.2104,142100.0
2007-12-21 13:10:00,58.6,58.75,58.59,58.64,57800.0,46.2025,46.3207,46.1946,46.234,57800.0
2007-12-21 13:20:00,58.63,58.64,58.61,58.63,41600.0,46.2261,46.234,46.2104,46.2261,41600.0
2007-12-21 13:30:00,58.63,58.66,58.58,58.6,66500.0,46.2261,46.2498,46.1867,46.2025,66500.0
2007-12-21 13:40:00,58.59,58.6,58.48,58.51,272200.0,46.1946,46.2025,46.1079,46.1315,272200.0
2007-12-21 13:50:00,58.5,58.52,58.49,58.52,207400.0,46.1236,46.1394,46.1157,46.1394,207400.0
2007-12-21 14:00:00,58.51,58.61,58.51,58.61,117100.0,46.1315,46.2104,46.1315,46.2104,117100.0
2007-12-21 14:10:00,58.6,58.79,58.6,58.79,114500.0,46.2025,46.3523,46.2025,46.3523,114500.0
2007-12-21 14:20:00,58.78,58.87,58.78,58.87,85600.0,46.3444,46.4153,46.3444,46.4153,85600.0
2007-12-21 14:30:00,58.86,58.91,58.82,58.89,137600.0,46.4075,46.4469,46.3759,46.4311,137600.0
2007-12-21 14:40:00,58.88,58.92,58.87,58.91,93600.0,46.4232,46.4548,46.4153,46.4469,93600.0
2007-12-21 14:50:00,58.9,59.01,58.9,59.0,187100.0,46.439,46.5257,46.439,46.5178,187100.0
2007-12-21 15:00:00,59.0,59.05,58.99,59.04,189200.0,46.5178,46.5573,46.51,46.5494,189200.0
2007-12-21 15:10:00,59.04,59.19,59.03,59.18,182700.0,46.5494,46.6676,46.5415,46.6598,182700.0
2007-12-21 15:20:00,59.18,59.29,59.18,59.27,222700.0,46.6598,46.7465,46.6598,46.7307,222700.0
2007-12-21 15:30:00,59.27,59.34,59.1,59.12,269000.0,46.7307,46.7859,46.5967,46.6125,269000.0
2007-12-21 15:40:00,59.12,59.13,58.82,58.9,353300.0,46.6125,46.6203,46.3759,46.439,353300.0
2007-12-21 15:50:00,58.91,59.1,58.74,59.07,621900.0,46.4469,46.5967,46.3128,46.573,621900.0
2007-12-24 09:30:00,58.76,59.46,58.76,58.97,227700.0,46.3286,46.8805,46.3286,46.4942,227700.0
2007-12-24 09:40:00,58.98,59.04,58.88,58.88,120600.0,46.5021,46.5494,46.4232,46.4232,120600.0
2007-12-24 09:50:00,58.91,59.05,58.77,58.91,104000.0,46.4469,46.5573,46.3365,46.4469,104000.0
2007-12-24 10:00:00,58.91,58.97,58.91,58.92,64700.0,46.4469,46.4942,46.4469,46.4548,64700.0
2007-12-24 10:10:00,58.92,58.93,58.82,58.88,68900.0,46.4548,46.4627,46.3759,46.4232,68900.0
2007-12-24 10:20:00,58.88,58.97,58.88,58.95,85300.0,46.4232,46.4942,46.4232,46.4784,85300.0
2007-12-24 10:30:00,58.96,58.96,58.82,58.89,39900.0,46.4863,46.4863,46.3759,46.4311,39900.0
2007-12-24 10:40:00,58.89,58.9,58.86,58.86,50700.0,46.4311,46.439,46.4075,46.4075,50700.0
2007-12-24 10:50:00,58.87,58.89,58.85,58.87,60900.0,46.4153,46.4311,46.3996,46.4153,60900.0
2007-12-24 11:00:00,58.87,58.91,58.8,58.9,85600.0,46.4153,46.4469,46.3602,46.439,85600.0
2007-12-24 11:10:00,58.89,58.9,58.83,58.84,124900.0,46.4311,46.439,46.3838,46.3917,124900.0
2007-12-24 11:20:00,58.84,58.87,58.83,58.85,44900.0,46.3917,46.4153,46.3838,46.3996,44900.0
2007-12-24 11:30:00,58.86,58.88,58.85,58.86,48700.0,46.4075,46.4232,46.3996,46.4075,48700.0
2007-12-24 11:40:00,58.86,58.89,58.85,58.89,67300.0,46.4075,46.4311,46.3996,46.4311,67300.0
2007-12-24 11:50:00,58.89,58.91,58.89,58.9,95800.0,46.4311,46.4469,46.4311,46.439,95800.0
2007-12-24 12:00:00,58.9,58.91,58.9,58.91,34300.0,46.439,46.4469,46.439,46.4469,34300.0
2007-12-24 12:10:00,58.9,58.92,58.86,58.89,66000.0,46.439,46.4548,46.4075,46.4311,66000.0
2007-12-24 12:20:00,58.9,58.91,58.87,58.87,53200.0,46.439,46.4469,46.4153,46.4153,53200.0
2007-12-24 12:30:00,58.88,58.92,58.87,58.91,59900.0,46.4232,46.4548,46.4153,46.4469,59900.0
2007-12-24 12:40:00,58.91,58.95,58.9,58.94,128000.0,46.4469,46.4784,46.439,46.4705,128000.0
2007-12-24 12:50:00,58.94,59.0,58.86,58.91,129400.0,46.4705,46.5178,46.4075,46.4469,129400.0
2007-12-24 13:00:00,58.91,58.91,58.88,58.88,90700.0,46.4469,46.4469,46.4232,46.4232,90700.0
2007-12-24 13:10:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 13:20:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 13:30:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 13:40:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 13:50:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 14:00:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 14:10:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 14:20:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 14:30:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 14:40:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 14:50:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 15:00:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 15:10:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 15:20:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 15:30:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 15:40:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-24 15:50:00,58.88,58.88,58.88,58.88,0.0,46.4232,46.4232,46.4232,46.4232,0.0
2007-12-26 09:30:00,58.88,59.1,58.85,58.87,102400.0,46.4232,46.5967,46.3996,46.4153,102400.0
2007-12-26 09:40:00,58.86,58.86,58.75,58.81,58800.0,46.4075,46.4075,46.3207,46.368,58800.0
2007-12-26 09:50:00,58.81,58.91,58.8,58.91,51800.0,46.368,46.4469,46.3602,46.4469,51800.0
2007-12-26 10:00:00,58.9,58.95,58.82,58.85,109000.0,46.439,46.4784,46.3759,46.3996,109000.0
2007-12-26 10:10:00,58.87,58.89,58.83,58.83,72500.0,46.4153,46.4311,46.3838,46.3838,72500.0
2007-12-26 10:20:00,58.82,58.94,58.82,58.93,34800.0,46.3759,46.4705,46.3759,46.4627,34800.0
2007-12-26 10:30:00,58.92,58.93,58.85,58.85,23200.0,46.4548,46.4627,46.3996,46.3996,23200.0
2007-12-26 10:40:00,58.86,58.99,58.85,58.96,41300.0,46.4075,46.51,46.3996,46.4863,41300.0
2007-12-26 10:50:00,58.96,59.0,58.95,58.95,39600.0,46.4863,46.5178,46.4784,46.4784,39600.0
2007-12-26 11:00:00,58.95,58.95,58.93,58.94,51200.0,46.4784,46.4784,46.4627,46.4705,51200.0
2007-12-26 11:10:00,58.93,58.94,58.92,58.93,44200.0,46.4627,46.4705,46.4548,46.4627,44200.0
2007-12-26 11:20:00,58.93,58.94,58.93,58.94,43400.0,46.4627,46.4705,46.4627,46.4705,43400.0
2007-12-26 11:30:00,58.93,58.94,58.92,58.93,36700.0,46.4627,46.4705,46.4548,46.4627,36700.0
2007-12-26 11:40:00,58.92,58.95,58.92,58.94,46700.0,46.4548,46.4784,46.4548,46.4705,46700.0
2007-12-26 11:50:00,58.94,58.95,58.92,58.93,52300.0,46.4705,46.4784,46.4548,46.4627,52300.0
2007-12-26 12:00:00,58.92,58.93,58.89,58.9,67200.0,46.4548,46.4627,46.4311,46.439,67200.0
2007-12-26 12:10:00,58.9,58.9,58.89,58.9,42800.0,46.439,46.439,46.4311,46.439,42800.0
2007-12-26 12:20:00,58.9,58.91,58.89,58.91,26600.0,46.439,46.4469,46.4311,46.4469,26600.0
2007-12-26 12:30:00,58.91,58.92,58.91,58.91,38000.0,46.4469,46.4548,46.4469,46.4469,38000.0
2007-12-26 12:40:00,58.91,58.92,58.91,58.91,28500.0,46.4469,46.4548,46.4469,46.4469,28500.0
2007-12-26 12:50:00,58.91,58.93,58.91,58.91,68800.0,46.4469,46.4627,46.4469,46.4469,68800.0
2007-12-26 13:00:00,58.91,58.93,58.9,58.9,67800.0,46.4469,46.4627,46.439,46.439,67800.0
2007-12-26 13:10:00,58.9,58.93,58.9,58.92,61500.0,46.439,46.4627,46.439,46.4548,61500.0
2007-12-26 13:20:00,58.92,58.93,58.9,58.9,47200.0,46.4548,46.4627,46.439,46.439,47200.0
2007-12-26 13:30:00,58.9,58.93,58.9,58.92,64900.0,46.439,46.4627,46.439,46.4548,64900.0
2007-12-26 13:40:00,58.92,58.93,58.92,58.92,76400.0,46.4548,46.4627,46.4548,46.4548,76400.0
2007-12-26 13:50:00,58.92,58.94,58.92,58.93,62300.0,46.4548,46.4705,46.4548,46.4627,62300.0
2007-12-26 14:00:00,58.93,58.93,58.92,58.92,25700.0,46.4627,46.4627,46.4548,46.4548,25700.0
2007-12-26 14:10:00,58.92,58.93,58.9,58.91,177800.0,46.4548,46.4627,46.439,46.4469,177800.0
2007-12-26 14:20:00,58.91,58.94,58.91,58.93,106800.0,46.4469,46.4705,46.4469,46.4627,106800.0
2007-12-26 14:30:00,58.93,58.95,58.93,58.94,74000.0,46.4627,46.4784,46.4627,46.4705,74000.0
2007-12-26 14:40:00,58.94,58.95,58.9,58.92,58400.0,46.4705,46.4784,46.439,46.4548,58400.0
2007-12-26 14:50:00,58.92,58.95,58.92,58.94,44600.0,46.4548,46.4784,46.4548,46.4705,44600.0
2007-12-26 15:00:00,58.95,58.98,58.94,58.97,47900.0,46.4784,46.5021,46.4705,46.4942,47900.0
2007-12-26 15:10:00,58.97,59.02,58.97,58.99,76400.0,46.4942,46.5336,46.4942,46.51,76400.0
2007-12-26 15:20:00,59.0,59.03,58.99,59.02,85600.0,46.5178,46.5415,46.51,46.5336,85600.0
2007-12-26 15:30:00,59.01,59.06,59.0,59.01,83000.0,46.5257,46.5651,46.5178,46.5257,83000.0
2007-12-26 15:40:00,59.01,59.09,58.98,59.08,238700.0,46.5257,46.5888,46.5021,46.5809,238700.0
2007-12-26 15:50:00,59.08,59.18,58.96,58.98,243500.0,46.5809,46.6598,46.4863,46.5021,243500.0
2007-12-27 09:30:00,58.2,59.44,58.2,59.19,175500.0,45.8871,46.8648,45.8871,46.6676,175500.0
2007-12-27 09:40:00,59.21,59.23,59.04,59.15,67400.0,46.6834,46.6992,46.5494,46.6361,67400.0
2007-12-27 09:50:00,59.13,59.19,59.12,59.12,84500.0,46.6203,46.6676,46.6125,46.6125,84500.0
2007-12-27 10:00:00,59.13,59.14,58.97,58.98,107100.0,46.6203,46.6282,46.4942,46.5021,107100.0
2007-12-27 10:10:00,58.98,59.11,58.98,59.1,115600.0,46.5021,46.6046,46.5021,46.5967,115600.0
2007-12-27 10:20:00,59.1,59.14,59.1,59.1,47200.0,46.5967,46.6282,46.5967,46.5967,47200.0
2007-12-27 10:30:00,59.11,59.11,59.0,59.0,81300.0,46.6046,46.6046,46.5178,46.5178,81300.0
2007-12-27 10:40:00,59.0,59.01,58.95,59.01,35500.0,46.5178,46.5257,46.4784,46.5257,35500.0
2007-12-27 10:50:00,59.0,59.01,58.97,58.99,37600.0,46.5178,46.5257,46.4942,46.51,37600.0
2007-12-27 11:00:00,59.0,59.14,58.97,59.13,79000.0,46.5178,46.6282,46.4942,46.6203,79000.0
2007-12-27 11:10:00,59.13,59.24,59.13,59.23,110400.0,46.6203,46.7071,46.6203,46.6992,110400.0
2007-12-27 11:20:00,59.25,59.39,59.19,59.39,80300.0,46.715,46.8253,46.6676,46.8253,80300.0
2007-12-27 11:30:00,59.39,59.39,59.17,59.22,101900.0,46.8253,46.8253,46.6519,46.6913,101900.0
2007-12-27 11:40:00,59.23,59.27,59.22,59.23,65300.0,46.6992,46.7307,46.6913,46.6992,65300.0
2007-12-27 11:50:00,59.22,59.23,59.17,59.2,39300.0,46.6913,46.6992,46.6519,46.6755,39300.0
2007-12-27 12:00:00,59.21,59.25,59.18,59.19,62700.0,46.6834,46.715,46.6598,46.6676,62700.0
2007-12-27 12:10:00,59.19,59.19,59.0,59.03,312400.0,46.6676,46.6676,46.5178,46.5415,312400.0
2007-12-27 12:20:00,59.03,59.04,58.96,59.0,80000.0,46.5415,46.5494,46.4863,46.5178,80000.0
2007-12-27 12:30:00,59.01,59.07,58.95,58.95,99500.0,46.5257,46.573,46.4784,46.4784,99500.0
2007-12-27 12:40:00,58.95,59.0,58.95,58.98,57000.0,46.4784,46.5178,46.4784,46.5021,57000.0
2007-12-27 12:50:00,58.97,58.99,58.95,58.96,28700.0,46.4942,46.51,46.4784,46.4863,28700.0
2007-12-27 13:00:00,58.96,58.98,58.79,58.81,107500.0,46.4863,46.5021,46.3523,46.368,107500.0
2007-12-27 13:10:00,58.8,58.8,58.69,58.74,94400.0,46.3602,46.3602,46.2734,46.3128,94400.0
2007-12-27 13:20:00,58.75,58.79,58.68,58.69,94300.0,46.3207,46.3523,46.2655,46.2734,94300.0
2007-12-27 13:30:00,58.69,58.71,58.57,58.58,93100.0,46.2734,46.2892,46.1788,46.1867,93100.0
2007-12-27 13:40:00,58.58,58.6,58.48,58.58,101800.0,46.1867,46.2025,46.1079,46.1867,101800.0
2007-12-27 13:50:00,58.58,58.66,58.57,58.64,70200.0,46.1867,46.2498,46.1788,46.234,70200.0
2007-12-27 14:00:00,58.63,58.73,58.6,58.65,125000.0,46.2261,46.305,46.2025,46.2419,125000.0
2007-12-27 14:10:00,58.65,58.68,58.57,58.57,84500.0,46.2419,46.2655,46.1788,46.1788,84500.0
2007-12-27 14:20:00,58.58,58.64,58.56,58.59,83000.0,46.1867,46.234,46.1709,46.1946,83000.0
2007-12-27 14:30:00,58.6,58.6,58.57,58.59,75800.0,46.2025,46.2025,46.1788,46.1946,75800.0
2007-12-27 14:40:00,58.59,58.6,58.55,58.59,134800.0,46.1946,46.2025,46.163,46.1946,134800.0
2007-12-27 14:50:00,58.58,58.61,58.45,58.49,157200.0,46.1867,46.2104,46.0842,46.1157,157200.0
2007-12-27 15:00:00,58.49,58.53,58.48,58.49,229000.0,46.1157,46.1473,46.1079,46.1157,229000.0
2007-12-27 15:10:00,58.5,58.54,58.47,58.52,99800.0,46.1236,46.1552,46.1,46.1394,99800.0
2007-12-27 15:20:00,58.52,58.58,58.47,58.54,145600.0,46.1394,46.1867,46.1,46.1552,145600.0
2007-12-27 15:30:00,58.52,58.6,58.49,58.54,157600.0,46.1394,46.2025,46.1157,46.1552,157600.0
2007-12-27 15:40:00,58.54,58.54,58.41,58.43,220100.0,46.1552,46.1552,46.0527,46.0684,220100.0
2007-12-27 15:50:00,58.44,58.44,58.38,58.4,298000.0,46.0763,46.0763,46.029,46.0448,298000.0
2007-12-28 09:30:00,58.16,58.97,58.16,58.58,175100.0,45.8556,46.4942,45.8556,46.1867,175100.0
2007-12-28 09:40:00,58.58,58.99,58.57,58.97,116400.0,46.1867,46.51,46.1788,46.4942,116400.0
2007-12-28 09:50:00,58.98,59.0,58.85,58.99,184400.0,46.5021,46.5178,46.3996,46.51,184400.0
2007-12-28 10:00:00,58.99,58.99,58.28,58.38,169000.0,46.51,46.51,45.9502,46.029,169000.0
2007-12-28 10:10:00,58.36,58.62,58.34,58.56,116300.0,46.0132,46.2182,45.9975,46.1709,116300.0
2007-12-28 10:20:00,58.57,58.61,58.54,58.61,36900.0,46.1788,46.2104,46.1552,46.2104,36900.0
2007-12-28 10:30:00,58.61,58.78,58.55,58.56,42000.0,46.2104,46.3444,46.163,46.1709,42000.0
2007-12-28 10:40:00,58.56,58.56,58.56,58.56,0.0,46.1709,46.1709,46.1709,46.1709,0.0
2007-12-28 10:50:00,58.41,58.43,58.41,58.43,4700.0,46.0527,46.0684,46.0527,46.0684,4700.0
2007-12-28 11:00:00,58.43,58.51,58.35,58.4,48600.0,46.0684,46.1315,46.0054,46.0448,48600.0
2007-12-28 11:10:00,58.4,58.55,58.4,58.55,52500.0,46.0448,46.163,46.0448,46.163,52500.0
2007-12-28 11:20:00,58.54,58.66,58.54,58.6,106400.0,46.1552,46.2498,46.1552,46.2025,106400.0
2007-12-28 11:30:00,58.58,58.71,58.58,58.64,45000.0,46.1867,46.2892,46.1867,46.234,45000.0
2007-12-28 11:40:00,58.63,58.64,58.54,58.55,70300.0,46.2261,46.234,46.1552,46.163,70300.0
2007-12-28 11:50:00,58.55,58.56,58.38,58.39,67000.0,46.163,46.1709,46.029,46.0369,67000.0
2007-12-28 12:00:00,58.39,58.4,58.3,58.36,71800.0,46.0369,46.0448,45.9659,46.0132,71800.0
2007-12-28 12:10:00,58.36,58.37,58.33,58.35,47700.0,46.0132,46.0211,45.9896,46.0054,47700.0
2007-12-28 12:20:00,58.35,58.36,58.26,58.27,74900.0,46.0054,46.0132,45.9344,45.9423,74900.0
2007-12-28 12:30:00,58.27,58.32,58.25,58.25,63600.0,45.9423,45.9817,45.9265,45.9265,63600.0
2007-12-28 12:40:00,58.25,58.26,58.22,58.22,74700.0,45.9265,45.9344,45.9029,45.9029,74700.0
2007-12-28 12:50:00,58.22,58.26,58.12,58.13,215400.0,45.9029,45.9344,45.824,45.8319,215400.0
2007-12-28 13:00:00,58.13,58.17,58.08,58.14,72200.0,45.8319,45.8634,45.7925,45.8398,72200.0
2007-12-28 13:10:00,58.14,58.2,58.14,58.19,84000.0,45.8398,45.8871,45.8398,45.8792,84000.0
2007-12-28 13:20:00,58.19,58.19,58.13,58.14,62800.0,45.8792,45.8792,45.8319,45.8398,62800.0
2007-12-28 13:30:00,58.13,58.17,58.13,58.16,63600.0,45.8319,45.8634,45.8319,45.8556,63600.0
2007-12-28 13:40:00,58.16,58.28,58.15,58.27,45000.0,45.8556,45.9502,45.8477,45.9423,45000.0
2007-12-28 13:50:00,58.27,58.36,58.26,58.26,64800.0,45.9423,46.0132,45.9344,45.9344,64800.0
2007-12-28 14:00:00,58.26,58.36,58.25,58.34,57800.0,45.9344,46.0132,45.9265,45.9975,57800.0
2007-12-28 14:10:00,58.34,58.38,58.33,58.34,69400.0,45.9975,46.029,45.9896,45.9975,69400.0
2007-12-28 14:20:00,58.33,58.34,58.25,58.29,63500.0,45.9896,45.9975,45.9265,45.9581,63500.0
2007-12-28 14:30:00,58.29,58.32,58.26,58.32,51300.0,45.9581,45.9817,45.9344,45.9817,51300.0
2007-12-28 14:40:00,58.32,58.32,58.28,58.29,56100.0,45.9817,45.9817,45.9502,45.9581,56100.0
2007-12-28 14:50:00,58.29,58.3,58.23,58.23,70400.0,45.9581,45.9659,45.9107,45.9107,70400.0
2007-12-28 15:00:00,58.24,58.25,58.21,58.25,75700.0,45.9186,45.9265,45.895,45.9265,75700.0
2007-12-28 15:10:00,58.25,58.27,58.22,58.27,72500.0,45.9265,45.9423,45.9029,45.9423,72500.0
2007-12-28 15:20:00,58.27,58.35,58.26,58.33,150500.0,45.9423,46.0054,45.9344,45.9896,150500.0
2007-12-28 15:30:00,58.32,58.35,58.31,58.35,123700.0,45.9817,46.0054,45.9738,46.0054,123700.0
2007-12-28 15:40:00,58.34,58.35,58.24,58.29,82600.0,45.9975,46.0054,45.9186,45.9581,82600.0
2007-12-28 15:50:00,58.28,58.35,58.2,58.23,228100.0,45.9502,46.0054,45.8871,45.9107,228100.0
2007-12-31 09:30:00,58.0,58.25,57.87,58.17,133400.0,45.7294,45.9265,45.6269,45.8634,133400.0
2007-12-31 09:40:00,58.18,58.18,58.08,58.08,40300.0,45.8713,45.8713,45.7925,45.7925,40300.0
2007-12-31 09:50:00,58.08,58.13,58.04,58.1,80700.0,45.7925,45.8319,45.7609,45.8082,80700.0
2007-12-31 10:00:00,58.1,58.16,58.07,58.09,59500.0,45.8082,45.8556,45.7846,45.8004,59500.0
2007-12-31 10:10:00,58.08,58.12,58.07,58.1,51500.0,45.7925,45.824,45.7846,45.8082,51500.0
2007-12-31 10:20:00,58.1,58.2,58.09,58.17,84900.0,45.8082,45.8871,45.8004,45.8634,84900.0
2007-12-31 10:30:00,58.18,58.18,58.12,58.13,50100.0,45.8713,45.8713,45.824,45.8319,50100.0
2007-12-31 10:40:00,58.14,58.16,58.12,58.15,35300.0,45.8398,45.8556,45.824,45.8477,35300.0
2007-12-31 10:50:00,58.16,58.2,58.13,58.16,40100.0,45.8556,45.8871,45.8319,45.8556,40100.0
2007-12-31 11:00:00,58.16,58.21,58.16,58.18,36900.0,45.8556,45.895,45.8556,45.8713,36900.0
2007-12-31 11:10:00,58.19,58.22,58.1,58.11,114500.0,45.8792,45.9029,45.8082,45.8161,114500.0
2007-12-31 11:20:00,58.12,58.12,58.08,58.09,73200.0,45.824,45.824,45.7925,45.8004,73200.0
2007-12-31 11:30:00,58.09,58.19,58.09,58.14,59600.0,45.8004,45.8792,45.8004,45.8398,59600.0
2007-12-31 11:40:00,58.14,58.14,58.04,58.06,32400.0,45.8398,45.8398,45.7609,45.7767,32400.0
2007-12-31 11:50:00,58.06,58.07,58.0,58.0,56200.0,45.7767,45.7846,45.7294,45.7294,56200.0
2007-12-31 12:00:00,58.0,58.02,58.0,58.02,35800.0,45.7294,45.7452,45.7294,45.7452,35800.0
2007-12-31 12:10:00,58.02,58.07,58.0,58.01,50500.0,45.7452,45.7846,45.7294,45.7373,50500.0
2007-12-31 12:20:00,58.0,58.03,57.98,57.98,75300.0,45.7294,45.7531,45.7136,45.7136,75300.0
2007-12-31 12:30:00,57.98,57.99,57.96,57.96,37900.0,45.7136,45.7215,45.6979,45.6979,37900.0
2007-12-31 12:40:00,57.97,57.99,57.9,57.97,87200.0,45.7058,45.7215,45.6506,45.7058,87200.0
2007-12-31 12:50:00,57.97,57.98,57.96,57.96,44800.0,45.7058,45.7136,45.6979,45.6979,44800.0
2007-12-31 13:00:00,57.96,57.98,57.95,57.97,53900.0,45.6979,45.7136,45.69,45.7058,53900.0
2007-12-31 13:10:00,57.97,57.99,57.97,57.98,31400.0,45.7058,45.7215,45.7058,45.7136,31400.0
2007-12-31 13:20:00,57.97,58.03,57.97,58.02,49900.0,45.7058,45.7531,45.7058,45.7452,49900.0
2007-12-31 13:30:00,58.02,58.05,58.01,58.03,23200.0,45.7452,45.7688,45.7373,45.7531,23200.0
2007-12-31 13:40:00,58.02,58.07,58.01,58.05,31900.0,45.7452,45.7846,45.7373,45.7688,31900.0
2007-12-31 13:50:00,58.06,58.13,58.05,58.12,37000.0,45.7767,45.8319,45.7688,45.824,37000.0
2007-12-31 14:00:00,58.11,58.15,58.09,58.1,33700.0,45.8161,45.8477,45.8004,45.8082,33700.0
2007-12-31 14:10:00,58.1,58.26,58.1,58.26,57700.0,45.8082,45.9344,45.8082,45.9344,57700.0
2007-12-31 14:20:00,58.26,58.35,58.24,58.25,97700.0,45.9344,46.0054,45.9186,45.9265,97700.0
2007-12-31 14:30:00,58.25,58.33,58.2,58.3,69500.0,45.9265,45.9896,45.8871,45.9659,69500.0
2007-12-31 14:40:00,58.3,58.31,58.29,58.31,48000.0,45.9659,45.9738,45.9581,45.9738,48000.0
2007-12-31 14:50:00,58.3,58.41,58.28,58.39,64500.0,45.9659,46.0527,45.9502,46.0369,64500.0
2007-12-31 15:00:00,58.4,58.43,58.38,58.42,96100.0,46.0448,46.0684,46.029,46.0605,96100.0
2007-12-31 15:10:00,58.42,58.52,58.42,58.52,104900.0,46.0605,46.1394,46.0605,46.1394,104900.0
2007-12-31 15:20:00,58.52,58.57,58.52,58.55,114000.0,46.1394,46.1788,46.1394,46.163,114000.0
2007-12-31 15:30:00,58.55,58.56,58.42,58.45,151200.0,46.163,46.1709,46.0605,46.0842,151200.0
2007-12-31 15:40:00,58.45,58.46,58.21,58.24,220600.0,46.0842,46.0921,45.895,45.9186,220600.0
2007-12-31 15:50:00,58.23,58.36,58.19,58.19,353000.0,45.9107,46.0132,45.8792,45.8792,353000.0
2008-01-02 09:30:00,57.19,57.86,57.01,57.65,385500.0,45.0908,45.619,44.9489,45.4535,385500.0
2008-01-02 09:40:00,57.69,57.73,57.36,57.46,178900.0,45.485,45.5165,45.2248,45.3036,178900.0
2008-01-02 09:50:00,57.46,57.49,57.29,57.39,229200.0,45.3036,45.3273,45.1696,45.2485,229200.0
2008-01-02 10:00:00,57.39,57.43,57.2,57.33,354100.0,45.2485,45.28,45.0987,45.2012,354100.0
2008-01-02 10:10:00,57.33,57.39,57.17,57.3,216500.0,45.2012,45.2485,45.075,45.1775,216500.0
2008-01-02 10:20:00,57.3,57.3,56.87,56.88,200200.0,45.1775,45.1775,44.8385,44.8464,200200.0
2008-01-02 10:30:00,56.89,57.02,56.79,56.95,159100.0,44.8542,44.9567,44.7754,44.9015,159100.0
2008-01-02 10:40:00,56.95,56.98,56.83,56.83,164200.0,44.9015,44.9252,44.8069,44.8069,164200.0
2008-01-02 10:50:00,56.84,56.91,56.79,56.91,99100.0,44.8148,44.87,44.7754,44.87,99100.0
2008-01-02 11:00:00,56.9,57.0,56.88,56.95,122400.0,44.8621,44.941,44.8464,44.9015,122400.0
2008-01-02 11:10:00,56.95,56.97,56.85,56.91,155600.0,44.9015,44.9173,44.8227,44.87,155600.0
2008-01-02 11:20:00,56.92,57.02,56.86,57.0,139400.0,44.8779,44.9567,44.8306,44.941,139400.0
2008-01-02 11:30:00,57.01,57.04,56.9,56.94,113000.0,44.9489,44.9725,44.8621,44.8937,113000.0
2008-01-02 11:40:00,56.95,56.96,56.7,56.72,202300.0,44.9015,44.9094,44.7044,44.7202,202300.0
2008-01-02 11:50:00,56.71,57.01,56.68,57.01,250000.0,44.7123,44.9489,44.6887,44.9489,250000.0
2008-01-02 12:00:00,57.0,57.07,56.93,56.94,133900.0,44.941,44.9962,44.8858,44.8937,133900.0
2008-01-02 12:10:00,56.94,56.95,56.8,56.82,135200.0,44.8937,44.9015,44.7833,44.799,135200.0
2008-01-02 12:20:00,56.81,56.9,56.64,56.64,177100.0,44.7912,44.8621,44.6571,44.6571,177100.0
2008-01-02 12:30:00,56.66,56.84,56.58,56.84,95900.0,44.6729,44.8148,44.6098,44.8148,95900.0
2008-01-02 12:40:00,56.84,56.85,56.68,56.74,235700.0,44.8148,44.8227,44.6887,44.736,235700.0
2008-01-02 12:50:00,56.72,56.74,56.66,56.72,117800.0,44.7202,44.736,44.6729,44.7202,117800.0
2008-01-02 13:00:00,56.71,56.78,56.63,56.64,83600.0,44.7123,44.7675,44.6492,44.6571,83600.0
2008-01-02 13:10:00,56.64,56.72,56.61,56.71,93600.0,44.6571,44.7202,44.6335,44.7123,93600.0
2008-01-02 13:20:00,56.71,56.74,56.59,56.64,64600.0,44.7123,44.736,44.6177,44.6571,64600.0
2008-01-02 13:30:00,56.64,56.8,56.61,56.79,81700.0,44.6571,44.7833,44.6335,44.7754,81700.0
2008-01-02 13:40:00,56.79,56.88,56.73,56.83,81100.0,44.7754,44.8464,44.7281,44.8069,81100.0
2008-01-02 13:50:00,56.84,56.93,56.83,56.88,101500.0,44.8148,44.8858,44.8069,44.8464,101500.0
2008-01-02 14:00:00,56.89,57.01,56.8,56.9,182000.0,44.8542,44.9489,44.7833,44.8621,182000.0
2008-01-02 14:10:00,56.89,57.07,56.89,56.97,153400.0,44.8542,44.9962,44.8542,44.9173,153400.0
2008-01-02 14:20:00,56.97,56.99,56.87,56.89,118800.0,44.9173,44.9331,44.8385,44.8542,118800.0
2008-01-02 14:30:00,56.89,56.91,56.75,56.77,104000.0,44.8542,44.87,44.7439,44.7596,104000.0
2008-01-02 14:40:00,56.75,56.76,56.66,56.7,83900.0,44.7439,44.7517,44.6729,44.7044,83900.0
2008-01-02 14:50:00,56.7,56.74,56.63,56.63,120900.0,44.7044,44.736,44.6492,44.6492,120900.0
2008-01-02 15:00:00,56.63,56.65,56.46,56.51,174500.0,44.6492,44.665,44.5152,44.5546,174500.0
2008-01-02 15:10:00,56.5,56.61,56.48,56.56,121500.0,44.5467,44.6335,44.531,44.5941,121500.0
2008-01-02 15:20:00,56.57,56.79,56.56,56.72,132700.0,44.6019,44.7754,44.5941,44.7202,132700.0
2008-01-02 15:30:00,56.73,56.77,56.65,56.77,148800.0,44.7281,44.7596,44.665,44.7596,148800.0
2008-01-02 15:40:00,56.77,56.77,56.67,56.68,238800.0,44.7596,44.7596,44.6808,44.6887,238800.0
2008-01-02 15:50:00,56.68,56.73,56.63,56.73,489900.0,44.6887,44.7281,44.6492,44.7281,489900.0
2008-01-03 09:30:00,56.75,56.87,56.52,56.71,241700.0,44.7439,44.8385,44.5625,44.7123,241700.0
2008-01-03 09:40:00,56.72,56.73,56.59,56.68,177800.0,44.7202,44.7281,44.6177,44.6887,177800.0
2008-01-03 09:50:00,56.66,57.11,56.66,57.06,179700.0,44.6729,45.0277,44.6729,44.9883,179700.0
2008-01-03 10:00:00,57.06,57.29,57.05,57.26,214600.0,44.9883,45.1696,44.9804,45.146,214600.0
2008-01-03 10:10:00,57.26,57.27,56.93,56.95,153500.0,45.146,45.1538,44.8858,44.9015,153500.0
2008-01-03 10:20:00,56.96,57.01,56.9,56.99,79300.0,44.9094,44.9489,44.8621,44.9331,79300.0
2008-01-03 10:30:00,56.99,57.01,56.87,56.96,126600.0,44.9331,44.9489,44.8385,44.9094,126600.0
2008-01-03 10:40:00,56.96,56.98,56.88,56.94,96400.0,44.9094,44.9252,44.8464,44.8937,96400.0
2008-01-03 10:50:00,56.93,57.02,56.9,57.0,83000.0,44.8858,44.9567,44.8621,44.941,83000.0
2008-01-03 11:00:00,56.99,57.01,56.99,57.0,120600.0,44.9331,44.9489,44.9331,44.941,120600.0
2008-01-03 11:10:00,57.0,57.01,56.97,57.0,91000.0,44.941,44.9489,44.9173,44.941,91000.0
2008-01-03 11:20:00,57.0,57.0,56.93,56.98,152200.0,44.941,44.941,44.8858,44.9252,152200.0
2008-01-03 11:30:00,56.98,57.08,56.97,57.0,169100.0,44.9252,45.004,44.9173,44.941,169100.0
2008-01-03 11:40:00,57.0,57.01,56.9,56.98,142400.0,44.941,44.9489,44.8621,44.9252,142400.0
2008-01-03 11:50:00,56.98,57.0,56.95,56.99,72500.0,44.9252,44.941,44.9015,44.9331,72500.0
2008-01-03 12:00:00,56.99,57.0,56.96,57.0,102300.0,44.9331,44.941,44.9094,44.941,102300.0
2008-01-03 12:10:00,56.99,57.01,56.99,56.99,64400.0,44.9331,44.9489,44.9331,44.9331,64400.0
2008-01-03 12:20:00,56.99,57.01,56.95,57.0,102000.0,44.9331,44.9489,44.9015,44.941,102000.0
2008-01-03 12:30:00,56.99,57.0,56.93,56.95,69000.0,44.9331,44.941,44.8858,44.9015,69000.0
2008-01-03 12:40:00,56.95,56.95,56.82,56.86,71600.0,44.9015,44.9015,44.799,44.8306,71600.0
2008-01-03 12:50:00,56.87,56.91,56.85,56.9,86600.0,44.8385,44.87,44.8227,44.8621,86600.0
2008-01-03 13:00:00,56.9,56.93,56.87,56.88,116000.0,44.8621,44.8858,44.8385,44.8464,116000.0
2008-01-03 13:10:00,56.88,56.92,56.85,56.91,47400.0,44.8464,44.8779,44.8227,44.87,47400.0
2008-01-03 13:20:00,56.91,56.96,56.89,56.95,50100.0,44.87,44.9094,44.8542,44.9015,50100.0
2008-01-03 13:30:00,56.94,56.99,56.93,56.99,62600.0,44.8937,44.9331,44.8858,44.9331,62600.0
2008-01-03 13:40:00,56.99,57.0,56.98,56.99,103000.0,44.9331,44.941,44.9252,44.9331,103000.0
2008-01-03 13:50:00,56.98,57.0,56.93,56.93,80300.0,44.9252,44.941,44.8858,44.8858,80300.0
2008-01-03 14:00:00,56.93,56.96,56.9,56.94,80100.0,44.8858,44.9094,44.8621,44.8937,80100.0
2008-01-03 14:10:00,56.94,57.0,56.94,56.97,102800.0,44.8937,44.941,44.8937,44.9173,102800.0
2008-01-03 14:20:00,56.98,56.99,56.91,56.92,83700.0,44.9252,44.9331,44.87,44.8779,83700.0
2008-01-03 14:30:00,56.92,57.0,56.92,56.99,80600.0,44.8779,44.941,44.8779,44.9331,80600.0
2008-01-03 14:40:00,56.99,57.04,56.91,56.92,88400.0,44.9331,44.9725,44.87,44.8779,88400.0
2008-01-03 14:50:00,56.92,56.93,56.84,56.89,87100.0,44.8779,44.8858,44.8148,44.8542,87100.0
2008-01-03 15:00:00,56.89,56.95,56.88,56.94,76100.0,44.8542,44.9015,44.8464,44.8937,76100.0
2008-01-03 15:10:00,56.94,56.98,56.91,56.92,106700.0,44.8937,44.9252,44.87,44.8779,106700.0
2008-01-03 15:20:00,56.92,56.93,56.82,56.82,92900.0,44.8779,44.8858,44.799,44.799,92900.0
2008-01-03 15:30:00,56.83,56.84,56.79,56.81,127600.0,44.8069,44.8148,44.7754,44.7912,127600.0
2008-01-03 15:40:00,56.81,57.0,56.81,56.93,246600.0,44.7912,44.941,44.7912,44.8858,246600.0
2008-01-03 15:50:00,56.93,56.95,56.86,56.92,294300.0,44.8858,44.9015,44.8306,44.8779,294300.0
2008-01-04 09:30:00,56.56,56.93,56.22,56.6,357600.0,44.5941,44.8858,44.326,44.6256,357600.0
2008-01-04 09:40:00,56.6,56.76,56.19,56.21,320800.0,44.6256,44.7517,44.3023,44.3181,320800.0
2008-01-04 09:50:00,56.2,56.51,56.18,56.44,170700.0,44.3102,44.5546,44.2944,44.4994,170700.0
2008-01-04 10:00:00,56.44,56.62,56.35,56.44,215400.0,44.4994,44.6414,44.4285,44.4994,215400.0
2008-01-04 10:10:00,56.44,56.54,56.34,56.34,118200.0,44.4994,44.5783,44.4206,44.4206,118200.0
2008-01-04 10:20:00,56.35,56.45,56.18,56.19,176700.0,44.4285,44.5073,44.2944,44.3023,176700.0
2008-01-04 10:30:00,56.2,56.24,56.11,56.17,204100.0,44.3102,44.3418,44.2393,44.2866,204100.0
2008-01-04 10:40:00,56.16,56.2,56.06,56.19,234000.0,44.2787,44.3102,44.1998,44.3023,234000.0
2008-01-04 10:50:00,56.19,56.3,56.15,56.3,147400.0,44.3023,44.3891,44.2708,44.3891,147400.0
2008-01-04 11:00:00,56.3,56.37,56.24,56.25,151200.0,44.3891,44.4442,44.3418,44.3496,151200.0
2008-01-04 11:10:00,56.25,56.46,56.25,56.38,108000.0,44.3496,44.5152,44.3496,44.4521,108000.0
2008-01-04 11:20:00,56.39,56.62,56.38,56.62,138500.0,44.46,44.6414,44.4521,44.6414,138500.0
2008-01-04 11:30:00,56.61,56.65,56.17,56.25,293400.0,44.6335,44.665,44.2866,44.3496,293400.0
2008-01-04 11:40:00,56.25,56.31,56.2,56.29,115600.0,44.3496,44.3969,44.3102,44.3812,115600.0
2008-01-04 11:50:00,56.29,56.43,56.28,56.37,89100.0,44.3812,44.4916,44.3733,44.4442,89100.0
2008-01-04 12:00:00,56.38,56.56,56.37,56.52,101100.0,44.4521,44.5941,44.4442,44.5625,101100.0
2008-01-04 12:10:00,56.52,56.59,56.52,56.54,79600.0,44.5625,44.6177,44.5625,44.5783,79600.0
2008-01-04 12:20:00,56.55,56.56,56.45,56.46,68700.0,44.5862,44.5941,44.5073,44.5152,68700.0
2008-01-04 12:30:00,56.46,56.56,56.45,56.48,89700.0,44.5152,44.5941,44.5073,44.531,89700.0
2008-01-04 12:40:00,56.48,56.6,56.45,56.6,72400.0,44.531,44.6256,44.5073,44.6256,72400.0
2008-01-04 12:50:00,56.6,56.61,56.54,56.58,70100.0,44.6256,44.6335,44.5783,44.6098,70100.0
2008-01-04 13:00:00,56.58,56.62,56.57,56.61,63100.0,44.6098,44.6414,44.6019,44.6335,63100.0
2008-01-04 13:10:00,56.62,56.73,56.62,56.65,77900.0,44.6414,44.7281,44.6414,44.665,77900.0
2008-01-04 13:20:00,56.64,56.66,56.55,56.63,139600.0,44.6571,44.6729,44.5862,44.6492,139600.0
2008-01-04 13:30:00,56.63,56.68,56.46,56.46,123200.0,44.6492,44.6887,44.5152,44.5152,123200.0
2008-01-04 13:40:00,56.46,56.54,56.42,56.53,76000.0,44.5152,44.5783,44.4837,44.5704,76000.0
2008-01-04 13:50:00,56.53,56.73,56.53,56.73,71700.0,44.5704,44.7281,44.5704,44.7281,71700.0
2008-01-04 14:00:00,56.73,56.74,56.55,56.55,83400.0,44.7281,44.736,44.5862,44.5862,83400.0
2008-01-04 14:10:00,56.56,56.59,56.38,56.43,146700.0,44.5941,44.6177,44.4521,44.4916,146700.0
2008-01-04 14:20:00,56.42,56.42,56.18,56.18,179700.0,44.4837,44.4837,44.2944,44.2944,179700.0
2008-01-04 14:30:00,56.18,56.31,56.13,56.16,272100.0,44.2944,44.3969,44.255,44.2787,272100.0
2008-01-04 14:40:00,56.16,56.18,56.06,56.07,169200.0,44.2787,44.2944,44.1998,44.2077,169200.0
2008-01-04 14:50:00,56.06,56.22,55.94,56.2,213400.0,44.1998,44.326,44.1052,44.3102,213400.0
2008-01-04 15:00:00,56.18,56.27,56.15,56.19,148600.0,44.2944,44.3654,44.2708,44.3023,148600.0
2008-01-04 15:10:00,56.2,56.3,56.17,56.3,133000.0,44.3102,44.3891,44.2866,44.3891,133000.0
2008-01-04 15:20:00,56.3,56.3,56.18,56.26,123200.0,44.3891,44.3891,44.2944,44.3575,123200.0
2008-01-04 15:30:00,56.25,56.28,56.15,56.2,243200.0,44.3496,44.3733,44.2708,44.3102,243200.0
2008-01-04 15:40:00,56.21,56.25,56.08,56.09,267400.0,44.3181,44.3496,44.2156,44.2235,267400.0
2008-01-04 15:50:00,56.1,56.19,55.98,55.98,454300.0,44.2314,44.3023,44.1368,44.1368,454300.0
2008-01-07 09:30:00,55.54,56.28,55.54,56.27,346600.0,43.7898,44.3733,43.7898,44.3654,346600.0
2008-01-07 09:40:00,56.27,56.65,56.2,56.35,239400.0,44.3654,44.665,44.3102,44.4285,239400.0
2008-01-07 09:50:00,56.35,56.66,56.33,56.63,151600.0,44.4285,44.6729,44.4127,44.6492,151600.0
2008-01-07 10:00:00,56.62,56.87,56.56,56.79,122500.0,44.6414,44.8385,44.5941,44.7754,122500.0
2008-01-07 10:10:00,56.79,57.06,56.79,56.96,197600.0,44.7754,44.9883,44.7754,44.9094,197600.0
2008-01-07 10:20:00,56.96,57.0,56.75,56.75,152400.0,44.9094,44.941,44.7439,44.7439,152400.0
2008-01-07 10:30:00,56.76,57.11,56.74,56.95,248900.0,44.7517,45.0277,44.736,44.9015,248900.0
2008-01-07 10:40:00,56.96,57.08,56.65,56.65,152700.0,44.9094,45.004,44.665,44.665,152700.0
2008-01-07 10:50:00,56.65,56.67,56.37,56.45,194400.0,44.665,44.6808,44.4442,44.5073,194400.0
2008-01-07 11:00:00,56.46,56.55,56.39,56.49,131300.0,44.5152,44.5862,44.46,44.5389,131300.0
2008-01-07 11:10:00,56.49,56.52,56.35,56.45,98500.0,44.5389,44.5625,44.4285,44.5073,98500.0
2008-01-07 11:20:00,56.45,56.52,56.45,56.5,63900.0,44.5073,44.5625,44.5073,44.5467,63900.0
2008-01-07 11:30:00,56.5,56.53,56.44,56.47,117100.0,44.5467,44.5704,44.4994,44.5231,117100.0
2008-01-07 11:40:00,56.46,56.53,56.34,56.38,148800.0,44.5152,44.5704,44.4206,44.4521,148800.0
2008-01-07 11:50:00,56.39,56.41,56.22,56.38,112000.0,44.46,44.4758,44.326,44.4521,112000.0
2008-01-07 12:00:00,56.37,56.37,56.3,56.32,94500.0,44.4442,44.4442,44.3891,44.4048,94500.0
2008-01-07 12:10:00,56.32,56.35,56.18,56.2,117200.0,44.4048,44.4285,44.2944,44.3102,117200.0
2008-01-07 12:20:00,56.2,56.38,56.2,56.37,102600.0,44.3102,44.4521,44.3102,44.4442,102600.0
2008-01-07 12:30:00,56.37,56.57,56.36,56.51,91500.0,44.4442,44.6019,44.4364,44.5546,91500.0
2008-01-07 12:40:00,56.52,56.54,56.41,56.45,104000.0,44.5625,44.5783,44.4758,44.5073,104000.0
2008-01-07 12:50:00,56.45,56.62,56.44,56.5,87400.0,44.5073,44.6414,44.4994,44.5467,87400.0
2008-01-07 13:00:00,56.51,56.65,56.5,56.65,93400.0,44.5546,44.665,44.5467,44.665,93400.0
2008-01-07 13:10:00,56.66,56.75,56.63,56.65,93600.0,44.6729,44.7439,44.6492,44.665,93600.0
2008-01-07 13:20:00,56.65,56.73,56.59,56.7,116300.0,44.665,44.7281,44.6177,44.7044,116300.0
2008-01-07 13:30:00,56.69,56.76,56.6,56.75,62500.0,44.6966,44.7517,44.6256,44.7439,62500.0
2008-01-07 13:40:00,56.75,56.81,56.7,56.71,97300.0,44.7439,44.7912,44.7044,44.7123,97300.0
2008-01-07 13:50:00,56.71,56.73,56.68,56.7,102000.0,44.7123,44.7281,44.6887,44.7044,102000.0
2008-01-07 14:00:00,56.7,56.71,56.48,56.5,102400.0,44.7044,44.7123,44.531,44.5467,102400.0
2008-01-07 14:10:00,56.5,56.63,56.49,56.56,99900.0,44.5467,44.6492,44.5389,44.5941,99900.0
2008-01-07 14:20:00,56.55,56.6,56.5,56.55,79400.0,44.5862,44.6256,44.5467,44.5862,79400.0
2008-01-07 14:30:00,56.56,56.67,56.55,56.64,80700.0,44.5941,44.6808,44.5862,44.6571,80700.0
2008-01-07 14:40:00,56.65,56.8,56.65,56.77,115300.0,44.665,44.7833,44.665,44.7596,115300.0
2008-01-07 14:50:00,56.77,56.8,56.54,56.72,141700.0,44.7596,44.7833,44.5783,44.7202,141700.0
2008-01-07 15:00:00,56.74,56.87,56.72,56.83,146900.0,44.736,44.8385,44.7202,44.8069,146900.0
2008-01-07 15:10:00,56.82,56.93,56.49,56.88,201000.0,44.799,44.8858,44.5389,44.8464,201000.0
2008-01-07 15:20:00,56.88,56.98,56.88,56.9,133700.0,44.8464,44.9252,44.8464,44.8621,133700.0
2008-01-07 15:30:00,56.89,56.9,56.61,56.63,138000.0,44.8542,44.8621,44.6335,44.6492,138000.0
2008-01-07 15:40:00,56.63,56.9,56.52,56.88,334200.0,44.6492,44.8621,44.5625,44.8464,334200.0
2008-01-07 15:50:00,56.87,56.99,56.81,56.93,313100.0,44.8385,44.9331,44.7912,44.8858,313100.0
2008-01-08 09:30:00,57.05,57.25,56.51,57.21,283200.0,44.9804,45.1381,44.5546,45.1065,283200.0
2008-01-08 09:40:00,57.19,57.24,56.87,56.87,436600.0,45.0908,45.1302,44.8385,44.8385,436600.0
2008-01-08 09:50:00,56.9,56.95,56.67,56.92,389500.0,44.8621,44.9015,44.6808,44.8779,389500.0
2008-01-08 10:00:00,56.91,57.09,56.8,57.05,433200.0,44.87,45.0119,44.7833,44.9804,433200.0
2008-01-08 10:10:00,57.06,57.09,56.95,57.08,179800.0,44.9883,45.0119,44.9015,45.004,179800.0
2008-01-08 10:20:00,57.08,57.41,57.08,57.35,280600.0,45.004,45.2642,45.004,45.2169,280600.0
2008-01-08 10:30:00,57.36,57.48,56.75,57.42,239900.0,45.2248,45.3194,44.7439,45.2721,239900.0
2008-01-08 10:40:00,57.42,57.42,57.15,57.25,127000.0,45.2721,45.2721,45.0592,45.1381,127000.0
2008-01-08 10:50:00,57.24,57.27,57.0,57.04,158500.0,45.1302,45.1538,44.941,44.9725,158500.0
2008-01-08 11:00:00,57.04,57.06,56.87,56.87,218200.0,44.9725,44.9883,44.8385,44.8385,218200.0
2008-01-08 11:10:00,56.86,56.89,56.72,56.81,166700.0,44.8306,44.8542,44.7202,44.7912,166700.0
2008-01-08 11:20:00,56.8,56.95,56.78,56.88,165200.0,44.7833,44.9015,44.7675,44.8464,165200.0
2008-01-08 11:30:00,56.88,56.9,56.58,56.73,213600.0,44.8464,44.8621,44.6098,44.7281,213600.0
2008-01-08 11:40:00,56.74,56.76,56.5,56.5,186700.0,44.736,44.7517,44.5467,44.5467,186700.0
2008-01-08 11:50:00,56.51,56.73,56.5,56.69,124500.0,44.5546,44.7281,44.5467,44.6966,124500.0
2008-01-08 12:00:00,56.69,56.81,56.68,56.8,167500.0,44.6966,44.7912,44.6887,44.7833,167500.0
2008-01-08 12:10:00,56.81,56.81,56.68,56.78,126500.0,44.7912,44.7912,44.6887,44.7675,126500.0
2008-01-08 12:20:00,56.78,56.94,56.7,56.91,121100.0,44.7675,44.8937,44.7044,44.87,121100.0
2008-01-08 12:30:00,56.91,57.0,56.91,56.94,121100.0,44.87,44.941,44.87,44.8937,121100.0
2008-01-08 12:40:00,56.94,57.06,56.93,56.97,82300.0,44.8937,44.9883,44.8858,44.9173,82300.0
2008-01-08 12:50:00,56.97,57.09,56.92,56.93,81600.0,44.9173,45.0119,44.8779,44.8858,81600.0
2008-01-08 13:00:00,56.95,57.11,56.8,57.06,145100.0,44.9015,45.0277,44.7833,44.9883,145100.0
2008-01-08 13:10:00,57.05,57.23,57.05,57.19,89400.0,44.9804,45.1223,44.9804,45.0908,89400.0
2008-01-08 13:20:00,57.19,57.25,57.12,57.2,122200.0,45.0908,45.1381,45.0356,45.0987,122200.0
2008-01-08 13:30:00,57.2,57.23,57.13,57.16,102100.0,45.0987,45.1223,45.0435,45.0671,102100.0
2008-01-08 13:40:00,57.15,57.25,57.12,57.13,132000.0,45.0592,45.1381,45.0356,45.0435,132000.0
2008-01-08 13:50:00,57.13,57.29,57.1,57.24,125400.0,45.0435,45.1696,45.0198,45.1302,125400.0
2008-01-08 14:00:00,57.23,57.3,57.14,57.23,96900.0,45.1223,45.1775,45.0513,45.1223,96900.0
2008-01-08 14:10:00,57.23,57.33,57.19,57.23,93200.0,45.1223,45.2012,45.0908,45.1223,93200.0
2008-01-08 14:20:00,57.23,57.39,57.23,57.38,88300.0,45.1223,45.2485,45.1223,45.2406,88300.0
2008-01-08 14:30:00,57.37,57.39,57.21,57.22,134100.0,45.2327,45.2485,45.1065,45.1144,134100.0
2008-01-08 14:40:00,57.21,57.26,56.96,57.05,125900.0,45.1065,45.146,44.9094,44.9804,125900.0
2008-01-08 14:50:00,57.06,57.07,56.76,56.76,142300.0,44.9883,44.9962,44.7517,44.7517,142300.0
2008-01-08 15:00:00,56.78,56.9,56.74,56.77,217000.0,44.7675,44.8621,44.736,44.7596,217000.0
2008-01-08 15:10:00,56.78,56.81,56.57,56.66,162300.0,44.7675,44.7912,44.6019,44.6729,162300.0
2008-01-08 15:20:00,56.65,56.78,56.53,56.74,201200.0,44.665,44.7675,44.5704,44.736,201200.0
2008-01-08 15:30:00,56.73,56.81,56.6,56.62,210100.0,44.7281,44.7912,44.6256,44.6414,210100.0
2008-01-08 15:40:00,56.62,56.64,56.31,56.33,336900.0,44.6414,44.6571,44.3969,44.4127,336900.0
2008-01-08 15:50:00,56.35,56.39,55.98,56.07,560600.0,44.4285,44.46,44.1368,44.2077,560600.0
2008-01-09 09:30:00,56.09,56.25,55.75,56.05,364900.0,44.2235,44.3496,43.9554,44.1919,364900.0
2008-01-09 09:40:00,56.07,56.33,55.94,56.33,224400.0,44.2077,44.4127,44.1052,44.4127,224400.0
2008-01-09 09:50:00,56.34,56.56,56.25,56.49,207400.0,44.4206,44.5941,44.3496,44.5389,207400.0
2008-01-09 10:00:00,56.49,56.64,56.38,56.6,237000.0,44.5389,44.6571,44.4521,44.6256,237000.0
2008-01-09 10:10:00,56.59,56.79,56.59,56.79,147100.0,44.6177,44.7754,44.6177,44.7754,147100.0
2008-01-09 10:20:00,56.78,56.8,56.55,56.78,127900.0,44.7675,44.7833,44.5862,44.7675,127900.0
2008-01-09 10:30:00,56.77,56.88,56.74,56.86,193000.0,44.7596,44.8464,44.736,44.8306,193000.0
2008-01-09 10:40:00,56.86,56.98,56.81,56.93,109700.0,44.8306,44.9252,44.7912,44.8858,109700.0
2008-01-09 10:50:00,56.94,57.21,56.92,57.18,315300.0,44.8937,45.1065,44.8779,45.0829,315300.0
2008-01-09 11:00:00,57.18,57.37,57.07,57.37,213600.0,45.0829,45.2327,44.9962,45.2327,213600.0
2008-01-09 11:10:00,57.39,57.47,57.29,57.45,159900.0,45.2485,45.3115,45.1696,45.2958,159900.0
2008-01-09 11:20:00,57.46,57.48,57.3,57.33,116400.0,45.3036,45.3194,45.1775,45.2012,116400.0
2008-01-09 11:30:00,57.3,57.39,57.25,57.3,153400.0,45.1775,45.2485,45.1381,45.1775,153400.0
2008-01-09 11:40:00,57.3,57.31,57.1,57.14,172200.0,45.1775,45.1854,45.0198,45.0513,172200.0
2008-01-09 11:50:00,57.14,57.26,57.02,57.19,213300.0,45.0513,45.146,44.9567,45.0908,213300.0
2008-01-09 12:00:00,57.2,57.2,57.06,57.14,133200.0,45.0987,45.0987,44.9883,45.0513,133200.0
2008-01-09 12:10:00,57.14,57.22,57.13,57.22,87300.0,45.0513,45.1144,45.0435,45.1144,87300.0
2008-01-09 12:20:00,57.21,57.24,57.04,57.12,223800.0,45.1065,45.1302,44.9725,45.0356,223800.0
2008-01-09 12:30:00,57.11,57.15,56.95,56.98,79300.0,45.0277,45.0592,44.9015,44.9252,79300.0
2008-01-09 12:40:00,56.98,57.01,56.92,57.0,81600.0,44.9252,44.9489,44.8779,44.941,81600.0
2008-01-09 12:50:00,56.99,57.02,56.92,56.94,212100.0,44.9331,44.9567,44.8779,44.8937,212100.0
2008-01-09 13:00:00,56.95,56.99,56.9,56.95,121000.0,44.9015,44.9331,44.8621,44.9015,121000.0
2008-01-09 13:10:00,56.95,56.96,56.8,56.92,136600.0,44.9015,44.9094,44.7833,44.8779,136600.0
2008-01-09 13:20:00,56.93,56.99,56.83,56.9,83400.0,44.8858,44.9331,44.8069,44.8621,83400.0
2008-01-09 13:30:00,56.9,56.98,56.77,56.98,150800.0,44.8621,44.9252,44.7596,44.9252,150800.0
2008-01-09 13:40:00,56.97,56.99,56.72,56.75,141200.0,44.9173,44.9331,44.7202,44.7439,141200.0
2008-01-09 13:50:00,56.76,56.76,56.59,56.71,132500.0,44.7517,44.7517,44.6177,44.7123,132500.0
2008-01-09 14:00:00,56.72,56.77,56.65,56.72,203400.0,44.7202,44.7596,44.665,44.7202,203400.0
2008-01-09 14:10:00,56.72,56.75,56.5,56.51,189800.0,44.7202,44.7439,44.5467,44.5546,189800.0
2008-01-09 14:20:00,56.51,56.58,56.39,56.47,443900.0,44.5546,44.6098,44.46,44.5231,443900.0
2008-01-09 14:30:00,56.47,56.52,56.33,56.38,261200.0,44.5231,44.5625,44.4127,44.4521,261200.0
2008-01-09 14:40:00,56.37,56.46,56.27,56.33,246500.0,44.4442,44.5152,44.3654,44.4127,246500.0
2008-01-09 14:50:00,56.33,56.37,56.2,56.29,222900.0,44.4127,44.4442,44.3102,44.3812,222900.0
2008-01-09 15:00:00,56.29,56.47,56.22,56.45,437200.0,44.3812,44.5231,44.326,44.5073,437200.0
2008-01-09 15:10:00,56.44,56.56,56.35,56.52,228400.0,44.4994,44.5941,44.4285,44.5625,228400.0
2008-01-09 15:20:00,56.51,56.54,56.14,56.15,476500.0,44.5546,44.5783,44.2629,44.2708,476500.0
2008-01-09 15:30:00,56.15,56.27,55.97,56.21,427100.0,44.2708,44.3654,44.1289,44.3181,427100.0
2008-01-09 15:40:00,56.21,56.32,56.0,56.04,473300.0,44.3181,44.4048,44.1525,44.1841,473300.0
2008-01-09 15:50:00,56.04,56.29,56.03,56.28,479900.0,44.1841,44.3812,44.1762,44.3733,479900.0
2008-01-10 09:30:00,55.91,56.02,55.9,56.01,456200.0,44.0816,44.1683,44.0737,44.1604,456200.0
2008-01-10 09:40:00,56.0,56.0,55.07,55.61,351900.0,44.1525,44.1525,43.4193,43.845,351900.0
2008-01-10 09:50:00,55.6,55.93,55.5,55.83,189800.0,43.8372,44.0973,43.7583,44.0185,189800.0
2008-01-10 10:00:00,55.84,55.98,55.8,55.85,170900.0,44.0264,44.1368,43.9948,44.0343,170900.0
2008-01-10 10:10:00,55.84,55.98,55.8,55.86,142200.0,44.0264,44.1368,43.9948,44.0421,142200.0
2008-01-10 10:20:00,55.87,55.87,55.72,55.76,100500.0,44.05,44.05,43.9318,43.9633,100500.0
2008-01-10 10:30:00,55.77,55.83,55.59,55.62,148100.0,43.9712,44.0185,43.8293,43.8529,148100.0
2008-01-10 10:40:00,55.6,55.67,55.54,55.66,64400.0,43.8372,43.8923,43.7898,43.8845,64400.0
2008-01-10 10:50:00,55.67,55.75,55.62,55.72,84800.0,43.8923,43.9554,43.8529,43.9318,84800.0
2008-01-10 11:00:00,55.7,55.7,55.49,55.51,146600.0,43.916,43.916,43.7504,43.7662,146600.0
2008-01-10 11:10:00,55.52,55.52,55.36,55.44,160800.0,43.7741,43.7741,43.6479,43.711,160800.0
2008-01-10 11:20:00,55.44,55.72,55.37,55.67,126900.0,43.711,43.9318,43.6558,43.8923,126900.0
2008-01-10 11:30:00,55.67,55.71,55.58,55.64,109500.0,43.8923,43.9239,43.8214,43.8687,109500.0
2008-01-10 11:40:00,55.63,55.64,55.57,55.6,109500.0,43.8608,43.8687,43.8135,43.8372,109500.0
2008-01-10 11:50:00,55.61,55.74,55.6,55.72,80400.0,43.845,43.9475,43.8372,43.9318,80400.0
2008-01-10 12:00:00,55.71,55.74,55.61,55.74,91100.0,43.9239,43.9475,43.845,43.9475,91100.0
2008-01-10 12:10:00,55.73,55.99,55.68,55.74,255900.0,43.9396,44.1446,43.9002,43.9475,255900.0
2008-01-10 12:20:00,55.74,56.0,55.72,55.81,216000.0,43.9475,44.1525,43.9318,44.0027,216000.0
2008-01-10 12:30:00,55.79,55.97,55.76,55.8,157900.0,43.987,44.1289,43.9633,43.9948,157900.0
2008-01-10 12:40:00,55.79,55.9,55.7,55.74,128100.0,43.987,44.0737,43.916,43.9475,128100.0
2008-01-10 12:50:00,55.77,55.99,55.76,55.95,269900.0,43.9712,44.1446,43.9633,44.1131,269900.0
2008-01-10 13:00:00,55.93,56.06,55.86,55.98,134000.0,44.0973,44.1998,44.0421,44.1368,134000.0
2008-01-10 13:10:00,55.98,56.06,55.86,55.99,76600.0,44.1368,44.1998,44.0421,44.1446,76600.0
2008-01-10 13:20:00,56.0,56.17,56.0,56.1,87600.0,44.1525,44.2866,44.1525,44.2314,87600.0
2008-01-10 13:30:00,56.1,56.15,55.7,55.82,108200.0,44.2314,44.2708,43.916,44.0106,108200.0
2008-01-10 13:40:00,55.82,56.0,55.76,55.92,72900.0,44.0106,44.1525,43.9633,44.0895,72900.0
2008-01-10 13:50:00,55.93,55.94,55.67,55.81,100800.0,44.0973,44.1052,43.8923,44.0027,100800.0
2008-01-10 14:00:00,55.81,55.85,55.67,55.71,74200.0,44.0027,44.0343,43.8923,43.9239,74200.0
2008-01-10 14:10:00,55.71,55.96,55.7,55.96,158500.0,43.9239,44.121,43.916,44.121,158500.0
2008-01-10 14:20:00,55.96,55.98,55.78,55.87,75200.0,44.121,44.1368,43.9791,44.05,75200.0
2008-01-10 14:30:00,55.93,56.14,55.88,56.14,91400.0,44.0973,44.2629,44.0579,44.2629,91400.0
2008-01-10 14:40:00,56.14,56.19,56.01,56.13,130300.0,44.2629,44.3023,44.1604,44.255,130300.0
2008-01-10 14:50:00,56.14,56.21,56.1,56.14,99900.0,44.2629,44.3181,44.2314,44.2629,99900.0
2008-01-10 15:00:00,56.13,56.22,56.13,56.15,110600.0,44.255,44.326,44.255,44.2708,110600.0
2008-01-10 15:10:00,56.15,56.2,56.1,56.17,174200.0,44.2708,44.3102,44.2314,44.2866,174200.0
2008-01-10 15:20:00,56.17,56.2,56.14,56.18,157200.0,44.2866,44.3102,44.2629,44.2944,157200.0
2008-01-10 15:30:00,56.19,56.28,56.15,56.18,249600.0,44.3023,44.3733,44.2708,44.2944,249600.0
2008-01-10 15:40:00,56.17,56.23,56.05,56.07,277800.0,44.2866,44.3339,44.1919,44.2077,277800.0
2008-01-10 15:50:00,56.07,56.11,55.89,56.05,315300.0,44.2077,44.2393,44.0658,44.1919,315300.0
2008-01-11 09:30:00,55.69,56.59,55.47,56.02,414900.0,43.9081,44.6177,43.7347,44.1683,414900.0
2008-01-11 09:40:00,56.0,56.29,55.82,56.29,189000.0,44.1525,44.3812,44.0106,44.3812,189000.0
2008-01-11 09:50:00,56.28,56.41,56.12,56.18,165500.0,44.3733,44.4758,44.2471,44.2944,165500.0
2008-01-11 10:00:00,56.16,56.18,55.91,56.05,382300.0,44.2787,44.2944,44.0816,44.1919,382300.0
2008-01-11 10:10:00,56.05,56.06,55.82,55.93,127600.0,44.1919,44.1998,44.0106,44.0973,127600.0
2008-01-11 10:20:00,55.95,55.97,55.79,55.82,254800.0,44.1131,44.1289,43.987,44.0106,254800.0
2008-01-11 10:30:00,55.81,55.83,55.75,55.81,182000.0,44.0027,44.0185,43.9554,44.0027,182000.0
2008-01-11 10:40:00,55.81,56.09,55.77,56.06,136500.0,44.0027,44.2235,43.9712,44.1998,136500.0
2008-01-11 10:50:00,56.06,56.13,55.79,55.98,90400.0,44.1998,44.255,43.987,44.1368,90400.0
2008-01-11 11:00:00,55.98,56.02,55.79,55.88,94300.0,44.1368,44.1683,43.987,44.0579,94300.0
2008-01-11 11:10:00,55.89,55.92,55.76,55.76,97600.0,44.0658,44.0895,43.9633,43.9633,97600.0
2008-01-11 11:20:00,55.75,55.83,55.75,55.82,127800.0,43.9554,44.0185,43.9554,44.0106,127800.0
2008-01-11 11:30:00,55.81,56.01,55.81,55.89,103000.0,44.0027,44.1604,44.0027,44.0658,103000.0
2008-01-11 11:40:00,55.9,56.0,55.86,55.94,96000.0,44.0737,44.1525,44.0421,44.1052,96000.0
2008-01-11 11:50:00,55.95,55.97,55.72,55.78,89600.0,44.1131,44.1289,43.9318,43.9791,89600.0
2008-01-11 12:00:00,55.77,55.83,55.67,55.77,73200.0,43.9712,44.0185,43.8923,43.9712,73200.0
2008-01-11 12:10:00,55.75,55.85,55.68,55.68,58500.0,43.9554,44.0343,43.9002,43.9002,58500.0
2008-01-11 12:20:00,55.67,55.8,55.61,55.78,85000.0,43.8923,43.9948,43.845,43.9791,85000.0
2008-01-11 12:30:00,55.77,55.89,55.67,55.87,77800.0,43.9712,44.0658,43.8923,44.05,77800.0
2008-01-11 12:40:00,55.86,55.98,55.81,55.9,106200.0,44.0421,44.1368,44.0027,44.0737,106200.0
2008-01-11 12:50:00,55.89,56.02,55.86,56.02,89000.0,44.0658,44.1683,44.0421,44.1683,89000.0
2008-01-11 13:00:00,56.02,56.07,55.77,55.85,86300.0,44.1683,44.2077,43.9712,44.0343,86300.0
2008-01-11 13:10:00,55.85,55.86,55.63,55.67,65400.0,44.0343,44.0421,43.8608,43.8923,65400.0
2008-01-11 13:20:00,55.67,55.86,55.64,55.73,70400.0,43.8923,44.0421,43.8687,43.9396,70400.0
2008-01-11 13:30:00,55.75,55.78,55.64,55.67,81200.0,43.9554,43.9791,43.8687,43.8923,81200.0
2008-01-11 13:40:00,55.68,55.86,55.57,55.76,164800.0,43.9002,44.0421,43.8135,43.9633,164800.0
2008-01-11 13:50:00,55.77,55.95,55.76,55.81,110000.0,43.9712,44.1131,43.9633,44.0027,110000.0
2008-01-11 14:00:00,55.81,55.84,55.71,55.77,153400.0,44.0027,44.0264,43.9239,43.9712,153400.0
2008-01-11 14:10:00,55.76,55.98,55.68,55.89,128100.0,43.9633,44.1368,43.9002,44.0658,128100.0
2008-01-11 14:20:00,55.87,56.04,55.84,56.0,74300.0,44.05,44.1841,44.0264,44.1525,74300.0
2008-01-11 14:30:00,55.99,56.04,55.94,56.01,77200.0,44.1446,44.1841,44.1052,44.1604,77200.0
2008-01-11 14:40:00,55.99,56.08,55.9,55.95,105600.0,44.1446,44.2156,44.0737,44.1131,105600.0
2008-01-11 14:50:00,55.95,55.98,55.83,55.97,108800.0,44.1131,44.1368,44.0185,44.1289,108800.0
2008-01-11 15:00:00,55.97,55.98,55.79,55.82,104500.0,44.1289,44.1368,43.987,44.0106,104500.0
2008-01-11 15:10:00,55.8,55.81,55.7,55.73,114600.0,43.9948,44.0027,43.916,43.9396,114600.0
2008-01-11 15:20:00,55.74,55.96,55.67,55.88,153100.0,43.9475,44.121,43.8923,44.0579,153100.0
2008-01-11 15:30:00,55.87,55.89,55.76,55.88,177700.0,44.05,44.0658,43.9633,44.0579,177700.0
2008-01-11 15:40:00,55.88,55.89,55.76,55.88,234200.0,44.0579,44.0658,43.9633,44.0579,234200.0
2008-01-11 15:50:00,55.87,55.97,55.82,55.91,506900.0,44.05,44.1289,44.0106,44.0816,506900.0
2008-01-14 09:30:00,56.25,56.5,56.0,56.18,214100.0,44.3496,44.5467,44.1525,44.2944,214100.0
2008-01-14 09:40:00,56.22,56.27,55.69,55.7,129500.0,44.326,44.3654,43.9081,43.916,129500.0
2008-01-14 09:50:00,55.71,56.25,55.6,56.24,110300.0,43.9239,44.3496,43.8372,44.3418,110300.0
2008-01-14 10:00:00,56.24,56.4,56.09,56.39,171700.0,44.3418,44.4679,44.2235,44.46,171700.0
2008-01-14 10:10:00,56.38,56.38,56.19,56.27,111800.0,44.4521,44.4521,44.3023,44.3654,111800.0
2008-01-14 10:20:00,56.26,56.26,56.07,56.07,67900.0,44.3575,44.3575,44.2077,44.2077,67900.0
2008-01-14 10:30:00,56.08,56.19,56.04,56.14,85900.0,44.2156,44.3023,44.1841,44.2629,85900.0
2008-01-14 10:40:00,56.13,56.19,55.91,55.94,234100.0,44.255,44.3023,44.0816,44.1052,234100.0
2008-01-14 10:50:00,55.95,56.11,55.88,56.08,85700.0,44.1131,44.2393,44.0579,44.2156,85700.0
2008-01-14 11:00:00,56.08,56.11,55.89,55.89,109900.0,44.2156,44.2393,44.0658,44.0658,109900.0
2008-01-14 11:10:00,55.89,56.14,55.84,55.95,180000.0,44.0658,44.2629,44.0264,44.1131,180000.0
2008-01-14 11:20:00,55.94,56.1,55.9,56.07,81100.0,44.1052,44.2314,44.0737,44.2077,81100.0
2008-01-14 11:30:00,56.07,56.08,55.82,55.89,87000.0,44.2077,44.2156,44.0106,44.0658,87000.0
2008-01-14 11:40:00,55.9,55.94,55.76,55.85,127400.0,44.0737,44.1052,43.9633,44.0343,127400.0
2008-01-14 11:50:00,55.84,55.84,55.58,55.59,86000.0,44.0264,44.0264,43.8214,43.8293,86000.0
2008-01-14 12:00:00,55.6,55.78,55.58,55.67,86500.0,43.8372,43.9791,43.8214,43.8923,86500.0
2008-01-14 12:10:00,55.67,55.75,55.64,55.71,68300.0,43.8923,43.9554,43.8687,43.9239,68300.0
2008-01-14 12:20:00,55.71,55.72,55.56,55.65,63700.0,43.9239,43.9318,43.8056,43.8766,63700.0
2008-01-14 12:30:00,55.64,55.74,55.54,55.66,128900.0,43.8687,43.9475,43.7898,43.8845,128900.0
2008-01-14 12:40:00,55.66,55.68,55.55,55.57,146000.0,43.8845,43.9002,43.7977,43.8135,146000.0
2008-01-14 12:50:00,55.58,55.6,55.51,55.54,96700.0,43.8214,43.8372,43.7662,43.7898,96700.0
2008-01-14 13:00:00,55.54,55.55,55.46,55.55,93700.0,43.7898,43.7977,43.7268,43.7977,93700.0
2008-01-14 13:10:00,55.55,55.57,55.51,55.51,67100.0,43.7977,43.8135,43.7662,43.7662,67100.0
2008-01-14 13:20:00,55.51,55.57,55.47,55.49,90600.0,43.7662,43.8135,43.7347,43.7504,90600.0
2008-01-14 13:30:00,55.49,55.54,55.45,55.45,279400.0,43.7504,43.7898,43.7189,43.7189,279400.0
2008-01-14 13:40:00,55.44,55.54,55.42,55.45,77000.0,43.711,43.7898,43.6952,43.7189,77000.0
2008-01-14 13:50:00,55.44,55.47,55.37,55.42,121000.0,43.711,43.7347,43.6558,43.6952,121000.0
2008-01-14 14:00:00,55.41,55.45,55.23,55.24,146200.0,43.6873,43.7189,43.5454,43.5533,146200.0
2008-01-14 14:10:00,55.24,55.26,55.08,55.12,193200.0,43.5533,43.5691,43.4272,43.4587,193200.0
2008-01-14 14:20:00,55.13,55.28,55.13,55.22,96800.0,43.4666,43.5849,43.4666,43.5375,96800.0
2008-01-14 14:30:00,55.22,55.33,55.15,55.16,209700.0,43.5375,43.6243,43.4824,43.4902,209700.0
2008-01-14 14:40:00,55.16,55.25,55.13,55.21,122700.0,43.4902,43.5612,43.4666,43.5297,122700.0
2008-01-14 14:50:00,55.21,55.33,55.17,55.28,388200.0,43.5297,43.6243,43.4981,43.5849,388200.0
2008-01-14 15:00:00,55.29,55.36,55.23,55.27,202400.0,43.5927,43.6479,43.5454,43.577,202400.0
2008-01-14 15:10:00,55.28,55.32,55.25,55.25,82000.0,43.5849,43.6164,43.5612,43.5612,82000.0
2008-01-14 15:20:00,55.27,55.3,55.25,55.29,138700.0,43.577,43.6006,43.5612,43.5927,138700.0
2008-01-14 15:30:00,55.29,55.52,55.28,55.47,231500.0,43.5927,43.7741,43.5849,43.7347,231500.0
2008-01-14 15:40:00,55.48,55.55,55.35,55.42,357500.0,43.7425,43.7977,43.64,43.6952,357500.0
2008-01-14 15:50:00,55.43,55.49,55.22,55.35,468700.0,43.7031,43.7504,43.5375,43.64,468700.0
2008-01-15 09:30:00,55.01,55.18,54.55,55.01,364200.0,43.372,43.506,43.0093,43.372,364200.0
2008-01-15 09:40:00,54.99,55.3,54.88,54.92,239200.0,43.3562,43.6006,43.2695,43.301,239200.0
2008-01-15 09:50:00,54.93,55.16,54.9,55.04,236100.0,43.3089,43.4902,43.2852,43.3956,236100.0
2008-01-15 10:00:00,55.04,55.19,54.86,54.88,151200.0,43.3956,43.5139,43.2537,43.2695,151200.0
2008-01-15 10:10:00,54.9,55.12,54.87,55.0,261100.0,43.2852,43.4587,43.2616,43.3641,261100.0
2008-01-15 10:20:00,55.02,55.05,54.94,55.04,153400.0,43.3799,43.4035,43.3168,43.3956,153400.0
2008-01-15 10:30:00,55.03,55.05,54.86,54.95,95500.0,43.3877,43.4035,43.2537,43.3247,95500.0
2008-01-15 10:40:00,54.94,54.95,54.7,54.74,147300.0,43.3168,43.3247,43.1276,43.1591,147300.0
2008-01-15 10:50:00,54.74,54.93,54.73,54.86,121500.0,43.1591,43.3089,43.1512,43.2537,121500.0
2008-01-15 11:00:00,54.87,54.97,54.85,54.9,118000.0,43.2616,43.3404,43.2458,43.2852,118000.0
2008-01-15 11:10:00,54.9,54.93,54.83,54.83,109900.0,43.2852,43.3089,43.2301,43.2301,109900.0
2008-01-15 11:20:00,54.82,54.83,54.63,54.71,84000.0,43.2222,43.2301,43.0724,43.1354,84000.0
2008-01-15 11:30:00,54.69,54.8,54.59,54.71,87600.0,43.1197,43.2064,43.0408,43.1354,87600.0
2008-01-15 11:40:00,54.72,54.72,54.57,54.59,85900.0,43.1433,43.1433,43.0251,43.0408,85900.0
2008-01-15 11:50:00,54.58,54.86,54.53,54.83,99400.0,43.0329,43.2537,42.9935,43.2301,99400.0
2008-01-15 12:00:00,54.85,54.9,54.8,54.88,94500.0,43.2458,43.2852,43.2064,43.2695,94500.0
2008-01-15 12:10:00,54.88,54.96,54.87,54.87,120200.0,43.2695,43.3326,43.2616,43.2616,120200.0
2008-01-15 12:20:00,54.88,54.89,54.72,54.85,151000.0,43.2695,43.2774,43.1433,43.2458,151000.0
2008-01-15 12:30:00,54.84,54.89,54.83,54.85,98000.0,43.2379,43.2774,43.2301,43.2458,98000.0
2008-01-15 12:40:00,54.85,54.92,54.85,54.92,99100.0,43.2458,43.301,43.2458,43.301,99100.0
2008-01-15 12:50:00,54.92,54.98,54.92,54.98,87800.0,43.301,43.3483,43.301,43.3483,87800.0
2008-01-15 13:00:00,54.98,54.98,54.87,54.98,88100.0,43.3483,43.3483,43.2616,43.3483,88100.0
2008-01-15 13:10:00,54.98,55.09,54.94,55.07,116600.0,43.3483,43.435,43.3168,43.4193,116600.0
2008-01-15 13:20:00,55.07,55.22,55.05,55.16,136200.0,43.4193,43.5375,43.4035,43.4902,136200.0
2008-01-15 13:30:00,55.16,55.2,55.06,55.14,104600.0,43.4902,43.5218,43.4114,43.4745,104600.0
2008-01-15 13:40:00,55.15,55.25,55.13,55.18,99400.0,43.4824,43.5612,43.4666,43.506,99400.0
2008-01-15 13:50:00,55.18,55.2,55.03,55.12,87800.0,43.506,43.5218,43.3877,43.4587,87800.0
2008-01-15 14:00:00,55.11,55.14,54.99,55.07,116600.0,43.4508,43.4745,43.3562,43.4193,116600.0
2008-01-15 14:10:00,55.07,55.19,55.03,55.17,73700.0,43.4193,43.5139,43.3877,43.4981,73700.0
2008-01-15 14:20:00,55.17,55.28,55.15,55.24,92800.0,43.4981,43.5849,43.4824,43.5533,92800.0
2008-01-15 14:30:00,55.23,55.26,55.19,55.21,100400.0,43.5454,43.5691,43.5139,43.5297,100400.0
2008-01-15 14:40:00,55.21,55.3,55.21,55.25,90600.0,43.5297,43.6006,43.5297,43.5612,90600.0
2008-01-15 14:50:00,55.25,55.26,55.0,55.05,133000.0,43.5612,43.5691,43.3641,43.4035,133000.0
2008-01-15 15:00:00,55.05,55.15,55.01,55.13,123600.0,43.4035,43.4824,43.372,43.4666,123600.0
2008-01-15 15:10:00,55.13,55.2,55.05,55.12,127000.0,43.4666,43.5218,43.4035,43.4587,127000.0
2008-01-15 15:20:00,55.1,55.32,55.07,55.29,166300.0,43.4429,43.6164,43.4193,43.5927,166300.0
2008-01-15 15:30:00,55.29,55.4,55.23,55.23,240200.0,43.5927,43.6795,43.5454,43.5454,240200.0
2008-01-15 15:40:00,55.23,55.24,54.99,55.23,419100.0,43.5454,43.5533,43.3562,43.5454,419100.0
2008-01-15 15:50:00,55.22,55.23,54.9,54.91,475400.0,43.5375,43.5454,43.2852,43.2931,475400.0
2008-01-16 09:30:00,54.6,54.99,54.6,54.87,336100.0,43.0487,43.3562,43.0487,43.2616,336100.0
2008-01-16 09:40:00,54.87,55.15,54.85,55.04,238400.0,43.2616,43.4824,43.2458,43.3956,238400.0
2008-01-16 09:50:00,55.04,55.09,55.0,55.05,222000.0,43.3956,43.435,43.3641,43.4035,222000.0
2008-01-16 10:00:00,55.05,55.61,55.04,55.47,306600.0,43.4035,43.845,43.3956,43.7347,306600.0
2008-01-16 10:10:00,55.47,55.83,55.4,55.8,225000.0,43.7347,44.0185,43.6795,43.9948,225000.0
2008-01-16 10:20:00,55.79,55.87,55.69,55.82,198300.0,43.987,44.05,43.9081,44.0106,198300.0
2008-01-16 10:30:00,55.82,55.86,55.52,55.6,177000.0,44.0106,44.0421,43.7741,43.8372,177000.0
2008-01-16 10:40:00,55.6,55.77,55.57,55.75,119500.0,43.8372,43.9712,43.8135,43.9554,119500.0
2008-01-16 10:50:00,55.75,55.89,55.65,55.86,205300.0,43.9554,44.0658,43.8766,44.0421,205300.0
2008-01-16 11:00:00,55.83,56.2,55.81,56.2,202900.0,44.0185,44.3102,44.0027,44.3102,202900.0
2008-01-16 11:10:00,56.21,56.27,56.08,56.23,183400.0,44.3181,44.3654,44.2156,44.3339,183400.0
2008-01-16 11:20:00,56.25,56.26,55.99,56.0,169100.0,44.3496,44.3575,44.1446,44.1525,169100.0
2008-01-16 11:30:00,56.0,56.01,55.65,55.66,120100.0,44.1525,44.1604,43.8766,43.8845,120100.0
2008-01-16 11:40:00,55.66,55.67,55.4,55.67,150200.0,43.8845,43.8923,43.6795,43.8923,150200.0
2008-01-16 11:50:00,55.68,55.88,55.63,55.69,373300.0,43.9002,44.0579,43.8608,43.9081,373300.0
2008-01-16 12:00:00,55.7,55.89,55.53,55.61,125400.0,43.916,44.0658,43.782,43.845,125400.0
2008-01-16 12:10:00,55.6,55.73,55.48,55.62,84000.0,43.8372,43.9396,43.7425,43.8529,84000.0
2008-01-16 12:20:00,55.62,55.66,55.47,55.61,140300.0,43.8529,43.8845,43.7347,43.845,140300.0
2008-01-16 12:30:00,55.61,55.7,55.5,55.65,117600.0,43.845,43.916,43.7583,43.8766,117600.0
2008-01-16 12:40:00,55.65,55.72,55.39,55.44,120300.0,43.8766,43.9318,43.6716,43.711,120300.0
2008-01-16 12:50:00,55.43,55.53,55.41,55.46,166000.0,43.7031,43.782,43.6873,43.7268,166000.0
2008-01-16 13:00:00,55.46,55.49,55.22,55.25,122700.0,43.7268,43.7504,43.5375,43.5612,122700.0
2008-01-16 13:10:00,55.26,55.33,55.25,55.33,98500.0,43.5691,43.6243,43.5612,43.6243,98500.0
2008-01-16 13:20:00,55.33,55.43,55.3,55.37,61600.0,43.6243,43.7031,43.6006,43.6558,61600.0
2008-01-16 13:30:00,55.36,55.42,55.35,55.38,116000.0,43.6479,43.6952,43.64,43.6637,116000.0
2008-01-16 13:40:00,55.39,55.41,55.21,55.26,157600.0,43.6716,43.6873,43.5297,43.5691,157600.0
2008-01-16 13:50:00,55.26,55.49,55.26,55.46,75100.0,43.5691,43.7504,43.5691,43.7268,75100.0
2008-01-16 14:00:00,55.46,55.55,55.37,55.55,147500.0,43.7268,43.7977,43.6558,43.7977,147500.0
2008-01-16 14:10:00,55.56,55.59,55.45,55.45,181000.0,43.8056,43.8293,43.7189,43.7189,181000.0
2008-01-16 14:20:00,55.44,55.65,55.37,55.6,189600.0,43.711,43.8766,43.6558,43.8372,189600.0
2008-01-16 14:30:00,55.59,55.83,55.58,55.83,179800.0,43.8293,44.0185,43.8214,44.0185,179800.0
2008-01-16 14:40:00,55.83,55.94,55.75,55.91,139500.0,44.0185,44.1052,43.9554,44.0816,139500.0
2008-01-16 14:50:00,55.9,55.96,55.79,55.8,253900.0,44.0737,44.121,43.987,43.9948,253900.0
2008-01-16 15:00:00,55.81,55.85,55.4,55.83,222200.0,44.0027,44.0343,43.6795,44.0185,222200.0
2008-01-16 15:10:00,55.85,56.0,55.78,55.98,190300.0,44.0343,44.1525,43.9791,44.1368,190300.0
2008-01-16 15:20:00,55.98,56.05,55.84,56.02,234600.0,44.1368,44.1919,44.0264,44.1683,234600.0
2008-01-16 15:30:00,56.03,56.07,55.57,55.61,300000.0,44.1762,44.2077,43.8135,43.845,300000.0
2008-01-16 15:40:00,55.61,55.61,55.29,55.31,417800.0,43.845,43.845,43.5927,43.6085,417800.0
2008-01-16 15:50:00,55.32,55.46,55.22,55.3,487000.0,43.6164,43.7268,43.5375,43.6006,487000.0
2008-01-17 09:30:00,55.54,55.54,54.68,54.75,215300.0,43.7898,43.7898,43.1118,43.167,215300.0
2008-01-17 09:40:00,54.75,55.02,54.74,54.97,154300.0,43.167,43.3799,43.1591,43.3404,154300.0
2008-01-17 09:50:00,54.96,54.98,54.68,54.7,219500.0,43.3326,43.3483,43.1118,43.1276,219500.0
2008-01-17 10:00:00,54.7,54.7,54.03,54.4,335200.0,43.1276,43.1276,42.5993,42.891,335200.0
2008-01-17 10:10:00,54.4,54.58,54.17,54.17,212200.0,42.891,43.0329,42.7097,42.7097,212200.0
2008-01-17 10:20:00,54.18,54.55,54.11,54.5,248700.0,42.7176,43.0093,42.6624,42.9699,248700.0
2008-01-17 10:30:00,54.5,54.59,54.48,54.51,273400.0,42.9699,43.0408,42.9541,42.9778,273400.0
2008-01-17 10:40:00,54.51,54.62,54.5,54.51,220700.0,42.9778,43.0645,42.9699,42.9778,220700.0
2008-01-17 10:50:00,54.51,54.59,54.39,54.41,172500.0,42.9778,43.0408,42.8831,42.8989,172500.0
2008-01-17 11:00:00,54.44,54.47,54.26,54.26,136800.0,42.9226,42.9462,42.7806,42.7806,136800.0
2008-01-17 11:10:00,54.26,54.29,54.08,54.28,109400.0,42.7806,42.8043,42.6387,42.7964,109400.0
2008-01-17 11:20:00,54.3,54.32,54.05,54.13,120900.0,42.8122,42.828,42.6151,42.6781,120900.0
2008-01-17 11:30:00,54.12,54.2,54.08,54.1,205500.0,42.6703,42.7333,42.6387,42.6545,205500.0
2008-01-17 11:40:00,54.1,54.1,53.79,54.1,248300.0,42.6545,42.6545,42.4101,42.6545,248300.0
2008-01-17 11:50:00,54.11,54.45,54.11,54.36,170500.0,42.6624,42.9304,42.6624,42.8595,170500.0
2008-01-17 12:00:00,54.37,54.37,54.05,54.19,147900.0,42.8674,42.8674,42.6151,42.7255,147900.0
2008-01-17 12:10:00,54.19,54.36,54.11,54.36,103600.0,42.7255,42.8595,42.6624,42.8595,103600.0
2008-01-17 12:20:00,54.36,54.37,54.13,54.2,136300.0,42.8595,42.8674,42.6781,42.7333,136300.0
2008-01-17 12:30:00,54.22,54.4,54.22,54.33,206700.0,42.7491,42.891,42.7491,42.8358,206700.0
2008-01-17 12:40:00,54.31,54.47,54.27,54.42,105400.0,42.8201,42.9462,42.7885,42.9068,105400.0
2008-01-17 12:50:00,54.43,54.45,54.17,54.22,74400.0,42.9147,42.9304,42.7097,42.7491,74400.0
2008-01-17 13:00:00,54.21,54.32,54.12,54.32,161200.0,42.7412,42.828,42.6703,42.828,161200.0
2008-01-17 13:10:00,54.31,54.49,54.21,54.4,68300.0,42.8201,42.962,42.7412,42.891,68300.0
2008-01-17 13:20:00,54.42,54.54,54.34,54.5,78200.0,42.9068,43.0014,42.8437,42.9699,78200.0
2008-01-17 13:30:00,54.52,54.58,54.48,54.52,50000.0,42.9856,43.0329,42.9541,42.9856,50000.0
2008-01-17 13:40:00,54.53,54.56,54.47,54.5,100500.0,42.9935,43.0172,42.9462,42.9699,100500.0
2008-01-17 13:50:00,54.5,54.6,54.48,54.51,85800.0,42.9699,43.0487,42.9541,42.9778,85800.0
2008-01-17 14:00:00,54.53,54.64,54.49,54.57,110400.0,42.9935,43.0803,42.962,43.0251,110400.0
2008-01-17 14:10:00,54.56,54.68,54.55,54.66,84500.0,43.0172,43.1118,43.0093,43.096,84500.0
2008-01-17 14:20:00,54.66,54.7,54.53,54.55,79000.0,43.096,43.1276,42.9935,43.0093,79000.0
2008-01-17 14:30:00,54.53,54.56,54.19,54.23,100000.0,42.9935,43.0172,42.7255,42.757,100000.0
2008-01-17 14:40:00,54.24,54.33,54.13,54.32,124000.0,42.7649,42.8358,42.6781,42.828,124000.0
2008-01-17 14:50:00,54.33,54.5,54.28,54.43,89600.0,42.8358,42.9699,42.7964,42.9147,89600.0
2008-01-17 15:00:00,54.44,54.63,54.35,54.58,97700.0,42.9226,43.0724,42.8516,43.0329,97700.0
2008-01-17 15:10:00,54.58,54.63,54.37,54.5,106900.0,43.0329,43.0724,42.8674,42.9699,106900.0
2008-01-17 15:20:00,54.49,54.54,54.37,54.37,176200.0,42.962,43.0014,42.8674,42.8674,176200.0
2008-01-17 15:30:00,54.37,54.37,54.04,54.12,317700.0,42.8674,42.8674,42.6072,42.6703,317700.0
2008-01-17 15:40:00,54.12,54.28,54.11,54.27,490700.0,42.6703,42.7964,42.6624,42.7885,490700.0
2008-01-17 15:50:00,54.28,54.64,54.2,54.32,789600.0,42.7964,43.0803,42.7333,42.828,789600.0
2008-01-18 09:30:00,54.64,54.88,54.03,54.38,1043700.0,43.0803,43.2695,42.5993,42.8753,1043700.0
2008-01-18 09:40:00,54.4,54.59,53.9,53.96,219900.0,42.891,43.0408,42.4968,42.5441,219900.0
2008-01-18 09:50:00,53.96,54.12,53.81,54.12,252700.0,42.5441,42.6703,42.4258,42.6703,252700.0
2008-01-18 10:00:00,54.16,54.56,53.87,54.47,205100.0,42.7018,43.0172,42.4732,42.9462,205100.0
2008-01-18 10:10:00,54.5,54.79,54.31,54.33,142800.0,42.9699,43.1985,42.8201,42.8358,142800.0
2008-01-18 10:20:00,54.32,54.51,54.16,54.51,162600.0,42.828,42.9778,42.7018,42.9778,162600.0
2008-01-18 10:30:00,54.55,54.6,54.29,54.33,104500.0,43.0093,43.0487,42.8043,42.8358,104500.0
2008-01-18 10:40:00,54.3,54.35,54.2,54.32,91800.0,42.8122,42.8516,42.7333,42.828,91800.0
2008-01-18 10:50:00,54.31,54.37,54.2,54.28,107200.0,42.8201,42.8674,42.7333,42.7964,107200.0
2008-01-18 11:00:00,54.28,54.42,54.15,54.21,100100.0,42.7964,42.9068,42.6939,42.7412,100100.0
2008-01-18 11:10:00,54.21,54.4,54.02,54.25,98100.0,42.7412,42.891,42.5914,42.7728,98100.0
2008-01-18 11:20:00,54.26,54.32,53.85,54.26,109600.0,42.7806,42.828,42.4574,42.7806,109600.0
2008-01-18 11:30:00,54.26,54.31,53.94,53.98,219800.0,42.7806,42.8201,42.5283,42.5599,219800.0
2008-01-18 11:40:00,53.99,54.04,53.64,53.74,136200.0,42.5678,42.6072,42.2918,42.3707,136200.0
2008-01-18 11:50:00,53.74,53.89,53.22,53.25,230600.0,42.3707,42.4889,41.9607,41.9843,230600.0
2008-01-18 12:00:00,53.25,53.63,53.25,53.43,133500.0,41.9843,42.2839,41.9843,42.1262,133500.0
2008-01-18 12:10:00,53.43,53.5,53.35,53.35,126800.0,42.1262,42.1814,42.0632,42.0632,126800.0
2008-01-18 12:20:00,53.36,53.53,53.26,53.49,177100.0,42.0711,42.2051,41.9922,42.1735,177100.0
2008-01-18 12:30:00,53.5,53.59,53.3,53.31,163800.0,42.1814,42.2524,42.0237,42.0316,163800.0
2008-01-18 12:40:00,53.31,53.4,53.24,53.36,108400.0,42.0316,42.1026,41.9764,42.0711,108400.0
2008-01-18 12:50:00,53.38,53.4,53.2,53.26,106300.0,42.0868,42.1026,41.9449,41.9922,106300.0
2008-01-18 13:00:00,53.29,53.41,53.21,53.34,145300.0,42.0159,42.1105,41.9528,42.0553,145300.0
2008-01-18 13:10:00,53.34,53.34,53.14,53.17,147700.0,42.0553,42.0553,41.8976,41.9212,147700.0
2008-01-18 13:20:00,53.17,53.25,53.11,53.21,114600.0,41.9212,41.9843,41.8739,41.9528,114600.0
2008-01-18 13:30:00,53.21,53.35,53.15,53.19,124200.0,41.9528,42.0632,41.9055,41.937,124200.0
2008-01-18 13:40:00,53.21,53.47,53.13,53.44,167800.0,41.9528,42.1578,41.8897,42.1341,167800.0
2008-01-18 13:50:00,53.44,53.53,53.35,53.5,299500.0,42.1341,42.2051,42.0632,42.1814,299500.0
2008-01-18 14:00:00,53.5,53.64,53.47,53.56,138200.0,42.1814,42.2918,42.1578,42.2287,138200.0
2008-01-18 14:10:00,53.55,53.73,53.47,53.65,182200.0,42.2209,42.3628,42.1578,42.2997,182200.0
2008-01-18 14:20:00,53.65,53.65,53.44,53.55,90900.0,42.2997,42.2997,42.1341,42.2209,90900.0
2008-01-18 14:30:00,53.54,53.62,53.35,53.57,214200.0,42.213,42.276,42.0632,42.2366,214200.0
2008-01-18 14:40:00,53.57,53.62,53.49,53.6,122500.0,42.2366,42.276,42.1735,42.2603,122500.0
2008-01-18 14:50:00,53.59,53.95,53.54,53.95,206800.0,42.2524,42.5362,42.213,42.5362,206800.0
2008-01-18 15:00:00,53.93,53.98,53.77,53.9,221600.0,42.5205,42.5599,42.3943,42.4968,221600.0
2008-01-18 15:10:00,53.91,54.07,53.84,54.0,203700.0,42.5047,42.6308,42.4495,42.5757,203700.0
2008-01-18 15:20:00,54.0,54.01,53.81,53.92,548600.0,42.5757,42.5835,42.4258,42.5126,548600.0
2008-01-18 15:30:00,53.93,54.02,53.87,53.87,523700.0,42.5205,42.5914,42.4732,42.4732,523700.0
2008-01-18 15:40:00,53.87,54.43,53.84,54.36,931700.0,42.4732,42.9147,42.4495,42.8595,931700.0
2008-01-18 15:50:00,54.38,54.49,54.28,54.36,787500.0,42.8753,42.962,42.7964,42.8595,787500.0
2008-01-22 09:30:00,51.5,52.54,51.33,52.1,526600.0,40.6046,41.4245,40.4705,41.0776,526600.0
2008-01-22 09:40:00,52.1,52.98,50.32,52.6,735100.0,41.0776,41.7714,39.6742,41.4718,735100.0
2008-01-22 09:50:00,52.6,52.69,52.04,52.2,1177000.0,41.4718,41.5428,41.0303,41.1565,1177000.0
2008-01-22 10:00:00,52.2,52.45,51.66,52.1,864100.0,41.1565,41.3536,40.7307,41.0776,864100.0
2008-01-22 10:10:00,52.09,52.26,52.06,52.2,534300.0,41.0697,41.2038,41.0461,41.1565,534300.0
2008-01-22 10:20:00,52.22,52.64,52.1,52.12,389000.0,41.1722,41.5034,41.0776,41.0934,389000.0
2008-01-22 10:30:00,52.11,52.29,51.53,52.2,491100.0,41.0855,41.2274,40.6282,41.1565,491100.0
2008-01-22 10:40:00,52.2,52.42,51.98,52.09,421300.0,41.1565,41.3299,40.983,41.0697,421300.0
2008-01-22 10:50:00,52.08,52.15,51.6,51.61,384900.0,41.0619,41.117,40.6834,40.6913,384900.0
2008-01-22 11:00:00,51.61,51.91,51.31,51.9,649600.0,40.6913,40.9278,40.4548,40.9199,649600.0
2008-01-22 11:10:00,51.91,51.96,51.38,51.51,511900.0,40.9278,40.9672,40.5099,40.6124,511900.0
2008-01-22 11:20:00,51.5,51.6,51.23,51.4,262200.0,40.6046,40.6834,40.3917,40.5257,262200.0
2008-01-22 11:30:00,51.42,51.71,51.39,51.51,407000.0,40.5415,40.7701,40.5178,40.6124,407000.0
2008-01-22 11:40:00,51.52,51.61,51.41,51.55,239000.0,40.6203,40.6913,40.5336,40.644,239000.0
2008-01-22 11:50:00,51.55,51.57,51.11,51.14,399700.0,40.644,40.6597,40.2971,40.3207,399700.0
2008-01-22 12:00:00,51.11,51.15,50.82,51.03,388800.0,40.2971,40.3286,40.0684,40.234,388800.0
2008-01-22 12:10:00,51.04,51.28,50.79,50.79,452900.0,40.2419,40.4311,40.0448,40.0448,452900.0
2008-01-22 12:20:00,50.79,51.02,50.73,50.8,336100.0,40.0448,40.2261,39.9975,40.0527,336100.0
2008-01-22 12:30:00,50.76,50.99,50.76,50.94,202100.0,40.0211,40.2025,40.0211,40.163,202100.0
2008-01-22 12:40:00,50.94,51.05,50.75,50.89,226600.0,40.163,40.2498,40.0132,40.1236,226600.0
2008-01-22 12:50:00,50.89,51.09,50.7,50.74,215800.0,40.1236,40.2813,39.9738,40.0053,215800.0
2008-01-22 13:00:00,50.74,50.99,50.74,50.93,221400.0,40.0053,40.2025,40.0053,40.1551,221400.0
2008-01-22 13:10:00,50.93,51.03,50.9,50.96,313400.0,40.1551,40.234,40.1315,40.1788,313400.0
2008-01-22 13:20:00,50.95,51.12,50.91,50.96,189600.0,40.1709,40.305,40.1394,40.1788,189600.0
2008-01-22 13:30:00,50.96,51.37,50.9,51.26,198800.0,40.1788,40.5021,40.1315,40.4153,198800.0
2008-01-22 13:40:00,51.26,51.3,50.87,51.03,163300.0,40.4153,40.4469,40.1078,40.234,163300.0
2008-01-22 13:50:00,51.03,51.15,50.81,51.01,176200.0,40.234,40.3286,40.0605,40.2182,176200.0
2008-01-22 14:00:00,51.03,51.05,50.81,50.98,198300.0,40.234,40.2498,40.0605,40.1946,198300.0
2008-01-22 14:10:00,50.97,51.17,50.97,51.05,239700.0,40.1867,40.3444,40.1867,40.2498,239700.0
2008-01-22 14:20:00,51.07,51.25,51.04,51.06,147300.0,40.2655,40.4074,40.2419,40.2576,147300.0
2008-01-22 14:30:00,51.06,51.14,50.85,51.12,168800.0,40.2576,40.3207,40.0921,40.305,168800.0
2008-01-22 14:40:00,51.09,51.38,51.09,51.33,210200.0,40.2813,40.5099,40.2813,40.4705,210200.0
2008-01-22 14:50:00,51.33,51.5,51.24,51.49,223300.0,40.4705,40.6046,40.3996,40.5967,223300.0
2008-01-22 15:00:00,51.49,51.88,51.47,51.84,893900.0,40.5967,40.9042,40.5809,40.8726,893900.0
2008-01-22 15:10:00,51.84,51.86,51.44,51.47,443500.0,40.8726,40.8884,40.5573,40.5809,443500.0
2008-01-22 15:20:00,51.48,51.67,51.47,51.5,284200.0,40.5888,40.7386,40.5809,40.6046,284200.0
2008-01-22 15:30:00,51.49,51.8,51.4,51.58,418800.0,40.5967,40.8411,40.5257,40.6676,418800.0
2008-01-22 15:40:00,51.79,51.88,51.59,51.65,565500.0,40.8332,40.9042,40.6755,40.7228,565500.0
2008-01-22 15:50:00,51.65,51.8,51.04,51.14,832300.0,40.7228,40.8411,40.2419,40.3207,832300.0
2008-01-23 09:30:00,49.83,49.94,48.2,49.57,675100.0,39.2879,39.3746,38.0027,39.0829,675100.0
2008-01-23 09:40:00,49.58,50.05,49.45,49.93,596700.0,39.0908,39.4613,38.9883,39.3667,596700.0
2008-01-23 09:50:00,49.91,50.06,49.75,50.02,334500.0,39.3509,39.4692,39.2248,39.4377,334500.0
2008-01-23 10:00:00,50.0,50.24,50.0,50.0,308400.0,39.4219,39.6111,39.4219,39.4219,308400.0
2008-01-23 10:10:00,50.0,50.22,49.8,50.16,374700.0,39.4219,39.5954,39.2642,39.548,374700.0
2008-01-23 10:20:00,50.15,50.15,49.76,49.9,327800.0,39.5402,39.5402,39.2327,39.3431,327800.0
2008-01-23 10:30:00,49.89,50.05,49.8,50.01,349800.0,39.3352,39.4613,39.2642,39.4298,349800.0
2008-01-23 10:40:00,50.0,50.12,49.78,50.0,316700.0,39.4219,39.5165,39.2484,39.4219,316700.0
2008-01-23 10:50:00,50.0,50.03,49.87,49.99,334300.0,39.4219,39.4456,39.3194,39.414,334300.0
2008-01-23 11:00:00,49.98,50.09,49.94,49.96,389300.0,39.4061,39.4929,39.3746,39.3904,389300.0
2008-01-23 11:10:00,49.97,50.0,49.86,49.95,501100.0,39.3982,39.4219,39.3115,39.3825,501100.0
2008-01-23 11:20:00,49.96,50.0,49.83,49.86,398700.0,39.3904,39.4219,39.2879,39.3115,398700.0
2008-01-23 11:30:00,49.87,49.93,49.75,49.89,404900.0,39.3194,39.3667,39.2248,39.3352,404900.0
2008-01-23 11:40:00,49.88,49.98,49.78,49.88,518400.0,39.3273,39.4061,39.2484,39.3273,518400.0
2008-01-23 11:50:00,49.89,49.94,49.84,49.88,254200.0,39.3352,39.3746,39.2957,39.3273,254200.0
2008-01-23 12:00:00,49.87,49.9,49.83,49.86,202300.0,39.3194,39.3431,39.2879,39.3115,202300.0
2008-01-23 12:10:00,49.87,49.9,49.0,49.88,380600.0,39.3194,39.3431,38.6335,39.3273,380600.0
2008-01-23 12:20:00,49.87,49.93,49.85,49.92,347100.0,39.3194,39.3667,39.3036,39.3588,347100.0
2008-01-23 12:30:00,49.92,49.93,49.6,49.62,366100.0,39.3588,39.3667,39.1065,39.1223,366100.0
2008-01-23 12:40:00,49.64,49.75,49.55,49.62,289000.0,39.1381,39.2248,39.0671,39.1223,289000.0
2008-01-23 12:50:00,49.61,49.83,49.54,49.7,166900.0,39.1144,39.2879,39.0592,39.1854,166900.0
2008-01-23 13:00:00,49.71,49.78,49.7,49.73,181300.0,39.1933,39.2484,39.1854,39.209,181300.0
2008-01-23 13:10:00,49.73,49.86,49.6,49.83,273500.0,39.209,39.3115,39.1065,39.2879,273500.0
2008-01-23 13:20:00,49.84,49.99,49.77,49.88,412300.0,39.2957,39.414,39.2406,39.3273,412300.0
2008-01-23 13:30:00,49.88,49.9,49.77,49.83,298800.0,39.3273,39.3431,39.2406,39.2879,298800.0
2008-01-23 13:40:00,49.84,50.01,48.12,49.93,230200.0,39.2957,39.4298,37.9396,39.3667,230200.0
2008-01-23 13:50:00,49.93,50.05,49.9,49.97,341200.0,39.3667,39.4613,39.3431,39.3982,341200.0
2008-01-23 14:00:00,49.97,49.98,49.78,49.87,242200.0,39.3982,39.4061,39.2484,39.3194,242200.0
2008-01-23 14:10:00,49.88,49.94,49.75,49.77,173400.0,39.3273,39.3746,39.2248,39.2406,173400.0
2008-01-23 14:20:00,49.77,49.95,49.77,49.83,281800.0,39.2406,39.3825,39.2406,39.2879,281800.0
2008-01-23 14:30:00,49.84,49.94,49.83,49.88,267200.0,39.2957,39.3746,39.2879,39.3273,267200.0
2008-01-23 14:40:00,49.87,49.9,49.74,49.77,320100.0,39.3194,39.3431,39.2169,39.2406,320100.0
2008-01-23 14:50:00,49.78,49.86,49.66,49.85,258100.0,39.2484,39.3115,39.1538,39.3036,258100.0
2008-01-23 15:00:00,49.84,50.03,49.8,50.02,497500.0,39.2957,39.4456,39.2642,39.4377,497500.0
2008-01-23 15:10:00,50.02,50.05,49.82,49.82,355900.0,39.4377,39.4613,39.28,39.28,355900.0
2008-01-23 15:20:00,49.81,49.97,49.8,49.95,568500.0,39.2721,39.3982,39.2642,39.3825,568500.0
2008-01-23 15:30:00,49.97,50.12,49.94,50.01,579100.0,39.3982,39.5165,39.3746,39.4298,579100.0
2008-01-23 15:40:00,49.97,50.03,49.81,49.96,644000.0,39.3982,39.4456,39.2721,39.3904,644000.0
2008-01-23 15:50:00,49.96,50.43,49.84,50.03,479200.0,39.3904,39.7609,39.2957,39.4456,479200.0
2008-01-24 09:30:00,50.37,50.53,49.75,49.99,418700.0,39.7136,39.8398,39.2248,39.414,418700.0
2008-01-24 09:40:00,49.98,50.18,49.9,49.97,311100.0,39.4061,39.5638,39.3431,39.3982,311100.0
2008-01-24 09:50:00,49.97,49.99,49.77,49.77,306300.0,39.3982,39.414,39.2406,39.2406,306300.0
2008-01-24 10:00:00,49.76,49.94,49.47,49.55,340700.0,39.2327,39.3746,39.004,39.0671,340700.0
2008-01-24 10:10:00,49.56,49.72,49.39,49.46,448900.0,39.075,39.2011,38.941,38.9961,448900.0
2008-01-24 10:20:00,49.46,49.67,49.4,49.47,501300.0,38.9961,39.1617,38.9488,39.004,501300.0
2008-01-24 10:30:00,49.47,49.69,49.28,49.67,272000.0,39.004,39.1775,38.8542,39.1617,272000.0
2008-01-24 10:40:00,49.68,49.8,49.46,49.76,202800.0,39.1696,39.2642,38.9961,39.2327,202800.0
2008-01-24 10:50:00,49.76,49.78,49.5,49.51,154000.0,39.2327,39.2484,39.0277,39.0356,154000.0
2008-01-24 11:00:00,49.51,49.83,49.5,49.76,220000.0,39.0356,39.2879,39.0277,39.2327,220000.0
2008-01-24 11:10:00,49.76,49.93,49.76,49.9,185900.0,39.2327,39.3667,39.2327,39.3431,185900.0
2008-01-24 11:20:00,49.88,50.0,49.81,49.99,169700.0,39.3273,39.4219,39.2721,39.414,169700.0
2008-01-24 11:30:00,49.99,50.0,49.71,49.73,168200.0,39.414,39.4219,39.1933,39.209,168200.0
2008-01-24 11:40:00,49.71,49.91,49.71,49.81,212400.0,39.1933,39.3509,39.1933,39.2721,212400.0
2008-01-24 11:50:00,49.81,49.93,49.75,49.78,229000.0,39.2721,39.3667,39.2248,39.2484,229000.0
2008-01-24 12:00:00,49.78,49.87,49.75,49.79,133100.0,39.2484,39.3194,39.2248,39.2563,133100.0
2008-01-24 12:10:00,49.81,49.91,49.78,49.81,190100.0,39.2721,39.3509,39.2484,39.2721,190100.0
2008-01-24 12:20:00,49.81,49.83,49.72,49.73,249800.0,39.2721,39.2879,39.2011,39.209,249800.0
2008-01-24 12:30:00,49.73,49.8,49.61,49.65,236400.0,39.209,39.2642,39.1144,39.1459,236400.0
2008-01-24 12:40:00,49.66,49.8,49.65,49.79,214200.0,39.1538,39.2642,39.1459,39.2563,214200.0
2008-01-24 12:50:00,49.79,49.86,49.75,49.84,132900.0,39.2563,39.3115,39.2248,39.2957,132900.0
2008-01-24 13:00:00,49.84,49.88,49.74,49.79,140100.0,39.2957,39.3273,39.2169,39.2563,140100.0
2008-01-24 13:10:00,49.79,49.94,49.76,49.88,146200.0,39.2563,39.3746,39.2327,39.3273,146200.0
2008-01-24 13:20:00,49.86,49.9,49.76,49.79,142700.0,39.3115,39.3431,39.2327,39.2563,142700.0
2008-01-24 13:30:00,49.8,49.91,49.8,49.87,167700.0,39.2642,39.3509,39.2642,39.3194,167700.0
2008-01-24 13:40:00,49.88,49.93,49.79,49.86,264500.0,39.3273,39.3667,39.2563,39.3115,264500.0
2008-01-24 13:50:00,49.87,49.9,49.82,49.83,156600.0,39.3194,39.3431,39.28,39.2879,156600.0
2008-01-24 14:00:00,49.82,50.03,49.79,50.02,167800.0,39.28,39.4456,39.2563,39.4377,167800.0
2008-01-24 14:10:00,50.01,50.02,49.8,49.96,135500.0,39.4298,39.4377,39.2642,39.3904,135500.0
2008-01-24 14:20:00,49.95,50.14,49.95,50.01,167200.0,39.3825,39.5323,39.3825,39.4298,167200.0
2008-01-24 14:30:00,50.0,50.05,49.93,50.04,218500.0,39.4219,39.4613,39.3667,39.4534,218500.0
2008-01-24 14:40:00,50.04,50.04,49.92,50.0,602900.0,39.4534,39.4534,39.3588,39.4219,602900.0
2008-01-24 14:50:00,50.0,50.02,49.9,49.94,313600.0,39.4219,39.4377,39.3431,39.3746,313600.0
2008-01-24 15:00:00,49.93,50.02,49.9,50.0,431900.0,39.3667,39.4377,39.3431,39.4219,431900.0
2008-01-24 15:10:00,50.0,50.04,49.78,49.83,255000.0,39.4219,39.4534,39.2484,39.2879,255000.0
2008-01-24 15:20:00,49.84,49.93,49.83,49.9,260900.0,39.2957,39.3667,39.2879,39.3431,260900.0
2008-01-24 15:30:00,49.9,49.95,49.78,49.84,462600.0,39.3431,39.3825,39.2484,39.2957,462600.0
2008-01-24 15:40:00,49.84,50.0,49.84,49.99,718700.0,39.2957,39.4219,39.2957,39.414,718700.0
2008-01-24 15:50:00,49.99,50.0,49.78,49.8,710200.0,39.414,39.4219,39.2484,39.2642,710200.0
2008-01-25 09:30:00,49.88,50.2,49.5,49.52,493700.0,39.3273,39.5796,39.0277,39.0434,493700.0
2008-01-25 09:40:00,49.52,49.92,49.5,49.65,324700.0,39.0434,39.3588,39.0277,39.1459,324700.0
2008-01-25 09:50:00,49.63,49.94,49.62,49.79,386000.0,39.1302,39.3746,39.1223,39.2563,386000.0
2008-01-25 10:00:00,49.79,49.87,49.68,49.8,290100.0,39.2563,39.3194,39.1696,39.2642,290100.0
2008-01-25 10:10:00,49.8,49.85,49.69,49.76,259700.0,39.2642,39.3036,39.1775,39.2327,259700.0
2008-01-25 10:20:00,49.76,49.8,49.63,49.66,390800.0,39.2327,39.2642,39.1302,39.1538,390800.0
2008-01-25 10:30:00,49.66,49.84,49.6,49.75,277100.0,39.1538,39.2957,39.1065,39.2248,277100.0
2008-01-25 10:40:00,49.76,49.82,49.71,49.73,273800.0,39.2327,39.28,39.1933,39.209,273800.0
2008-01-25 10:50:00,49.71,49.76,49.66,49.66,228500.0,39.1933,39.2327,39.1538,39.1538,228500.0
2008-01-25 11:00:00,49.67,49.76,49.61,49.63,279000.0,39.1617,39.2327,39.1144,39.1302,279000.0
2008-01-25 11:10:00,49.65,49.7,49.57,49.6,213600.0,39.1459,39.1854,39.0829,39.1065,213600.0
2008-01-25 11:20:00,49.62,49.68,49.5,49.64,289600.0,39.1223,39.1696,39.0277,39.1381,289600.0
2008-01-25 11:30:00,49.64,49.86,49.59,49.76,357100.0,39.1381,39.3115,39.0986,39.2327,357100.0
2008-01-25 11:40:00,49.76,49.84,49.69,49.69,332500.0,39.2327,39.2957,39.1775,39.1775,332500.0
2008-01-25 11:50:00,49.7,49.76,49.66,49.74,177500.0,39.1854,39.2327,39.1538,39.2169,177500.0
2008-01-25 12:00:00,49.74,49.75,49.67,49.71,174300.0,39.2169,39.2248,39.1617,39.1933,174300.0
2008-01-25 12:10:00,49.72,49.75,49.65,49.74,257400.0,39.2011,39.2248,39.1459,39.2169,257400.0
2008-01-25 12:20:00,49.74,49.77,49.71,49.72,133100.0,39.2169,39.2406,39.1933,39.2011,133100.0
2008-01-25 12:30:00,49.73,49.75,49.7,49.73,193200.0,39.209,39.2248,39.1854,39.209,193200.0
2008-01-25 12:40:00,49.73,49.75,49.62,49.68,240300.0,39.209,39.2248,39.1223,39.1696,240300.0
2008-01-25 12:50:00,49.67,49.74,49.5,49.56,186000.0,39.1617,39.2169,39.0277,39.075,186000.0
2008-01-25 13:00:00,49.57,49.75,49.54,49.71,223300.0,39.0829,39.2248,39.0592,39.1933,223300.0
2008-01-25 13:10:00,49.71,49.8,49.63,49.63,256600.0,39.1933,39.2642,39.1302,39.1302,256600.0
2008-01-25 13:20:00,49.63,49.71,49.54,49.62,188700.0,39.1302,39.1933,39.0592,39.1223,188700.0
2008-01-25 13:30:00,49.6,49.75,49.56,49.75,206300.0,39.1065,39.2248,39.075,39.2248,206300.0
2008-01-25 13:40:00,49.74,49.75,49.64,49.69,188800.0,39.2169,39.2248,39.1381,39.1775,188800.0
2008-01-25 13:50:00,49.7,49.71,49.61,49.64,189000.0,39.1854,39.1933,39.1144,39.1381,189000.0
2008-01-25 14:00:00,49.64,49.7,49.61,49.65,281000.0,39.1381,39.1854,39.1144,39.1459,281000.0
2008-01-25 14:10:00,49.64,49.75,49.61,49.67,431800.0,39.1381,39.2248,39.1144,39.1617,431800.0
2008-01-25 14:20:00,49.67,49.77,49.63,49.67,412500.0,39.1617,39.2406,39.1302,39.1617,412500.0
2008-01-25 14:30:00,49.68,49.75,49.67,49.72,223700.0,39.1696,39.2248,39.1617,39.2011,223700.0
2008-01-25 14:40:00,49.73,49.74,49.7,49.71,240400.0,39.209,39.2169,39.1854,39.1933,240400.0
2008-01-25 14:50:00,49.7,49.73,49.69,49.72,271600.0,39.1854,39.209,39.1775,39.2011,271600.0
2008-01-25 15:00:00,49.71,49.75,49.71,49.75,347400.0,39.1933,39.2248,39.1933,39.2248,347400.0
2008-01-25 15:10:00,49.75,50.05,49.71,50.0,418300.0,39.2248,39.4613,39.1933,39.4219,418300.0
2008-01-25 15:20:00,50.0,50.12,49.95,50.02,349700.0,39.4219,39.5165,39.3825,39.4377,349700.0
2008-01-25 15:30:00,50.02,50.06,49.97,50.0,491700.0,39.4377,39.4692,39.3982,39.4219,491700.0
2008-01-25 15:40:00,50.0,50.05,49.7,49.94,645400.0,39.4219,39.4613,39.1854,39.3746,645400.0
2008-01-25 15:50:00,49.94,50.02,49.92,49.98,817500.0,39.3746,39.4377,39.3588,39.4061,817500.0
2008-01-28 09:30:00,49.9,50.32,49.9,50.13,198500.0,39.3431,39.6742,39.3431,39.5244,198500.0
2008-01-28 09:40:00,50.12,50.2,49.74,49.74,324400.0,39.5165,39.5796,39.2169,39.2169,324400.0
2008-01-28 09:50:00,49.72,49.99,49.6,49.63,219300.0,39.2011,39.414,39.1065,39.1302,219300.0
2008-01-28 10:00:00,49.64,49.81,49.59,49.7,285800.0,39.1381,39.2721,39.0986,39.1854,285800.0
2008-01-28 10:10:00,49.69,49.77,49.68,49.72,182900.0,39.1775,39.2406,39.1696,39.2011,182900.0
2008-01-28 10:20:00,49.74,49.87,49.69,49.74,285500.0,39.2169,39.3194,39.1775,39.2169,285500.0
2008-01-28 10:30:00,49.73,49.89,49.71,49.77,277000.0,39.209,39.3352,39.1933,39.2406,277000.0
2008-01-28 10:40:00,49.76,49.93,49.74,49.92,153500.0,39.2327,39.3667,39.2169,39.3588,153500.0
2008-01-28 10:50:00,49.91,49.98,49.78,49.82,218900.0,39.3509,39.4061,39.2484,39.28,218900.0
2008-01-28 11:00:00,49.82,49.9,49.8,49.84,224800.0,39.28,39.3431,39.2642,39.2957,224800.0
2008-01-28 11:10:00,49.85,49.95,49.77,49.81,179100.0,39.3036,39.3825,39.2406,39.2721,179100.0
2008-01-28 11:20:00,49.81,49.95,49.75,49.91,140800.0,39.2721,39.3825,39.2248,39.3509,140800.0
2008-01-28 11:30:00,49.91,49.96,49.83,49.86,191300.0,39.3509,39.3904,39.2879,39.3115,191300.0
2008-01-28 11:40:00,49.86,49.92,49.82,49.9,211400.0,39.3115,39.3588,39.28,39.3431,211400.0
2008-01-28 11:50:00,49.89,49.93,49.82,49.85,173400.0,39.3352,39.3667,39.28,39.3036,173400.0
2008-01-28 12:00:00,49.85,49.89,49.72,49.74,264500.0,39.3036,39.3352,39.2011,39.2169,264500.0
2008-01-28 12:10:00,49.74,49.83,49.72,49.73,153500.0,39.2169,39.2879,39.2011,39.209,153500.0
2008-01-28 12:20:00,49.73,49.9,49.71,49.8,199200.0,39.209,39.3431,39.1933,39.2642,199200.0
2008-01-28 12:30:00,49.79,49.87,49.71,49.72,172000.0,39.2563,39.3194,39.1933,39.2011,172000.0
2008-01-28 12:40:00,49.72,49.92,49.69,49.9,194500.0,39.2011,39.3588,39.1775,39.3431,194500.0
2008-01-28 12:50:00,49.9,50.02,49.86,49.95,164500.0,39.3431,39.4377,39.3115,39.3825,164500.0
2008-01-28 13:00:00,49.95,50.21,49.92,50.09,197300.0,39.3825,39.5875,39.3588,39.4929,197300.0
2008-01-28 13:10:00,50.09,50.09,49.99,50.01,267700.0,39.4929,39.4929,39.414,39.4298,267700.0
2008-01-28 13:20:00,50.01,50.09,49.88,49.96,160200.0,39.4298,39.4929,39.3273,39.3904,160200.0
2008-01-28 13:30:00,49.95,50.01,49.88,49.96,180100.0,39.3825,39.4298,39.3273,39.3904,180100.0
2008-01-28 13:40:00,49.96,50.02,49.88,49.9,190400.0,39.3904,39.4377,39.3273,39.3431,190400.0
2008-01-28 13:50:00,49.9,50.11,49.77,50.02,361900.0,39.3431,39.5086,39.2406,39.4377,361900.0
2008-01-28 14:00:00,50.02,50.22,49.97,50.18,322700.0,39.4377,39.5954,39.3982,39.5638,322700.0
2008-01-28 14:10:00,50.18,50.31,50.18,50.29,142800.0,39.5638,39.6663,39.5638,39.6505,142800.0
2008-01-28 14:20:00,50.28,50.31,50.25,50.25,106900.0,39.6427,39.6663,39.619,39.619,106900.0
2008-01-28 14:30:00,50.23,50.39,50.22,50.35,124000.0,39.6032,39.7294,39.5954,39.6979,124000.0
2008-01-28 14:40:00,50.35,50.36,50.19,50.19,142600.0,39.6979,39.7057,39.5717,39.5717,142600.0
2008-01-28 14:50:00,50.19,50.32,50.18,50.3,161200.0,39.5717,39.6742,39.5638,39.6584,161200.0
2008-01-28 15:00:00,50.29,50.3,50.15,50.28,207700.0,39.6505,39.6584,39.5402,39.6427,207700.0
2008-01-28 15:10:00,50.27,50.32,50.22,50.23,164900.0,39.6348,39.6742,39.5954,39.6032,164900.0
2008-01-28 15:20:00,50.24,50.44,50.1,50.37,249200.0,39.6111,39.7688,39.5007,39.7136,249200.0
2008-01-28 15:30:00,50.35,50.37,50.12,50.33,275300.0,39.6979,39.7136,39.5165,39.6821,275300.0
2008-01-28 15:40:00,50.33,50.7,50.28,50.6,478900.0,39.6821,39.9738,39.6427,39.895,478900.0
2008-01-28 15:50:00,50.6,51.15,50.6,51.15,1212600.0,39.895,40.3286,39.895,40.3286,1212600.0
2008-01-29 09:30:00,52.22,52.22,51.06,51.07,360100.0,41.1722,41.1722,40.2576,40.2655,360100.0
2008-01-29 09:40:00,51.07,51.07,50.5,50.63,372500.0,40.2655,40.2655,39.8161,39.9186,372500.0
2008-01-29 09:50:00,50.61,50.85,50.57,50.66,278300.0,39.9028,40.0921,39.8713,39.9423,278300.0
2008-01-29 10:00:00,50.65,50.8,50.59,50.68,341900.0,39.9344,40.0527,39.8871,39.958,341900.0
2008-01-29 10:10:00,50.68,50.74,50.31,50.35,436600.0,39.958,40.0053,39.6663,39.6979,436600.0
2008-01-29 10:20:00,50.35,50.54,50.27,50.34,252200.0,39.6979,39.8477,39.6348,39.69,252200.0
2008-01-29 10:30:00,50.35,50.43,50.26,50.41,192900.0,39.6979,39.7609,39.6269,39.7452,192900.0
2008-01-29 10:40:00,50.42,50.57,50.3,50.33,236900.0,39.753,39.8713,39.6584,39.6821,236900.0
2008-01-29 10:50:00,50.33,50.36,50.27,50.29,146100.0,39.6821,39.7057,39.6348,39.6505,146100.0
2008-01-29 11:00:00,50.29,50.36,50.28,50.3,164900.0,39.6505,39.7057,39.6427,39.6584,164900.0
2008-01-29 11:10:00,50.3,50.32,50.17,50.21,219100.0,39.6584,39.6742,39.5559,39.5875,219100.0
2008-01-29 11:20:00,50.21,50.27,50.13,50.13,220600.0,39.5875,39.6348,39.5244,39.5244,220600.0
2008-01-29 11:30:00,50.14,50.34,50.12,50.27,237900.0,39.5323,39.69,39.5165,39.6348,237900.0
2008-01-29 11:40:00,50.26,50.55,50.23,50.52,182000.0,39.6269,39.8555,39.6032,39.8319,182000.0
2008-01-29 11:50:00,50.52,50.77,50.4,50.54,229200.0,39.8319,40.029,39.7373,39.8477,229200.0
2008-01-29 12:00:00,50.54,50.62,50.47,50.59,214100.0,39.8477,39.9107,39.7925,39.8871,214100.0
2008-01-29 12:10:00,50.58,50.62,50.34,50.36,184700.0,39.8792,39.9107,39.69,39.7057,184700.0
2008-01-29 12:20:00,50.36,50.51,50.3,50.45,429300.0,39.7057,39.824,39.6584,39.7767,429300.0
2008-01-29 12:30:00,50.46,50.59,50.37,50.41,176000.0,39.7846,39.8871,39.7136,39.7452,176000.0
2008-01-29 12:40:00,50.41,50.6,50.41,50.55,226600.0,39.7452,39.895,39.7452,39.8555,226600.0
2008-01-29 12:50:00,50.54,50.75,50.54,50.69,162200.0,39.8477,40.0132,39.8477,39.9659,162200.0
2008-01-29 13:00:00,50.69,50.79,50.48,50.5,187600.0,39.9659,40.0448,39.8004,39.8161,187600.0
2008-01-29 13:10:00,50.5,50.65,50.47,50.64,222400.0,39.8161,39.9344,39.7925,39.9265,222400.0
2008-01-29 13:20:00,50.65,50.79,50.63,50.75,167900.0,39.9344,40.0448,39.9186,40.0132,167900.0
2008-01-29 13:30:00,50.75,50.78,50.67,50.75,171300.0,40.0132,40.0369,39.9502,40.0132,171300.0
2008-01-29 13:40:00,50.75,50.86,50.75,50.8,117900.0,40.0132,40.1,40.0132,40.0527,117900.0
2008-01-29 13:50:00,50.8,50.83,50.69,50.71,165000.0,40.0527,40.0763,39.9659,39.9817,165000.0
2008-01-29 14:00:00,50.7,50.87,50.7,50.8,191500.0,39.9738,40.1078,39.9738,40.0527,191500.0
2008-01-29 14:10:00,50.8,50.85,50.79,50.81,98700.0,40.0527,40.0921,40.0448,40.0605,98700.0
2008-01-29 14:20:00,50.81,50.93,50.78,50.83,153500.0,40.0605,40.1551,40.0369,40.0763,153500.0
2008-01-29 14:30:00,50.83,50.85,50.79,50.8,172900.0,40.0763,40.0921,40.0448,40.0527,172900.0
2008-01-29 14:40:00,50.81,50.84,50.78,50.8,151900.0,40.0605,40.0842,40.0369,40.0527,151900.0
2008-01-29 14:50:00,50.81,50.84,50.8,50.82,156400.0,40.0605,40.0842,40.0527,40.0684,156400.0
2008-01-29 15:00:00,50.82,50.86,50.8,50.84,210500.0,40.0684,40.1,40.0527,40.0842,210500.0
2008-01-29 15:10:00,50.85,50.85,50.8,50.81,175100.0,40.0921,40.0921,40.0527,40.0605,175100.0
2008-01-29 15:20:00,50.81,50.86,50.8,50.81,246600.0,40.0605,40.1,40.0527,40.0605,246600.0
2008-01-29 15:30:00,50.8,50.91,50.8,50.87,382900.0,40.0527,40.1394,40.0527,40.1078,382900.0
2008-01-29 15:40:00,50.87,50.88,50.78,50.83,538800.0,40.1078,40.1157,40.0369,40.0763,538800.0
2008-01-29 15:50:00,50.84,50.86,50.78,50.8,608900.0,40.0842,40.1,40.0369,40.0527,608900.0
2008-01-30 09:30:00,50.51,51.07,50.34,50.88,368200.0,39.824,40.2655,39.69,40.1157,368200.0
2008-01-30 09:40:00,50.88,50.98,50.73,50.76,165700.0,40.1157,40.1946,39.9975,40.0211,165700.0
2008-01-30 09:50:00,50.77,51.09,50.67,51.0,140100.0,40.029,40.2813,39.9502,40.2103,140100.0
2008-01-30 10:00:00,51.0,51.1,50.98,51.09,393900.0,40.2103,40.2892,40.1946,40.2813,393900.0
2008-01-30 10:10:00,51.09,51.12,50.94,51.01,112900.0,40.2813,40.305,40.163,40.2182,112900.0
2008-01-30 10:20:00,51.01,51.09,50.99,51.04,112200.0,40.2182,40.2813,40.2025,40.2419,112200.0
2008-01-30 10:30:00,51.04,51.06,50.75,50.8,131600.0,40.2419,40.2576,40.0132,40.0527,131600.0
2008-01-30 10:40:00,50.81,51.02,50.81,50.9,75500.0,40.0605,40.2261,40.0605,40.1315,75500.0
2008-01-30 10:50:00,50.9,51.01,50.88,50.98,84100.0,40.1315,40.2182,40.1157,40.1946,84100.0
2008-01-30 11:00:00,50.99,51.02,50.82,50.82,60300.0,40.2025,40.2261,40.0684,40.0684,60300.0
2008-01-30 11:10:00,50.82,50.86,50.8,50.8,67600.0,40.0684,40.1,40.0527,40.0527,67600.0
2008-01-30 11:20:00,50.8,50.82,50.75,50.77,55800.0,40.0527,40.0684,40.0132,40.029,55800.0
2008-01-30 11:30:00,50.76,50.89,50.76,50.89,50200.0,40.0211,40.1236,40.0211,40.1236,50200.0
2008-01-30 11:40:00,50.89,51.09,50.88,50.99,147700.0,40.1236,40.2813,40.1157,40.2025,147700.0
2008-01-30 11:50:00,51.0,51.0,50.84,50.87,71800.0,40.2103,40.2103,40.0842,40.1078,71800.0
2008-01-30 12:00:00,50.85,51.09,50.84,51.06,118900.0,40.0921,40.2813,40.0842,40.2576,118900.0
2008-01-30 12:10:00,51.05,51.05,50.83,50.85,80300.0,40.2498,40.2498,40.0763,40.0921,80300.0
2008-01-30 12:20:00,50.85,50.87,50.68,50.71,124500.0,40.0921,40.1078,39.958,39.9817,124500.0
2008-01-30 12:30:00,50.7,50.81,50.7,50.74,86500.0,39.9738,40.0605,39.9738,40.0053,86500.0
2008-01-30 12:40:00,50.74,50.74,50.67,50.69,83100.0,40.0053,40.0053,39.9502,39.9659,83100.0
2008-01-30 12:50:00,50.69,50.74,50.67,50.74,72800.0,39.9659,40.0053,39.9502,40.0053,72800.0
2008-01-30 13:00:00,50.74,50.88,50.72,50.87,102400.0,40.0053,40.1157,39.9896,40.1078,102400.0
2008-01-30 13:10:00,50.87,50.95,50.86,50.94,89200.0,40.1078,40.1709,40.1,40.163,89200.0
2008-01-30 13:20:00,50.93,50.94,50.75,50.77,109500.0,40.1551,40.163,40.0132,40.029,109500.0
2008-01-30 13:30:00,50.78,50.81,50.6,50.6,130400.0,40.0369,40.0605,39.895,39.895,130400.0
2008-01-30 13:40:00,50.6,50.6,50.41,50.45,130500.0,39.895,39.895,39.7452,39.7767,130500.0
2008-01-30 13:50:00,50.44,50.61,50.4,50.55,91000.0,39.7688,39.9028,39.7373,39.8555,91000.0
2008-01-30 14:00:00,50.53,50.66,50.5,50.59,149400.0,39.8398,39.9423,39.8161,39.8871,149400.0
2008-01-30 14:10:00,50.58,51.24,50.57,50.97,299600.0,39.8792,40.3996,39.8713,40.1867,299600.0
2008-01-30 14:20:00,50.97,51.14,50.68,50.84,274800.0,40.1867,40.3207,39.958,40.0842,274800.0
2008-01-30 14:30:00,50.83,50.97,50.6,50.94,350100.0,40.0763,40.1867,39.895,40.163,350100.0
2008-01-30 14:40:00,50.95,51.13,50.92,51.06,244600.0,40.1709,40.3128,40.1473,40.2576,244600.0
2008-01-30 14:50:00,51.04,51.13,50.94,51.07,229800.0,40.2419,40.3128,40.163,40.2655,229800.0
2008-01-30 15:00:00,51.07,51.08,50.88,51.0,274700.0,40.2655,40.2734,40.1157,40.2103,274700.0
2008-01-30 15:10:00,51.0,51.3,50.92,51.05,314000.0,40.2103,40.4469,40.1473,40.2498,314000.0
2008-01-30 15:20:00,51.06,51.09,50.69,50.69,2826900.0,40.2576,40.2813,39.9659,39.9659,2826900.0
2008-01-30 15:30:00,50.69,50.72,50.31,50.43,359900.0,39.9659,39.9896,39.6663,39.7609,359900.0
2008-01-30 15:40:00,50.44,50.55,50.25,50.46,357100.0,39.7688,39.8555,39.619,39.7846,357100.0
2008-01-30 15:50:00,50.46,50.64,50.13,50.2,566700.0,39.7846,39.9265,39.5244,39.5796,566700.0
2008-01-31 09:30:00,50.07,50.07,49.32,49.69,323600.0,39.4771,39.4771,38.8858,39.1775,323600.0
2008-01-31 09:40:00,49.7,49.72,49.36,49.56,388900.0,39.1854,39.2011,38.9173,39.075,388900.0
2008-01-31 09:50:00,49.56,49.7,49.42,49.65,246800.0,39.075,39.1854,38.9646,39.1459,246800.0
2008-01-31 10:00:00,49.65,49.68,49.43,49.64,232500.0,39.1459,39.1696,38.9725,39.1381,232500.0
2008-01-31 10:10:00,49.63,49.79,49.53,49.62,231600.0,39.1302,39.2563,39.0513,39.1223,231600.0
2008-01-31 10:20:00,49.62,49.84,49.54,49.61,123500.0,39.1223,39.2957,39.0592,39.1144,123500.0
2008-01-31 10:30:00,49.62,49.73,49.46,49.47,180200.0,39.1223,39.209,38.9961,39.004,180200.0
2008-01-31 10:40:00,49.46,49.76,49.43,49.76,144800.0,38.9961,39.2327,38.9725,39.2327,144800.0
2008-01-31 10:50:00,49.75,49.88,49.6,49.87,122700.0,39.2248,39.3273,39.1065,39.3194,122700.0
2008-01-31 11:00:00,49.87,49.93,49.78,49.85,180600.0,39.3194,39.3667,39.2484,39.3036,180600.0
2008-01-31 11:10:00,49.85,49.98,49.82,49.92,166600.0,39.3036,39.4061,39.28,39.3588,166600.0
2008-01-31 11:20:00,49.91,50.07,49.74,50.0,155400.0,39.3509,39.4771,39.2169,39.4219,155400.0
2008-01-31 11:30:00,50.0,50.04,49.9,49.92,79100.0,39.4219,39.4534,39.3431,39.3588,79100.0
2008-01-31 11:40:00,49.93,50.22,49.92,50.13,108700.0,39.3667,39.5954,39.3588,39.5244,108700.0
2008-01-31 11:50:00,50.13,50.57,50.08,50.4,472500.0,39.5244,39.8713,39.485,39.7373,472500.0
2008-01-31 12:00:00,50.4,50.42,50.3,50.34,138100.0,39.7373,39.753,39.6584,39.69,138100.0
2008-01-31 12:10:00,50.33,50.4,50.22,50.26,124400.0,39.6821,39.7373,39.5954,39.6269,124400.0
2008-01-31 12:20:00,50.26,50.29,50.14,50.17,89500.0,39.6269,39.6505,39.5323,39.5559,89500.0
2008-01-31 12:30:00,50.18,50.43,50.17,50.37,101700.0,39.5638,39.7609,39.5559,39.7136,101700.0
2008-01-31 12:40:00,50.37,50.4,50.26,50.31,62800.0,39.7136,39.7373,39.6269,39.6663,62800.0
2008-01-31 12:50:00,50.3,50.31,50.25,50.27,163500.0,39.6584,39.6663,39.619,39.6348,163500.0
2008-01-31 13:00:00,50.28,50.3,50.22,50.22,98900.0,39.6427,39.6584,39.5954,39.5954,98900.0
2008-01-31 13:10:00,50.22,50.36,50.2,50.31,75600.0,39.5954,39.7057,39.5796,39.6663,75600.0
2008-01-31 13:20:00,50.31,50.45,50.3,50.33,60600.0,39.6663,39.7767,39.6584,39.6821,60600.0
2008-01-31 13:30:00,50.34,50.5,50.34,50.46,91400.0,39.69,39.8161,39.69,39.7846,91400.0
2008-01-31 13:40:00,50.46,50.56,50.39,50.54,62900.0,39.7846,39.8634,39.7294,39.8477,62900.0
2008-01-31 13:50:00,50.54,50.58,50.44,50.47,103200.0,39.8477,39.8792,39.7688,39.7925,103200.0
2008-01-31 14:00:00,50.46,50.5,50.4,50.4,58500.0,39.7846,39.8161,39.7373,39.7373,58500.0
2008-01-31 14:10:00,50.41,50.63,50.41,50.63,95700.0,39.7452,39.9186,39.7452,39.9186,95700.0
2008-01-31 14:20:00,50.62,50.65,50.48,50.57,125100.0,39.9107,39.9344,39.8004,39.8713,125100.0
2008-01-31 14:30:00,50.56,50.65,50.51,50.52,143900.0,39.8634,39.9344,39.824,39.8319,143900.0
2008-01-31 14:40:00,50.51,50.69,50.48,50.67,117700.0,39.824,39.9659,39.8004,39.9502,117700.0
2008-01-31 14:50:00,50.67,50.73,50.53,50.71,172500.0,39.9502,39.9975,39.8398,39.9817,172500.0
2008-01-31 15:00:00,50.72,50.77,50.49,50.69,185400.0,39.9896,40.029,39.8082,39.9659,185400.0
2008-01-31 15:10:00,50.68,50.77,50.58,50.64,122400.0,39.958,40.029,39.8792,39.9265,122400.0
2008-01-31 15:20:00,50.64,50.83,50.61,50.76,131200.0,39.9265,40.0763,39.9028,40.0211,131200.0
2008-01-31 15:30:00,50.76,50.86,50.67,50.82,200000.0,40.0211,40.1,39.9502,40.0684,200000.0
2008-01-31 15:40:00,50.83,51.12,50.82,51.08,373400.0,40.0763,40.305,40.0684,40.2734,373400.0
2008-01-31 15:50:00,51.08,51.11,50.54,50.79,626300.0,40.2734,40.2971,39.8477,40.0448,626300.0
2008-02-01 09:30:00,50.85,51.03,50.0,50.9,350800.0,40.0921,40.234,39.4219,40.1315,350800.0
2008-02-01 09:40:00,50.91,50.94,50.8,50.9,230100.0,40.1394,40.163,40.0527,40.1315,230100.0
2008-02-01 09:50:00,50.89,50.9,50.66,50.76,142100.0,40.1236,40.1315,39.9423,40.0211,142100.0
2008-02-01 10:00:00,50.77,50.89,50.7,50.73,186800.0,40.029,40.1236,39.9738,39.9975,186800.0
2008-02-01 10:10:00,50.74,50.75,50.4,50.41,213200.0,40.0053,40.0132,39.7373,39.7452,213200.0
2008-02-01 10:20:00,50.41,50.52,50.17,50.4,212800.0,39.7452,39.8319,39.5559,39.7373,212800.0
2008-02-01 10:30:00,50.4,50.41,50.09,50.18,211600.0,39.7373,39.7452,39.4929,39.5638,211600.0
2008-02-01 10:40:00,50.18,50.21,49.93,49.99,286100.0,39.5638,39.5875,39.3667,39.414,286100.0
2008-02-01 10:50:00,49.98,50.21,49.97,50.14,206900.0,39.4061,39.5875,39.3982,39.5323,206900.0
2008-02-01 11:00:00,50.14,50.4,50.11,50.24,169800.0,39.5323,39.7373,39.5086,39.6111,169800.0
2008-02-01 11:10:00,50.24,50.39,50.18,50.22,133300.0,39.6111,39.7294,39.5638,39.5954,133300.0
2008-02-01 11:20:00,50.22,50.27,50.11,50.12,136900.0,39.5954,39.6348,39.5086,39.5165,136900.0
2008-02-01 11:30:00,50.13,50.19,50.09,50.16,149400.0,39.5244,39.5717,39.4929,39.548,149400.0
2008-02-01 11:40:00,50.16,50.3,50.07,50.21,162500.0,39.548,39.6584,39.4771,39.5875,162500.0
2008-02-01 11:50:00,50.23,50.25,50.07,50.08,89700.0,39.6032,39.619,39.4771,39.485,89700.0
2008-02-01 12:00:00,50.09,50.18,50.0,50.05,159400.0,39.4929,39.5638,39.4219,39.4613,159400.0
2008-02-01 12:10:00,50.06,50.09,49.88,49.95,110000.0,39.4692,39.4929,39.3273,39.3825,110000.0
2008-02-01 12:20:00,49.95,49.97,49.83,49.9,109600.0,39.3825,39.3982,39.2879,39.3431,109600.0
2008-02-01 12:30:00,49.9,49.96,49.86,49.86,93900.0,39.3431,39.3904,39.3115,39.3115,93900.0
2008-02-01 12:40:00,49.86,49.95,49.82,49.85,87300.0,39.3115,39.3825,39.28,39.3036,87300.0
2008-02-01 12:50:00,49.86,49.91,49.8,49.82,119600.0,39.3115,39.3509,39.2642,39.28,119600.0
2008-02-01 13:00:00,49.81,50.1,49.78,50.08,116500.0,39.2721,39.5007,39.2484,39.485,116500.0
2008-02-01 13:10:00,50.09,50.1,50.0,50.02,79000.0,39.4929,39.5007,39.4219,39.4377,79000.0
2008-02-01 13:20:00,50.01,50.1,49.99,50.08,64600.0,39.4298,39.5007,39.414,39.485,64600.0
2008-02-01 13:30:00,50.09,50.19,50.01,50.08,95800.0,39.4929,39.5717,39.4298,39.485,95800.0
2008-02-01 13:40:00,50.08,50.21,50.08,50.19,137000.0,39.485,39.5875,39.485,39.5717,137000.0
2008-02-01 13:50:00,50.2,50.2,49.96,49.97,114000.0,39.5796,39.5796,39.3904,39.3982,114000.0
2008-02-01 14:00:00,49.96,49.99,49.8,49.9,178100.0,39.3904,39.414,39.2642,39.3431,178100.0
2008-02-01 14:10:00,49.9,49.92,49.83,49.86,116300.0,39.3431,39.3588,39.2879,39.3115,116300.0
2008-02-01 14:20:00,49.87,49.92,49.71,49.75,242100.0,39.3194,39.3588,39.1933,39.2248,242100.0
2008-02-01 14:30:00,49.75,49.86,49.74,49.76,273200.0,39.2248,39.3115,39.2169,39.2327,273200.0
2008-02-01 14:40:00,49.76,49.83,49.72,49.74,218000.0,39.2327,39.2879,39.2011,39.2169,218000.0
2008-02-01 14:50:00,49.74,49.8,49.65,49.71,243500.0,39.2169,39.2642,39.1459,39.1933,243500.0
2008-02-01 15:00:00,49.7,50.03,49.7,49.93,247800.0,39.1854,39.4456,39.1854,39.3667,247800.0
2008-02-01 15:10:00,49.93,49.97,49.81,49.93,145700.0,39.3667,39.3982,39.2721,39.3667,145700.0
2008-02-01 15:20:00,49.94,50.08,49.89,50.03,182400.0,39.3746,39.485,39.3352,39.4456,182400.0
2008-02-01 15:30:00,50.03,50.09,49.99,50.02,160400.0,39.4456,39.4929,39.414,39.4377,160400.0
2008-02-01 15:40:00,50.02,50.1,50.01,50.08,268000.0,39.4377,39.5007,39.4298,39.485,268000.0
2008-02-01 15:50:00,50.08,50.12,50.0,50.02,385900.0,39.485,39.5165,39.4219,39.4377,385900.0
2008-02-04 09:30:00,49.91,50.18,49.87,49.92,179600.0,39.3509,39.5638,39.3194,39.3588,179600.0
2008-02-04 09:40:00,49.92,50.1,49.88,49.96,105300.0,39.3588,39.5007,39.3273,39.3904,105300.0
2008-02-04 09:50:00,49.94,50.01,49.84,49.98,114300.0,39.3746,39.4298,39.2957,39.4061,114300.0
2008-02-04 10:00:00,49.97,50.03,49.88,49.9,110800.0,39.3982,39.4456,39.3273,39.3431,110800.0
2008-02-04 10:10:00,49.9,50.02,49.87,49.95,105100.0,39.3431,39.4377,39.3194,39.3825,105100.0
2008-02-04 10:20:00,49.96,50.06,49.9,50.0,106400.0,39.3904,39.4692,39.3431,39.4219,106400.0
2008-02-04 10:30:00,50.0,50.05,49.92,50.0,103500.0,39.4219,39.4613,39.3588,39.4219,103500.0
2008-02-04 10:40:00,49.99,50.11,49.99,50.06,125900.0,39.414,39.5086,39.414,39.4692,125900.0
2008-02-04 10:50:00,50.06,50.14,49.93,50.0,81600.0,39.4692,39.5323,39.3667,39.4219,81600.0
2008-02-04 11:00:00,50.0,50.06,49.95,50.03,83900.0,39.4219,39.4692,39.3825,39.4456,83900.0
2008-02-04 11:10:00,50.03,50.05,49.97,50.0,81400.0,39.4456,39.4613,39.3982,39.4219,81400.0
2008-02-04 11:20:00,49.97,50.02,49.95,49.97,59400.0,39.3982,39.4377,39.3825,39.3982,59400.0
2008-02-04 11:30:00,49.98,50.12,49.97,50.05,73300.0,39.4061,39.5165,39.3982,39.4613,73300.0
2008-02-04 11:40:00,50.07,50.1,49.97,50.04,93600.0,39.4771,39.5007,39.3982,39.4534,93600.0
2008-02-04 11:50:00,50.04,50.16,49.92,49.95,125200.0,39.4534,39.548,39.3588,39.3825,125200.0
2008-02-04 12:00:00,49.96,50.05,49.93,50.02,59100.0,39.3904,39.4613,39.3667,39.4377,59100.0
2008-02-04 12:10:00,50.01,50.08,49.98,50.06,86200.0,39.4298,39.485,39.4061,39.4692,86200.0
2008-02-04 12:20:00,50.06,50.11,49.91,49.93,113100.0,39.4692,39.5086,39.3509,39.3667,113100.0
2008-02-04 12:30:00,49.94,50.1,49.93,49.99,107500.0,39.3746,39.5007,39.3667,39.414,107500.0
2008-02-04 12:40:00,49.99,50.01,49.92,49.93,74400.0,39.414,39.4298,39.3588,39.3667,74400.0
2008-02-04 12:50:00,49.93,49.98,49.9,49.94,83700.0,39.3667,39.4061,39.3431,39.3746,83700.0
2008-02-04 13:00:00,49.93,49.94,49.79,49.83,118700.0,39.3667,39.3746,39.2563,39.2879,118700.0
2008-02-04 13:10:00,49.84,50.0,49.84,49.95,85400.0,39.2957,39.4219,39.2957,39.3825,85400.0
2008-02-04 13:20:00,49.95,50.0,49.92,49.99,72600.0,39.3825,39.4219,39.3588,39.414,72600.0
2008-02-04 13:30:00,49.99,50.09,49.97,50.04,174300.0,39.414,39.4929,39.3982,39.4534,174300.0
2008-02-04 13:40:00,50.04,50.14,50.04,50.12,131400.0,39.4534,39.5323,39.4534,39.5165,131400.0
2008-02-04 13:50:00,50.13,50.18,50.09,50.15,78800.0,39.5244,39.5638,39.4929,39.5402,78800.0
2008-02-04 14:00:00,50.15,50.16,49.99,49.99,171900.0,39.5402,39.548,39.414,39.414,171900.0
2008-02-04 14:10:00,49.99,50.1,49.99,50.09,56900.0,39.414,39.5007,39.414,39.4929,56900.0
2008-02-04 14:20:00,50.09,50.16,50.08,50.13,65200.0,39.4929,39.548,39.485,39.5244,65200.0
2008-02-04 14:30:00,50.12,50.13,49.99,50.03,99300.0,39.5165,39.5244,39.414,39.4456,99300.0
2008-02-04 14:40:00,50.03,50.07,49.96,49.97,103500.0,39.4456,39.4771,39.3904,39.3982,103500.0
2008-02-04 14:50:00,49.97,50.05,49.95,50.0,87500.0,39.3982,39.4613,39.3825,39.4219,87500.0
2008-02-04 15:00:00,49.99,50.02,49.95,49.96,96400.0,39.414,39.4377,39.3825,39.3904,96400.0
2008-02-04 15:10:00,49.97,50.02,49.96,49.96,104500.0,39.3982,39.4377,39.3904,39.3904,104500.0
2008-02-04 15:20:00,49.96,50.02,49.95,49.98,127200.0,39.3904,39.4377,39.3825,39.4061,127200.0
2008-02-04 15:30:00,49.97,50.01,49.89,50.01,137800.0,39.3982,39.4298,39.3352,39.4298,137800.0
2008-02-04 15:40:00,50.01,50.04,49.92,49.95,216000.0,39.4298,39.4534,39.3588,39.3825,216000.0
2008-02-04 15:50:00,49.95,49.97,49.86,49.91,289200.0,39.3825,39.3982,39.3115,39.3509,289200.0
2008-02-05 09:30:00,50.06,50.06,49.6,49.62,226000.0,39.4692,39.4692,39.1065,39.1223,226000.0
2008-02-05 09:40:00,49.61,49.84,49.52,49.65,182500.0,39.1144,39.2957,39.0434,39.1459,182500.0
2008-02-05 09:50:00,49.65,49.85,49.65,49.7,236500.0,39.1459,39.3036,39.1459,39.1854,236500.0
2008-02-05 10:00:00,49.67,49.76,49.58,49.71,161600.0,39.1617,39.2327,39.0908,39.1933,161600.0
2008-02-05 10:10:00,49.71,49.78,49.57,49.66,151100.0,39.1933,39.2484,39.0829,39.1538,151100.0
2008-02-05 10:20:00,49.65,49.76,49.41,49.75,192600.0,39.1459,39.2327,38.9567,39.2248,192600.0
2008-02-05 10:30:00,49.76,49.8,49.43,49.65,153900.0,39.2327,39.2642,38.9725,39.1459,153900.0
2008-02-05 10:40:00,49.65,49.79,49.6,49.69,116900.0,39.1459,39.2563,39.1065,39.1775,116900.0
2008-02-05 10:50:00,49.7,50.03,49.66,50.0,143500.0,39.1854,39.4456,39.1538,39.4219,143500.0
2008-02-05 11:00:00,50.01,50.02,49.57,49.6,126900.0,39.4298,39.4377,39.0829,39.1065,126900.0
2008-02-05 11:10:00,49.6,49.84,49.58,49.79,74500.0,39.1065,39.2957,39.0908,39.2563,74500.0
2008-02-05 11:20:00,49.81,49.99,49.76,49.94,151000.0,39.2721,39.414,39.2327,39.3746,151000.0
2008-02-05 11:30:00,49.94,50.04,49.94,50.0,87900.0,39.3746,39.4534,39.3746,39.4219,87900.0
2008-02-05 11:40:00,50.0,50.09,49.95,50.09,99700.0,39.4219,39.4929,39.3825,39.4929,99700.0
2008-02-05 11:50:00,50.09,50.23,50.05,50.09,205100.0,39.4929,39.6032,39.4613,39.4929,205100.0
2008-02-05 12:00:00,50.09,50.11,49.95,49.96,96100.0,39.4929,39.5086,39.3825,39.3904,96100.0
2008-02-05 12:10:00,49.98,49.99,49.93,49.95,108700.0,39.4061,39.414,39.3667,39.3825,108700.0
2008-02-05 12:20:00,49.95,49.96,49.7,49.74,121600.0,39.3825,39.3904,39.1854,39.2169,121600.0
2008-02-05 12:30:00,49.75,49.82,49.64,49.75,74300.0,39.2248,39.28,39.1381,39.2248,74300.0
2008-02-05 12:40:00,49.77,49.92,49.76,49.86,69200.0,39.2406,39.3588,39.2327,39.3115,69200.0
2008-02-05 12:50:00,49.85,49.93,49.83,49.88,57700.0,39.3036,39.3667,39.2879,39.3273,57700.0
2008-02-05 13:00:00,49.88,49.97,49.77,49.79,81600.0,39.3273,39.3982,39.2406,39.2563,81600.0
2008-02-05 13:10:00,49.81,49.81,49.66,49.74,91500.0,39.2721,39.2721,39.1538,39.2169,91500.0
2008-02-05 13:20:00,49.75,49.82,49.66,49.76,68700.0,39.2248,39.28,39.1538,39.2327,68700.0
2008-02-05 13:30:00,49.76,49.83,49.6,49.7,98800.0,39.2327,39.2879,39.1065,39.1854,98800.0
2008-02-05 13:40:00,49.7,49.77,49.62,49.68,117000.0,39.1854,39.2406,39.1223,39.1696,117000.0
2008-02-05 13:50:00,49.68,49.8,49.67,49.73,117400.0,39.1696,39.2642,39.1617,39.209,117400.0
2008-02-05 14:00:00,49.74,49.85,49.68,49.8,96900.0,39.2169,39.3036,39.1696,39.2642,96900.0
2008-02-05 14:10:00,49.81,49.86,49.7,49.78,201000.0,39.2721,39.3115,39.1854,39.2484,201000.0
2008-02-05 14:20:00,49.78,49.81,49.69,49.75,104200.0,39.2484,39.2721,39.1775,39.2248,104200.0
2008-02-05 14:30:00,49.75,49.84,49.65,49.76,173200.0,39.2248,39.2957,39.1459,39.2327,173200.0
2008-02-05 14:40:00,49.76,49.79,49.63,49.66,74100.0,39.2327,39.2563,39.1302,39.1538,74100.0
2008-02-05 14:50:00,49.68,49.7,49.59,49.6,117400.0,39.1696,39.1854,39.0986,39.1065,117400.0
2008-02-05 15:00:00,49.6,49.73,49.52,49.64,199400.0,39.1065,39.209,39.0434,39.1381,199400.0
2008-02-05 15:10:00,49.64,49.74,49.61,49.72,140400.0,39.1381,39.2169,39.1144,39.2011,140400.0
2008-02-05 15:20:00,49.74,49.76,49.55,49.66,244000.0,39.2169,39.2327,39.0671,39.1538,244000.0
2008-02-05 15:30:00,49.67,49.71,49.5,49.59,220600.0,39.1617,39.1933,39.0277,39.0986,220600.0
2008-02-05 15:40:00,49.58,49.59,49.43,49.48,421600.0,39.0908,39.0986,38.9725,39.0119,421600.0
2008-02-05 15:50:00,49.49,49.61,49.42,49.42,384400.0,39.0198,39.1144,38.9646,38.9646,384400.0
2008-02-06 09:30:00,49.64,49.74,49.28,49.62,198300.0,39.1381,39.2169,38.8542,39.1223,198300.0
2008-02-06 09:40:00,49.64,49.75,49.44,49.67,688300.0,39.1381,39.2248,38.9804,39.1617,688300.0
2008-02-06 09:50:00,49.67,49.79,49.61,49.77,189800.0,39.1617,39.2563,39.1144,39.2406,189800.0
2008-02-06 10:00:00,49.77,49.81,49.46,49.46,284000.0,39.2406,39.2721,38.9961,38.9961,284000.0
2008-02-06 10:10:00,49.45,49.62,49.43,49.5,215400.0,38.9883,39.1223,38.9725,39.0277,215400.0
2008-02-06 10:20:00,49.49,49.55,49.41,49.49,110100.0,39.0198,39.0671,38.9567,39.0198,110100.0
2008-02-06 10:30:00,49.49,49.65,49.49,49.57,413700.0,39.0198,39.1459,39.0198,39.0829,413700.0
2008-02-06 10:40:00,49.57,49.65,49.55,49.62,96200.0,39.0829,39.1459,39.0671,39.1223,96200.0
2008-02-06 10:50:00,49.62,49.64,49.56,49.59,100300.0,39.1223,39.1381,39.075,39.0986,100300.0
2008-02-06 11:00:00,49.6,49.68,49.58,49.59,212600.0,39.1065,39.1696,39.0908,39.0986,212600.0
2008-02-06 11:10:00,49.59,49.65,49.59,49.6,85400.0,39.0986,39.1459,39.0986,39.1065,85400.0
2008-02-06 11:20:00,49.59,49.64,49.56,49.6,120900.0,39.0986,39.1381,39.075,39.1065,120900.0
2008-02-06 11:30:00,49.6,49.61,49.56,49.58,71000.0,39.1065,39.1144,39.075,39.0908,71000.0
2008-02-06 11:40:00,49.58,49.58,49.51,49.53,87700.0,39.0908,39.0908,39.0356,39.0513,87700.0
2008-02-06 11:50:00,49.53,49.57,49.52,49.54,72700.0,39.0513,39.0829,39.0434,39.0592,72700.0
2008-02-06 12:00:00,49.54,49.56,49.42,49.46,85500.0,39.0592,39.075,38.9646,38.9961,85500.0
2008-02-06 12:10:00,49.47,49.5,49.4,49.47,70200.0,39.004,39.0277,38.9488,39.004,70200.0
2008-02-06 12:20:00,49.47,49.5,49.35,49.37,56200.0,39.004,39.0277,38.9094,38.9252,56200.0
2008-02-06 12:30:00,49.38,49.43,49.37,49.42,49100.0,38.9331,38.9725,38.9252,38.9646,49100.0
2008-02-06 12:40:00,49.42,49.49,49.38,49.4,202300.0,38.9646,39.0198,38.9331,38.9488,202300.0
2008-02-06 12:50:00,49.4,49.48,49.4,49.45,43000.0,38.9488,39.0119,38.9488,38.9883,43000.0
2008-02-06 13:00:00,49.46,49.51,49.41,49.42,51300.0,38.9961,39.0356,38.9567,38.9646,51300.0
2008-02-06 13:10:00,49.41,49.54,49.36,49.45,77400.0,38.9567,39.0592,38.9173,38.9883,77400.0
2008-02-06 13:20:00,49.44,49.5,49.41,49.44,44300.0,38.9804,39.0277,38.9567,38.9804,44300.0
2008-02-06 13:30:00,49.45,49.51,49.4,49.51,96800.0,38.9883,39.0356,38.9488,39.0356,96800.0
2008-02-06 13:40:00,49.5,49.6,49.49,49.56,109700.0,39.0277,39.1065,39.0198,39.075,109700.0
2008-02-06 13:50:00,49.56,49.6,49.52,49.55,102600.0,39.075,39.1065,39.0434,39.0671,102600.0
2008-02-06 14:00:00,49.55,49.6,49.47,49.49,135800.0,39.0671,39.1065,39.004,39.0198,135800.0
2008-02-06 14:10:00,49.49,49.51,49.4,49.47,140700.0,39.0198,39.0356,38.9488,39.004,140700.0
2008-02-06 14:20:00,49.48,49.53,49.42,49.49,229400.0,39.0119,39.0513,38.9646,39.0198,229400.0
2008-02-06 14:30:00,49.49,49.53,49.43,49.5,136100.0,39.0198,39.0513,38.9725,39.0277,136100.0
2008-02-06 14:40:00,49.5,49.51,49.44,49.46,104500.0,39.0277,39.0356,38.9804,38.9961,104500.0
2008-02-06 14:50:00,49.46,49.54,49.45,49.49,153100.0,38.9961,39.0592,38.9883,39.0198,153100.0
2008-02-06 15:00:00,49.5,49.54,49.46,49.49,124600.0,39.0277,39.0592,38.9961,39.0198,124600.0
2008-02-06 15:10:00,49.49,49.56,49.4,49.49,170000.0,39.0198,39.075,38.9488,39.0198,170000.0
2008-02-06 15:20:00,49.49,49.53,49.41,49.47,174500.0,39.0198,39.0513,38.9567,39.004,174500.0
2008-02-06 15:30:00,49.47,49.48,49.31,49.41,251900.0,39.004,39.0119,38.8779,38.9567,251900.0
2008-02-06 15:40:00,49.4,49.45,49.34,49.41,157900.0,38.9488,38.9883,38.9015,38.9567,157900.0
2008-02-06 15:50:00,49.41,49.41,49.3,49.38,261400.0,38.9567,38.9567,38.87,38.9331,261400.0
2008-02-07 09:30:00,49.1,49.5,49.08,49.15,441100.0,38.7123,39.0277,38.6965,38.7517,441100.0
2008-02-07 09:40:00,49.15,49.23,49.0,49.11,209500.0,38.7517,38.8148,38.6335,38.7202,209500.0
2008-02-07 09:50:00,49.12,49.28,49.0,49.07,256800.0,38.7281,38.8542,38.6335,38.6887,256800.0
2008-02-07 10:00:00,49.07,49.17,48.95,49.06,294900.0,38.6887,38.7675,38.594,38.6808,294900.0
2008-02-07 10:10:00,49.06,49.61,49.04,49.43,274500.0,38.6808,39.1144,38.665,38.9725,274500.0
2008-02-07 10:20:00,49.43,49.54,49.32,49.46,116500.0,38.9725,39.0592,38.8858,38.9961,116500.0
2008-02-07 10:30:00,49.43,49.47,49.18,49.18,122200.0,38.9725,39.004,38.7754,38.7754,122200.0
2008-02-07 10:40:00,49.18,49.2,49.15,49.15,102300.0,38.7754,38.7911,38.7517,38.7517,102300.0
2008-02-07 10:50:00,49.16,49.18,49.08,49.13,73900.0,38.7596,38.7754,38.6965,38.736,73900.0
2008-02-07 11:00:00,49.13,49.18,48.98,48.98,128200.0,38.736,38.7754,38.6177,38.6177,128200.0
2008-02-07 11:10:00,49.0,49.08,48.95,48.98,137400.0,38.6335,38.6965,38.594,38.6177,137400.0
2008-02-07 11:20:00,48.99,49.06,48.9,48.98,120400.0,38.6256,38.6808,38.5546,38.6177,120400.0
2008-02-07 11:30:00,48.97,49.04,48.85,48.92,184200.0,38.6098,38.665,38.5152,38.5704,184200.0
2008-02-07 11:40:00,48.93,49.02,48.91,48.98,88200.0,38.5783,38.6492,38.5625,38.6177,88200.0
2008-02-07 11:50:00,48.96,49.5,48.95,49.0,158600.0,38.6019,39.0277,38.594,38.6335,158600.0
2008-02-07 12:00:00,49.01,49.02,48.94,48.96,127700.0,38.6413,38.6492,38.5862,38.6019,127700.0
2008-02-07 12:10:00,48.97,48.99,48.88,48.88,177600.0,38.6098,38.6256,38.5388,38.5388,177600.0
2008-02-07 12:20:00,48.89,49.0,48.83,48.87,85800.0,38.5467,38.6335,38.4994,38.531,85800.0
2008-02-07 12:30:00,48.88,49.02,48.84,48.9,155500.0,38.5388,38.6492,38.5073,38.5546,155500.0
2008-02-07 12:40:00,48.91,49.02,48.83,48.99,100600.0,38.5625,38.6492,38.4994,38.6256,100600.0
2008-02-07 12:50:00,48.99,49.09,48.99,49.07,87300.0,38.6256,38.7044,38.6256,38.6887,87300.0
2008-02-07 13:00:00,49.07,49.09,48.97,49.02,81800.0,38.6887,38.7044,38.6098,38.6492,81800.0
2008-02-07 13:10:00,49.03,49.08,48.99,49.01,185000.0,38.6571,38.6965,38.6256,38.6413,185000.0
2008-02-07 13:20:00,49.01,49.17,49.0,49.13,84700.0,38.6413,38.7675,38.6335,38.736,84700.0
2008-02-07 13:30:00,49.12,49.18,49.01,49.14,55400.0,38.7281,38.7754,38.6413,38.7438,55400.0
2008-02-07 13:40:00,49.14,49.23,49.11,49.17,161900.0,38.7438,38.8148,38.7202,38.7675,161900.0
2008-02-07 13:50:00,49.18,49.34,49.12,49.27,130400.0,38.7754,38.9015,38.7281,38.8463,130400.0
2008-02-07 14:00:00,49.26,49.32,49.13,49.18,207600.0,38.8385,38.8858,38.736,38.7754,207600.0
2008-02-07 14:10:00,49.17,49.21,49.02,49.12,144700.0,38.7675,38.799,38.6492,38.7281,144700.0
2008-02-07 14:20:00,49.12,49.22,49.09,49.19,107800.0,38.7281,38.8069,38.7044,38.7833,107800.0
2008-02-07 14:30:00,49.19,49.19,48.9,48.96,222500.0,38.7833,38.7833,38.5546,38.6019,222500.0
2008-02-07 14:40:00,48.96,48.96,48.77,48.93,274000.0,38.6019,38.6019,38.4521,38.5783,274000.0
2008-02-07 14:50:00,48.93,49.08,48.85,48.97,142400.0,38.5783,38.6965,38.5152,38.6098,142400.0
2008-02-07 15:00:00,48.97,48.98,48.68,48.68,227000.0,38.6098,38.6177,38.3812,38.3812,227000.0
2008-02-07 15:10:00,48.68,48.87,48.66,48.84,191500.0,38.3812,38.531,38.3654,38.5073,191500.0
2008-02-07 15:20:00,48.84,48.89,48.68,48.75,342400.0,38.5073,38.5467,38.3812,38.4364,342400.0
2008-02-07 15:30:00,48.75,49.04,48.72,48.95,185000.0,38.4364,38.665,38.4127,38.594,185000.0
2008-02-07 15:40:00,48.95,49.01,48.87,48.99,201300.0,38.594,38.6413,38.531,38.6256,201300.0
2008-02-07 15:50:00,48.99,49.04,48.89,48.98,214000.0,38.6256,38.665,38.5467,38.6177,214000.0
2008-02-08 09:30:00,48.86,48.86,48.25,48.31,218800.0,38.5231,38.5231,38.0421,38.0894,218800.0
2008-02-08 09:40:00,48.31,48.41,48.21,48.27,229400.0,38.0894,38.1683,38.0106,38.0579,229400.0
2008-02-08 09:50:00,48.27,48.52,48.26,48.39,129700.0,38.0579,38.255,38.05,38.1525,129700.0
2008-02-08 10:00:00,48.39,48.4,48.31,48.32,80700.0,38.1525,38.1604,38.0894,38.0973,80700.0
2008-02-08 10:10:00,48.32,48.38,48.27,48.32,142500.0,38.0973,38.1446,38.0579,38.0973,142500.0
2008-02-08 10:20:00,48.32,48.35,48.16,48.18,202100.0,38.0973,38.121,37.9712,37.9869,202100.0
2008-02-08 10:30:00,48.18,48.19,48.06,48.07,145000.0,37.9869,37.9948,37.8923,37.9002,145000.0
2008-02-08 10:40:00,48.07,48.1,47.85,47.93,339700.0,37.9002,37.9239,37.7268,37.7898,339700.0
2008-02-08 10:50:00,47.93,47.96,47.61,47.65,302000.0,37.7898,37.8135,37.5375,37.5691,302000.0
2008-02-08 11:00:00,47.66,47.9,47.59,47.82,343300.0,37.577,37.7662,37.5218,37.7031,343300.0
2008-02-08 11:10:00,47.83,48.05,47.81,48.01,169700.0,37.711,37.8844,37.6952,37.8529,169700.0
2008-02-08 11:20:00,48.01,48.06,47.93,47.99,162900.0,37.8529,37.8923,37.7898,37.8371,162900.0
2008-02-08 11:30:00,47.99,48.18,47.93,48.17,108200.0,37.8371,37.9869,37.7898,37.9791,108200.0
2008-02-08 11:40:00,48.17,48.2,48.03,48.08,129600.0,37.9791,38.0027,37.8687,37.9081,129600.0
2008-02-08 11:50:00,48.08,48.14,48.03,48.04,92000.0,37.9081,37.9554,37.8687,37.8766,92000.0
2008-02-08 12:00:00,48.03,48.12,47.97,47.99,119800.0,37.8687,37.9396,37.8214,37.8371,119800.0
2008-02-08 12:10:00,47.99,48.11,47.93,48.09,85800.0,37.8371,37.9318,37.7898,37.916,85800.0
2008-02-08 12:20:00,48.08,48.11,47.92,48.08,107800.0,37.9081,37.9318,37.7819,37.9081,107800.0
2008-02-08 12:30:00,48.07,48.08,47.97,48.05,85900.0,37.9002,37.9081,37.8214,37.8844,85900.0
2008-02-08 12:40:00,48.05,48.07,47.9,47.99,95200.0,37.8844,37.9002,37.7662,37.8371,95200.0
2008-02-08 12:50:00,47.98,48.17,47.97,48.15,68900.0,37.8293,37.9791,37.8214,37.9633,68900.0
2008-02-08 13:00:00,48.15,48.15,48.1,48.14,62500.0,37.9633,37.9633,37.9239,37.9554,62500.0
2008-02-08 13:10:00,48.14,48.15,48.0,48.01,119600.0,37.9554,37.9633,37.845,37.8529,119600.0
2008-02-08 13:20:00,48.0,48.15,48.0,48.13,69500.0,37.845,37.9633,37.845,37.9475,69500.0
2008-02-08 13:30:00,48.13,48.14,48.0,48.03,98300.0,37.9475,37.9554,37.845,37.8687,98300.0
2008-02-08 13:40:00,48.03,48.07,47.94,48.04,139800.0,37.8687,37.9002,37.7977,37.8766,139800.0
2008-02-08 13:50:00,48.04,48.14,47.99,48.05,105600.0,37.8766,37.9554,37.8371,37.8844,105600.0
2008-02-08 14:00:00,48.04,48.09,47.98,47.98,90100.0,37.8766,37.916,37.8293,37.8293,90100.0
2008-02-08 14:10:00,47.98,48.1,47.95,48.07,117200.0,37.8293,37.9239,37.8056,37.9002,117200.0
2008-02-08 14:20:00,48.07,48.12,48.01,48.11,78300.0,37.9002,37.9396,37.8529,37.9318,78300.0
2008-02-08 14:30:00,48.11,48.15,48.0,48.1,95200.0,37.9318,37.9633,37.845,37.9239,95200.0
2008-02-08 14:40:00,48.1,48.11,48.04,48.05,78400.0,37.9239,37.9318,37.8766,37.8844,78400.0
2008-02-08 14:50:00,48.04,48.13,48.02,48.04,98600.0,37.8766,37.9475,37.8608,37.8766,98600.0
2008-02-08 15:00:00,48.04,48.1,47.99,48.01,107800.0,37.8766,37.9239,37.8371,37.8529,107800.0
2008-02-08 15:10:00,48.01,48.07,47.96,48.05,172100.0,37.8529,37.9002,37.8135,37.8844,172100.0
2008-02-08 15:20:00,48.05,48.08,47.98,48.05,194300.0,37.8844,37.9081,37.8293,37.8844,194300.0
2008-02-08 15:30:00,48.05,48.13,48.0,48.06,239100.0,37.8844,37.9475,37.845,37.8923,239100.0
2008-02-08 15:40:00,48.06,48.3,48.04,48.2,216200.0,37.8923,38.0816,37.8766,38.0027,216200.0
2008-02-08 15:50:00,48.2,48.26,48.13,48.18,297700.0,38.0027,38.05,37.9475,37.9869,297700.0
2008-02-11 09:30:00,48.2,48.2,47.94,48.06,142400.0,38.0027,38.0027,37.7977,37.8923,142400.0
2008-02-11 09:40:00,48.08,48.37,48.02,48.15,121000.0,37.9081,38.1367,37.8608,37.9633,121000.0
2008-02-11 09:50:00,48.15,48.16,47.81,47.89,205000.0,37.9633,37.9712,37.6952,37.7583,205000.0
2008-02-11 10:00:00,47.89,48.04,47.88,48.03,114900.0,37.7583,37.8766,37.7504,37.8687,114900.0
2008-02-11 10:10:00,48.03,48.04,47.93,47.93,108900.0,37.8687,37.8766,37.7898,37.7898,108900.0
2008-02-11 10:20:00,47.93,47.98,47.83,47.9,266300.0,37.7898,37.8293,37.711,37.7662,266300.0
2008-02-11 10:30:00,47.89,47.95,47.75,47.88,423600.0,37.7583,37.8056,37.6479,37.7504,423600.0
2008-02-11 10:40:00,47.88,47.95,47.75,47.75,213600.0,37.7504,37.8056,37.6479,37.6479,213600.0
2008-02-11 10:50:00,47.76,47.83,47.67,47.75,178400.0,37.6558,37.711,37.5848,37.6479,178400.0
2008-02-11 11:00:00,47.75,47.81,47.71,47.73,136700.0,37.6479,37.6952,37.6164,37.6321,136700.0
2008-02-11 11:10:00,47.73,47.74,47.54,47.63,193200.0,37.6321,37.64,37.4823,37.5533,193200.0
2008-02-11 11:20:00,47.63,47.7,47.45,47.46,212600.0,37.5533,37.6085,37.4114,37.4193,212600.0
2008-02-11 11:30:00,47.48,47.51,47.4,47.45,247800.0,37.435,37.4587,37.372,37.4114,247800.0
2008-02-11 11:40:00,47.44,47.48,47.41,47.48,208800.0,37.4035,37.435,37.3798,37.435,208800.0
2008-02-11 11:50:00,47.49,47.58,47.43,47.45,183200.0,37.4429,37.5139,37.3956,37.4114,183200.0
2008-02-11 12:00:00,47.45,47.67,47.39,47.62,199100.0,37.4114,37.5848,37.3641,37.5454,199100.0
2008-02-11 12:10:00,47.63,47.72,47.6,47.68,83200.0,37.5533,37.6243,37.5296,37.5927,83200.0
2008-02-11 12:20:00,47.69,47.75,47.57,47.61,110000.0,37.6006,37.6479,37.506,37.5375,110000.0
2008-02-11 12:30:00,47.62,47.86,47.56,47.84,90700.0,37.5454,37.7346,37.4981,37.7189,90700.0
2008-02-11 12:40:00,47.83,47.95,47.75,47.88,90000.0,37.711,37.8056,37.6479,37.7504,90000.0
2008-02-11 12:50:00,47.88,47.97,47.85,47.97,53200.0,37.7504,37.8214,37.7268,37.8214,53200.0
2008-02-11 13:00:00,47.97,48.07,47.87,47.87,88900.0,37.8214,37.9002,37.7425,37.7425,88900.0
2008-02-11 13:10:00,47.87,47.92,47.83,47.85,93400.0,37.7425,37.7819,37.711,37.7268,93400.0
2008-02-11 13:20:00,47.86,48.1,47.85,48.09,79600.0,37.7346,37.9239,37.7268,37.916,79600.0
2008-02-11 13:30:00,48.1,48.15,47.95,48.06,99900.0,37.9239,37.9633,37.8056,37.8923,99900.0
2008-02-11 13:40:00,48.06,48.14,48.01,48.13,244500.0,37.8923,37.9554,37.8529,37.9475,244500.0
2008-02-11 13:50:00,48.13,48.15,48.09,48.15,129200.0,37.9475,37.9633,37.916,37.9633,129200.0
2008-02-11 14:00:00,48.14,48.27,48.14,48.25,153200.0,37.9554,38.0579,37.9554,38.0421,153200.0
2008-02-11 14:10:00,48.25,48.3,48.14,48.14,129400.0,38.0421,38.0816,37.9554,37.9554,129400.0
2008-02-11 14:20:00,48.14,48.21,48.11,48.13,104600.0,37.9554,38.0106,37.9318,37.9475,104600.0
2008-02-11 14:30:00,48.13,48.21,48.13,48.2,157900.0,37.9475,38.0106,37.9475,38.0027,157900.0
2008-02-11 14:40:00,48.2,48.25,48.11,48.18,186500.0,38.0027,38.0421,37.9318,37.9869,186500.0
2008-02-11 14:50:00,48.19,48.23,48.1,48.1,181600.0,37.9948,38.0264,37.9239,37.9239,181600.0
2008-02-11 15:00:00,48.11,48.27,48.02,48.26,310200.0,37.9318,38.0579,37.8608,38.05,310200.0
2008-02-11 15:10:00,48.27,48.34,48.24,48.34,144200.0,38.0579,38.1131,38.0342,38.1131,144200.0
2008-02-11 15:20:00,48.32,48.36,48.25,48.32,149300.0,38.0973,38.1289,38.0421,38.0973,149300.0
2008-02-11 15:30:00,48.32,48.32,48.13,48.14,179400.0,38.0973,38.0973,37.9475,37.9554,179400.0
2008-02-11 15:40:00,48.15,48.2,48.14,48.19,188300.0,37.9633,38.0027,37.9554,37.9948,188300.0
2008-02-11 15:50:00,48.2,48.33,48.19,48.24,315200.0,38.0027,38.1052,37.9948,38.0342,315200.0
2008-02-12 09:30:00,48.48,48.5,47.92,48.04,202200.0,38.2235,38.2392,37.7819,37.8766,202200.0
2008-02-12 09:40:00,48.05,48.17,47.94,48.08,162200.0,37.8844,37.9791,37.7977,37.9081,162200.0
2008-02-12 09:50:00,48.08,48.14,48.06,48.08,121200.0,37.9081,37.9554,37.8923,37.9081,121200.0
2008-02-12 10:00:00,48.09,48.09,48.02,48.08,105600.0,37.916,37.916,37.8608,37.9081,105600.0
2008-02-12 10:10:00,48.08,48.27,48.07,48.07,267200.0,37.9081,38.0579,37.9002,37.9002,267200.0
2008-02-12 10:20:00,48.07,48.08,47.91,47.93,174500.0,37.9002,37.9081,37.7741,37.7898,174500.0
2008-02-12 10:30:00,47.92,48.0,47.89,47.99,223700.0,37.7819,37.845,37.7583,37.8371,223700.0
2008-02-12 10:40:00,48.0,48.08,47.99,48.04,133400.0,37.845,37.9081,37.8371,37.8766,133400.0
2008-02-12 10:50:00,48.04,48.05,47.95,48.0,224500.0,37.8766,37.8844,37.8056,37.845,224500.0
2008-02-12 11:00:00,48.0,48.01,47.93,48.0,175600.0,37.845,37.8529,37.7898,37.845,175600.0
2008-02-12 11:10:00,47.99,48.05,47.99,48.0,177300.0,37.8371,37.8844,37.8371,37.845,177300.0
2008-02-12 11:20:00,48.01,48.06,47.97,48.01,197900.0,37.8529,37.8923,37.8214,37.8529,197900.0
2008-02-12 11:30:00,48.01,48.14,47.99,48.01,269400.0,37.8529,37.9554,37.8371,37.8529,269400.0
2008-02-12 11:40:00,48.02,48.22,48.0,48.08,271500.0,37.8608,38.0185,37.845,37.9081,271500.0
2008-02-12 11:50:00,48.07,48.11,48.01,48.08,191000.0,37.9002,37.9318,37.8529,37.9081,191000.0
2008-02-12 12:00:00,48.07,48.25,48.06,48.21,230000.0,37.9002,38.0421,37.8923,38.0106,230000.0
2008-02-12 12:10:00,48.21,48.21,48.1,48.2,93500.0,38.0106,38.0106,37.9239,38.0027,93500.0
2008-02-12 12:20:00,48.19,48.21,48.1,48.14,130400.0,37.9948,38.0106,37.9239,37.9554,130400.0
2008-02-12 12:30:00,48.14,48.15,48.07,48.07,124900.0,37.9554,37.9633,37.9002,37.9002,124900.0
2008-02-12 12:40:00,48.08,48.15,48.05,48.05,213600.0,37.9081,37.9633,37.8844,37.8844,213600.0
2008-02-12 12:50:00,48.04,48.12,48.03,48.06,114000.0,37.8766,37.9396,37.8687,37.8923,114000.0
2008-02-12 13:00:00,48.06,48.12,48.05,48.1,125800.0,37.8923,37.9396,37.8844,37.9239,125800.0
2008-02-12 13:10:00,48.1,48.2,48.09,48.15,109100.0,37.9239,38.0027,37.916,37.9633,109100.0
2008-02-12 13:20:00,48.16,48.25,48.14,48.19,72900.0,37.9712,38.0421,37.9554,37.9948,72900.0
2008-02-12 13:30:00,48.19,48.23,48.15,48.2,88400.0,37.9948,38.0264,37.9633,38.0027,88400.0
2008-02-12 13:40:00,48.2,48.22,48.15,48.19,133100.0,38.0027,38.0185,37.9633,37.9948,133100.0
2008-02-12 13:50:00,48.2,48.27,48.15,48.2,98600.0,38.0027,38.0579,37.9633,38.0027,98600.0
2008-02-12 14:00:00,48.2,48.27,48.2,48.26,83200.0,38.0027,38.0579,38.0027,38.05,83200.0
2008-02-12 14:10:00,48.26,48.3,47.94,48.25,281000.0,38.05,38.0816,37.7977,38.0421,281000.0
2008-02-12 14:20:00,48.25,48.33,48.24,48.24,106900.0,38.0421,38.1052,38.0342,38.0342,106900.0
2008-02-12 14:30:00,48.24,48.41,48.2,48.39,112100.0,38.0342,38.1683,38.0027,38.1525,112100.0
2008-02-12 14:40:00,48.39,48.45,48.31,48.44,127800.0,38.1525,38.1998,38.0894,38.1919,127800.0
2008-02-12 14:50:00,48.45,48.65,48.39,48.53,233200.0,38.1998,38.3575,38.1525,38.2629,233200.0
2008-02-12 15:00:00,48.54,48.54,48.43,48.51,162300.0,38.2708,38.2708,38.1841,38.2471,162300.0
2008-02-12 15:10:00,48.52,48.64,48.03,48.57,169200.0,38.255,38.3496,37.8687,38.2944,169200.0
2008-02-12 15:20:00,48.57,48.57,48.41,48.55,185200.0,38.2944,38.2944,38.1683,38.2787,185200.0
2008-02-12 15:30:00,48.56,48.57,48.4,48.42,224200.0,38.2865,38.2944,38.1604,38.1762,224200.0
2008-02-12 15:40:00,48.42,48.5,48.18,48.23,380400.0,38.1762,38.2392,37.9869,38.0264,380400.0
2008-02-12 15:50:00,48.23,48.34,48.17,48.32,460200.0,38.0264,38.1131,37.9791,38.0973,460200.0
2008-02-13 09:30:00,47.6,47.65,46.37,46.76,1210400.0,37.5296,37.5691,36.5599,36.8674,1210400.0
2008-02-13 09:40:00,46.76,47.06,46.49,46.95,1407800.0,36.8674,37.1039,36.6545,37.0172,1407800.0
2008-02-13 09:50:00,46.94,47.04,46.72,46.98,568100.0,37.0093,37.0881,36.8358,37.0408,568100.0
2008-02-13 10:00:00,46.98,47.03,46.41,46.55,621500.0,37.0408,37.0802,36.5914,36.7018,621500.0
2008-02-13 10:10:00,46.54,46.85,46.54,46.8,527300.0,36.6939,36.9383,36.6939,36.8989,527300.0
2008-02-13 10:20:00,46.81,46.89,46.58,46.61,539300.0,36.9068,36.9699,36.7254,36.7491,539300.0
2008-02-13 10:30:00,46.61,46.64,46.52,46.53,469600.0,36.7491,36.7727,36.6781,36.686,469600.0
2008-02-13 10:40:00,46.54,46.54,46.06,46.07,572900.0,36.6939,36.6939,36.3155,36.3233,572900.0
2008-02-13 10:50:00,46.07,46.32,46.07,46.21,574000.0,36.3233,36.5204,36.3233,36.4337,574000.0
2008-02-13 11:00:00,46.2,46.41,46.09,46.36,671900.0,36.4258,36.5914,36.3391,36.552,671900.0
2008-02-13 11:10:00,46.37,46.51,46.26,46.43,525800.0,36.5599,36.6703,36.4731,36.6072,525800.0
2008-02-13 11:20:00,46.43,46.59,46.33,46.52,550200.0,36.6072,36.7333,36.5283,36.6781,550200.0
2008-02-13 11:30:00,46.52,46.89,46.49,46.61,638400.0,36.6781,36.9699,36.6545,36.7491,638400.0
2008-02-13 11:40:00,46.61,46.74,46.53,46.6,416200.0,36.7491,36.8516,36.686,36.7412,416200.0
2008-02-13 11:50:00,46.6,46.61,44.0,45.42,3464500.0,36.7412,36.7491,34.6913,35.8109,3464500.0
2008-02-13 12:00:00,45.42,46.53,45.36,46.49,2439100.0,35.8109,36.686,35.7635,36.6545,2439100.0
2008-02-13 12:10:00,46.49,46.63,45.65,45.9,1419100.0,36.6545,36.7649,35.9922,36.1893,1419100.0
2008-02-13 12:20:00,45.89,46.22,45.77,45.82,812100.0,36.1814,36.4416,36.0868,36.1262,812100.0
2008-02-13 12:30:00,45.83,45.86,45.5,45.64,1005800.0,36.1341,36.1578,35.8739,35.9843,1005800.0
2008-02-13 12:40:00,45.65,45.7,45.44,45.6,601600.0,35.9922,36.0316,35.8266,35.9528,601600.0
2008-02-13 12:50:00,45.6,45.94,45.59,45.67,509600.0,35.9528,36.2208,35.9449,36.008,509600.0
2008-02-13 13:00:00,45.67,46.14,45.63,46.01,584300.0,36.008,36.3785,35.9764,36.276,584300.0
2008-02-13 13:10:00,46.01,46.6,46.0,46.46,592100.0,36.276,36.7412,36.2681,36.6308,592100.0
2008-02-13 13:20:00,46.45,46.63,46.35,46.39,392400.0,36.6229,36.7649,36.5441,36.5756,392400.0
2008-02-13 13:30:00,46.39,46.48,46.37,46.39,277400.0,36.5756,36.6466,36.5599,36.5756,277400.0
2008-02-13 13:40:00,46.4,46.58,46.19,46.2,319000.0,36.5835,36.7254,36.418,36.4258,319000.0
2008-02-13 13:50:00,46.2,46.32,46.16,46.17,267000.0,36.4258,36.5204,36.3943,36.4022,267000.0
2008-02-13 14:00:00,46.17,46.32,46.11,46.29,278300.0,36.4022,36.5204,36.3549,36.4968,278300.0
2008-02-13 14:10:00,46.3,46.35,46.24,46.31,990100.0,36.5047,36.5441,36.4574,36.5126,990100.0
2008-02-13 14:20:00,46.31,46.44,46.2,46.4,654300.0,36.5126,36.6151,36.4258,36.5835,654300.0
2008-02-13 14:30:00,46.4,46.51,46.2,46.49,604700.0,36.5835,36.6703,36.4258,36.6545,604700.0
2008-02-13 14:40:00,46.49,46.53,46.48,46.51,291000.0,36.6545,36.686,36.6466,36.6703,291000.0
2008-02-13 14:50:00,46.51,46.56,46.4,46.49,305400.0,36.6703,36.7097,36.5835,36.6545,305400.0
2008-02-13 15:00:00,46.49,46.61,46.49,46.61,298200.0,36.6545,36.7491,36.6545,36.7491,298200.0
2008-02-13 15:10:00,46.61,46.87,46.61,46.82,578400.0,36.7491,36.9541,36.7491,36.9147,578400.0
2008-02-13 15:20:00,46.81,46.87,46.72,46.87,567800.0,36.9068,36.9541,36.8358,36.9541,567800.0
2008-02-13 15:30:00,46.87,47.07,46.83,47.07,636300.0,36.9541,37.1118,36.9226,37.1118,636300.0
2008-02-13 15:40:00,47.07,47.16,47.04,47.13,724300.0,37.1118,37.1827,37.0881,37.1591,724300.0
2008-02-13 15:50:00,47.11,47.16,46.96,47.0,899400.0,37.1433,37.1827,37.025,37.0566,899400.0
2008-02-14 09:30:00,46.9,46.9,46.42,46.65,527000.0,36.9777,36.9777,36.5993,36.7806,527000.0
2008-02-14 09:40:00,46.64,46.68,46.38,46.48,409300.0,36.7727,36.8043,36.5678,36.6466,409300.0
2008-02-14 09:50:00,46.48,46.52,46.2,46.43,389800.0,36.6466,36.6781,36.4258,36.6072,389800.0
2008-02-14 10:00:00,46.45,46.56,46.44,46.54,659800.0,36.6229,36.7097,36.6151,36.6939,659800.0
2008-02-14 10:10:00,46.54,46.76,46.52,46.76,564200.0,36.6939,36.8674,36.6781,36.8674,564200.0
2008-02-14 10:20:00,46.76,46.91,46.7,46.84,347600.0,36.8674,36.9856,36.8201,36.9304,347600.0
2008-02-14 10:30:00,46.84,46.86,46.71,46.83,327300.0,36.9304,36.9462,36.8279,36.9226,327300.0
2008-02-14 10:40:00,46.83,47.01,46.8,47.01,192500.0,36.9226,37.0645,36.8989,37.0645,192500.0
2008-02-14 10:50:00,47.0,47.1,46.9,47.01,267500.0,37.0566,37.1354,36.9777,37.0645,267500.0
2008-02-14 11:00:00,47.01,47.04,46.75,46.75,229100.0,37.0645,37.0881,36.8595,36.8595,229100.0
2008-02-14 11:10:00,46.75,46.76,46.65,46.71,238600.0,36.8595,36.8674,36.7806,36.8279,238600.0
2008-02-14 11:20:00,46.71,46.77,46.65,46.68,152400.0,36.8279,36.8752,36.7806,36.8043,152400.0
2008-02-14 11:30:00,46.69,46.77,46.6,46.65,75700.0,36.8122,36.8752,36.7412,36.7806,75700.0
2008-02-14 11:40:00,46.65,46.83,46.65,46.81,91000.0,36.7806,36.9226,36.7806,36.9068,91000.0
2008-02-14 11:50:00,46.83,46.85,46.63,46.66,130900.0,36.9226,36.9383,36.7649,36.7885,130900.0
2008-02-14 12:00:00,46.66,46.8,46.62,46.76,215100.0,36.7885,36.8989,36.757,36.8674,215100.0
2008-02-14 12:10:00,46.75,46.83,46.72,46.82,61700.0,36.8595,36.9226,36.8358,36.9147,61700.0
2008-02-14 12:20:00,46.82,46.95,46.81,46.93,75500.0,36.9147,37.0172,36.9068,37.0014,75500.0
2008-02-14 12:30:00,46.93,46.93,46.81,46.85,70300.0,37.0014,37.0014,36.9068,36.9383,70300.0
2008-02-14 12:40:00,46.84,46.9,46.79,46.84,94400.0,36.9304,36.9777,36.891,36.9304,94400.0
2008-02-14 12:50:00,46.83,46.98,46.75,46.77,119200.0,36.9226,37.0408,36.8595,36.8752,119200.0
2008-02-14 13:00:00,46.78,46.84,46.7,46.71,59500.0,36.8831,36.9304,36.8201,36.8279,59500.0
2008-02-14 13:10:00,46.71,46.81,46.67,46.73,57900.0,36.8279,36.9068,36.7964,36.8437,57900.0
2008-02-14 13:20:00,46.73,46.73,46.67,46.71,67300.0,36.8437,36.8437,36.7964,36.8279,67300.0
2008-02-14 13:30:00,46.72,46.9,46.72,46.73,94600.0,36.8358,36.9777,36.8358,36.8437,94600.0
2008-02-14 13:40:00,46.73,46.75,46.69,46.74,38000.0,36.8437,36.8595,36.8122,36.8516,38000.0
2008-02-14 13:50:00,46.74,46.83,46.73,46.79,47500.0,36.8516,36.9226,36.8437,36.891,47500.0
2008-02-14 14:00:00,46.8,46.8,46.71,46.71,56900.0,36.8989,36.8989,36.8279,36.8279,56900.0
2008-02-14 14:10:00,46.71,46.72,46.66,46.67,108800.0,36.8279,36.8358,36.7885,36.7964,108800.0
2008-02-14 14:20:00,46.68,46.71,46.65,46.69,88500.0,36.8043,36.8279,36.7806,36.8122,88500.0
2008-02-14 14:30:00,46.68,46.68,46.6,46.64,80600.0,36.8043,36.8043,36.7412,36.7727,80600.0
2008-02-14 14:40:00,46.63,46.66,46.47,46.5,132200.0,36.7649,36.7885,36.6387,36.6624,132200.0
2008-02-14 14:50:00,46.5,46.71,46.5,46.7,99200.0,36.6624,36.8279,36.6624,36.8201,99200.0
2008-02-14 15:00:00,46.71,46.77,46.68,46.73,115500.0,36.8279,36.8752,36.8043,36.8437,115500.0
2008-02-14 15:10:00,46.74,46.86,46.71,46.73,182900.0,36.8516,36.9462,36.8279,36.8437,182900.0
2008-02-14 15:20:00,46.73,46.83,46.73,46.82,184900.0,36.8437,36.9226,36.8437,36.9147,184900.0
2008-02-14 15:30:00,46.8,46.84,46.75,46.78,247100.0,36.8989,36.9304,36.8595,36.8831,247100.0
2008-02-14 15:40:00,46.78,46.81,46.65,46.71,211400.0,36.8831,36.9068,36.7806,36.8279,211400.0
2008-02-14 15:50:00,46.71,46.75,46.53,46.58,377300.0,36.8279,36.8595,36.686,36.7254,377300.0
2008-02-15 09:30:00,46.34,47.21,46.34,47.19,1088700.0,36.5362,37.2222,36.5362,37.2064,1088700.0
2008-02-15 09:40:00,47.19,47.39,46.85,46.85,239000.0,37.2064,37.3641,36.9383,36.9383,239000.0
2008-02-15 09:50:00,46.85,46.85,46.68,46.8,184200.0,36.9383,36.9383,36.8043,36.8989,184200.0
2008-02-15 10:00:00,46.79,47.05,46.75,47.05,194700.0,36.891,37.096,36.8595,37.096,194700.0
2008-02-15 10:10:00,47.05,47.19,47.03,47.07,188000.0,37.096,37.2064,37.0802,37.1118,188000.0
2008-02-15 10:20:00,47.06,47.15,47.03,47.05,140400.0,37.1039,37.1749,37.0802,37.096,140400.0
2008-02-15 10:30:00,47.05,47.1,46.96,47.02,153700.0,37.096,37.1354,37.025,37.0724,153700.0
2008-02-15 10:40:00,47.03,47.08,46.97,47.07,229200.0,37.0802,37.1197,37.0329,37.1118,229200.0
2008-02-15 10:50:00,47.07,47.14,47.0,47.13,161500.0,37.1118,37.167,37.0566,37.1591,161500.0
2008-02-15 11:00:00,47.1,47.16,47.01,47.05,186900.0,37.1354,37.1827,37.0645,37.096,186900.0
2008-02-15 11:10:00,47.04,47.11,47.01,47.05,158200.0,37.0881,37.1433,37.0645,37.096,158200.0
2008-02-15 11:20:00,47.05,47.05,47.0,47.04,112800.0,37.096,37.096,37.0566,37.0881,112800.0
2008-02-15 11:30:00,47.05,47.08,47.0,47.0,229500.0,37.096,37.1197,37.0566,37.0566,229500.0
2008-02-15 11:40:00,47.0,47.26,47.0,47.13,123700.0,37.0566,37.2616,37.0566,37.1591,123700.0
2008-02-15 11:50:00,47.14,47.28,47.08,47.17,138300.0,37.167,37.2773,37.1197,37.1906,138300.0
2008-02-15 12:00:00,47.18,47.39,47.17,47.38,113600.0,37.1985,37.3641,37.1906,37.3562,113600.0
2008-02-15 12:10:00,47.38,47.47,47.29,47.29,105200.0,37.3562,37.4272,37.2852,37.2852,105200.0
2008-02-15 12:20:00,47.3,47.37,47.25,47.36,104800.0,37.2931,37.3483,37.2537,37.3404,104800.0
2008-02-15 12:30:00,47.35,47.42,47.24,47.28,135600.0,37.3325,37.3877,37.2458,37.2773,135600.0
2008-02-15 12:40:00,47.28,47.46,47.27,47.44,65100.0,37.2773,37.4193,37.2695,37.4035,65100.0
2008-02-15 12:50:00,47.45,47.47,47.37,47.43,85200.0,37.4114,37.4272,37.3483,37.3956,85200.0
2008-02-15 13:00:00,47.43,47.43,47.26,47.29,73800.0,37.3956,37.3956,37.2616,37.2852,73800.0
2008-02-15 13:10:00,47.3,47.42,47.3,47.4,154800.0,37.2931,37.3877,37.2931,37.372,154800.0
2008-02-15 13:20:00,47.4,47.43,47.38,47.41,99500.0,37.372,37.3956,37.3562,37.3798,99500.0
2008-02-15 13:30:00,47.4,47.42,47.31,47.4,136500.0,37.372,37.3877,37.301,37.372,136500.0
2008-02-15 13:40:00,47.39,47.5,47.37,47.39,154700.0,37.3641,37.4508,37.3483,37.3641,154700.0
2008-02-15 13:50:00,47.38,47.45,47.38,47.43,165800.0,37.3562,37.4114,37.3562,37.3956,165800.0
2008-02-15 14:00:00,47.43,47.44,47.3,47.31,120700.0,37.3956,37.4035,37.2931,37.301,120700.0
2008-02-15 14:10:00,47.31,47.32,47.15,47.23,156200.0,37.301,37.3089,37.1749,37.2379,156200.0
2008-02-15 14:20:00,47.24,47.45,47.23,47.44,111500.0,37.2458,37.4114,37.2379,37.4035,111500.0
2008-02-15 14:30:00,47.44,47.46,47.35,47.43,420200.0,37.4035,37.4193,37.3325,37.3956,420200.0
2008-02-15 14:40:00,47.43,47.56,47.4,47.49,136300.0,37.3956,37.4981,37.372,37.4429,136300.0
2008-02-15 14:50:00,47.49,47.55,47.47,47.52,73900.0,37.4429,37.4902,37.4272,37.4666,73900.0
2008-02-15 15:00:00,47.52,47.56,47.44,47.55,177900.0,37.4666,37.4981,37.4035,37.4902,177900.0
2008-02-15 15:10:00,47.56,47.74,47.55,47.7,209900.0,37.4981,37.64,37.4902,37.6085,209900.0
2008-02-15 15:20:00,47.71,47.73,47.58,47.58,365400.0,37.6164,37.6321,37.5139,37.5139,365400.0
2008-02-15 15:30:00,47.57,47.7,47.56,47.69,158900.0,37.506,37.6085,37.4981,37.6006,158900.0
2008-02-15 15:40:00,47.69,47.73,47.59,47.72,211400.0,37.6006,37.6321,37.5218,37.6243,211400.0
2008-02-15 15:50:00,47.72,47.74,47.63,47.67,258400.0,37.6243,37.64,37.5533,37.5848,258400.0
2008-02-19 09:30:00,48.19,48.5,47.78,48.21,363500.0,37.9948,38.2392,37.6716,38.0106,363500.0
2008-02-19 09:40:00,48.21,48.4,48.08,48.15,197100.0,38.0106,38.1604,37.9081,37.9633,197100.0
2008-02-19 09:50:00,48.17,48.18,48.06,48.09,166200.0,37.9791,37.9869,37.8923,37.916,166200.0
2008-02-19 10:00:00,48.1,48.13,48.01,48.09,122200.0,37.9239,37.9475,37.8529,37.916,122200.0
2008-02-19 10:10:00,48.08,48.16,48.02,48.15,122100.0,37.9081,37.9712,37.8608,37.9633,122100.0
2008-02-19 10:20:00,48.15,48.17,48.04,48.07,142000.0,37.9633,37.9791,37.8766,37.9002,142000.0
2008-02-19 10:30:00,48.08,48.16,48.01,48.12,110800.0,37.9081,37.9712,37.8529,37.9396,110800.0
2008-02-19 10:40:00,48.12,48.25,48.12,48.25,113900.0,37.9396,38.0421,37.9396,38.0421,113900.0
2008-02-19 10:50:00,48.26,48.38,48.24,48.34,116100.0,38.05,38.1446,38.0342,38.1131,116100.0
2008-02-19 11:00:00,48.35,48.41,48.21,48.35,119400.0,38.121,38.1683,38.0106,38.121,119400.0
2008-02-19 11:10:00,48.35,48.4,48.28,48.36,106600.0,38.121,38.1604,38.0658,38.1289,106600.0
2008-02-19 11:20:00,48.35,48.37,48.26,48.31,99000.0,38.121,38.1367,38.05,38.0894,99000.0
2008-02-19 11:30:00,48.32,48.39,48.3,48.31,83400.0,38.0973,38.1525,38.0816,38.0894,83400.0
2008-02-19 11:40:00,48.33,48.39,48.31,48.38,72000.0,38.1052,38.1525,38.0894,38.1446,72000.0
2008-02-19 11:50:00,48.39,48.44,48.38,48.42,128400.0,38.1525,38.1919,38.1446,38.1762,128400.0
2008-02-19 12:00:00,48.43,48.47,48.39,48.42,115600.0,38.1841,38.2156,38.1525,38.1762,115600.0
2008-02-19 12:10:00,48.41,48.44,48.38,48.44,101600.0,38.1683,38.1919,38.1446,38.1919,101600.0
2008-02-19 12:20:00,48.43,48.44,48.33,48.38,74500.0,38.1841,38.1919,38.1052,38.1446,74500.0
2008-02-19 12:30:00,48.38,48.38,48.24,48.26,58600.0,38.1446,38.1446,38.0342,38.05,58600.0
2008-02-19 12:40:00,48.26,48.29,48.21,48.23,39800.0,38.05,38.0737,38.0106,38.0264,39800.0
2008-02-19 12:50:00,48.24,48.27,48.18,48.2,75800.0,38.0342,38.0579,37.9869,38.0027,75800.0
2008-02-19 13:00:00,48.21,48.3,48.16,48.19,97100.0,38.0106,38.0816,37.9712,37.9948,97100.0
2008-02-19 13:10:00,48.2,48.33,48.19,48.31,127200.0,38.0027,38.1052,37.9948,38.0894,127200.0
2008-02-19 13:20:00,48.32,48.47,48.3,48.41,162600.0,38.0973,38.2156,38.0816,38.1683,162600.0
2008-02-19 13:30:00,48.4,48.43,48.33,48.36,85600.0,38.1604,38.1841,38.1052,38.1289,85600.0
2008-02-19 13:40:00,48.37,48.37,48.32,48.32,285900.0,38.1367,38.1367,38.0973,38.0973,285900.0
2008-02-19 13:50:00,48.32,48.35,48.31,48.32,76700.0,38.0973,38.121,38.0894,38.0973,76700.0
2008-02-19 14:00:00,48.33,48.36,48.28,48.3,90300.0,38.1052,38.1289,38.0658,38.0816,90300.0
2008-02-19 14:10:00,48.3,48.35,48.23,48.3,136400.0,38.0816,38.121,38.0264,38.0816,136400.0
2008-02-19 14:20:00,48.31,48.31,48.25,48.25,86300.0,38.0894,38.0894,38.0421,38.0421,86300.0
2008-02-19 14:30:00,48.25,48.28,48.2,48.25,143600.0,38.0421,38.0658,38.0027,38.0421,143600.0
2008-02-19 14:40:00,48.25,48.26,48.15,48.15,164100.0,38.0421,38.05,37.9633,37.9633,164100.0
2008-02-19 14:50:00,48.15,48.21,48.1,48.14,130400.0,37.9633,38.0106,37.9239,37.9554,130400.0
2008-02-19 15:00:00,48.14,48.14,48.05,48.07,162800.0,37.9554,37.9554,37.8844,37.9002,162800.0
2008-02-19 15:10:00,48.08,48.17,48.08,48.12,136400.0,37.9081,37.9791,37.9081,37.9396,136400.0
2008-02-19 15:20:00,48.13,48.18,48.1,48.11,124700.0,37.9475,37.9869,37.9239,37.9318,124700.0
2008-02-19 15:30:00,48.11,48.15,48.07,48.15,161800.0,37.9318,37.9633,37.9002,37.9633,161800.0
2008-02-19 15:40:00,48.14,48.19,48.04,48.05,154700.0,37.9554,37.9948,37.8766,37.8844,154700.0
2008-02-19 15:50:00,48.05,48.1,48.01,48.07,284800.0,37.8844,37.9239,37.8529,37.9002,284800.0
2008-02-20 09:30:00,47.81,48.18,47.57,47.6,168300.0,37.6952,37.9869,37.506,37.5296,168300.0
2008-02-20 09:40:00,47.6,47.64,47.53,47.59,159200.0,37.5296,37.5612,37.4745,37.5218,159200.0
2008-02-20 09:50:00,47.59,47.63,47.53,47.57,143400.0,37.5218,37.5533,37.4745,37.506,143400.0
2008-02-20 10:00:00,47.57,47.64,47.5,47.64,142700.0,37.506,37.5612,37.4508,37.5612,142700.0
2008-02-20 10:10:00,47.64,47.76,47.58,47.74,100500.0,37.5612,37.6558,37.5139,37.64,100500.0
2008-02-20 10:20:00,47.74,47.74,47.55,47.58,88000.0,37.64,37.64,37.4902,37.5139,88000.0
2008-02-20 10:30:00,47.57,47.67,47.51,47.63,78400.0,37.506,37.5848,37.4587,37.5533,78400.0
2008-02-20 10:40:00,47.64,47.73,47.62,47.64,78900.0,37.5612,37.6321,37.5454,37.5612,78900.0
2008-02-20 10:50:00,47.64,47.68,47.6,47.65,72300.0,37.5612,37.5927,37.5296,37.5691,72300.0
2008-02-20 11:00:00,47.64,47.74,47.6,47.61,79600.0,37.5612,37.64,37.5296,37.5375,79600.0
2008-02-20 11:10:00,47.6,47.75,47.6,47.72,122200.0,37.5296,37.6479,37.5296,37.6243,122200.0
2008-02-20 11:20:00,47.72,47.73,47.65,47.71,67500.0,37.6243,37.6321,37.5691,37.6164,67500.0
2008-02-20 11:30:00,47.71,47.76,47.68,47.76,69700.0,37.6164,37.6558,37.5927,37.6558,69700.0
2008-02-20 11:40:00,47.76,47.76,47.67,47.73,92300.0,37.6558,37.6558,37.5848,37.6321,92300.0
2008-02-20 11:50:00,47.73,47.78,47.73,47.75,83000.0,37.6321,37.6716,37.6321,37.6479,83000.0
2008-02-20 12:00:00,47.75,47.99,47.7,47.95,124300.0,37.6479,37.8371,37.6085,37.8056,124300.0
2008-02-20 12:10:00,47.93,48.02,47.84,47.86,92400.0,37.7898,37.8608,37.7189,37.7346,92400.0
2008-02-20 12:20:00,47.86,48.02,47.82,47.83,140700.0,37.7346,37.8608,37.7031,37.711,140700.0
2008-02-20 12:30:00,47.85,48.07,47.84,48.03,95500.0,37.7268,37.9002,37.7189,37.8687,95500.0
2008-02-20 12:40:00,48.03,48.09,47.99,48.01,66000.0,37.8687,37.916,37.8371,37.8529,66000.0
2008-02-20 12:50:00,48.0,48.03,48.0,48.01,50000.0,37.845,37.8687,37.845,37.8529,50000.0
2008-02-20 13:00:00,48.0,48.13,47.98,48.03,88800.0,37.845,37.9475,37.8293,37.8687,88800.0
2008-02-20 13:10:00,48.04,48.13,47.91,47.91,120100.0,37.8766,37.9475,37.7741,37.7741,120100.0
2008-02-20 13:20:00,47.92,48.0,47.87,48.0,91200.0,37.7819,37.845,37.7425,37.845,91200.0
2008-02-20 13:30:00,47.99,48.0,47.9,47.94,74200.0,37.8371,37.845,37.7662,37.7977,74200.0
2008-02-20 13:40:00,47.95,47.96,47.89,47.93,75100.0,37.8056,37.8135,37.7583,37.7898,75100.0
2008-02-20 13:50:00,47.92,48.0,47.87,47.87,88100.0,37.7819,37.845,37.7425,37.7425,88100.0
2008-02-20 14:00:00,47.89,48.06,47.72,47.88,200400.0,37.7583,37.8923,37.6243,37.7504,200400.0
2008-02-20 14:10:00,47.89,48.0,47.86,47.92,128800.0,37.7583,37.845,37.7346,37.7819,128800.0
2008-02-20 14:20:00,47.91,48.01,47.85,47.92,101000.0,37.7741,37.8529,37.7268,37.7819,101000.0
2008-02-20 14:30:00,47.91,48.02,47.84,47.89,105800.0,37.7741,37.8608,37.7189,37.7583,105800.0
2008-02-20 14:40:00,47.88,48.05,47.82,48.04,131400.0,37.7504,37.8844,37.7031,37.8766,131400.0
2008-02-20 14:50:00,48.04,48.15,47.99,48.12,172400.0,37.8766,37.9633,37.8371,37.9396,172400.0
2008-02-20 15:00:00,48.11,48.11,47.97,47.99,174800.0,37.9318,37.9318,37.8214,37.8371,174800.0
2008-02-20 15:10:00,48.0,48.09,47.99,48.08,136700.0,37.845,37.916,37.8371,37.9081,136700.0
2008-02-20 15:20:00,48.09,48.1,48.03,48.03,115100.0,37.916,37.9239,37.8687,37.8687,115100.0
2008-02-20 15:30:00,48.03,48.04,47.89,48.0,178400.0,37.8687,37.8766,37.7583,37.845,178400.0
2008-02-20 15:40:00,48.0,48.09,47.87,47.97,208600.0,37.845,37.916,37.7425,37.8214,208600.0
2008-02-20 15:50:00,47.97,48.09,47.95,48.09,201800.0,37.8214,37.916,37.8056,37.916,201800.0
2008-02-21 09:30:00,48.17,48.17,47.95,48.03,139500.0,37.9791,37.9791,37.8056,37.8687,139500.0
2008-02-21 09:40:00,48.03,48.08,47.86,47.97,173000.0,37.8687,37.9081,37.7346,37.8214,173000.0
2008-02-21 09:50:00,47.96,47.99,47.87,47.91,74000.0,37.8135,37.8371,37.7425,37.7741,74000.0
2008-02-21 10:00:00,47.89,47.97,47.75,47.91,165700.0,37.7583,37.8214,37.6479,37.7741,165700.0
2008-02-21 10:10:00,47.91,47.93,47.81,47.84,132100.0,37.7741,37.7898,37.6952,37.7189,132100.0
2008-02-21 10:20:00,47.84,48.03,47.81,47.94,188500.0,37.7189,37.8687,37.6952,37.7977,188500.0
2008-02-21 10:30:00,47.94,48.0,47.86,47.9,83900.0,37.7977,37.845,37.7346,37.7662,83900.0
2008-02-21 10:40:00,47.9,47.99,47.85,47.97,67100.0,37.7662,37.8371,37.7268,37.8214,67100.0
2008-02-21 10:50:00,47.97,47.98,47.9,47.92,99100.0,37.8214,37.8293,37.7662,37.7819,99100.0
2008-02-21 11:00:00,47.92,47.96,47.91,47.93,66600.0,37.7819,37.8135,37.7741,37.7898,66600.0
2008-02-21 11:10:00,47.93,48.01,47.93,48.0,73900.0,37.7898,37.8529,37.7898,37.845,73900.0
2008-02-21 11:20:00,48.0,48.02,47.94,48.02,130700.0,37.845,37.8608,37.7977,37.8608,130700.0
2008-02-21 11:30:00,48.02,48.05,47.93,47.94,81700.0,37.8608,37.8844,37.7898,37.7977,81700.0
2008-02-21 11:40:00,47.95,47.97,47.93,47.94,80700.0,37.8056,37.8214,37.7898,37.7977,80700.0
2008-02-21 11:50:00,47.94,47.98,47.9,47.97,129400.0,37.7977,37.8293,37.7662,37.8214,129400.0
2008-02-21 12:00:00,47.98,48.01,47.92,47.92,147000.0,37.8293,37.8529,37.7819,37.7819,147000.0
2008-02-21 12:10:00,47.92,48.0,47.92,47.94,94800.0,37.7819,37.845,37.7819,37.7977,94800.0
2008-02-21 12:20:00,47.94,47.95,47.9,47.92,67000.0,37.7977,37.8056,37.7662,37.7819,67000.0
2008-02-21 12:30:00,47.92,47.98,47.91,47.94,65300.0,37.7819,37.8293,37.7741,37.7977,65300.0
2008-02-21 12:40:00,47.95,47.99,47.94,47.98,76600.0,37.8056,37.8371,37.7977,37.8293,76600.0
2008-02-21 12:50:00,47.98,48.06,47.95,48.03,79200.0,37.8293,37.8923,37.8056,37.8687,79200.0
2008-02-21 13:00:00,48.04,48.1,47.96,48.03,159000.0,37.8766,37.9239,37.8135,37.8687,159000.0
2008-02-21 13:10:00,48.02,48.02,47.95,47.99,89000.0,37.8608,37.8608,37.8056,37.8371,89000.0
2008-02-21 13:20:00,47.98,48.0,47.95,48.0,89000.0,37.8293,37.845,37.8056,37.845,89000.0
2008-02-21 13:30:00,48.0,48.01,47.96,47.97,95300.0,37.845,37.8529,37.8135,37.8214,95300.0
2008-02-21 13:40:00,47.97,47.98,47.95,47.95,67700.0,37.8214,37.8293,37.8056,37.8056,67700.0
2008-02-21 13:50:00,47.96,48.01,47.95,48.0,103100.0,37.8135,37.8529,37.8056,37.845,103100.0
2008-02-21 14:00:00,48.0,48.01,47.97,47.98,76700.0,37.845,37.8529,37.8214,37.8293,76700.0
2008-02-21 14:10:00,47.97,47.99,47.96,47.98,96400.0,37.8214,37.8371,37.8135,37.8293,96400.0
2008-02-21 14:20:00,47.99,47.99,47.95,47.98,113200.0,37.8371,37.8371,37.8056,37.8293,113200.0
2008-02-21 14:30:00,47.98,48.02,47.98,48.0,101700.0,37.8293,37.8608,37.8293,37.845,101700.0
2008-02-21 14:40:00,48.0,48.01,47.9,47.94,145100.0,37.845,37.8529,37.7662,37.7977,145100.0
2008-02-21 14:50:00,47.93,47.98,47.93,47.94,125400.0,37.7898,37.8293,37.7898,37.7977,125400.0
2008-02-21 15:00:00,47.94,47.94,47.88,47.91,187800.0,37.7977,37.7977,37.7504,37.7741,187800.0
2008-02-21 15:10:00,47.9,47.94,47.85,47.86,113500.0,37.7662,37.7977,37.7268,37.7346,113500.0
2008-02-21 15:20:00,47.86,47.89,47.81,47.82,162400.0,37.7346,37.7583,37.6952,37.7031,162400.0
2008-02-21 15:30:00,47.82,47.87,47.73,47.76,175100.0,37.7031,37.7425,37.6321,37.6558,175100.0
2008-02-21 15:40:00,47.76,47.83,47.75,47.76,177300.0,37.6558,37.711,37.6479,37.6558,177300.0
2008-02-21 15:50:00,47.77,47.8,47.7,47.79,305300.0,37.6637,37.6873,37.6085,37.6795,305300.0
2008-02-22 09:30:00,47.99,48.04,47.5,48.0,130100.0,37.8371,37.8766,37.4508,37.845,130100.0
2008-02-22 09:40:00,48.0,48.11,47.94,47.98,109800.0,37.845,37.9318,37.7977,37.8293,109800.0
2008-02-22 09:50:00,48.0,48.01,47.9,47.97,104900.0,37.845,37.8529,37.7662,37.8214,104900.0
2008-02-22 10:00:00,47.96,47.97,47.75,47.76,84300.0,37.8135,37.8214,37.6479,37.6558,84300.0
2008-02-22 10:10:00,47.76,47.76,47.6,47.61,124700.0,37.6558,37.6558,37.5296,37.5375,124700.0
2008-02-22 10:20:00,47.61,47.61,47.5,47.52,124900.0,37.5375,37.5375,37.4508,37.4666,124900.0
2008-02-22 10:30:00,47.53,47.54,47.3,47.33,148400.0,37.4745,37.4823,37.2931,37.3168,148400.0
2008-02-22 10:40:00,47.34,47.38,47.24,47.27,94400.0,37.3247,37.3562,37.2458,37.2695,94400.0
2008-02-22 10:50:00,47.27,47.41,47.24,47.25,89900.0,37.2695,37.3798,37.2458,37.2537,89900.0
2008-02-22 11:00:00,47.25,47.39,47.2,47.37,72300.0,37.2537,37.3641,37.2143,37.3483,72300.0
2008-02-22 11:10:00,47.37,47.44,47.25,47.37,271300.0,37.3483,37.4035,37.2537,37.3483,271300.0
2008-02-22 11:20:00,47.38,47.38,47.28,47.31,56600.0,37.3562,37.3562,37.2773,37.301,56600.0
2008-02-22 11:30:00,47.31,47.4,47.22,47.22,67900.0,37.301,37.372,37.23,37.23,67900.0
2008-02-22 11:40:00,47.22,47.24,47.13,47.16,214200.0,37.23,37.2458,37.1591,37.1827,214200.0
2008-02-22 11:50:00,47.16,47.16,47.09,47.11,56400.0,37.1827,37.1827,37.1275,37.1433,56400.0
2008-02-22 12:00:00,47.1,47.11,47.0,47.02,74000.0,37.1354,37.1433,37.0566,37.0724,74000.0
2008-02-22 12:10:00,47.03,47.03,46.95,47.02,162100.0,37.0802,37.0802,37.0172,37.0724,162100.0
2008-02-22 12:20:00,47.02,47.03,46.9,46.91,111800.0,37.0724,37.0802,36.9777,36.9856,111800.0
2008-02-22 12:30:00,46.92,46.98,46.82,46.94,112000.0,36.9935,37.0408,36.9147,37.0093,112000.0
2008-02-22 12:40:00,46.95,47.0,46.88,46.93,53800.0,37.0172,37.0566,36.962,37.0014,53800.0
2008-02-22 12:50:00,46.91,47.0,46.85,46.95,73400.0,36.9856,37.0566,36.9383,37.0172,73400.0
2008-02-22 13:00:00,46.94,46.95,46.87,46.89,89800.0,37.0093,37.0172,36.9541,36.9699,89800.0
2008-02-22 13:10:00,46.91,47.02,46.9,47.02,69600.0,36.9856,37.0724,36.9777,37.0724,69600.0
2008-02-22 13:20:00,47.02,47.06,46.95,46.97,71700.0,37.0724,37.1039,37.0172,37.0329,71700.0
2008-02-22 13:30:00,46.97,47.07,46.93,47.06,94500.0,37.0329,37.1118,37.0014,37.1039,94500.0
2008-02-22 13:40:00,47.05,47.17,47.03,47.17,77500.0,37.096,37.1906,37.0802,37.1906,77500.0
2008-02-22 13:50:00,47.17,47.18,47.1,47.1,75100.0,37.1906,37.1985,37.1354,37.1354,75100.0
2008-02-22 14:00:00,47.11,47.11,47.01,47.09,64000.0,37.1433,37.1433,37.0645,37.1275,64000.0
2008-02-22 14:10:00,47.1,47.14,47.06,47.13,99600.0,37.1354,37.167,37.1039,37.1591,99600.0
2008-02-22 14:20:00,47.13,47.13,47.03,47.03,92300.0,37.1591,37.1591,37.0802,37.0802,92300.0
2008-02-22 14:30:00,47.02,47.08,46.95,47.01,81100.0,37.0724,37.1197,37.0172,37.0645,81100.0
2008-02-22 14:40:00,47.01,47.1,46.99,47.08,59500.0,37.0645,37.1354,37.0487,37.1197,59500.0
2008-02-22 14:50:00,47.08,47.11,46.98,47.0,71500.0,37.1197,37.1433,37.0408,37.0566,71500.0
2008-02-22 15:00:00,47.0,47.05,46.97,46.97,79500.0,37.0566,37.096,37.0329,37.0329,79500.0
2008-02-22 15:10:00,46.96,46.97,46.8,46.8,213200.0,37.025,37.0329,36.8989,36.8989,213200.0
2008-02-22 15:20:00,46.81,46.89,46.75,46.89,139400.0,36.9068,36.9699,36.8595,36.9699,139400.0
2008-02-22 15:30:00,46.88,47.34,46.87,47.27,361900.0,36.962,37.3247,36.9541,37.2695,361900.0
2008-02-22 15:40:00,47.27,47.43,47.22,47.34,352000.0,37.2695,37.3956,37.23,37.3247,352000.0
2008-02-22 15:50:00,47.35,47.48,47.29,47.38,482100.0,37.3325,37.435,37.2852,37.3562,482100.0
2008-02-25 09:30:00,47.3,47.89,47.3,47.48,300100.0,37.2931,37.7583,37.2931,37.435,300100.0
2008-02-25 09:40:00,47.46,47.88,47.46,47.74,234400.0,37.4193,37.7504,37.4193,37.64,234400.0
2008-02-25 09:50:00,47.75,47.79,47.54,47.54,160900.0,37.6479,37.6795,37.4823,37.4823,160900.0
2008-02-25 10:00:00,47.54,47.74,47.47,47.56,240300.0,37.4823,37.64,37.4272,37.4981,240300.0
2008-02-25 10:10:00,47.56,47.66,47.5,47.51,150600.0,37.4981,37.577,37.4508,37.4587,150600.0
2008-02-25 10:20:00,47.51,47.8,47.5,47.75,238200.0,37.4587,37.6873,37.4508,37.6479,238200.0
2008-02-25 10:30:00,47.77,47.91,47.76,47.91,138600.0,37.6637,37.7741,37.6558,37.7741,138600.0
2008-02-25 10:40:00,47.92,48.05,47.91,48.01,267600.0,37.7819,37.8844,37.7741,37.8529,267600.0
2008-02-25 10:50:00,48.01,48.04,48.0,48.04,130200.0,37.8529,37.8766,37.845,37.8766,130200.0
2008-02-25 11:00:00,48.04,48.1,47.96,48.0,114700.0,37.8766,37.9239,37.8135,37.845,114700.0
2008-02-25 11:10:00,48.0,48.09,47.99,48.07,78000.0,37.845,37.916,37.8371,37.9002,78000.0
2008-02-25 11:20:00,48.08,48.08,48.0,48.01,81800.0,37.9081,37.9081,37.845,37.8529,81800.0
2008-02-25 11:30:00,48.02,48.02,47.83,47.85,117600.0,37.8608,37.8608,37.711,37.7268,117600.0
2008-02-25 11:40:00,47.85,47.98,47.85,47.97,86900.0,37.7268,37.8293,37.7268,37.8214,86900.0
2008-02-25 11:50:00,47.97,48.04,47.9,47.9,95700.0,37.8214,37.8766,37.7662,37.7662,95700.0
2008-02-25 12:00:00,47.9,48.03,47.9,48.03,83400.0,37.7662,37.8687,37.7662,37.8687,83400.0
2008-02-25 12:10:00,48.02,48.03,48.0,48.01,63900.0,37.8608,37.8687,37.845,37.8529,63900.0
2008-02-25 12:20:00,48.01,48.08,47.99,48.08,83400.0,37.8529,37.9081,37.8371,37.9081,83400.0
2008-02-25 12:30:00,48.08,48.1,48.04,48.04,56400.0,37.9081,37.9239,37.8766,37.8766,56400.0
2008-02-25 12:40:00,48.04,48.07,48.03,48.05,49700.0,37.8766,37.9002,37.8687,37.8844,49700.0
2008-02-25 12:50:00,48.06,48.08,48.05,48.07,37200.0,37.8923,37.9081,37.8844,37.9002,37200.0
2008-02-25 13:00:00,48.07,48.1,48.03,48.06,81000.0,37.9002,37.9239,37.8687,37.8923,81000.0
2008-02-25 13:10:00,48.05,48.05,47.99,47.99,96200.0,37.8844,37.8844,37.8371,37.8371,96200.0
2008-02-25 13:20:00,47.99,48.01,47.92,47.93,96300.0,37.8371,37.8529,37.7819,37.7898,96300.0
2008-02-25 13:30:00,47.93,47.95,47.89,47.95,110800.0,37.7898,37.8056,37.7583,37.8056,110800.0
2008-02-25 13:40:00,47.94,47.95,47.89,47.93,101600.0,37.7977,37.8056,37.7583,37.7898,101600.0
2008-02-25 13:50:00,47.94,47.98,47.9,47.9,95900.0,37.7977,37.8293,37.7662,37.7662,95900.0
2008-02-25 14:00:00,47.9,47.92,47.79,47.82,153700.0,37.7662,37.7819,37.6795,37.7031,153700.0
2008-02-25 14:10:00,47.82,47.91,47.82,47.82,98800.0,37.7031,37.7741,37.7031,37.7031,98800.0
2008-02-25 14:20:00,47.82,48.1,47.75,48.06,214600.0,37.7031,37.9239,37.6479,37.8923,214600.0
2008-02-25 14:30:00,48.06,48.15,47.93,47.97,365500.0,37.8923,37.9633,37.7898,37.8214,365500.0
2008-02-25 14:40:00,47.96,48.08,47.85,47.9,155000.0,37.8135,37.9081,37.7268,37.7662,155000.0
2008-02-25 14:50:00,47.91,47.92,47.79,47.83,219900.0,37.7741,37.7819,37.6795,37.711,219900.0
2008-02-25 15:00:00,47.83,47.86,47.76,47.76,235000.0,37.711,37.7346,37.6558,37.6558,235000.0
2008-02-25 15:10:00,47.76,47.91,47.76,47.85,133500.0,37.6558,37.7741,37.6558,37.7268,133500.0
2008-02-25 15:20:00,47.84,47.86,47.8,47.81,194100.0,37.7189,37.7346,37.6873,37.6952,194100.0
2008-02-25 15:30:00,47.82,47.96,47.81,47.94,331300.0,37.7031,37.8135,37.6952,37.7977,331300.0
2008-02-25 15:40:00,47.94,48.05,47.94,48.01,258200.0,37.7977,37.8844,37.7977,37.8529,258200.0
2008-02-25 15:50:00,48.02,48.03,47.89,47.95,416900.0,37.8608,37.8687,37.7583,37.8056,416900.0
2008-02-26 09:30:00,47.84,47.91,47.5,47.83,190900.0,37.7189,37.7741,37.4508,37.711,190900.0
2008-02-26 09:40:00,47.87,47.96,47.63,47.94,239700.0,37.7425,37.8135,37.5533,37.7977,239700.0
2008-02-26 09:50:00,47.93,48.08,47.91,47.93,92900.0,37.7898,37.9081,37.7741,37.7898,92900.0
2008-02-26 10:00:00,47.91,48.16,47.89,47.99,206000.0,37.7741,37.9712,37.7583,37.8371,206000.0
2008-02-26 10:10:00,47.99,48.1,47.98,48.1,130500.0,37.8371,37.9239,37.8293,37.9239,130500.0
2008-02-26 10:20:00,48.09,48.2,48.03,48.17,212700.0,37.916,38.0027,37.8687,37.9791,212700.0
2008-02-26 10:30:00,48.17,48.33,48.1,48.14,173800.0,37.9791,38.1052,37.9239,37.9554,173800.0
2008-02-26 10:40:00,48.14,48.35,48.11,48.24,111900.0,37.9554,38.121,37.9318,38.0342,111900.0
2008-02-26 10:50:00,48.25,48.36,48.17,48.18,115300.0,38.0421,38.1289,37.9791,37.9869,115300.0
2008-02-26 11:00:00,48.18,48.3,48.14,48.15,124300.0,37.9869,38.0816,37.9554,37.9633,124300.0
2008-02-26 11:10:00,48.15,48.2,48.05,48.2,95900.0,37.9633,38.0027,37.8844,38.0027,95900.0
2008-02-26 11:20:00,48.21,48.32,48.16,48.26,130900.0,38.0106,38.0973,37.9712,38.05,130900.0
2008-02-26 11:30:00,48.25,48.4,48.2,48.24,131600.0,38.0421,38.1604,38.0027,38.0342,131600.0
2008-02-26 11:40:00,48.24,48.44,48.23,48.43,86400.0,38.0342,38.1919,38.0264,38.1841,86400.0
2008-02-26 11:50:00,48.43,48.47,48.3,48.42,96800.0,38.1841,38.2156,38.0816,38.1762,96800.0
2008-02-26 12:00:00,48.41,48.5,48.35,48.36,110500.0,38.1683,38.2392,38.121,38.1289,110500.0
2008-02-26 12:10:00,48.35,48.58,48.35,48.55,117800.0,38.121,38.3023,38.121,38.2787,117800.0
2008-02-26 12:20:00,48.56,48.69,48.54,48.63,136400.0,38.2865,38.389,38.2708,38.3417,136400.0
2008-02-26 12:30:00,48.63,48.66,48.5,48.55,78300.0,38.3417,38.3654,38.2392,38.2787,78300.0
2008-02-26 12:40:00,48.55,48.56,48.47,48.54,123600.0,38.2787,38.2865,38.2156,38.2708,123600.0
2008-02-26 12:50:00,48.54,48.74,48.54,48.73,118300.0,38.2708,38.4285,38.2708,38.4206,118300.0
2008-02-26 13:00:00,48.72,48.77,48.67,48.71,97500.0,38.4127,38.4521,38.3733,38.4048,97500.0
2008-02-26 13:10:00,48.7,48.8,48.7,48.79,122100.0,38.3969,38.4758,38.3969,38.4679,122100.0
2008-02-26 13:20:00,48.8,48.86,48.73,48.79,113300.0,38.4758,38.5231,38.4206,38.4679,113300.0
2008-02-26 13:30:00,48.81,48.89,48.76,48.84,147200.0,38.4837,38.5467,38.4442,38.5073,147200.0
2008-02-26 13:40:00,48.84,48.93,48.81,48.92,110600.0,38.5073,38.5783,38.4837,38.5704,110600.0
2008-02-26 13:50:00,48.92,48.96,48.78,48.79,120800.0,38.5704,38.6019,38.46,38.4679,120800.0
2008-02-26 14:00:00,48.79,48.82,48.68,48.81,189600.0,38.4679,38.4915,38.3812,38.4837,189600.0
2008-02-26 14:10:00,48.82,48.93,48.78,48.81,133400.0,38.4915,38.5783,38.46,38.4837,133400.0
2008-02-26 14:20:00,48.81,48.87,48.73,48.81,100700.0,38.4837,38.531,38.4206,38.4837,100700.0
2008-02-26 14:30:00,48.81,48.95,48.78,48.82,146100.0,38.4837,38.594,38.46,38.4915,146100.0
2008-02-26 14:40:00,48.83,48.88,48.78,48.87,296900.0,38.4994,38.5388,38.46,38.531,296900.0
2008-02-26 14:50:00,48.87,48.91,48.77,48.81,147900.0,38.531,38.5625,38.4521,38.4837,147900.0
2008-02-26 15:00:00,48.8,48.82,48.71,48.78,158400.0,38.4758,38.4915,38.4048,38.46,158400.0
2008-02-26 15:10:00,48.78,48.81,48.66,48.69,215900.0,38.46,38.4837,38.3654,38.389,215900.0
2008-02-26 15:20:00,48.69,48.79,48.64,48.78,189600.0,38.389,38.4679,38.3496,38.46,189600.0
2008-02-26 15:30:00,48.79,48.85,48.69,48.73,325500.0,38.4679,38.5152,38.389,38.4206,325500.0
2008-02-26 15:40:00,48.74,48.84,48.69,48.79,488500.0,38.4285,38.5073,38.389,38.4679,488500.0
2008-02-26 15:50:00,48.79,48.91,48.79,48.9,646500.0,38.4679,38.5625,38.4679,38.5546,646500.0
2008-02-27 09:30:00,48.8,49.2,48.8,49.19,218400.0,38.4758,38.7911,38.4758,38.7833,218400.0
2008-02-27 09:40:00,49.19,49.29,49.05,49.1,225000.0,38.7833,38.8621,38.6729,38.7123,225000.0
2008-02-27 09:50:00,49.1,49.22,48.97,49.07,165600.0,38.7123,38.8069,38.6098,38.6887,165600.0
2008-02-27 10:00:00,49.07,49.19,48.95,49.11,151800.0,38.6887,38.7833,38.594,38.7202,151800.0
2008-02-27 10:10:00,49.12,49.21,49.06,49.2,91800.0,38.7281,38.799,38.6808,38.7911,91800.0
2008-02-27 10:20:00,49.2,49.2,49.05,49.08,105500.0,38.7911,38.7911,38.6729,38.6965,105500.0
2008-02-27 10:30:00,49.08,49.27,49.08,49.27,133600.0,38.6965,38.8463,38.6965,38.8463,133600.0
2008-02-27 10:40:00,49.27,49.45,49.25,49.41,173000.0,38.8463,38.9883,38.8306,38.9567,173000.0
2008-02-27 10:50:00,49.41,49.46,49.2,49.21,147100.0,38.9567,38.9961,38.7911,38.799,147100.0
2008-02-27 11:00:00,49.2,49.34,49.19,49.29,174600.0,38.7911,38.9015,38.7833,38.8621,174600.0
2008-02-27 11:10:00,49.29,49.46,49.28,49.45,136600.0,38.8621,38.9961,38.8542,38.9883,136600.0
2008-02-27 11:20:00,49.46,49.5,49.36,49.41,135900.0,38.9961,39.0277,38.9173,38.9567,135900.0
2008-02-27 11:30:00,49.42,49.54,49.42,49.51,86300.0,38.9646,39.0592,38.9646,39.0356,86300.0
2008-02-27 11:40:00,49.5,49.58,49.46,49.5,119200.0,39.0277,39.0908,38.9961,39.0277,119200.0
2008-02-27 11:50:00,49.5,49.57,49.49,49.56,100000.0,39.0277,39.0829,39.0198,39.075,100000.0
2008-02-27 12:00:00,49.55,49.56,49.33,49.36,95900.0,39.0671,39.075,38.8936,38.9173,95900.0
2008-02-27 12:10:00,49.37,49.46,49.33,49.33,56000.0,38.9252,38.9961,38.8936,38.8936,56000.0
2008-02-27 12:20:00,49.34,49.36,49.2,49.2,71200.0,38.9015,38.9173,38.7911,38.7911,71200.0
2008-02-27 12:30:00,49.21,49.27,49.18,49.2,66200.0,38.799,38.8463,38.7754,38.7911,66200.0
2008-02-27 12:40:00,49.2,49.38,49.2,49.34,114000.0,38.7911,38.9331,38.7911,38.9015,114000.0
2008-02-27 12:50:00,49.33,49.4,49.29,49.38,123300.0,38.8936,38.9488,38.8621,38.9331,123300.0
2008-02-27 13:00:00,49.38,49.43,49.31,49.42,92800.0,38.9331,38.9725,38.8779,38.9646,92800.0
2008-02-27 13:10:00,49.42,49.46,49.36,49.37,77200.0,38.9646,38.9961,38.9173,38.9252,77200.0
2008-02-27 13:20:00,49.36,49.39,49.28,49.37,91000.0,38.9173,38.941,38.8542,38.9252,91000.0
2008-02-27 13:30:00,49.37,49.4,49.3,49.31,226400.0,38.9252,38.9488,38.87,38.8779,226400.0
2008-02-27 13:40:00,49.32,49.4,49.29,49.32,152300.0,38.8858,38.9488,38.8621,38.8858,152300.0
2008-02-27 13:50:00,49.33,49.34,49.23,49.27,228600.0,38.8936,38.9015,38.8148,38.8463,228600.0
2008-02-27 14:00:00,49.28,49.33,49.22,49.28,262100.0,38.8542,38.8936,38.8069,38.8542,262100.0
2008-02-27 14:10:00,49.28,49.39,49.24,49.38,192300.0,38.8542,38.941,38.8227,38.9331,192300.0
2008-02-27 14:20:00,49.38,49.47,49.33,49.45,345400.0,38.9331,39.004,38.8936,38.9883,345400.0
2008-02-27 14:30:00,49.45,49.48,49.39,49.4,123300.0,38.9883,39.0119,38.941,38.9488,123300.0
2008-02-27 14:40:00,49.41,49.48,49.39,49.39,108500.0,38.9567,39.0119,38.941,38.941,108500.0
2008-02-27 14:50:00,49.39,49.48,49.38,49.45,290200.0,38.941,39.0119,38.9331,38.9883,290200.0
2008-02-27 15:00:00,49.45,49.47,49.34,49.38,139800.0,38.9883,39.004,38.9015,38.9331,139800.0
2008-02-27 15:10:00,49.38,49.42,49.34,49.39,156500.0,38.9331,38.9646,38.9015,38.941,156500.0
2008-02-27 15:20:00,49.39,49.42,49.28,49.28,257200.0,38.941,38.9646,38.8542,38.8542,257200.0
2008-02-27 15:30:00,49.29,49.29,49.24,49.26,246800.0,38.8621,38.8621,38.8227,38.8385,246800.0
2008-02-27 15:40:00,49.26,49.28,49.21,49.23,437200.0,38.8385,38.8542,38.799,38.8148,437200.0
2008-02-27 15:50:00,49.24,49.24,49.07,49.13,750700.0,38.8227,38.8227,38.6887,38.736,750700.0
2008-02-28 09:30:00,48.91,49.09,48.57,48.61,342000.0,38.5625,38.7044,38.2944,38.326,342000.0
2008-02-28 09:40:00,48.61,48.84,48.4,48.7,198300.0,38.326,38.5073,38.1604,38.3969,198300.0
2008-02-28 09:50:00,48.67,48.91,48.63,48.87,153700.0,38.3733,38.5625,38.3417,38.531,153700.0
2008-02-28 10:00:00,48.87,48.93,48.75,48.76,113200.0,38.531,38.5783,38.4364,38.4442,113200.0
2008-02-28 10:10:00,48.76,48.87,48.74,48.78,147700.0,38.4442,38.531,38.4285,38.46,147700.0
2008-02-28 10:20:00,48.78,48.81,48.72,48.73,125800.0,38.46,38.4837,38.4127,38.4206,125800.0
2008-02-28 10:30:00,48.73,48.85,48.62,48.82,106800.0,38.4206,38.5152,38.3339,38.4915,106800.0
2008-02-28 10:40:00,48.82,48.85,48.66,48.67,101200.0,38.4915,38.5152,38.3654,38.3733,101200.0
2008-02-28 10:50:00,48.66,48.71,48.57,48.61,75200.0,38.3654,38.4048,38.2944,38.326,75200.0
2008-02-28 11:00:00,48.61,48.62,48.38,48.4,141700.0,38.326,38.3339,38.1446,38.1604,141700.0
2008-02-28 11:10:00,48.41,48.43,48.29,48.34,90600.0,38.1683,38.1841,38.0737,38.1131,90600.0
2008-02-28 11:20:00,48.34,48.53,48.32,48.46,100900.0,38.1131,38.2629,38.0973,38.2077,100900.0
2008-02-28 11:30:00,48.46,48.46,48.26,48.33,126400.0,38.2077,38.2077,38.05,38.1052,126400.0
2008-02-28 11:40:00,48.33,48.35,48.2,48.23,101300.0,38.1052,38.121,38.0027,38.0264,101300.0
2008-02-28 11:50:00,48.22,48.39,48.22,48.38,78800.0,38.0185,38.1525,38.0185,38.1446,78800.0
2008-02-28 12:00:00,48.38,48.4,48.33,48.38,69400.0,38.1446,38.1604,38.1052,38.1446,69400.0
2008-02-28 12:10:00,48.39,48.41,48.35,48.41,150800.0,38.1525,38.1683,38.121,38.1683,150800.0
2008-02-28 12:20:00,48.41,48.51,48.4,48.48,107100.0,38.1683,38.2471,38.1604,38.2235,107100.0
2008-02-28 12:30:00,48.47,48.51,48.4,48.41,80000.0,38.2156,38.2471,38.1604,38.1683,80000.0
2008-02-28 12:40:00,48.41,48.49,48.39,48.4,60900.0,38.1683,38.2314,38.1525,38.1604,60900.0
2008-02-28 12:50:00,48.41,48.46,48.34,48.34,132000.0,38.1683,38.2077,38.1131,38.1131,132000.0
2008-02-28 13:00:00,48.34,48.43,48.26,48.43,78700.0,38.1131,38.1841,38.05,38.1841,78700.0
2008-02-28 13:10:00,48.45,48.48,48.25,48.28,71600.0,38.1998,38.2235,38.0421,38.0658,71600.0
2008-02-28 13:20:00,48.29,48.34,48.18,48.19,86800.0,38.0737,38.1131,37.9869,37.9948,86800.0
2008-02-28 13:30:00,48.19,48.24,48.15,48.16,119800.0,37.9948,38.0342,37.9633,37.9712,119800.0
2008-02-28 13:40:00,48.16,48.25,48.13,48.18,108900.0,37.9712,38.0421,37.9475,37.9869,108900.0
2008-02-28 13:50:00,48.18,48.19,48.04,48.15,144300.0,37.9869,37.9948,37.8766,37.9633,144300.0
2008-02-28 14:00:00,48.16,48.16,48.04,48.1,100700.0,37.9712,37.9712,37.8766,37.9239,100700.0
2008-02-28 14:10:00,48.09,48.17,48.07,48.14,88900.0,37.916,37.9791,37.9002,37.9554,88900.0
2008-02-28 14:20:00,48.15,48.23,48.12,48.21,138300.0,37.9633,38.0264,37.9396,38.0106,138300.0
2008-02-28 14:30:00,48.21,48.21,48.08,48.14,119600.0,38.0106,38.0106,37.9081,37.9554,119600.0
2008-02-28 14:40:00,48.16,48.23,48.06,48.16,121200.0,37.9712,38.0264,37.8923,37.9712,121200.0
2008-02-28 14:50:00,48.18,48.29,48.18,48.24,132900.0,37.9869,38.0737,37.9869,38.0342,132900.0
2008-02-28 15:00:00,48.24,48.25,48.08,48.15,137600.0,38.0342,38.0421,37.9081,37.9633,137600.0
2008-02-28 15:10:00,48.14,48.15,48.03,48.09,104400.0,37.9554,37.9633,37.8687,37.916,104400.0
2008-02-28 15:20:00,48.09,48.1,47.95,47.96,218600.0,37.916,37.9239,37.8056,37.8135,218600.0
2008-02-28 15:30:00,47.97,48.13,47.96,48.12,161200.0,37.8214,37.9475,37.8135,37.9396,161200.0
2008-02-28 15:40:00,48.13,48.16,48.06,48.1,291900.0,37.9475,37.9712,37.8923,37.9239,291900.0
2008-02-28 15:50:00,48.09,48.15,47.98,48.01,381000.0,37.916,37.9633,37.8293,37.8529,381000.0
2008-02-29 09:30:00,47.58,47.7,47.41,47.6,216700.0,37.5139,37.6085,37.3798,37.5296,216700.0
2008-02-29 09:40:00,47.57,47.6,47.38,47.39,176900.0,37.506,37.5296,37.3562,37.3641,176900.0
2008-02-29 09:50:00,47.39,47.39,47.23,47.25,154500.0,37.3641,37.3641,37.2379,37.2537,154500.0
2008-02-29 10:00:00,47.27,47.45,47.25,47.39,206200.0,37.2695,37.4114,37.2537,37.3641,206200.0
2008-02-29 10:10:00,47.39,47.46,47.31,47.44,161300.0,37.3641,37.4193,37.301,37.4035,161300.0
2008-02-29 10:20:00,47.44,47.47,47.17,47.19,219000.0,37.4035,37.4272,37.1906,37.2064,219000.0
2008-02-29 10:30:00,47.19,47.2,47.03,47.05,188000.0,37.2064,37.2143,37.0802,37.096,188000.0
2008-02-29 10:40:00,47.04,47.19,46.97,47.19,185800.0,37.0881,37.2064,37.0329,37.2064,185800.0
2008-02-29 10:50:00,47.19,47.19,47.05,47.08,87200.0,37.2064,37.2064,37.096,37.1197,87200.0
2008-02-29 11:00:00,47.09,47.12,47.01,47.12,114500.0,37.1275,37.1512,37.0645,37.1512,114500.0
2008-02-29 11:10:00,47.11,47.17,47.04,47.05,121200.0,37.1433,37.1906,37.0881,37.096,121200.0
2008-02-29 11:20:00,47.05,47.07,47.0,47.0,102200.0,37.096,37.1118,37.0566,37.0566,102200.0
2008-02-29 11:30:00,47.0,47.09,46.92,47.08,101500.0,37.0566,37.1275,36.9935,37.1197,101500.0
2008-02-29 11:40:00,47.08,47.12,47.01,47.01,97800.0,37.1197,37.1512,37.0645,37.0645,97800.0
2008-02-29 11:50:00,47.01,47.03,47.0,47.01,82100.0,37.0645,37.0802,37.0566,37.0645,82100.0
2008-02-29 12:00:00,47.01,47.02,46.99,47.0,94800.0,37.0645,37.0724,37.0487,37.0566,94800.0
2008-02-29 12:10:00,47.0,47.02,46.98,47.0,109400.0,37.0566,37.0724,37.0408,37.0566,109400.0
2008-02-29 12:20:00,47.0,47.0,46.98,47.0,143300.0,37.0566,37.0566,37.0408,37.0566,143300.0
2008-02-29 12:30:00,46.99,47.0,46.96,46.97,166500.0,37.0487,37.0566,37.025,37.0329,166500.0
2008-02-29 12:40:00,46.97,46.98,46.72,46.74,188700.0,37.0329,37.0408,36.8358,36.8516,188700.0
2008-02-29 12:50:00,46.76,46.86,46.67,46.83,143100.0,36.8674,36.9462,36.7964,36.9226,143100.0
2008-02-29 13:00:00,46.84,46.84,46.61,46.73,152500.0,36.9304,36.9304,36.7491,36.8437,152500.0
2008-02-29 13:10:00,46.73,46.86,46.67,46.77,107900.0,36.8437,36.9462,36.7964,36.8752,107900.0
2008-02-29 13:20:00,46.77,46.8,46.69,46.77,123500.0,36.8752,36.8989,36.8122,36.8752,123500.0
2008-02-29 13:30:00,46.77,46.78,46.58,46.64,185600.0,36.8752,36.8831,36.7254,36.7727,185600.0
2008-02-29 13:40:00,46.65,46.72,46.51,46.59,238500.0,36.7806,36.8358,36.6703,36.7333,238500.0
2008-02-29 13:50:00,46.6,46.65,46.46,46.48,151900.0,36.7412,36.7806,36.6308,36.6466,151900.0
2008-02-29 14:00:00,46.48,46.65,46.45,46.61,247700.0,36.6466,36.7806,36.6229,36.7491,247700.0
2008-02-29 14:10:00,46.61,46.63,46.46,46.5,182400.0,36.7491,36.7649,36.6308,36.6624,182400.0
2008-02-29 14:20:00,46.5,46.54,46.47,46.52,174900.0,36.6624,36.6939,36.6387,36.6781,174900.0
2008-02-29 14:30:00,46.52,46.52,46.44,46.45,199400.0,36.6781,36.6781,36.6151,36.6229,199400.0
2008-02-29 14:40:00,46.46,46.61,46.46,46.58,113700.0,36.6308,36.7491,36.6308,36.7254,113700.0
2008-02-29 14:50:00,46.59,46.61,46.51,46.52,120500.0,36.7333,36.7491,36.6703,36.6781,120500.0
2008-02-29 15:00:00,46.51,46.6,46.5,46.51,148700.0,36.6703,36.7412,36.6624,36.6703,148700.0
2008-02-29 15:10:00,46.51,46.53,46.45,46.5,193100.0,36.6703,36.686,36.6229,36.6624,193100.0
2008-02-29 15:20:00,46.5,46.6,46.49,46.51,183800.0,36.6624,36.7412,36.6545,36.6703,183800.0
2008-02-29 15:30:00,46.52,46.55,46.46,46.47,337200.0,36.6781,36.7018,36.6308,36.6387,337200.0
2008-02-29 15:40:00,46.49,46.49,46.32,46.34,539900.0,36.6545,36.6545,36.5204,36.5362,539900.0
2008-02-29 15:50:00,46.34,46.53,46.33,46.53,865700.0,36.5362,36.686,36.5283,36.686,865700.0
2008-03-03 09:30:00,46.23,46.51,45.79,46.02,360200.0,36.4495,36.6703,36.1026,36.2839,360200.0
2008-03-03 09:40:00,46.01,46.11,45.69,45.74,287900.0,36.276,36.3549,36.0237,36.0632,287900.0
2008-03-03 09:50:00,45.73,45.81,45.68,45.71,415000.0,36.0553,36.1183,36.0158,36.0395,415000.0
2008-03-03 10:00:00,45.7,45.78,45.6,45.69,550600.0,36.0316,36.0947,35.9528,36.0237,550600.0
2008-03-03 10:10:00,45.69,45.71,45.66,45.68,240800.0,36.0237,36.0395,36.0001,36.0158,240800.0
2008-03-03 10:20:00,45.69,45.69,45.55,45.59,187500.0,36.0237,36.0237,35.9134,35.9449,187500.0
2008-03-03 10:30:00,45.58,45.68,45.55,45.61,168000.0,35.937,36.0158,35.9134,35.9607,168000.0
2008-03-03 10:40:00,45.6,45.85,45.6,45.84,186100.0,35.9528,36.1499,35.9528,36.142,186100.0
2008-03-03 10:50:00,45.84,45.89,45.78,45.78,151100.0,36.142,36.1814,36.0947,36.0947,151100.0
2008-03-03 11:00:00,45.78,45.8,45.72,45.74,178600.0,36.0947,36.1105,36.0474,36.0632,178600.0
2008-03-03 11:10:00,45.74,45.77,45.64,45.7,150400.0,36.0632,36.0868,35.9843,36.0316,150400.0
2008-03-03 11:20:00,45.68,45.78,45.64,45.71,313300.0,36.0158,36.0947,35.9843,36.0395,313300.0
2008-03-03 11:30:00,45.7,45.78,45.68,45.73,133200.0,36.0316,36.0947,36.0158,36.0553,133200.0
2008-03-03 11:40:00,45.73,45.76,45.72,45.75,271400.0,36.0553,36.0789,36.0474,36.071,271400.0
2008-03-03 11:50:00,45.74,45.93,45.72,45.85,697100.0,36.0632,36.213,36.0474,36.1499,697100.0
2008-03-03 12:00:00,45.86,46.03,45.85,46.0,141500.0,36.1578,36.2918,36.1499,36.2681,141500.0
2008-03-03 12:10:00,46.01,46.14,46.0,46.14,92900.0,36.276,36.3785,36.2681,36.3785,92900.0
2008-03-03 12:20:00,46.14,46.15,46.05,46.08,121600.0,36.3785,36.3864,36.3076,36.3312,121600.0
2008-03-03 12:30:00,46.08,46.13,46.04,46.06,90300.0,36.3312,36.3706,36.2997,36.3155,90300.0
2008-03-03 12:40:00,46.07,46.07,45.99,46.02,60900.0,36.3233,36.3233,36.2603,36.2839,60900.0
2008-03-03 12:50:00,46.02,46.09,45.99,46.05,71200.0,36.2839,36.3391,36.2603,36.3076,71200.0
2008-03-03 13:00:00,46.05,46.16,46.05,46.15,60200.0,36.3076,36.3943,36.3076,36.3864,60200.0
2008-03-03 13:10:00,46.14,46.15,46.04,46.04,64800.0,36.3785,36.3864,36.2997,36.2997,64800.0
2008-03-03 13:20:00,46.05,46.1,46.0,46.02,78000.0,36.3076,36.347,36.2681,36.2839,78000.0
2008-03-03 13:30:00,46.01,46.04,46.0,46.02,95900.0,36.276,36.2997,36.2681,36.2839,95900.0
2008-03-03 13:40:00,46.02,46.24,46.0,46.21,106900.0,36.2839,36.4574,36.2681,36.4337,106900.0
2008-03-03 13:50:00,46.21,46.22,46.07,46.13,117300.0,36.4337,36.4416,36.3233,36.3706,117300.0
2008-03-03 14:00:00,46.13,46.14,46.02,46.09,83000.0,36.3706,36.3785,36.2839,36.3391,83000.0
2008-03-03 14:10:00,46.09,46.11,45.97,45.97,128800.0,36.3391,36.3549,36.2445,36.2445,128800.0
2008-03-03 14:20:00,45.96,46.07,45.96,46.02,121800.0,36.2366,36.3233,36.2366,36.2839,121800.0
2008-03-03 14:30:00,46.03,46.1,46.02,46.04,92200.0,36.2918,36.347,36.2839,36.2997,92200.0
2008-03-03 14:40:00,46.02,46.11,46.02,46.06,103200.0,36.2839,36.3549,36.2839,36.3155,103200.0
2008-03-03 14:50:00,46.06,46.11,46.02,46.07,160900.0,36.3155,36.3549,36.2839,36.3233,160900.0
2008-03-03 15:00:00,46.07,46.11,46.0,46.02,148800.0,36.3233,36.3549,36.2681,36.2839,148800.0
2008-03-03 15:10:00,46.01,46.21,46.01,46.21,164700.0,36.276,36.4337,36.276,36.4337,164700.0
2008-03-03 15:20:00,46.22,46.35,46.21,46.33,225000.0,36.4416,36.5441,36.4337,36.5283,225000.0
2008-03-03 15:30:00,46.33,46.42,46.29,46.41,294600.0,36.5283,36.5993,36.4968,36.5914,294600.0
2008-03-03 15:40:00,46.41,46.41,46.24,46.34,321200.0,36.5914,36.5914,36.4574,36.5362,321200.0
2008-03-03 15:50:00,46.34,46.4,46.26,46.39,666200.0,36.5362,36.5835,36.4731,36.5756,666200.0
2008-03-04 09:30:00,46.01,46.79,46.01,46.37,244200.0,36.276,36.891,36.276,36.5599,244200.0
2008-03-04 09:40:00,46.37,46.63,46.28,46.63,179200.0,36.5599,36.7649,36.4889,36.7649,179200.0
2008-03-04 09:50:00,46.63,46.78,46.43,46.73,212700.0,36.7649,36.8831,36.6072,36.8437,212700.0
2008-03-04 10:00:00,46.73,46.89,46.67,46.81,226000.0,36.8437,36.9699,36.7964,36.9068,226000.0
2008-03-04 10:10:00,46.8,46.94,46.8,46.91,127300.0,36.8989,37.0093,36.8989,36.9856,127300.0
2008-03-04 10:20:00,46.91,47.03,46.9,47.03,148900.0,36.9856,37.0802,36.9777,37.0802,148900.0
2008-03-04 10:30:00,47.02,47.15,46.92,46.98,210600.0,37.0724,37.1749,36.9935,37.0408,210600.0
2008-03-04 10:40:00,46.98,47.04,46.86,46.88,464800.0,37.0408,37.0881,36.9462,36.962,464800.0
2008-03-04 10:50:00,46.89,46.97,46.66,46.68,539400.0,36.9699,37.0329,36.7885,36.8043,539400.0
2008-03-04 11:00:00,46.67,46.75,46.58,46.64,242900.0,36.7964,36.8595,36.7254,36.7727,242900.0
2008-03-04 11:10:00,46.63,46.76,46.6,46.73,95300.0,36.7649,36.8674,36.7412,36.8437,95300.0
2008-03-04 11:20:00,46.73,46.76,46.58,46.6,121400.0,36.8437,36.8674,36.7254,36.7412,121400.0
2008-03-04 11:30:00,46.6,46.64,46.42,46.54,179200.0,36.7412,36.7727,36.5993,36.6939,179200.0
2008-03-04 11:40:00,46.54,46.57,46.49,46.52,91800.0,36.6939,36.7176,36.6545,36.6781,91800.0
2008-03-04 11:50:00,46.53,46.57,46.44,46.46,87000.0,36.686,36.7176,36.6151,36.6308,87000.0
2008-03-04 12:00:00,46.46,46.62,46.45,46.49,114200.0,36.6308,36.757,36.6229,36.6545,114200.0
2008-03-04 12:10:00,46.48,46.56,46.43,46.47,132800.0,36.6466,36.7097,36.6072,36.6387,132800.0
2008-03-04 12:20:00,46.47,46.56,46.45,46.49,96100.0,36.6387,36.7097,36.6229,36.6545,96100.0
2008-03-04 12:30:00,46.5,46.56,46.41,46.49,97000.0,36.6624,36.7097,36.5914,36.6545,97000.0
2008-03-04 12:40:00,46.49,46.55,46.45,46.48,76100.0,36.6545,36.7018,36.6229,36.6466,76100.0
2008-03-04 12:50:00,46.48,46.5,46.34,46.48,100600.0,36.6466,36.6624,36.5362,36.6466,100600.0
2008-03-04 13:00:00,46.47,46.51,46.29,46.47,97400.0,36.6387,36.6703,36.4968,36.6387,97400.0
2008-03-04 13:10:00,46.47,46.65,46.46,46.65,95700.0,36.6387,36.7806,36.6308,36.7806,95700.0
2008-03-04 13:20:00,46.65,46.65,46.51,46.51,145000.0,36.7806,36.7806,36.6703,36.6703,145000.0
2008-03-04 13:30:00,46.51,46.54,46.33,46.46,228700.0,36.6703,36.6939,36.5283,36.6308,228700.0
2008-03-04 13:40:00,46.46,46.55,46.43,46.53,100800.0,36.6308,36.7018,36.6072,36.686,100800.0
2008-03-04 13:50:00,46.53,46.7,46.49,46.51,178000.0,36.686,36.8201,36.6545,36.6703,178000.0
2008-03-04 14:00:00,46.51,46.52,46.4,46.46,152300.0,36.6703,36.6781,36.5835,36.6308,152300.0
2008-03-04 14:10:00,46.46,46.52,46.42,46.5,243900.0,36.6308,36.6781,36.5993,36.6624,243900.0
2008-03-04 14:20:00,46.5,46.52,46.41,46.5,156700.0,36.6624,36.6781,36.5914,36.6624,156700.0
2008-03-04 14:30:00,46.49,46.51,46.44,46.48,94400.0,36.6545,36.6703,36.6151,36.6466,94400.0
2008-03-04 14:40:00,46.48,46.53,46.4,46.42,194300.0,36.6466,36.686,36.5835,36.5993,194300.0
2008-03-04 14:50:00,46.42,46.44,46.34,46.42,206900.0,36.5993,36.6151,36.5362,36.5993,206900.0
2008-03-04 15:00:00,46.42,46.63,46.38,46.55,289400.0,36.5993,36.7649,36.5678,36.7018,289400.0
2008-03-04 15:10:00,46.55,46.62,46.43,46.53,323600.0,36.7018,36.757,36.6072,36.686,323600.0
2008-03-04 15:20:00,46.55,46.59,46.49,46.56,168200.0,36.7018,36.7333,36.6545,36.7097,168200.0
2008-03-04 15:30:00,46.56,46.7,46.54,46.67,239700.0,36.7097,36.8201,36.6939,36.7964,239700.0
2008-03-04 15:40:00,46.67,46.84,46.6,46.65,424900.0,36.7964,36.9304,36.7412,36.7806,424900.0
2008-03-04 15:50:00,46.66,46.83,46.53,46.71,517300.0,36.7885,36.9226,36.686,36.8279,517300.0
2008-03-05 09:30:00,47.28,47.35,46.71,46.9,158200.0,37.2773,37.3325,36.8279,36.9777,158200.0
2008-03-05 09:40:00,46.91,47.27,46.86,47.23,176000.0,36.9856,37.2695,36.9462,37.2379,176000.0
2008-03-05 09:50:00,47.25,47.27,47.03,47.11,125900.0,37.2537,37.2695,37.0802,37.1433,125900.0
2008-03-05 10:00:00,47.11,47.37,47.1,47.13,136000.0,37.1433,37.3483,37.1354,37.1591,136000.0
2008-03-05 10:10:00,47.15,47.32,47.13,47.17,110200.0,37.1749,37.3089,37.1591,37.1906,110200.0
2008-03-05 10:20:00,47.17,47.19,47.02,47.06,69400.0,37.1906,37.2064,37.0724,37.1039,69400.0
2008-03-05 10:30:00,47.06,47.08,46.82,46.9,276200.0,37.1039,37.1197,36.9147,36.9777,276200.0
2008-03-05 10:40:00,46.89,46.92,46.8,46.86,194100.0,36.9699,36.9935,36.8989,36.9462,194100.0
2008-03-05 10:50:00,46.86,47.03,46.86,47.02,86800.0,36.9462,37.0802,36.9462,37.0724,86800.0
2008-03-05 11:00:00,47.03,47.04,46.94,47.0,70400.0,37.0802,37.0881,37.0093,37.0566,70400.0
2008-03-05 11:10:00,47.0,47.08,46.99,46.99,68400.0,37.0566,37.1197,37.0487,37.0487,68400.0
2008-03-05 11:20:00,47.0,47.05,46.97,47.03,67100.0,37.0566,37.096,37.0329,37.0802,67100.0
2008-03-05 11:30:00,47.03,47.06,46.92,46.97,91500.0,37.0802,37.1039,36.9935,37.0329,91500.0
2008-03-05 11:40:00,46.99,47.04,46.9,46.97,109400.0,37.0487,37.0881,36.9777,37.0329,109400.0
2008-03-05 11:50:00,46.98,47.05,46.91,46.93,69900.0,37.0408,37.096,36.9856,37.0014,69900.0
2008-03-05 12:00:00,46.94,47.11,46.83,46.93,160200.0,37.0093,37.1433,36.9226,37.0014,160200.0
2008-03-05 12:10:00,46.95,46.98,46.83,46.88,108100.0,37.0172,37.0408,36.9226,36.962,108100.0
2008-03-05 12:20:00,46.89,46.96,46.81,46.9,107300.0,36.9699,37.025,36.9068,36.9777,107300.0
2008-03-05 12:30:00,46.9,47.0,46.84,46.93,95400.0,36.9777,37.0566,36.9304,37.0014,95400.0
2008-03-05 12:40:00,46.93,47.03,46.93,46.99,74200.0,37.0014,37.0802,37.0014,37.0487,74200.0
2008-03-05 12:50:00,46.99,47.08,46.93,47.01,62100.0,37.0487,37.1197,37.0014,37.0645,62100.0
2008-03-05 13:00:00,47.01,47.09,47.0,47.09,49300.0,37.0645,37.1275,37.0566,37.1275,49300.0
2008-03-05 13:10:00,47.1,47.1,46.84,46.9,198600.0,37.1354,37.1354,36.9304,36.9777,198600.0
2008-03-05 13:20:00,46.9,46.91,46.69,46.69,157000.0,36.9777,36.9856,36.8122,36.8122,157000.0
2008-03-05 13:30:00,46.7,46.71,46.52,46.59,164800.0,36.8201,36.8279,36.6781,36.7333,164800.0
2008-03-05 13:40:00,46.6,46.65,46.55,46.64,137500.0,36.7412,36.7806,36.7018,36.7727,137500.0
2008-03-05 13:50:00,46.63,46.68,46.56,46.64,81400.0,36.7649,36.8043,36.7097,36.7727,81400.0
2008-03-05 14:00:00,46.63,46.67,46.52,46.66,117300.0,36.7649,36.7964,36.6781,36.7885,117300.0
2008-03-05 14:10:00,46.68,46.79,46.65,46.77,99000.0,36.8043,36.891,36.7806,36.8752,99000.0
2008-03-05 14:20:00,46.78,46.78,46.67,46.7,107000.0,36.8831,36.8831,36.7964,36.8201,107000.0
2008-03-05 14:30:00,46.69,46.72,46.65,46.65,96300.0,36.8122,36.8358,36.7806,36.7806,96300.0
2008-03-05 14:40:00,46.65,46.76,46.65,46.72,122400.0,36.7806,36.8674,36.7806,36.8358,122400.0
2008-03-05 14:50:00,46.71,46.86,46.7,46.81,129100.0,36.8279,36.9462,36.8201,36.9068,129100.0
2008-03-05 15:00:00,46.8,46.87,46.78,46.83,131900.0,36.8989,36.9541,36.8831,36.9226,131900.0
2008-03-05 15:10:00,46.83,46.85,46.74,46.8,174800.0,36.9226,36.9383,36.8516,36.8989,174800.0
2008-03-05 15:20:00,46.8,46.95,46.78,46.94,153800.0,36.8989,37.0172,36.8831,37.0093,153800.0
2008-03-05 15:30:00,46.95,47.04,46.91,47.0,257000.0,37.0172,37.0881,36.9856,37.0566,257000.0
2008-03-05 15:40:00,47.01,47.14,47.01,47.11,324600.0,37.0645,37.167,37.0645,37.1433,324600.0
2008-03-05 15:50:00,47.1,47.22,47.06,47.2,404300.0,37.1354,37.23,37.1039,37.2143,404300.0
2008-03-06 09:30:00,47.08,47.08,46.52,46.82,186100.0,37.1197,37.1197,36.6781,36.9147,186100.0
2008-03-06 09:40:00,46.83,46.95,46.74,46.86,197300.0,36.9226,37.0172,36.8516,36.9462,197300.0
2008-03-06 09:50:00,46.84,46.86,46.71,46.77,161900.0,36.9304,36.9462,36.8279,36.8752,161900.0
2008-03-06 10:00:00,46.77,46.8,46.51,46.57,181700.0,36.8752,36.8989,36.6703,36.7176,181700.0
2008-03-06 10:10:00,46.57,46.6,46.41,46.42,106800.0,36.7176,36.7412,36.5914,36.5993,106800.0
2008-03-06 10:20:00,46.42,46.58,46.37,46.55,122900.0,36.5993,36.7254,36.5599,36.7018,122900.0
2008-03-06 10:30:00,46.53,46.65,46.49,46.52,109500.0,36.686,36.7806,36.6545,36.6781,109500.0
2008-03-06 10:40:00,46.52,46.57,46.42,46.5,497700.0,36.6781,36.7176,36.5993,36.6624,497700.0
2008-03-06 10:50:00,46.5,46.56,46.39,46.45,110900.0,36.6624,36.7097,36.5756,36.6229,110900.0
2008-03-06 11:00:00,46.45,46.47,46.33,46.41,94300.0,36.6229,36.6387,36.5283,36.5914,94300.0
2008-03-06 11:10:00,46.41,46.45,46.3,46.44,73400.0,36.5914,36.6229,36.5047,36.6151,73400.0
2008-03-06 11:20:00,46.45,46.51,46.43,46.49,241300.0,36.6229,36.6703,36.6072,36.6545,241300.0
2008-03-06 11:30:00,46.5,46.52,46.39,46.43,223200.0,36.6624,36.6781,36.5756,36.6072,223200.0
2008-03-06 11:40:00,46.44,46.5,46.42,46.44,107000.0,36.6151,36.6624,36.5993,36.6151,107000.0
2008-03-06 11:50:00,46.46,46.55,46.41,46.55,124000.0,36.6308,36.7018,36.5914,36.7018,124000.0
2008-03-06 12:00:00,46.55,46.56,46.46,46.5,98100.0,36.7018,36.7097,36.6308,36.6624,98100.0
2008-03-06 12:10:00,46.5,46.56,46.47,46.51,153300.0,36.6624,36.7097,36.6387,36.6703,153300.0
2008-03-06 12:20:00,46.5,46.55,46.48,46.5,76100.0,36.6624,36.7018,36.6466,36.6624,76100.0
2008-03-06 12:30:00,46.5,46.61,46.49,46.51,55100.0,36.6624,36.7491,36.6545,36.6703,55100.0
2008-03-06 12:40:00,46.51,46.65,46.49,46.51,99400.0,36.6703,36.7806,36.6545,36.6703,99400.0
2008-03-06 12:50:00,46.51,46.63,46.48,46.51,105300.0,36.6703,36.7649,36.6466,36.6703,105300.0
2008-03-06 13:00:00,46.51,46.6,46.27,46.3,195900.0,36.6703,36.7412,36.481,36.5047,195900.0
2008-03-06 13:10:00,46.3,46.31,46.18,46.2,177900.0,36.5047,36.5126,36.4101,36.4258,177900.0
2008-03-06 13:20:00,46.21,46.22,46.09,46.09,184700.0,36.4337,36.4416,36.3391,36.3391,184700.0
2008-03-06 13:30:00,46.08,46.1,45.95,45.96,167200.0,36.3312,36.347,36.2287,36.2366,167200.0
2008-03-06 13:40:00,45.96,46.07,45.96,46.01,103800.0,36.2366,36.3233,36.2366,36.276,103800.0
2008-03-06 13:50:00,46.02,46.04,45.97,46.02,130300.0,36.2839,36.2997,36.2445,36.2839,130300.0
2008-03-06 14:00:00,46.02,46.07,46.01,46.05,90900.0,36.2839,36.3233,36.276,36.3076,90900.0
2008-03-06 14:10:00,46.06,46.2,46.04,46.11,126800.0,36.3155,36.4258,36.2997,36.3549,126800.0
2008-03-06 14:20:00,46.11,46.13,46.01,46.05,97400.0,36.3549,36.3706,36.276,36.3076,97400.0
2008-03-06 14:30:00,46.06,46.16,46.04,46.15,61600.0,36.3155,36.3943,36.2997,36.3864,61600.0
2008-03-06 14:40:00,46.14,46.28,46.14,46.26,161200.0,36.3785,36.4889,36.3785,36.4731,161200.0
2008-03-06 14:50:00,46.26,46.3,46.14,46.17,169300.0,36.4731,36.5047,36.3785,36.4022,169300.0
2008-03-06 15:00:00,46.16,46.19,45.98,45.98,86400.0,36.3943,36.418,36.2524,36.2524,86400.0
2008-03-06 15:10:00,46.0,46.11,45.99,46.07,128300.0,36.2681,36.3549,36.2603,36.3233,128300.0
2008-03-06 15:20:00,46.09,46.12,46.03,46.04,112600.0,36.3391,36.3628,36.2918,36.2997,112600.0
2008-03-06 15:30:00,46.04,46.05,45.9,45.9,222300.0,36.2997,36.3076,36.1893,36.1893,222300.0
2008-03-06 15:40:00,45.91,46.07,45.84,46.06,305500.0,36.1972,36.3233,36.142,36.3155,305500.0
2008-03-06 15:50:00,46.06,46.06,45.75,45.83,508000.0,36.3155,36.3155,36.071,36.1341,508000.0
2008-03-07 09:30:00,45.6,45.68,45.53,45.57,203100.0,35.9528,36.0158,35.8976,35.9291,203100.0
2008-03-07 09:40:00,45.57,45.63,45.5,45.56,219200.0,35.9291,35.9764,35.8739,35.9212,219200.0
2008-03-07 09:50:00,45.55,45.61,45.44,45.56,255800.0,35.9134,35.9607,35.8266,35.9212,255800.0
2008-03-07 10:00:00,45.56,45.7,45.49,45.69,177400.0,35.9212,36.0316,35.866,36.0237,177400.0
2008-03-07 10:10:00,45.69,45.69,45.5,45.5,127500.0,36.0237,36.0237,35.8739,35.8739,127500.0
2008-03-07 10:20:00,45.51,45.56,45.5,45.51,184400.0,35.8818,35.9212,35.8739,35.8818,184400.0
2008-03-07 10:30:00,45.51,45.65,45.48,45.63,261400.0,35.8818,35.9922,35.8582,35.9764,261400.0
2008-03-07 10:40:00,45.62,45.63,45.52,45.53,102700.0,35.9685,35.9764,35.8897,35.8976,102700.0
2008-03-07 10:50:00,45.52,45.53,45.41,45.41,95700.0,35.8897,35.8976,35.803,35.803,95700.0
2008-03-07 11:00:00,45.41,45.5,45.41,45.44,164000.0,35.803,35.8739,35.803,35.8266,164000.0
2008-03-07 11:10:00,45.45,45.5,45.41,45.42,76800.0,35.8345,35.8739,35.803,35.8109,76800.0
2008-03-07 11:20:00,45.42,45.52,45.28,45.3,129700.0,35.8109,35.8897,35.7005,35.7162,129700.0
2008-03-07 11:30:00,45.3,45.35,45.24,45.25,123200.0,35.7162,35.7557,35.6689,35.6768,123200.0
2008-03-07 11:40:00,45.25,45.26,45.14,45.24,137800.0,35.6768,35.6847,35.5901,35.6689,137800.0
2008-03-07 11:50:00,45.24,45.35,45.18,45.28,140900.0,35.6689,35.7557,35.6216,35.7005,140900.0
2008-03-07 12:00:00,45.27,45.34,45.26,45.34,83400.0,35.6926,35.7478,35.6847,35.7478,83400.0
2008-03-07 12:10:00,45.34,45.38,45.26,45.32,110900.0,35.7478,35.7793,35.6847,35.732,110900.0
2008-03-07 12:20:00,45.31,45.33,45.27,45.3,174400.0,35.7241,35.7399,35.6926,35.7162,174400.0
2008-03-07 12:30:00,45.3,45.36,45.27,45.28,112700.0,35.7162,35.7635,35.6926,35.7005,112700.0
2008-03-07 12:40:00,45.29,45.41,45.29,45.36,105700.0,35.7084,35.803,35.7084,35.7635,105700.0
2008-03-07 12:50:00,45.37,45.43,45.34,45.43,86500.0,35.7714,35.8187,35.7478,35.8187,86500.0
2008-03-07 13:00:00,45.43,45.46,45.36,45.37,100000.0,35.8187,35.8424,35.7635,35.7714,100000.0
2008-03-07 13:10:00,45.37,45.43,45.33,45.43,158900.0,35.7714,35.8187,35.7399,35.8187,158900.0
2008-03-07 13:20:00,45.43,45.48,45.43,45.45,108600.0,35.8187,35.8582,35.8187,35.8345,108600.0
2008-03-07 13:30:00,45.45,45.45,45.39,45.42,74900.0,35.8345,35.8345,35.7872,35.8109,74900.0
2008-03-07 13:40:00,45.43,45.45,45.38,45.44,70600.0,35.8187,35.8345,35.7793,35.8266,70600.0
2008-03-07 13:50:00,45.45,45.46,45.38,45.39,111100.0,35.8345,35.8424,35.7793,35.7872,111100.0
2008-03-07 14:00:00,45.38,45.4,45.25,45.39,111400.0,35.7793,35.7951,35.6768,35.7872,111400.0
2008-03-07 14:10:00,45.39,45.39,45.32,45.35,124200.0,35.7872,35.7872,35.732,35.7557,124200.0
2008-03-07 14:20:00,45.35,45.39,45.27,45.31,315700.0,35.7557,35.7872,35.6926,35.7241,315700.0
2008-03-07 14:30:00,45.31,45.32,45.25,45.3,205600.0,35.7241,35.732,35.6768,35.7162,205600.0
2008-03-07 14:40:00,45.3,45.35,45.28,45.3,143400.0,35.7162,35.7557,35.7005,35.7162,143400.0
2008-03-07 14:50:00,45.31,45.31,45.19,45.31,231200.0,35.7241,35.7241,35.6295,35.7241,231200.0
2008-03-07 15:00:00,45.32,45.43,45.24,45.41,237100.0,35.732,35.8187,35.6689,35.803,237100.0
2008-03-07 15:10:00,45.41,45.55,45.35,45.54,281500.0,35.803,35.9134,35.7557,35.9055,281500.0
2008-03-07 15:20:00,45.54,45.58,45.42,45.51,320500.0,35.9055,35.937,35.8109,35.8818,320500.0
2008-03-07 15:30:00,45.51,45.55,45.42,45.47,323000.0,35.8818,35.9134,35.8109,35.8503,323000.0
2008-03-07 15:40:00,45.47,45.53,45.23,45.23,444600.0,35.8503,35.8976,35.6611,35.6611,444600.0
2008-03-07 15:50:00,45.24,45.29,45.2,45.22,387400.0,35.6689,35.7084,35.6374,35.6532,387400.0
2008-03-10 09:30:00,45.16,45.64,45.02,45.47,158100.0,35.6059,35.9843,35.4955,35.8503,158100.0
2008-03-10 09:40:00,45.46,45.6,45.3,45.4,152700.0,35.8424,35.9528,35.7162,35.7951,152700.0
2008-03-10 09:50:00,45.4,45.42,45.11,45.23,112100.0,35.7951,35.8109,35.5664,35.6611,112100.0
2008-03-10 10:00:00,45.23,45.37,45.2,45.25,141000.0,35.6611,35.7714,35.6374,35.6768,141000.0
2008-03-10 10:10:00,45.25,45.36,45.18,45.29,140700.0,35.6768,35.7635,35.6216,35.7084,140700.0
2008-03-10 10:20:00,45.27,45.45,45.2,45.34,123000.0,35.6926,35.8345,35.6374,35.7478,123000.0
2008-03-10 10:30:00,45.33,45.44,45.27,45.41,105200.0,35.7399,35.8266,35.6926,35.803,105200.0
2008-03-10 10:40:00,45.41,45.56,45.3,45.48,90300.0,35.803,35.9212,35.7162,35.8582,90300.0
2008-03-10 10:50:00,45.47,45.65,45.46,45.57,121000.0,35.8503,35.9922,35.8424,35.9291,121000.0
2008-03-10 11:00:00,45.57,45.73,45.43,45.45,157400.0,35.9291,36.0553,35.8187,35.8345,157400.0
2008-03-10 11:10:00,45.45,45.48,45.32,45.36,111600.0,35.8345,35.8582,35.732,35.7635,111600.0
2008-03-10 11:20:00,45.36,45.44,45.3,45.39,97200.0,35.7635,35.8266,35.7162,35.7872,97200.0
2008-03-10 11:30:00,45.4,45.48,45.33,45.41,60400.0,35.7951,35.8582,35.7399,35.803,60400.0
2008-03-10 11:40:00,45.4,45.65,45.38,45.64,101900.0,35.7951,35.9922,35.7793,35.9843,101900.0
2008-03-10 11:50:00,45.62,45.67,45.51,45.55,101500.0,35.9685,36.008,35.8818,35.9134,101500.0
2008-03-10 12:00:00,45.55,45.58,45.36,45.58,100000.0,35.9134,35.937,35.7635,35.937,100000.0
2008-03-10 12:10:00,45.57,45.66,45.45,45.56,93000.0,35.9291,36.0001,35.8345,35.9212,93000.0
2008-03-10 12:20:00,45.56,45.65,45.48,45.56,68900.0,35.9212,35.9922,35.8582,35.9212,68900.0
2008-03-10 12:30:00,45.55,45.62,45.49,45.62,38200.0,35.9134,35.9685,35.866,35.9685,38200.0
2008-03-10 12:40:00,45.61,45.61,45.42,45.42,51800.0,35.9607,35.9607,35.8109,35.8109,51800.0
2008-03-10 12:50:00,45.42,45.6,45.36,45.5,82700.0,35.8109,35.9528,35.7635,35.8739,82700.0
2008-03-10 13:00:00,45.53,45.58,45.46,45.55,79300.0,35.8976,35.937,35.8424,35.9134,79300.0
2008-03-10 13:10:00,45.55,45.63,45.49,45.57,80900.0,35.9134,35.9764,35.866,35.9291,80900.0
2008-03-10 13:20:00,45.56,45.57,45.43,45.47,62800.0,35.9212,35.9291,35.8187,35.8503,62800.0
2008-03-10 13:30:00,45.46,45.47,45.33,45.37,69200.0,35.8424,35.8503,35.7399,35.7714,69200.0
2008-03-10 13:40:00,45.37,45.38,45.17,45.18,118700.0,35.7714,35.7793,35.6137,35.6216,118700.0
2008-03-10 13:50:00,45.19,45.28,45.12,45.13,84600.0,35.6295,35.7005,35.5743,35.5822,84600.0
2008-03-10 14:00:00,45.14,45.24,45.07,45.1,109100.0,35.5901,35.6689,35.5349,35.5586,109100.0
2008-03-10 14:10:00,45.1,45.3,45.09,45.25,151200.0,35.5586,35.7162,35.5507,35.6768,151200.0
2008-03-10 14:20:00,45.26,45.3,45.14,45.23,200400.0,35.6847,35.7162,35.5901,35.6611,200400.0
2008-03-10 14:30:00,45.22,45.38,45.18,45.31,150500.0,35.6532,35.7793,35.6216,35.7241,150500.0
2008-03-10 14:40:00,45.31,45.36,45.21,45.29,114800.0,35.7241,35.7635,35.6453,35.7084,114800.0
2008-03-10 14:50:00,45.3,45.35,45.15,45.19,102100.0,35.7162,35.7557,35.598,35.6295,102100.0
2008-03-10 15:00:00,45.19,45.28,45.11,45.28,115700.0,35.6295,35.7005,35.5664,35.7005,115700.0
2008-03-10 15:10:00,45.28,45.31,45.12,45.14,204900.0,35.7005,35.7241,35.5743,35.5901,204900.0
2008-03-10 15:20:00,45.15,45.22,45.1,45.2,195700.0,35.598,35.6532,35.5586,35.6374,195700.0
2008-03-10 15:30:00,45.2,45.21,45.03,45.04,300200.0,35.6374,35.6453,35.5034,35.5112,300200.0
2008-03-10 15:40:00,45.04,45.08,44.97,45.05,353800.0,35.5112,35.5428,35.4561,35.5191,353800.0
2008-03-10 15:50:00,45.05,45.21,45.01,45.14,407100.0,35.5191,35.6453,35.4876,35.5901,407100.0
2008-03-11 09:30:00,40.65,40.75,40.01,40.2,2575100.0,32.05,32.1288,31.5454,31.6952,2575100.0
2008-03-11 09:40:00,40.18,41.05,40.14,40.91,2188600.0,31.6794,32.3654,31.6479,32.255,2188600.0
2008-03-11 09:50:00,40.88,41.27,40.62,41.11,1256400.0,32.2313,32.5388,32.0264,32.4127,1256400.0
2008-03-11 10:00:00,41.12,41.15,40.66,40.67,1118800.0,32.4206,32.4442,32.0579,32.0658,1118800.0
2008-03-11 10:10:00,40.67,40.69,40.49,40.52,1345500.0,32.0658,32.0815,31.9239,31.9475,1345500.0
2008-03-11 10:20:00,40.51,40.69,40.45,40.59,1294000.0,31.9396,32.0815,31.8923,32.0027,1294000.0
2008-03-11 10:30:00,40.58,40.73,40.49,40.7,988100.0,31.9948,32.1131,31.9239,32.0894,988100.0
2008-03-11 10:40:00,40.71,40.76,40.51,40.57,1106200.0,32.0973,32.1367,31.9396,31.9869,1106200.0
2008-03-11 10:50:00,40.57,40.63,40.53,40.58,762400.0,31.9869,32.0342,31.9554,31.9948,762400.0
2008-03-11 11:00:00,40.58,40.65,40.53,40.58,610500.0,31.9948,32.05,31.9554,31.9948,610500.0
2008-03-11 11:10:00,40.57,40.58,40.54,40.55,716100.0,31.9869,31.9948,31.9633,31.9712,716100.0
2008-03-11 11:20:00,40.55,40.6,40.46,40.52,946600.0,31.9712,32.0106,31.9002,31.9475,946600.0
2008-03-11 11:30:00,40.52,40.57,40.47,40.48,477400.0,31.9475,31.9869,31.9081,31.916,477400.0
2008-03-11 11:40:00,40.48,40.49,40.37,40.4,582800.0,31.916,31.9239,31.8292,31.8529,582800.0
2008-03-11 11:50:00,40.4,40.44,40.32,40.41,978000.0,31.8529,31.8844,31.7898,31.8608,978000.0
2008-03-11 12:00:00,40.4,40.43,40.17,40.17,680100.0,31.8529,31.8765,31.6716,31.6716,680100.0
2008-03-11 12:10:00,40.17,40.28,40.15,40.27,444200.0,31.6716,31.7583,31.6558,31.7504,444200.0
2008-03-11 12:20:00,40.27,40.38,40.25,40.25,231200.0,31.7504,31.8371,31.7346,31.7346,231200.0
2008-03-11 12:30:00,40.25,40.26,40.03,40.1,482400.0,31.7346,31.7425,31.5612,31.6164,482400.0
2008-03-11 12:40:00,40.1,40.18,39.8,39.93,957200.0,31.6164,31.6794,31.3798,31.4823,957200.0
2008-03-11 12:50:00,39.93,39.94,39.75,39.79,527400.0,31.4823,31.4902,31.3404,31.3719,527400.0
2008-03-11 13:00:00,39.79,39.8,39.69,39.74,406900.0,31.3719,31.3798,31.2931,31.3325,406900.0
2008-03-11 13:10:00,39.74,39.8,39.62,39.71,376200.0,31.3325,31.3798,31.2379,31.3089,376200.0
2008-03-11 13:20:00,39.71,39.8,39.59,39.73,389700.0,31.3089,31.3798,31.2143,31.3246,389700.0
2008-03-11 13:30:00,39.73,39.86,39.65,39.69,356900.0,31.3246,31.4271,31.2616,31.2931,356900.0
2008-03-11 13:40:00,39.69,39.71,39.53,39.54,381400.0,31.2931,31.3089,31.167,31.1748,381400.0
2008-03-11 13:50:00,39.53,39.73,39.5,39.68,770000.0,31.167,31.3246,31.1433,31.2852,770000.0
2008-03-11 14:00:00,39.7,39.75,39.59,39.65,354700.0,31.301,31.3404,31.2143,31.2616,354700.0
2008-03-11 14:10:00,39.65,39.74,39.51,39.61,598500.0,31.2616,31.3325,31.1512,31.23,598500.0
2008-03-11 14:20:00,39.59,39.61,39.3,39.34,497500.0,31.2143,31.23,30.9856,31.0172,497500.0
2008-03-11 14:30:00,39.34,39.4,39.28,39.31,438500.0,31.0172,31.0645,30.9698,30.9935,438500.0
2008-03-11 14:40:00,39.3,39.3,39.04,39.15,614900.0,30.9856,30.9856,30.7806,30.8673,614900.0
2008-03-11 14:50:00,39.15,39.21,38.94,39.07,871800.0,30.8673,30.9147,30.7018,30.8043,871800.0
2008-03-11 15:00:00,39.07,40.15,38.83,38.85,619800.0,30.8043,31.6558,30.615,30.6308,619800.0
2008-03-11 15:10:00,38.85,38.86,37.4,37.82,1866000.0,30.6308,30.6387,29.4876,29.8187,1866000.0
2008-03-11 15:20:00,37.82,38.11,37.32,38.11,1452400.0,29.8187,30.0474,29.4245,30.0474,1452400.0
2008-03-11 15:30:00,38.1,38.17,37.71,37.75,1062100.0,30.0395,30.0947,29.732,29.7635,1062100.0
2008-03-11 15:40:00,37.74,38.0,37.53,37.96,1713900.0,29.7557,29.9606,29.5901,29.9291,1713900.0
2008-03-11 15:50:00,37.96,38.41,37.85,38.24,2413800.0,29.9291,30.2839,29.8424,30.1499,2413800.0
2008-03-12 09:30:00,35.75,36.43,35.24,35.46,2440200.0,28.1867,28.7228,27.7846,27.958,2440200.0
2008-03-12 09:40:00,35.46,35.6,34.67,34.87,2309700.0,27.958,28.0684,27.3351,27.4928,2309700.0
2008-03-12 09:50:00,34.88,35.46,34.82,35.32,1547800.0,27.5007,27.958,27.4534,27.8476,1547800.0
2008-03-12 10:00:00,35.29,35.5,35.09,35.22,1424000.0,27.824,27.9895,27.6663,27.7688,1424000.0
2008-03-12 10:10:00,35.21,35.35,34.94,35.35,1360800.0,27.7609,27.8713,27.548,27.8713,1360800.0
2008-03-12 10:20:00,35.35,35.73,35.22,35.66,2491600.0,27.8713,28.1709,27.7688,28.1157,2491600.0
2008-03-12 10:30:00,35.66,35.98,35.31,35.97,1062900.0,28.1157,28.368,27.8397,28.3601,1062900.0
2008-03-12 10:40:00,35.97,36.22,35.84,36.21,799500.0,28.3601,28.5572,28.2576,28.5493,799500.0
2008-03-12 10:50:00,36.21,36.23,35.9,36.06,604500.0,28.5493,28.5651,28.3049,28.4311,604500.0
2008-03-12 11:00:00,36.06,36.54,36.06,36.33,629000.0,28.4311,28.8095,28.4311,28.644,629000.0
2008-03-12 11:10:00,36.33,36.46,36.0,36.13,450000.0,28.644,28.7464,28.3838,28.4863,450000.0
2008-03-12 11:20:00,36.13,36.26,35.98,36.13,302700.0,28.4863,28.5888,28.368,28.4863,302700.0
2008-03-12 11:30:00,36.13,36.14,35.9,36.0,478100.0,28.4863,28.4941,28.3049,28.3838,478100.0
2008-03-12 11:40:00,35.99,36.15,35.93,36.0,283800.0,28.3759,28.502,28.3286,28.3838,283800.0
2008-03-12 11:50:00,35.99,36.08,35.96,36.05,230500.0,28.3759,28.4468,28.3522,28.4232,230500.0
2008-03-12 12:00:00,36.05,36.15,36.01,36.04,304300.0,28.4232,28.502,28.3917,28.4153,304300.0
2008-03-12 12:10:00,36.04,36.09,35.89,35.94,221900.0,28.4153,28.4547,28.297,28.3365,221900.0
2008-03-12 12:20:00,35.95,36.23,35.94,36.13,291300.0,28.3443,28.5651,28.3365,28.4863,291300.0
2008-03-12 12:30:00,36.13,36.19,36.09,36.12,165500.0,28.4863,28.5336,28.4547,28.4784,165500.0
2008-03-12 12:40:00,36.11,36.16,35.83,35.84,279100.0,28.4705,28.5099,28.2497,28.2576,279100.0
2008-03-12 12:50:00,35.85,35.98,35.75,35.94,312300.0,28.2655,28.368,28.1867,28.3365,312300.0
2008-03-12 13:00:00,35.94,36.13,35.94,36.03,228700.0,28.3365,28.4863,28.3365,28.4074,228700.0
2008-03-12 13:10:00,36.03,36.12,36.0,36.06,267000.0,28.4074,28.4784,28.3838,28.4311,267000.0
2008-03-12 13:20:00,36.06,36.68,36.04,36.54,848500.0,28.4311,28.9199,28.4153,28.8095,848500.0
2008-03-12 13:30:00,36.54,37.1,36.47,37.09,933300.0,28.8095,29.251,28.7543,29.2432,933300.0
2008-03-12 13:40:00,37.08,37.08,36.61,36.99,792200.0,29.2353,29.2353,28.8647,29.1643,792200.0
2008-03-12 13:50:00,36.99,37.27,36.92,37.25,907400.0,29.1643,29.3851,29.1091,29.3693,907400.0
2008-03-12 14:00:00,37.23,38.11,37.19,37.91,1635200.0,29.3535,30.0474,29.322,29.8897,1635200.0
2008-03-12 14:10:00,37.91,38.62,37.87,38.26,1467900.0,29.8897,30.4495,29.8581,30.1656,1467900.0
2008-03-12 14:20:00,38.26,38.42,37.77,37.9,1036500.0,30.1656,30.2918,29.7793,29.8818,1036500.0
2008-03-12 14:30:00,37.91,37.91,37.53,37.6,771100.0,29.8897,29.8897,29.5901,29.6453,771100.0
2008-03-12 14:40:00,37.6,37.83,37.4,37.6,902200.0,29.6453,29.8266,29.4876,29.6453,902200.0
2008-03-12 14:50:00,37.6,37.89,37.47,37.63,424900.0,29.6453,29.8739,29.5428,29.6689,424900.0
2008-03-12 15:00:00,37.63,37.75,37.43,37.63,498100.0,29.6689,29.7635,29.5112,29.6689,498100.0
2008-03-12 15:10:00,37.63,37.77,37.33,37.67,549100.0,29.6689,29.7793,29.4324,29.7005,549100.0
2008-03-12 15:20:00,37.67,37.75,37.3,37.5,742700.0,29.7005,29.7635,29.4087,29.5664,742700.0
2008-03-12 15:30:00,37.49,37.52,36.77,36.83,1333000.0,29.5585,29.5822,28.9909,29.0382,1333000.0
2008-03-12 15:40:00,36.84,36.96,36.75,36.8,1215000.0,29.0461,29.1407,28.9751,29.0145,1215000.0
2008-03-12 15:50:00,36.8,36.85,36.52,36.66,1627200.0,29.0145,29.0539,28.7938,28.9041,1627200.0
2008-03-13 09:30:00,37.7,37.99,37.11,37.63,1395400.0,29.7241,29.9528,29.2589,29.6689,1395400.0
2008-03-13 09:40:00,37.63,38.49,37.6,38.3,1101000.0,29.6689,30.347,29.6453,30.1972,1101000.0
2008-03-13 09:50:00,38.29,38.29,37.7,38.22,801200.0,30.1893,30.1893,29.7241,30.1341,801200.0
2008-03-13 10:00:00,38.22,38.29,37.5,37.62,717300.0,30.1341,30.1893,29.5664,29.661,717300.0
2008-03-13 10:10:00,37.63,37.81,37.4,37.43,682800.0,29.6689,29.8108,29.4876,29.5112,682800.0
2008-03-13 10:20:00,37.43,37.71,37.35,37.5,608100.0,29.5112,29.732,29.4482,29.5664,608100.0
2008-03-13 10:30:00,37.49,37.5,37.23,37.36,479900.0,29.5585,29.5664,29.3535,29.456,479900.0
2008-03-13 10:40:00,37.36,37.68,37.35,37.59,685900.0,29.456,29.7083,29.4482,29.6374,685900.0
2008-03-13 10:50:00,37.59,37.68,37.45,37.62,335100.0,29.6374,29.7083,29.527,29.661,335100.0
2008-03-13 11:00:00,37.61,38.21,37.61,38.03,517800.0,29.6532,30.1262,29.6532,29.9843,517800.0
2008-03-13 11:10:00,38.03,38.14,37.83,38.0,385900.0,29.9843,30.071,29.8266,29.9606,385900.0
2008-03-13 11:20:00,38.0,38.35,38.0,38.34,1398400.0,29.9606,30.2366,29.9606,30.2287,1398400.0
2008-03-13 11:30:00,38.34,38.46,38.25,38.3,331900.0,30.2287,30.3233,30.1578,30.1972,331900.0
2008-03-13 11:40:00,38.3,38.72,38.29,38.66,302500.0,30.1972,30.5283,30.1893,30.481,302500.0
2008-03-13 11:50:00,38.66,39.33,38.65,39.17,617100.0,30.481,31.0093,30.4731,30.8831,617100.0
2008-03-13 12:00:00,39.18,39.65,39.09,39.22,743500.0,30.891,31.2616,30.82,30.9225,743500.0
2008-03-13 12:10:00,39.22,39.32,38.94,39.2,466300.0,30.9225,31.0014,30.7018,30.9068,466300.0
2008-03-13 12:20:00,39.16,39.41,38.97,39.2,1318500.0,30.8752,31.0723,30.7254,30.9068,1318500.0
2008-03-13 12:30:00,39.21,39.25,38.88,38.97,287600.0,30.9147,30.9462,30.6545,30.7254,287600.0
2008-03-13 12:40:00,38.97,39.01,38.66,38.79,2620800.0,30.7254,30.757,30.481,30.5835,2620800.0
2008-03-13 12:50:00,38.79,38.79,38.45,38.52,1057800.0,30.5835,30.5835,30.3154,30.3706,1057800.0
2008-03-13 13:00:00,38.52,38.63,38.42,38.47,1442400.0,30.3706,30.4574,30.2918,30.3312,1442400.0
2008-03-13 13:10:00,38.5,38.57,38.24,38.31,479400.0,30.3549,30.4101,30.1499,30.2051,479400.0
2008-03-13 13:20:00,38.31,38.49,38.31,38.44,272200.0,30.2051,30.347,30.2051,30.3076,272200.0
2008-03-13 13:30:00,38.46,38.66,38.24,38.31,455600.0,30.3233,30.481,30.1499,30.2051,455600.0
2008-03-13 13:40:00,38.31,38.5,38.25,38.39,259300.0,30.2051,30.3549,30.1578,30.2681,259300.0
2008-03-13 13:50:00,38.38,38.5,38.34,38.42,303300.0,30.2603,30.3549,30.2287,30.2918,303300.0
2008-03-13 14:00:00,38.41,38.63,38.31,38.49,1687700.0,30.2839,30.4574,30.2051,30.347,1687700.0
2008-03-13 14:10:00,38.49,38.5,38.44,38.49,270000.0,30.347,30.3549,30.3076,30.347,270000.0
2008-03-13 14:20:00,38.49,38.6,38.42,38.47,1920200.0,30.347,30.4337,30.2918,30.3312,1920200.0
2008-03-13 14:30:00,38.47,38.5,38.39,38.49,336800.0,30.3312,30.3549,30.2681,30.347,336800.0
2008-03-13 14:40:00,38.48,38.49,38.35,38.47,256300.0,30.3391,30.347,30.2366,30.3312,256300.0
2008-03-13 14:50:00,38.47,38.5,38.44,38.49,264200.0,30.3312,30.3549,30.3076,30.347,264200.0
2008-03-13 15:00:00,38.5,38.5,38.19,38.33,460400.0,30.3549,30.3549,30.1104,30.2208,460400.0
2008-03-13 15:10:00,38.34,38.43,38.2,38.28,435000.0,30.2287,30.2997,30.1183,30.1814,435000.0
2008-03-13 15:20:00,38.28,38.38,38.1,38.33,552500.0,30.1814,30.2603,30.0395,30.2208,552500.0
2008-03-13 15:30:00,38.33,38.47,38.26,38.3,510100.0,30.2208,30.3312,30.1656,30.1972,510100.0
2008-03-13 15:40:00,38.3,38.44,38.3,38.36,1098500.0,30.1972,30.3076,30.1972,30.2445,1098500.0
2008-03-13 15:50:00,38.36,38.4,38.15,38.21,905300.0,30.2445,30.276,30.0789,30.1262,905300.0
2008-03-14 09:30:00,38.49,39.72,37.7,37.71,836400.0,30.347,31.3168,29.7241,29.732,836400.0
2008-03-14 09:40:00,37.91,38.01,37.55,37.59,572700.0,29.8897,29.9685,29.6058,29.6374,572700.0
2008-03-14 09:50:00,37.59,37.86,37.51,37.69,411500.0,29.6374,29.8503,29.5743,29.7162,411500.0
2008-03-14 10:00:00,37.68,37.98,37.36,37.87,444300.0,29.7083,29.9449,29.456,29.8581,444300.0
2008-03-14 10:10:00,37.87,38.06,37.67,37.83,294700.0,29.8581,30.008,29.7005,29.8266,294700.0
2008-03-14 10:20:00,37.84,37.91,37.67,37.79,287000.0,29.8345,29.8897,29.7005,29.7951,287000.0
2008-03-14 10:30:00,37.78,37.82,37.7,37.7,198300.0,29.7872,29.8187,29.7241,29.7241,198300.0
2008-03-14 10:40:00,37.72,37.76,37.6,37.62,229800.0,29.7399,29.7714,29.6453,29.661,229800.0
2008-03-14 10:50:00,37.6,37.64,37.51,37.62,197400.0,29.6453,29.6768,29.5743,29.661,197400.0
2008-03-14 11:00:00,37.62,37.69,37.52,37.62,256800.0,29.661,29.7162,29.5822,29.661,256800.0
2008-03-14 11:10:00,37.63,37.71,37.51,37.53,219100.0,29.6689,29.732,29.5743,29.5901,219100.0
2008-03-14 11:20:00,37.52,37.55,37.46,37.51,339800.0,29.5822,29.6058,29.5349,29.5743,339800.0
2008-03-14 11:30:00,37.51,37.52,37.42,37.48,215000.0,29.5743,29.5822,29.5033,29.5507,215000.0
2008-03-14 11:40:00,37.49,37.59,37.4,37.47,210500.0,29.5585,29.6374,29.4876,29.5428,210500.0
2008-03-14 11:50:00,37.48,37.5,37.38,37.4,165700.0,29.5507,29.5664,29.4718,29.4876,165700.0
2008-03-14 12:00:00,37.4,37.46,37.3,37.31,172700.0,29.4876,29.5349,29.4087,29.4166,172700.0
2008-03-14 12:10:00,37.32,37.36,37.3,37.33,154200.0,29.4245,29.456,29.4087,29.4324,154200.0
2008-03-14 12:20:00,37.33,37.34,37.24,37.29,180200.0,29.4324,29.4403,29.3614,29.4009,180200.0
2008-03-14 12:30:00,37.29,37.42,37.26,37.32,168300.0,29.4009,29.5033,29.3772,29.4245,168300.0
2008-03-14 12:40:00,37.31,37.35,37.1,37.12,230600.0,29.4166,29.4482,29.251,29.2668,230600.0
2008-03-14 12:50:00,37.13,37.22,37.1,37.2,218400.0,29.2747,29.3457,29.251,29.3299,218400.0
2008-03-14 13:00:00,37.21,37.22,37.12,37.14,154000.0,29.3378,29.3457,29.2668,29.2826,154000.0
2008-03-14 13:10:00,37.14,37.18,37.05,37.1,163900.0,29.2826,29.3141,29.2116,29.251,163900.0
2008-03-14 13:20:00,37.1,37.13,36.92,36.93,198400.0,29.251,29.2747,29.1091,29.117,198400.0
2008-03-14 13:30:00,36.94,37.03,36.93,37.0,226900.0,29.1249,29.1959,29.117,29.1722,226900.0
2008-03-14 13:40:00,37.0,37.04,36.97,37.04,175200.0,29.1722,29.2037,29.1486,29.2037,175200.0
2008-03-14 13:50:00,37.04,37.08,36.97,36.99,205500.0,29.2037,29.2353,29.1486,29.1643,205500.0
2008-03-14 14:00:00,37.0,37.05,36.87,36.97,257400.0,29.1722,29.2116,29.0697,29.1486,257400.0
2008-03-14 14:10:00,36.97,36.98,36.79,36.83,300600.0,29.1486,29.1564,29.0066,29.0382,300600.0
2008-03-14 14:20:00,36.83,36.88,36.67,36.74,309600.0,29.0382,29.0776,28.912,28.9672,309600.0
2008-03-14 14:30:00,36.73,36.85,36.63,36.8,461000.0,28.9593,29.0539,28.8805,29.0145,461000.0
2008-03-14 14:40:00,36.81,37.0,36.78,36.99,337600.0,29.0224,29.1722,28.9987,29.1643,337600.0
2008-03-14 14:50:00,36.99,37.04,36.87,36.88,213200.0,29.1643,29.2037,29.0697,29.0776,213200.0
2008-03-14 15:00:00,36.88,36.93,36.8,36.89,391100.0,29.0776,29.117,29.0145,29.0855,391100.0
2008-03-14 15:10:00,36.89,37.16,36.87,37.03,469700.0,29.0855,29.2984,29.0697,29.1959,469700.0
2008-03-14 15:20:00,37.04,37.37,37.0,37.34,449700.0,29.2037,29.4639,29.1722,29.4403,449700.0
2008-03-14 15:30:00,37.34,37.36,37.12,37.19,451700.0,29.4403,29.456,29.2668,29.322,451700.0
2008-03-14 15:40:00,37.19,37.25,37.09,37.23,512300.0,29.322,29.3693,29.2432,29.3535,512300.0
2008-03-14 15:50:00,37.22,37.43,37.1,37.29,897500.0,29.3457,29.5112,29.251,29.4009,897500.0
2008-03-17 09:30:00,35.86,36.72,35.6,35.98,714100.0,28.2734,28.9514,28.0684,28.368,714100.0
2008-03-17 09:40:00,35.99,36.06,35.56,35.64,661500.0,28.3759,28.4311,28.0369,28.0999,661500.0
2008-03-17 09:50:00,35.64,35.84,35.6,35.78,455400.0,28.0999,28.2576,28.0684,28.2103,455400.0
2008-03-17 10:00:00,35.76,35.83,35.41,35.47,474400.0,28.1945,28.2497,27.9186,27.9659,474400.0
2008-03-17 10:10:00,35.47,35.6,35.37,35.5,487000.0,27.9659,28.0684,27.8871,27.9895,487000.0
2008-03-17 10:20:00,35.5,35.56,35.31,35.5,346300.0,27.9895,28.0369,27.8397,27.9895,346300.0
2008-03-17 10:30:00,35.51,35.69,35.45,35.48,404600.0,27.9974,28.1394,27.9501,27.9738,404600.0
2008-03-17 10:40:00,35.47,35.7,35.42,35.57,626500.0,27.9659,28.1472,27.9265,28.0447,626500.0
2008-03-17 10:50:00,35.58,35.74,35.41,35.71,557500.0,28.0526,28.1788,27.9186,28.1551,557500.0
2008-03-17 11:00:00,35.71,35.73,35.41,35.55,724100.0,28.1551,28.1709,27.9186,28.029,724100.0
2008-03-17 11:10:00,35.56,35.6,35.19,35.22,448700.0,28.0369,28.0684,27.7451,27.7688,448700.0
2008-03-17 11:20:00,35.22,35.24,34.93,35.08,419200.0,27.7688,27.7846,27.5401,27.6584,419200.0
2008-03-17 11:30:00,35.08,35.09,34.85,34.92,378100.0,27.6584,27.6663,27.4771,27.5323,378100.0
2008-03-17 11:40:00,34.92,34.96,34.75,34.77,426900.0,27.5323,27.5638,27.3982,27.414,426900.0
2008-03-17 11:50:00,34.77,34.78,34.34,34.57,782600.0,27.414,27.4219,27.075,27.2563,782600.0
2008-03-17 12:00:00,34.57,34.6,34.49,34.58,416100.0,27.2563,27.28,27.1932,27.2642,416100.0
2008-03-17 12:10:00,34.58,34.62,34.3,34.47,431500.0,27.2642,27.2957,27.0434,27.1775,431500.0
2008-03-17 12:20:00,34.46,34.51,34.4,34.44,630000.0,27.1696,27.209,27.1223,27.1538,630000.0
2008-03-17 12:30:00,34.44,35.52,34.42,34.5,455400.0,27.1538,28.0053,27.138,27.2011,455400.0
2008-03-17 12:40:00,34.5,34.5,34.46,34.48,361600.0,27.2011,27.2011,27.1696,27.1853,361600.0
2008-03-17 12:50:00,34.48,34.51,34.45,34.5,506000.0,27.1853,27.209,27.1617,27.2011,506000.0
2008-03-17 13:00:00,34.5,34.5,34.41,34.44,269000.0,27.2011,27.2011,27.1302,27.1538,269000.0
2008-03-17 13:10:00,34.43,34.46,34.28,34.35,213900.0,27.1459,27.1696,27.0277,27.0828,213900.0
2008-03-17 13:20:00,34.36,34.36,34.12,34.13,411300.0,27.0907,27.0907,26.9015,26.9094,411300.0
2008-03-17 13:30:00,34.13,34.18,33.82,34.1,545900.0,26.9094,26.9488,26.665,26.8857,545900.0
2008-03-17 13:40:00,34.1,34.22,34.02,34.1,306900.0,26.8857,26.9803,26.8227,26.8857,306900.0
2008-03-17 13:50:00,34.1,34.15,34.02,34.08,237100.0,26.8857,26.9252,26.8227,26.87,237100.0
2008-03-17 14:00:00,34.09,34.24,34.07,34.17,325700.0,26.8779,26.9961,26.8621,26.9409,325700.0
2008-03-17 14:10:00,34.18,34.26,34.07,34.08,440100.0,26.9488,27.0119,26.8621,26.87,440100.0
2008-03-17 14:20:00,34.08,34.13,33.96,33.96,375300.0,26.87,26.9094,26.7754,26.7754,375300.0
2008-03-17 14:30:00,33.96,34.0,33.93,33.99,346800.0,26.7754,26.8069,26.7517,26.799,346800.0
2008-03-17 14:40:00,33.99,34.02,33.87,33.9,720200.0,26.799,26.8227,26.7044,26.728,720200.0
2008-03-17 14:50:00,33.91,33.97,33.73,33.77,481000.0,26.7359,26.7832,26.594,26.6256,481000.0
2008-03-17 15:00:00,33.78,34.0,33.74,33.81,661600.0,26.6334,26.8069,26.6019,26.6571,661600.0
2008-03-17 15:10:00,33.8,33.95,33.79,33.95,653200.0,26.6492,26.7675,26.6413,26.7675,653200.0
2008-03-17 15:20:00,33.95,34.07,33.94,33.97,589700.0,26.7675,26.8621,26.7596,26.7832,589700.0
2008-03-17 15:30:00,33.98,34.1,33.97,34.0,1031300.0,26.7911,26.8857,26.7832,26.8069,1031300.0
2008-03-17 15:40:00,34.0,34.04,33.91,33.98,850700.0,26.8069,26.8384,26.7359,26.7911,850700.0
2008-03-17 15:50:00,33.98,34.05,33.87,33.92,1036400.0,26.7911,26.8463,26.7044,26.7438,1036400.0
2008-03-18 09:30:00,34.3,34.52,33.96,34.05,1279300.0,27.0434,27.2169,26.7754,26.8463,1279300.0
2008-03-18 09:40:00,34.05,34.33,33.96,34.03,512300.0,26.8463,27.0671,26.7754,26.8305,512300.0
2008-03-18 09:50:00,34.03,34.08,33.67,33.92,816600.0,26.8305,26.87,26.5467,26.7438,816600.0
2008-03-18 10:00:00,33.91,34.25,33.86,34.23,437000.0,26.7359,27.004,26.6965,26.9882,437000.0
2008-03-18 10:10:00,34.23,34.23,34.07,34.15,278600.0,26.9882,26.9882,26.8621,26.9252,278600.0
2008-03-18 10:20:00,34.15,34.17,34.0,34.08,438300.0,26.9252,26.9409,26.8069,26.87,438300.0
2008-03-18 10:30:00,34.09,34.15,33.87,33.93,411700.0,26.8779,26.9252,26.7044,26.7517,411700.0
2008-03-18 10:40:00,33.93,34.03,33.8,33.93,515300.0,26.7517,26.8305,26.6492,26.7517,515300.0
2008-03-18 10:50:00,33.94,34.02,33.88,33.92,332300.0,26.7596,26.8227,26.7123,26.7438,332300.0
2008-03-18 11:00:00,33.92,33.92,33.68,33.85,487000.0,26.7438,26.7438,26.5546,26.6886,487000.0
2008-03-18 11:10:00,33.85,33.88,33.57,33.68,465200.0,26.6886,26.7123,26.4679,26.5546,465200.0
2008-03-18 11:20:00,33.68,33.9,33.6,33.82,362500.0,26.5546,26.728,26.4915,26.665,362500.0
2008-03-18 11:30:00,33.81,34.02,33.8,34.0,296600.0,26.6571,26.8227,26.6492,26.8069,296600.0
2008-03-18 11:40:00,34.0,34.09,33.97,33.99,541000.0,26.8069,26.8779,26.7832,26.799,541000.0
2008-03-18 11:50:00,34.0,34.03,33.98,34.0,178600.0,26.8069,26.8305,26.7911,26.8069,178600.0
2008-03-18 12:00:00,34.0,34.01,33.99,33.99,257000.0,26.8069,26.8148,26.799,26.799,257000.0
2008-03-18 12:10:00,33.99,34.04,33.94,34.01,641700.0,26.799,26.8384,26.7596,26.8148,641700.0
2008-03-18 12:20:00,34.0,34.14,33.99,34.04,716200.0,26.8069,26.9173,26.799,26.8384,716200.0
2008-03-18 12:30:00,34.04,34.11,33.99,34.07,506000.0,26.8384,26.8936,26.799,26.8621,506000.0
2008-03-18 12:40:00,34.07,34.1,34.05,34.06,169000.0,26.8621,26.8857,26.8463,26.8542,169000.0
2008-03-18 12:50:00,34.06,34.08,33.92,34.07,266100.0,26.8542,26.87,26.7438,26.8621,266100.0
2008-03-18 13:00:00,34.07,34.21,34.01,34.15,576400.0,26.8621,26.9725,26.8148,26.9252,576400.0
2008-03-18 13:10:00,34.14,34.37,34.1,34.32,266500.0,26.9173,27.0986,26.8857,27.0592,266500.0
2008-03-18 13:20:00,34.31,34.37,34.23,34.3,237600.0,27.0513,27.0986,26.9882,27.0434,237600.0
2008-03-18 13:30:00,34.31,34.37,34.15,34.2,254700.0,27.0513,27.0986,26.9252,26.9646,254700.0
2008-03-18 13:40:00,34.21,34.24,34.08,34.12,461800.0,26.9725,26.9961,26.87,26.9015,461800.0
2008-03-18 13:50:00,34.12,34.24,34.12,34.23,458400.0,26.9015,26.9961,26.9015,26.9882,458400.0
2008-03-18 14:00:00,34.23,34.39,34.19,34.32,269700.0,26.9882,27.1144,26.9567,27.0592,269700.0
2008-03-18 14:10:00,34.32,34.41,33.99,34.24,272300.0,27.0592,27.1302,26.799,26.9961,272300.0
2008-03-18 14:20:00,34.24,34.5,34.2,34.45,384900.0,26.9961,27.2011,26.9646,27.1617,384900.0
2008-03-18 14:30:00,34.44,34.47,34.25,34.29,359500.0,27.1538,27.1775,27.004,27.0355,359500.0
2008-03-18 14:40:00,34.29,34.52,34.25,34.47,333600.0,27.0355,27.2169,27.004,27.1775,333600.0
2008-03-18 14:50:00,34.46,34.69,34.45,34.67,456200.0,27.1696,27.3509,27.1617,27.3351,456200.0
2008-03-18 15:00:00,34.66,34.8,34.6,34.74,418000.0,27.3273,27.4376,27.28,27.3903,418000.0
2008-03-18 15:10:00,34.74,34.78,34.68,34.76,449500.0,27.3903,27.4219,27.343,27.4061,449500.0
2008-03-18 15:20:00,34.76,34.94,34.74,34.9,435000.0,27.4061,27.548,27.3903,27.5165,435000.0
2008-03-18 15:30:00,34.9,35.0,34.87,34.91,472400.0,27.5165,27.5953,27.4928,27.5244,472400.0
2008-03-18 15:40:00,34.9,34.94,34.81,34.81,804000.0,27.5165,27.548,27.4455,27.4455,804000.0
2008-03-18 15:50:00,34.81,34.94,34.66,34.81,864800.0,27.4455,27.548,27.3273,27.4455,864800.0
2008-03-19 09:30:00,34.52,35.95,34.52,35.53,842900.0,27.2169,28.3443,27.2169,28.0132,842900.0
2008-03-19 09:40:00,35.53,35.85,35.39,35.81,731900.0,28.0132,28.2655,27.9028,28.234,731900.0
2008-03-19 09:50:00,35.8,35.96,35.62,35.96,531000.0,28.2261,28.3522,28.0842,28.3522,531000.0
2008-03-19 10:00:00,35.95,36.3,35.93,36.28,620400.0,28.3443,28.6203,28.3286,28.6045,620400.0
2008-03-19 10:10:00,36.29,36.43,35.88,35.88,453600.0,28.6124,28.7228,28.2892,28.2892,453600.0
2008-03-19 10:20:00,35.88,36.23,35.85,36.16,483600.0,28.2892,28.5651,28.2655,28.5099,483600.0
2008-03-19 10:30:00,36.16,36.2,35.95,36.01,450400.0,28.5099,28.5415,28.3443,28.3917,450400.0
2008-03-19 10:40:00,35.99,36.1,35.98,36.04,274300.0,28.3759,28.4626,28.368,28.4153,274300.0
2008-03-19 10:50:00,36.03,36.07,35.84,36.06,337600.0,28.4074,28.439,28.2576,28.4311,337600.0
2008-03-19 11:00:00,36.05,36.09,35.98,36.02,298700.0,28.4232,28.4547,28.368,28.3995,298700.0
2008-03-19 11:10:00,36.03,36.17,35.97,36.01,316000.0,28.4074,28.5178,28.3601,28.3917,316000.0
2008-03-19 11:20:00,36.01,36.15,36.0,36.14,265400.0,28.3917,28.502,28.3838,28.4941,265400.0
2008-03-19 11:30:00,36.13,36.31,36.13,36.26,334200.0,28.4863,28.6282,28.4863,28.5888,334200.0
2008-03-19 11:40:00,36.25,36.35,36.22,36.3,429200.0,28.5809,28.6597,28.5572,28.6203,429200.0
2008-03-19 11:50:00,36.31,36.54,36.26,36.53,442200.0,28.6282,28.8095,28.5888,28.8016,442200.0
2008-03-19 12:00:00,36.53,36.57,36.37,36.41,469500.0,28.8016,28.8332,28.6755,28.707,469500.0
2008-03-19 12:10:00,36.41,36.5,36.31,36.37,213300.0,28.707,28.778,28.6282,28.6755,213300.0
2008-03-19 12:20:00,36.38,36.4,36.21,36.26,199400.0,28.6834,28.6991,28.5493,28.5888,199400.0
2008-03-19 12:30:00,36.26,36.28,36.04,36.05,164700.0,28.5888,28.6045,28.4153,28.4232,164700.0
2008-03-19 12:40:00,36.04,36.06,35.92,36.0,311000.0,28.4153,28.4311,28.3207,28.3838,311000.0
2008-03-19 12:50:00,36.01,36.01,35.94,35.95,166100.0,28.3917,28.3917,28.3365,28.3443,166100.0
2008-03-19 13:00:00,35.95,36.09,35.92,36.02,355900.0,28.3443,28.4547,28.3207,28.3995,355900.0
2008-03-19 13:10:00,36.02,36.1,36.01,36.08,165100.0,28.3995,28.4626,28.3917,28.4468,165100.0
2008-03-19 13:20:00,36.08,36.12,35.97,36.0,231900.0,28.4468,28.4784,28.3601,28.3838,231900.0
2008-03-19 13:30:00,36.0,36.01,35.85,35.86,179000.0,28.3838,28.3917,28.2655,28.2734,179000.0
2008-03-19 13:40:00,35.85,35.86,35.77,35.82,184900.0,28.2655,28.2734,28.2024,28.2418,184900.0
2008-03-19 13:50:00,35.83,35.84,35.63,35.68,297700.0,28.2497,28.2576,28.092,28.1315,297700.0
2008-03-19 14:00:00,35.68,35.72,35.6,35.68,183300.0,28.1315,28.163,28.0684,28.1315,183300.0
2008-03-19 14:10:00,35.68,35.78,35.62,35.68,221800.0,28.1315,28.2103,28.0842,28.1315,221800.0
2008-03-19 14:20:00,35.69,35.78,35.63,35.7,145500.0,28.1394,28.2103,28.092,28.1472,145500.0
2008-03-19 14:30:00,35.7,35.7,35.47,35.55,221400.0,28.1472,28.1472,27.9659,28.029,221400.0
2008-03-19 14:40:00,35.54,35.6,35.49,35.58,201800.0,28.0211,28.0684,27.9817,28.0526,201800.0
2008-03-19 14:50:00,35.58,35.87,35.58,35.87,244900.0,28.0526,28.2813,28.0526,28.2813,244900.0
2008-03-19 15:00:00,35.87,35.88,35.74,35.77,248000.0,28.2813,28.2892,28.1788,28.2024,248000.0
2008-03-19 15:10:00,35.78,35.78,35.67,35.68,195900.0,28.2103,28.2103,28.1236,28.1315,195900.0
2008-03-19 15:20:00,35.68,35.68,35.5,35.5,280600.0,28.1315,28.1315,27.9895,27.9895,280600.0
2008-03-19 15:30:00,35.5,35.57,35.45,35.47,353000.0,27.9895,28.0447,27.9501,27.9659,353000.0
2008-03-19 15:40:00,35.47,35.6,35.39,35.4,501500.0,27.9659,28.0684,27.9028,27.9107,501500.0
2008-03-19 15:50:00,35.4,35.53,35.38,35.41,762000.0,27.9107,28.0132,27.8949,27.9186,762000.0
2008-03-20 09:30:00,35.72,35.73,35.08,35.12,1636800.0,28.163,28.1709,27.6584,27.6899,1636800.0
2008-03-20 09:40:00,35.12,35.25,34.97,35.15,212800.0,27.6899,27.7924,27.5717,27.7136,212800.0
2008-03-20 09:50:00,35.16,35.25,35.01,35.13,174500.0,27.7215,27.7924,27.6032,27.6978,174500.0
2008-03-20 10:00:00,35.12,35.29,35.01,35.03,191000.0,27.6899,27.824,27.6032,27.619,191000.0
2008-03-20 10:10:00,35.04,35.08,34.94,34.99,304400.0,27.6269,27.6584,27.548,27.5874,304400.0
2008-03-20 10:20:00,34.98,35.1,34.94,35.01,370500.0,27.5796,27.6742,27.548,27.6032,370500.0
2008-03-20 10:30:00,35.02,35.23,34.98,35.02,202900.0,27.6111,27.7767,27.5796,27.6111,202900.0
2008-03-20 10:40:00,35.01,35.08,34.95,35.01,171000.0,27.6032,27.6584,27.5559,27.6032,171000.0
2008-03-20 10:50:00,35.01,35.13,35.01,35.05,114200.0,27.6032,27.6978,27.6032,27.6348,114200.0
2008-03-20 11:00:00,35.04,35.09,35.01,35.08,102200.0,27.6269,27.6663,27.6032,27.6584,102200.0
2008-03-20 11:10:00,35.08,35.14,35.05,35.07,144200.0,27.6584,27.7057,27.6348,27.6505,144200.0
2008-03-20 11:20:00,35.07,35.12,35.06,35.1,128800.0,27.6505,27.6899,27.6426,27.6742,128800.0
2008-03-20 11:30:00,35.1,35.18,35.08,35.09,205800.0,27.6742,27.7372,27.6584,27.6663,205800.0
2008-03-20 11:40:00,35.1,35.14,35.09,35.13,201900.0,27.6742,27.7057,27.6663,27.6978,201900.0
2008-03-20 11:50:00,35.13,35.14,35.08,35.11,168900.0,27.6978,27.7057,27.6584,27.6821,168900.0
2008-03-20 12:00:00,35.09,35.2,35.09,35.17,157400.0,27.6663,27.753,27.6663,27.7294,157400.0
2008-03-20 12:10:00,35.18,35.24,35.08,35.21,171200.0,27.7372,27.7846,27.6584,27.7609,171200.0
2008-03-20 12:20:00,35.21,35.24,35.1,35.11,153700.0,27.7609,27.7846,27.6742,27.6821,153700.0
2008-03-20 12:30:00,35.11,35.11,34.9,34.91,159700.0,27.6821,27.6821,27.5165,27.5244,159700.0
2008-03-20 12:40:00,34.9,35.02,34.84,34.99,169700.0,27.5165,27.6111,27.4692,27.5874,169700.0
2008-03-20 12:50:00,34.99,35.02,34.9,34.91,134400.0,27.5874,27.6111,27.5165,27.5244,134400.0
2008-03-20 13:00:00,34.91,35.03,34.91,35.03,91900.0,27.5244,27.619,27.5244,27.619,91900.0
2008-03-20 13:10:00,35.03,35.04,34.98,35.03,101200.0,27.619,27.6269,27.5796,27.619,101200.0
2008-03-20 13:20:00,35.02,35.18,34.99,35.18,85400.0,27.6111,27.7372,27.5874,27.7372,85400.0
2008-03-20 13:30:00,35.17,35.22,35.1,35.15,111500.0,27.7294,27.7688,27.6742,27.7136,111500.0
2008-03-20 13:40:00,35.15,35.2,35.03,35.04,114600.0,27.7136,27.753,27.619,27.6269,114600.0
2008-03-20 13:50:00,35.04,35.15,35.0,35.15,117800.0,27.6269,27.7136,27.5953,27.7136,117800.0
2008-03-20 14:00:00,35.16,35.32,35.11,35.26,175100.0,27.7215,27.8476,27.6821,27.8003,175100.0
2008-03-20 14:10:00,35.26,35.26,35.14,35.15,176100.0,27.8003,27.8003,27.7057,27.7136,176100.0
2008-03-20 14:20:00,35.15,35.23,35.13,35.2,88800.0,27.7136,27.7767,27.6978,27.753,88800.0
2008-03-20 14:30:00,35.19,35.35,35.19,35.35,114200.0,27.7451,27.8713,27.7451,27.8713,114200.0
2008-03-20 14:40:00,35.34,35.38,35.23,35.36,151500.0,27.8634,27.8949,27.7767,27.8792,151500.0
2008-03-20 14:50:00,35.36,35.41,35.24,35.37,172800.0,27.8792,27.9186,27.7846,27.8871,172800.0
2008-03-20 15:00:00,35.38,35.42,35.23,35.32,194500.0,27.8949,27.9265,27.7767,27.8476,194500.0
2008-03-20 15:10:00,35.33,35.38,35.26,35.28,171500.0,27.8555,27.8949,27.8003,27.8161,171500.0
2008-03-20 15:20:00,35.28,35.36,35.2,35.22,259700.0,27.8161,27.8792,27.753,27.7688,259700.0
2008-03-20 15:30:00,35.22,35.31,35.09,35.1,484500.0,27.7688,27.8397,27.6663,27.6742,484500.0
2008-03-20 15:40:00,35.1,35.34,35.01,35.29,777900.0,27.6742,27.8634,27.6032,27.824,777900.0
2008-03-20 15:50:00,35.29,35.55,35.19,35.3,994500.0,27.824,28.029,27.7451,27.8319,994500.0
2008-03-24 09:30:00,35.33,35.64,35.31,35.41,301200.0,27.8555,28.0999,27.8397,27.9186,301200.0
2008-03-24 09:40:00,35.41,35.5,35.32,35.5,345600.0,27.9186,27.9895,27.8476,27.9895,345600.0
2008-03-24 09:50:00,35.49,35.59,35.4,35.57,186000.0,27.9817,28.0605,27.9107,28.0447,186000.0
2008-03-24 10:00:00,35.58,35.72,35.49,35.49,219000.0,28.0526,28.163,27.9817,27.9817,219000.0
2008-03-24 10:10:00,35.49,35.55,35.44,35.52,258500.0,27.9817,28.029,27.9422,28.0053,258500.0
2008-03-24 10:20:00,35.51,35.52,35.41,35.51,155600.0,27.9974,28.0053,27.9186,27.9974,155600.0
2008-03-24 10:30:00,35.51,35.55,35.38,35.39,197300.0,27.9974,28.029,27.8949,27.9028,197300.0
2008-03-24 10:40:00,35.39,35.56,35.35,35.53,171500.0,27.9028,28.0369,27.8713,28.0132,171500.0
2008-03-24 10:50:00,35.54,35.54,35.46,35.51,110800.0,28.0211,28.0211,27.958,27.9974,110800.0
2008-03-24 11:00:00,35.51,35.66,35.5,35.6,109400.0,27.9974,28.1157,27.9895,28.0684,109400.0
2008-03-24 11:10:00,35.6,35.68,35.59,35.63,96900.0,28.0684,28.1315,28.0605,28.092,96900.0
2008-03-24 11:20:00,35.63,35.69,35.58,35.67,87200.0,28.092,28.1394,28.0526,28.1236,87200.0
2008-03-24 11:30:00,35.66,35.77,35.59,35.77,145300.0,28.1157,28.2024,28.0605,28.2024,145300.0
2008-03-24 11:40:00,35.77,35.96,35.75,35.95,158600.0,28.2024,28.3522,28.1867,28.3443,158600.0
2008-03-24 11:50:00,35.94,36.0,35.82,35.85,169900.0,28.3365,28.3838,28.2418,28.2655,169900.0
2008-03-24 12:00:00,35.84,35.85,35.76,35.76,96200.0,28.2576,28.2655,28.1945,28.1945,96200.0
2008-03-24 12:10:00,35.76,35.83,35.68,35.69,124900.0,28.1945,28.2497,28.1315,28.1394,124900.0
2008-03-24 12:20:00,35.68,35.7,35.62,35.65,129800.0,28.1315,28.1472,28.0842,28.1078,129800.0
2008-03-24 12:30:00,35.64,35.65,35.54,35.59,142900.0,28.0999,28.1078,28.0211,28.0605,142900.0
2008-03-24 12:40:00,35.59,35.61,35.56,35.6,148200.0,28.0605,28.0763,28.0369,28.0684,148200.0
2008-03-24 12:50:00,35.6,35.68,35.6,35.68,149800.0,28.0684,28.1315,28.0684,28.1315,149800.0
2008-03-24 13:00:00,35.68,35.71,35.64,35.65,112800.0,28.1315,28.1551,28.0999,28.1078,112800.0
2008-03-24 13:10:00,35.64,35.69,35.62,35.66,119200.0,28.0999,28.1394,28.0842,28.1157,119200.0
2008-03-24 13:20:00,35.65,35.72,35.65,35.72,80500.0,28.1078,28.163,28.1078,28.163,80500.0
2008-03-24 13:30:00,35.71,35.73,35.69,35.7,85500.0,28.1551,28.1709,28.1394,28.1472,85500.0
2008-03-24 13:40:00,35.71,35.71,35.62,35.69,113800.0,28.1551,28.1551,28.0842,28.1394,113800.0
2008-03-24 13:50:00,35.68,35.72,35.67,35.71,155300.0,28.1315,28.163,28.1236,28.1551,155300.0
2008-03-24 14:00:00,35.71,35.71,35.66,35.69,119300.0,28.1551,28.1551,28.1157,28.1394,119300.0
2008-03-24 14:10:00,35.69,35.8,35.68,35.77,308000.0,28.1394,28.2261,28.1315,28.2024,308000.0
2008-03-24 14:20:00,35.77,35.84,35.74,35.76,186400.0,28.2024,28.2576,28.1788,28.1945,186400.0
2008-03-24 14:30:00,35.75,35.83,35.73,35.73,166800.0,28.1867,28.2497,28.1709,28.1709,166800.0
2008-03-24 14:40:00,35.73,35.82,35.71,35.76,187300.0,28.1709,28.2418,28.1551,28.1945,187300.0
2008-03-24 14:50:00,35.76,35.81,35.75,35.8,261000.0,28.1945,28.234,28.1867,28.2261,261000.0
2008-03-24 15:00:00,35.79,35.8,35.74,35.77,199000.0,28.2182,28.2261,28.1788,28.2024,199000.0
2008-03-24 15:10:00,35.77,35.82,35.74,35.8,181000.0,28.2024,28.2418,28.1788,28.2261,181000.0
2008-03-24 15:20:00,35.79,35.82,35.79,35.81,173400.0,28.2182,28.2418,28.2182,28.234,173400.0
2008-03-24 15:30:00,35.81,35.87,35.79,35.81,257900.0,28.234,28.2813,28.2182,28.234,257900.0
2008-03-24 15:40:00,35.81,35.92,35.77,35.89,328300.0,28.234,28.3207,28.2024,28.297,328300.0
2008-03-24 15:50:00,35.9,35.91,35.7,35.8,435400.0,28.3049,28.3128,28.1472,28.2261,435400.0
2008-03-25 09:30:00,35.41,35.41,34.95,35.19,424400.0,27.9186,27.9186,27.5559,27.7451,424400.0
2008-03-25 09:40:00,35.2,35.23,35.08,35.08,286200.0,27.753,27.7767,27.6584,27.6584,286200.0
2008-03-25 09:50:00,35.07,35.21,35.0,35.04,382400.0,27.6505,27.7609,27.5953,27.6269,382400.0
2008-03-25 10:00:00,35.04,35.09,34.99,35.01,380300.0,27.6269,27.6663,27.5874,27.6032,380300.0
2008-03-25 10:10:00,35.01,35.09,34.95,34.95,161200.0,27.6032,27.6663,27.5559,27.5559,161200.0
2008-03-25 10:20:00,34.95,35.03,34.9,34.92,239100.0,27.5559,27.619,27.5165,27.5323,239100.0
2008-03-25 10:30:00,34.91,34.95,34.86,34.89,182500.0,27.5244,27.5559,27.4849,27.5086,182500.0
2008-03-25 10:40:00,34.88,34.93,34.81,34.92,302300.0,27.5007,27.5401,27.4455,27.5323,302300.0
2008-03-25 10:50:00,34.91,34.99,34.84,34.95,329100.0,27.5244,27.5874,27.4692,27.5559,329100.0
2008-03-25 11:00:00,34.94,35.14,34.91,35.11,241600.0,27.548,27.7057,27.5244,27.6821,241600.0
2008-03-25 11:10:00,35.11,35.14,35.04,35.06,174600.0,27.6821,27.7057,27.6269,27.6426,174600.0
2008-03-25 11:20:00,35.05,35.09,34.92,34.99,251200.0,27.6348,27.6663,27.5323,27.5874,251200.0
2008-03-25 11:30:00,34.98,35.06,34.93,35.03,189400.0,27.5796,27.6426,27.5401,27.619,189400.0
2008-03-25 11:40:00,35.03,35.06,35.0,35.05,140300.0,27.619,27.6426,27.5953,27.6348,140300.0
2008-03-25 11:50:00,35.05,35.17,35.05,35.17,176000.0,27.6348,27.7294,27.6348,27.7294,176000.0
2008-03-25 12:00:00,35.16,35.22,35.1,35.21,168600.0,27.7215,27.7688,27.6742,27.7609,168600.0
2008-03-25 12:10:00,35.21,35.28,35.18,35.2,185200.0,27.7609,27.8161,27.7372,27.753,185200.0
2008-03-25 12:20:00,35.2,35.21,35.11,35.19,208700.0,27.753,27.7609,27.6821,27.7451,208700.0
2008-03-25 12:30:00,35.19,35.2,35.08,35.12,135500.0,27.7451,27.753,27.6584,27.6899,135500.0
2008-03-25 12:40:00,35.12,35.2,35.03,35.16,191000.0,27.6899,27.753,27.619,27.7215,191000.0
2008-03-25 12:50:00,35.16,35.21,35.02,35.03,142400.0,27.7215,27.7609,27.6111,27.619,142400.0
2008-03-25 13:00:00,35.03,35.17,35.02,35.1,192700.0,27.619,27.7294,27.6111,27.6742,192700.0
2008-03-25 13:10:00,35.09,35.09,35.02,35.02,113000.0,27.6663,27.6663,27.6111,27.6111,113000.0
2008-03-25 13:20:00,35.02,35.14,35.01,35.12,193700.0,27.6111,27.7057,27.6032,27.6899,193700.0
2008-03-25 13:30:00,35.12,35.12,35.02,35.03,141100.0,27.6899,27.6899,27.6111,27.619,141100.0
2008-03-25 13:40:00,35.03,35.16,35.02,35.12,163500.0,27.619,27.7215,27.6111,27.6899,163500.0
2008-03-25 13:50:00,35.13,35.14,35.05,35.08,122000.0,27.6978,27.7057,27.6348,27.6584,122000.0
2008-03-25 14:00:00,35.07,35.16,35.06,35.13,222000.0,27.6505,27.7215,27.6426,27.6978,222000.0
2008-03-25 14:10:00,35.14,35.19,35.08,35.13,184400.0,27.7057,27.7451,27.6584,27.6978,184400.0
2008-03-25 14:20:00,35.12,35.2,35.1,35.18,127200.0,27.6899,27.753,27.6742,27.7372,127200.0
2008-03-25 14:30:00,35.18,35.19,35.09,35.12,148200.0,27.7372,27.7451,27.6663,27.6899,148200.0
2008-03-25 14:40:00,35.12,35.19,35.11,35.15,158100.0,27.6899,27.7451,27.6821,27.7136,158100.0
2008-03-25 14:50:00,35.15,35.35,35.1,35.35,251900.0,27.7136,27.8713,27.6742,27.8713,251900.0
2008-03-25 15:00:00,35.35,35.39,35.23,35.26,231900.0,27.8713,27.9028,27.7767,27.8003,231900.0
2008-03-25 15:10:00,35.26,35.4,35.25,35.37,243100.0,27.8003,27.9107,27.7924,27.8871,243100.0
2008-03-25 15:20:00,35.37,35.48,35.35,35.37,235200.0,27.8871,27.9738,27.8713,27.8871,235200.0
2008-03-25 15:30:00,35.36,35.43,35.31,35.42,282100.0,27.8792,27.9344,27.8397,27.9265,282100.0
2008-03-25 15:40:00,35.42,35.47,35.31,35.46,510500.0,27.9265,27.9659,27.8397,27.958,510500.0
2008-03-25 15:50:00,35.46,35.48,35.2,35.32,714100.0,27.958,27.9738,27.753,27.8476,714100.0
2008-03-26 09:30:00,35.25,35.25,34.64,34.67,512200.0,27.7924,27.7924,27.3115,27.3351,512200.0
2008-03-26 09:40:00,34.67,34.91,34.64,34.83,395800.0,27.3351,27.5244,27.3115,27.4613,395800.0
2008-03-26 09:50:00,34.84,34.95,34.66,34.68,338600.0,27.4692,27.5559,27.3273,27.343,338600.0
2008-03-26 10:00:00,34.67,34.79,34.57,34.73,552000.0,27.3351,27.4298,27.2563,27.3825,552000.0
2008-03-26 10:10:00,34.72,34.73,34.36,34.38,423800.0,27.3746,27.3825,27.0907,27.1065,423800.0
2008-03-26 10:20:00,34.38,34.41,34.29,34.36,489400.0,27.1065,27.1302,27.0355,27.0907,489400.0
2008-03-26 10:30:00,34.36,34.4,34.31,34.38,346400.0,27.0907,27.1223,27.0513,27.1065,346400.0
2008-03-26 10:40:00,34.38,34.49,34.31,34.35,327700.0,27.1065,27.1932,27.0513,27.0828,327700.0
2008-03-26 10:50:00,34.35,34.39,34.18,34.19,452900.0,27.0828,27.1144,26.9488,26.9567,452900.0
2008-03-26 11:00:00,34.19,34.34,34.06,34.07,460900.0,26.9567,27.075,26.8542,26.8621,460900.0
2008-03-26 11:10:00,34.07,34.15,34.03,34.07,293300.0,26.8621,26.9252,26.8305,26.8621,293300.0
2008-03-26 11:20:00,34.08,34.25,34.04,34.24,265300.0,26.87,27.004,26.8384,26.9961,265300.0
2008-03-26 11:30:00,34.24,34.38,34.23,34.38,207500.0,26.9961,27.1065,26.9882,27.1065,207500.0
2008-03-26 11:40:00,34.38,34.42,34.3,34.38,234000.0,27.1065,27.138,27.0434,27.1065,234000.0
2008-03-26 11:50:00,34.38,34.42,34.33,34.4,184700.0,27.1065,27.138,27.0671,27.1223,184700.0
2008-03-26 12:00:00,34.39,34.4,34.28,34.29,235900.0,27.1144,27.1223,27.0277,27.0355,235900.0
2008-03-26 12:10:00,34.28,34.28,34.13,34.14,218800.0,27.0277,27.0277,26.9094,26.9173,218800.0
2008-03-26 12:20:00,34.15,34.18,34.14,34.15,150200.0,26.9252,26.9488,26.9173,26.9252,150200.0
2008-03-26 12:30:00,34.16,34.16,34.07,34.1,304800.0,26.933,26.933,26.8621,26.8857,304800.0
2008-03-26 12:40:00,34.1,34.12,34.04,34.05,207900.0,26.8857,26.9015,26.8384,26.8463,207900.0
2008-03-26 12:50:00,34.05,34.12,34.04,34.09,137900.0,26.8463,26.9015,26.8384,26.8779,137900.0
2008-03-26 13:00:00,34.09,34.12,34.04,34.1,206900.0,26.8779,26.9015,26.8384,26.8857,206900.0
2008-03-26 13:10:00,34.1,34.29,34.09,34.28,156000.0,26.8857,27.0355,26.8779,27.0277,156000.0
2008-03-26 13:20:00,34.29,34.36,34.27,34.3,200100.0,27.0355,27.0907,27.0198,27.0434,200100.0
2008-03-26 13:30:00,34.3,34.3,34.24,34.27,143100.0,27.0434,27.0434,26.9961,27.0198,143100.0
2008-03-26 13:40:00,34.27,34.27,34.13,34.18,191400.0,27.0198,27.0198,26.9094,26.9488,191400.0
2008-03-26 13:50:00,34.19,34.23,34.18,34.23,125500.0,26.9567,26.9882,26.9488,26.9882,125500.0
2008-03-26 14:00:00,34.23,34.24,34.19,34.24,303600.0,26.9882,26.9961,26.9567,26.9961,303600.0
2008-03-26 14:10:00,34.25,34.27,34.19,34.2,438300.0,27.004,27.0198,26.9567,26.9646,438300.0
2008-03-26 14:20:00,34.19,34.2,34.08,34.09,330800.0,26.9567,26.9646,26.87,26.8779,330800.0
2008-03-26 14:30:00,34.09,34.1,34.04,34.08,252800.0,26.8779,26.8857,26.8384,26.87,252800.0
2008-03-26 14:40:00,34.08,34.14,34.05,34.08,215000.0,26.87,26.9173,26.8463,26.87,215000.0
2008-03-26 14:50:00,34.08,34.09,34.03,34.09,586600.0,26.87,26.8779,26.8305,26.8779,586600.0
2008-03-26 15:00:00,34.08,34.24,34.07,34.13,538700.0,26.87,26.9961,26.8621,26.9094,538700.0
2008-03-26 15:10:00,34.13,34.14,34.04,34.08,265000.0,26.9094,26.9173,26.8384,26.87,265000.0
2008-03-26 15:20:00,34.07,34.08,34.02,34.04,356700.0,26.8621,26.87,26.8227,26.8384,356700.0
2008-03-26 15:30:00,34.04,34.07,33.97,34.0,1174800.0,26.8384,26.8621,26.7832,26.8069,1174800.0
2008-03-26 15:40:00,34.0,34.02,33.94,33.99,626800.0,26.8069,26.8227,26.7596,26.799,626800.0
2008-03-26 15:50:00,33.98,34.11,33.98,34.01,651600.0,26.7911,26.8936,26.7911,26.8148,651600.0
2008-03-27 09:30:00,34.25,34.41,33.85,34.24,370800.0,27.004,27.1302,26.6886,26.9961,370800.0
2008-03-27 09:40:00,34.24,34.26,33.92,33.99,547200.0,26.9961,27.0119,26.7438,26.799,547200.0
2008-03-27 09:50:00,33.99,34.0,33.92,33.98,455300.0,26.799,26.8069,26.7438,26.7911,455300.0
2008-03-27 10:00:00,33.98,33.98,33.81,33.85,533900.0,26.7911,26.7911,26.6571,26.6886,533900.0
2008-03-27 10:10:00,33.84,33.94,33.84,33.9,612500.0,26.6807,26.7596,26.6807,26.728,612500.0
2008-03-27 10:20:00,33.89,34.13,33.87,33.99,288200.0,26.7202,26.9094,26.7044,26.799,288200.0
2008-03-27 10:30:00,34.0,34.17,33.96,34.16,472500.0,26.8069,26.9409,26.7754,26.933,472500.0
2008-03-27 10:40:00,34.17,34.25,33.99,33.99,378800.0,26.9409,27.004,26.799,26.799,378800.0
2008-03-27 10:50:00,33.99,34.04,33.91,34.04,399400.0,26.799,26.8384,26.7359,26.8384,399400.0
2008-03-27 11:00:00,34.04,34.1,34.02,34.05,181900.0,26.8384,26.8857,26.8227,26.8463,181900.0
2008-03-27 11:10:00,34.05,34.09,34.0,34.04,485200.0,26.8463,26.8779,26.8069,26.8384,485200.0
2008-03-27 11:20:00,34.04,34.07,34.0,34.04,363400.0,26.8384,26.8621,26.8069,26.8384,363400.0
2008-03-27 11:30:00,34.04,34.09,34.01,34.08,118800.0,26.8384,26.8779,26.8148,26.87,118800.0
2008-03-27 11:40:00,34.08,34.22,34.07,34.22,203300.0,26.87,26.9803,26.8621,26.9803,203300.0
2008-03-27 11:50:00,34.22,34.24,34.09,34.12,191100.0,26.9803,26.9961,26.8779,26.9015,191100.0
2008-03-27 12:00:00,34.11,34.14,34.06,34.06,213700.0,26.8936,26.9173,26.8542,26.8542,213700.0
2008-03-27 12:10:00,34.06,34.12,34.03,34.05,444500.0,26.8542,26.9015,26.8305,26.8463,444500.0
2008-03-27 12:20:00,34.05,34.08,34.02,34.05,141300.0,26.8463,26.87,26.8227,26.8463,141300.0
2008-03-27 12:30:00,34.05,34.06,34.0,34.03,435000.0,26.8463,26.8542,26.8069,26.8305,435000.0
2008-03-27 12:40:00,34.03,34.13,34.03,34.07,126500.0,26.8305,26.9094,26.8305,26.8621,126500.0
2008-03-27 12:50:00,34.06,34.08,34.04,34.07,195500.0,26.8542,26.87,26.8384,26.8621,195500.0
2008-03-27 13:00:00,34.07,34.08,34.02,34.05,114300.0,26.8621,26.87,26.8227,26.8463,114300.0
2008-03-27 13:10:00,34.05,34.06,33.99,34.0,131800.0,26.8463,26.8542,26.799,26.8069,131800.0
2008-03-27 13:20:00,33.99,34.04,33.97,34.02,392900.0,26.799,26.8384,26.7832,26.8227,392900.0
2008-03-27 13:30:00,34.04,34.08,33.98,33.98,147900.0,26.8384,26.87,26.7911,26.7911,147900.0
2008-03-27 13:40:00,33.98,34.02,33.92,33.98,239000.0,26.7911,26.8227,26.7438,26.7911,239000.0
2008-03-27 13:50:00,33.98,34.0,33.96,33.99,84000.0,26.7911,26.8069,26.7754,26.799,84000.0
2008-03-27 14:00:00,34.0,34.01,33.92,33.94,103700.0,26.8069,26.8148,26.7438,26.7596,103700.0
2008-03-27 14:10:00,33.94,33.96,33.91,33.96,120700.0,26.7596,26.7754,26.7359,26.7754,120700.0
2008-03-27 14:20:00,33.96,33.99,33.94,33.94,221900.0,26.7754,26.799,26.7596,26.7596,221900.0
2008-03-27 14:30:00,33.94,34.08,33.91,34.01,118400.0,26.7596,26.87,26.7359,26.8148,118400.0
2008-03-27 14:40:00,34.02,34.04,33.87,33.98,271200.0,26.8227,26.8384,26.7044,26.7911,271200.0
2008-03-27 14:50:00,33.97,34.1,33.97,33.99,141800.0,26.7832,26.8857,26.7832,26.799,141800.0
2008-03-27 15:00:00,33.98,34.09,33.95,33.96,362800.0,26.7911,26.8779,26.7675,26.7754,362800.0
2008-03-27 15:10:00,33.96,34.16,33.96,34.08,200900.0,26.7754,26.933,26.7754,26.87,200900.0
2008-03-27 15:20:00,34.08,34.11,34.01,34.09,208900.0,26.87,26.8936,26.8148,26.8779,208900.0
2008-03-27 15:30:00,34.08,34.14,33.95,33.95,346200.0,26.87,26.9173,26.7675,26.7675,346200.0
2008-03-27 15:40:00,33.96,33.96,33.89,33.9,358100.0,26.7754,26.7754,26.7202,26.728,358100.0
2008-03-27 15:50:00,33.91,34.1,33.89,34.03,622000.0,26.7359,26.8857,26.7202,26.8305,622000.0
2008-03-28 09:30:00,34.24,34.32,33.98,34.0,405100.0,26.9961,27.0592,26.7911,26.8069,405100.0
2008-03-28 09:40:00,34.0,34.15,33.9,34.15,292100.0,26.8069,26.9252,26.728,26.9252,292100.0
2008-03-28 09:50:00,34.13,34.24,34.02,34.09,189500.0,26.9094,26.9961,26.8227,26.8779,189500.0
2008-03-28 10:00:00,34.09,34.34,34.09,34.22,380200.0,26.8779,27.075,26.8779,26.9803,380200.0
2008-03-28 10:10:00,34.22,34.32,34.21,34.3,161100.0,26.9803,27.0592,26.9725,27.0434,161100.0
2008-03-28 10:20:00,34.29,34.45,34.29,34.44,155700.0,27.0355,27.1617,27.0355,27.1538,155700.0
2008-03-28 10:30:00,34.44,34.45,34.3,34.3,169300.0,27.1538,27.1617,27.0434,27.0434,169300.0
2008-03-28 10:40:00,34.3,34.35,34.28,34.29,89100.0,27.0434,27.0828,27.0277,27.0355,89100.0
2008-03-28 10:50:00,34.3,34.31,34.12,34.19,125000.0,27.0434,27.0513,26.9015,26.9567,125000.0
2008-03-28 11:00:00,34.18,34.36,34.06,34.31,231100.0,26.9488,27.0907,26.8542,27.0513,231100.0
2008-03-28 11:10:00,34.31,34.49,34.3,34.46,204100.0,27.0513,27.1932,27.0434,27.1696,204100.0
2008-03-28 11:20:00,34.47,34.47,34.29,34.35,193400.0,27.1775,27.1775,27.0355,27.0828,193400.0
2008-03-28 11:30:00,34.35,34.39,34.26,34.27,128600.0,27.0828,27.1144,27.0119,27.0198,128600.0
2008-03-28 11:40:00,34.26,34.37,34.26,34.36,134500.0,27.0119,27.0986,27.0119,27.0907,134500.0
2008-03-28 11:50:00,34.36,34.47,34.29,34.43,274200.0,27.0907,27.1775,27.0355,27.1459,274200.0
2008-03-28 12:00:00,34.43,34.44,34.38,34.39,108200.0,27.1459,27.1538,27.1065,27.1144,108200.0
2008-03-28 12:10:00,34.38,34.4,34.29,34.37,218000.0,27.1065,27.1223,27.0355,27.0986,218000.0
2008-03-28 12:20:00,34.38,34.49,34.37,34.48,113100.0,27.1065,27.1932,27.0986,27.1853,113100.0
2008-03-28 12:30:00,34.48,34.49,34.45,34.48,69300.0,27.1853,27.1932,27.1617,27.1853,69300.0
2008-03-28 12:40:00,34.49,34.54,34.43,34.43,241500.0,27.1932,27.2326,27.1459,27.1459,241500.0
2008-03-28 12:50:00,34.44,34.53,34.43,34.5,100700.0,27.1538,27.2248,27.1459,27.2011,100700.0
2008-03-28 13:00:00,34.51,34.53,34.49,34.53,65500.0,27.209,27.2248,27.1932,27.2248,65500.0
2008-03-28 13:10:00,34.52,34.6,34.52,34.55,139900.0,27.2169,27.28,27.2169,27.2405,139900.0
2008-03-28 13:20:00,34.55,34.6,34.53,34.57,106300.0,27.2405,27.28,27.2248,27.2563,106300.0
2008-03-28 13:30:00,34.56,34.58,34.52,34.52,90300.0,27.2484,27.2642,27.2169,27.2169,90300.0
2008-03-28 13:40:00,34.52,34.58,34.52,34.57,150000.0,27.2169,27.2642,27.2169,27.2563,150000.0
2008-03-28 13:50:00,34.57,34.57,34.46,34.47,138900.0,27.2563,27.2563,27.1696,27.1775,138900.0
2008-03-28 14:00:00,34.46,34.47,34.4,34.4,155000.0,27.1696,27.1775,27.1223,27.1223,155000.0
2008-03-28 14:10:00,34.4,34.41,34.29,34.33,254800.0,27.1223,27.1302,27.0355,27.0671,254800.0
2008-03-28 14:20:00,34.33,34.4,34.29,34.32,173700.0,27.0671,27.1223,27.0355,27.0592,173700.0
2008-03-28 14:30:00,34.31,34.36,34.25,34.28,178500.0,27.0513,27.0907,27.004,27.0277,178500.0
2008-03-28 14:40:00,34.28,34.41,34.27,34.38,183300.0,27.0277,27.1302,27.0198,27.1065,183300.0
2008-03-28 14:50:00,34.38,34.42,34.33,34.41,160800.0,27.1065,27.138,27.0671,27.1302,160800.0
2008-03-28 15:00:00,34.41,34.42,34.38,34.39,175400.0,27.1302,27.138,27.1065,27.1144,175400.0
2008-03-28 15:10:00,34.39,34.41,34.36,34.41,196300.0,27.1144,27.1302,27.0907,27.1302,196300.0
2008-03-28 15:20:00,34.41,34.52,34.4,34.5,330800.0,27.1302,27.2169,27.1223,27.2011,330800.0
2008-03-28 15:30:00,34.5,34.51,34.44,34.46,237900.0,27.2011,27.209,27.1538,27.1696,237900.0
2008-03-28 15:40:00,34.47,34.54,34.47,34.49,468100.0,27.1775,27.2326,27.1775,27.1932,468100.0
2008-03-28 15:50:00,34.49,34.5,34.22,34.4,514600.0,27.1932,27.2011,26.9803,27.1223,514600.0
2008-03-31 09:30:00,34.4,34.4,33.83,33.89,516100.0,27.1696,27.1696,26.7194,26.7668,516100.0
2008-03-31 09:40:00,33.91,34.27,33.91,34.2,288100.0,26.7826,27.067,26.7826,27.0117,288100.0
2008-03-31 09:50:00,34.2,34.23,34.18,34.19,213400.0,27.0117,27.0354,26.9959,27.0038,213400.0
2008-03-31 10:00:00,34.2,34.38,34.19,34.37,361100.0,27.0117,27.1538,27.0038,27.1459,361100.0
2008-03-31 10:10:00,34.38,34.55,34.36,34.55,344600.0,27.1538,27.2881,27.138,27.2881,344600.0
2008-03-31 10:20:00,34.56,34.59,34.54,34.58,267200.0,27.296,27.3197,27.2802,27.3118,267200.0
2008-03-31 10:30:00,34.57,34.58,34.55,34.57,365500.0,27.3039,27.3118,27.2881,27.3039,365500.0
2008-03-31 10:40:00,34.57,34.66,34.56,34.66,285000.0,27.3039,27.375,27.296,27.375,285000.0
2008-03-31 10:50:00,34.65,34.67,34.6,34.65,274300.0,27.3671,27.3829,27.3276,27.3671,274300.0
2008-03-31 11:00:00,34.64,34.68,34.59,34.63,320400.0,27.3592,27.3908,27.3197,27.3513,320400.0
2008-03-31 11:10:00,34.63,34.63,34.41,34.47,219800.0,27.3513,27.3513,27.1775,27.2249,219800.0
2008-03-31 11:20:00,34.47,34.55,34.46,34.52,179900.0,27.2249,27.2881,27.217,27.2644,179900.0
2008-03-31 11:30:00,34.52,34.64,34.52,34.61,412100.0,27.2644,27.3592,27.2644,27.3355,412100.0
2008-03-31 11:40:00,34.61,34.67,34.6,34.63,268900.0,27.3355,27.3829,27.3276,27.3513,268900.0
2008-03-31 11:50:00,34.63,34.66,34.62,34.64,139600.0,27.3513,27.375,27.3434,27.3592,139600.0
2008-03-31 12:00:00,34.64,34.7,34.64,34.67,138000.0,27.3592,27.4066,27.3592,27.3829,138000.0
2008-03-31 12:10:00,34.68,34.69,34.62,34.64,141900.0,27.3908,27.3987,27.3434,27.3592,141900.0
2008-03-31 12:20:00,34.63,34.64,34.57,34.61,105100.0,27.3513,27.3592,27.3039,27.3355,105100.0
2008-03-31 12:30:00,34.6,34.64,34.57,34.61,158500.0,27.3276,27.3592,27.3039,27.3355,158500.0
2008-03-31 12:40:00,34.61,34.61,34.58,34.59,138600.0,27.3355,27.3355,27.3118,27.3197,138600.0
2008-03-31 12:50:00,34.59,34.64,34.58,34.62,126000.0,27.3197,27.3592,27.3118,27.3434,126000.0
2008-03-31 13:00:00,34.61,34.62,34.57,34.59,178400.0,27.3355,27.3434,27.3039,27.3197,178400.0
2008-03-31 13:10:00,34.6,34.66,34.57,34.63,143900.0,27.3276,27.375,27.3039,27.3513,143900.0
2008-03-31 13:20:00,34.63,34.63,34.51,34.53,104800.0,27.3513,27.3513,27.2565,27.2723,104800.0
2008-03-31 13:30:00,34.53,34.66,34.53,34.66,217300.0,27.2723,27.375,27.2723,27.375,217300.0
2008-03-31 13:40:00,34.66,34.68,34.63,34.68,95600.0,27.375,27.3908,27.3513,27.3908,95600.0
2008-03-31 13:50:00,34.67,34.79,34.67,34.77,217700.0,27.3829,27.4777,27.3829,27.4619,217700.0
2008-03-31 14:00:00,34.77,34.81,34.76,34.8,222300.0,27.4619,27.4935,27.454,27.4856,222300.0
2008-03-31 14:10:00,34.81,34.83,34.79,34.8,172300.0,27.4935,27.5092,27.4777,27.4856,172300.0
2008-03-31 14:20:00,34.81,34.85,34.8,34.82,102400.0,27.4935,27.525,27.4856,27.5014,102400.0
2008-03-31 14:30:00,34.82,34.83,34.75,34.77,105800.0,27.5014,27.5092,27.4461,27.4619,105800.0
2008-03-31 14:40:00,34.77,34.84,34.76,34.82,140900.0,27.4619,27.5171,27.454,27.5014,140900.0
2008-03-31 14:50:00,34.81,34.82,34.74,34.81,230600.0,27.4935,27.5014,27.4382,27.4935,230600.0
2008-03-31 15:00:00,34.8,34.82,34.78,34.8,191800.0,27.4856,27.5014,27.4698,27.4856,191800.0
2008-03-31 15:10:00,34.8,34.83,34.7,34.74,302900.0,27.4856,27.5092,27.4066,27.4382,302900.0
2008-03-31 15:20:00,34.74,34.75,34.5,34.6,325200.0,27.4382,27.4461,27.2486,27.3276,325200.0
2008-03-31 15:30:00,34.6,34.61,34.44,34.46,311800.0,27.3276,27.3355,27.2012,27.217,311800.0
2008-03-31 15:40:00,34.47,34.6,34.34,34.59,664400.0,27.2249,27.3276,27.1222,27.3197,664400.0
2008-03-31 15:50:00,34.6,34.62,34.31,34.37,904700.0,27.3276,27.3434,27.0985,27.1459,904700.0
2008-04-01 08:20:00,34.41,34.41,34.41,34.41,100.0,27.1775,27.1775,27.1775,27.1775,100.0
2008-04-01 08:30:00,34.4,34.4,34.4,34.4,400.0,27.1696,27.1696,27.1696,27.1696,400.0
2008-04-01 08:40:00,34.4,34.4,34.4,34.4,0.0,27.1696,27.1696,27.1696,27.1696,0.0
2008-04-01 08:50:00,34.36,34.36,34.36,34.36,1200.0,27.138,27.138,27.138,27.138,1200.0
2008-04-01 09:00:00,34.36,34.36,34.36,34.36,700.0,27.138,27.138,27.138,27.138,700.0
2008-04-01 09:10:00,34.36,34.36,34.36,34.36,0.0,27.138,27.138,27.138,27.138,0.0
2008-04-01 09:20:00,34.36,34.36,34.36,34.36,0.0,27.138,27.138,27.138,27.138,0.0
2008-04-01 09:30:00,34.85,34.95,34.6,34.72,247900.0,27.525,27.604,27.3276,27.4224,247900.0
2008-04-01 09:40:00,34.73,34.92,34.68,34.91,140000.0,27.4303,27.5803,27.3908,27.5724,140000.0
2008-04-01 09:50:00,34.91,35.12,34.89,35.04,195100.0,27.5724,27.7383,27.5566,27.6751,195100.0
2008-04-01 10:00:00,35.05,35.36,35.04,35.32,433600.0,27.683,27.9279,27.6751,27.8963,433600.0
2008-04-01 10:10:00,35.32,35.44,35.22,35.23,373400.0,27.8963,27.991,27.8173,27.8252,373400.0
2008-04-01 10:20:00,35.22,35.34,35.1,35.19,160500.0,27.8173,27.9121,27.7225,27.7936,160500.0
2008-04-01 10:30:00,35.19,35.33,35.18,35.28,137900.0,27.7936,27.9042,27.7857,27.8647,137900.0
2008-04-01 10:40:00,35.29,35.34,35.24,35.27,123800.0,27.8726,27.9121,27.8331,27.8568,123800.0
2008-04-01 10:50:00,35.27,35.4,35.24,35.39,147400.0,27.8568,27.9594,27.8331,27.9515,147400.0
2008-04-01 11:00:00,35.39,35.4,35.23,35.25,164900.0,27.9515,27.9594,27.8252,27.841,164900.0
2008-04-01 11:10:00,35.25,35.32,35.2,35.26,226500.0,27.841,27.8963,27.8015,27.8489,226500.0
2008-04-01 11:20:00,35.26,35.27,35.19,35.22,92800.0,27.8489,27.8568,27.7936,27.8173,92800.0
2008-04-01 11:30:00,35.21,35.27,35.2,35.25,120100.0,27.8094,27.8568,27.8015,27.841,120100.0
2008-04-01 11:40:00,35.26,35.41,35.24,35.33,141600.0,27.8489,27.9673,27.8331,27.9042,141600.0
2008-04-01 11:50:00,35.34,35.4,35.34,35.38,146000.0,27.9121,27.9594,27.9121,27.9436,146000.0
2008-04-01 12:00:00,35.38,35.46,35.37,35.45,149000.0,27.9436,28.0068,27.9357,27.9989,149000.0
2008-04-01 12:10:00,35.46,35.62,35.44,35.59,144600.0,28.0068,28.1332,27.991,28.1095,144600.0
2008-04-01 12:20:00,35.61,35.62,35.52,35.55,163600.0,28.1253,28.1332,28.0542,28.0779,163600.0
2008-04-01 12:30:00,35.56,35.6,35.51,35.52,101800.0,28.0858,28.1174,28.0463,28.0542,101800.0
2008-04-01 12:40:00,35.52,35.58,35.52,35.55,76200.0,28.0542,28.1016,28.0542,28.0779,76200.0
2008-04-01 12:50:00,35.56,35.56,35.46,35.47,76500.0,28.0858,28.0858,28.0068,28.0147,76500.0
2008-04-01 13:00:00,35.47,35.55,35.46,35.52,76400.0,28.0147,28.0779,28.0068,28.0542,76400.0
2008-04-01 13:10:00,35.51,35.56,35.5,35.54,84900.0,28.0463,28.0858,28.0384,28.07,84900.0
2008-04-01 13:20:00,35.54,35.65,35.53,35.61,104300.0,28.07,28.1569,28.0621,28.1253,104300.0
2008-04-01 13:30:00,35.61,35.61,35.56,35.58,138000.0,28.1253,28.1253,28.0858,28.1016,138000.0
2008-04-01 13:40:00,35.58,35.64,35.58,35.61,92700.0,28.1016,28.149,28.1016,28.1253,92700.0
2008-04-01 13:50:00,35.6,35.68,35.59,35.65,196600.0,28.1174,28.1806,28.1095,28.1569,196600.0
2008-04-01 14:00:00,35.66,35.84,35.6,35.72,323200.0,28.1648,28.307,28.1174,28.2122,323200.0
2008-04-01 14:10:00,35.72,35.78,35.71,35.76,107000.0,28.2122,28.2596,28.2043,28.2438,107000.0
2008-04-01 14:20:00,35.76,35.9,35.76,35.87,139600.0,28.2438,28.3544,28.2438,28.3307,139600.0
2008-04-01 14:30:00,35.87,36.04,35.83,36.02,319900.0,28.3307,28.4649,28.2991,28.4491,319900.0
2008-04-01 14:40:00,36.01,36.1,35.95,36.06,291100.0,28.4412,28.5123,28.3938,28.4807,291100.0
2008-04-01 14:50:00,36.05,36.08,36.0,36.01,224600.0,28.4728,28.4965,28.4333,28.4412,224600.0
2008-04-01 15:00:00,36.01,36.05,35.99,36.0,230800.0,28.4412,28.4728,28.4254,28.4333,230800.0
2008-04-01 15:10:00,36.0,36.06,35.98,36.01,259100.0,28.4333,28.4807,28.4175,28.4412,259100.0
2008-04-01 15:20:00,36.01,36.1,36.0,36.1,281400.0,28.4412,28.5123,28.4333,28.5123,281400.0
2008-04-01 15:30:00,36.1,36.1,35.92,36.02,849500.0,28.5123,28.5123,28.3701,28.4491,849500.0
2008-04-01 15:40:00,36.02,36.08,36.02,36.05,376800.0,28.4491,28.4965,28.4491,28.4728,376800.0
2008-04-01 15:50:00,36.05,36.25,36.05,36.22,695300.0,28.4728,28.6308,28.4728,28.6071,695300.0
2008-04-02 09:30:00,35.8,36.38,35.8,36.01,293300.0,28.2754,28.7335,28.2754,28.4412,293300.0
2008-04-02 09:40:00,35.99,36.11,35.92,35.93,266300.0,28.4254,28.5202,28.3701,28.378,266300.0
2008-04-02 09:50:00,35.93,36.14,35.9,36.11,219200.0,28.378,28.5439,28.3544,28.5202,219200.0
2008-04-02 10:00:00,36.1,36.23,36.03,36.15,202200.0,28.5123,28.615,28.457,28.5518,202200.0
2008-04-02 10:10:00,36.16,36.24,35.95,35.99,366100.0,28.5597,28.6229,28.3938,28.4254,366100.0
2008-04-02 10:20:00,35.99,36.06,35.97,36.01,252700.0,28.4254,28.4807,28.4096,28.4412,252700.0
2008-04-02 10:30:00,36.01,36.16,36.0,36.16,291600.0,28.4412,28.5597,28.4333,28.5597,291600.0
2008-04-02 10:40:00,36.16,36.26,36.12,36.25,200000.0,28.5597,28.6387,28.5281,28.6308,200000.0
2008-04-02 10:50:00,36.25,36.41,36.24,36.35,277000.0,28.6308,28.7572,28.6229,28.7098,277000.0
2008-04-02 11:00:00,36.35,36.36,36.25,36.3,194800.0,28.7098,28.7177,28.6308,28.6703,194800.0
2008-04-02 11:10:00,36.31,36.54,36.31,36.54,317100.0,28.6782,28.8598,28.6782,28.8598,317100.0
2008-04-02 11:20:00,36.54,36.81,36.54,36.65,389800.0,28.8598,29.0731,28.8598,28.9467,389800.0
2008-04-02 11:30:00,36.65,36.67,36.55,36.55,224400.0,28.9467,28.9625,28.8677,28.8677,224400.0
2008-04-02 11:40:00,36.55,36.63,36.45,36.45,331600.0,28.8677,28.9309,28.7887,28.7887,331600.0
2008-04-02 11:50:00,36.46,36.69,36.45,36.6,284900.0,28.7966,28.9783,28.7887,28.9072,284900.0
2008-04-02 12:00:00,36.6,36.72,36.6,36.69,192600.0,28.9072,29.002,28.9072,28.9783,192600.0
2008-04-02 12:10:00,36.69,36.7,36.58,36.59,173700.0,28.9783,28.9862,28.8914,28.8993,173700.0
2008-04-02 12:20:00,36.59,36.61,36.43,36.45,213000.0,28.8993,28.9151,28.773,28.7887,213000.0
2008-04-02 12:30:00,36.46,36.58,36.46,36.55,128900.0,28.7966,28.8914,28.7966,28.8677,128900.0
2008-04-02 12:40:00,36.55,36.58,36.48,36.51,175000.0,28.8677,28.8914,28.8124,28.8361,175000.0
2008-04-02 12:50:00,36.51,36.51,36.38,36.41,150800.0,28.8361,28.8361,28.7335,28.7572,150800.0
2008-04-02 13:00:00,36.41,36.52,36.33,36.4,180200.0,28.7572,28.844,28.694,28.7493,180200.0
2008-04-02 13:10:00,36.4,36.41,36.29,36.33,239900.0,28.7493,28.7572,28.6624,28.694,239900.0
2008-04-02 13:20:00,36.33,36.35,36.22,36.23,164200.0,28.694,28.7098,28.6071,28.615,164200.0
2008-04-02 13:30:00,36.24,36.34,36.19,36.21,141300.0,28.6229,28.7019,28.5834,28.5992,141300.0
2008-04-02 13:40:00,36.22,36.24,36.12,36.21,143200.0,28.6071,28.6229,28.5281,28.5992,143200.0
2008-04-02 13:50:00,36.21,36.22,36.13,36.15,118600.0,28.5992,28.6071,28.536,28.5518,118600.0
2008-04-02 14:00:00,36.16,36.18,36.06,36.15,161600.0,28.5597,28.5755,28.4807,28.5518,161600.0
2008-04-02 14:10:00,36.15,36.25,36.13,36.16,146900.0,28.5518,28.6308,28.536,28.5597,146900.0
2008-04-02 14:20:00,36.16,36.16,36.06,36.08,98800.0,28.5597,28.5597,28.4807,28.4965,98800.0
2008-04-02 14:30:00,36.08,36.09,35.99,36.01,194800.0,28.4965,28.5044,28.4254,28.4412,194800.0
2008-04-02 14:40:00,36.01,36.16,36.0,36.07,194200.0,28.4412,28.5597,28.4333,28.4886,194200.0
2008-04-02 14:50:00,36.07,36.08,35.97,36.01,141000.0,28.4886,28.4965,28.4096,28.4412,141000.0
2008-04-02 15:00:00,36.02,36.11,36.0,36.01,200100.0,28.4491,28.5202,28.4333,28.4412,200100.0
2008-04-02 15:10:00,36.01,36.12,36.0,36.12,269100.0,28.4412,28.5281,28.4333,28.5281,269100.0
2008-04-02 15:20:00,36.12,36.15,36.01,36.03,208800.0,28.5281,28.5518,28.4412,28.457,208800.0
2008-04-02 15:30:00,36.03,36.09,35.91,35.96,233000.0,28.457,28.5044,28.3622,28.4017,233000.0
2008-04-02 15:40:00,35.95,36.02,35.9,36.0,452600.0,28.3938,28.4491,28.3544,28.4333,452600.0
2008-04-02 15:50:00,36.0,36.06,35.83,35.95,538800.0,28.4333,28.4807,28.2991,28.3938,538800.0
2008-04-03 09:30:00,35.38,36.31,35.38,36.26,263800.0,27.9436,28.6782,27.9436,28.6387,263800.0
2008-04-03 09:40:00,36.27,36.29,36.12,36.22,146200.0,28.6466,28.6624,28.5281,28.6071,146200.0
2008-04-03 09:50:00,36.22,36.4,36.13,36.4,157900.0,28.6071,28.7493,28.536,28.7493,157900.0
2008-04-03 10:00:00,36.4,36.57,36.28,36.52,288300.0,28.7493,28.8835,28.6545,28.844,288300.0
2008-04-03 10:10:00,36.52,36.53,36.45,36.5,217600.0,28.844,28.8519,28.7887,28.8282,217600.0
2008-04-03 10:20:00,36.5,36.55,36.49,36.5,232700.0,28.8282,28.8677,28.8203,28.8282,232700.0
2008-04-03 10:30:00,36.5,36.53,36.5,36.5,198700.0,28.8282,28.8519,28.8282,28.8282,198700.0
2008-04-03 10:40:00,36.5,36.53,36.5,36.51,134500.0,28.8282,28.8519,28.8282,28.8361,134500.0
2008-04-03 10:50:00,36.51,36.57,36.5,36.53,228700.0,28.8361,28.8835,28.8282,28.8519,228700.0
2008-04-03 11:00:00,36.52,36.53,36.46,36.51,274700.0,28.844,28.8519,28.7966,28.8361,274700.0
2008-04-03 11:10:00,36.5,36.64,36.5,36.63,241500.0,28.8282,28.9388,28.8282,28.9309,241500.0
2008-04-03 11:20:00,36.64,36.65,36.54,36.57,2698300.0,28.9388,28.9467,28.8598,28.8835,2698300.0
2008-04-03 11:30:00,36.58,36.68,36.58,36.67,291200.0,28.8914,28.9704,28.8914,28.9625,291200.0
2008-04-03 11:40:00,36.67,36.78,36.65,36.7,188900.0,28.9625,29.0494,28.9467,28.9862,188900.0
2008-04-03 11:50:00,36.71,36.89,36.68,36.81,268300.0,28.9941,29.1363,28.9704,29.0731,268300.0
2008-04-03 12:00:00,36.81,36.86,36.77,36.84,189200.0,29.0731,29.1126,29.0415,29.0968,189200.0
2008-04-03 12:10:00,36.84,36.84,36.74,36.84,207100.0,29.0968,29.0968,29.0178,29.0968,207100.0
2008-04-03 12:20:00,36.83,36.84,36.74,36.77,160900.0,29.0889,29.0968,29.0178,29.0415,160900.0
2008-04-03 12:30:00,36.77,36.83,36.75,36.81,141400.0,29.0415,29.0889,29.0257,29.0731,141400.0
2008-04-03 12:40:00,36.81,36.86,36.78,36.78,125900.0,29.0731,29.1126,29.0494,29.0494,125900.0
2008-04-03 12:50:00,36.78,36.82,36.73,36.76,152500.0,29.0494,29.081,29.0099,29.0336,152500.0
2008-04-03 13:00:00,36.77,36.81,36.75,36.8,185700.0,29.0415,29.0731,29.0257,29.0652,185700.0
2008-04-03 13:10:00,36.81,36.88,36.79,36.83,230300.0,29.0731,29.1284,29.0573,29.0889,230300.0
2008-04-03 13:20:00,36.82,36.83,36.79,36.8,111800.0,29.081,29.0889,29.0573,29.0652,111800.0
2008-04-03 13:30:00,36.81,36.83,36.8,36.8,129500.0,29.0731,29.0889,29.0652,29.0652,129500.0
2008-04-03 13:40:00,36.8,36.82,36.8,36.81,167900.0,29.0652,29.081,29.0652,29.0731,167900.0
2008-04-03 13:50:00,36.8,36.85,36.68,36.83,265700.0,29.0652,29.1047,28.9704,29.0889,265700.0
2008-04-03 14:00:00,36.82,36.84,36.74,36.75,123300.0,29.081,29.0968,29.0178,29.0257,123300.0
2008-04-03 14:10:00,36.76,36.77,36.68,36.71,135400.0,29.0336,29.0415,28.9704,28.9941,135400.0
2008-04-03 14:20:00,36.71,36.71,36.58,36.6,164100.0,28.9941,28.9941,28.8914,28.9072,164100.0
2008-04-03 14:30:00,36.6,36.65,36.5,36.57,153500.0,28.9072,28.9467,28.8282,28.8835,153500.0
2008-04-03 14:40:00,36.57,36.65,36.51,36.52,127400.0,28.8835,28.9467,28.8361,28.844,127400.0
2008-04-03 14:50:00,36.53,36.59,36.5,36.56,118100.0,28.8519,28.8993,28.8282,28.8756,118100.0
2008-04-03 15:00:00,36.56,36.57,36.49,36.5,179000.0,28.8756,28.8835,28.8203,28.8282,179000.0
2008-04-03 15:10:00,36.5,36.56,36.47,36.49,147000.0,28.8282,28.8756,28.8045,28.8203,147000.0
2008-04-03 15:20:00,36.5,36.5,36.41,36.42,182800.0,28.8282,28.8282,28.7572,28.7651,182800.0
2008-04-03 15:30:00,36.42,36.49,36.39,36.44,255600.0,28.7651,28.8203,28.7414,28.7809,255600.0
2008-04-03 15:40:00,36.44,36.45,36.23,36.26,378800.0,28.7809,28.7887,28.615,28.6387,378800.0
2008-04-03 15:50:00,36.26,36.26,36.13,36.19,509800.0,28.6387,28.6387,28.536,28.5834,509800.0
2008-04-04 09:30:00,36.15,36.49,36.15,36.2,178100.0,28.5518,28.8203,28.5518,28.5913,178100.0
2008-04-04 09:40:00,36.18,36.53,36.18,36.3,174300.0,28.5755,28.8519,28.5755,28.6703,174300.0
2008-04-04 09:50:00,36.3,36.3,36.06,36.19,165600.0,28.6703,28.6703,28.4807,28.5834,165600.0
2008-04-04 10:00:00,36.2,36.23,36.13,36.2,120800.0,28.5913,28.615,28.536,28.5913,120800.0
2008-04-04 10:10:00,36.21,36.25,36.02,36.06,153500.0,28.5992,28.6308,28.4491,28.4807,153500.0
2008-04-04 10:20:00,36.07,36.1,36.05,36.08,141700.0,28.4886,28.5123,28.4728,28.4965,141700.0
2008-04-04 10:30:00,36.09,36.1,36.07,36.09,128100.0,28.5044,28.5123,28.4886,28.5044,128100.0
2008-04-04 10:40:00,36.08,36.23,36.06,36.22,236600.0,28.4965,28.615,28.4807,28.6071,236600.0
2008-04-04 10:50:00,36.22,36.34,36.21,36.28,105800.0,28.6071,28.7019,28.5992,28.6545,105800.0
2008-04-04 11:00:00,36.29,36.34,36.26,36.32,99000.0,28.6624,28.7019,28.6387,28.6861,99000.0
2008-04-04 11:10:00,36.32,36.35,36.29,36.32,100800.0,28.6861,28.7098,28.6624,28.6861,100800.0
2008-04-04 11:20:00,36.32,36.4,36.3,36.39,131000.0,28.6861,28.7493,28.6703,28.7414,131000.0
2008-04-04 11:30:00,36.39,36.43,36.34,36.35,122800.0,28.7414,28.773,28.7019,28.7098,122800.0
2008-04-04 11:40:00,36.36,36.4,36.25,36.27,95000.0,28.7177,28.7493,28.6308,28.6466,95000.0
2008-04-04 11:50:00,36.27,36.32,36.26,36.28,52900.0,28.6466,28.6861,28.6387,28.6545,52900.0
2008-04-04 12:00:00,36.28,36.38,36.19,36.38,193700.0,28.6545,28.7335,28.5834,28.7335,193700.0
2008-04-04 12:10:00,36.38,36.52,36.33,36.51,118700.0,28.7335,28.844,28.694,28.8361,118700.0
2008-04-04 12:20:00,36.52,36.55,36.25,36.52,98700.0,28.844,28.8677,28.6308,28.844,98700.0
2008-04-04 12:30:00,36.52,36.57,36.49,36.56,78200.0,28.844,28.8835,28.8203,28.8756,78200.0
2008-04-04 12:40:00,36.56,36.6,36.55,36.56,50800.0,28.8756,28.9072,28.8677,28.8756,50800.0
2008-04-04 12:50:00,36.56,36.58,36.5,36.58,63400.0,28.8756,28.8914,28.8282,28.8914,63400.0
2008-04-04 13:00:00,36.59,36.59,36.49,36.5,67300.0,28.8993,28.8993,28.8203,28.8282,67300.0
2008-04-04 13:10:00,36.51,36.53,36.49,36.52,38100.0,28.8361,28.8519,28.8203,28.844,38100.0
2008-04-04 13:20:00,36.53,36.55,36.51,36.51,73500.0,28.8519,28.8677,28.8361,28.8361,73500.0
2008-04-04 13:30:00,36.51,36.52,36.4,36.44,79500.0,28.8361,28.844,28.7493,28.7809,79500.0
2008-04-04 13:40:00,36.44,36.46,36.41,36.45,69300.0,28.7809,28.7966,28.7572,28.7887,69300.0
2008-04-04 13:50:00,36.45,36.46,36.38,36.43,119600.0,28.7887,28.7966,28.7335,28.773,119600.0
2008-04-04 14:00:00,36.43,36.45,36.4,36.44,143400.0,28.773,28.7887,28.7493,28.7809,143400.0
2008-04-04 14:10:00,36.43,36.45,36.41,36.44,86900.0,28.773,28.7887,28.7572,28.7809,86900.0
2008-04-04 14:20:00,36.43,36.52,36.43,36.52,162000.0,28.773,28.844,28.773,28.844,162000.0
2008-04-04 14:30:00,36.52,36.55,36.49,36.53,83800.0,28.844,28.8677,28.8203,28.8519,83800.0
2008-04-04 14:40:00,36.52,36.57,36.52,36.57,89100.0,28.844,28.8835,28.844,28.8835,89100.0
2008-04-04 14:50:00,36.57,36.68,36.57,36.64,154500.0,28.8835,28.9704,28.8835,28.9388,154500.0
2008-04-04 15:00:00,36.65,36.66,36.52,36.57,239700.0,28.9467,28.9546,28.844,28.8835,239700.0
2008-04-04 15:10:00,36.58,36.66,36.54,36.64,178100.0,28.8914,28.9546,28.8598,28.9388,178100.0
2008-04-04 15:20:00,36.64,36.66,36.55,36.56,223400.0,28.9388,28.9546,28.8677,28.8756,223400.0
2008-04-04 15:30:00,36.56,36.6,36.54,36.57,271500.0,28.8756,28.9072,28.8598,28.8835,271500.0
2008-04-04 15:40:00,36.57,36.57,36.42,36.44,286400.0,28.8835,28.8835,28.7651,28.7809,286400.0
2008-04-04 15:50:00,36.44,36.55,36.39,36.52,328000.0,28.7809,28.8677,28.7414,28.844,328000.0
2008-04-07 09:30:00,36.74,36.74,36.5,36.59,301400.0,29.0178,29.0178,28.8282,28.8993,301400.0
2008-04-07 09:40:00,36.57,36.66,36.49,36.58,256300.0,28.8835,28.9546,28.8203,28.8914,256300.0
2008-04-07 09:50:00,36.58,36.61,36.5,36.58,647400.0,28.8914,28.9151,28.8282,28.8914,647400.0
2008-04-07 10:00:00,36.57,36.58,36.51,36.53,205000.0,28.8835,28.8914,28.8361,28.8519,205000.0
2008-04-07 10:10:00,36.53,36.81,36.53,36.8,293300.0,28.8519,29.0731,28.8519,29.0652,293300.0
2008-04-07 10:20:00,36.79,36.81,36.63,36.65,131500.0,29.0573,29.0731,28.9309,28.9467,131500.0
2008-04-07 10:30:00,36.65,36.7,36.59,36.7,84700.0,28.9467,28.9862,28.8993,28.9862,84700.0
2008-04-07 10:40:00,36.69,36.7,36.61,36.61,81900.0,28.9783,28.9862,28.9151,28.9151,81900.0
2008-04-07 10:50:00,36.62,36.66,36.53,36.66,81200.0,28.923,28.9546,28.8519,28.9546,81200.0
2008-04-07 11:00:00,36.67,36.69,36.64,36.65,98900.0,28.9625,28.9783,28.9388,28.9467,98900.0
2008-04-07 11:10:00,36.65,36.74,36.64,36.71,76300.0,28.9467,29.0178,28.9388,28.9941,76300.0
2008-04-07 11:20:00,36.71,36.78,36.66,36.75,156500.0,28.9941,29.0494,28.9546,29.0257,156500.0
2008-04-07 11:30:00,36.75,36.86,36.74,36.86,128900.0,29.0257,29.1126,29.0178,29.1126,128900.0
2008-04-07 11:40:00,36.87,37.01,36.86,37.01,187000.0,29.1205,29.231,29.1126,29.231,187000.0
2008-04-07 11:50:00,37.0,37.04,36.97,37.04,128200.0,29.2231,29.2547,29.1995,29.2547,128200.0
2008-04-07 12:00:00,37.04,37.06,36.94,36.96,209200.0,29.2547,29.2705,29.1758,29.1916,209200.0
2008-04-07 12:10:00,36.96,37.06,36.95,37.04,100400.0,29.1916,29.2705,29.1837,29.2547,100400.0
2008-04-07 12:20:00,37.04,37.06,37.01,37.01,79000.0,29.2547,29.2705,29.231,29.231,79000.0
2008-04-07 12:30:00,37.02,37.04,36.96,36.99,111700.0,29.2389,29.2547,29.1916,29.2152,111700.0
2008-04-07 12:40:00,36.99,37.06,36.99,37.03,115600.0,29.2152,29.2705,29.2152,29.2468,115600.0
2008-04-07 12:50:00,37.03,37.07,36.97,37.01,72500.0,29.2468,29.2784,29.1995,29.231,72500.0
2008-04-07 13:00:00,37.01,37.03,36.92,36.93,77300.0,29.231,29.2468,29.16,29.1679,77300.0
2008-04-07 13:10:00,36.93,36.93,36.89,36.92,74300.0,29.1679,29.1679,29.1363,29.16,74300.0
2008-04-07 13:20:00,36.91,36.97,36.91,36.95,149800.0,29.1521,29.1995,29.1521,29.1837,149800.0
2008-04-07 13:30:00,36.95,36.97,36.92,36.94,87800.0,29.1837,29.1995,29.16,29.1758,87800.0
2008-04-07 13:40:00,36.93,37.04,36.9,37.01,105700.0,29.1679,29.2547,29.1442,29.231,105700.0
2008-04-07 13:50:00,37.02,37.02,36.95,37.02,95000.0,29.2389,29.2389,29.1837,29.2389,95000.0
2008-04-07 14:00:00,37.02,37.07,37.01,37.04,134600.0,29.2389,29.2784,29.231,29.2547,134600.0
2008-04-07 14:10:00,37.04,37.06,36.99,37.02,91400.0,29.2547,29.2705,29.2152,29.2389,91400.0
2008-04-07 14:20:00,37.02,37.03,36.94,36.95,132300.0,29.2389,29.2468,29.1758,29.1837,132300.0
2008-04-07 14:30:00,36.94,36.96,36.8,36.86,144600.0,29.1758,29.1916,29.0652,29.1126,144600.0
2008-04-07 14:40:00,36.85,36.87,36.8,36.82,119500.0,29.1047,29.1205,29.0652,29.081,119500.0
2008-04-07 14:50:00,36.82,36.89,36.81,36.81,127200.0,29.081,29.1363,29.0731,29.0731,127200.0
2008-04-07 15:00:00,36.81,36.89,36.8,36.88,147300.0,29.0731,29.1363,29.0652,29.1284,147300.0
2008-04-07 15:10:00,36.88,36.95,36.81,36.94,157400.0,29.1284,29.1837,29.0731,29.1758,157400.0
2008-04-07 15:20:00,36.94,37.0,36.89,37.0,136700.0,29.1758,29.2231,29.1363,29.2231,136700.0
2008-04-07 15:30:00,36.99,37.0,36.63,36.65,368900.0,29.2152,29.2231,28.9309,28.9467,368900.0
2008-04-07 15:40:00,36.66,36.8,36.63,36.65,371900.0,28.9546,29.0652,28.9309,28.9467,371900.0
2008-04-07 15:50:00,36.65,36.82,36.63,36.76,560700.0,28.9467,29.081,28.9309,29.0336,560700.0
2008-04-08 09:30:00,36.68,37.07,36.51,37.07,230100.0,28.9704,29.2784,28.8361,29.2784,230100.0
2008-04-08 09:40:00,37.06,37.15,36.93,37.04,215600.0,29.2705,29.3416,29.1679,29.2547,215600.0
2008-04-08 09:50:00,37.03,37.14,37.0,37.12,251900.0,29.2468,29.3337,29.2231,29.3179,251900.0
2008-04-08 10:00:00,37.11,37.38,37.02,37.36,349200.0,29.31,29.5233,29.2389,29.5075,349200.0
2008-04-08 10:10:00,37.37,37.44,37.2,37.22,239500.0,29.5154,29.5707,29.3811,29.3969,239500.0
2008-04-08 10:20:00,37.22,37.36,37.13,37.24,256600.0,29.3969,29.5075,29.3258,29.4127,256600.0
2008-04-08 10:30:00,37.24,37.73,37.21,37.73,404600.0,29.4127,29.7997,29.389,29.7997,404600.0
2008-04-08 10:40:00,37.73,38.33,37.63,38.31,735700.0,29.7997,30.2736,29.7207,30.2578,735700.0
2008-04-08 10:50:00,38.29,38.3,37.91,37.91,300900.0,30.242,30.2499,29.9419,29.9419,300900.0
2008-04-08 11:00:00,37.92,37.92,37.77,37.83,182700.0,29.9498,29.9498,29.8313,29.8787,182700.0
2008-04-08 11:10:00,37.84,38.06,37.82,37.96,163900.0,29.8866,30.0604,29.8708,29.9814,163900.0
2008-04-08 11:20:00,37.98,38.06,37.87,37.9,148900.0,29.9972,30.0604,29.9103,29.934,148900.0
2008-04-08 11:30:00,37.9,38.01,37.88,37.94,131800.0,29.934,30.0209,29.9182,29.9656,131800.0
2008-04-08 11:40:00,37.95,37.97,37.92,37.94,104500.0,29.9735,29.9893,29.9498,29.9656,104500.0
2008-04-08 11:50:00,37.94,37.97,37.91,37.95,111900.0,29.9656,29.9893,29.9419,29.9735,111900.0
2008-04-08 12:00:00,37.96,37.96,37.81,37.83,111800.0,29.9814,29.9814,29.8629,29.8787,111800.0
2008-04-08 12:10:00,37.84,37.84,37.61,37.63,180600.0,29.8866,29.8866,29.7049,29.7207,180600.0
2008-04-08 12:20:00,37.64,37.73,37.59,37.62,155800.0,29.7286,29.7997,29.6891,29.7128,155800.0
2008-04-08 12:30:00,37.62,37.72,37.61,37.69,136600.0,29.7128,29.7918,29.7049,29.7681,136600.0
2008-04-08 12:40:00,37.7,37.76,37.68,37.7,93800.0,29.776,29.8234,29.7602,29.776,93800.0
2008-04-08 12:50:00,37.71,37.71,37.64,37.68,98100.0,29.7839,29.7839,29.7286,29.7602,98100.0
2008-04-08 13:00:00,37.69,37.69,37.61,37.66,93300.0,29.7681,29.7681,29.7049,29.7444,93300.0
2008-04-08 13:10:00,37.67,37.99,37.64,37.83,2169600.0,29.7523,30.0051,29.7286,29.8787,2169600.0
2008-04-08 13:20:00,37.83,37.97,37.8,37.95,295900.0,29.8787,29.9893,29.855,29.9735,295900.0
2008-04-08 13:30:00,37.94,37.99,37.76,37.76,647800.0,29.9656,30.0051,29.8234,29.8234,647800.0
2008-04-08 13:40:00,37.76,37.89,37.76,37.85,141800.0,29.8234,29.9261,29.8234,29.8945,141800.0
2008-04-08 13:50:00,37.86,37.93,37.85,37.88,131700.0,29.9024,29.9577,29.8945,29.9182,131700.0
2008-04-08 14:00:00,37.89,37.96,37.82,37.93,351600.0,29.9261,29.9814,29.8708,29.9577,351600.0
2008-04-08 14:10:00,37.92,37.94,37.81,37.82,125000.0,29.9498,29.9656,29.8629,29.8708,125000.0
2008-04-08 14:20:00,37.83,37.83,37.68,37.82,499900.0,29.8787,29.8787,29.7602,29.8708,499900.0
2008-04-08 14:30:00,37.83,37.86,37.77,37.78,126400.0,29.8787,29.9024,29.8313,29.8392,126400.0
2008-04-08 14:40:00,37.78,37.8,37.71,37.75,155400.0,29.8392,29.855,29.7839,29.8155,155400.0
2008-04-08 14:50:00,37.75,37.75,37.68,37.7,134700.0,29.8155,29.8155,29.7602,29.776,134700.0
2008-04-08 15:00:00,37.7,37.7,37.57,37.59,204800.0,29.776,29.776,29.6733,29.6891,204800.0
2008-04-08 15:10:00,37.59,37.61,37.57,37.58,126200.0,29.6891,29.7049,29.6733,29.6812,126200.0
2008-04-08 15:20:00,37.59,37.75,37.54,37.75,240000.0,29.6891,29.8155,29.6496,29.8155,240000.0
2008-04-08 15:30:00,37.75,37.91,37.74,37.9,412800.0,29.8155,29.9419,29.8076,29.934,412800.0
2008-04-08 15:40:00,37.9,38.04,37.87,38.02,497300.0,29.934,30.0446,29.9103,30.0288,497300.0
2008-04-08 15:50:00,38.02,38.08,37.9,37.98,602800.0,30.0288,30.0761,29.934,29.9972,602800.0
2008-04-09 09:30:00,38.28,38.28,37.77,38.03,186100.0,30.2341,30.2341,29.8313,30.0367,186100.0
2008-04-09 09:40:00,38.03,38.1,37.83,37.84,223200.0,30.0367,30.0919,29.8787,29.8866,223200.0
2008-04-09 09:50:00,37.83,37.85,37.59,37.6,462800.0,29.8787,29.8945,29.6891,29.697,462800.0
2008-04-09 10:00:00,37.6,37.64,37.44,37.48,499900.0,29.697,29.7286,29.5707,29.6023,499900.0
2008-04-09 10:10:00,37.49,37.76,37.47,37.74,195300.0,29.6102,29.8234,29.5944,29.8076,195300.0
2008-04-09 10:20:00,37.74,37.74,37.42,37.48,92100.0,29.8076,29.8076,29.5549,29.6023,92100.0
2008-04-09 10:30:00,37.49,37.51,37.29,37.32,137500.0,29.6102,29.626,29.4522,29.4759,137500.0
2008-04-09 10:40:00,37.31,37.42,37.27,37.38,111900.0,29.468,29.5549,29.4364,29.5233,111900.0
2008-04-09 10:50:00,37.38,37.55,37.38,37.46,138100.0,29.5233,29.6575,29.5233,29.5865,138100.0
2008-04-09 11:00:00,37.45,37.58,37.45,37.56,128800.0,29.5786,29.6812,29.5786,29.6654,128800.0
2008-04-09 11:10:00,37.56,37.74,37.56,37.72,305400.0,29.6654,29.8076,29.6654,29.7918,305400.0
2008-04-09 11:20:00,37.72,37.72,37.61,37.65,141900.0,29.7918,29.7918,29.7049,29.7365,141900.0
2008-04-09 11:30:00,37.66,37.8,37.63,37.65,158000.0,29.7444,29.855,29.7207,29.7365,158000.0
2008-04-09 11:40:00,37.66,37.85,37.65,37.85,266900.0,29.7444,29.8945,29.7365,29.8945,266900.0
2008-04-09 11:50:00,37.85,37.86,37.73,37.8,120300.0,29.8945,29.9024,29.7997,29.855,120300.0
2008-04-09 12:00:00,37.8,37.85,37.71,37.74,79000.0,29.855,29.8945,29.7839,29.8076,79000.0
2008-04-09 12:10:00,37.74,37.75,37.63,37.63,72700.0,29.8076,29.8155,29.7207,29.7207,72700.0
2008-04-09 12:20:00,37.63,37.74,37.58,37.58,100800.0,29.7207,29.8076,29.6812,29.6812,100800.0
2008-04-09 12:30:00,37.59,37.6,37.45,37.47,112400.0,29.6891,29.697,29.5786,29.5944,112400.0
2008-04-09 12:40:00,37.47,37.54,37.46,37.48,127900.0,29.5944,29.6496,29.5865,29.6023,127900.0
2008-04-09 12:50:00,37.48,37.48,37.37,37.38,142000.0,29.6023,29.6023,29.5154,29.5233,142000.0
2008-04-09 13:00:00,37.39,37.44,37.34,37.41,165400.0,29.5312,29.5707,29.4917,29.547,165400.0
2008-04-09 13:10:00,37.41,37.42,37.37,37.39,108800.0,29.547,29.5549,29.5154,29.5312,108800.0
2008-04-09 13:20:00,37.39,37.43,37.38,37.41,226100.0,29.5312,29.5628,29.5233,29.547,226100.0
2008-04-09 13:30:00,37.42,37.42,37.3,37.33,205000.0,29.5549,29.5549,29.4601,29.4838,205000.0
2008-04-09 13:40:00,37.32,37.36,37.31,37.32,129400.0,29.4759,29.5075,29.468,29.4759,129400.0
2008-04-09 13:50:00,37.32,37.33,37.24,37.25,186800.0,29.4759,29.4838,29.4127,29.4206,186800.0
2008-04-09 14:00:00,37.25,37.39,37.23,37.28,155300.0,29.4206,29.5312,29.4048,29.4443,155300.0
2008-04-09 14:10:00,37.29,37.34,37.2,37.22,161900.0,29.4522,29.4917,29.3811,29.3969,161900.0
2008-04-09 14:20:00,37.22,37.25,37.17,37.19,125000.0,29.3969,29.4206,29.3574,29.3732,125000.0
2008-04-09 14:30:00,37.19,37.29,37.16,37.26,167200.0,29.3732,29.4522,29.3495,29.4285,167200.0
2008-04-09 14:40:00,37.26,37.27,37.17,37.19,93700.0,29.4285,29.4364,29.3574,29.3732,93700.0
2008-04-09 14:50:00,37.18,37.2,37.15,37.18,105000.0,29.3653,29.3811,29.3416,29.3653,105000.0
2008-04-09 15:00:00,37.17,37.3,37.16,37.27,219700.0,29.3574,29.4601,29.3495,29.4364,219700.0
2008-04-09 15:10:00,37.26,37.27,37.2,37.21,89400.0,29.4285,29.4364,29.3811,29.389,89400.0
2008-04-09 15:20:00,37.2,37.33,37.2,37.3,123100.0,29.3811,29.4838,29.3811,29.4601,123100.0
2008-04-09 15:30:00,37.3,37.39,37.26,37.32,127600.0,29.4601,29.5312,29.4285,29.4759,127600.0
2008-04-09 15:40:00,37.33,37.33,37.22,37.23,173700.0,29.4838,29.4838,29.3969,29.4048,173700.0
2008-04-09 15:50:00,37.23,37.3,37.18,37.28,363600.0,29.4048,29.4601,29.3653,29.4443,363600.0
2008-04-10 09:30:00,36.99,37.8,36.72,37.43,278200.0,29.2152,29.855,29.002,29.5628,278200.0
2008-04-10 09:40:00,37.43,37.85,37.4,37.78,200400.0,29.5628,29.8945,29.5391,29.8392,200400.0
2008-04-10 09:50:00,37.77,37.78,37.66,37.75,192800.0,29.8313,29.8392,29.7444,29.8155,192800.0
2008-04-10 10:00:00,37.75,37.81,37.69,37.73,413400.0,29.8155,29.8629,29.7681,29.7997,413400.0
2008-04-10 10:10:00,37.72,37.77,37.45,37.47,252200.0,29.7918,29.8313,29.5786,29.5944,252200.0
2008-04-10 10:20:00,37.47,37.62,37.45,37.49,221800.0,29.5944,29.7128,29.5786,29.6102,221800.0
2008-04-10 10:30:00,37.48,37.55,37.29,37.29,151600.0,29.6023,29.6575,29.4522,29.4522,151600.0
2008-04-10 10:40:00,37.29,37.41,37.26,37.35,183200.0,29.4522,29.547,29.4285,29.4996,183200.0
2008-04-10 10:50:00,37.36,37.43,37.34,37.37,142100.0,29.5075,29.5628,29.4917,29.5154,142100.0
2008-04-10 11:00:00,37.37,37.37,37.12,37.12,155300.0,29.5154,29.5154,29.3179,29.3179,155300.0
2008-04-10 11:10:00,37.11,37.17,37.05,37.06,223400.0,29.31,29.3574,29.2626,29.2705,223400.0
2008-04-10 11:20:00,37.07,37.07,36.97,36.97,182400.0,29.2784,29.2784,29.1995,29.1995,182400.0
2008-04-10 11:30:00,36.97,37.08,36.91,36.98,180500.0,29.1995,29.2863,29.1521,29.2074,180500.0
2008-04-10 11:40:00,36.97,37.01,36.93,36.95,141900.0,29.1995,29.231,29.1679,29.1837,141900.0
2008-04-10 11:50:00,36.96,36.97,36.87,36.88,166600.0,29.1916,29.1995,29.1205,29.1284,166600.0
2008-04-10 12:00:00,36.88,36.9,36.79,36.8,116600.0,29.1284,29.1442,29.0573,29.0652,116600.0
2008-04-10 12:10:00,36.8,36.85,36.78,36.83,106600.0,29.0652,29.1047,29.0494,29.0889,106600.0
2008-04-10 12:20:00,36.82,36.92,36.81,36.91,136900.0,29.081,29.16,29.0731,29.1521,136900.0
2008-04-10 12:30:00,36.91,37.05,36.91,37.0,159700.0,29.1521,29.2626,29.1521,29.2231,159700.0
2008-04-10 12:40:00,37.0,37.05,36.98,37.04,110300.0,29.2231,29.2626,29.2074,29.2547,110300.0
2008-04-10 12:50:00,37.03,37.17,37.02,37.16,157600.0,29.2468,29.3574,29.2389,29.3495,157600.0
2008-04-10 13:00:00,37.16,37.16,37.06,37.07,155900.0,29.3495,29.3495,29.2705,29.2784,155900.0
2008-04-10 13:10:00,37.06,37.08,36.98,36.99,117600.0,29.2705,29.2863,29.2074,29.2152,117600.0
2008-04-10 13:20:00,36.99,37.0,36.92,36.94,76100.0,29.2152,29.2231,29.16,29.1758,76100.0
2008-04-10 13:30:00,36.94,36.96,36.86,36.89,163400.0,29.1758,29.1916,29.1126,29.1363,163400.0
2008-04-10 13:40:00,36.89,36.89,36.81,36.85,84600.0,29.1363,29.1363,29.0731,29.1047,84600.0
2008-04-10 13:50:00,36.86,36.86,36.82,36.82,81700.0,29.1126,29.1126,29.081,29.081,81700.0
2008-04-10 14:00:00,36.82,36.9,36.79,36.81,184700.0,29.081,29.1442,29.0573,29.0731,184700.0
2008-04-10 14:10:00,36.81,36.88,36.8,36.88,110600.0,29.0731,29.1284,29.0652,29.1284,110600.0
2008-04-10 14:20:00,36.87,36.93,36.87,36.92,58300.0,29.1205,29.1679,29.1205,29.16,58300.0
2008-04-10 14:30:00,36.92,36.92,36.81,36.82,146900.0,29.16,29.16,29.0731,29.081,146900.0
2008-04-10 14:40:00,36.81,36.86,36.8,36.83,88100.0,29.0731,29.1126,29.0652,29.0889,88100.0
2008-04-10 14:50:00,36.83,36.84,36.8,36.81,63300.0,29.0889,29.0968,29.0652,29.0731,63300.0
2008-04-10 15:00:00,36.82,36.86,36.82,36.86,90700.0,29.081,29.1126,29.081,29.1126,90700.0
2008-04-10 15:10:00,36.86,36.86,36.74,36.76,234400.0,29.1126,29.1126,29.0178,29.0336,234400.0
2008-04-10 15:20:00,36.75,36.79,36.72,36.72,128500.0,29.0257,29.0573,29.002,29.002,128500.0
2008-04-10 15:30:00,36.72,36.72,36.58,36.62,200200.0,29.002,29.002,28.8914,28.923,200200.0
2008-04-10 15:40:00,36.61,36.63,36.52,36.63,299000.0,28.9151,28.9309,28.844,28.9309,299000.0
2008-04-10 15:50:00,36.62,36.7,36.58,36.67,425600.0,28.923,28.9862,28.8914,28.9625,425600.0
2008-04-11 09:30:00,36.5,37.0,36.5,36.53,239300.0,28.8282,29.2231,28.8282,28.8519,239300.0
2008-04-11 09:40:00,36.54,36.67,36.17,36.19,188900.0,28.8598,28.9625,28.5676,28.5834,188900.0
2008-04-11 09:50:00,36.2,36.34,36.14,36.28,220000.0,28.5913,28.7019,28.5439,28.6545,220000.0
2008-04-11 10:00:00,36.29,36.63,36.27,36.49,219000.0,28.6624,28.9309,28.6466,28.8203,219000.0
2008-04-11 10:10:00,36.49,36.49,36.36,36.37,133100.0,28.8203,28.8203,28.7177,28.7256,133100.0
2008-04-11 10:20:00,36.37,36.37,36.27,36.28,84100.0,28.7256,28.7256,28.6466,28.6545,84100.0
2008-04-11 10:30:00,36.28,36.46,36.23,36.46,67000.0,28.6545,28.7966,28.615,28.7966,67000.0
2008-04-11 10:40:00,36.46,36.49,36.42,36.42,114400.0,28.7966,28.8203,28.7651,28.7651,114400.0
2008-04-11 10:50:00,36.43,36.54,36.42,36.53,98700.0,28.773,28.8598,28.7651,28.8519,98700.0
2008-04-11 11:00:00,36.52,36.54,36.3,36.3,105600.0,28.844,28.8598,28.6703,28.6703,105600.0
2008-04-11 11:10:00,36.31,36.33,36.23,36.33,94200.0,28.6782,28.694,28.615,28.694,94200.0
2008-04-11 11:20:00,36.33,36.48,36.32,36.47,97300.0,28.694,28.8124,28.6861,28.8045,97300.0
2008-04-11 11:30:00,36.47,36.48,36.44,36.45,92800.0,28.8045,28.8124,28.7809,28.7887,92800.0
2008-04-11 11:40:00,36.44,36.45,36.39,36.4,92100.0,28.7809,28.7887,28.7414,28.7493,92100.0
2008-04-11 11:50:00,36.4,36.45,36.37,36.45,85600.0,28.7493,28.7887,28.7256,28.7887,85600.0
2008-04-11 12:00:00,36.44,36.51,36.42,36.5,74800.0,28.7809,28.8361,28.7651,28.8282,74800.0
2008-04-11 12:10:00,36.49,36.5,36.45,36.48,182500.0,28.8203,28.8282,28.7887,28.8124,182500.0
2008-04-11 12:20:00,36.49,36.5,36.35,36.35,88600.0,28.8203,28.8282,28.7098,28.7098,88600.0
2008-04-11 12:30:00,36.35,36.43,36.29,36.42,149400.0,28.7098,28.773,28.6624,28.7651,149400.0
2008-04-11 12:40:00,36.42,36.44,36.35,36.41,57500.0,28.7651,28.7809,28.7098,28.7572,57500.0
2008-04-11 12:50:00,36.42,36.44,36.35,36.38,58200.0,28.7651,28.7809,28.7098,28.7335,58200.0
2008-04-11 13:00:00,36.38,36.38,36.33,36.36,82200.0,28.7335,28.7335,28.694,28.7177,82200.0
2008-04-11 13:10:00,36.36,36.37,36.33,36.35,59700.0,28.7177,28.7256,28.694,28.7098,59700.0
2008-04-11 13:20:00,36.35,36.36,36.25,36.26,171800.0,28.7098,28.7177,28.6308,28.6387,171800.0
2008-04-11 13:30:00,36.25,36.28,36.2,36.2,60100.0,28.6308,28.6545,28.5913,28.5913,60100.0
2008-04-11 13:40:00,36.2,36.25,36.2,36.24,79400.0,28.5913,28.6308,28.5913,28.6229,79400.0
2008-04-11 13:50:00,36.23,36.23,36.18,36.18,64000.0,28.615,28.615,28.5755,28.5755,64000.0
2008-04-11 14:00:00,36.18,36.21,36.09,36.09,136300.0,28.5755,28.5992,28.5044,28.5044,136300.0
2008-04-11 14:10:00,36.09,36.09,36.03,36.04,98800.0,28.5044,28.5044,28.457,28.4649,98800.0
2008-04-11 14:20:00,36.04,36.12,35.99,36.05,312200.0,28.4649,28.5281,28.4254,28.4728,312200.0
2008-04-11 14:30:00,36.05,36.05,35.96,35.99,143500.0,28.4728,28.4728,28.4017,28.4254,143500.0
2008-04-11 14:40:00,36.0,36.02,35.99,35.99,165300.0,28.4333,28.4491,28.4254,28.4254,165300.0
2008-04-11 14:50:00,35.99,36.04,35.93,35.94,122100.0,28.4254,28.4649,28.378,28.3859,122100.0
2008-04-11 15:00:00,35.93,36.0,35.92,35.98,153900.0,28.378,28.4333,28.3701,28.4175,153900.0
2008-04-11 15:10:00,35.98,36.01,35.95,35.96,249200.0,28.4175,28.4412,28.3938,28.4017,249200.0
2008-04-11 15:20:00,35.96,36.0,35.94,35.97,215700.0,28.4017,28.4333,28.3859,28.4096,215700.0
2008-04-11 15:30:00,35.97,35.97,35.85,35.87,327600.0,28.4096,28.4096,28.3149,28.3307,327600.0
2008-04-11 15:40:00,35.87,35.89,35.81,35.82,574500.0,28.3307,28.3465,28.2833,28.2912,574500.0
2008-04-11 15:50:00,35.82,35.87,35.73,35.87,826500.0,28.2912,28.3307,28.2201,28.3307,826500.0
2008-04-14 09:30:00,35.85,36.04,35.63,35.95,128700.0,28.3149,28.4649,28.1411,28.3938,128700.0
2008-04-14 09:40:00,35.95,36.04,35.84,35.99,147500.0,28.3938,28.4649,28.307,28.4254,147500.0
2008-04-14 09:50:00,35.99,35.99,35.77,35.79,133700.0,28.4254,28.4254,28.2517,28.2675,133700.0
2008-04-14 10:00:00,35.79,35.81,35.69,35.79,130300.0,28.2675,28.2833,28.1885,28.2675,130300.0
2008-04-14 10:10:00,35.8,35.81,35.75,35.75,95700.0,28.2754,28.2833,28.2359,28.2359,95700.0
2008-04-14 10:20:00,35.76,35.77,35.55,35.56,90100.0,28.2438,28.2517,28.0779,28.0858,90100.0
2008-04-14 10:30:00,35.56,35.78,35.53,35.76,79300.0,28.0858,28.2596,28.0621,28.2438,79300.0
2008-04-14 10:40:00,35.77,35.83,35.72,35.73,130700.0,28.2517,28.2991,28.2122,28.2201,130700.0
2008-04-14 10:50:00,35.73,35.73,35.6,35.71,67000.0,28.2201,28.2201,28.1174,28.2043,67000.0
2008-04-14 11:00:00,35.71,35.87,35.66,35.86,110500.0,28.2043,28.3307,28.1648,28.3228,110500.0
2008-04-14 11:10:00,35.86,35.86,35.73,35.73,72200.0,28.3228,28.3228,28.2201,28.2201,72200.0
2008-04-14 11:20:00,35.74,35.77,35.69,35.71,83800.0,28.228,28.2517,28.1885,28.2043,83800.0
2008-04-14 11:30:00,35.71,35.72,35.68,35.72,49500.0,28.2043,28.2122,28.1806,28.2122,49500.0
2008-04-14 11:40:00,35.73,35.87,35.73,35.86,58500.0,28.2201,28.3307,28.2201,28.3228,58500.0
2008-04-14 11:50:00,35.86,35.87,35.82,35.86,52700.0,28.3228,28.3307,28.2912,28.3228,52700.0
2008-04-14 12:00:00,35.87,35.87,35.78,35.79,86000.0,28.3307,28.3307,28.2596,28.2675,86000.0
2008-04-14 12:10:00,35.79,35.8,35.72,35.72,72500.0,28.2675,28.2754,28.2122,28.2122,72500.0
2008-04-14 12:20:00,35.72,35.77,35.69,35.77,101600.0,28.2122,28.2517,28.1885,28.2517,101600.0
2008-04-14 12:30:00,35.76,35.81,35.72,35.72,168500.0,28.2438,28.2833,28.2122,28.2122,168500.0
2008-04-14 12:40:00,35.72,35.83,35.67,35.8,89900.0,28.2122,28.2991,28.1727,28.2754,89900.0
2008-04-14 12:50:00,35.79,35.88,35.79,35.87,52400.0,28.2675,28.3386,28.2675,28.3307,52400.0
2008-04-14 13:00:00,35.87,35.98,35.87,35.97,99700.0,28.3307,28.4175,28.3307,28.4096,99700.0
2008-04-14 13:10:00,35.96,36.07,35.94,35.95,120900.0,28.4017,28.4886,28.3859,28.3938,120900.0
2008-04-14 13:20:00,35.95,36.08,35.94,36.05,77500.0,28.3938,28.4965,28.3859,28.4728,77500.0
2008-04-14 13:30:00,36.05,36.08,36.04,36.05,42000.0,28.4728,28.4965,28.4649,28.4728,42000.0
2008-04-14 13:40:00,36.05,36.1,36.0,36.0,94500.0,28.4728,28.5123,28.4333,28.4333,94500.0
2008-04-14 13:50:00,36.0,36.07,35.99,36.03,92300.0,28.4333,28.4886,28.4254,28.457,92300.0
2008-04-14 14:00:00,36.03,36.08,36.02,36.04,85600.0,28.457,28.4965,28.4491,28.4649,85600.0
2008-04-14 14:10:00,36.04,36.07,36.03,36.04,97500.0,28.4649,28.4886,28.457,28.4649,97500.0
2008-04-14 14:20:00,36.04,36.06,36.0,36.01,62700.0,28.4649,28.4807,28.4333,28.4412,62700.0
2008-04-14 14:30:00,36.01,36.05,35.98,36.02,154600.0,28.4412,28.4728,28.4175,28.4491,154600.0
2008-04-14 14:40:00,36.03,36.06,36.0,36.0,77200.0,28.457,28.4807,28.4333,28.4333,77200.0
2008-04-14 14:50:00,36.0,36.02,35.98,36.0,112700.0,28.4333,28.4491,28.4175,28.4333,112700.0
2008-04-14 15:00:00,35.99,36.02,35.94,35.97,100600.0,28.4254,28.4491,28.3859,28.4096,100600.0
2008-04-14 15:10:00,35.97,36.04,35.97,36.04,82100.0,28.4096,28.4649,28.4096,28.4649,82100.0
2008-04-14 15:20:00,36.04,36.14,36.03,36.13,132800.0,28.4649,28.5439,28.457,28.536,132800.0
2008-04-14 15:30:00,36.13,36.17,36.08,36.09,190700.0,28.536,28.5676,28.4965,28.5044,190700.0
2008-04-14 15:40:00,36.09,36.23,36.09,36.23,165200.0,28.5044,28.615,28.5044,28.615,165200.0
2008-04-14 15:50:00,36.22,36.27,36.14,36.26,455600.0,28.6071,28.6466,28.5439,28.6387,455600.0
2008-04-15 09:30:00,36.13,36.54,36.08,36.51,298300.0,28.536,28.8598,28.4965,28.8361,298300.0
2008-04-15 09:40:00,36.49,36.6,36.43,36.6,234600.0,28.8203,28.9072,28.773,28.9072,234600.0
2008-04-15 09:50:00,36.59,36.97,36.5,36.95,316100.0,28.8993,29.1995,28.8282,29.1837,316100.0
2008-04-15 10:00:00,36.95,37.22,36.94,37.2,573700.0,29.1837,29.3969,29.1758,29.3811,573700.0
2008-04-15 10:10:00,37.2,37.82,37.2,37.77,699000.0,29.3811,29.8708,29.3811,29.8313,699000.0
2008-04-15 10:20:00,37.77,37.97,37.69,37.77,679800.0,29.8313,29.9893,29.7681,29.8313,679800.0
2008-04-15 10:30:00,37.78,38.1,37.76,38.0,596700.0,29.8392,30.0919,29.8234,30.013,596700.0
2008-04-15 10:40:00,38.0,38.02,37.8,37.84,283200.0,30.013,30.0288,29.855,29.8866,283200.0
2008-04-15 10:50:00,37.84,37.85,37.69,37.73,320800.0,29.8866,29.8945,29.7681,29.7997,320800.0
2008-04-15 11:00:00,37.73,37.83,37.62,37.74,217800.0,29.7997,29.8787,29.7128,29.8076,217800.0
2008-04-15 11:10:00,37.73,37.74,37.62,37.64,166500.0,29.7997,29.8076,29.7128,29.7286,166500.0
2008-04-15 11:20:00,37.64,37.64,37.44,37.44,205700.0,29.7286,29.7286,29.5707,29.5707,205700.0
2008-04-15 11:30:00,37.43,37.5,37.26,37.49,212800.0,29.5628,29.6181,29.4285,29.6102,212800.0
2008-04-15 11:40:00,37.49,37.53,37.3,37.33,215000.0,29.6102,29.6417,29.4601,29.4838,215000.0
2008-04-15 11:50:00,37.33,37.39,37.31,37.32,64600.0,29.4838,29.5312,29.468,29.4759,64600.0
2008-04-15 12:00:00,37.33,37.38,37.3,37.38,198800.0,29.4838,29.5233,29.4601,29.5233,198800.0
2008-04-15 12:10:00,37.38,37.4,37.22,37.23,108100.0,29.5233,29.5391,29.3969,29.4048,108100.0
2008-04-15 12:20:00,37.22,37.27,37.12,37.24,141500.0,29.3969,29.4364,29.3179,29.4127,141500.0
2008-04-15 12:30:00,37.24,37.26,37.18,37.19,83400.0,29.4127,29.4285,29.3653,29.3732,83400.0
2008-04-15 12:40:00,37.19,37.21,37.1,37.11,65900.0,29.3732,29.389,29.3021,29.31,65900.0
2008-04-15 12:50:00,37.11,37.11,37.04,37.09,151100.0,29.31,29.31,29.2547,29.2942,151100.0
2008-04-15 13:00:00,37.08,37.14,37.05,37.09,216000.0,29.2863,29.3337,29.2626,29.2942,216000.0
2008-04-15 13:10:00,37.09,37.26,37.08,37.25,124300.0,29.2942,29.4285,29.2863,29.4206,124300.0
2008-04-15 13:20:00,37.24,37.29,37.21,37.25,127200.0,29.4127,29.4522,29.389,29.4206,127200.0
2008-04-15 13:30:00,37.25,37.3,37.14,37.14,179700.0,29.4206,29.4601,29.3337,29.3337,179700.0
2008-04-15 13:40:00,37.15,37.31,37.12,37.26,247200.0,29.3416,29.468,29.3179,29.4285,247200.0
2008-04-15 13:50:00,37.27,37.29,37.23,37.27,73600.0,29.4364,29.4522,29.4048,29.4364,73600.0
2008-04-15 14:00:00,37.27,37.29,37.22,37.23,103900.0,29.4364,29.4522,29.3969,29.4048,103900.0
2008-04-15 14:10:00,37.24,37.25,37.14,37.14,77700.0,29.4127,29.4206,29.3337,29.3337,77700.0
2008-04-15 14:20:00,37.15,37.15,37.06,37.1,80900.0,29.3416,29.3416,29.2705,29.3021,80900.0
2008-04-15 14:30:00,37.09,37.18,37.09,37.14,111100.0,29.2942,29.3653,29.2942,29.3337,111100.0
2008-04-15 14:40:00,37.15,37.16,37.01,37.02,137600.0,29.3416,29.3495,29.231,29.2389,137600.0
2008-04-15 14:50:00,37.02,37.1,37.0,37.03,133400.0,29.2389,29.3021,29.2231,29.2468,133400.0
2008-04-15 15:00:00,37.02,37.09,37.02,37.04,88100.0,29.2389,29.2942,29.2389,29.2547,88100.0
2008-04-15 15:10:00,37.04,37.09,37.01,37.09,108400.0,29.2547,29.2942,29.231,29.2942,108400.0
2008-04-15 15:20:00,37.09,37.2,37.08,37.18,122200.0,29.2942,29.3811,29.2863,29.3653,122200.0
2008-04-15 15:30:00,37.17,37.22,37.13,37.13,133700.0,29.3574,29.3969,29.3258,29.3258,133700.0
2008-04-15 15:40:00,37.13,37.2,37.08,37.11,265700.0,29.3258,29.3811,29.2863,29.31,265700.0
2008-04-15 15:50:00,37.11,37.25,37.06,37.2,327300.0,29.31,29.4206,29.2705,29.3811,327300.0
2008-04-16 09:30:00,37.27,37.27,37.0,37.12,116000.0,29.4364,29.4364,29.2231,29.3179,116000.0
2008-04-16 09:40:00,37.13,37.13,36.77,36.83,299900.0,29.3258,29.3258,29.0415,29.0889,299900.0
2008-04-16 09:50:00,36.83,36.83,36.46,36.47,268900.0,29.0889,29.0889,28.7966,28.8045,268900.0
2008-04-16 10:00:00,36.46,36.67,36.46,36.65,310100.0,28.7966,28.9625,28.7966,28.9467,310100.0
2008-04-16 10:10:00,36.67,36.67,36.46,36.59,189900.0,28.9625,28.9625,28.7966,28.8993,189900.0
2008-04-16 10:20:00,36.59,36.78,36.59,36.68,169500.0,28.8993,29.0494,28.8993,28.9704,169500.0
2008-04-16 10:30:00,36.67,36.67,36.58,36.65,186200.0,28.9625,28.9625,28.8914,28.9467,186200.0
2008-04-16 10:40:00,36.64,36.64,36.41,36.49,212400.0,28.9388,28.9388,28.7572,28.8203,212400.0
2008-04-16 10:50:00,36.49,36.6,36.4,36.41,249700.0,28.8203,28.9072,28.7493,28.7572,249700.0
2008-04-16 11:00:00,36.42,36.42,36.25,36.3,250900.0,28.7651,28.7651,28.6308,28.6703,250900.0
2008-04-16 11:10:00,36.3,36.31,35.97,36.03,328500.0,28.6703,28.6782,28.4096,28.457,328500.0
2008-04-16 11:20:00,36.02,36.16,36.01,36.16,269800.0,28.4491,28.5597,28.4412,28.5597,269800.0
2008-04-16 11:30:00,36.16,36.2,36.13,36.15,139600.0,28.5597,28.5913,28.536,28.5518,139600.0
2008-04-16 11:40:00,36.15,36.33,36.13,36.31,132100.0,28.5518,28.694,28.536,28.6782,132100.0
2008-04-16 11:50:00,36.31,36.34,36.23,36.24,91000.0,28.6782,28.7019,28.615,28.6229,91000.0
2008-04-16 12:00:00,36.25,37.17,36.12,36.24,176300.0,28.6308,29.3574,28.5281,28.6229,176300.0
2008-04-16 12:10:00,36.25,36.25,36.17,36.2,164400.0,28.6308,28.6308,28.5676,28.5913,164400.0
2008-04-16 12:20:00,36.2,36.25,36.18,36.21,104800.0,28.5913,28.6308,28.5755,28.5992,104800.0
2008-04-16 12:30:00,36.21,36.25,36.2,36.2,65600.0,28.5992,28.6308,28.5913,28.5913,65600.0
2008-04-16 12:40:00,36.21,36.21,36.02,36.06,132900.0,28.5992,28.5992,28.4491,28.4807,132900.0
2008-04-16 12:50:00,36.06,36.19,36.03,36.14,111500.0,28.4807,28.5834,28.457,28.5439,111500.0
2008-04-16 13:00:00,36.13,36.18,36.07,36.09,118500.0,28.536,28.5755,28.4886,28.5044,118500.0
2008-04-16 13:10:00,36.1,36.12,35.94,35.99,162700.0,28.5123,28.5281,28.3859,28.4254,162700.0
2008-04-16 13:20:00,35.99,36.06,35.97,36.06,98100.0,28.4254,28.4807,28.4096,28.4807,98100.0
2008-04-16 13:30:00,36.07,36.15,35.99,36.11,254500.0,28.4886,28.5518,28.4254,28.5202,254500.0
2008-04-16 13:40:00,36.11,36.13,36.09,36.1,167900.0,28.5202,28.536,28.5044,28.5123,167900.0
2008-04-16 13:50:00,36.11,36.13,36.09,36.11,133700.0,28.5202,28.536,28.5044,28.5202,133700.0
2008-04-16 14:00:00,36.1,36.12,36.08,36.11,495400.0,28.5123,28.5281,28.4965,28.5202,495400.0
2008-04-16 14:10:00,36.11,36.14,36.08,36.11,167900.0,28.5202,28.5439,28.4965,28.5202,167900.0
2008-04-16 14:20:00,36.11,36.11,36.0,36.02,169800.0,28.5202,28.5202,28.4333,28.4491,169800.0
2008-04-16 14:30:00,36.02,36.11,36.01,36.09,120700.0,28.4491,28.5202,28.4412,28.5044,120700.0
2008-04-16 14:40:00,36.09,36.1,35.98,36.0,150000.0,28.5044,28.5123,28.4175,28.4333,150000.0
2008-04-16 14:50:00,36.0,36.01,35.97,36.0,214500.0,28.4333,28.4412,28.4096,28.4333,214500.0
2008-04-16 15:00:00,35.99,36.0,35.9,35.92,254800.0,28.4254,28.4333,28.3544,28.3701,254800.0
2008-04-16 15:10:00,35.92,35.92,35.76,35.81,344700.0,28.3701,28.3701,28.2438,28.2833,344700.0
2008-04-16 15:20:00,35.82,35.89,35.81,35.89,319500.0,28.2912,28.3465,28.2833,28.3465,319500.0
2008-04-16 15:30:00,35.88,36.02,35.83,36.0,548700.0,28.3386,28.4491,28.2991,28.4333,548700.0
2008-04-16 15:40:00,36.0,36.17,35.98,36.08,670200.0,28.4333,28.5676,28.4175,28.4965,670200.0
2008-04-16 15:50:00,36.07,36.1,35.88,35.89,1099500.0,28.4886,28.5123,28.3386,28.3465,1099500.0
2008-04-17 09:30:00,35.72,36.37,35.72,36.36,239700.0,28.2122,28.7256,28.2122,28.7177,239700.0
2008-04-17 09:40:00,36.35,36.48,36.33,36.34,177600.0,28.7098,28.8124,28.694,28.7019,177600.0
2008-04-17 09:50:00,36.34,36.37,36.06,36.37,275600.0,28.7019,28.7256,28.4807,28.7256,275600.0
2008-04-17 10:00:00,36.43,36.45,36.25,36.35,167300.0,28.773,28.7887,28.6308,28.7098,167300.0
2008-04-17 10:10:00,36.35,36.39,36.27,36.38,113800.0,28.7098,28.7414,28.6466,28.7335,113800.0
2008-04-17 10:20:00,36.39,36.39,36.34,36.38,96800.0,28.7414,28.7414,28.7019,28.7335,96800.0
2008-04-17 10:30:00,36.38,36.43,36.3,36.3,117300.0,28.7335,28.773,28.6703,28.6703,117300.0
2008-04-17 10:40:00,36.3,36.31,36.2,36.25,111500.0,28.6703,28.6782,28.5913,28.6308,111500.0
2008-04-17 10:50:00,36.25,36.35,36.23,36.34,95900.0,28.6308,28.7098,28.615,28.7019,95900.0
2008-04-17 11:00:00,36.35,36.35,36.19,36.27,161900.0,28.7098,28.7098,28.5834,28.6466,161900.0
2008-04-17 11:10:00,36.26,36.41,36.26,36.37,290700.0,28.6387,28.7572,28.6387,28.7256,290700.0
2008-04-17 11:20:00,36.35,36.43,36.34,36.35,117300.0,28.7098,28.773,28.7019,28.7098,117300.0
2008-04-17 11:30:00,36.35,36.41,36.31,36.39,102300.0,28.7098,28.7572,28.6782,28.7414,102300.0
2008-04-17 11:40:00,36.39,36.46,36.32,36.46,223100.0,28.7414,28.7966,28.6861,28.7966,223100.0
2008-04-17 11:50:00,36.46,36.5,36.41,36.49,138600.0,28.7966,28.8282,28.7572,28.8203,138600.0
2008-04-17 12:00:00,36.49,36.5,36.39,36.45,104900.0,28.8203,28.8282,28.7414,28.7887,104900.0
2008-04-17 12:10:00,36.45,36.58,36.45,36.54,85000.0,28.7887,28.8914,28.7887,28.8598,85000.0
2008-04-17 12:20:00,36.54,36.54,36.46,36.53,65600.0,28.8598,28.8598,28.7966,28.8519,65600.0
2008-04-17 12:30:00,36.52,36.53,36.38,36.39,63100.0,28.844,28.8519,28.7335,28.7414,63100.0
2008-04-17 12:40:00,36.4,36.48,36.38,36.38,59500.0,28.7493,28.8124,28.7335,28.7335,59500.0
2008-04-17 12:50:00,36.38,36.46,36.35,36.42,63600.0,28.7335,28.7966,28.7098,28.7651,63600.0
2008-04-17 13:00:00,36.41,36.49,36.39,36.47,91600.0,28.7572,28.8203,28.7414,28.8045,91600.0
2008-04-17 13:10:00,36.47,36.49,36.45,36.49,80100.0,28.8045,28.8203,28.7887,28.8203,80100.0
2008-04-17 13:20:00,36.49,36.56,36.48,36.51,64700.0,28.8203,28.8756,28.8124,28.8361,64700.0
2008-04-17 13:30:00,36.51,36.56,36.44,36.55,113200.0,28.8361,28.8756,28.7809,28.8677,113200.0
2008-04-17 13:40:00,36.56,36.56,36.42,36.53,87300.0,28.8756,28.8756,28.7651,28.8519,87300.0
2008-04-17 13:50:00,36.52,36.53,36.49,36.5,91600.0,28.844,28.8519,28.8203,28.8282,91600.0
2008-04-17 14:00:00,36.51,36.53,36.5,36.51,92300.0,28.8361,28.8519,28.8282,28.8361,92300.0
2008-04-17 14:10:00,36.51,36.52,36.42,36.43,110200.0,28.8361,28.844,28.7651,28.773,110200.0
2008-04-17 14:20:00,36.42,36.46,36.4,36.42,87200.0,28.7651,28.7966,28.7493,28.7651,87200.0
2008-04-17 14:30:00,36.43,36.53,36.42,36.49,1453100.0,28.773,28.8519,28.7651,28.8203,1453100.0
2008-04-17 14:40:00,36.49,36.52,36.48,36.5,85900.0,28.8203,28.844,28.8124,28.8282,85900.0
2008-04-17 14:50:00,36.51,36.56,36.45,36.54,124900.0,28.8361,28.8756,28.7887,28.8598,124900.0
2008-04-17 15:00:00,36.54,36.64,36.49,36.63,184100.0,28.8598,28.9388,28.8203,28.9309,184100.0
2008-04-17 15:10:00,36.63,36.64,36.58,36.6,157900.0,28.9309,28.9388,28.8914,28.9072,157900.0
2008-04-17 15:20:00,36.6,36.69,36.59,36.65,122300.0,28.9072,28.9783,28.8993,28.9467,122300.0
2008-04-17 15:30:00,36.66,36.66,36.58,36.65,196900.0,28.9546,28.9546,28.8914,28.9467,196900.0
2008-04-17 15:40:00,36.65,36.71,36.59,36.69,271600.0,28.9467,28.9941,28.8993,28.9783,271600.0
2008-04-17 15:50:00,36.69,36.69,36.58,36.67,354800.0,28.9783,28.9783,28.8914,28.9625,354800.0
2008-04-18 09:30:00,36.84,37.18,36.06,37.09,1063600.0,29.0968,29.3653,28.4807,29.2942,1063600.0
2008-04-18 09:40:00,37.07,37.15,36.98,37.02,216500.0,29.2784,29.3416,29.2074,29.2389,216500.0
2008-04-18 09:50:00,37.02,37.17,36.95,37.05,552000.0,29.2389,29.3574,29.1837,29.2626,552000.0
2008-04-18 10:00:00,37.05,37.19,37.02,37.02,518800.0,29.2626,29.3732,29.2389,29.2389,518800.0
2008-04-18 10:10:00,37.02,37.02,36.95,37.0,247200.0,29.2389,29.2389,29.1837,29.2231,247200.0
2008-04-18 10:20:00,37.0,37.01,36.92,36.95,337400.0,29.2231,29.231,29.16,29.1837,337400.0
2008-04-18 10:30:00,36.95,37.07,36.88,36.95,265700.0,29.1837,29.2784,29.1284,29.1837,265700.0
2008-04-18 10:40:00,36.95,37.08,36.94,37.08,120400.0,29.1837,29.2863,29.1758,29.2863,120400.0
2008-04-18 10:50:00,37.08,37.18,37.08,37.13,211800.0,29.2863,29.3653,29.2863,29.3258,211800.0
2008-04-18 11:00:00,37.13,37.16,37.08,37.1,206900.0,29.3258,29.3495,29.2863,29.3021,206900.0
2008-04-18 11:10:00,37.1,37.14,37.04,37.13,105100.0,29.3021,29.3337,29.2547,29.3258,105100.0
2008-04-18 11:20:00,37.13,37.21,37.13,37.14,186100.0,29.3258,29.389,29.3258,29.3337,186100.0
2008-04-18 11:30:00,37.15,37.16,37.1,37.15,98900.0,29.3416,29.3495,29.3021,29.3416,98900.0
2008-04-18 11:40:00,37.16,37.16,37.15,37.16,103500.0,29.3495,29.3495,29.3416,29.3495,103500.0
2008-04-18 11:50:00,37.16,37.25,37.15,37.24,261300.0,29.3495,29.4206,29.3416,29.4127,261300.0
2008-04-18 12:00:00,37.24,37.41,37.23,37.26,157800.0,29.4127,29.547,29.4048,29.4285,157800.0
2008-04-18 12:10:00,37.25,37.27,37.21,37.25,191700.0,29.4206,29.4364,29.389,29.4206,191700.0
2008-04-18 12:20:00,37.25,37.27,37.24,37.25,184300.0,29.4206,29.4364,29.4127,29.4206,184300.0
2008-04-18 12:30:00,37.25,37.26,37.21,37.23,111800.0,29.4206,29.4285,29.389,29.4048,111800.0
2008-04-18 12:40:00,37.23,37.24,37.15,37.15,59700.0,29.4048,29.4127,29.3416,29.3416,59700.0
2008-04-18 12:50:00,37.15,37.16,37.06,37.06,85600.0,29.3416,29.3495,29.2705,29.2705,85600.0
2008-04-18 13:00:00,37.06,37.24,37.05,37.23,136800.0,29.2705,29.4127,29.2626,29.4048,136800.0
2008-04-18 13:10:00,37.23,37.23,37.13,37.14,150300.0,29.4048,29.4048,29.3258,29.3337,150300.0
2008-04-18 13:20:00,37.14,37.25,37.13,37.21,90500.0,29.3337,29.4206,29.3258,29.389,90500.0
2008-04-18 13:30:00,37.22,37.23,37.18,37.21,78100.0,29.3969,29.4048,29.3653,29.389,78100.0
2008-04-18 13:40:00,37.21,37.23,37.2,37.23,101700.0,29.389,29.4048,29.3811,29.4048,101700.0
2008-04-18 13:50:00,37.23,37.28,37.19,37.28,185300.0,29.4048,29.4443,29.3732,29.4443,185300.0
2008-04-18 14:00:00,37.28,37.33,37.22,37.25,97400.0,29.4443,29.4838,29.3969,29.4206,97400.0
2008-04-18 14:10:00,37.25,37.33,37.24,37.33,105500.0,29.4206,29.4838,29.4127,29.4838,105500.0
2008-04-18 14:20:00,37.33,37.37,37.29,37.33,95900.0,29.4838,29.5154,29.4522,29.4838,95900.0
2008-04-18 14:30:00,37.33,37.33,37.21,37.27,140800.0,29.4838,29.4838,29.389,29.4364,140800.0
2008-04-18 14:40:00,37.27,37.35,37.26,37.34,127400.0,29.4364,29.4996,29.4285,29.4917,127400.0
2008-04-18 14:50:00,37.34,37.44,37.32,37.38,209800.0,29.4917,29.5707,29.4759,29.5233,209800.0
2008-04-18 15:00:00,37.39,37.39,37.17,37.2,165200.0,29.5312,29.5312,29.3574,29.3811,165200.0
2008-04-18 15:10:00,37.21,37.26,37.18,37.2,337400.0,29.389,29.4285,29.3653,29.3811,337400.0
2008-04-18 15:20:00,37.2,37.21,37.12,37.17,194500.0,29.3811,29.389,29.3179,29.3574,194500.0
2008-04-18 15:30:00,37.18,37.18,37.12,37.14,224400.0,29.3653,29.3653,29.3179,29.3337,224400.0
2008-04-18 15:40:00,37.14,37.3,37.1,37.29,374400.0,29.3337,29.4601,29.3021,29.4522,374400.0
2008-04-18 15:50:00,37.29,37.32,37.2,37.25,445400.0,29.4522,29.4759,29.3811,29.4206,445400.0
2008-04-21 09:30:00,37.04,37.99,37.04,37.93,386000.0,29.2547,30.0051,29.2547,29.9577,386000.0
2008-04-21 09:40:00,37.93,38.05,37.84,37.96,193900.0,29.9577,30.0525,29.8866,29.9814,193900.0
2008-04-21 09:50:00,37.97,37.97,37.73,37.81,263100.0,29.9893,29.9893,29.7997,29.8629,263100.0
2008-04-21 10:00:00,37.81,38.0,37.67,38.0,335500.0,29.8629,30.013,29.7523,30.013,335500.0
2008-04-21 10:10:00,37.98,38.01,37.89,38.0,295500.0,29.9972,30.0209,29.9261,30.013,295500.0
2008-04-21 10:20:00,38.0,38.01,37.85,37.98,242400.0,30.013,30.0209,29.8945,29.9972,242400.0
2008-04-21 10:30:00,37.99,37.99,37.88,37.97,160100.0,30.0051,30.0051,29.9182,29.9893,160100.0
2008-04-21 10:40:00,37.96,37.96,37.75,37.86,152600.0,29.9814,29.9814,29.8155,29.9024,152600.0
2008-04-21 10:50:00,37.86,37.87,37.79,37.8,167000.0,29.9024,29.9103,29.8471,29.855,167000.0
2008-04-21 11:00:00,37.81,37.81,37.7,37.72,107400.0,29.8629,29.8629,29.776,29.7918,107400.0
2008-04-21 11:10:00,37.72,37.86,37.65,37.81,108700.0,29.7918,29.9024,29.7365,29.8629,108700.0
2008-04-21 11:20:00,37.81,37.97,37.78,37.82,111100.0,29.8629,29.9893,29.8392,29.8708,111100.0
2008-04-21 11:30:00,37.81,37.83,37.79,37.82,103300.0,29.8629,29.8787,29.8471,29.8708,103300.0
2008-04-21 11:40:00,37.83,37.83,37.75,37.77,115000.0,29.8787,29.8787,29.8155,29.8313,115000.0
2008-04-21 11:50:00,37.77,37.81,37.72,37.8,113500.0,29.8313,29.8629,29.7918,29.855,113500.0
2008-04-21 12:00:00,37.79,37.83,37.75,37.81,111600.0,29.8471,29.8787,29.8155,29.8629,111600.0
2008-04-21 12:10:00,37.82,37.84,37.79,37.83,230700.0,29.8708,29.8866,29.8471,29.8787,230700.0
2008-04-21 12:20:00,37.83,37.84,37.78,37.82,94700.0,29.8787,29.8866,29.8392,29.8708,94700.0
2008-04-21 12:30:00,37.83,37.83,37.79,37.81,99500.0,29.8787,29.8787,29.8471,29.8629,99500.0
2008-04-21 12:40:00,37.82,37.82,37.79,37.82,73000.0,29.8708,29.8708,29.8471,29.8708,73000.0
2008-04-21 12:50:00,37.81,37.97,37.81,37.83,222100.0,29.8629,29.9893,29.8629,29.8787,222100.0
2008-04-21 13:00:00,37.84,37.89,37.75,37.76,76400.0,29.8866,29.9261,29.8155,29.8234,76400.0
2008-04-21 13:10:00,37.76,37.8,37.7,37.74,178200.0,29.8234,29.855,29.776,29.8076,178200.0
2008-04-21 13:20:00,37.75,37.75,37.65,37.68,201200.0,29.8155,29.8155,29.7365,29.7602,201200.0
2008-04-21 13:30:00,37.69,37.8,37.6,37.62,146000.0,29.7681,29.855,29.697,29.7128,146000.0
2008-04-21 13:40:00,37.61,37.62,37.6,37.6,102900.0,29.7049,29.7128,29.697,29.697,102900.0
2008-04-21 13:50:00,37.61,37.7,37.58,37.69,129600.0,29.7049,29.776,29.6812,29.7681,129600.0
2008-04-21 14:00:00,37.7,37.72,37.68,37.68,106600.0,29.776,29.7918,29.7602,29.7602,106600.0
2008-04-21 14:10:00,37.68,37.71,37.62,37.67,167200.0,29.7602,29.7839,29.7128,29.7523,167200.0
2008-04-21 14:20:00,37.67,37.7,37.64,37.69,173100.0,29.7523,29.776,29.7286,29.7681,173100.0
2008-04-21 14:30:00,37.69,37.72,37.61,37.64,284400.0,29.7681,29.7918,29.7049,29.7286,284400.0
2008-04-21 14:40:00,37.64,37.64,37.6,37.61,141900.0,29.7286,29.7286,29.697,29.7049,141900.0
2008-04-21 14:50:00,37.62,37.7,37.6,37.7,173000.0,29.7128,29.776,29.697,29.776,173000.0
2008-04-21 15:00:00,37.7,37.83,37.68,37.83,202300.0,29.776,29.8787,29.7602,29.8787,202300.0
2008-04-21 15:10:00,37.82,37.9,37.79,37.85,219200.0,29.8708,29.934,29.8471,29.8945,219200.0
2008-04-21 15:20:00,37.85,37.95,37.83,37.93,340700.0,29.8945,29.9735,29.8787,29.9577,340700.0
2008-04-21 15:30:00,37.92,38.1,37.91,38.07,519800.0,29.9498,30.0919,29.9419,30.0682,519800.0
2008-04-21 15:40:00,38.06,38.07,37.99,38.01,456800.0,30.0604,30.0682,30.0051,30.0209,456800.0
2008-04-21 15:50:00,38.01,38.02,37.82,37.84,490000.0,30.0209,30.0288,29.8708,29.8866,490000.0
2008-04-22 09:30:00,33.67,34.66,33.48,34.52,2793300.0,26.5931,27.375,26.443,27.2644,2793300.0
2008-04-22 09:40:00,34.54,35.05,34.36,34.54,1960100.0,27.2802,27.683,27.138,27.2802,1960100.0
2008-04-22 09:50:00,34.54,34.57,34.1,34.24,1456600.0,27.2802,27.3039,26.9327,27.0433,1456600.0
2008-04-22 10:00:00,34.25,34.27,33.84,34.22,2143700.0,27.0512,27.067,26.7273,27.0275,2143700.0
2008-04-22 10:10:00,34.21,34.58,34.02,34.42,844000.0,27.0196,27.3118,26.8695,27.1854,844000.0
2008-04-22 10:20:00,34.42,34.48,34.03,34.06,1292200.0,27.1854,27.2328,26.8774,26.9011,1292200.0
2008-04-22 10:30:00,34.05,34.49,34.03,34.48,399000.0,26.8932,27.2407,26.8774,27.2328,399000.0
2008-04-22 10:40:00,34.48,34.49,34.25,34.44,376900.0,27.2328,27.2407,27.0512,27.2012,376900.0
2008-04-22 10:50:00,34.45,34.46,34.25,34.31,533200.0,27.2091,27.217,27.0512,27.0985,533200.0
2008-04-22 11:00:00,34.31,34.31,34.03,34.06,718200.0,27.0985,27.0985,26.8774,26.9011,718200.0
2008-04-22 11:10:00,34.07,34.1,33.95,34.0,787900.0,26.909,26.9327,26.8142,26.8537,787900.0
2008-04-22 11:20:00,34.0,34.02,33.61,33.93,1013500.0,26.8537,26.8695,26.5457,26.7984,1013500.0
2008-04-22 11:30:00,33.93,34.0,33.84,34.0,419300.0,26.7984,26.8537,26.7273,26.8537,419300.0
2008-04-22 11:40:00,34.0,34.12,33.85,33.87,412400.0,26.8537,26.9485,26.7352,26.751,412400.0
2008-04-22 11:50:00,33.88,33.9,33.68,33.72,414600.0,26.7589,26.7747,26.601,26.6326,414600.0
2008-04-22 12:00:00,33.72,33.83,33.62,33.69,591000.0,26.6326,26.7194,26.5536,26.6089,591000.0
2008-04-22 12:10:00,33.69,33.77,33.64,33.68,422100.0,26.6089,26.672,26.5694,26.601,422100.0
2008-04-22 12:20:00,33.68,33.82,33.66,33.72,303000.0,26.601,26.7115,26.5852,26.6326,303000.0
2008-04-22 12:30:00,33.72,33.8,33.7,33.78,324000.0,26.6326,26.6957,26.6168,26.6799,324000.0
2008-04-22 12:40:00,33.78,33.91,33.73,33.91,331500.0,26.6799,26.7826,26.6405,26.7826,331500.0
2008-04-22 12:50:00,33.91,33.96,33.8,33.9,411900.0,26.7826,26.8221,26.6957,26.7747,411900.0
2008-04-22 13:00:00,33.9,34.0,33.83,33.95,600400.0,26.7747,26.8537,26.7194,26.8142,600400.0
2008-04-22 13:10:00,33.96,34.0,33.8,33.93,572800.0,26.8221,26.8537,26.6957,26.7984,572800.0
2008-04-22 13:20:00,33.93,33.96,33.87,33.91,321600.0,26.7984,26.8221,26.751,26.7826,321600.0
2008-04-22 13:30:00,33.92,33.96,33.89,33.9,249000.0,26.7905,26.8221,26.7668,26.7747,249000.0
2008-04-22 13:40:00,33.9,33.92,33.84,33.87,234300.0,26.7747,26.7905,26.7273,26.751,234300.0
2008-04-22 13:50:00,33.87,33.95,33.85,33.94,203000.0,26.751,26.8142,26.7352,26.8063,203000.0
2008-04-22 14:00:00,33.94,33.96,33.93,33.96,306900.0,26.8063,26.8221,26.7984,26.8221,306900.0
2008-04-22 14:10:00,33.95,33.97,33.84,33.9,495500.0,26.8142,26.83,26.7273,26.7747,495500.0
2008-04-22 14:20:00,33.89,34.0,33.85,33.94,439500.0,26.7668,26.8537,26.7352,26.8063,439500.0
2008-04-22 14:30:00,33.94,33.99,33.85,33.86,208800.0,26.8063,26.8458,26.7352,26.7431,208800.0
2008-04-22 14:40:00,33.85,33.97,33.85,33.96,319500.0,26.7352,26.83,26.7352,26.8221,319500.0
2008-04-22 14:50:00,33.96,33.97,33.75,33.79,406000.0,26.8221,26.83,26.6562,26.6878,406000.0
2008-04-22 15:00:00,33.79,33.9,33.75,33.84,519200.0,26.6878,26.7747,26.6562,26.7273,519200.0
2008-04-22 15:10:00,33.85,33.89,33.83,33.85,310600.0,26.7352,26.7668,26.7194,26.7352,310600.0
2008-04-22 15:20:00,33.86,33.89,33.84,33.85,175500.0,26.7431,26.7668,26.7273,26.7352,175500.0
2008-04-22 15:30:00,33.85,33.9,33.83,33.84,368000.0,26.7352,26.7747,26.7194,26.7273,368000.0
2008-04-22 15:40:00,33.84,33.96,33.82,33.89,835800.0,26.7273,26.8221,26.7115,26.7668,835800.0
2008-04-22 15:50:00,33.89,34.15,33.85,34.14,1445600.0,26.7668,26.9722,26.7352,26.9643,1445600.0
2008-04-23 09:30:00,34.06,34.13,33.85,33.94,592400.0,26.9011,26.9564,26.7352,26.8063,592400.0
2008-04-23 09:40:00,33.96,33.98,33.77,33.9,860000.0,26.8221,26.8379,26.672,26.7747,860000.0
2008-04-23 09:50:00,33.9,34.05,33.9,34.02,461400.0,26.7747,26.8932,26.7747,26.8695,461400.0
2008-04-23 10:00:00,34.01,34.45,34.01,34.23,681000.0,26.8616,27.2091,26.8616,27.0354,681000.0
2008-04-23 10:10:00,34.23,34.26,33.95,34.12,576100.0,27.0354,27.0591,26.8142,26.9485,576100.0
2008-04-23 10:20:00,34.12,34.26,33.99,34.16,626000.0,26.9485,27.0591,26.8458,26.9801,626000.0
2008-04-23 10:30:00,34.15,34.46,34.13,34.44,601400.0,26.9722,27.217,26.9564,27.2012,601400.0
2008-04-23 10:40:00,34.44,34.48,34.35,34.4,261400.0,27.2012,27.2328,27.1301,27.1696,261400.0
2008-04-23 10:50:00,34.4,34.57,34.39,34.4,337400.0,27.1696,27.3039,27.1617,27.1696,337400.0
2008-04-23 11:00:00,34.4,34.53,34.37,34.46,312400.0,27.1696,27.2723,27.1459,27.217,312400.0
2008-04-23 11:10:00,34.45,34.47,34.25,34.33,250400.0,27.2091,27.2249,27.0512,27.1143,250400.0
2008-04-23 11:20:00,34.33,34.42,34.32,34.34,222600.0,27.1143,27.1854,27.1064,27.1222,222600.0
2008-04-23 11:30:00,34.33,34.44,34.29,34.37,493600.0,27.1143,27.2012,27.0827,27.1459,493600.0
2008-04-23 11:40:00,34.38,34.44,34.35,34.39,254700.0,27.1538,27.2012,27.1301,27.1617,254700.0
2008-04-23 11:50:00,34.39,34.69,34.37,34.4,606200.0,27.1617,27.3987,27.1459,27.1696,606200.0
2008-04-23 12:00:00,34.4,34.42,34.17,34.17,440400.0,27.1696,27.1854,26.988,26.988,440400.0
2008-04-23 12:10:00,34.17,34.24,34.09,34.17,395200.0,26.988,27.0433,26.9248,26.988,395200.0
2008-04-23 12:20:00,34.17,34.3,34.15,34.3,307100.0,26.988,27.0906,26.9722,27.0906,307100.0
2008-04-23 12:30:00,34.29,34.36,34.25,34.26,230400.0,27.0827,27.138,27.0512,27.0591,230400.0
2008-04-23 12:40:00,34.26,34.39,34.26,34.32,193300.0,27.0591,27.1617,27.0591,27.1064,193300.0
2008-04-23 12:50:00,34.31,34.35,34.26,34.34,190100.0,27.0985,27.1301,27.0591,27.1222,190100.0
2008-04-23 13:00:00,34.34,34.5,34.33,34.5,414900.0,27.1222,27.2486,27.1143,27.2486,414900.0
2008-04-23 13:10:00,34.5,34.78,34.49,34.77,448500.0,27.2486,27.4698,27.2407,27.4619,448500.0
2008-04-23 13:20:00,34.78,35.1,34.78,35.07,435000.0,27.4698,27.7225,27.4698,27.6988,435000.0
2008-04-23 13:30:00,35.07,35.12,34.96,35.0,529700.0,27.6988,27.7383,27.6119,27.6435,529700.0
2008-04-23 13:40:00,35.01,35.17,34.89,35.14,465300.0,27.6514,27.7778,27.5566,27.7541,465300.0
2008-04-23 13:50:00,35.13,35.17,35.07,35.13,448000.0,27.7462,27.7778,27.6988,27.7462,448000.0
2008-04-23 14:00:00,35.13,35.14,34.87,34.94,343000.0,27.7462,27.7541,27.5408,27.5961,343000.0
2008-04-23 14:10:00,34.94,34.96,34.87,34.89,260400.0,27.5961,27.6119,27.5408,27.5566,260400.0
2008-04-23 14:20:00,34.89,34.89,34.63,34.65,355400.0,27.5566,27.5566,27.3513,27.3671,355400.0
2008-04-23 14:30:00,34.65,34.81,34.62,34.62,265400.0,27.3671,27.4935,27.3434,27.3434,265400.0
2008-04-23 14:40:00,34.62,34.79,34.61,34.61,203400.0,27.3434,27.4777,27.3355,27.3355,203400.0
2008-04-23 14:50:00,34.61,34.62,34.5,34.54,289200.0,27.3355,27.3434,27.2486,27.2802,289200.0
2008-04-23 15:00:00,34.54,34.64,34.53,34.55,222500.0,27.2802,27.3592,27.2723,27.2881,222500.0
2008-04-23 15:10:00,34.55,34.63,34.55,34.58,192100.0,27.2881,27.3513,27.2881,27.3118,192100.0
2008-04-23 15:20:00,34.58,34.65,34.56,34.58,233700.0,27.3118,27.3671,27.296,27.3118,233700.0
2008-04-23 15:30:00,34.58,34.62,34.57,34.62,306800.0,27.3118,27.3434,27.3039,27.3434,306800.0
2008-04-23 15:40:00,34.61,34.64,34.59,34.63,493800.0,27.3355,27.3592,27.3197,27.3513,493800.0
2008-04-23 15:50:00,34.62,34.84,34.61,34.79,617200.0,27.3434,27.5171,27.3355,27.4777,617200.0
2008-04-24 09:30:00,34.5,35.29,34.5,35.26,383100.0,27.2486,27.8726,27.2486,27.8489,383100.0
2008-04-24 09:40:00,35.26,35.26,34.72,34.74,354100.0,27.8489,27.8489,27.4224,27.4382,354100.0
2008-04-24 09:50:00,34.74,34.9,34.21,34.34,555600.0,27.4382,27.5645,27.0196,27.1222,555600.0
2008-04-24 10:00:00,34.34,34.43,34.25,34.31,508300.0,27.1222,27.1933,27.0512,27.0985,508300.0
2008-04-24 10:10:00,34.31,34.34,34.13,34.13,295200.0,27.0985,27.1222,26.9564,26.9564,295200.0
2008-04-24 10:20:00,34.13,34.15,33.98,34.06,378400.0,26.9564,26.9722,26.8379,26.9011,378400.0
2008-04-24 10:30:00,34.06,34.07,33.91,34.03,389900.0,26.9011,26.909,26.7826,26.8774,389900.0
2008-04-24 10:40:00,34.03,34.06,33.93,33.95,244400.0,26.8774,26.9011,26.7984,26.8142,244400.0
2008-04-24 10:50:00,33.96,33.96,33.7,33.74,245700.0,26.8221,26.8221,26.6168,26.6484,245700.0
2008-04-24 11:00:00,33.73,33.81,33.64,33.67,224000.0,26.6405,26.7036,26.5694,26.5931,224000.0
2008-04-24 11:10:00,33.68,33.69,33.57,33.59,193600.0,26.601,26.6089,26.5141,26.5299,193600.0
2008-04-24 11:20:00,33.59,33.61,33.41,33.46,325900.0,26.5299,26.5457,26.3877,26.4272,325900.0
2008-04-24 11:30:00,33.46,33.68,33.45,33.56,268900.0,26.4272,26.601,26.4193,26.5062,268900.0
2008-04-24 11:40:00,33.56,33.78,33.54,33.72,166500.0,26.5062,26.6799,26.4904,26.6326,166500.0
2008-04-24 11:50:00,33.72,33.77,33.61,33.69,176400.0,26.6326,26.672,26.5457,26.6089,176400.0
2008-04-24 12:00:00,33.7,33.79,33.61,33.79,171400.0,26.6168,26.6878,26.5457,26.6878,171400.0
2008-04-24 12:10:00,33.79,33.92,33.79,33.87,137100.0,26.6878,26.7905,26.6878,26.751,137100.0
2008-04-24 12:20:00,33.86,33.87,33.74,33.83,191600.0,26.7431,26.751,26.6484,26.7194,191600.0
2008-04-24 12:30:00,33.81,33.91,33.81,33.9,124700.0,26.7036,26.7826,26.7036,26.7747,124700.0
2008-04-24 12:40:00,33.9,34.0,33.89,33.95,129800.0,26.7747,26.8537,26.7668,26.8142,129800.0
2008-04-24 12:50:00,33.95,33.96,33.89,33.95,85200.0,26.8142,26.8221,26.7668,26.8142,85200.0
2008-04-24 13:00:00,33.94,34.02,33.92,33.92,199400.0,26.8063,26.8695,26.7905,26.7905,199400.0
2008-04-24 13:10:00,33.92,33.99,33.87,33.87,112800.0,26.7905,26.8458,26.751,26.751,112800.0
2008-04-24 13:20:00,33.88,33.89,33.82,33.87,123500.0,26.7589,26.7668,26.7115,26.751,123500.0
2008-04-24 13:30:00,33.87,33.87,33.75,33.76,131300.0,26.751,26.751,26.6562,26.6641,131300.0
2008-04-24 13:40:00,33.76,33.79,33.71,33.76,188800.0,26.6641,26.6878,26.6247,26.6641,188800.0
2008-04-24 13:50:00,33.77,33.77,33.7,33.72,177100.0,26.672,26.672,26.6168,26.6326,177100.0
2008-04-24 14:00:00,33.71,33.89,33.7,33.87,228000.0,26.6247,26.7668,26.6168,26.751,228000.0
2008-04-24 14:10:00,33.87,33.88,33.81,33.86,176600.0,26.751,26.7589,26.7036,26.7431,176600.0
2008-04-24 14:20:00,33.86,33.91,33.85,33.88,156300.0,26.7431,26.7826,26.7352,26.7589,156300.0
2008-04-24 14:30:00,33.87,33.88,33.8,33.84,128900.0,26.751,26.7589,26.6957,26.7273,128900.0
2008-04-24 14:40:00,33.84,33.87,33.77,33.79,213800.0,26.7273,26.751,26.672,26.6878,213800.0
2008-04-24 14:50:00,33.79,33.82,33.75,33.81,159400.0,26.6878,26.7115,26.6562,26.7036,159400.0
2008-04-24 15:00:00,33.8,33.89,33.8,33.84,200300.0,26.6957,26.7668,26.6957,26.7273,200300.0
2008-04-24 15:10:00,33.85,33.87,33.78,33.82,255800.0,26.7352,26.751,26.6799,26.7115,255800.0
2008-04-24 15:20:00,33.83,33.87,33.8,33.81,183600.0,26.7194,26.751,26.6957,26.7036,183600.0
2008-04-24 15:30:00,33.81,33.9,33.77,33.9,336800.0,26.7036,26.7747,26.672,26.7747,336800.0
2008-04-24 15:40:00,33.89,33.89,33.7,33.78,531100.0,26.7668,26.7668,26.6168,26.6799,531100.0
2008-04-24 15:50:00,33.77,33.78,33.62,33.63,695500.0,26.672,26.6799,26.5536,26.5615,695500.0
2008-04-25 09:30:00,33.81,34.2,33.65,34.2,271100.0,26.7036,27.0117,26.5773,27.0117,271100.0
2008-04-25 09:40:00,34.21,34.29,34.03,34.03,304700.0,27.0196,27.0827,26.8774,26.8774,304700.0
2008-04-25 09:50:00,34.05,34.08,33.84,33.85,176400.0,26.8932,26.9169,26.7273,26.7352,176400.0
2008-04-25 10:00:00,33.85,33.95,33.8,33.86,206600.0,26.7352,26.8142,26.6957,26.7431,206600.0
2008-04-25 10:10:00,33.86,33.98,33.78,33.94,210500.0,26.7431,26.8379,26.6799,26.8063,210500.0
2008-04-25 10:20:00,33.94,34.07,33.91,33.95,207700.0,26.8063,26.909,26.7826,26.8142,207700.0
2008-04-25 10:30:00,33.95,34.0,33.85,33.85,292600.0,26.8142,26.8537,26.7352,26.7352,292600.0
2008-04-25 10:40:00,33.85,33.88,33.76,33.84,204300.0,26.7352,26.7589,26.6641,26.7273,204300.0
2008-04-25 10:50:00,33.84,33.91,33.83,33.87,96600.0,26.7273,26.7826,26.7194,26.751,96600.0
2008-04-25 11:00:00,33.86,33.87,33.77,33.77,157900.0,26.7431,26.751,26.672,26.672,157900.0
2008-04-25 11:10:00,33.77,33.79,33.6,33.67,330200.0,26.672,26.6878,26.5378,26.5931,330200.0
2008-04-25 11:20:00,33.67,33.69,33.57,33.63,229400.0,26.5931,26.6089,26.5141,26.5615,229400.0
2008-04-25 11:30:00,33.64,33.85,33.64,33.82,216500.0,26.5694,26.7352,26.5694,26.7115,216500.0
2008-04-25 11:40:00,33.83,33.98,33.83,33.96,157100.0,26.7194,26.8379,26.7194,26.8221,157100.0
2008-04-25 11:50:00,33.96,34.05,33.95,34.0,166100.0,26.8221,26.8932,26.8142,26.8537,166100.0
2008-04-25 12:00:00,34.0,34.0,33.85,33.87,130100.0,26.8537,26.8537,26.7352,26.751,130100.0
2008-04-25 12:10:00,33.87,33.92,33.82,33.83,163600.0,26.751,26.7905,26.7115,26.7194,163600.0
2008-04-25 12:20:00,33.83,33.85,33.81,33.82,85000.0,26.7194,26.7352,26.7036,26.7115,85000.0
2008-04-25 12:30:00,33.82,33.82,33.69,33.79,230800.0,26.7115,26.7115,26.6089,26.6878,230800.0
2008-04-25 12:40:00,33.79,33.84,33.78,33.83,115600.0,26.6878,26.7273,26.6799,26.7194,115600.0
2008-04-25 12:50:00,33.83,33.84,33.79,33.81,187900.0,26.7194,26.7273,26.6878,26.7036,187900.0
2008-04-25 13:00:00,33.8,33.86,33.8,33.85,103200.0,26.6957,26.7431,26.6957,26.7352,103200.0
2008-04-25 13:10:00,33.85,33.88,33.8,33.81,99600.0,26.7352,26.7589,26.6957,26.7036,99600.0
2008-04-25 13:20:00,33.81,33.9,33.8,33.87,166400.0,26.7036,26.7747,26.6957,26.751,166400.0
2008-04-25 13:30:00,33.86,33.86,33.8,33.85,106800.0,26.7431,26.7431,26.6957,26.7352,106800.0
2008-04-25 13:40:00,33.85,34.09,33.85,34.0,430900.0,26.7352,26.9248,26.7352,26.8537,430900.0
2008-04-25 13:50:00,34.0,34.14,33.93,34.11,524300.0,26.8537,26.9643,26.7984,26.9406,524300.0
2008-04-25 14:00:00,34.11,34.11,34.04,34.05,237500.0,26.9406,26.9406,26.8853,26.8932,237500.0
2008-04-25 14:10:00,34.05,34.13,34.03,34.12,188200.0,26.8932,26.9564,26.8774,26.9485,188200.0
2008-04-25 14:20:00,34.12,34.12,34.09,34.11,126900.0,26.9485,26.9485,26.9248,26.9406,126900.0
2008-04-25 14:30:00,34.1,34.13,34.1,34.11,246500.0,26.9327,26.9564,26.9327,26.9406,246500.0
2008-04-25 14:40:00,34.11,34.11,33.98,33.99,713000.0,26.9406,26.9406,26.8379,26.8458,713000.0
2008-04-25 14:50:00,33.99,34.0,33.95,33.98,212400.0,26.8458,26.8537,26.8142,26.8379,212400.0
2008-04-25 15:00:00,33.98,34.01,33.94,33.99,224100.0,26.8379,26.8616,26.8063,26.8458,224100.0
2008-04-25 15:10:00,34.0,34.07,33.99,34.03,528800.0,26.8537,26.909,26.8458,26.8774,528800.0
2008-04-25 15:20:00,34.03,34.09,33.97,33.98,238200.0,26.8774,26.9248,26.83,26.8379,238200.0
2008-04-25 15:30:00,33.99,34.0,33.9,33.91,252300.0,26.8458,26.8537,26.7747,26.7826,252300.0
2008-04-25 15:40:00,33.9,34.01,33.86,33.99,460200.0,26.7747,26.8616,26.7431,26.8458,460200.0
2008-04-25 15:50:00,33.98,34.0,33.89,33.96,713600.0,26.8379,26.8537,26.7668,26.8221,713600.0
2008-04-28 09:30:00,34.0,34.15,33.75,33.79,424800.0,26.8537,26.9722,26.6562,26.6878,424800.0
2008-04-28 09:40:00,33.76,33.78,33.55,33.56,381400.0,26.6641,26.6799,26.4983,26.5062,381400.0
2008-04-28 09:50:00,33.57,33.69,33.51,33.63,345500.0,26.5141,26.6089,26.4667,26.5615,345500.0
2008-04-28 10:00:00,33.63,33.7,33.55,33.62,273500.0,26.5615,26.6168,26.4983,26.5536,273500.0
2008-04-28 10:10:00,33.63,33.85,33.63,33.68,214900.0,26.5615,26.7352,26.5615,26.601,214900.0
2008-04-28 10:20:00,33.67,33.86,33.64,33.83,195200.0,26.5931,26.7431,26.5694,26.7194,195200.0
2008-04-28 10:30:00,33.83,33.92,33.79,33.92,182100.0,26.7194,26.7905,26.6878,26.7905,182100.0
2008-04-28 10:40:00,33.92,33.93,33.74,33.77,135800.0,26.7905,26.7984,26.6484,26.672,135800.0
2008-04-28 10:50:00,33.77,33.83,33.72,33.83,138100.0,26.672,26.7194,26.6326,26.7194,138100.0
2008-04-28 11:00:00,33.83,33.83,33.73,33.74,245200.0,26.7194,26.7194,26.6405,26.6484,245200.0
2008-04-28 11:10:00,33.74,33.74,33.61,33.61,167000.0,26.6484,26.6484,26.5457,26.5457,167000.0
2008-04-28 11:20:00,33.62,33.65,33.55,33.59,203300.0,26.5536,26.5773,26.4983,26.5299,203300.0
2008-04-28 11:30:00,33.59,33.72,33.58,33.68,177800.0,26.5299,26.6326,26.522,26.601,177800.0
2008-04-28 11:40:00,33.68,33.79,33.67,33.76,205500.0,26.601,26.6878,26.5931,26.6641,205500.0
2008-04-28 11:50:00,33.77,33.84,33.75,33.81,181700.0,26.672,26.7273,26.6562,26.7036,181700.0
2008-04-28 12:00:00,33.8,33.81,33.64,33.66,271400.0,26.6957,26.7036,26.5694,26.5852,271400.0
2008-04-28 12:10:00,33.65,33.71,33.64,33.67,151900.0,26.5773,26.6247,26.5694,26.5931,151900.0
2008-04-28 12:20:00,33.67,33.7,33.58,33.62,179000.0,26.5931,26.6168,26.522,26.5536,179000.0
2008-04-28 12:30:00,33.62,33.68,33.59,33.67,137100.0,26.5536,26.601,26.5299,26.5931,137100.0
2008-04-28 12:40:00,33.67,33.68,33.6,33.66,107200.0,26.5931,26.601,26.5378,26.5852,107200.0
2008-04-28 12:50:00,33.66,33.72,33.65,33.7,102500.0,26.5852,26.6326,26.5773,26.6168,102500.0
2008-04-28 13:00:00,33.7,33.75,33.69,33.71,137600.0,26.6168,26.6562,26.6089,26.6247,137600.0
2008-04-28 13:10:00,33.71,33.78,33.7,33.75,216500.0,26.6247,26.6799,26.6168,26.6562,216500.0
2008-04-28 13:20:00,33.75,33.77,33.68,33.72,262400.0,26.6562,26.672,26.601,26.6326,262400.0
2008-04-28 13:30:00,33.72,33.76,33.68,33.71,220500.0,26.6326,26.6641,26.601,26.6247,220500.0
2008-04-28 13:40:00,33.72,33.75,33.61,33.7,427000.0,26.6326,26.6562,26.5457,26.6168,427000.0
2008-04-28 13:50:00,33.7,33.75,33.67,33.72,98100.0,26.6168,26.6562,26.5931,26.6326,98100.0
2008-04-28 14:00:00,33.72,33.72,33.68,33.71,162000.0,26.6326,26.6326,26.601,26.6247,162000.0
2008-04-28 14:10:00,33.71,33.71,33.66,33.71,198700.0,26.6247,26.6247,26.5852,26.6247,198700.0
2008-04-28 14:20:00,33.71,33.72,33.65,33.65,207900.0,26.6247,26.6326,26.5773,26.5773,207900.0
2008-04-28 14:30:00,33.65,33.73,33.64,33.68,301000.0,26.5773,26.6405,26.5694,26.601,301000.0
2008-04-28 14:40:00,33.67,33.71,33.6,33.65,340600.0,26.5931,26.6247,26.5378,26.5773,340600.0
2008-04-28 14:50:00,33.65,33.7,33.57,33.64,218100.0,26.5773,26.6168,26.5141,26.5694,218100.0
2008-04-28 15:00:00,33.63,33.73,33.62,33.64,239500.0,26.5615,26.6405,26.5536,26.5694,239500.0
2008-04-28 15:10:00,33.65,33.66,33.61,33.63,343300.0,26.5773,26.5852,26.5457,26.5615,343300.0
2008-04-28 15:20:00,33.64,33.66,33.53,33.53,205600.0,26.5694,26.5852,26.4825,26.4825,205600.0
2008-04-28 15:30:00,33.54,33.57,33.52,33.53,259300.0,26.4904,26.5141,26.4746,26.4825,259300.0
2008-04-28 15:40:00,33.54,33.66,33.46,33.6,570400.0,26.4904,26.5852,26.4272,26.5378,570400.0
2008-04-28 15:50:00,33.6,33.65,33.49,33.59,449600.0,26.5378,26.5773,26.4509,26.5299,449600.0
2008-04-29 09:30:00,33.47,33.48,33.18,33.3,261000.0,26.4351,26.443,26.2061,26.3008,261000.0
2008-04-29 09:40:00,33.3,33.3,33.01,33.14,315700.0,26.3008,26.3008,26.0718,26.1745,315700.0
2008-04-29 09:50:00,33.14,33.47,33.11,33.33,424100.0,26.1745,26.4351,26.1508,26.3245,424100.0
2008-04-29 10:00:00,33.32,33.39,33.25,33.26,297300.0,26.3166,26.3719,26.2613,26.2692,297300.0
2008-04-29 10:10:00,33.26,33.26,33.02,33.09,344700.0,26.2692,26.2692,26.0797,26.135,344700.0
2008-04-29 10:20:00,33.09,33.14,33.03,33.04,297700.0,26.135,26.1745,26.0876,26.0955,297700.0
2008-04-29 10:30:00,33.04,33.11,33.02,33.09,405400.0,26.0955,26.1508,26.0797,26.135,405400.0
2008-04-29 10:40:00,33.09,33.1,33.02,33.05,226200.0,26.135,26.1429,26.0797,26.1034,226200.0
2008-04-29 10:50:00,33.07,33.12,33.05,33.1,171400.0,26.1192,26.1587,26.1034,26.1429,171400.0
2008-04-29 11:00:00,33.1,33.11,33.06,33.08,206400.0,26.1429,26.1508,26.1113,26.1271,206400.0
2008-04-29 11:10:00,33.08,33.08,32.94,32.98,402800.0,26.1271,26.1271,26.0165,26.0481,402800.0
2008-04-29 11:20:00,32.98,33.2,32.97,33.12,366500.0,26.0481,26.2219,26.0402,26.1587,366500.0
2008-04-29 11:30:00,33.13,33.24,33.13,33.2,155000.0,26.1666,26.2534,26.1666,26.2219,155000.0
2008-04-29 11:40:00,33.22,33.31,33.2,33.26,326900.0,26.2376,26.3087,26.2219,26.2692,326900.0
2008-04-29 11:50:00,33.26,33.38,33.25,33.3,165600.0,26.2692,26.364,26.2613,26.3008,165600.0
2008-04-29 12:00:00,33.31,33.37,33.27,33.31,186000.0,26.3087,26.3561,26.2771,26.3087,186000.0
2008-04-29 12:10:00,33.31,33.35,33.28,33.3,159000.0,26.3087,26.3403,26.285,26.3008,159000.0
2008-04-29 12:20:00,33.31,33.45,33.28,33.43,168500.0,26.3087,26.4193,26.285,26.4035,168500.0
2008-04-29 12:30:00,33.44,33.46,33.33,33.35,142600.0,26.4114,26.4272,26.3245,26.3403,142600.0
2008-04-29 12:40:00,33.35,33.4,33.34,33.37,106100.0,26.3403,26.3798,26.3324,26.3561,106100.0
2008-04-29 12:50:00,33.38,33.39,33.27,33.28,147800.0,26.364,26.3719,26.2771,26.285,147800.0
2008-04-29 13:00:00,33.28,33.32,33.22,33.29,199600.0,26.285,26.3166,26.2376,26.2929,199600.0
2008-04-29 13:10:00,33.3,33.34,33.29,33.32,108400.0,26.3008,26.3324,26.2929,26.3166,108400.0
2008-04-29 13:20:00,33.33,33.37,33.31,33.36,117200.0,26.3245,26.3561,26.3087,26.3482,117200.0
2008-04-29 13:30:00,33.36,33.39,33.35,33.39,129100.0,26.3482,26.3719,26.3403,26.3719,129100.0
2008-04-29 13:40:00,33.39,33.41,33.34,33.34,166000.0,26.3719,26.3877,26.3324,26.3324,166000.0
2008-04-29 13:50:00,33.34,33.36,33.31,33.33,110400.0,26.3324,26.3482,26.3087,26.3245,110400.0
2008-04-29 14:00:00,33.34,33.36,33.3,33.3,129400.0,26.3324,26.3482,26.3008,26.3008,129400.0
2008-04-29 14:10:00,33.31,33.35,33.3,33.32,112900.0,26.3087,26.3403,26.3008,26.3166,112900.0
2008-04-29 14:20:00,33.32,33.39,33.32,33.37,126900.0,26.3166,26.3719,26.3166,26.3561,126900.0
2008-04-29 14:30:00,33.38,33.4,33.29,33.29,185000.0,26.364,26.3798,26.2929,26.2929,185000.0
2008-04-29 14:40:00,33.29,33.33,33.27,33.32,215500.0,26.2929,26.3245,26.2771,26.3166,215500.0
2008-04-29 14:50:00,33.33,33.36,33.3,33.34,326500.0,26.3245,26.3482,26.3008,26.3324,326500.0
2008-04-29 15:00:00,33.34,33.37,33.32,33.35,150200.0,26.3324,26.3561,26.3166,26.3403,150200.0
2008-04-29 15:10:00,33.36,33.37,33.33,33.35,152600.0,26.3482,26.3561,26.3245,26.3403,152600.0
2008-04-29 15:20:00,33.35,33.36,33.31,33.32,186100.0,26.3403,26.3482,26.3087,26.3166,186100.0
2008-04-29 15:30:00,33.32,33.35,33.16,33.34,547400.0,26.3166,26.3403,26.1903,26.3324,547400.0
2008-04-29 15:40:00,33.34,33.45,33.28,33.42,527900.0,26.3324,26.4193,26.285,26.3956,527900.0
2008-04-29 15:50:00,33.42,33.43,33.35,33.42,731100.0,26.3956,26.4035,26.3403,26.3956,731100.0
2008-04-30 09:30:00,33.6,33.6,33.11,33.22,261100.0,26.5378,26.5378,26.1508,26.2376,261100.0
2008-04-30 09:40:00,33.22,33.41,33.16,33.37,188700.0,26.2376,26.3877,26.1903,26.3561,188700.0
2008-04-30 09:50:00,33.37,33.39,33.32,33.35,169800.0,26.3561,26.3719,26.3166,26.3403,169800.0
2008-04-30 10:00:00,33.34,33.34,33.14,33.2,191300.0,26.3324,26.3324,26.1745,26.2219,191300.0
2008-04-30 10:10:00,33.2,33.21,33.1,33.11,258400.0,26.2219,26.2297,26.1429,26.1508,258400.0
2008-04-30 10:20:00,33.11,33.35,33.1,33.3,131800.0,26.1508,26.3403,26.1429,26.3008,131800.0
2008-04-30 10:30:00,33.3,33.37,33.2,33.2,128300.0,26.3008,26.3561,26.2219,26.2219,128300.0
2008-04-30 10:40:00,33.21,33.28,33.17,33.17,641700.0,26.2297,26.285,26.1982,26.1982,641700.0
2008-04-30 10:50:00,33.18,33.28,33.16,33.16,202100.0,26.2061,26.285,26.1903,26.1903,202100.0
2008-04-30 11:00:00,33.18,33.21,33.18,33.19,125800.0,26.2061,26.2297,26.2061,26.214,125800.0
2008-04-30 11:10:00,33.19,33.19,33.11,33.14,187300.0,26.214,26.214,26.1508,26.1745,187300.0
2008-04-30 11:20:00,33.14,33.18,33.11,33.16,128500.0,26.1745,26.2061,26.1508,26.1903,128500.0
2008-04-30 11:30:00,33.16,33.17,33.07,33.09,236300.0,26.1903,26.1982,26.1192,26.135,236300.0
2008-04-30 11:40:00,33.1,33.1,32.98,33.01,334700.0,26.1429,26.1429,26.0481,26.0718,334700.0
2008-04-30 11:50:00,33.01,33.12,33.0,33.1,180400.0,26.0718,26.1587,26.0639,26.1429,180400.0
2008-04-30 12:00:00,33.1,33.1,33.02,33.04,185000.0,26.1429,26.1429,26.0797,26.0955,185000.0
2008-04-30 12:10:00,33.04,33.05,32.89,32.93,285600.0,26.0955,26.1034,25.977,26.0086,285600.0
2008-04-30 12:20:00,32.93,32.95,32.84,32.86,332900.0,26.0086,26.0244,25.9375,25.9533,332900.0
2008-04-30 12:30:00,32.87,32.87,32.75,32.76,279100.0,25.9612,25.9612,25.8664,25.8743,279100.0
2008-04-30 12:40:00,32.76,32.92,32.75,32.86,268200.0,25.8743,26.0007,25.8664,25.9533,268200.0
2008-04-30 12:50:00,32.86,32.89,32.83,32.87,169000.0,25.9533,25.977,25.9296,25.9612,169000.0
2008-04-30 13:00:00,32.86,32.89,32.74,32.77,366200.0,25.9533,25.977,25.8585,25.8822,366200.0
2008-04-30 13:10:00,32.77,32.82,32.71,32.82,177400.0,25.8822,25.9217,25.8348,25.9217,177400.0
2008-04-30 13:20:00,32.81,32.86,32.74,32.75,203100.0,25.9138,25.9533,25.8585,25.8664,203100.0
2008-04-30 13:30:00,32.75,32.82,32.7,32.8,256300.0,25.8664,25.9217,25.8269,25.9059,256300.0
2008-04-30 13:40:00,32.79,32.79,32.72,32.76,257000.0,25.898,25.898,25.8427,25.8743,257000.0
2008-04-30 13:50:00,32.76,32.86,32.73,32.81,135800.0,25.8743,25.9533,25.8506,25.9138,135800.0
2008-04-30 14:00:00,32.81,32.93,32.8,32.89,153000.0,25.9138,26.0086,25.9059,25.977,153000.0
2008-04-30 14:10:00,32.9,33.24,32.85,33.16,493200.0,25.9849,26.2534,25.9454,26.1903,493200.0
2008-04-30 14:20:00,33.16,33.16,32.85,32.9,322000.0,26.1903,26.1903,25.9454,25.9849,322000.0
2008-04-30 14:30:00,32.89,32.92,32.82,32.82,190900.0,25.977,26.0007,25.9217,25.9217,190900.0
2008-04-30 14:40:00,32.82,32.86,32.78,32.78,380000.0,25.9217,25.9533,25.8901,25.8901,380000.0
2008-04-30 14:50:00,32.78,32.79,32.66,32.69,397900.0,25.8901,25.898,25.7954,25.819,397900.0
2008-04-30 15:00:00,32.68,32.69,32.61,32.63,486700.0,25.8111,25.819,25.7559,25.7717,486700.0
2008-04-30 15:10:00,32.63,32.64,32.51,32.58,592000.0,25.7717,25.7796,25.6769,25.7322,592000.0
2008-04-30 15:20:00,32.58,32.59,32.5,32.53,542900.0,25.7322,25.7401,25.669,25.6927,542900.0
2008-04-30 15:30:00,32.52,32.6,32.51,32.59,559000.0,25.6848,25.748,25.6769,25.7401,559000.0
2008-04-30 15:40:00,32.6,32.73,32.51,32.69,895300.0,25.748,25.8506,25.6769,25.819,895300.0
2008-04-30 15:50:00,32.69,32.75,32.59,32.64,680500.0,25.819,25.8664,25.7401,25.7796,680500.0
2008-05-01 09:30:00,32.72,32.72,32.32,32.54,350600.0,25.8427,25.8427,25.5268,25.7006,350600.0
2008-05-01 09:40:00,32.52,32.52,32.34,32.44,343700.0,25.6848,25.6848,25.5426,25.6216,343700.0
2008-05-01 09:50:00,32.44,32.79,32.44,32.55,268200.0,25.6216,25.898,25.6216,25.7085,268200.0
2008-05-01 10:00:00,32.54,32.83,32.49,32.72,219600.0,25.7006,25.9296,25.6611,25.8427,219600.0
2008-05-01 10:10:00,32.73,32.73,32.61,32.68,300900.0,25.8506,25.8506,25.7559,25.8111,300900.0
2008-05-01 10:20:00,32.68,32.85,32.67,32.8,190900.0,25.8111,25.9454,25.8032,25.9059,190900.0
2008-05-01 10:30:00,32.8,32.85,32.79,32.81,193700.0,25.9059,25.9454,25.898,25.9138,193700.0
2008-05-01 10:40:00,32.8,32.9,32.79,32.86,322500.0,25.9059,25.9849,25.898,25.9533,322500.0
2008-05-01 10:50:00,32.87,32.92,32.78,32.8,536600.0,25.9612,26.0007,25.8901,25.9059,536600.0
2008-05-01 11:00:00,32.8,32.9,32.8,32.86,531500.0,25.9059,25.9849,25.9059,25.9533,531500.0
2008-05-01 11:10:00,32.86,32.92,32.84,32.9,713800.0,25.9533,26.0007,25.9375,25.9849,713800.0
2008-05-01 11:20:00,32.9,33.05,32.89,33.02,758600.0,25.9849,26.1034,25.977,26.0797,758600.0
2008-05-01 11:30:00,33.01,33.12,33.0,33.05,368100.0,26.0718,26.1587,26.0639,26.1034,368100.0
2008-05-01 11:40:00,33.05,33.12,33.03,33.09,337500.0,26.1034,26.1587,26.0876,26.135,337500.0
2008-05-01 11:50:00,33.1,33.17,33.01,33.04,277800.0,26.1429,26.1982,26.0718,26.0955,277800.0
2008-05-01 12:00:00,33.03,33.11,33.03,33.06,433600.0,26.0876,26.1508,26.0876,26.1113,433600.0
2008-05-01 12:10:00,33.06,33.08,33.04,33.05,186200.0,26.1113,26.1271,26.0955,26.1034,186200.0
2008-05-01 12:20:00,33.06,33.08,33.02,33.06,169200.0,26.1113,26.1271,26.0797,26.1113,169200.0
2008-05-01 12:30:00,33.07,33.1,33.01,33.05,565300.0,26.1192,26.1429,26.0718,26.1034,565300.0
2008-05-01 12:40:00,33.04,33.06,33.0,33.04,306200.0,26.0955,26.1113,26.0639,26.0955,306200.0
2008-05-01 12:50:00,33.05,33.14,33.02,33.1,348400.0,26.1034,26.1745,26.0797,26.1429,348400.0
2008-05-01 13:00:00,33.1,33.18,33.08,33.09,338400.0,26.1429,26.2061,26.1271,26.135,338400.0
2008-05-01 13:10:00,33.09,33.1,33.01,33.06,232700.0,26.135,26.1429,26.0718,26.1113,232700.0
2008-05-01 13:20:00,33.06,33.07,32.99,33.02,364600.0,26.1113,26.1192,26.056,26.0797,364600.0
2008-05-01 13:30:00,33.02,33.05,33.0,33.01,961100.0,26.0797,26.1034,26.0639,26.0718,961100.0
2008-05-01 13:40:00,33.01,33.01,32.97,32.99,391600.0,26.0718,26.0718,26.0402,26.056,391600.0
2008-05-01 13:50:00,32.99,33.01,32.98,33.0,266400.0,26.056,26.0718,26.0481,26.0639,266400.0
2008-05-01 14:00:00,33.0,33.05,32.89,32.99,271800.0,26.0639,26.1034,25.977,26.056,271800.0
2008-05-01 14:10:00,32.99,33.0,32.94,32.96,198600.0,26.056,26.0639,26.0165,26.0323,198600.0
2008-05-01 14:20:00,32.96,33.03,32.8,32.98,154900.0,26.0323,26.0876,25.9059,26.0481,154900.0
2008-05-01 14:30:00,32.98,33.0,32.89,32.89,182300.0,26.0481,26.0639,25.977,25.977,182300.0
2008-05-01 14:40:00,32.9,32.96,32.88,32.88,330100.0,25.9849,26.0323,25.9691,25.9691,330100.0
2008-05-01 14:50:00,32.88,32.94,32.8,32.85,200500.0,25.9691,26.0165,25.9059,25.9454,200500.0
2008-05-01 15:00:00,32.85,32.87,32.85,32.86,171100.0,25.9454,25.9612,25.9454,25.9533,171100.0
2008-05-01 15:10:00,32.86,32.97,32.85,32.94,285100.0,25.9533,26.0402,25.9454,26.0165,285100.0
2008-05-01 15:20:00,32.95,33.01,32.94,32.99,209100.0,26.0244,26.0718,26.0165,26.056,209100.0
2008-05-01 15:30:00,33.0,33.02,32.9,32.95,280400.0,26.0639,26.0797,25.9849,26.0244,280400.0
2008-05-01 15:40:00,32.96,32.99,32.91,32.94,383300.0,26.0323,26.056,25.9928,26.0165,383300.0
2008-05-01 15:50:00,32.94,32.98,32.87,32.89,932700.0,26.0165,26.0481,25.9612,25.977,932700.0
2008-05-02 09:30:00,33.01,34.24,33.01,33.38,1417300.0,26.0718,27.0433,26.0718,26.364,1417300.0
2008-05-02 09:40:00,33.38,34.36,33.36,34.25,1485100.0,26.364,27.138,26.3482,27.0512,1485100.0
2008-05-02 09:50:00,34.24,34.3,33.68,33.98,1243100.0,27.0433,27.0906,26.601,26.8379,1243100.0
2008-05-02 10:00:00,33.98,34.16,33.85,33.85,690500.0,26.8379,26.9801,26.7352,26.7352,690500.0
2008-05-02 10:10:00,33.85,33.93,33.71,33.83,417900.0,26.7352,26.7984,26.6247,26.7194,417900.0
2008-05-02 10:20:00,33.83,33.87,33.6,33.61,336600.0,26.7194,26.751,26.5378,26.5457,336600.0
2008-05-02 10:30:00,33.6,33.75,33.5,33.53,310500.0,26.5378,26.6562,26.4588,26.4825,310500.0
2008-05-02 10:40:00,33.53,33.63,33.5,33.5,539200.0,26.4825,26.5615,26.4588,26.4588,539200.0
2008-05-02 10:50:00,33.52,33.6,33.49,33.57,192400.0,26.4746,26.5378,26.4509,26.5141,192400.0
2008-05-02 11:00:00,33.56,33.71,33.51,33.55,108200.0,26.5062,26.6247,26.4667,26.4983,108200.0
2008-05-02 11:10:00,33.54,33.77,33.54,33.65,166100.0,26.4904,26.672,26.4904,26.5773,166100.0
2008-05-02 11:20:00,33.65,33.74,33.61,33.65,181000.0,26.5773,26.6484,26.5457,26.5773,181000.0
2008-05-02 11:30:00,33.65,33.65,33.57,33.58,120400.0,26.5773,26.5773,26.5141,26.522,120400.0
2008-05-02 11:40:00,33.57,33.61,33.5,33.53,137100.0,26.5141,26.5457,26.4588,26.4825,137100.0
2008-05-02 11:50:00,33.52,33.66,33.48,33.52,236300.0,26.4746,26.5852,26.443,26.4746,236300.0
2008-05-02 12:00:00,33.51,33.63,33.45,33.51,170500.0,26.4667,26.5615,26.4193,26.4667,170500.0
2008-05-02 12:10:00,33.51,33.64,33.5,33.57,115800.0,26.4667,26.5694,26.4588,26.5141,115800.0
2008-05-02 12:20:00,33.57,33.61,33.56,33.6,83500.0,26.5141,26.5457,26.5062,26.5378,83500.0
2008-05-02 12:30:00,33.59,33.63,33.54,33.6,113400.0,26.5299,26.5615,26.4904,26.5378,113400.0
2008-05-02 12:40:00,33.6,33.61,33.5,33.54,95300.0,26.5378,26.5457,26.4588,26.4904,95300.0
2008-05-02 12:50:00,33.53,33.72,33.5,33.64,144700.0,26.4825,26.6326,26.4588,26.5694,144700.0
2008-05-02 13:00:00,33.65,33.68,33.52,33.6,171500.0,26.5773,26.601,26.4746,26.5378,171500.0
2008-05-02 13:10:00,33.6,33.64,33.52,33.55,167700.0,26.5378,26.5694,26.4746,26.4983,167700.0
2008-05-02 13:20:00,33.55,33.57,33.5,33.56,285400.0,26.4983,26.5141,26.4588,26.5062,285400.0
2008-05-02 13:30:00,33.56,33.65,33.52,33.56,141500.0,26.5062,26.5773,26.4746,26.5062,141500.0
2008-05-02 13:40:00,33.55,33.69,33.54,33.63,146800.0,26.4983,26.6089,26.4904,26.5615,146800.0
2008-05-02 13:50:00,33.63,33.64,33.51,33.54,95200.0,26.5615,26.5694,26.4667,26.4904,95200.0
2008-05-02 14:00:00,33.54,33.72,33.45,33.56,214300.0,26.4904,26.6326,26.4193,26.5062,214300.0
2008-05-02 14:10:00,33.56,33.62,33.54,33.58,127500.0,26.5062,26.5536,26.4904,26.522,127500.0
2008-05-02 14:20:00,33.57,33.6,33.53,33.54,131500.0,26.5141,26.5378,26.4825,26.4904,131500.0
2008-05-02 14:30:00,33.54,33.62,33.52,33.6,119700.0,26.4904,26.5536,26.4746,26.5378,119700.0
2008-05-02 14:40:00,33.6,33.67,33.56,33.59,106700.0,26.5378,26.5931,26.5062,26.5299,106700.0
2008-05-02 14:50:00,33.6,33.74,33.59,33.6,160800.0,26.5378,26.6484,26.5299,26.5378,160800.0
2008-05-02 15:00:00,33.59,33.6,33.55,33.56,111900.0,26.5299,26.5378,26.4983,26.5062,111900.0
2008-05-02 15:10:00,33.56,33.72,33.54,33.6,232900.0,26.5062,26.6326,26.4904,26.5378,232900.0
2008-05-02 15:20:00,33.6,33.68,33.56,33.63,197200.0,26.5378,26.601,26.5062,26.5615,197200.0
2008-05-02 15:30:00,33.64,33.65,33.53,33.58,307300.0,26.5694,26.5773,26.4825,26.522,307300.0
2008-05-02 15:40:00,33.58,33.62,33.2,33.32,505200.0,26.522,26.5536,26.2219,26.3166,505200.0
2008-05-02 15:50:00,33.33,33.49,33.25,33.4,622600.0,26.3245,26.4509,26.2613,26.3798,622600.0
2008-05-05 09:30:00,33.56,33.71,33.27,33.39,233800.0,26.5062,26.6247,26.2771,26.3719,233800.0
2008-05-05 09:40:00,33.38,33.56,33.34,33.47,147000.0,26.364,26.5062,26.3324,26.4351,147000.0
2008-05-05 09:50:00,33.47,33.64,33.47,33.56,169400.0,26.4351,26.5694,26.4351,26.5062,169400.0
2008-05-05 10:00:00,33.56,34.0,33.56,33.99,326500.0,26.5062,26.8537,26.5062,26.8458,326500.0
2008-05-05 10:10:00,34.0,34.03,33.78,33.98,328500.0,26.8537,26.8774,26.6799,26.8379,328500.0
2008-05-05 10:20:00,33.96,33.98,33.77,33.77,215800.0,26.8221,26.8379,26.672,26.672,215800.0
2008-05-05 10:30:00,33.78,33.93,33.77,33.91,152300.0,26.6799,26.7984,26.672,26.7826,152300.0
2008-05-05 10:40:00,33.91,33.92,33.82,33.83,210100.0,26.7826,26.7905,26.7115,26.7194,210100.0
2008-05-05 10:50:00,33.83,33.9,33.67,33.68,361200.0,26.7194,26.7747,26.5931,26.601,361200.0
2008-05-05 11:00:00,33.67,33.76,33.57,33.71,306300.0,26.5931,26.6641,26.5141,26.6247,306300.0
2008-05-05 11:10:00,33.71,33.72,33.61,33.72,231100.0,26.6247,26.6326,26.5457,26.6326,231100.0
2008-05-05 11:20:00,33.72,33.74,33.66,33.69,139800.0,26.6326,26.6484,26.5852,26.6089,139800.0
2008-05-05 11:30:00,33.69,33.72,33.64,33.64,138300.0,26.6089,26.6326,26.5694,26.5694,138300.0
2008-05-05 11:40:00,33.65,33.73,33.64,33.73,121500.0,26.5773,26.6405,26.5694,26.6405,121500.0
2008-05-05 11:50:00,33.73,33.8,33.68,33.69,114700.0,26.6405,26.6957,26.601,26.6089,114700.0
2008-05-05 12:00:00,33.7,33.71,33.57,33.57,132600.0,26.6168,26.6247,26.5141,26.5141,132600.0
2008-05-05 12:10:00,33.57,33.66,33.52,33.55,156900.0,26.5141,26.5852,26.4746,26.4983,156900.0
2008-05-05 12:20:00,33.56,33.59,33.48,33.51,119000.0,26.5062,26.5299,26.443,26.4667,119000.0
2008-05-05 12:30:00,33.51,33.53,33.44,33.53,82600.0,26.4667,26.4825,26.4114,26.4825,82600.0
2008-05-05 12:40:00,33.53,33.53,33.52,33.53,73000.0,26.4825,26.4825,26.4746,26.4825,73000.0
2008-05-05 12:50:00,33.53,33.53,33.47,33.49,89100.0,26.4825,26.4825,26.4351,26.4509,89100.0
2008-05-05 13:00:00,33.49,33.52,33.38,33.39,172300.0,26.4509,26.4746,26.364,26.3719,172300.0
2008-05-05 13:10:00,33.39,33.45,33.31,33.45,210300.0,26.3719,26.4193,26.3087,26.4193,210300.0
2008-05-05 13:20:00,33.45,33.45,33.39,33.4,69800.0,26.4193,26.4193,26.3719,26.3798,69800.0
2008-05-05 13:30:00,33.4,33.44,33.39,33.44,169200.0,26.3798,26.4114,26.3719,26.4114,169200.0
2008-05-05 13:40:00,33.44,33.44,33.38,33.38,102400.0,26.4114,26.4114,26.364,26.364,102400.0
2008-05-05 13:50:00,33.38,33.4,33.31,33.32,124400.0,26.364,26.3798,26.3087,26.3166,124400.0
2008-05-05 14:00:00,33.32,33.32,33.2,33.27,929900.0,26.3166,26.3166,26.2219,26.2771,929900.0
2008-05-05 14:10:00,33.27,33.28,33.14,33.19,201400.0,26.2771,26.285,26.1745,26.214,201400.0
2008-05-05 14:20:00,33.19,33.2,33.14,33.15,162400.0,26.214,26.2219,26.1745,26.1824,162400.0
2008-05-05 14:30:00,33.15,33.15,33.12,33.13,227900.0,26.1824,26.1824,26.1587,26.1666,227900.0
2008-05-05 14:40:00,33.13,33.19,33.12,33.19,246700.0,26.1666,26.214,26.1587,26.214,246700.0
2008-05-05 14:50:00,33.19,33.23,33.1,33.1,237200.0,26.214,26.2455,26.1429,26.1429,237200.0
2008-05-05 15:00:00,33.11,33.15,33.06,33.13,401100.0,26.1508,26.1824,26.1113,26.1666,401100.0
2008-05-05 15:10:00,33.13,33.15,33.06,33.07,344300.0,26.1666,26.1824,26.1113,26.1192,344300.0
2008-05-05 15:20:00,33.08,33.12,33.07,33.09,688400.0,26.1271,26.1587,26.1192,26.135,688400.0
2008-05-05 15:30:00,33.08,33.16,33.08,33.13,846600.0,26.1271,26.1903,26.1271,26.1666,846600.0
2008-05-05 15:40:00,33.13,33.13,33.07,33.08,339200.0,26.1666,26.1666,26.1192,26.1271,339200.0
2008-05-05 15:50:00,33.08,33.12,33.07,33.08,732300.0,26.1271,26.1587,26.1192,26.1271,732300.0
2008-05-06 09:30:00,33.07,33.27,32.86,32.94,395400.0,26.1192,26.2771,25.9533,26.0165,395400.0
2008-05-06 09:40:00,32.95,32.99,32.76,32.88,464800.0,26.0244,26.056,25.8743,25.9691,464800.0
2008-05-06 09:50:00,32.88,32.88,32.77,32.81,248900.0,25.9691,25.9691,25.8822,25.9138,248900.0
2008-05-06 10:00:00,32.81,32.85,32.78,32.79,761200.0,25.9138,25.9454,25.8901,25.898,761200.0
2008-05-06 10:10:00,32.79,32.81,32.7,32.74,211500.0,25.898,25.9138,25.8269,25.8585,211500.0
2008-05-06 10:20:00,32.73,32.75,32.67,32.74,237500.0,25.8506,25.8664,25.8032,25.8585,237500.0
2008-05-06 10:30:00,32.74,32.74,32.61,32.61,138100.0,25.8585,25.8585,25.7559,25.7559,138100.0
2008-05-06 10:40:00,32.61,32.66,32.61,32.65,131500.0,25.7559,25.7954,25.7559,25.7875,131500.0
2008-05-06 10:50:00,32.65,32.73,32.63,32.65,166600.0,25.7875,25.8506,25.7717,25.7875,166600.0
2008-05-06 11:00:00,32.66,32.8,32.65,32.77,299700.0,25.7954,25.9059,25.7875,25.8822,299700.0
2008-05-06 11:10:00,32.78,32.78,32.6,32.66,437400.0,25.8901,25.8901,25.748,25.7954,437400.0
2008-05-06 11:20:00,32.65,32.69,32.64,32.68,99000.0,25.7875,25.819,25.7796,25.8111,99000.0
2008-05-06 11:30:00,32.68,32.68,32.58,32.6,154400.0,25.8111,25.8111,25.7322,25.748,154400.0
2008-05-06 11:40:00,32.6,32.65,32.56,32.65,142200.0,25.748,25.7875,25.7164,25.7875,142200.0
2008-05-06 11:50:00,32.64,32.67,32.56,32.58,165000.0,25.7796,25.8032,25.7164,25.7322,165000.0
2008-05-06 12:00:00,32.58,32.76,32.57,32.74,364900.0,25.7322,25.8743,25.7243,25.8585,364900.0
2008-05-06 12:10:00,32.75,32.75,32.68,32.73,164500.0,25.8664,25.8664,25.8111,25.8506,164500.0
2008-05-06 12:20:00,32.73,32.82,32.71,32.79,175200.0,25.8506,25.9217,25.8348,25.898,175200.0
2008-05-06 12:30:00,32.79,32.81,32.77,32.78,135100.0,25.898,25.9138,25.8822,25.8901,135100.0
2008-05-06 12:40:00,32.78,32.81,32.77,32.8,285400.0,25.8901,25.9138,25.8822,25.9059,285400.0
2008-05-06 12:50:00,32.8,32.88,32.8,32.85,406600.0,25.9059,25.9691,25.9059,25.9454,406600.0
2008-05-06 13:00:00,32.85,32.99,32.84,32.99,328000.0,25.9454,26.056,25.9375,26.056,328000.0
2008-05-06 13:10:00,33.0,33.09,32.99,33.06,186200.0,26.0639,26.135,26.056,26.1113,186200.0
2008-05-06 13:20:00,33.07,33.08,33.04,33.04,147800.0,26.1192,26.1271,26.0955,26.0955,147800.0
2008-05-06 13:30:00,33.05,33.05,33.01,33.03,135200.0,26.1034,26.1034,26.0718,26.0876,135200.0
2008-05-06 13:40:00,33.04,33.04,32.98,32.99,214200.0,26.0955,26.0955,26.0481,26.056,214200.0
2008-05-06 13:50:00,33.0,33.0,32.96,32.98,269900.0,26.0639,26.0639,26.0323,26.0481,269900.0
2008-05-06 14:00:00,32.98,32.99,32.89,32.93,172600.0,26.0481,26.056,25.977,26.0086,172600.0
2008-05-06 14:10:00,32.93,32.93,32.79,32.84,242600.0,26.0086,26.0086,25.898,25.9375,242600.0
2008-05-06 14:20:00,32.83,32.87,32.81,32.86,244800.0,25.9296,25.9612,25.9138,25.9533,244800.0
2008-05-06 14:30:00,32.86,32.88,32.84,32.84,176200.0,25.9533,25.9691,25.9375,25.9375,176200.0
2008-05-06 14:40:00,32.85,32.89,32.82,32.88,257900.0,25.9454,25.977,25.9217,25.9691,257900.0
2008-05-06 14:50:00,32.88,32.94,32.87,32.89,383500.0,25.9691,26.0165,25.9612,25.977,383500.0
2008-05-06 15:00:00,32.89,32.9,32.88,32.9,299900.0,25.977,25.9849,25.9691,25.9849,299900.0
2008-05-06 15:10:00,32.9,32.9,32.66,32.89,317000.0,25.9849,25.9849,25.7954,25.977,317000.0
2008-05-06 15:20:00,32.9,32.9,32.87,32.9,214200.0,25.9849,25.9849,25.9612,25.9849,214200.0
2008-05-06 15:30:00,32.9,32.99,32.89,32.94,732300.0,25.9849,26.056,25.977,26.0165,732300.0
2008-05-06 15:40:00,32.94,32.95,32.8,32.8,546100.0,26.0165,26.0244,25.9059,25.9059,546100.0
2008-05-06 15:50:00,32.81,32.85,32.79,32.84,755100.0,25.9138,25.9454,25.898,25.9375,755100.0
2008-05-07 09:30:00,32.74,33.23,32.62,33.22,320400.0,25.8585,26.2455,25.7638,26.2376,320400.0
2008-05-07 09:40:00,33.22,33.22,32.97,33.01,156700.0,26.2376,26.2376,26.0402,26.0718,156700.0
2008-05-07 09:50:00,33.01,33.14,32.98,32.99,155700.0,26.0718,26.1745,26.0481,26.056,155700.0
2008-05-07 10:00:00,32.98,33.03,32.86,33.02,458600.0,26.0481,26.0876,25.9533,26.0797,458600.0
2008-05-07 10:10:00,33.02,33.05,32.97,32.99,322100.0,26.0797,26.1034,26.0402,26.056,322100.0
2008-05-07 10:20:00,32.99,33.03,32.99,33.0,402600.0,26.056,26.0876,26.056,26.0639,402600.0
2008-05-07 10:30:00,33.01,33.03,32.9,33.0,162100.0,26.0718,26.0876,25.9849,26.0639,162100.0
2008-05-07 10:40:00,33.01,33.02,32.95,32.99,138200.0,26.0718,26.0797,26.0244,26.056,138200.0
2008-05-07 10:50:00,32.99,33.05,32.92,32.97,326400.0,26.056,26.1034,26.0007,26.0402,326400.0
2008-05-07 11:00:00,32.97,33.02,32.95,33.0,147600.0,26.0402,26.0797,26.0244,26.0639,147600.0
2008-05-07 11:10:00,32.99,33.03,32.94,32.97,249100.0,26.056,26.0876,26.0165,26.0402,249100.0
2008-05-07 11:20:00,32.97,33.0,32.93,32.93,180500.0,26.0402,26.0639,26.0086,26.0086,180500.0
2008-05-07 11:30:00,32.93,32.93,32.8,32.82,208800.0,26.0086,26.0086,25.9059,25.9217,208800.0
2008-05-07 11:40:00,32.83,32.83,32.8,32.81,108000.0,25.9296,25.9296,25.9059,25.9138,108000.0
2008-05-07 11:50:00,32.8,32.81,32.8,32.81,74300.0,25.9059,25.9138,25.9059,25.9138,74300.0
2008-05-07 12:00:00,32.81,32.85,32.8,32.81,196900.0,25.9138,25.9454,25.9059,25.9138,196900.0
2008-05-07 12:10:00,32.8,32.81,32.72,32.77,150900.0,25.9059,25.9138,25.8427,25.8822,150900.0
2008-05-07 12:20:00,32.77,32.9,32.77,32.9,65900.0,25.8822,25.9849,25.8822,25.9849,65900.0
2008-05-07 12:30:00,32.89,32.98,32.89,32.96,145300.0,25.977,26.0481,25.977,26.0323,145300.0
2008-05-07 12:40:00,32.97,32.97,32.85,32.85,109600.0,26.0402,26.0402,25.9454,25.9454,109600.0
2008-05-07 12:50:00,32.86,32.98,32.85,32.94,79800.0,25.9533,26.0481,25.9454,26.0165,79800.0
2008-05-07 13:00:00,32.93,32.94,32.78,32.78,168600.0,26.0086,26.0165,25.8901,25.8901,168600.0
2008-05-07 13:10:00,32.78,32.82,32.73,32.8,321700.0,25.8901,25.9217,25.8506,25.9059,321700.0
2008-05-07 13:20:00,32.8,32.84,32.72,32.74,115100.0,25.9059,25.9375,25.8427,25.8585,115100.0
2008-05-07 13:30:00,32.73,32.82,32.68,32.82,137200.0,25.8506,25.9217,25.8111,25.9217,137200.0
2008-05-07 13:40:00,32.81,32.83,32.8,32.81,71800.0,25.9138,25.9296,25.9059,25.9138,71800.0
2008-05-07 13:50:00,32.81,32.82,32.74,32.79,113700.0,25.9138,25.9217,25.8585,25.898,113700.0
2008-05-07 14:00:00,32.79,32.84,32.78,32.82,106900.0,25.898,25.9375,25.8901,25.9217,106900.0
2008-05-07 14:10:00,32.82,32.83,32.79,32.82,249300.0,25.9217,25.9296,25.898,25.9217,249300.0
2008-05-07 14:20:00,32.82,32.83,32.65,32.7,198100.0,25.9217,25.9296,25.7875,25.8269,198100.0
2008-05-07 14:30:00,32.69,32.69,32.58,32.58,253100.0,25.819,25.819,25.7322,25.7322,253100.0
2008-05-07 14:40:00,32.58,32.62,32.57,32.62,444000.0,25.7322,25.7638,25.7243,25.7638,444000.0
2008-05-07 14:50:00,32.62,32.65,32.61,32.62,135600.0,25.7638,25.7875,25.7559,25.7638,135600.0
2008-05-07 15:00:00,32.61,32.63,32.58,32.58,201400.0,25.7559,25.7717,25.7322,25.7322,201400.0
2008-05-07 15:10:00,32.58,32.68,32.57,32.66,188600.0,25.7322,25.8111,25.7243,25.7954,188600.0
2008-05-07 15:20:00,32.66,32.72,32.59,32.67,216000.0,25.7954,25.8427,25.7401,25.8032,216000.0
2008-05-07 15:30:00,32.67,32.78,32.6,32.75,313400.0,25.8032,25.8901,25.748,25.8664,313400.0
2008-05-07 15:40:00,32.75,32.84,32.69,32.74,301500.0,25.8664,25.9375,25.819,25.8585,301500.0
2008-05-07 15:50:00,32.74,32.74,32.56,32.68,490600.0,25.8585,25.8585,25.7164,25.8111,490600.0
2008-05-08 09:30:00,32.75,32.98,32.5,32.92,292500.0,25.8664,26.0481,25.669,26.0007,292500.0
2008-05-08 09:40:00,32.91,32.96,32.75,32.9,264300.0,25.9928,26.0323,25.8664,25.9849,264300.0
2008-05-08 09:50:00,32.9,33.57,32.85,33.41,598700.0,25.9849,26.5141,25.9454,26.3877,598700.0
2008-05-08 10:00:00,33.41,33.42,33.17,33.21,353300.0,26.3877,26.3956,26.1982,26.2297,353300.0
2008-05-08 10:10:00,33.21,33.25,33.0,33.04,197400.0,26.2297,26.2613,26.0639,26.0955,197400.0
2008-05-08 10:20:00,33.03,33.06,32.87,32.99,221900.0,26.0876,26.1113,25.9612,26.056,221900.0
2008-05-08 10:30:00,33.0,33.05,32.96,32.99,316700.0,26.0639,26.1034,26.0323,26.056,316700.0
2008-05-08 10:40:00,32.98,33.04,32.95,33.0,168900.0,26.0481,26.0955,26.0244,26.0639,168900.0
2008-05-08 10:50:00,33.0,33.05,32.97,33.0,183900.0,26.0639,26.1034,26.0402,26.0639,183900.0
2008-05-08 11:00:00,33.0,33.21,32.99,33.2,501000.0,26.0639,26.2297,26.056,26.2219,501000.0
2008-05-08 11:10:00,33.21,33.23,33.11,33.12,165800.0,26.2297,26.2455,26.1508,26.1587,165800.0
2008-05-08 11:20:00,33.13,33.32,33.12,33.3,117600.0,26.1666,26.3166,26.1587,26.3008,117600.0
2008-05-08 11:30:00,33.3,33.35,33.25,33.27,120000.0,26.3008,26.3403,26.2613,26.2771,120000.0
2008-05-08 11:40:00,33.27,33.27,33.17,33.18,69700.0,26.2771,26.2771,26.1982,26.2061,69700.0
2008-05-08 11:50:00,33.18,33.38,33.18,33.32,191900.0,26.2061,26.364,26.2061,26.3166,191900.0
2008-05-08 12:00:00,33.33,33.37,33.24,33.32,83400.0,26.3245,26.3561,26.2534,26.3166,83400.0
2008-05-08 12:10:00,33.34,33.34,33.15,33.15,78300.0,26.3324,26.3324,26.1824,26.1824,78300.0
2008-05-08 12:20:00,33.15,33.16,33.07,33.16,119900.0,26.1824,26.1903,26.1192,26.1903,119900.0
2008-05-08 12:30:00,33.15,33.16,33.1,33.11,77500.0,26.1824,26.1903,26.1429,26.1508,77500.0
2008-05-08 12:40:00,33.11,33.14,33.1,33.12,55300.0,26.1508,26.1745,26.1429,26.1587,55300.0
2008-05-08 12:50:00,33.12,33.15,33.09,33.14,109400.0,26.1587,26.1824,26.135,26.1745,109400.0
2008-05-08 13:00:00,33.14,33.19,33.13,33.16,86000.0,26.1745,26.214,26.1666,26.1903,86000.0
2008-05-08 13:10:00,33.17,33.22,33.05,33.09,431200.0,26.1982,26.2376,26.1034,26.135,431200.0
2008-05-08 13:20:00,33.1,33.35,33.09,33.19,130400.0,26.1429,26.3403,26.135,26.214,130400.0
2008-05-08 13:30:00,33.18,33.24,33.16,33.18,91400.0,26.2061,26.2534,26.1903,26.2061,91400.0
2008-05-08 13:40:00,33.18,33.2,33.15,33.15,88100.0,26.2061,26.2219,26.1824,26.1824,88100.0
2008-05-08 13:50:00,33.16,33.32,33.16,33.31,90100.0,26.1903,26.3166,26.1903,26.3087,90100.0
2008-05-08 14:00:00,33.31,33.32,33.19,33.2,107900.0,26.3087,26.3166,26.214,26.2219,107900.0
2008-05-08 14:10:00,33.2,33.24,33.11,33.11,91200.0,26.2219,26.2534,26.1508,26.1508,91200.0
2008-05-08 14:20:00,33.12,33.15,33.1,33.1,85300.0,26.1587,26.1824,26.1429,26.1429,85300.0
2008-05-08 14:30:00,33.11,33.11,33.07,33.08,98300.0,26.1508,26.1508,26.1192,26.1271,98300.0
2008-05-08 14:40:00,33.08,33.09,33.05,33.06,78800.0,26.1271,26.135,26.1034,26.1113,78800.0
2008-05-08 14:50:00,33.06,33.11,33.04,33.1,108100.0,26.1113,26.1508,26.0955,26.1429,108100.0
2008-05-08 15:00:00,33.1,33.15,33.08,33.09,91600.0,26.1429,26.1824,26.1271,26.135,91600.0
2008-05-08 15:10:00,33.09,33.09,33.04,33.08,156700.0,26.135,26.135,26.0955,26.1271,156700.0
2008-05-08 15:20:00,33.08,33.16,33.06,33.09,154200.0,26.1271,26.1903,26.1113,26.135,154200.0
2008-05-08 15:30:00,33.09,33.1,33.06,33.1,109600.0,26.135,26.1429,26.1113,26.1429,109600.0
2008-05-08 15:40:00,33.09,33.1,32.96,32.99,237000.0,26.135,26.1429,26.0323,26.056,237000.0
2008-05-08 15:50:00,32.99,33.01,32.92,32.99,291500.0,26.056,26.0718,26.0007,26.056,291500.0
2008-05-09 09:30:00,33.09,33.09,32.62,32.75,259000.0,26.135,26.135,25.7638,25.8664,259000.0
2008-05-09 09:40:00,32.76,32.94,32.69,32.93,237800.0,25.8743,26.0165,25.819,26.0086,237800.0
2008-05-09 09:50:00,32.94,33.09,32.9,33.01,217500.0,26.0165,26.135,25.9849,26.0718,217500.0
2008-05-09 10:00:00,33.02,33.12,32.93,33.11,251400.0,26.0797,26.1587,26.0086,26.1508,251400.0
2008-05-09 10:10:00,33.11,33.21,33.04,33.13,243300.0,26.1508,26.2297,26.0955,26.1666,243300.0
2008-05-09 10:20:00,33.14,33.16,33.0,33.08,134000.0,26.1745,26.1903,26.0639,26.1271,134000.0
2008-05-09 10:30:00,33.07,33.11,32.98,33.05,214100.0,26.1192,26.1508,26.0481,26.1034,214100.0
2008-05-09 10:40:00,33.04,33.13,32.96,32.98,126400.0,26.0955,26.1666,26.0323,26.0481,126400.0
2008-05-09 10:50:00,32.97,32.98,32.91,32.95,76500.0,26.0402,26.0481,25.9928,26.0244,76500.0
2008-05-09 11:00:00,32.96,32.99,32.85,32.85,109100.0,26.0323,26.056,25.9454,25.9454,109100.0
2008-05-09 11:10:00,32.85,32.93,32.83,32.92,141200.0,25.9454,26.0086,25.9296,26.0007,141200.0
2008-05-09 11:20:00,32.93,32.95,32.85,32.91,99600.0,26.0086,26.0244,25.9454,25.9928,99600.0
2008-05-09 11:30:00,32.91,32.92,32.86,32.87,52600.0,25.9928,26.0007,25.9533,25.9612,52600.0
2008-05-09 11:40:00,32.89,32.89,32.85,32.87,42800.0,25.977,25.977,25.9454,25.9612,42800.0
2008-05-09 11:50:00,32.87,32.89,32.83,32.87,73000.0,25.9612,25.977,25.9296,25.9612,73000.0
2008-05-09 12:00:00,32.85,32.88,32.83,32.84,93600.0,25.9454,25.9691,25.9296,25.9375,93600.0
2008-05-09 12:10:00,32.86,32.91,32.86,32.9,68400.0,25.9533,25.9928,25.9533,25.9849,68400.0
2008-05-09 12:20:00,32.9,32.96,32.85,32.96,85100.0,25.9849,26.0323,25.9454,26.0323,85100.0
2008-05-09 12:30:00,32.98,33.02,32.94,33.01,83300.0,26.0481,26.0797,26.0165,26.0718,83300.0
2008-05-09 12:40:00,33.01,33.03,32.97,33.0,62000.0,26.0718,26.0876,26.0402,26.0639,62000.0
2008-05-09 12:50:00,32.99,33.03,32.96,32.99,95000.0,26.056,26.0876,26.0323,26.056,95000.0
2008-05-09 13:00:00,32.99,33.06,32.93,32.97,102900.0,26.056,26.1113,26.0086,26.0402,102900.0
2008-05-09 13:10:00,32.98,33.03,32.93,32.96,89300.0,26.0481,26.0876,26.0086,26.0323,89300.0
2008-05-09 13:20:00,32.96,33.0,32.95,32.99,47200.0,26.0323,26.0639,26.0244,26.056,47200.0
2008-05-09 13:30:00,33.0,33.02,32.92,33.01,78600.0,26.0639,26.0797,26.0007,26.0718,78600.0
2008-05-09 13:40:00,33.01,33.06,33.0,33.06,55500.0,26.0718,26.1113,26.0639,26.1113,55500.0
2008-05-09 13:50:00,33.05,33.06,32.89,33.01,72600.0,26.1034,26.1113,25.977,26.0718,72600.0
2008-05-09 14:00:00,33.01,33.03,32.92,32.94,49600.0,26.0718,26.0876,26.0007,26.0165,49600.0
2008-05-09 14:10:00,32.94,32.96,32.92,32.94,74500.0,26.0165,26.0323,26.0007,26.0165,74500.0
2008-05-09 14:20:00,32.94,32.97,32.87,32.87,78000.0,26.0165,26.0402,25.9612,25.9612,78000.0
2008-05-09 14:30:00,32.87,32.91,32.86,32.89,91200.0,25.9612,25.9928,25.9533,25.977,91200.0
2008-05-09 14:40:00,32.9,32.91,32.87,32.87,43200.0,25.9849,25.9928,25.9612,25.9612,43200.0
2008-05-09 14:50:00,32.86,32.87,32.83,32.87,114000.0,25.9533,25.9612,25.9296,25.9612,114000.0
2008-05-09 15:00:00,32.86,32.87,32.83,32.86,280600.0,25.9533,25.9612,25.9296,25.9533,280600.0
2008-05-09 15:10:00,32.86,32.94,32.85,32.93,132000.0,25.9533,26.0165,25.9454,26.0086,132000.0
2008-05-09 15:20:00,32.93,32.97,32.85,32.97,127500.0,26.0086,26.0402,25.9454,26.0402,127500.0
2008-05-09 15:30:00,32.97,33.12,32.96,33.07,222400.0,26.0402,26.1587,26.0323,26.1192,222400.0
2008-05-09 15:40:00,33.08,33.13,32.99,32.99,218300.0,26.1271,26.1666,26.056,26.056,218300.0
2008-05-09 15:50:00,33.0,33.0,32.91,32.97,316000.0,26.0639,26.0639,25.9928,26.0402,316000.0
2008-05-12 09:30:00,33.18,33.18,32.8,32.8,189900.0,26.2061,26.2061,25.9059,25.9059,189900.0
2008-05-12 09:40:00,32.82,32.83,32.63,32.7,226800.0,25.9217,25.9296,25.7717,25.8269,226800.0
2008-05-12 09:50:00,32.69,32.73,32.56,32.73,209300.0,25.819,25.8506,25.7164,25.8506,209300.0
2008-05-12 10:00:00,32.73,32.76,32.63,32.67,157600.0,25.8506,25.8743,25.7717,25.8032,157600.0
2008-05-12 10:10:00,32.69,32.72,32.68,32.7,84000.0,25.819,25.8427,25.8111,25.8269,84000.0
2008-05-12 10:20:00,32.71,32.77,32.69,32.71,161500.0,25.8348,25.8822,25.819,25.8348,161500.0
2008-05-12 10:30:00,32.71,32.77,32.6,32.7,193100.0,25.8348,25.8822,25.748,25.8269,193100.0
2008-05-12 10:40:00,32.7,32.76,32.6,32.74,99500.0,25.8269,25.8743,25.748,25.8585,99500.0
2008-05-12 10:50:00,32.74,32.89,32.73,32.85,119500.0,25.8585,25.977,25.8506,25.9454,119500.0
2008-05-12 11:00:00,32.85,32.86,32.63,32.65,239600.0,25.9454,25.9533,25.7717,25.7875,239600.0
2008-05-12 11:10:00,32.65,32.71,32.62,32.7,97800.0,25.7875,25.8348,25.7638,25.8269,97800.0
2008-05-12 11:20:00,32.71,32.74,32.69,32.72,89900.0,25.8348,25.8585,25.819,25.8427,89900.0
2008-05-12 11:30:00,32.72,32.74,32.7,32.74,87900.0,25.8427,25.8585,25.8269,25.8585,87900.0
2008-05-12 11:40:00,32.74,32.74,32.64,32.67,86200.0,25.8585,25.8585,25.7796,25.8032,86200.0
2008-05-12 11:50:00,32.67,32.67,32.62,32.65,71700.0,25.8032,25.8032,25.7638,25.7875,71700.0
2008-05-12 12:00:00,32.65,32.7,32.65,32.68,80900.0,25.7875,25.8269,25.7875,25.8111,80900.0
2008-05-12 12:10:00,32.68,32.68,32.65,32.67,130400.0,25.8111,25.8111,25.7875,25.8032,130400.0
2008-05-12 12:20:00,32.67,32.72,32.66,32.72,60500.0,25.8032,25.8427,25.7954,25.8427,60500.0
2008-05-12 12:30:00,32.71,32.75,32.7,32.7,58100.0,25.8348,25.8664,25.8269,25.8269,58100.0
2008-05-12 12:40:00,32.7,32.72,32.67,32.72,82200.0,25.8269,25.8427,25.8032,25.8427,82200.0
2008-05-12 12:50:00,32.71,32.74,32.71,32.72,81200.0,25.8348,25.8585,25.8348,25.8427,81200.0
2008-05-12 13:00:00,32.72,32.73,32.69,32.7,61900.0,25.8427,25.8506,25.819,25.8269,61900.0
2008-05-12 13:10:00,32.69,32.71,32.69,32.7,74500.0,25.819,25.8348,25.819,25.8269,74500.0
2008-05-12 13:20:00,32.7,32.7,32.65,32.66,71900.0,25.8269,25.8269,25.7875,25.7954,71900.0
2008-05-12 13:30:00,32.66,32.68,32.62,32.65,86800.0,25.7954,25.8111,25.7638,25.7875,86800.0
2008-05-12 13:40:00,32.66,32.66,32.6,32.65,94700.0,25.7954,25.7954,25.748,25.7875,94700.0
2008-05-12 13:50:00,32.66,32.74,32.66,32.66,116400.0,25.7954,25.8585,25.7954,25.7954,116400.0
2008-05-12 14:00:00,32.66,32.67,32.62,32.64,86900.0,25.7954,25.8032,25.7638,25.7796,86900.0
2008-05-12 14:10:00,32.64,32.68,32.63,32.67,86600.0,25.7796,25.8111,25.7717,25.8032,86600.0
2008-05-12 14:20:00,32.68,32.79,32.67,32.73,141100.0,25.8111,25.898,25.8032,25.8506,141100.0
2008-05-12 14:30:00,32.72,32.78,32.72,32.76,74900.0,25.8427,25.8901,25.8427,25.8743,74900.0
2008-05-12 14:40:00,32.75,32.78,32.75,32.77,70800.0,25.8664,25.8901,25.8664,25.8822,70800.0
2008-05-12 14:50:00,32.77,32.78,32.74,32.76,88000.0,25.8822,25.8901,25.8585,25.8743,88000.0
2008-05-12 15:00:00,32.75,32.78,32.74,32.77,111800.0,25.8664,25.8901,25.8585,25.8822,111800.0
2008-05-12 15:10:00,32.78,32.8,32.73,32.78,157400.0,25.8901,25.9059,25.8506,25.8901,157400.0
2008-05-12 15:20:00,32.78,32.81,32.67,32.69,117400.0,25.8901,25.9138,25.8032,25.819,117400.0
2008-05-12 15:30:00,32.7,32.84,32.68,32.84,272400.0,25.8269,25.9375,25.8111,25.9375,272400.0
2008-05-12 15:40:00,32.84,32.93,32.83,32.89,224000.0,25.9375,26.0086,25.9296,25.977,224000.0
2008-05-12 15:50:00,32.89,32.91,32.81,32.84,262300.0,25.977,25.9928,25.9138,25.9375,262300.0
2008-05-13 09:30:00,32.81,33.09,32.79,32.92,230100.0,25.9138,26.135,25.898,26.0007,230100.0
2008-05-13 09:40:00,32.9,32.97,32.82,32.95,203900.0,25.9849,26.0402,25.9217,26.0244,203900.0
2008-05-13 09:50:00,32.95,33.04,32.92,33.03,157200.0,26.0244,26.0955,26.0007,26.0876,157200.0
2008-05-13 10:00:00,33.03,33.07,32.84,32.87,169900.0,26.0876,26.1192,25.9375,25.9612,169900.0
2008-05-13 10:10:00,32.87,32.97,32.82,32.96,148400.0,25.9612,26.0402,25.9217,26.0323,148400.0
2008-05-13 10:20:00,32.95,33.09,32.92,33.02,99500.0,26.0244,26.135,26.0007,26.0797,99500.0
2008-05-13 10:30:00,33.03,33.04,32.94,32.99,102100.0,26.0876,26.0955,26.0165,26.056,102100.0
2008-05-13 10:40:00,33.0,33.01,32.87,32.92,154300.0,26.0639,26.0718,25.9612,26.0007,154300.0
2008-05-13 10:50:00,32.91,32.93,32.88,32.9,48800.0,25.9928,26.0086,25.9691,25.9849,48800.0
2008-05-13 11:00:00,32.9,32.9,32.78,32.78,81300.0,25.9849,25.9849,25.8901,25.8901,81300.0
2008-05-13 11:10:00,32.78,32.83,32.73,32.77,94900.0,25.8901,25.9296,25.8506,25.8822,94900.0
2008-05-13 11:20:00,32.76,32.83,32.7,32.72,232100.0,25.8743,25.9296,25.8269,25.8427,232100.0
2008-05-13 11:30:00,32.73,32.73,32.67,32.69,112200.0,25.8506,25.8506,25.8032,25.819,112200.0
2008-05-13 11:40:00,32.68,32.82,32.67,32.77,124700.0,25.8111,25.9217,25.8032,25.8822,124700.0
2008-05-13 11:50:00,32.77,32.89,32.77,32.83,121500.0,25.8822,25.977,25.8822,25.9296,121500.0
2008-05-13 12:00:00,32.81,32.95,32.81,32.93,174500.0,25.9138,26.0244,25.9138,26.0086,174500.0
2008-05-13 12:10:00,32.94,32.94,32.83,32.88,106700.0,26.0165,26.0165,25.9296,25.9691,106700.0
2008-05-13 12:20:00,32.87,32.91,32.84,32.84,80400.0,25.9612,25.9928,25.9375,25.9375,80400.0
2008-05-13 12:30:00,32.84,32.86,32.83,32.84,55000.0,25.9375,25.9533,25.9296,25.9375,55000.0
2008-05-13 12:40:00,32.84,32.84,32.78,32.79,60800.0,25.9375,25.9375,25.8901,25.898,60800.0
2008-05-13 12:50:00,32.8,32.8,32.68,32.69,77400.0,25.9059,25.9059,25.8111,25.819,77400.0
2008-05-13 13:00:00,32.68,32.69,32.63,32.65,106300.0,25.8111,25.819,25.7717,25.7875,106300.0
2008-05-13 13:10:00,32.65,32.68,32.63,32.67,98800.0,25.7875,25.8111,25.7717,25.8032,98800.0
2008-05-13 13:20:00,32.68,32.76,32.67,32.73,118700.0,25.8111,25.8743,25.8032,25.8506,118700.0
2008-05-13 13:30:00,32.73,32.8,32.72,32.76,136300.0,25.8506,25.9059,25.8427,25.8743,136300.0
2008-05-13 13:40:00,32.75,32.76,32.73,32.74,74500.0,25.8664,25.8743,25.8506,25.8585,74500.0
2008-05-13 13:50:00,32.74,32.76,32.73,32.75,127200.0,25.8585,25.8743,25.8506,25.8664,127200.0
2008-05-13 14:00:00,32.75,32.8,32.73,32.78,134100.0,25.8664,25.9059,25.8506,25.8901,134100.0
2008-05-13 14:10:00,32.78,32.8,32.76,32.78,95300.0,25.8901,25.9059,25.8743,25.8901,95300.0
2008-05-13 14:20:00,32.78,32.79,32.74,32.75,123900.0,25.8901,25.898,25.8585,25.8664,123900.0
2008-05-13 14:30:00,32.75,32.76,32.68,32.68,167800.0,25.8664,25.8743,25.8111,25.8111,167800.0
2008-05-13 14:40:00,32.69,32.7,32.65,32.66,211400.0,25.819,25.8269,25.7875,25.7954,211400.0
2008-05-13 14:50:00,32.66,32.68,32.65,32.67,120300.0,25.7954,25.8111,25.7875,25.8032,120300.0
2008-05-13 15:00:00,32.67,32.71,32.66,32.69,148600.0,25.8032,25.8348,25.7954,25.819,148600.0
2008-05-13 15:10:00,32.7,32.71,32.62,32.63,211900.0,25.8269,25.8348,25.7638,25.7717,211900.0
2008-05-13 15:20:00,32.63,32.64,32.5,32.59,244700.0,25.7717,25.7796,25.669,25.7401,244700.0
2008-05-13 15:30:00,32.59,32.69,32.58,32.61,242800.0,25.7401,25.819,25.7322,25.7559,242800.0
2008-05-13 15:40:00,32.6,32.6,32.5,32.57,301600.0,25.748,25.748,25.669,25.7243,301600.0
2008-05-13 15:50:00,32.56,32.65,32.53,32.59,700000.0,25.7164,25.7875,25.6927,25.7401,700000.0
2008-05-14 09:30:00,32.54,32.78,32.5,32.78,228700.0,25.7006,25.8901,25.669,25.8901,228700.0
2008-05-14 09:40:00,32.78,32.8,32.61,32.69,376100.0,25.8901,25.9059,25.7559,25.819,376100.0
2008-05-14 09:50:00,32.69,32.76,32.64,32.65,315200.0,25.819,25.8743,25.7796,25.7875,315200.0
2008-05-14 10:00:00,32.65,32.68,32.61,32.63,173200.0,25.7875,25.8111,25.7559,25.7717,173200.0
2008-05-14 10:10:00,32.64,32.68,32.61,32.65,229300.0,25.7796,25.8111,25.7559,25.7875,229300.0
2008-05-14 10:20:00,32.66,32.68,32.51,32.63,408000.0,25.7954,25.8111,25.6769,25.7717,408000.0
2008-05-14 10:30:00,32.62,32.7,32.54,32.63,245100.0,25.7638,25.8269,25.7006,25.7717,245100.0
2008-05-14 10:40:00,32.6,32.61,32.5,32.5,162700.0,25.748,25.7559,25.669,25.669,162700.0
2008-05-14 10:50:00,32.51,32.55,32.4,32.4,254500.0,25.6769,25.7085,25.59,25.59,254500.0
2008-05-14 11:00:00,32.4,32.46,32.33,32.42,156100.0,25.59,25.6374,25.5347,25.6058,156100.0
2008-05-14 11:10:00,32.41,32.51,32.4,32.45,185600.0,25.5979,25.6769,25.59,25.6295,185600.0
2008-05-14 11:20:00,32.45,32.65,32.45,32.65,189900.0,25.6295,25.7875,25.6295,25.7875,189900.0
2008-05-14 11:30:00,32.65,32.65,32.56,32.58,166400.0,25.7875,25.7875,25.7164,25.7322,166400.0
2008-05-14 11:40:00,32.58,32.61,32.51,32.6,162600.0,25.7322,25.7559,25.6769,25.748,162600.0
2008-05-14 11:50:00,32.59,32.6,32.55,32.56,84900.0,25.7401,25.748,25.7085,25.7164,84900.0
2008-05-14 12:00:00,32.56,32.58,32.46,32.51,803300.0,25.7164,25.7322,25.6374,25.6769,803300.0
2008-05-14 12:10:00,32.5,32.55,32.4,32.41,177200.0,25.669,25.7085,25.59,25.5979,177200.0
2008-05-14 12:20:00,32.41,32.5,32.4,32.42,81900.0,25.5979,25.669,25.59,25.6058,81900.0
2008-05-14 12:30:00,32.42,32.44,32.4,32.41,244600.0,25.6058,25.6216,25.59,25.5979,244600.0
2008-05-14 12:40:00,32.41,32.42,32.34,32.4,94400.0,25.5979,25.6058,25.5426,25.59,94400.0
2008-05-14 12:50:00,32.41,32.44,32.38,32.42,66100.0,25.5979,25.6216,25.5742,25.6058,66100.0
2008-05-14 13:00:00,32.42,32.45,32.39,32.43,108400.0,25.6058,25.6295,25.5821,25.6137,108400.0
2008-05-14 13:10:00,32.44,32.46,32.38,32.43,99100.0,25.6216,25.6374,25.5742,25.6137,99100.0
2008-05-14 13:20:00,32.43,32.45,32.4,32.42,138100.0,25.6137,25.6295,25.59,25.6058,138100.0
2008-05-14 13:30:00,32.42,32.45,32.39,32.42,660500.0,25.6058,25.6295,25.5821,25.6058,660500.0
2008-05-14 13:40:00,32.42,32.43,32.36,32.38,191100.0,25.6058,25.6137,25.5584,25.5742,191100.0
2008-05-14 13:50:00,32.38,32.41,32.38,32.38,78300.0,25.5742,25.5979,25.5742,25.5742,78300.0
2008-05-14 14:00:00,32.38,32.41,32.38,32.4,128800.0,25.5742,25.5979,25.5742,25.59,128800.0
2008-05-14 14:10:00,32.39,32.4,32.36,32.37,93400.0,25.5821,25.59,25.5584,25.5663,93400.0
2008-05-14 14:20:00,32.37,32.37,32.34,32.34,147200.0,25.5663,25.5663,25.5426,25.5426,147200.0
2008-05-14 14:30:00,32.34,32.35,32.28,32.3,212200.0,25.5426,25.5505,25.4952,25.511,212200.0
2008-05-14 14:40:00,32.3,32.31,32.18,32.19,328200.0,25.511,25.5189,25.4162,25.4241,328200.0
2008-05-14 14:50:00,32.2,32.2,32.13,32.14,255000.0,25.432,25.432,25.3767,25.3846,255000.0
2008-05-14 15:00:00,32.13,32.15,32.07,32.08,402500.0,25.3767,25.3925,25.3294,25.3373,402500.0
2008-05-14 15:10:00,32.08,32.1,32.05,32.1,257100.0,25.3373,25.3531,25.3136,25.3531,257100.0
2008-05-14 15:20:00,32.09,32.11,32.02,32.08,340900.0,25.3452,25.361,25.2899,25.3373,340900.0
2008-05-14 15:30:00,32.08,32.13,32.05,32.1,334700.0,25.3373,25.3767,25.3136,25.3531,334700.0
2008-05-14 15:40:00,32.1,32.13,32.09,32.12,453200.0,25.3531,25.3767,25.3452,25.3689,453200.0
2008-05-14 15:50:00,32.13,32.13,32.02,32.03,706200.0,25.3767,25.3767,25.2899,25.2978,706200.0
2008-05-15 09:30:00,32.1,32.12,31.87,31.94,532200.0,25.3531,25.3689,25.1714,25.2267,532200.0
2008-05-15 09:40:00,31.94,32.18,31.93,32.13,1232900.0,25.2267,25.4162,25.2188,25.3767,1232900.0
2008-05-15 09:50:00,32.13,32.23,32.02,32.04,200800.0,25.3767,25.4557,25.2899,25.3057,200800.0
2008-05-15 10:00:00,32.03,32.06,31.9,32.0,353900.0,25.2978,25.3215,25.1951,25.2741,353900.0
2008-05-15 10:10:00,32.0,32.14,32.0,32.07,318100.0,25.2741,25.3846,25.2741,25.3294,318100.0
2008-05-15 10:20:00,32.07,32.11,32.05,32.1,182900.0,25.3294,25.361,25.3136,25.3531,182900.0
2008-05-15 10:30:00,32.1,32.11,32.04,32.08,170900.0,25.3531,25.361,25.3057,25.3373,170900.0
2008-05-15 10:40:00,32.09,32.15,32.07,32.08,151700.0,25.3452,25.3925,25.3294,25.3373,151700.0
2008-05-15 10:50:00,32.08,32.1,32.07,32.09,49100.0,25.3373,25.3531,25.3294,25.3452,49100.0
2008-05-15 11:00:00,32.1,32.1,32.03,32.08,105900.0,25.3531,25.3531,25.2978,25.3373,105900.0
2008-05-15 11:10:00,32.08,32.11,32.04,32.09,149200.0,25.3373,25.361,25.3057,25.3452,149200.0
2008-05-15 11:20:00,32.09,32.14,32.0,32.09,207100.0,25.3452,25.3846,25.2741,25.3452,207100.0
2008-05-15 11:30:00,32.1,32.12,32.02,32.06,209500.0,25.3531,25.3689,25.2899,25.3215,209500.0
2008-05-15 11:40:00,32.06,32.08,32.03,32.04,88200.0,25.3215,25.3373,25.2978,25.3057,88200.0
2008-05-15 11:50:00,32.04,32.07,32.02,32.05,86200.0,25.3057,25.3294,25.2899,25.3136,86200.0
2008-05-15 12:00:00,32.04,32.08,32.04,32.06,134500.0,25.3057,25.3373,25.3057,25.3215,134500.0
2008-05-15 12:10:00,32.05,32.09,32.02,32.04,140300.0,25.3136,25.3452,25.2899,25.3057,140300.0
2008-05-15 12:20:00,32.04,32.09,32.02,32.08,124000.0,25.3057,25.3452,25.2899,25.3373,124000.0
2008-05-15 12:30:00,32.08,32.08,32.0,32.04,1143100.0,25.3373,25.3373,25.2741,25.3057,1143100.0
2008-05-15 12:40:00,32.05,32.07,32.0,32.05,180700.0,25.3136,25.3294,25.2741,25.3136,180700.0
2008-05-15 12:50:00,32.05,32.05,31.97,32.0,359800.0,25.3136,25.3136,25.2504,25.2741,359800.0
2008-05-15 13:00:00,32.0,32.01,31.99,31.99,247400.0,25.2741,25.282,25.2662,25.2662,247400.0
2008-05-15 13:10:00,32.0,32.0,31.88,31.91,358900.0,25.2741,25.2741,25.1793,25.203,358900.0
2008-05-15 13:20:00,31.91,32.01,31.9,31.95,1754800.0,25.203,25.282,25.1951,25.2346,1754800.0
2008-05-15 13:30:00,31.95,32.0,31.9,31.94,282900.0,25.2346,25.2741,25.1951,25.2267,282900.0
2008-05-15 13:40:00,31.94,32.0,31.93,32.0,181800.0,25.2267,25.2741,25.2188,25.2741,181800.0
2008-05-15 13:50:00,32.0,32.0,31.91,31.95,194400.0,25.2741,25.2741,25.203,25.2346,194400.0
2008-05-15 14:00:00,31.95,31.97,31.91,31.94,277600.0,25.2346,25.2504,25.203,25.2267,277600.0
2008-05-15 14:10:00,31.94,31.97,31.85,31.86,479800.0,25.2267,25.2504,25.1556,25.1635,479800.0
2008-05-15 14:20:00,31.86,31.93,31.76,31.8,551500.0,25.1635,25.2188,25.0845,25.1161,551500.0
2008-05-15 14:30:00,31.8,31.85,31.79,31.81,456800.0,25.1161,25.1556,25.1082,25.124,456800.0
2008-05-15 14:40:00,31.81,31.82,31.76,31.78,272500.0,25.124,25.1319,25.0845,25.1003,272500.0
2008-05-15 14:50:00,31.78,31.83,31.76,31.76,290100.0,25.1003,25.1398,25.0845,25.0845,290100.0
2008-05-15 15:00:00,31.76,31.77,31.63,31.7,632800.0,25.0845,25.0924,24.9818,25.0371,632800.0
2008-05-15 15:10:00,31.7,31.7,31.51,31.53,782400.0,25.0371,25.0371,24.8871,24.9029,782400.0
2008-05-15 15:20:00,31.53,31.58,31.49,31.55,474600.0,24.9029,24.9424,24.8713,24.9187,474600.0
2008-05-15 15:30:00,31.55,31.61,31.54,31.57,457300.0,24.9187,24.966,24.9108,24.9345,457300.0
2008-05-15 15:40:00,31.57,31.75,31.56,31.72,799100.0,24.9345,25.0766,24.9266,25.0529,799100.0
2008-05-15 15:50:00,31.72,31.8,31.63,31.69,756300.0,25.0529,25.1161,24.9818,25.0292,756300.0
2008-05-16 09:30:00,32.11,32.12,31.98,31.99,1382600.0,25.361,25.3689,25.2583,25.2662,1382600.0
2008-05-16 09:40:00,31.99,32.04,31.9,31.97,312200.0,25.2662,25.3057,25.1951,25.2504,312200.0
2008-05-16 09:50:00,31.96,32.05,31.95,31.96,494300.0,25.2425,25.3136,25.2346,25.2425,494300.0
2008-05-16 10:00:00,31.97,32.05,31.95,32.03,486600.0,25.2504,25.3136,25.2346,25.2978,486600.0
2008-05-16 10:10:00,32.03,32.17,32.0,32.04,724700.0,25.2978,25.4083,25.2741,25.3057,724700.0
2008-05-16 10:20:00,32.03,32.07,31.95,32.04,958800.0,25.2978,25.3294,25.2346,25.3057,958800.0
2008-05-16 10:30:00,32.04,32.06,31.99,32.02,368100.0,25.3057,25.3215,25.2662,25.2899,368100.0
2008-05-16 10:40:00,32.03,32.07,31.98,31.98,220900.0,25.2978,25.3294,25.2583,25.2583,220900.0
2008-05-16 10:50:00,31.97,32.03,31.95,31.98,322500.0,25.2504,25.2978,25.2346,25.2583,322500.0
2008-05-16 11:00:00,31.99,32.0,31.89,31.93,704300.0,25.2662,25.2741,25.1872,25.2188,704300.0
2008-05-16 11:10:00,31.94,31.98,31.89,31.95,184900.0,25.2267,25.2583,25.1872,25.2346,184900.0
2008-05-16 11:20:00,31.95,31.96,31.86,31.89,186600.0,25.2346,25.2425,25.1635,25.1872,186600.0
2008-05-16 11:30:00,31.89,31.96,31.88,31.94,108600.0,25.1872,25.2425,25.1793,25.2267,108600.0
2008-05-16 11:40:00,31.94,31.97,31.89,31.93,142100.0,25.2267,25.2504,25.1872,25.2188,142100.0
2008-05-16 11:50:00,31.93,31.99,31.93,31.97,102600.0,25.2188,25.2662,25.2188,25.2504,102600.0
2008-05-16 12:00:00,31.97,31.97,31.9,31.91,169600.0,25.2504,25.2504,25.1951,25.203,169600.0
2008-05-16 12:10:00,31.9,32.0,31.88,31.99,182300.0,25.1951,25.2741,25.1793,25.2662,182300.0
2008-05-16 12:20:00,32.0,32.0,31.94,31.97,173400.0,25.2741,25.2741,25.2267,25.2504,173400.0
2008-05-16 12:30:00,31.97,32.01,31.95,31.99,1146000.0,25.2504,25.282,25.2346,25.2662,1146000.0
2008-05-16 12:40:00,31.99,32.01,31.97,31.99,124200.0,25.2662,25.282,25.2504,25.2662,124200.0
2008-05-16 12:50:00,31.98,32.12,31.97,32.1,191800.0,25.2583,25.3689,25.2504,25.3531,191800.0
2008-05-16 13:00:00,32.1,32.12,32.03,32.07,290900.0,25.3531,25.3689,25.2978,25.3294,290900.0
2008-05-16 13:10:00,32.07,32.07,31.97,31.99,197000.0,25.3294,25.3294,25.2504,25.2662,197000.0
2008-05-16 13:20:00,31.99,32.0,31.97,31.98,112300.0,25.2662,25.2741,25.2504,25.2583,112300.0
2008-05-16 13:30:00,31.98,32.01,31.98,31.98,112400.0,25.2583,25.282,25.2583,25.2583,112400.0
2008-05-16 13:40:00,31.98,32.07,31.97,32.04,2376500.0,25.2583,25.3294,25.2504,25.3057,2376500.0
2008-05-16 13:50:00,32.05,32.06,31.99,32.01,323400.0,25.3136,25.3215,25.2662,25.282,323400.0
2008-05-16 14:00:00,32.0,32.04,31.99,32.02,223200.0,25.2741,25.3057,25.2662,25.2899,223200.0
2008-05-16 14:10:00,32.01,32.03,31.99,32.02,344800.0,25.282,25.2978,25.2662,25.2899,344800.0
2008-05-16 14:20:00,32.03,32.07,32.0,32.02,415500.0,25.2978,25.3294,25.2741,25.2899,415500.0
2008-05-16 14:30:00,32.03,32.11,32.01,32.06,379100.0,25.2978,25.361,25.282,25.3215,379100.0
2008-05-16 14:40:00,32.07,32.27,32.07,32.19,277900.0,25.3294,25.4873,25.3294,25.4241,277900.0
2008-05-16 14:50:00,32.2,32.22,32.13,32.19,501400.0,25.432,25.4478,25.3767,25.4241,501400.0
2008-05-16 15:00:00,32.18,32.39,32.14,32.39,386900.0,25.4162,25.5821,25.3846,25.5821,386900.0
2008-05-16 15:10:00,32.39,32.45,32.33,32.44,351200.0,25.5821,25.6295,25.5347,25.6216,351200.0
2008-05-16 15:20:00,32.45,32.59,32.45,32.46,520500.0,25.6295,25.7401,25.6295,25.6374,520500.0
2008-05-16 15:30:00,32.46,32.46,32.24,32.35,605000.0,25.6374,25.6374,25.4636,25.5505,605000.0
2008-05-16 15:40:00,32.35,32.4,32.23,32.34,566300.0,25.5505,25.59,25.4557,25.5426,566300.0
2008-05-16 15:50:00,32.35,32.36,32.27,32.34,522700.0,25.5505,25.5584,25.4873,25.5426,522700.0
2008-05-19 09:30:00,32.58,32.65,32.45,32.61,451500.0,25.7322,25.7875,25.6295,25.7559,451500.0
2008-05-19 09:40:00,32.61,32.8,32.6,32.76,402300.0,25.7559,25.9059,25.748,25.8743,402300.0
2008-05-19 09:50:00,32.76,32.9,32.75,32.89,395700.0,25.8743,25.9849,25.8664,25.977,395700.0
2008-05-19 10:00:00,32.88,33.03,32.72,33.0,455700.0,25.9691,26.0876,25.8427,26.0639,455700.0
2008-05-19 10:10:00,33.01,33.09,33.0,33.07,362600.0,26.0718,26.135,26.0639,26.1192,362600.0
2008-05-19 10:20:00,33.07,33.15,33.04,33.12,322800.0,26.1192,26.1824,26.0955,26.1587,322800.0
2008-05-19 10:30:00,33.12,33.23,33.04,33.2,538800.0,26.1587,26.2455,26.0955,26.2219,538800.0
2008-05-19 10:40:00,33.2,33.42,33.18,33.4,619100.0,26.2219,26.3956,26.2061,26.3798,619100.0
2008-05-19 10:50:00,33.41,33.45,33.31,33.37,829000.0,26.3877,26.4193,26.3087,26.3561,829000.0
2008-05-19 11:00:00,33.37,33.38,33.25,33.33,223100.0,26.3561,26.364,26.2613,26.3245,223100.0
2008-05-19 11:10:00,33.33,33.5,33.33,33.48,365100.0,26.3245,26.4588,26.3245,26.443,365100.0
2008-05-19 11:20:00,33.49,33.54,33.47,33.5,384600.0,26.4509,26.4904,26.4351,26.4588,384600.0
2008-05-19 11:30:00,33.51,33.6,33.49,33.5,378100.0,26.4667,26.5378,26.4509,26.4588,378100.0
2008-05-19 11:40:00,33.5,33.54,33.46,33.47,260600.0,26.4588,26.4904,26.4272,26.4351,260600.0
2008-05-19 11:50:00,33.47,33.52,33.46,33.52,241400.0,26.4351,26.4746,26.4272,26.4746,241400.0
2008-05-19 12:00:00,33.52,33.52,33.43,33.5,284300.0,26.4746,26.4746,26.4035,26.4588,284300.0
2008-05-19 12:10:00,33.5,33.55,33.5,33.53,225900.0,26.4588,26.4983,26.4588,26.4825,225900.0
2008-05-19 12:20:00,33.53,33.56,33.5,33.56,226600.0,26.4825,26.5062,26.4588,26.5062,226600.0
2008-05-19 12:30:00,33.55,33.57,33.51,33.52,165200.0,26.4983,26.5141,26.4667,26.4746,165200.0
2008-05-19 12:40:00,33.53,33.57,33.45,33.48,156300.0,26.4825,26.5141,26.4193,26.443,156300.0
2008-05-19 12:50:00,33.49,33.5,33.46,33.49,105400.0,26.4509,26.4588,26.4272,26.4509,105400.0
2008-05-19 13:00:00,33.5,33.55,33.49,33.53,103900.0,26.4588,26.4983,26.4509,26.4825,103900.0
2008-05-19 13:10:00,33.52,33.52,33.47,33.48,335700.0,26.4746,26.4746,26.4351,26.443,335700.0
2008-05-19 13:20:00,33.48,33.5,33.45,33.47,198100.0,26.443,26.4588,26.4193,26.4351,198100.0
2008-05-19 13:30:00,33.47,33.5,33.45,33.47,252100.0,26.4351,26.4588,26.4193,26.4351,252100.0
2008-05-19 13:40:00,33.47,33.47,33.32,33.37,189000.0,26.4351,26.4351,26.3166,26.3561,189000.0
2008-05-19 13:50:00,33.38,33.4,33.35,33.39,182900.0,26.364,26.3798,26.3403,26.3719,182900.0
2008-05-19 14:00:00,33.39,33.45,33.37,33.44,306900.0,26.3719,26.4193,26.3561,26.4114,306900.0
2008-05-19 14:10:00,33.44,33.44,33.25,33.34,287300.0,26.4114,26.4114,26.2613,26.3324,287300.0
2008-05-19 14:20:00,33.33,33.36,33.27,33.33,214900.0,26.3245,26.3482,26.2771,26.3245,214900.0
2008-05-19 14:30:00,33.34,33.37,33.32,33.36,121800.0,26.3324,26.3561,26.3166,26.3482,121800.0
2008-05-19 14:40:00,33.36,33.43,33.35,33.4,222300.0,26.3482,26.4035,26.3403,26.3798,222300.0
2008-05-19 14:50:00,33.4,33.49,33.35,33.47,315200.0,26.3798,26.4509,26.3403,26.4351,315200.0
2008-05-19 15:00:00,33.46,33.47,33.42,33.46,270900.0,26.4272,26.4351,26.3956,26.4272,270900.0
2008-05-19 15:10:00,33.45,33.49,33.37,33.39,198700.0,26.4193,26.4509,26.3561,26.3719,198700.0
2008-05-19 15:20:00,33.4,33.47,33.38,33.47,269900.0,26.3798,26.4351,26.364,26.4351,269900.0
2008-05-19 15:30:00,33.47,33.48,33.27,33.34,579500.0,26.4351,26.443,26.2771,26.3324,579500.0
2008-05-19 15:40:00,33.34,33.43,33.34,33.37,416700.0,26.3324,26.4035,26.3324,26.3561,416700.0
2008-05-19 15:50:00,33.37,33.42,33.35,33.42,653000.0,26.3561,26.3956,26.3403,26.3956,653000.0
2008-05-20 09:30:00,33.65,33.75,33.46,33.65,478900.0,26.5773,26.6562,26.4272,26.5773,478900.0
2008-05-20 09:40:00,33.65,33.72,33.58,33.68,551600.0,26.5773,26.6326,26.522,26.601,551600.0
2008-05-20 09:50:00,33.68,33.76,33.61,33.76,586400.0,26.601,26.6641,26.5457,26.6641,586400.0
2008-05-20 10:00:00,33.75,33.94,33.69,33.93,606900.0,26.6562,26.8063,26.6089,26.7984,606900.0
2008-05-20 10:10:00,33.94,34.16,33.91,34.06,673000.0,26.8063,26.9801,26.7826,26.9011,673000.0
2008-05-20 10:20:00,34.06,34.09,33.92,33.98,378100.0,26.9011,26.9248,26.7905,26.8379,378100.0
2008-05-20 10:30:00,33.98,34.03,33.85,33.87,351300.0,26.8379,26.8774,26.7352,26.751,351300.0
2008-05-20 10:40:00,33.86,34.06,33.85,34.06,295700.0,26.7431,26.9011,26.7352,26.9011,295700.0
2008-05-20 10:50:00,34.06,34.16,33.93,34.15,481900.0,26.9011,26.9801,26.7984,26.9722,481900.0
2008-05-20 11:00:00,34.14,34.19,34.04,34.08,411800.0,26.9643,27.0038,26.8853,26.9169,411800.0
2008-05-20 11:10:00,34.08,34.14,34.04,34.06,270900.0,26.9169,26.9643,26.8853,26.9011,270900.0
2008-05-20 11:20:00,34.06,34.08,34.0,34.01,248100.0,26.9011,26.9169,26.8537,26.8616,248100.0
2008-05-20 11:30:00,34.0,34.03,33.96,34.01,270300.0,26.8537,26.8774,26.8221,26.8616,270300.0
2008-05-20 11:40:00,34.01,34.03,33.99,34.02,230600.0,26.8616,26.8774,26.8458,26.8695,230600.0
2008-05-20 11:50:00,34.02,34.09,33.97,34.08,204800.0,26.8695,26.9248,26.83,26.9169,204800.0
2008-05-20 12:00:00,34.09,34.09,33.99,34.0,149800.0,26.9248,26.9248,26.8458,26.8537,149800.0
2008-05-20 12:10:00,34.01,34.03,33.97,34.01,309800.0,26.8616,26.8774,26.83,26.8616,309800.0
2008-05-20 12:20:00,34.0,34.03,33.97,34.0,260100.0,26.8537,26.8774,26.83,26.8537,260100.0
2008-05-20 12:30:00,34.01,34.01,33.97,33.99,150300.0,26.8616,26.8616,26.83,26.8458,150300.0
2008-05-20 12:40:00,33.98,34.01,33.95,33.98,164800.0,26.8379,26.8616,26.8142,26.8379,164800.0
2008-05-20 12:50:00,33.98,34.02,33.98,33.98,326800.0,26.8379,26.8695,26.8379,26.8379,326800.0
2008-05-20 13:00:00,33.98,34.05,33.97,34.01,526200.0,26.8379,26.8932,26.83,26.8616,526200.0
2008-05-20 13:10:00,34.0,34.07,34.0,34.05,371200.0,26.8537,26.909,26.8537,26.8932,371200.0
2008-05-20 13:20:00,34.05,34.07,34.0,34.03,5492100.0,26.8932,26.909,26.8537,26.8774,5492100.0
2008-05-20 13:30:00,34.03,34.18,34.01,34.1,459500.0,26.8774,26.9959,26.8616,26.9327,459500.0
2008-05-20 13:40:00,34.1,34.17,34.07,34.15,186100.0,26.9327,26.988,26.909,26.9722,186100.0
2008-05-20 13:50:00,34.15,34.16,34.01,34.02,197600.0,26.9722,26.9801,26.8616,26.8695,197600.0
2008-05-20 14:00:00,34.02,34.04,34.01,34.03,200500.0,26.8695,26.8853,26.8616,26.8774,200500.0
2008-05-20 14:10:00,34.02,34.05,34.01,34.04,219700.0,26.8695,26.8932,26.8616,26.8853,219700.0
2008-05-20 14:20:00,34.04,34.05,34.0,34.04,250400.0,26.8853,26.8932,26.8537,26.8853,250400.0
2008-05-20 14:30:00,34.04,34.1,34.03,34.06,215700.0,26.8853,26.9327,26.8774,26.9011,215700.0
2008-05-20 14:40:00,34.05,34.06,34.01,34.06,212000.0,26.8932,26.9011,26.8616,26.9011,212000.0
2008-05-20 14:50:00,34.05,34.06,34.01,34.01,443100.0,26.8932,26.9011,26.8616,26.8616,443100.0
2008-05-20 15:00:00,34.01,34.08,34.01,34.05,258000.0,26.8616,26.9169,26.8616,26.8932,258000.0
2008-05-20 15:10:00,34.06,34.09,34.04,34.07,137000.0,26.9011,26.9248,26.8853,26.909,137000.0
2008-05-20 15:20:00,34.07,34.08,34.03,34.06,187800.0,26.909,26.9169,26.8774,26.9011,187800.0
2008-05-20 15:30:00,34.07,34.07,34.01,34.02,563000.0,26.909,26.909,26.8616,26.8695,563000.0
2008-05-20 15:40:00,34.01,34.06,34.01,34.05,490000.0,26.8616,26.9011,26.8616,26.8932,490000.0
2008-05-20 15:50:00,34.05,34.08,34.01,34.08,960100.0,26.8932,26.9169,26.8616,26.9169,960100.0
2008-05-21 09:30:00,34.0,34.25,33.82,34.22,305300.0,26.8537,27.0512,26.7115,27.0275,305300.0
2008-05-21 09:40:00,34.23,34.32,34.17,34.25,427100.0,27.0354,27.1064,26.988,27.0512,427100.0
2008-05-21 09:50:00,34.25,34.35,34.22,34.33,412700.0,27.0512,27.1301,27.0275,27.1143,412700.0
2008-05-21 10:00:00,34.33,34.35,34.24,34.27,684200.0,27.1143,27.1301,27.0433,27.067,684200.0
2008-05-21 10:10:00,34.27,34.3,34.09,34.15,573000.0,27.067,27.0906,26.9248,26.9722,573000.0
2008-05-21 10:20:00,34.15,34.29,34.15,34.25,740300.0,26.9722,27.0827,26.9722,27.0512,740300.0
2008-05-21 10:30:00,34.25,34.33,34.15,34.32,443000.0,27.0512,27.1143,26.9722,27.1064,443000.0
2008-05-21 10:40:00,34.32,34.38,34.23,34.25,271000.0,27.1064,27.1538,27.0354,27.0512,271000.0
2008-05-21 10:50:00,34.26,34.39,34.15,34.35,336000.0,27.0591,27.1617,26.9722,27.1301,336000.0
2008-05-21 11:00:00,34.35,34.38,34.23,34.34,296300.0,27.1301,27.1538,27.0354,27.1222,296300.0
2008-05-21 11:10:00,34.33,34.4,34.32,34.35,291800.0,27.1143,27.1696,27.1064,27.1301,291800.0
2008-05-21 11:20:00,34.35,34.46,34.34,34.43,275800.0,27.1301,27.217,27.1222,27.1933,275800.0
2008-05-21 11:30:00,34.43,34.45,34.31,34.32,262400.0,27.1933,27.2091,27.0985,27.1064,262400.0
2008-05-21 11:40:00,34.32,34.35,34.26,34.31,195700.0,27.1064,27.1301,27.0591,27.0985,195700.0
2008-05-21 11:50:00,34.31,34.33,34.3,34.31,146700.0,27.0985,27.1143,27.0906,27.0985,146700.0
2008-05-21 12:00:00,34.3,34.4,34.28,34.38,311400.0,27.0906,27.1696,27.0749,27.1538,311400.0
2008-05-21 12:10:00,34.38,34.42,34.34,34.35,103400.0,27.1538,27.1854,27.1222,27.1301,103400.0
2008-05-21 12:20:00,34.34,34.41,34.31,34.35,164400.0,27.1222,27.1775,27.0985,27.1301,164400.0
2008-05-21 12:30:00,34.36,34.37,34.3,34.35,125100.0,27.138,27.1459,27.0906,27.1301,125100.0
2008-05-21 12:40:00,34.35,34.5,34.32,34.45,184300.0,27.1301,27.2486,27.1064,27.2091,184300.0
2008-05-21 12:50:00,34.45,34.47,34.34,34.46,160000.0,27.2091,27.2249,27.1222,27.217,160000.0
2008-05-21 13:00:00,34.47,34.47,34.37,34.39,162500.0,27.2249,27.2249,27.1459,27.1617,162500.0
2008-05-21 13:10:00,34.4,34.46,34.39,34.46,150200.0,27.1696,27.217,27.1617,27.217,150200.0
2008-05-21 13:20:00,34.46,34.49,34.42,34.44,159900.0,27.217,27.2407,27.1854,27.2012,159900.0
2008-05-21 13:30:00,34.44,34.53,34.43,34.5,246100.0,27.2012,27.2723,27.1933,27.2486,246100.0
2008-05-21 13:40:00,34.51,34.53,34.47,34.47,175400.0,27.2565,27.2723,27.2249,27.2249,175400.0
2008-05-21 13:50:00,34.47,34.5,34.44,34.49,275000.0,27.2249,27.2486,27.2012,27.2407,275000.0
2008-05-21 14:00:00,34.5,34.5,34.31,34.33,399000.0,27.2486,27.2486,27.0985,27.1143,399000.0
2008-05-21 14:10:00,34.33,34.37,34.23,34.29,438700.0,27.1143,27.1459,27.0354,27.0827,438700.0
2008-05-21 14:20:00,34.3,34.31,34.15,34.19,438700.0,27.0906,27.0985,26.9722,27.0038,438700.0
2008-05-21 14:30:00,34.18,34.26,34.13,34.21,253600.0,26.9959,27.0591,26.9564,27.0196,253600.0
2008-05-21 14:40:00,34.21,34.25,34.14,34.14,251200.0,27.0196,27.0512,26.9643,26.9643,251200.0
2008-05-21 14:50:00,34.14,34.29,34.12,34.27,351500.0,26.9643,27.0827,26.9485,27.067,351500.0
2008-05-21 15:00:00,34.27,34.28,34.13,34.24,198500.0,27.067,27.0749,26.9564,27.0433,198500.0
2008-05-21 15:10:00,34.24,34.31,34.21,34.25,252600.0,27.0433,27.0985,27.0196,27.0512,252600.0
2008-05-21 15:20:00,34.25,34.3,34.22,34.3,236500.0,27.0512,27.0906,27.0275,27.0906,236500.0
2008-05-21 15:30:00,34.31,34.31,34.25,34.3,314200.0,27.0985,27.0985,27.0512,27.0906,314200.0
2008-05-21 15:40:00,34.3,34.31,34.1,34.17,534900.0,27.0906,27.0985,26.9327,26.988,534900.0
2008-05-21 15:50:00,34.17,34.21,33.96,34.18,753800.0,26.988,27.0196,26.8221,26.9959,753800.0
2008-05-22 09:30:00,34.6,34.6,34.0,34.15,339700.0,27.3276,27.3276,26.8537,26.9722,339700.0
2008-05-22 09:40:00,34.15,34.18,34.04,34.1,223700.0,26.9722,26.9959,26.8853,26.9327,223700.0
2008-05-22 09:50:00,34.09,34.16,34.03,34.04,421800.0,26.9248,26.9801,26.8774,26.8853,421800.0
2008-05-22 10:00:00,34.04,34.17,34.03,34.1,494700.0,26.8853,26.988,26.8774,26.9327,494700.0
2008-05-22 10:10:00,34.1,34.17,34.06,34.12,289000.0,26.9327,26.988,26.9011,26.9485,289000.0
2008-05-22 10:20:00,34.11,34.16,34.06,34.11,245100.0,26.9406,26.9801,26.9011,26.9406,245100.0
2008-05-22 10:30:00,34.12,34.21,34.11,34.15,354000.0,26.9485,27.0196,26.9406,26.9722,354000.0
2008-05-22 10:40:00,34.15,34.22,34.14,34.19,226900.0,26.9722,27.0275,26.9643,27.0038,226900.0
2008-05-22 10:50:00,34.19,34.26,34.18,34.23,224900.0,27.0038,27.0591,26.9959,27.0354,224900.0
2008-05-22 11:00:00,34.23,34.4,34.21,34.32,289300.0,27.0354,27.1696,27.0196,27.1064,289300.0
2008-05-22 11:10:00,34.33,34.48,34.33,34.41,177800.0,27.1143,27.2328,27.1143,27.1775,177800.0
2008-05-22 11:20:00,34.4,34.5,34.4,34.47,203700.0,27.1696,27.2486,27.1696,27.2249,203700.0
2008-05-22 11:30:00,34.47,34.56,34.43,34.54,329800.0,27.2249,27.296,27.1933,27.2802,329800.0
2008-05-22 11:40:00,34.53,34.58,34.5,34.57,293700.0,27.2723,27.3118,27.2486,27.3039,293700.0
2008-05-22 11:50:00,34.58,34.67,34.55,34.63,339100.0,27.3118,27.3829,27.2881,27.3513,339100.0
2008-05-22 12:00:00,34.64,34.74,34.61,34.72,267500.0,27.3592,27.4382,27.3355,27.4224,267500.0
2008-05-22 12:10:00,34.72,34.84,34.66,34.84,299900.0,27.4224,27.5171,27.375,27.5171,299900.0
2008-05-22 12:20:00,34.83,34.94,34.83,34.94,339400.0,27.5092,27.5961,27.5092,27.5961,339400.0
2008-05-22 12:30:00,34.93,34.97,34.88,34.91,302500.0,27.5882,27.6198,27.5487,27.5724,302500.0
2008-05-22 12:40:00,34.92,35.03,34.92,35.03,378200.0,27.5803,27.6672,27.5803,27.6672,378200.0
2008-05-22 12:50:00,35.03,35.31,34.99,35.29,663100.0,27.6672,27.8884,27.6356,27.8726,663100.0
2008-05-22 13:00:00,35.29,35.39,35.24,35.38,797800.0,27.8726,27.9515,27.8331,27.9436,797800.0
2008-05-22 13:10:00,35.38,35.39,35.2,35.25,388500.0,27.9436,27.9515,27.8015,27.841,388500.0
2008-05-22 13:20:00,35.25,35.32,35.22,35.27,310200.0,27.841,27.8963,27.8173,27.8568,310200.0
2008-05-22 13:30:00,35.27,35.33,35.26,35.31,533700.0,27.8568,27.9042,27.8489,27.8884,533700.0
2008-05-22 13:40:00,35.31,35.44,35.3,35.43,198900.0,27.8884,27.991,27.8805,27.9831,198900.0
2008-05-22 13:50:00,35.43,35.49,35.34,35.38,354200.0,27.9831,28.0305,27.9121,27.9436,354200.0
2008-05-22 14:00:00,35.38,35.57,35.37,35.47,436800.0,27.9436,28.0937,27.9357,28.0147,436800.0
2008-05-22 14:10:00,35.46,35.48,35.4,35.44,239700.0,28.0068,28.0226,27.9594,27.991,239700.0
2008-05-22 14:20:00,35.44,35.57,35.44,35.51,370800.0,27.991,28.0937,27.991,28.0463,370800.0
2008-05-22 14:30:00,35.51,35.55,35.46,35.53,198300.0,28.0463,28.0779,28.0068,28.0621,198300.0
2008-05-22 14:40:00,35.52,35.61,35.51,35.6,446800.0,28.0542,28.1253,28.0463,28.1174,446800.0
2008-05-22 14:50:00,35.59,35.7,35.54,35.68,529500.0,28.1095,28.1964,28.07,28.1806,529500.0
2008-05-22 15:00:00,35.67,35.75,35.58,35.75,380100.0,28.1727,28.2359,28.1016,28.2359,380100.0
2008-05-22 15:10:00,35.74,35.77,35.58,35.64,362600.0,28.228,28.2517,28.1016,28.149,362600.0
2008-05-22 15:20:00,35.64,35.65,35.46,35.46,470900.0,28.149,28.1569,28.0068,28.0068,470900.0
2008-05-22 15:30:00,35.46,35.47,35.3,35.31,493000.0,28.0068,28.0147,27.8805,27.8884,493000.0
2008-05-22 15:40:00,35.32,35.32,35.17,35.29,678000.0,27.8963,27.8963,27.7778,27.8726,678000.0
2008-05-22 15:50:00,35.3,35.34,35.24,35.26,681100.0,27.8805,27.9121,27.8331,27.8489,681100.0
2008-05-23 09:30:00,35.5,35.54,34.32,35.37,546200.0,28.0384,28.07,27.1064,27.9357,546200.0
2008-05-23 09:40:00,35.37,35.44,34.93,34.93,590800.0,27.9357,27.991,27.5882,27.5882,590800.0
2008-05-23 09:50:00,34.93,35.1,34.8,34.94,495000.0,27.5882,27.7225,27.4856,27.5961,495000.0
2008-05-23 10:00:00,34.96,35.23,34.94,35.02,269400.0,27.6119,27.8252,27.5961,27.6593,269400.0
2008-05-23 10:10:00,35.02,35.11,34.88,35.07,282300.0,27.6593,27.7304,27.5487,27.6988,282300.0
2008-05-23 10:20:00,35.07,35.09,34.84,34.86,244300.0,27.6988,27.7146,27.5171,27.5329,244300.0
2008-05-23 10:30:00,34.85,34.85,34.6,34.61,311600.0,27.525,27.525,27.3276,27.3355,311600.0
2008-05-23 10:40:00,34.61,34.63,34.59,34.61,182100.0,27.3355,27.3513,27.3197,27.3355,182100.0
2008-05-23 10:50:00,34.61,34.73,34.55,34.72,342200.0,27.3355,27.4303,27.2881,27.4224,342200.0
2008-05-23 11:00:00,34.72,34.81,34.64,34.77,230900.0,27.4224,27.4935,27.3592,27.4619,230900.0
2008-05-23 11:10:00,34.77,34.78,34.64,34.77,463500.0,27.4619,27.4698,27.3592,27.4619,463500.0
2008-05-23 11:20:00,34.77,34.77,34.71,34.74,118300.0,27.4619,27.4619,27.4145,27.4382,118300.0
2008-05-23 11:30:00,34.74,34.75,34.64,34.72,229500.0,27.4382,27.4461,27.3592,27.4224,229500.0
2008-05-23 11:40:00,34.71,34.87,34.66,34.79,192300.0,27.4145,27.5408,27.375,27.4777,192300.0
2008-05-23 11:50:00,34.79,34.83,34.71,34.82,123900.0,27.4777,27.5092,27.4145,27.5014,123900.0
2008-05-23 12:00:00,34.81,34.86,34.72,34.73,138600.0,27.4935,27.5329,27.4224,27.4303,138600.0
2008-05-23 12:10:00,34.73,34.75,34.66,34.7,107900.0,27.4303,27.4461,27.375,27.4066,107900.0
2008-05-23 12:20:00,34.7,34.75,34.62,34.64,148700.0,27.4066,27.4461,27.3434,27.3592,148700.0
2008-05-23 12:30:00,34.64,34.69,34.63,34.68,155700.0,27.3592,27.3987,27.3513,27.3908,155700.0
2008-05-23 12:40:00,34.68,34.69,34.58,34.65,97900.0,27.3908,27.3987,27.3118,27.3671,97900.0
2008-05-23 12:50:00,34.65,34.7,34.63,34.68,133000.0,27.3671,27.4066,27.3513,27.3908,133000.0
2008-05-23 13:00:00,34.68,34.73,34.61,34.71,175100.0,27.3908,27.4303,27.3355,27.4145,175100.0
2008-05-23 13:10:00,34.71,34.72,34.66,34.66,108000.0,27.4145,27.4224,27.375,27.375,108000.0
2008-05-23 13:20:00,34.66,34.67,34.55,34.59,117100.0,27.375,27.3829,27.2881,27.3197,117100.0
2008-05-23 13:30:00,34.59,34.74,34.59,34.61,123700.0,27.3197,27.4382,27.3197,27.3355,123700.0
2008-05-23 13:40:00,34.61,34.71,34.57,34.71,111200.0,27.3355,27.4145,27.3039,27.4145,111200.0
2008-05-23 13:50:00,34.71,34.71,34.35,34.37,284200.0,27.4145,27.4145,27.1301,27.1459,284200.0
2008-05-23 14:00:00,34.37,34.55,34.35,34.53,119400.0,27.1459,27.2881,27.1301,27.2723,119400.0
2008-05-23 14:10:00,34.53,34.61,34.49,34.52,147000.0,27.2723,27.3355,27.2407,27.2644,147000.0
2008-05-23 14:20:00,34.51,34.52,34.41,34.51,115200.0,27.2565,27.2644,27.1775,27.2565,115200.0
2008-05-23 14:30:00,34.51,34.63,34.49,34.62,328800.0,27.2565,27.3513,27.2407,27.3434,328800.0
2008-05-23 14:40:00,34.63,34.75,34.59,34.74,245300.0,27.3513,27.4461,27.3197,27.4382,245300.0
2008-05-23 14:50:00,34.75,34.77,34.7,34.72,265600.0,27.4461,27.4619,27.4066,27.4224,265600.0
2008-05-23 15:00:00,34.71,34.74,34.7,34.73,216800.0,27.4145,27.4382,27.4066,27.4303,216800.0
2008-05-23 15:10:00,34.73,34.77,34.64,34.7,535400.0,27.4303,27.4619,27.3592,27.4066,535400.0
2008-05-23 15:20:00,34.7,34.82,34.58,34.78,385100.0,27.4066,27.5014,27.3118,27.4698,385100.0
2008-05-23 15:30:00,34.78,34.82,34.71,34.75,261400.0,27.4698,27.5014,27.4145,27.4461,261400.0
2008-05-23 15:40:00,34.75,34.76,34.71,34.75,469000.0,27.4461,27.454,27.4145,27.4461,469000.0
2008-05-23 15:50:00,34.75,34.78,34.69,34.75,839300.0,27.4461,27.4698,27.3987,27.4461,839300.0
2008-05-27 09:30:00,34.69,35.0,34.62,34.67,302200.0,27.3987,27.6435,27.3434,27.3829,302200.0
2008-05-27 09:40:00,34.67,34.96,34.65,34.92,256200.0,27.3829,27.6119,27.3671,27.5803,256200.0
2008-05-27 09:50:00,34.94,34.96,34.71,34.94,230100.0,27.5961,27.6119,27.4145,27.5961,230100.0
2008-05-27 10:00:00,34.94,35.23,34.87,35.09,288300.0,27.5961,27.8252,27.5408,27.7146,288300.0
2008-05-27 10:10:00,35.08,35.16,34.98,35.1,293500.0,27.7067,27.7699,27.6277,27.7225,293500.0
2008-05-27 10:20:00,35.1,35.11,35.01,35.08,163500.0,27.7225,27.7304,27.6514,27.7067,163500.0
2008-05-27 10:30:00,35.09,35.12,34.83,34.83,172800.0,27.7146,27.7383,27.5092,27.5092,172800.0
2008-05-27 10:40:00,34.84,34.98,34.83,34.95,146200.0,27.5171,27.6277,27.5092,27.604,146200.0
2008-05-27 10:50:00,34.95,34.98,34.85,34.96,144600.0,27.604,27.6277,27.525,27.6119,144600.0
2008-05-27 11:00:00,34.95,35.03,34.91,34.94,173900.0,27.604,27.6672,27.5724,27.5961,173900.0
2008-05-27 11:10:00,34.94,34.97,34.84,34.85,165300.0,27.5961,27.6198,27.5171,27.525,165300.0
2008-05-27 11:20:00,34.85,34.88,34.81,34.86,212800.0,27.525,27.5487,27.4935,27.5329,212800.0
2008-05-27 11:30:00,34.85,34.93,34.84,34.9,188700.0,27.525,27.5882,27.5171,27.5645,188700.0
2008-05-27 11:40:00,34.89,34.97,34.89,34.9,116000.0,27.5566,27.6198,27.5566,27.5645,116000.0
2008-05-27 11:50:00,34.9,34.91,34.83,34.9,186200.0,27.5645,27.5724,27.5092,27.5645,186200.0
2008-05-27 12:00:00,34.9,34.91,34.87,34.88,149700.0,27.5645,27.5724,27.5408,27.5487,149700.0
2008-05-27 12:10:00,34.88,34.97,34.88,34.94,99800.0,27.5487,27.6198,27.5487,27.5961,99800.0
2008-05-27 12:20:00,34.92,34.99,34.92,34.97,161800.0,27.5803,27.6356,27.5803,27.6198,161800.0
2008-05-27 12:30:00,34.97,34.99,34.93,34.94,131900.0,27.6198,27.6356,27.5882,27.5961,131900.0
2008-05-27 12:40:00,34.95,34.99,34.91,34.93,137300.0,27.604,27.6356,27.5724,27.5882,137300.0
2008-05-27 12:50:00,34.92,34.95,34.82,34.94,107000.0,27.5803,27.604,27.5014,27.5961,107000.0
2008-05-27 13:00:00,34.94,34.95,34.82,34.82,112700.0,27.5961,27.604,27.5014,27.5014,112700.0
2008-05-27 13:10:00,34.82,34.83,34.74,34.78,116100.0,27.5014,27.5092,27.4382,27.4698,116100.0
2008-05-27 13:20:00,34.78,34.8,34.72,34.76,114800.0,27.4698,27.4856,27.4224,27.454,114800.0
2008-05-27 13:30:00,34.75,34.76,34.69,34.76,101600.0,27.4461,27.454,27.3987,27.454,101600.0
2008-05-27 13:40:00,34.76,34.84,34.75,34.8,87500.0,27.454,27.5171,27.4461,27.4856,87500.0
2008-05-27 13:50:00,34.8,34.84,34.77,34.79,82100.0,27.4856,27.5171,27.4619,27.4777,82100.0
2008-05-27 14:00:00,34.78,34.87,34.78,34.8,120500.0,27.4698,27.5408,27.4698,27.4856,120500.0
2008-05-27 14:10:00,34.79,34.8,34.71,34.72,143300.0,27.4777,27.4856,27.4145,27.4224,143300.0
2008-05-27 14:20:00,34.73,34.85,34.71,34.77,134800.0,27.4303,27.525,27.4145,27.4619,134800.0
2008-05-27 14:30:00,34.77,34.89,34.75,34.88,132600.0,27.4619,27.5566,27.4461,27.5487,132600.0
2008-05-27 14:40:00,34.88,34.97,34.88,34.96,162700.0,27.5487,27.6198,27.5487,27.6119,162700.0
2008-05-27 14:50:00,34.97,34.97,34.88,34.94,144300.0,27.6198,27.6198,27.5487,27.5961,144300.0
2008-05-27 15:00:00,34.94,34.99,34.88,34.89,167900.0,27.5961,27.6356,27.5487,27.5566,167900.0
2008-05-27 15:10:00,34.9,35.04,34.88,35.04,241000.0,27.5645,27.6751,27.5487,27.6751,241000.0
2008-05-27 15:20:00,35.03,35.04,34.96,34.97,203100.0,27.6672,27.6751,27.6119,27.6198,203100.0
2008-05-27 15:30:00,34.98,35.08,34.97,35.06,194600.0,27.6277,27.7067,27.6198,27.6909,194600.0
2008-05-27 15:40:00,35.06,35.07,34.94,34.95,282500.0,27.6909,27.6988,27.5961,27.604,282500.0
2008-05-27 15:50:00,34.95,35.01,34.91,34.98,403300.0,27.604,27.6514,27.5724,27.6277,403300.0
2008-05-28 09:30:00,35.04,35.24,34.64,35.0,432400.0,27.6751,27.8331,27.3592,27.6435,432400.0
2008-05-28 09:40:00,35.0,35.2,34.96,35.17,246000.0,27.6435,27.8015,27.6119,27.7778,246000.0
2008-05-28 09:50:00,35.17,35.19,34.92,34.98,256900.0,27.7778,27.7936,27.5803,27.6277,256900.0
2008-05-28 10:00:00,34.97,34.99,34.76,34.82,206100.0,27.6198,27.6356,27.454,27.5014,206100.0
2008-05-28 10:10:00,34.82,35.0,34.76,34.81,195800.0,27.5014,27.6435,27.454,27.4935,195800.0
2008-05-28 10:20:00,34.79,34.92,34.67,34.91,151700.0,27.4777,27.5803,27.3829,27.5724,151700.0
2008-05-28 10:30:00,34.91,34.94,34.84,34.89,195000.0,27.5724,27.5961,27.5171,27.5566,195000.0
2008-05-28 10:40:00,34.89,34.98,34.88,34.92,150100.0,27.5566,27.6277,27.5487,27.5803,150100.0
2008-05-28 10:50:00,34.91,34.91,34.78,34.87,181200.0,27.5724,27.5724,27.4698,27.5408,181200.0
2008-05-28 11:00:00,34.87,34.87,34.76,34.77,156600.0,27.5408,27.5408,27.454,27.4619,156600.0
2008-05-28 11:10:00,34.77,34.84,34.74,34.78,143400.0,27.4619,27.5171,27.4382,27.4698,143400.0
2008-05-28 11:20:00,34.78,34.8,34.7,34.71,229100.0,27.4698,27.4856,27.4066,27.4145,229100.0
2008-05-28 11:30:00,34.71,34.76,34.66,34.73,344700.0,27.4145,27.454,27.375,27.4303,344700.0
2008-05-28 11:40:00,34.73,34.76,34.64,34.66,266800.0,27.4303,27.454,27.3592,27.375,266800.0
2008-05-28 11:50:00,34.65,34.66,34.52,34.53,142800.0,27.3671,27.375,27.2644,27.2723,142800.0
2008-05-28 12:00:00,34.53,34.54,34.44,34.46,291600.0,27.2723,27.2802,27.2012,27.217,291600.0
2008-05-28 12:10:00,34.45,34.49,34.4,34.44,258700.0,27.2091,27.2407,27.1696,27.2012,258700.0
2008-05-28 12:20:00,34.43,34.47,34.43,34.44,301100.0,27.1933,27.2249,27.1933,27.2012,301100.0
2008-05-28 12:30:00,34.43,34.44,34.36,34.36,289500.0,27.1933,27.2012,27.138,27.138,289500.0
2008-05-28 12:40:00,34.37,34.46,34.36,34.43,235800.0,27.1459,27.217,27.138,27.1933,235800.0
2008-05-28 12:50:00,34.43,34.48,34.39,34.47,226100.0,27.1933,27.2328,27.1617,27.2249,226100.0
2008-05-28 13:00:00,34.47,34.47,34.39,34.41,131100.0,27.2249,27.2249,27.1617,27.1775,131100.0
2008-05-28 13:10:00,34.41,34.43,34.39,34.42,191800.0,27.1775,27.1933,27.1617,27.1854,191800.0
2008-05-28 13:20:00,34.42,34.42,34.35,34.36,274500.0,27.1854,27.1854,27.1301,27.138,274500.0
2008-05-28 13:30:00,34.36,34.45,34.33,34.43,390500.0,27.138,27.2091,27.1143,27.1933,390500.0
2008-05-28 13:40:00,34.43,34.45,34.39,34.41,300000.0,27.1933,27.2091,27.1617,27.1775,300000.0
2008-05-28 13:50:00,34.41,34.44,34.39,34.41,383200.0,27.1775,27.2012,27.1617,27.1775,383200.0
2008-05-28 14:00:00,34.41,34.42,34.27,34.29,249500.0,27.1775,27.1854,27.067,27.0827,249500.0
2008-05-28 14:10:00,34.29,34.34,34.26,34.26,336000.0,27.0827,27.1222,27.0591,27.0591,336000.0
2008-05-28 14:20:00,34.26,34.41,34.23,34.4,475500.0,27.0591,27.1775,27.0354,27.1696,475500.0
2008-05-28 14:30:00,34.4,34.41,34.33,34.37,287400.0,27.1696,27.1775,27.1143,27.1459,287400.0
2008-05-28 14:40:00,34.38,34.44,34.36,34.39,219800.0,27.1538,27.2012,27.138,27.1617,219800.0
2008-05-28 14:50:00,34.38,34.39,34.24,34.28,368900.0,27.1538,27.1617,27.0433,27.0749,368900.0
2008-05-28 15:00:00,34.28,34.38,34.26,34.35,390600.0,27.0749,27.1538,27.0591,27.1301,390600.0
2008-05-28 15:10:00,34.35,34.35,34.25,34.28,279000.0,27.1301,27.1301,27.0512,27.0749,279000.0
2008-05-28 15:20:00,34.28,34.33,34.27,34.28,602700.0,27.0749,27.1143,27.067,27.0749,602700.0
2008-05-28 15:30:00,34.29,34.31,34.25,34.25,848300.0,27.0827,27.0985,27.0512,27.0512,848300.0
2008-05-28 15:40:00,34.26,34.3,34.21,34.29,819600.0,27.0591,27.0906,27.0196,27.0827,819600.0
2008-05-28 15:50:00,34.29,34.35,34.24,34.28,1334300.0,27.0827,27.1301,27.0433,27.0749,1334300.0
2008-05-29 09:30:00,34.1,34.38,34.01,34.36,431700.0,26.9327,27.1538,26.8616,27.138,431700.0
2008-05-29 09:40:00,34.33,34.41,34.3,34.35,395300.0,27.1143,27.1775,27.0906,27.1301,395300.0
2008-05-29 09:50:00,34.36,34.59,34.29,34.49,371600.0,27.138,27.3197,27.0827,27.2407,371600.0
2008-05-29 10:00:00,34.48,34.51,34.36,34.4,294100.0,27.2328,27.2565,27.138,27.1696,294100.0
2008-05-29 10:10:00,34.4,34.5,34.37,34.49,258000.0,27.1696,27.2486,27.1459,27.2407,258000.0
2008-05-29 10:20:00,34.47,34.65,34.47,34.61,428600.0,27.2249,27.3671,27.2249,27.3355,428600.0
2008-05-29 10:30:00,34.6,34.6,34.34,34.45,396500.0,27.3276,27.3276,27.1222,27.2091,396500.0
2008-05-29 10:40:00,34.45,34.6,34.43,34.55,343900.0,27.2091,27.3276,27.1933,27.2881,343900.0
2008-05-29 10:50:00,34.55,34.57,34.5,34.55,211500.0,27.2881,27.3039,27.2486,27.2881,211500.0
2008-05-29 11:00:00,34.54,34.56,34.4,34.44,284300.0,27.2802,27.296,27.1696,27.2012,284300.0
2008-05-29 11:10:00,34.45,34.46,34.33,34.35,304300.0,27.2091,27.217,27.1143,27.1301,304300.0
2008-05-29 11:20:00,34.35,34.42,34.33,34.38,276500.0,27.1301,27.1854,27.1143,27.1538,276500.0
2008-05-29 11:30:00,34.38,34.48,34.38,34.45,217200.0,27.1538,27.2328,27.1538,27.2091,217200.0
2008-05-29 11:40:00,34.45,34.6,34.44,34.58,195400.0,27.2091,27.3276,27.2012,27.3118,195400.0
2008-05-29 11:50:00,34.59,34.72,34.57,34.71,331200.0,27.3197,27.4224,27.3039,27.4145,331200.0
2008-05-29 12:00:00,34.71,34.71,34.6,34.63,198100.0,27.4145,27.4145,27.3276,27.3513,198100.0
2008-05-29 12:10:00,34.63,34.66,34.63,34.65,188900.0,27.3513,27.375,27.3513,27.3671,188900.0
2008-05-29 12:20:00,34.65,34.66,34.63,34.64,145700.0,27.3671,27.375,27.3513,27.3592,145700.0
2008-05-29 12:30:00,34.64,34.67,34.62,34.65,259800.0,27.3592,27.3829,27.3434,27.3671,259800.0
2008-05-29 12:40:00,34.65,34.74,34.64,34.7,190200.0,27.3671,27.4382,27.3592,27.4066,190200.0
2008-05-29 12:50:00,34.69,34.71,34.69,34.7,113200.0,27.3987,27.4145,27.3987,27.4066,113200.0
2008-05-29 13:00:00,34.7,34.72,34.69,34.7,263600.0,27.4066,27.4224,27.3987,27.4066,263600.0
2008-05-29 13:10:00,34.7,34.71,34.59,34.59,178600.0,27.4066,27.4145,27.3197,27.3197,178600.0
2008-05-29 13:20:00,34.6,34.67,34.57,34.58,148400.0,27.3276,27.3829,27.3039,27.3118,148400.0
2008-05-29 13:30:00,34.59,34.66,34.59,34.64,211400.0,27.3197,27.375,27.3197,27.3592,211400.0
2008-05-29 13:40:00,34.63,34.74,34.63,34.69,175600.0,27.3513,27.4382,27.3513,27.3987,175600.0
2008-05-29 13:50:00,34.69,34.71,34.68,34.69,186800.0,27.3987,27.4145,27.3908,27.3987,186800.0
2008-05-29 14:00:00,34.69,34.71,34.66,34.71,162300.0,27.3987,27.4145,27.375,27.4145,162300.0
2008-05-29 14:10:00,34.7,34.71,34.69,34.7,421900.0,27.4066,27.4145,27.3987,27.4066,421900.0
2008-05-29 14:20:00,34.7,34.77,34.67,34.68,272600.0,27.4066,27.4619,27.3829,27.3908,272600.0
2008-05-29 14:30:00,34.68,34.71,34.63,34.65,183100.0,27.3908,27.4145,27.3513,27.3671,183100.0
2008-05-29 14:40:00,34.66,34.7,34.63,34.65,292700.0,27.375,27.4066,27.3513,27.3671,292700.0
2008-05-29 14:50:00,34.65,34.66,34.55,34.6,196800.0,27.3671,27.375,27.2881,27.3276,196800.0
2008-05-29 15:00:00,34.59,34.62,34.54,34.6,562200.0,27.3197,27.3434,27.2802,27.3276,562200.0
2008-05-29 15:10:00,34.6,34.61,34.56,34.6,192600.0,27.3276,27.3355,27.296,27.3276,192600.0
2008-05-29 15:20:00,34.6,34.62,34.59,34.6,267700.0,27.3276,27.3434,27.3197,27.3276,267700.0
2008-05-29 15:30:00,34.6,34.67,34.58,34.67,397000.0,27.3276,27.3829,27.3118,27.3829,397000.0
2008-05-29 15:40:00,34.67,34.67,34.58,34.67,442800.0,27.3829,27.3829,27.3118,27.3829,442800.0
2008-05-29 15:50:00,34.67,34.67,34.44,34.49,664800.0,27.3829,27.3829,27.2012,27.2407,664800.0
2008-05-30 09:30:00,34.58,34.68,34.48,34.61,245600.0,27.3118,27.3908,27.2328,27.3355,245600.0
2008-05-30 09:40:00,34.62,34.72,34.58,34.63,208100.0,27.3434,27.4224,27.3118,27.3513,208100.0
2008-05-30 09:50:00,34.63,34.73,34.5,34.5,190800.0,27.3513,27.4303,27.2486,27.2486,190800.0
2008-05-30 10:00:00,34.51,34.56,34.45,34.45,122200.0,27.2565,27.296,27.2091,27.2091,122200.0
2008-05-30 10:10:00,34.46,34.54,34.42,34.49,141400.0,27.217,27.2802,27.1854,27.2407,141400.0
2008-05-30 10:20:00,34.5,34.53,34.42,34.48,135000.0,27.2486,27.2723,27.1854,27.2328,135000.0
2008-05-30 10:30:00,34.47,34.48,34.33,34.34,118700.0,27.2249,27.2328,27.1143,27.1222,118700.0
2008-05-30 10:40:00,34.34,34.44,34.31,34.31,95900.0,27.1222,27.2012,27.0985,27.0985,95900.0
2008-05-30 10:50:00,34.31,34.31,34.12,34.13,138000.0,27.0985,27.0985,26.9485,26.9564,138000.0
2008-05-30 11:00:00,34.12,34.17,34.11,34.15,152200.0,26.9485,26.988,26.9406,26.9722,152200.0
2008-05-30 11:10:00,34.15,34.17,34.06,34.17,125000.0,26.9722,26.988,26.9011,26.988,125000.0
2008-05-30 11:20:00,34.17,34.2,34.14,34.16,81600.0,26.988,27.0117,26.9643,26.9801,81600.0
2008-05-30 11:30:00,34.17,34.24,34.16,34.16,71900.0,26.988,27.0433,26.9801,26.9801,71900.0
2008-05-30 11:40:00,34.16,34.16,34.07,34.1,153900.0,26.9801,26.9801,26.909,26.9327,153900.0
2008-05-30 11:50:00,34.1,34.16,34.1,34.13,85200.0,26.9327,26.9801,26.9327,26.9564,85200.0
2008-05-30 12:00:00,34.13,34.22,34.12,34.21,76700.0,26.9564,27.0275,26.9485,27.0196,76700.0
2008-05-30 12:10:00,34.21,34.22,34.15,34.17,75900.0,27.0196,27.0275,26.9722,26.988,75900.0
2008-05-30 12:20:00,34.18,34.18,34.14,34.16,72100.0,26.9959,26.9959,26.9643,26.9801,72100.0
2008-05-30 12:30:00,34.17,34.19,34.14,34.15,79200.0,26.988,27.0038,26.9643,26.9722,79200.0
2008-05-30 12:40:00,34.16,34.17,34.12,34.15,145600.0,26.9801,26.988,26.9485,26.9722,145600.0
2008-05-30 12:50:00,34.15,34.16,34.1,34.15,168000.0,26.9722,26.9801,26.9327,26.9722,168000.0
2008-05-30 13:00:00,34.15,34.18,34.15,34.16,77600.0,26.9722,26.9959,26.9722,26.9801,77600.0
2008-05-30 13:10:00,34.15,34.16,34.12,34.13,114500.0,26.9722,26.9801,26.9485,26.9564,114500.0
2008-05-30 13:20:00,34.12,34.17,34.12,34.17,115600.0,26.9485,26.988,26.9485,26.988,115600.0
2008-05-30 13:30:00,34.16,34.24,34.16,34.23,65200.0,26.9801,27.0433,26.9801,27.0354,65200.0
2008-05-30 13:40:00,34.24,34.28,34.24,34.27,55200.0,27.0433,27.0749,27.0433,27.067,55200.0
2008-05-30 13:50:00,34.27,34.32,34.27,34.3,89500.0,27.067,27.1064,27.067,27.0906,89500.0
2008-05-30 14:00:00,34.31,34.33,34.3,34.33,54200.0,27.0985,27.1143,27.0906,27.1143,54200.0
2008-05-30 14:10:00,34.32,34.36,34.32,34.34,167800.0,27.1064,27.138,27.1064,27.1222,167800.0
2008-05-30 14:20:00,34.34,34.35,34.3,34.3,70500.0,27.1222,27.1301,27.0906,27.0906,70500.0
2008-05-30 14:30:00,34.3,34.35,34.3,34.34,391500.0,27.0906,27.1301,27.0906,27.1222,391500.0
2008-05-30 14:40:00,34.33,34.35,34.32,34.33,70300.0,27.1143,27.1301,27.1064,27.1143,70300.0
2008-05-30 14:50:00,34.33,34.39,34.32,34.36,157900.0,27.1143,27.1617,27.1064,27.138,157900.0
2008-05-30 15:00:00,34.37,34.38,34.33,34.34,240900.0,27.1459,27.1538,27.1143,27.1222,240900.0
2008-05-30 15:10:00,34.34,34.35,34.3,34.31,130500.0,27.1222,27.1301,27.0906,27.0985,130500.0
2008-05-30 15:20:00,34.32,34.36,34.31,34.33,273500.0,27.1064,27.138,27.0985,27.1143,273500.0
2008-05-30 15:30:00,34.33,34.34,34.27,34.3,312800.0,27.1143,27.1222,27.067,27.0906,312800.0
2008-05-30 15:40:00,34.29,34.31,34.25,34.3,467500.0,27.0827,27.0985,27.0512,27.0906,467500.0
2008-05-30 15:50:00,34.3,34.3,34.22,34.26,913800.0,27.0906,27.0906,27.0275,27.0591,913800.0
2008-06-02 09:30:00,34.22,34.42,34.16,34.29,174500.0,27.0275,27.1854,26.9801,27.0827,174500.0
2008-06-02 09:40:00,34.3,34.3,34.0,34.08,199500.0,27.0906,27.0906,26.8537,26.9169,199500.0
2008-06-02 09:50:00,34.08,34.11,33.88,33.98,333300.0,26.9169,26.9406,26.7589,26.8379,333300.0
2008-06-02 10:00:00,33.97,34.1,33.91,34.0,273100.0,26.83,26.9327,26.7826,26.8537,273100.0
2008-06-02 10:10:00,34.01,34.09,33.91,34.01,128200.0,26.8616,26.9248,26.7826,26.8616,128200.0
2008-06-02 10:20:00,34.01,34.07,33.93,34.04,3138600.0,26.8616,26.909,26.7984,26.8853,3138600.0
2008-06-02 10:30:00,34.04,34.04,33.79,33.83,190200.0,26.8853,26.8853,26.6878,26.7194,190200.0
2008-06-02 10:40:00,33.84,33.87,33.79,33.84,98200.0,26.7273,26.751,26.6878,26.7273,98200.0
2008-06-02 10:50:00,33.85,33.85,33.66,33.7,174900.0,26.7352,26.7352,26.5852,26.6168,174900.0
2008-06-02 11:00:00,33.7,33.71,33.67,33.68,196300.0,26.6168,26.6247,26.5931,26.601,196300.0
2008-06-02 11:10:00,33.68,33.88,33.68,33.82,236900.0,26.601,26.7589,26.601,26.7115,236900.0
2008-06-02 11:20:00,33.82,33.85,33.78,33.82,136900.0,26.7115,26.7352,26.6799,26.7115,136900.0
2008-06-02 11:30:00,33.82,33.85,33.8,33.83,198300.0,26.7115,26.7352,26.6957,26.7194,198300.0
2008-06-02 11:40:00,33.83,33.91,33.83,33.88,145900.0,26.7194,26.7826,26.7194,26.7589,145900.0
2008-06-02 11:50:00,33.88,34.01,33.87,34.0,127400.0,26.7589,26.8616,26.751,26.8537,127400.0
2008-06-02 12:00:00,34.01,34.06,33.97,34.04,192200.0,26.8616,26.9011,26.83,26.8853,192200.0
2008-06-02 12:10:00,34.03,34.04,34.01,34.02,61300.0,26.8774,26.8853,26.8616,26.8695,61300.0
2008-06-02 12:20:00,34.02,34.04,33.97,33.98,124000.0,26.8695,26.8853,26.83,26.8379,124000.0
2008-06-02 12:30:00,33.98,34.0,33.85,33.87,267800.0,26.8379,26.8537,26.7352,26.751,267800.0
2008-06-02 12:40:00,33.86,33.88,33.74,33.8,340900.0,26.7431,26.7589,26.6484,26.6957,340900.0
2008-06-02 12:50:00,33.79,33.83,33.75,33.75,109900.0,26.6878,26.7194,26.6562,26.6562,109900.0
2008-06-02 13:00:00,33.75,33.79,33.73,33.77,97500.0,26.6562,26.6878,26.6405,26.672,97500.0
2008-06-02 13:10:00,33.78,33.83,33.77,33.82,90400.0,26.6799,26.7194,26.672,26.7115,90400.0
2008-06-02 13:20:00,33.83,33.86,33.82,33.82,97000.0,26.7194,26.7431,26.7115,26.7115,97000.0
2008-06-02 13:30:00,33.82,33.86,33.77,33.81,91500.0,26.7115,26.7431,26.672,26.7036,91500.0
2008-06-02 13:40:00,33.82,33.82,33.75,33.76,97900.0,26.7115,26.7115,26.6562,26.6641,97900.0
2008-06-02 13:50:00,33.76,33.85,33.75,33.85,60900.0,26.6641,26.7352,26.6562,26.7352,60900.0
2008-06-02 14:00:00,33.85,33.9,33.82,33.89,73400.0,26.7352,26.7747,26.7115,26.7668,73400.0
2008-06-02 14:10:00,33.89,33.96,33.86,33.87,79200.0,26.7668,26.8221,26.7431,26.751,79200.0
2008-06-02 14:20:00,33.86,33.89,33.82,33.84,68200.0,26.7431,26.7668,26.7115,26.7273,68200.0
2008-06-02 14:30:00,33.83,33.88,33.78,33.79,100800.0,26.7194,26.7589,26.6799,26.6878,100800.0
2008-06-02 14:40:00,33.78,33.87,33.76,33.87,127200.0,26.6799,26.751,26.6641,26.751,127200.0
2008-06-02 14:50:00,33.86,34.0,33.86,33.98,221300.0,26.7431,26.8537,26.7431,26.8379,221300.0
2008-06-02 15:00:00,33.98,33.98,33.88,33.89,192600.0,26.8379,26.8379,26.7589,26.7668,192600.0
2008-06-02 15:10:00,33.89,33.97,33.86,33.87,173200.0,26.7668,26.83,26.7431,26.751,173200.0
2008-06-02 15:20:00,33.87,33.97,33.83,33.91,298800.0,26.751,26.83,26.7194,26.7826,298800.0
2008-06-02 15:30:00,33.91,33.94,33.89,33.9,218100.0,26.7826,26.8063,26.7668,26.7747,218100.0
2008-06-02 15:40:00,33.89,34.07,33.86,34.06,373400.0,26.7668,26.909,26.7431,26.9011,373400.0
2008-06-02 15:50:00,34.07,34.15,34.01,34.01,542900.0,26.909,26.9722,26.8616,26.8616,542900.0
2008-06-03 09:30:00,34.04,34.3,33.5,34.05,284900.0,26.8853,27.0906,26.4588,26.8932,284900.0
2008-06-03 09:40:00,34.06,34.16,33.92,33.97,248000.0,26.9011,26.9801,26.7905,26.83,248000.0
2008-06-03 09:50:00,33.96,33.99,33.81,33.82,233900.0,26.8221,26.8458,26.7036,26.7115,233900.0
2008-06-03 10:00:00,33.82,34.14,33.81,34.05,221200.0,26.7115,26.9643,26.7036,26.8932,221200.0
2008-06-03 10:10:00,34.05,34.06,33.75,33.8,200000.0,26.8932,26.9011,26.6562,26.6957,200000.0
2008-06-03 10:20:00,33.8,33.97,33.69,33.96,278400.0,26.6957,26.83,26.6089,26.8221,278400.0
2008-06-03 10:30:00,33.96,34.02,33.89,33.99,215700.0,26.8221,26.8695,26.7668,26.8458,215700.0
2008-06-03 10:40:00,34.0,34.0,33.93,33.93,193000.0,26.8537,26.8537,26.7984,26.7984,193000.0
2008-06-03 10:50:00,33.93,34.0,33.93,34.0,180600.0,26.7984,26.8537,26.7984,26.8537,180600.0
2008-06-03 11:00:00,34.0,34.0,33.93,33.95,138700.0,26.8537,26.8537,26.7984,26.8142,138700.0
2008-06-03 11:10:00,33.96,34.0,33.94,33.98,128500.0,26.8221,26.8537,26.8063,26.8379,128500.0
2008-06-03 11:20:00,33.98,34.01,33.95,33.98,371100.0,26.8379,26.8616,26.8142,26.8379,371100.0
2008-06-03 11:30:00,33.99,34.05,33.95,33.97,154000.0,26.8458,26.8932,26.8142,26.83,154000.0
2008-06-03 11:40:00,33.98,34.01,33.97,33.99,57700.0,26.8379,26.8616,26.83,26.8458,57700.0
2008-06-03 11:50:00,33.99,34.03,33.95,34.01,124200.0,26.8458,26.8774,26.8142,26.8616,124200.0
2008-06-03 12:00:00,34.01,34.01,33.96,34.0,108300.0,26.8616,26.8616,26.8221,26.8537,108300.0
2008-06-03 12:10:00,34.0,34.03,33.99,34.0,91600.0,26.8537,26.8774,26.8458,26.8537,91600.0
2008-06-03 12:20:00,34.01,34.02,33.95,33.96,202100.0,26.8616,26.8695,26.8142,26.8221,202100.0
2008-06-03 12:30:00,33.96,33.97,33.89,33.96,145900.0,26.8221,26.83,26.7668,26.8221,145900.0
2008-06-03 12:40:00,33.97,33.97,33.84,33.9,135400.0,26.83,26.83,26.7273,26.7747,135400.0
2008-06-03 12:50:00,33.9,33.95,33.86,33.94,120000.0,26.7747,26.8142,26.7431,26.8063,120000.0
2008-06-03 13:00:00,33.95,33.97,33.93,33.93,102700.0,26.8142,26.83,26.7984,26.7984,102700.0
2008-06-03 13:10:00,33.94,33.97,33.92,33.96,98500.0,26.8063,26.83,26.7905,26.8221,98500.0
2008-06-03 13:20:00,33.96,33.99,33.9,33.95,122400.0,26.8221,26.8458,26.7747,26.8142,122400.0
2008-06-03 13:30:00,33.95,33.95,33.76,33.79,329900.0,26.8142,26.8142,26.6641,26.6878,329900.0
2008-06-03 13:40:00,33.81,33.84,33.76,33.83,199500.0,26.7036,26.7273,26.6641,26.7194,199500.0
2008-06-03 13:50:00,33.83,33.87,33.75,33.82,354800.0,26.7194,26.751,26.6562,26.7115,354800.0
2008-06-03 14:00:00,33.82,33.94,33.79,33.92,248900.0,26.7115,26.8063,26.6878,26.7905,248900.0
2008-06-03 14:10:00,33.92,33.97,33.85,33.85,205300.0,26.7905,26.83,26.7352,26.7352,205300.0
2008-06-03 14:20:00,33.86,33.9,33.78,33.9,168400.0,26.7431,26.7747,26.6799,26.7747,168400.0
2008-06-03 14:30:00,33.9,33.95,33.84,33.89,195800.0,26.7747,26.8142,26.7273,26.7668,195800.0
2008-06-03 14:40:00,33.89,33.92,33.86,33.89,137700.0,26.7668,26.7905,26.7431,26.7668,137700.0
2008-06-03 14:50:00,33.89,33.91,33.84,33.89,215900.0,26.7668,26.7826,26.7273,26.7668,215900.0
2008-06-03 15:00:00,33.89,33.97,33.83,33.92,280700.0,26.7668,26.83,26.7194,26.7905,280700.0
2008-06-03 15:10:00,33.92,33.95,33.87,33.92,154000.0,26.7905,26.8142,26.751,26.7905,154000.0
2008-06-03 15:20:00,33.91,33.95,33.89,33.94,106600.0,26.7826,26.8142,26.7668,26.8063,106600.0
2008-06-03 15:30:00,33.94,33.96,33.88,33.92,467300.0,26.8063,26.8221,26.7589,26.7905,467300.0
2008-06-03 15:40:00,33.93,34.05,33.89,34.01,914100.0,26.7984,26.8932,26.7668,26.8616,914100.0
2008-06-03 15:50:00,34.0,34.05,33.94,33.94,1052300.0,26.8537,26.8932,26.8063,26.8063,1052300.0
2008-06-04 09:30:00,33.92,34.11,33.79,33.91,253600.0,26.7905,26.9406,26.6878,26.7826,253600.0
2008-06-04 09:40:00,33.9,34.0,33.88,33.95,321700.0,26.7747,26.8537,26.7589,26.8142,321700.0
2008-06-04 09:50:00,33.96,34.0,33.87,33.9,283600.0,26.8221,26.8537,26.751,26.7747,283600.0
2008-06-04 10:00:00,33.9,33.98,33.84,33.89,260400.0,26.7747,26.8379,26.7273,26.7668,260400.0
2008-06-04 10:10:00,33.89,33.92,33.8,33.9,157500.0,26.7668,26.7905,26.6957,26.7747,157500.0
2008-06-04 10:20:00,33.89,33.93,33.89,33.9,200800.0,26.7668,26.7984,26.7668,26.7747,200800.0
2008-06-04 10:30:00,33.89,33.98,33.85,33.89,273600.0,26.7668,26.8379,26.7352,26.7668,273600.0
2008-06-04 10:40:00,33.9,33.99,33.87,33.97,145400.0,26.7747,26.8458,26.751,26.83,145400.0
2008-06-04 10:50:00,33.96,33.97,33.9,33.93,154900.0,26.8221,26.83,26.7747,26.7984,154900.0
2008-06-04 11:00:00,33.93,33.97,33.88,33.97,134700.0,26.7984,26.83,26.7589,26.83,134700.0
2008-06-04 11:10:00,33.97,33.99,33.91,33.92,618000.0,26.83,26.8458,26.7826,26.7905,618000.0
2008-06-04 11:20:00,33.93,33.94,33.9,33.9,104600.0,26.7984,26.8063,26.7747,26.7747,104600.0
2008-06-04 11:30:00,33.91,33.95,33.88,33.95,701900.0,26.7826,26.8142,26.7589,26.8142,701900.0
2008-06-04 11:40:00,33.95,33.96,33.9,33.92,87700.0,26.8142,26.8221,26.7747,26.7905,87700.0
2008-06-04 11:50:00,33.92,33.97,33.92,33.93,124100.0,26.7905,26.83,26.7905,26.7984,124100.0
2008-06-04 12:00:00,33.92,33.95,33.91,33.95,98400.0,26.7905,26.8142,26.7826,26.8142,98400.0
2008-06-04 12:10:00,33.95,33.97,33.94,33.95,194300.0,26.8142,26.83,26.8063,26.8142,194300.0
2008-06-04 12:20:00,33.95,33.98,33.94,33.95,122800.0,26.8142,26.8379,26.8063,26.8142,122800.0
2008-06-04 12:30:00,33.94,33.98,33.92,33.96,249600.0,26.8063,26.8379,26.7905,26.8221,249600.0
2008-06-04 12:40:00,33.95,33.96,33.9,33.91,201200.0,26.8142,26.8221,26.7747,26.7826,201200.0
2008-06-04 12:50:00,33.92,33.96,33.91,33.93,240100.0,26.7905,26.8221,26.7826,26.7984,240100.0
2008-06-04 13:00:00,33.93,33.95,33.91,33.93,230000.0,26.7984,26.8142,26.7826,26.7984,230000.0
2008-06-04 13:10:00,33.94,33.96,33.93,33.95,78900.0,26.8063,26.8221,26.7984,26.8142,78900.0
2008-06-04 13:20:00,33.96,33.97,33.95,33.97,168900.0,26.8221,26.83,26.8142,26.83,168900.0
2008-06-04 13:30:00,33.96,33.98,33.95,33.97,1145200.0,26.8221,26.8379,26.8142,26.83,1145200.0
2008-06-04 13:40:00,33.96,33.98,33.95,33.95,113400.0,26.8221,26.8379,26.8142,26.8142,113400.0
2008-06-04 13:50:00,33.95,34.01,33.95,33.97,442700.0,26.8142,26.8616,26.8142,26.83,442700.0
2008-06-04 14:00:00,33.97,33.98,33.91,33.92,190400.0,26.83,26.8379,26.7826,26.7905,190400.0
2008-06-04 14:10:00,33.91,33.93,33.84,33.85,237900.0,26.7826,26.7984,26.7273,26.7352,237900.0
2008-06-04 14:20:00,33.85,33.9,33.84,33.89,111900.0,26.7352,26.7747,26.7273,26.7668,111900.0
2008-06-04 14:30:00,33.89,33.91,33.87,33.9,142600.0,26.7668,26.7826,26.751,26.7747,142600.0
2008-06-04 14:40:00,33.9,33.9,33.77,33.78,268000.0,26.7747,26.7747,26.672,26.6799,268000.0
2008-06-04 14:50:00,33.77,33.8,33.75,33.77,196700.0,26.672,26.6957,26.6562,26.672,196700.0
2008-06-04 15:00:00,33.76,33.79,33.68,33.74,291100.0,26.6641,26.6878,26.601,26.6484,291100.0
2008-06-04 15:10:00,33.74,33.77,33.67,33.69,728400.0,26.6484,26.672,26.5931,26.6089,728400.0
2008-06-04 15:20:00,33.69,33.84,33.68,33.81,300000.0,26.6089,26.7273,26.601,26.7036,300000.0
2008-06-04 15:30:00,33.81,33.83,33.76,33.77,279600.0,26.7036,26.7194,26.6641,26.672,279600.0
2008-06-04 15:40:00,33.78,33.84,33.76,33.8,419300.0,26.6799,26.7273,26.6641,26.6957,419300.0
2008-06-04 15:50:00,33.8,33.84,33.76,33.81,457800.0,26.6957,26.7273,26.6641,26.7036,457800.0
2008-06-05 09:30:00,33.87,33.89,33.57,33.82,246500.0,26.751,26.7668,26.5141,26.7115,246500.0
2008-06-05 09:40:00,33.82,33.99,33.82,33.96,278100.0,26.7115,26.8458,26.7115,26.8221,278100.0
2008-06-05 09:50:00,33.96,34.02,33.93,33.96,448500.0,26.8221,26.8695,26.7984,26.8221,448500.0
2008-06-05 10:00:00,33.96,34.02,33.88,33.99,215600.0,26.8221,26.8695,26.7589,26.8458,215600.0
2008-06-05 10:10:00,34.0,34.16,33.99,34.01,499000.0,26.8537,26.9801,26.8458,26.8616,499000.0
2008-06-05 10:20:00,33.99,34.01,33.98,34.0,168600.0,26.8458,26.8616,26.8379,26.8537,168600.0
2008-06-05 10:30:00,34.0,34.01,33.93,33.98,224300.0,26.8537,26.8616,26.7984,26.8379,224300.0
2008-06-05 10:40:00,33.98,34.01,33.92,34.0,234500.0,26.8379,26.8616,26.7905,26.8537,234500.0
2008-06-05 10:50:00,34.0,34.01,33.93,33.94,276000.0,26.8537,26.8616,26.7984,26.8063,276000.0
2008-06-05 11:00:00,33.94,33.97,33.93,33.93,86800.0,26.8063,26.83,26.7984,26.7984,86800.0
2008-06-05 11:10:00,33.94,34.01,33.93,34.0,160300.0,26.8063,26.8616,26.7984,26.8537,160300.0
2008-06-05 11:20:00,33.99,34.0,33.94,33.95,146100.0,26.8458,26.8537,26.8063,26.8142,146100.0
2008-06-05 11:30:00,33.95,33.95,33.93,33.93,62100.0,26.8142,26.8142,26.7984,26.7984,62100.0
2008-06-05 11:40:00,33.93,33.95,33.92,33.92,87100.0,26.7984,26.8142,26.7905,26.7905,87100.0
2008-06-05 11:50:00,33.92,33.92,33.86,33.86,107200.0,26.7905,26.7905,26.7431,26.7431,107200.0
2008-06-05 12:00:00,33.86,33.9,33.84,33.85,112000.0,26.7431,26.7747,26.7273,26.7352,112000.0
2008-06-05 12:10:00,33.85,33.9,33.85,33.88,132300.0,26.7352,26.7747,26.7352,26.7589,132300.0
2008-06-05 12:20:00,33.88,33.93,33.87,33.89,297100.0,26.7589,26.7984,26.751,26.7668,297100.0
2008-06-05 12:30:00,33.9,33.94,33.88,33.9,214900.0,26.7747,26.8063,26.7589,26.7747,214900.0
2008-06-05 12:40:00,33.89,33.91,33.88,33.89,94000.0,26.7668,26.7826,26.7589,26.7668,94000.0
2008-06-05 12:50:00,33.9,33.91,33.87,33.88,205800.0,26.7747,26.7826,26.751,26.7589,205800.0
2008-06-05 13:00:00,33.89,33.92,33.88,33.88,94400.0,26.7668,26.7905,26.7589,26.7589,94400.0
2008-06-05 13:10:00,33.88,33.89,33.84,33.89,59100.0,26.7589,26.7668,26.7273,26.7668,59100.0
2008-06-05 13:20:00,33.89,33.91,33.86,33.89,153700.0,26.7668,26.7826,26.7431,26.7668,153700.0
2008-06-05 13:30:00,33.88,33.88,33.84,33.85,160200.0,26.7589,26.7589,26.7273,26.7352,160200.0
2008-06-05 13:40:00,33.85,33.92,33.84,33.88,215100.0,26.7352,26.7905,26.7273,26.7589,215100.0
2008-06-05 13:50:00,33.87,33.88,33.81,33.84,105100.0,26.751,26.7589,26.7036,26.7273,105100.0
2008-06-05 14:00:00,33.84,33.85,33.79,33.8,185900.0,26.7273,26.7352,26.6878,26.6957,185900.0
2008-06-05 14:10:00,33.8,33.81,33.74,33.79,408600.0,26.6957,26.7036,26.6484,26.6878,408600.0
2008-06-05 14:20:00,33.79,33.79,33.72,33.74,252200.0,26.6878,26.6878,26.6326,26.6484,252200.0
2008-06-05 14:30:00,33.75,33.78,33.71,33.72,206500.0,26.6562,26.6799,26.6247,26.6326,206500.0
2008-06-05 14:40:00,33.72,33.73,33.69,33.7,175400.0,26.6326,26.6405,26.6089,26.6168,175400.0
2008-06-05 14:50:00,33.7,33.78,33.68,33.77,334300.0,26.6168,26.6799,26.601,26.672,334300.0
2008-06-05 15:00:00,33.77,33.84,33.73,33.83,953300.0,26.672,26.7273,26.6405,26.7194,953300.0
2008-06-05 15:10:00,33.83,33.83,33.72,33.77,390100.0,26.7194,26.7194,26.6326,26.672,390100.0
2008-06-05 15:20:00,33.77,33.78,33.76,33.76,171800.0,26.672,26.6799,26.6641,26.6641,171800.0
2008-06-05 15:30:00,33.76,33.9,33.71,33.87,513600.0,26.6641,26.7747,26.6247,26.751,513600.0
2008-06-05 15:40:00,33.88,33.9,33.82,33.9,840500.0,26.7589,26.7747,26.7115,26.7747,840500.0
2008-06-05 15:50:00,33.89,33.97,33.86,33.88,521600.0,26.7668,26.83,26.7431,26.7589,521600.0
2008-06-06 09:30:00,33.72,33.89,33.45,33.51,390200.0,26.6326,26.7668,26.4193,26.4667,390200.0
2008-06-06 09:40:00,33.5,33.63,33.41,33.56,308700.0,26.4588,26.5615,26.3877,26.5062,308700.0
2008-06-06 09:50:00,33.56,33.72,33.55,33.62,243500.0,26.5062,26.6326,26.4983,26.5536,243500.0
2008-06-06 10:00:00,33.62,33.63,33.44,33.45,291100.0,26.5536,26.5615,26.4114,26.4193,291100.0
2008-06-06 10:10:00,33.46,33.51,33.41,33.43,231900.0,26.4272,26.4667,26.3877,26.4035,231900.0
2008-06-06 10:20:00,33.42,33.51,33.42,33.49,409200.0,26.3956,26.4667,26.3956,26.4509,409200.0
2008-06-06 10:30:00,33.5,33.5,33.45,33.48,323900.0,26.4588,26.4588,26.4193,26.443,323900.0
2008-06-06 10:40:00,33.47,33.56,33.45,33.56,363500.0,26.4351,26.5062,26.4193,26.5062,363500.0
2008-06-06 10:50:00,33.56,33.61,33.5,33.5,141200.0,26.5062,26.5457,26.4588,26.4588,141200.0
2008-06-06 11:00:00,33.5,33.5,33.39,33.39,318700.0,26.4588,26.4588,26.3719,26.3719,318700.0
2008-06-06 11:10:00,33.4,33.44,33.35,33.41,338900.0,26.3798,26.4114,26.3403,26.3877,338900.0
2008-06-06 11:20:00,33.41,33.41,33.36,33.38,193800.0,26.3877,26.3877,26.3482,26.364,193800.0
2008-06-06 11:30:00,33.38,33.42,33.36,33.41,269800.0,26.364,26.3956,26.3482,26.3877,269800.0
2008-06-06 11:40:00,33.42,33.46,33.41,33.44,317700.0,26.3956,26.4272,26.3877,26.4114,317700.0
2008-06-06 11:50:00,33.44,33.46,33.38,33.42,224400.0,26.4114,26.4272,26.364,26.3956,224400.0
2008-06-06 12:00:00,33.42,33.43,33.35,33.35,250100.0,26.3956,26.4035,26.3403,26.3403,250100.0
2008-06-06 12:10:00,33.34,33.39,33.33,33.36,117700.0,26.3324,26.3719,26.3245,26.3482,117700.0
2008-06-06 12:20:00,33.37,33.4,33.34,33.35,128900.0,26.3561,26.3798,26.3324,26.3403,128900.0
2008-06-06 12:30:00,33.35,33.39,33.34,33.38,83600.0,26.3403,26.3719,26.3324,26.364,83600.0
2008-06-06 12:40:00,33.39,33.39,33.36,33.37,65100.0,26.3719,26.3719,26.3482,26.3561,65100.0
2008-06-06 12:50:00,33.38,33.38,33.32,33.32,139600.0,26.364,26.364,26.3166,26.3166,139600.0
2008-06-06 13:00:00,33.33,33.35,33.28,33.33,345900.0,26.3245,26.3403,26.285,26.3245,345900.0
2008-06-06 13:10:00,33.33,33.5,33.25,33.26,386000.0,26.3245,26.4588,26.2613,26.2692,386000.0
2008-06-06 13:20:00,33.25,33.32,33.25,33.28,319600.0,26.2613,26.3166,26.2613,26.285,319600.0
2008-06-06 13:30:00,33.28,33.31,33.25,33.26,218800.0,26.285,26.3087,26.2613,26.2692,218800.0
2008-06-06 13:40:00,33.26,33.3,33.25,33.28,253400.0,26.2692,26.3008,26.2613,26.285,253400.0
2008-06-06 13:50:00,33.29,33.29,33.21,33.28,215200.0,26.2929,26.2929,26.2297,26.285,215200.0
2008-06-06 14:00:00,33.27,33.27,33.23,33.24,193700.0,26.2771,26.2771,26.2455,26.2534,193700.0
2008-06-06 14:10:00,33.24,33.31,33.2,33.3,395300.0,26.2534,26.3087,26.2219,26.3008,395300.0
2008-06-06 14:20:00,33.31,33.33,33.18,33.28,162200.0,26.3087,26.3245,26.2061,26.285,162200.0
2008-06-06 14:30:00,33.28,33.36,33.24,33.26,139000.0,26.285,26.3482,26.2534,26.2692,139000.0
2008-06-06 14:40:00,33.27,33.31,33.24,33.27,121200.0,26.2771,26.3087,26.2534,26.2771,121200.0
2008-06-06 14:50:00,33.27,33.32,33.18,33.21,270700.0,26.2771,26.3166,26.2061,26.2297,270700.0
2008-06-06 15:00:00,33.21,33.27,33.17,33.23,276500.0,26.2297,26.2771,26.1982,26.2455,276500.0
2008-06-06 15:10:00,33.23,33.25,33.15,33.2,435600.0,26.2455,26.2613,26.1824,26.2219,435600.0
2008-06-06 15:20:00,33.2,33.21,33.02,33.02,672500.0,26.2219,26.2297,26.0797,26.0797,672500.0
2008-06-06 15:30:00,33.03,33.13,32.99,33.05,690700.0,26.0876,26.1666,26.056,26.1034,690700.0
2008-06-06 15:40:00,33.04,33.08,32.99,33.07,685300.0,26.0955,26.1271,26.056,26.1192,685300.0
2008-06-06 15:50:00,33.07,33.12,33.02,33.06,975600.0,26.1192,26.1587,26.0797,26.1113,975600.0
2008-06-09 09:30:00,33.04,33.2,33.0,33.0,161300.0,26.0955,26.2219,26.0639,26.0639,161300.0
2008-06-09 09:40:00,33.0,33.14,32.92,32.98,309800.0,26.0639,26.1745,26.0007,26.0481,309800.0
2008-06-09 09:50:00,32.99,33.17,32.96,33.16,261200.0,26.056,26.1982,26.0323,26.1903,261200.0
2008-06-09 10:00:00,33.17,33.25,33.07,33.1,400900.0,26.1982,26.2613,26.1192,26.1429,400900.0
2008-06-09 10:10:00,33.1,33.17,33.02,33.06,345300.0,26.1429,26.1982,26.0797,26.1113,345300.0
2008-06-09 10:20:00,33.06,33.08,33.0,33.05,191100.0,26.1113,26.1271,26.0639,26.1034,191100.0
2008-06-09 10:30:00,33.04,33.05,32.97,32.98,101400.0,26.0955,26.1034,26.0402,26.0481,101400.0
2008-06-09 10:40:00,32.98,33.0,32.95,32.99,83900.0,26.0481,26.0639,26.0244,26.056,83900.0
2008-06-09 10:50:00,33.0,33.0,32.94,32.98,101600.0,26.0639,26.0639,26.0165,26.0481,101600.0
2008-06-09 11:00:00,32.98,33.03,32.88,32.95,149900.0,26.0481,26.0876,25.9691,26.0244,149900.0
2008-06-09 11:10:00,32.95,32.97,32.93,32.93,152000.0,26.0244,26.0402,26.0086,26.0086,152000.0
2008-06-09 11:20:00,32.93,32.97,32.9,32.9,175700.0,26.0086,26.0402,25.9849,25.9849,175700.0
2008-06-09 11:30:00,32.91,32.95,32.88,32.9,187600.0,25.9928,26.0244,25.9691,25.9849,187600.0
2008-06-09 11:40:00,32.9,32.91,32.88,32.9,88700.0,25.9849,25.9928,25.9691,25.9849,88700.0
2008-06-09 11:50:00,32.9,32.96,32.89,32.95,137500.0,25.9849,26.0323,25.977,26.0244,137500.0
2008-06-09 12:00:00,32.95,32.96,32.9,32.92,126300.0,26.0244,26.0323,25.9849,26.0007,126300.0
2008-06-09 12:10:00,32.92,32.95,32.91,32.92,95100.0,26.0007,26.0244,25.9928,26.0007,95100.0
2008-06-09 12:20:00,32.92,33.0,32.92,32.96,216800.0,26.0007,26.0639,26.0007,26.0323,216800.0
2008-06-09 12:30:00,32.95,32.95,32.93,32.94,56100.0,26.0244,26.0244,26.0086,26.0165,56100.0
2008-06-09 12:40:00,32.94,32.98,32.94,32.96,107900.0,26.0165,26.0481,26.0165,26.0323,107900.0
2008-06-09 12:50:00,32.97,33.0,32.95,32.99,136900.0,26.0402,26.0639,26.0244,26.056,136900.0
2008-06-09 13:00:00,32.99,32.99,32.9,32.94,86000.0,26.056,26.056,25.9849,26.0165,86000.0
2008-06-09 13:10:00,32.95,32.99,32.92,32.95,107800.0,26.0244,26.056,26.0007,26.0244,107800.0
2008-06-09 13:20:00,32.94,32.95,32.9,32.93,136600.0,26.0165,26.0244,25.9849,26.0086,136600.0
2008-06-09 13:30:00,32.93,32.94,32.88,32.89,176200.0,26.0086,26.0165,25.9691,25.977,176200.0
2008-06-09 13:40:00,32.89,32.89,32.82,32.84,143900.0,25.977,25.977,25.9217,25.9375,143900.0
2008-06-09 13:50:00,32.83,32.86,32.79,32.86,179200.0,25.9296,25.9533,25.898,25.9533,179200.0
2008-06-09 14:00:00,32.85,32.89,32.8,32.81,888700.0,25.9454,25.977,25.9059,25.9138,888700.0
2008-06-09 14:10:00,32.81,32.82,32.75,32.8,261300.0,25.9138,25.9217,25.8664,25.9059,261300.0
2008-06-09 14:20:00,32.79,32.9,32.78,32.86,278200.0,25.898,25.9849,25.8901,25.9533,278200.0
2008-06-09 14:30:00,32.86,32.9,32.83,32.9,155100.0,25.9533,25.9849,25.9296,25.9849,155100.0
2008-06-09 14:40:00,32.89,32.9,32.82,32.86,96500.0,25.977,25.9849,25.9217,25.9533,96500.0
2008-06-09 14:50:00,32.86,32.9,32.81,32.84,170300.0,25.9533,25.9849,25.9138,25.9375,170300.0
2008-06-09 15:00:00,32.84,32.92,32.82,32.84,290600.0,25.9375,26.0007,25.9217,25.9375,290600.0
2008-06-09 15:10:00,32.84,32.91,32.83,32.9,226600.0,25.9375,25.9928,25.9296,25.9849,226600.0
2008-06-09 15:20:00,32.89,32.95,32.83,32.86,294500.0,25.977,26.0244,25.9296,25.9533,294500.0
2008-06-09 15:30:00,32.87,32.98,32.84,32.96,485700.0,25.9612,26.0481,25.9375,26.0323,485700.0
2008-06-09 15:40:00,32.95,33.02,32.91,32.94,650400.0,26.0244,26.0797,25.9928,26.0165,650400.0
2008-06-09 15:50:00,32.94,32.97,32.92,32.94,485100.0,26.0165,26.0402,26.0007,26.0165,485100.0
2008-06-10 09:30:00,32.93,33.01,32.5,32.52,229000.0,26.0086,26.0718,25.669,25.6848,229000.0
2008-06-10 09:40:00,32.53,32.72,32.48,32.62,258700.0,25.6927,25.8427,25.6532,25.7638,258700.0
2008-06-10 09:50:00,32.65,32.81,32.61,32.8,208700.0,25.7875,25.9138,25.7559,25.9059,208700.0
2008-06-10 10:00:00,32.81,32.82,32.73,32.76,226900.0,25.9138,25.9217,25.8506,25.8743,226900.0
2008-06-10 10:10:00,32.76,32.89,32.76,32.8,113600.0,25.8743,25.977,25.8743,25.9059,113600.0
2008-06-10 10:20:00,32.81,32.81,32.73,32.76,112800.0,25.9138,25.9138,25.8506,25.8743,112800.0
2008-06-10 10:30:00,32.77,32.86,32.73,32.74,159900.0,25.8822,25.9533,25.8506,25.8585,159900.0
2008-06-10 10:40:00,32.74,32.77,32.67,32.75,127600.0,25.8585,25.8822,25.8032,25.8664,127600.0
2008-06-10 10:50:00,32.75,32.82,32.71,32.79,138200.0,25.8664,25.9217,25.8348,25.898,138200.0
2008-06-10 11:00:00,32.79,32.82,32.59,32.61,268000.0,25.898,25.9217,25.7401,25.7559,268000.0
2008-06-10 11:10:00,32.61,32.72,32.61,32.65,1144000.0,25.7559,25.8427,25.7559,25.7875,1144000.0
2008-06-10 11:20:00,32.66,32.74,32.65,32.69,220000.0,25.7954,25.8585,25.7875,25.819,220000.0
2008-06-10 11:30:00,32.69,32.72,32.67,32.7,205300.0,25.819,25.8427,25.8032,25.8269,205300.0
2008-06-10 11:40:00,32.7,32.72,32.68,32.7,292300.0,25.8269,25.8427,25.8111,25.8269,292300.0
2008-06-10 11:50:00,32.7,32.75,32.67,32.74,201300.0,25.8269,25.8664,25.8032,25.8585,201300.0
2008-06-10 12:00:00,32.74,32.76,32.69,32.7,144900.0,25.8585,25.8743,25.819,25.8269,144900.0
2008-06-10 12:10:00,32.7,32.78,32.69,32.71,125000.0,25.8269,25.8901,25.819,25.8348,125000.0
2008-06-10 12:20:00,32.72,32.77,32.7,32.72,121600.0,25.8427,25.8822,25.8269,25.8427,121600.0
2008-06-10 12:30:00,32.72,32.77,32.7,32.75,136400.0,25.8427,25.8822,25.8269,25.8664,136400.0
2008-06-10 12:40:00,32.76,32.78,32.73,32.75,116300.0,25.8743,25.8901,25.8506,25.8664,116300.0
2008-06-10 12:50:00,32.74,32.78,32.73,32.76,147000.0,25.8585,25.8901,25.8506,25.8743,147000.0
2008-06-10 13:00:00,32.75,32.78,32.74,32.75,129500.0,25.8664,25.8901,25.8585,25.8664,129500.0
2008-06-10 13:10:00,32.75,32.92,32.74,32.91,202200.0,25.8664,26.0007,25.8585,25.9928,202200.0
2008-06-10 13:20:00,32.91,32.95,32.82,32.95,179300.0,25.9928,26.0244,25.9217,26.0244,179300.0
2008-06-10 13:30:00,32.95,32.95,32.83,32.84,103100.0,26.0244,26.0244,25.9296,25.9375,103100.0
2008-06-10 13:40:00,32.83,32.85,32.81,32.82,155900.0,25.9296,25.9454,25.9138,25.9217,155900.0
2008-06-10 13:50:00,32.82,32.88,32.8,32.81,132000.0,25.9217,25.9691,25.9059,25.9138,132000.0
2008-06-10 14:00:00,32.8,32.81,32.73,32.81,198000.0,25.9059,25.9138,25.8506,25.9138,198000.0
2008-06-10 14:10:00,32.8,32.81,32.76,32.76,114800.0,25.9059,25.9138,25.8743,25.8743,114800.0
2008-06-10 14:20:00,32.77,32.85,32.76,32.8,842100.0,25.8822,25.9454,25.8743,25.9059,842100.0
2008-06-10 14:30:00,32.8,32.82,32.77,32.77,175200.0,25.9059,25.9217,25.8822,25.8822,175200.0
2008-06-10 14:40:00,32.78,32.79,32.75,32.75,341700.0,25.8901,25.898,25.8664,25.8664,341700.0
2008-06-10 14:50:00,32.75,32.79,32.72,32.78,175800.0,25.8664,25.898,25.8427,25.8901,175800.0
2008-06-10 15:00:00,32.79,32.8,32.73,32.73,186300.0,25.898,25.9059,25.8506,25.8506,186300.0
2008-06-10 15:10:00,32.74,32.75,32.64,32.66,200800.0,25.8585,25.8664,25.7796,25.7954,200800.0
2008-06-10 15:20:00,32.66,32.69,32.63,32.64,125500.0,25.7954,25.819,25.7717,25.7796,125500.0
2008-06-10 15:30:00,32.63,32.65,32.56,32.61,229600.0,25.7717,25.7875,25.7164,25.7559,229600.0
2008-06-10 15:40:00,32.61,32.64,32.51,32.63,258000.0,25.7559,25.7796,25.6769,25.7717,258000.0
2008-06-10 15:50:00,32.63,32.68,32.58,32.58,427100.0,25.7717,25.8111,25.7322,25.7322,427100.0
2008-06-11 09:30:00,32.49,32.59,32.24,32.28,456800.0,25.6611,25.7401,25.4636,25.4952,456800.0
2008-06-11 09:40:00,32.3,32.31,32.1,32.19,433400.0,25.511,25.5189,25.3531,25.4241,433400.0
2008-06-11 09:50:00,32.17,32.2,32.09,32.14,187100.0,25.4083,25.432,25.3452,25.3846,187100.0
2008-06-11 10:00:00,32.14,32.15,32.03,32.08,243600.0,25.3846,25.3925,25.2978,25.3373,243600.0
2008-06-11 10:10:00,32.08,32.17,31.99,32.17,1478100.0,25.3373,25.4083,25.2662,25.4083,1478100.0
2008-06-11 10:20:00,32.17,32.18,31.87,31.93,499900.0,25.4083,25.4162,25.1714,25.2188,499900.0
2008-06-11 10:30:00,31.93,31.93,31.82,31.87,726100.0,25.2188,25.2188,25.1319,25.1714,726100.0
2008-06-11 10:40:00,31.87,31.98,31.85,31.94,194100.0,25.1714,25.2583,25.1556,25.2267,194100.0
2008-06-11 10:50:00,31.95,32.07,31.91,31.92,1194600.0,25.2346,25.3294,25.203,25.2109,1194600.0
2008-06-11 11:00:00,31.91,32.07,31.9,32.04,199500.0,25.203,25.3294,25.1951,25.3057,199500.0
2008-06-11 11:10:00,32.03,32.27,32.03,32.14,298900.0,25.2978,25.4873,25.2978,25.3846,298900.0
2008-06-11 11:20:00,32.14,32.14,32.0,32.03,258100.0,25.3846,25.3846,25.2741,25.2978,258100.0
2008-06-11 11:30:00,32.03,32.03,31.93,31.96,276800.0,25.2978,25.2978,25.2188,25.2425,276800.0
2008-06-11 11:40:00,31.96,32.0,31.94,31.98,202000.0,25.2425,25.2741,25.2267,25.2583,202000.0
2008-06-11 11:50:00,31.98,32.02,31.94,32.0,173700.0,25.2583,25.2899,25.2267,25.2741,173700.0
2008-06-11 12:00:00,32.0,32.0,31.95,31.98,156900.0,25.2741,25.2741,25.2346,25.2583,156900.0
2008-06-11 12:10:00,31.97,31.98,31.91,31.92,113900.0,25.2504,25.2583,25.203,25.2109,113900.0
2008-06-11 12:20:00,31.93,31.99,31.89,31.89,102200.0,25.2188,25.2662,25.1872,25.1872,102200.0
2008-06-11 12:30:00,31.88,31.95,31.82,31.82,171800.0,25.1793,25.2346,25.1319,25.1319,171800.0
2008-06-11 12:40:00,31.83,31.88,31.79,31.86,182900.0,25.1398,25.1793,25.1082,25.1635,182900.0
2008-06-11 12:50:00,31.86,31.88,31.79,31.81,114800.0,25.1635,25.1793,25.1082,25.124,114800.0
2008-06-11 13:00:00,31.8,31.87,31.76,31.85,180900.0,25.1161,25.1714,25.0845,25.1556,180900.0
2008-06-11 13:10:00,31.85,32.0,31.81,31.96,137100.0,25.1556,25.2741,25.124,25.2425,137100.0
2008-06-11 13:20:00,31.96,32.0,31.95,32.0,91200.0,25.2425,25.2741,25.2346,25.2741,91200.0
2008-06-11 13:30:00,32.0,32.01,31.94,31.94,166200.0,25.2741,25.282,25.2267,25.2267,166200.0
2008-06-11 13:40:00,31.95,32.04,31.94,31.98,128000.0,25.2346,25.3057,25.2267,25.2583,128000.0
2008-06-11 13:50:00,31.98,32.04,31.97,32.03,179300.0,25.2583,25.3057,25.2504,25.2978,179300.0
2008-06-11 14:00:00,32.03,32.05,31.98,32.01,300200.0,25.2978,25.3136,25.2583,25.282,300200.0
2008-06-11 14:10:00,32.0,32.04,31.97,31.99,113900.0,25.2741,25.3057,25.2504,25.2662,113900.0
2008-06-11 14:20:00,32.0,32.11,31.97,32.01,224300.0,25.2741,25.361,25.2504,25.282,224300.0
2008-06-11 14:30:00,32.02,32.05,32.0,32.04,153000.0,25.2899,25.3136,25.2741,25.3057,153000.0
2008-06-11 14:40:00,32.04,32.05,31.95,31.95,205200.0,25.3057,25.3136,25.2346,25.2346,205200.0
2008-06-11 14:50:00,31.95,32.0,31.93,31.96,243600.0,25.2346,25.2741,25.2188,25.2425,243600.0
2008-06-11 15:00:00,31.96,32.02,31.96,32.0,175500.0,25.2425,25.2899,25.2425,25.2741,175500.0
2008-06-11 15:10:00,31.99,32.01,31.88,31.89,138800.0,25.2662,25.282,25.1793,25.1872,138800.0
2008-06-11 15:20:00,31.89,31.96,31.89,31.94,201600.0,25.1872,25.2425,25.1872,25.2267,201600.0
2008-06-11 15:30:00,31.94,32.01,31.92,31.95,198200.0,25.2267,25.282,25.2109,25.2346,198200.0
2008-06-11 15:40:00,31.95,31.96,31.87,31.89,284800.0,25.2346,25.2425,25.1714,25.1872,284800.0
2008-06-11 15:50:00,31.88,31.97,31.87,31.96,332200.0,25.1793,25.2504,25.1714,25.2425,332200.0
2008-06-12 09:30:00,32.04,32.11,31.73,31.78,364600.0,25.3057,25.361,25.0608,25.1003,364600.0
2008-06-12 09:40:00,31.77,31.81,31.64,31.64,218900.0,25.0924,25.124,24.9897,24.9897,218900.0
2008-06-12 09:50:00,31.64,31.86,31.64,31.8,209700.0,24.9897,25.1635,24.9897,25.1161,209700.0
2008-06-12 10:00:00,31.79,31.86,31.72,31.73,258700.0,25.1082,25.1635,25.0529,25.0608,258700.0
2008-06-12 10:10:00,31.72,31.75,31.54,31.54,305400.0,25.0529,25.0766,24.9108,24.9108,305400.0
2008-06-12 10:20:00,31.54,31.54,31.29,31.34,577700.0,24.9108,24.9108,24.7133,24.7528,577700.0
2008-06-12 10:30:00,31.33,31.35,31.02,31.04,1273000.0,24.7449,24.7607,24.5001,24.5159,1273000.0
2008-06-12 10:40:00,31.04,31.15,31.03,31.11,467400.0,24.5159,24.6027,24.508,24.5711,467400.0
2008-06-12 10:50:00,31.12,31.16,31.08,31.12,588300.0,24.579,24.6106,24.5474,24.579,588300.0
2008-06-12 11:00:00,31.12,31.24,31.11,31.21,469600.0,24.579,24.6738,24.5711,24.6501,469600.0
2008-06-12 11:10:00,31.21,31.41,31.21,31.4,451700.0,24.6501,24.8081,24.6501,24.8002,451700.0
2008-06-12 11:20:00,31.39,31.47,31.37,31.42,222200.0,24.7923,24.8555,24.7765,24.816,222200.0
2008-06-12 11:30:00,31.42,31.51,31.42,31.5,210200.0,24.816,24.8871,24.816,24.8792,210200.0
2008-06-12 11:40:00,31.5,31.56,31.43,31.53,193000.0,24.8792,24.9266,24.8239,24.9029,193000.0
2008-06-12 11:50:00,31.54,31.72,31.53,31.66,174100.0,24.9108,25.0529,24.9029,25.0055,174100.0
2008-06-12 12:00:00,31.67,31.76,31.66,31.75,146800.0,25.0134,25.0845,25.0055,25.0766,146800.0
2008-06-12 12:10:00,31.75,31.76,31.66,31.66,114000.0,25.0766,25.0845,25.0055,25.0055,114000.0
2008-06-12 12:20:00,31.66,31.7,31.58,31.66,282600.0,25.0055,25.0371,24.9424,25.0055,282600.0
2008-06-12 12:30:00,31.66,31.7,31.65,31.69,86700.0,25.0055,25.0371,24.9976,25.0292,86700.0
2008-06-12 12:40:00,31.68,31.73,31.66,31.69,203100.0,25.0213,25.0608,25.0055,25.0292,203100.0
2008-06-12 12:50:00,31.69,31.7,31.55,31.58,187300.0,25.0292,25.0371,24.9187,24.9424,187300.0
2008-06-12 13:00:00,31.58,31.65,31.56,31.57,132600.0,24.9424,24.9976,24.9266,24.9345,132600.0
2008-06-12 13:10:00,31.57,31.58,31.47,31.5,151700.0,24.9345,24.9424,24.8555,24.8792,151700.0
2008-06-12 13:20:00,31.5,31.53,31.46,31.48,139600.0,24.8792,24.9029,24.8476,24.8634,139600.0
2008-06-12 13:30:00,31.48,31.51,31.47,31.51,93100.0,24.8634,24.8871,24.8555,24.8871,93100.0
2008-06-12 13:40:00,31.5,31.54,31.47,31.47,235800.0,24.8792,24.9108,24.8555,24.8555,235800.0
2008-06-12 13:50:00,31.47,31.52,31.41,31.51,227600.0,24.8555,24.895,24.8081,24.8871,227600.0
2008-06-12 14:00:00,31.51,31.53,31.47,31.53,215400.0,24.8871,24.9029,24.8555,24.9029,215400.0
2008-06-12 14:10:00,31.52,31.6,31.48,31.57,263500.0,24.895,24.9581,24.8634,24.9345,263500.0
2008-06-12 14:20:00,31.57,31.62,31.54,31.54,255100.0,24.9345,24.9739,24.9108,24.9108,255100.0
2008-06-12 14:30:00,31.55,31.58,31.51,31.54,167300.0,24.9187,24.9424,24.8871,24.9108,167300.0
2008-06-12 14:40:00,31.54,31.55,31.49,31.5,157300.0,24.9108,24.9187,24.8713,24.8792,157300.0
2008-06-12 14:50:00,31.49,31.51,31.49,31.5,174200.0,24.8713,24.8871,24.8713,24.8792,174200.0
2008-06-12 15:00:00,31.5,31.51,31.41,31.42,263700.0,24.8792,24.8871,24.8081,24.816,263700.0
2008-06-12 15:10:00,31.41,31.42,31.19,31.2,784000.0,24.8081,24.816,24.6343,24.6422,784000.0
2008-06-12 15:20:00,31.2,31.22,31.06,31.15,963000.0,24.6422,24.658,24.5316,24.6027,963000.0
2008-06-12 15:30:00,31.16,31.18,31.09,31.12,823300.0,24.6106,24.6264,24.5553,24.579,823300.0
2008-06-12 15:40:00,31.12,31.15,31.06,31.09,1003900.0,24.579,24.6027,24.5316,24.5553,1003900.0
2008-06-12 15:50:00,31.09,31.13,30.98,31.01,1597400.0,24.5553,24.5869,24.4685,24.4922,1597400.0
2008-06-13 09:30:00,30.26,30.44,30.0,30.03,1842400.0,23.8998,24.042,23.6944,23.7181,1842400.0
2008-06-13 09:40:00,30.02,30.25,30.0,30.11,975300.0,23.7102,23.8919,23.6944,23.7813,975300.0
2008-06-13 09:50:00,30.11,30.23,30.07,30.14,690700.0,23.7813,23.8761,23.7497,23.805,690700.0
2008-06-13 10:00:00,30.13,30.46,30.1,30.3,693800.0,23.7971,24.0578,23.7734,23.9314,693800.0
2008-06-13 10:10:00,30.3,30.53,30.25,30.5,511100.0,23.9314,24.113,23.8919,24.0894,511100.0
2008-06-13 10:20:00,30.5,30.65,30.46,30.48,500700.0,24.0894,24.2078,24.0578,24.0736,500700.0
2008-06-13 10:30:00,30.48,30.55,30.46,30.48,350000.0,24.0736,24.1288,24.0578,24.0736,350000.0
2008-06-13 10:40:00,30.48,30.67,30.47,30.6,451400.0,24.0736,24.2236,24.0657,24.1683,451400.0
2008-06-13 10:50:00,30.6,30.62,30.49,30.6,524600.0,24.1683,24.1841,24.0815,24.1683,524600.0
2008-06-13 11:00:00,30.6,30.74,30.57,30.72,529800.0,24.1683,24.2789,24.1446,24.2631,529800.0
2008-06-13 11:10:00,30.72,30.73,30.65,30.69,359400.0,24.2631,24.271,24.2078,24.2394,359400.0
2008-06-13 11:20:00,30.68,30.89,30.68,30.84,771600.0,24.2315,24.3974,24.2315,24.3579,771600.0
2008-06-13 11:30:00,30.84,30.85,30.59,30.59,296500.0,24.3579,24.3658,24.1604,24.1604,296500.0
2008-06-13 11:40:00,30.59,30.65,30.58,30.62,364800.0,24.1604,24.2078,24.1525,24.1841,364800.0
2008-06-13 11:50:00,30.62,30.77,30.61,30.77,228200.0,24.1841,24.3026,24.1762,24.3026,228200.0
2008-06-13 12:00:00,30.76,30.77,30.72,30.75,177000.0,24.2947,24.3026,24.2631,24.2868,177000.0
2008-06-13 12:10:00,30.75,30.75,30.74,30.75,134500.0,24.2868,24.2868,24.2789,24.2868,134500.0
2008-06-13 12:20:00,30.75,30.76,30.69,30.72,466800.0,24.2868,24.2947,24.2394,24.2631,466800.0
2008-06-13 12:30:00,30.72,30.74,30.71,30.72,240600.0,24.2631,24.2789,24.2552,24.2631,240600.0
2008-06-13 12:40:00,30.71,30.71,30.65,30.66,158500.0,24.2552,24.2552,24.2078,24.2157,158500.0
2008-06-13 12:50:00,30.66,30.72,30.65,30.71,143800.0,24.2157,24.2631,24.2078,24.2552,143800.0
2008-06-13 13:00:00,30.71,30.73,30.66,30.68,154300.0,24.2552,24.271,24.2157,24.2315,154300.0
2008-06-13 13:10:00,30.68,30.69,30.66,30.67,210000.0,24.2315,24.2394,24.2157,24.2236,210000.0
2008-06-13 13:20:00,30.67,30.71,30.66,30.7,397200.0,24.2236,24.2552,24.2157,24.2473,397200.0
2008-06-13 13:30:00,30.7,30.71,30.67,30.67,188600.0,24.2473,24.2552,24.2236,24.2236,188600.0
2008-06-13 13:40:00,30.66,30.67,30.54,30.61,1390300.0,24.2157,24.2236,24.1209,24.1762,1390300.0
2008-06-13 13:50:00,30.61,30.62,30.59,30.6,230500.0,24.1762,24.1841,24.1604,24.1683,230500.0
2008-06-13 14:00:00,30.6,30.61,30.52,30.55,343300.0,24.1683,24.1762,24.1051,24.1288,343300.0
2008-06-13 14:10:00,30.55,30.58,30.5,30.52,344900.0,24.1288,24.1525,24.0894,24.1051,344900.0
2008-06-13 14:20:00,30.53,30.53,30.49,30.49,179500.0,24.113,24.113,24.0815,24.0815,179500.0
2008-06-13 14:30:00,30.49,30.5,30.44,30.44,313900.0,24.0815,24.0894,24.042,24.042,313900.0
2008-06-13 14:40:00,30.44,30.5,30.43,30.5,264300.0,24.042,24.0894,24.0341,24.0894,264300.0
2008-06-13 14:50:00,30.49,30.55,30.48,30.5,197200.0,24.0815,24.1288,24.0736,24.0894,197200.0
2008-06-13 15:00:00,30.5,30.5,30.49,30.5,209100.0,24.0894,24.0894,24.0815,24.0894,209100.0
2008-06-13 15:10:00,30.5,30.51,30.47,30.48,379200.0,24.0894,24.0972,24.0657,24.0736,379200.0
2008-06-13 15:20:00,30.48,30.49,30.41,30.41,247500.0,24.0736,24.0815,24.0183,24.0183,247500.0
2008-06-13 15:30:00,30.41,30.58,30.4,30.58,513000.0,24.0183,24.1525,24.0104,24.1525,513000.0
2008-06-13 15:40:00,30.58,30.65,30.48,30.63,823800.0,24.1525,24.2078,24.0736,24.192,823800.0
2008-06-13 15:50:00,30.63,30.76,30.63,30.76,623100.0,24.192,24.2947,24.192,24.2947,623100.0
2008-06-16 09:30:00,30.65,30.74,30.54,30.58,281900.0,24.2078,24.2789,24.1209,24.1525,281900.0
2008-06-16 09:40:00,30.58,30.67,30.26,30.27,424300.0,24.1525,24.2236,23.8998,23.9077,424300.0
2008-06-16 09:50:00,30.26,30.36,30.25,30.29,376200.0,23.8998,23.9788,23.8919,23.9235,376200.0
2008-06-16 10:00:00,30.28,30.29,30.06,30.08,581700.0,23.9156,23.9235,23.7418,23.7576,581700.0
2008-06-16 10:10:00,30.08,30.11,30.0,30.08,594800.0,23.7576,23.7813,23.6944,23.7576,594800.0
2008-06-16 10:20:00,30.08,30.14,29.92,29.95,491100.0,23.7576,23.805,23.6313,23.655,491100.0
2008-06-16 10:30:00,29.96,30.04,29.94,30.0,542600.0,23.6629,23.726,23.6471,23.6944,542600.0
2008-06-16 10:40:00,30.0,30.14,30.0,30.13,189700.0,23.6944,23.805,23.6944,23.7971,189700.0
2008-06-16 10:50:00,30.13,30.35,30.12,30.35,217900.0,23.7971,23.9709,23.7892,23.9709,217900.0
2008-06-16 11:00:00,30.34,30.41,30.29,30.34,304200.0,23.963,24.0183,23.9235,23.963,304200.0
2008-06-16 11:10:00,30.34,30.34,30.25,30.27,121400.0,23.963,23.963,23.8919,23.9077,121400.0
2008-06-16 11:20:00,30.27,30.28,30.19,30.2,132800.0,23.9077,23.9156,23.8445,23.8524,132800.0
2008-06-16 11:30:00,30.2,30.26,30.19,30.22,156800.0,23.8524,23.8998,23.8445,23.8682,156800.0
2008-06-16 11:40:00,30.23,30.25,30.21,30.24,114000.0,23.8761,23.8919,23.8603,23.884,114000.0
2008-06-16 11:50:00,30.24,30.3,30.24,30.27,221600.0,23.884,23.9314,23.884,23.9077,221600.0
2008-06-16 12:00:00,30.27,30.29,30.19,30.28,230600.0,23.9077,23.9235,23.8445,23.9156,230600.0
2008-06-16 12:10:00,30.28,30.28,30.23,30.27,208000.0,23.9156,23.9156,23.8761,23.9077,208000.0
2008-06-16 12:20:00,30.26,30.27,30.23,30.23,230600.0,23.8998,23.9077,23.8761,23.8761,230600.0
2008-06-16 12:30:00,30.23,30.25,30.2,30.24,237400.0,23.8761,23.8919,23.8524,23.884,237400.0
2008-06-16 12:40:00,30.25,30.25,30.2,30.21,228900.0,23.8919,23.8919,23.8524,23.8603,228900.0
2008-06-16 12:50:00,30.21,30.23,30.2,30.22,180100.0,23.8603,23.8761,23.8524,23.8682,180100.0
2008-06-16 13:00:00,30.22,30.23,30.16,30.16,140000.0,23.8682,23.8761,23.8208,23.8208,140000.0
2008-06-16 13:10:00,30.16,30.27,30.15,30.23,333000.0,23.8208,23.9077,23.8129,23.8761,333000.0
2008-06-16 13:20:00,30.23,30.25,30.17,30.25,224800.0,23.8761,23.8919,23.8287,23.8919,224800.0
2008-06-16 13:30:00,30.25,30.27,30.21,30.21,293600.0,23.8919,23.9077,23.8603,23.8603,293600.0
2008-06-16 13:40:00,30.22,30.24,30.16,30.2,307900.0,23.8682,23.884,23.8208,23.8524,307900.0
2008-06-16 13:50:00,30.2,30.21,30.19,30.2,100300.0,23.8524,23.8603,23.8445,23.8524,100300.0
2008-06-16 14:00:00,30.21,30.23,30.2,30.22,342600.0,23.8603,23.8761,23.8524,23.8682,342600.0
2008-06-16 14:10:00,30.21,30.22,30.17,30.2,128200.0,23.8603,23.8682,23.8287,23.8524,128200.0
2008-06-16 14:20:00,30.19,30.22,30.17,30.18,166800.0,23.8445,23.8682,23.8287,23.8366,166800.0
2008-06-16 14:30:00,30.18,30.18,30.14,30.16,201500.0,23.8366,23.8366,23.805,23.8208,201500.0
2008-06-16 14:40:00,30.16,30.19,30.15,30.15,107400.0,23.8208,23.8445,23.8129,23.8129,107400.0
2008-06-16 14:50:00,30.15,30.19,30.15,30.15,153900.0,23.8129,23.8445,23.8129,23.8129,153900.0
2008-06-16 15:00:00,30.16,30.19,30.15,30.16,314500.0,23.8208,23.8445,23.8129,23.8208,314500.0
2008-06-16 15:10:00,30.15,30.18,30.15,30.17,154800.0,23.8129,23.8366,23.8129,23.8287,154800.0
2008-06-16 15:20:00,30.17,30.18,30.14,30.17,208800.0,23.8287,23.8366,23.805,23.8287,208800.0
2008-06-16 15:30:00,30.17,30.19,30.14,30.15,380900.0,23.8287,23.8445,23.805,23.8129,380900.0
2008-06-16 15:40:00,30.15,30.2,30.14,30.17,284800.0,23.8129,23.8524,23.805,23.8287,284800.0
2008-06-16 15:50:00,30.16,30.2,30.13,30.16,698600.0,23.8208,23.8524,23.7971,23.8208,698600.0
2008-06-17 09:30:00,30.2,30.37,30.06,30.23,271900.0,23.8524,23.9867,23.7418,23.8761,271900.0
2008-06-17 09:40:00,30.23,30.36,30.2,30.26,770200.0,23.8761,23.9788,23.8524,23.8998,770200.0
2008-06-17 09:50:00,30.26,30.32,30.25,30.3,197000.0,23.8998,23.9472,23.8919,23.9314,197000.0
2008-06-17 10:00:00,30.3,30.32,30.25,30.25,179900.0,23.9314,23.9472,23.8919,23.8919,179900.0
2008-06-17 10:10:00,30.26,30.37,30.25,30.34,154700.0,23.8998,23.9867,23.8919,23.963,154700.0
2008-06-17 10:20:00,30.35,30.35,30.25,30.3,117800.0,23.9709,23.9709,23.8919,23.9314,117800.0
2008-06-17 10:30:00,30.3,30.36,30.28,30.36,161600.0,23.9314,23.9788,23.9156,23.9788,161600.0
2008-06-17 10:40:00,30.36,30.37,30.27,30.29,152500.0,23.9788,23.9867,23.9077,23.9235,152500.0
2008-06-17 10:50:00,30.29,30.38,30.26,30.35,139600.0,23.9235,23.9946,23.8998,23.9709,139600.0
2008-06-17 11:00:00,30.36,30.48,30.35,30.39,121300.0,23.9788,24.0736,23.9709,24.0025,121300.0
2008-06-17 11:10:00,30.39,30.51,30.39,30.5,277400.0,24.0025,24.0972,24.0025,24.0894,277400.0
2008-06-17 11:20:00,30.5,30.5,30.36,30.41,199800.0,24.0894,24.0894,23.9788,24.0183,199800.0
2008-06-17 11:30:00,30.41,30.44,30.33,30.4,72500.0,24.0183,24.042,23.9551,24.0104,72500.0
2008-06-17 11:40:00,30.41,30.44,30.32,30.33,93100.0,24.0183,24.042,23.9472,23.9551,93100.0
2008-06-17 11:50:00,30.33,30.38,30.25,30.31,133800.0,23.9551,23.9946,23.8919,23.9393,133800.0
2008-06-17 12:00:00,30.3,30.32,30.25,30.31,86300.0,23.9314,23.9472,23.8919,23.9393,86300.0
2008-06-17 12:10:00,30.31,30.31,30.2,30.24,136800.0,23.9393,23.9393,23.8524,23.884,136800.0
2008-06-17 12:20:00,30.23,30.26,30.21,30.23,165000.0,23.8761,23.8998,23.8603,23.8761,165000.0
2008-06-17 12:30:00,30.23,30.27,30.19,30.2,116000.0,23.8761,23.9077,23.8445,23.8524,116000.0
2008-06-17 12:40:00,30.2,30.28,30.2,30.25,103700.0,23.8524,23.9156,23.8524,23.8919,103700.0
2008-06-17 12:50:00,30.26,30.26,30.19,30.21,59600.0,23.8998,23.8998,23.8445,23.8603,59600.0
2008-06-17 13:00:00,30.21,30.25,30.2,30.24,76200.0,23.8603,23.8919,23.8524,23.884,76200.0
2008-06-17 13:10:00,30.25,30.25,30.2,30.2,57000.0,23.8919,23.8919,23.8524,23.8524,57000.0
2008-06-17 13:20:00,30.2,30.21,30.15,30.15,100500.0,23.8524,23.8603,23.8129,23.8129,100500.0
2008-06-17 13:30:00,30.16,30.2,30.15,30.17,98200.0,23.8208,23.8524,23.8129,23.8287,98200.0
2008-06-17 13:40:00,30.17,30.22,30.17,30.21,99500.0,23.8287,23.8682,23.8287,23.8603,99500.0
2008-06-17 13:50:00,30.21,30.21,30.14,30.15,65600.0,23.8603,23.8603,23.805,23.8129,65600.0
2008-06-17 14:00:00,30.15,30.16,30.03,30.03,73300.0,23.8129,23.8208,23.7181,23.7181,73300.0
2008-06-17 14:10:00,30.03,30.08,29.99,30.07,267800.0,23.7181,23.7576,23.6865,23.7497,267800.0
2008-06-17 14:20:00,30.07,30.09,30.0,30.02,135500.0,23.7497,23.7655,23.6944,23.7102,135500.0
2008-06-17 14:30:00,30.02,30.04,30.0,30.01,125900.0,23.7102,23.726,23.6944,23.7023,125900.0
2008-06-17 14:40:00,30.01,30.11,30.01,30.1,97900.0,23.7023,23.7813,23.7023,23.7734,97900.0
2008-06-17 14:50:00,30.1,30.13,30.09,30.1,171800.0,23.7734,23.7971,23.7655,23.7734,171800.0
2008-06-17 15:00:00,30.1,30.11,30.03,30.03,172200.0,23.7734,23.7813,23.7181,23.7181,172200.0
2008-06-17 15:10:00,30.03,30.04,30.0,30.0,205200.0,23.7181,23.726,23.6944,23.6944,205200.0
2008-06-17 15:20:00,30.0,30.02,30.0,30.01,655000.0,23.6944,23.7102,23.6944,23.7023,655000.0
2008-06-17 15:30:00,30.01,30.03,29.96,30.01,329100.0,23.7023,23.7181,23.6629,23.7023,329100.0
2008-06-17 15:40:00,30.01,30.03,29.97,30.01,352500.0,23.7023,23.7181,23.6707,23.7023,352500.0
2008-06-17 15:50:00,30.02,30.03,29.98,30.0,424800.0,23.7102,23.7181,23.6786,23.6944,424800.0
2008-06-18 09:30:00,29.97,30.03,29.89,29.98,410000.0,23.6707,23.7181,23.6076,23.6786,410000.0
2008-06-18 09:40:00,29.99,30.01,29.95,30.0,1098100.0,23.6865,23.7023,23.655,23.6944,1098100.0
2008-06-18 09:50:00,30.0,30.12,29.99,30.06,825800.0,23.6944,23.7892,23.6865,23.7418,825800.0
2008-06-18 10:00:00,30.06,30.26,30.05,30.19,713500.0,23.7418,23.8998,23.7339,23.8445,713500.0
2008-06-18 10:10:00,30.19,30.4,30.19,30.23,635900.0,23.8445,24.0104,23.8445,23.8761,635900.0
2008-06-18 10:20:00,30.23,30.26,30.15,30.17,253100.0,23.8761,23.8998,23.8129,23.8287,253100.0
2008-06-18 10:30:00,30.18,30.25,30.14,30.23,503100.0,23.8366,23.8919,23.805,23.8761,503100.0
2008-06-18 10:40:00,30.24,30.25,30.16,30.21,286300.0,23.884,23.8919,23.8208,23.8603,286300.0
2008-06-18 10:50:00,30.2,30.23,30.18,30.22,382100.0,23.8524,23.8761,23.8366,23.8682,382100.0
2008-06-18 11:00:00,30.23,30.23,30.17,30.21,182800.0,23.8761,23.8761,23.8287,23.8603,182800.0
2008-06-18 11:10:00,30.21,30.23,30.19,30.21,145400.0,23.8603,23.8761,23.8445,23.8603,145400.0
2008-06-18 11:20:00,30.2,30.25,30.2,30.21,188000.0,23.8524,23.8919,23.8524,23.8603,188000.0
2008-06-18 11:30:00,30.21,30.28,30.21,30.27,153100.0,23.8603,23.9156,23.8603,23.9077,153100.0
2008-06-18 11:40:00,30.28,30.3,30.25,30.26,169800.0,23.9156,23.9314,23.8919,23.8998,169800.0
2008-06-18 11:50:00,30.26,30.31,30.25,30.28,539600.0,23.8998,23.9393,23.8919,23.9156,539600.0
2008-06-18 12:00:00,30.27,30.36,30.25,30.31,180400.0,23.9077,23.9788,23.8919,23.9393,180400.0
2008-06-18 12:10:00,30.31,30.31,30.26,30.27,88700.0,23.9393,23.9393,23.8998,23.9077,88700.0
2008-06-18 12:20:00,30.26,30.27,30.21,30.25,433500.0,23.8998,23.9077,23.8603,23.8919,433500.0
2008-06-18 12:30:00,30.26,30.27,30.25,30.26,98700.0,23.8998,23.9077,23.8919,23.8998,98700.0
2008-06-18 12:40:00,30.26,30.29,30.24,30.29,419600.0,23.8998,23.9235,23.884,23.9235,419600.0
2008-06-18 12:50:00,30.29,30.35,30.28,30.34,156900.0,23.9235,23.9709,23.9156,23.963,156900.0
2008-06-18 13:00:00,30.33,30.33,30.27,30.29,243800.0,23.9551,23.9551,23.9077,23.9235,243800.0
2008-06-18 13:10:00,30.29,30.3,30.25,30.27,236900.0,23.9235,23.9314,23.8919,23.9077,236900.0
2008-06-18 13:20:00,30.27,30.29,30.25,30.26,154300.0,23.9077,23.9235,23.8919,23.8998,154300.0
2008-06-18 13:30:00,30.26,30.29,30.25,30.25,305500.0,23.8998,23.9235,23.8919,23.8919,305500.0
2008-06-18 13:40:00,30.25,30.35,30.25,30.34,282900.0,23.8919,23.9709,23.8919,23.963,282900.0
2008-06-18 13:50:00,30.34,30.4,30.34,30.34,271600.0,23.963,24.0104,23.963,23.963,271600.0
2008-06-18 14:00:00,30.34,30.4,30.34,30.34,135400.0,23.963,24.0104,23.963,23.963,135400.0
2008-06-18 14:10:00,30.34,30.35,30.25,30.26,207400.0,23.963,23.9709,23.8919,23.8998,207400.0
2008-06-18 14:20:00,30.25,30.27,30.25,30.27,350300.0,23.8919,23.9077,23.8919,23.9077,350300.0
2008-06-18 14:30:00,30.27,30.29,30.26,30.27,313400.0,23.9077,23.9235,23.8998,23.9077,313400.0
2008-06-18 14:40:00,30.27,30.29,30.26,30.26,364800.0,23.9077,23.9235,23.8998,23.8998,364800.0
2008-06-18 14:50:00,30.26,30.31,30.26,30.29,398000.0,23.8998,23.9393,23.8998,23.9235,398000.0
2008-06-18 15:00:00,30.29,30.31,30.27,30.28,175900.0,23.9235,23.9393,23.9077,23.9156,175900.0
2008-06-18 15:10:00,30.28,30.32,30.27,30.31,378000.0,23.9156,23.9472,23.9077,23.9393,378000.0
2008-06-18 15:20:00,30.32,30.32,30.25,30.27,426600.0,23.9472,23.9472,23.8919,23.9077,426600.0
2008-06-18 15:30:00,30.27,30.28,30.25,30.27,682200.0,23.9077,23.9156,23.8919,23.9077,682200.0
2008-06-18 15:40:00,30.26,30.27,30.24,30.26,944400.0,23.8998,23.9077,23.884,23.8998,944400.0
2008-06-18 15:50:00,30.26,30.27,30.2,30.27,3766100.0,23.8998,23.9077,23.8524,23.9077,3766100.0
2008-06-19 09:30:00,27.1,27.71,26.93,27.6,3879300.0,21.404,21.8858,21.2697,21.7989,3879300.0
2008-06-19 09:40:00,27.61,28.65,27.6,28.51,4546900.0,21.8068,22.6282,21.7989,22.5176,4546900.0
2008-06-19 09:50:00,28.51,28.71,28.38,28.64,2040000.0,22.5176,22.6756,22.4149,22.6203,2040000.0
2008-06-19 10:00:00,28.64,28.66,28.46,28.55,2023200.0,22.6203,22.6361,22.4781,22.5492,2023200.0
2008-06-19 10:10:00,28.55,28.6,28.32,28.36,3288800.0,22.5492,22.5887,22.3676,22.3991,3288800.0
2008-06-19 10:20:00,28.36,28.42,28.14,28.28,1637400.0,22.3991,22.4465,22.2254,22.336,1637400.0
2008-06-19 10:30:00,28.29,28.29,28.06,28.1,3109800.0,22.3439,22.3439,22.1622,22.1938,3109800.0
2008-06-19 10:40:00,28.09,28.15,28.0,28.13,2713400.0,22.1859,22.2333,22.1148,22.2175,2713400.0
2008-06-19 10:50:00,28.12,28.33,28.1,28.22,1426000.0,22.2096,22.3755,22.1938,22.2886,1426000.0
2008-06-19 11:00:00,28.22,28.24,28.1,28.13,918900.0,22.2886,22.3044,22.1938,22.2175,918900.0
2008-06-19 11:10:00,28.13,28.18,28.1,28.11,1132700.0,22.2175,22.257,22.1938,22.2017,1132700.0
2008-06-19 11:20:00,28.11,28.27,28.09,28.11,1476300.0,22.2017,22.3281,22.1859,22.2017,1476300.0
2008-06-19 11:30:00,28.1,28.15,28.05,28.12,957700.0,22.1938,22.2333,22.1543,22.2096,957700.0
2008-06-19 11:40:00,28.13,28.18,28.05,28.1,921300.0,22.2175,22.257,22.1543,22.1938,921300.0
2008-06-19 11:50:00,28.1,28.13,28.05,28.11,787400.0,22.1938,22.2175,22.1543,22.2017,787400.0
2008-06-19 12:00:00,28.1,28.16,28.09,28.12,701000.0,22.1938,22.2412,22.1859,22.2096,701000.0
2008-06-19 12:10:00,28.13,28.31,28.12,28.27,630200.0,22.2175,22.3597,22.2096,22.3281,630200.0
2008-06-19 12:20:00,28.27,28.38,28.25,28.27,853600.0,22.3281,22.4149,22.3123,22.3281,853600.0
2008-06-19 12:30:00,28.27,28.56,28.25,28.48,748700.0,22.3281,22.5571,22.3123,22.4939,748700.0
2008-06-19 12:40:00,28.48,28.59,28.47,28.54,1040500.0,22.4939,22.5808,22.486,22.5413,1040500.0
2008-06-19 12:50:00,28.54,28.54,28.32,28.41,519000.0,22.5413,22.5413,22.3676,22.4386,519000.0
2008-06-19 13:00:00,28.4,28.41,28.28,28.35,420500.0,22.4307,22.4386,22.336,22.3912,420500.0
2008-06-19 13:10:00,28.35,28.43,28.33,28.36,262200.0,22.3912,22.4544,22.3755,22.3991,262200.0
2008-06-19 13:20:00,28.36,28.37,28.34,28.35,301300.0,22.3991,22.407,22.3834,22.3912,301300.0
2008-06-19 13:30:00,28.36,28.39,28.32,28.34,849700.0,22.3991,22.4228,22.3676,22.3834,849700.0
2008-06-19 13:40:00,28.34,28.35,28.27,28.31,800300.0,22.3834,22.3912,22.3281,22.3597,800300.0
2008-06-19 13:50:00,28.31,28.35,28.3,28.35,346800.0,22.3597,22.3912,22.3518,22.3912,346800.0
2008-06-19 14:00:00,28.35,28.36,28.3,28.33,840600.0,22.3912,22.3991,22.3518,22.3755,840600.0
2008-06-19 14:10:00,28.33,28.35,28.3,28.33,667500.0,22.3755,22.3912,22.3518,22.3755,667500.0
2008-06-19 14:20:00,28.32,28.32,28.26,28.27,712400.0,22.3676,22.3676,22.3202,22.3281,712400.0
2008-06-19 14:30:00,28.27,28.43,28.25,28.4,700800.0,22.3281,22.4544,22.3123,22.4307,700800.0
2008-06-19 14:40:00,28.41,28.45,28.31,28.31,662100.0,22.4386,22.4702,22.3597,22.3597,662100.0
2008-06-19 14:50:00,28.32,28.39,28.3,28.35,334500.0,22.3676,22.4228,22.3518,22.3912,334500.0
2008-06-19 15:00:00,28.36,28.36,28.29,28.3,811200.0,22.3991,22.3991,22.3439,22.3518,811200.0
2008-06-19 15:10:00,28.31,28.33,28.24,28.29,1108700.0,22.3597,22.3755,22.3044,22.3439,1108700.0
2008-06-19 15:20:00,28.28,28.29,28.11,28.12,949600.0,22.336,22.3439,22.2017,22.2096,949600.0
2008-06-19 15:30:00,28.12,28.2,28.05,28.13,763300.0,22.2096,22.2728,22.1543,22.2175,763300.0
2008-06-19 15:40:00,28.12,28.26,28.06,28.2,1242200.0,22.2096,22.3202,22.1622,22.2728,1242200.0
2008-06-19 15:50:00,28.2,28.21,27.84,27.92,1873200.0,22.2728,22.2807,21.9884,22.0516,1873200.0
2008-06-20 09:30:00,27.84,27.93,27.54,27.63,1821100.0,21.9884,22.0595,21.7515,21.8226,1821100.0
2008-06-20 09:40:00,27.64,27.95,27.56,27.89,661100.0,21.8305,22.0753,21.7673,22.0279,661100.0
2008-06-20 09:50:00,27.89,27.9,27.79,27.79,584200.0,22.0279,22.0358,21.949,21.949,584200.0
2008-06-20 10:00:00,27.79,27.79,27.45,27.5,389100.0,21.949,21.949,21.6804,21.7199,389100.0
2008-06-20 10:10:00,27.5,27.5,27.09,27.09,456300.0,21.7199,21.7199,21.3961,21.3961,456300.0
2008-06-20 10:20:00,27.08,27.38,27.05,27.32,758600.0,21.3882,21.6251,21.3645,21.5777,758600.0
2008-06-20 10:30:00,27.32,27.34,27.18,27.24,578500.0,21.5777,21.5935,21.4672,21.5146,578500.0
2008-06-20 10:40:00,27.25,27.31,27.16,27.3,281600.0,21.5225,21.5698,21.4514,21.5619,281600.0
2008-06-20 10:50:00,27.3,27.39,27.22,27.34,790500.0,21.5619,21.633,21.4988,21.5935,790500.0
2008-06-20 11:00:00,27.32,27.35,27.2,27.34,194700.0,21.5777,21.6014,21.483,21.5935,194700.0
2008-06-20 11:10:00,27.32,27.36,27.23,27.27,187900.0,21.5777,21.6093,21.5067,21.5382,187900.0
2008-06-20 11:20:00,27.27,27.33,27.23,27.29,215700.0,21.5382,21.5856,21.5067,21.554,215700.0
2008-06-20 11:30:00,27.3,27.36,27.26,27.35,196800.0,21.5619,21.6093,21.5304,21.6014,196800.0
2008-06-20 11:40:00,27.35,27.42,27.32,27.37,178600.0,21.6014,21.6567,21.5777,21.6172,178600.0
2008-06-20 11:50:00,27.37,27.44,27.35,27.41,180800.0,21.6172,21.6725,21.6014,21.6488,180800.0
2008-06-20 12:00:00,27.4,27.42,27.38,27.4,166900.0,21.6409,21.6567,21.6251,21.6409,166900.0
2008-06-20 12:10:00,27.4,27.4,27.33,27.34,154700.0,21.6409,21.6409,21.5856,21.5935,154700.0
2008-06-20 12:20:00,27.33,27.34,27.25,27.28,186600.0,21.5856,21.5935,21.5225,21.5461,186600.0
2008-06-20 12:30:00,27.28,27.32,27.24,27.29,166400.0,21.5461,21.5777,21.5146,21.554,166400.0
2008-06-20 12:40:00,27.3,27.33,27.29,27.32,131000.0,21.5619,21.5856,21.554,21.5777,131000.0
2008-06-20 12:50:00,27.32,27.4,27.31,27.4,170200.0,21.5777,21.6409,21.5698,21.6409,170200.0
2008-06-20 13:00:00,27.39,27.49,27.39,27.48,476700.0,21.633,21.712,21.633,21.7041,476700.0
2008-06-20 13:10:00,27.48,27.5,27.39,27.4,332900.0,21.7041,21.7199,21.633,21.6409,332900.0
2008-06-20 13:20:00,27.39,27.42,27.35,27.4,262600.0,21.633,21.6567,21.6014,21.6409,262600.0
2008-06-20 13:30:00,27.39,27.41,27.32,27.4,347800.0,21.633,21.6488,21.5777,21.6409,347800.0
2008-06-20 13:40:00,27.39,27.4,27.36,27.39,92600.0,21.633,21.6409,21.6093,21.633,92600.0
2008-06-20 13:50:00,27.4,27.41,27.37,27.38,166800.0,21.6409,21.6488,21.6172,21.6251,166800.0
2008-06-20 14:00:00,27.39,27.43,27.37,27.39,227100.0,21.633,21.6646,21.6172,21.633,227100.0
2008-06-20 14:10:00,27.39,27.4,27.17,27.18,492300.0,21.633,21.6409,21.4593,21.4672,492300.0
2008-06-20 14:20:00,27.18,27.21,27.16,27.18,256600.0,21.4672,21.4909,21.4514,21.4672,256600.0
2008-06-20 14:30:00,27.19,27.22,27.13,27.18,312600.0,21.4751,21.4988,21.4277,21.4672,312600.0
2008-06-20 14:40:00,27.19,27.24,27.13,27.16,168500.0,21.4751,21.5146,21.4277,21.4514,168500.0
2008-06-20 14:50:00,27.16,27.17,27.0,27.04,358400.0,21.4514,21.4593,21.325,21.3566,358400.0
2008-06-20 15:00:00,27.04,27.14,27.0,27.08,453800.0,21.3566,21.4356,21.325,21.3882,453800.0
2008-06-20 15:10:00,27.08,27.23,27.07,27.19,207600.0,21.3882,21.5067,21.3803,21.4751,207600.0
2008-06-20 15:20:00,27.19,27.28,27.18,27.23,301200.0,21.4751,21.5461,21.4672,21.5067,301200.0
2008-06-20 15:30:00,27.22,27.23,27.15,27.21,324200.0,21.4988,21.5067,21.4435,21.4909,324200.0
2008-06-20 15:40:00,27.21,27.26,27.14,27.2,946600.0,21.4909,21.5304,21.4356,21.483,946600.0
2008-06-20 15:50:00,27.2,27.25,27.12,27.13,688300.0,21.483,21.5225,21.4198,21.4277,688300.0
2008-06-23 09:30:00,27.23,27.24,26.76,26.85,364100.0,21.5067,21.5146,21.1354,21.2065,364100.0
2008-06-23 09:40:00,26.84,27.0,26.79,26.94,262200.0,21.1986,21.325,21.1591,21.2776,262200.0
2008-06-23 09:50:00,26.95,27.0,26.88,26.93,236900.0,21.2855,21.325,21.2302,21.2697,236900.0
2008-06-23 10:00:00,26.93,27.07,26.86,27.0,494700.0,21.2697,21.3803,21.2144,21.325,494700.0
2008-06-23 10:10:00,27.0,27.07,26.98,27.05,194300.0,21.325,21.3803,21.3092,21.3645,194300.0
2008-06-23 10:20:00,27.05,27.05,26.96,26.97,223500.0,21.3645,21.3645,21.2934,21.3013,223500.0
2008-06-23 10:30:00,26.97,27.01,26.96,26.96,219700.0,21.3013,21.3329,21.2934,21.2934,219700.0
2008-06-23 10:40:00,26.97,26.97,26.8,26.81,239700.0,21.3013,21.3013,21.167,21.1749,239700.0
2008-06-23 10:50:00,26.8,26.81,26.66,26.67,381900.0,21.167,21.1749,21.0565,21.0644,381900.0
2008-06-23 11:00:00,26.66,26.82,26.58,26.82,426800.0,21.0565,21.1828,20.9933,21.1828,426800.0
2008-06-23 11:10:00,26.82,26.88,26.72,26.73,397800.0,21.1828,21.2302,21.1039,21.1117,397800.0
2008-06-23 11:20:00,26.73,26.75,26.63,26.7,343100.0,21.1117,21.1275,21.0328,21.0881,343100.0
2008-06-23 11:30:00,26.7,26.73,26.67,26.7,324500.0,21.0881,21.1117,21.0644,21.0881,324500.0
2008-06-23 11:40:00,26.7,26.7,26.65,26.66,401300.0,21.0881,21.0881,21.0486,21.0565,401300.0
2008-06-23 11:50:00,26.65,26.8,26.64,26.69,569500.0,21.0486,21.167,21.0407,21.0802,569500.0
2008-06-23 12:00:00,26.69,26.69,26.51,26.6,352400.0,21.0802,21.0802,20.938,21.0091,352400.0
2008-06-23 12:10:00,26.6,26.63,26.5,26.51,352800.0,21.0091,21.0328,20.9301,20.938,352800.0
2008-06-23 12:20:00,26.52,26.52,26.42,26.42,683400.0,20.9459,20.9459,20.8669,20.8669,683400.0
2008-06-23 12:30:00,26.43,26.46,26.38,26.4,281700.0,20.8748,20.8985,20.8353,20.8511,281700.0
2008-06-23 12:40:00,26.4,26.47,26.38,26.47,160100.0,20.8511,20.9064,20.8353,20.9064,160100.0
2008-06-23 12:50:00,26.47,26.56,26.46,26.53,171300.0,20.9064,20.9775,20.8985,20.9538,171300.0
2008-06-23 13:00:00,26.53,26.67,26.53,26.67,144400.0,20.9538,21.0644,20.9538,21.0644,144400.0
2008-06-23 13:10:00,26.67,26.69,26.65,26.68,179500.0,21.0644,21.0802,21.0486,21.0723,179500.0
2008-06-23 13:20:00,26.68,26.77,26.68,26.7,174500.0,21.0723,21.1433,21.0723,21.0881,174500.0
2008-06-23 13:30:00,26.7,26.73,26.59,26.63,254500.0,21.0881,21.1117,21.0012,21.0328,254500.0
2008-06-23 13:40:00,26.63,26.66,26.55,26.56,249500.0,21.0328,21.0565,20.9696,20.9775,249500.0
2008-06-23 13:50:00,26.56,26.58,26.5,26.5,180800.0,20.9775,20.9933,20.9301,20.9301,180800.0
2008-06-23 14:00:00,26.5,26.51,26.45,26.48,292600.0,20.9301,20.938,20.8906,20.9143,292600.0
2008-06-23 14:10:00,26.48,26.51,26.48,26.5,288500.0,20.9143,20.938,20.9143,20.9301,288500.0
2008-06-23 14:20:00,26.5,26.51,26.48,26.5,221300.0,20.9301,20.938,20.9143,20.9301,221300.0
2008-06-23 14:30:00,26.5,26.51,26.48,26.5,276500.0,20.9301,20.938,20.9143,20.9301,276500.0
2008-06-23 14:40:00,26.49,26.5,26.36,26.36,320400.0,20.9222,20.9301,20.8195,20.8195,320400.0
2008-06-23 14:50:00,26.36,26.37,26.23,26.24,531400.0,20.8195,20.8274,20.7168,20.7247,531400.0
2008-06-23 15:00:00,26.23,26.42,26.22,26.39,528500.0,20.7168,20.8669,20.7089,20.8432,528500.0
2008-06-23 15:10:00,26.4,26.42,26.33,26.37,781300.0,20.8511,20.8669,20.7958,20.8274,781300.0
2008-06-23 15:20:00,26.38,26.45,26.35,26.41,461500.0,20.8353,20.8906,20.8116,20.859,461500.0
2008-06-23 15:30:00,26.41,26.45,26.36,26.38,751800.0,20.859,20.8906,20.8195,20.8353,751800.0
2008-06-23 15:40:00,26.38,26.4,26.27,26.28,807900.0,20.8353,20.8511,20.7484,20.7563,807900.0
2008-06-23 15:50:00,26.28,26.47,26.24,26.42,1124500.0,20.7563,20.9064,20.7247,20.8669,1124500.0
2008-06-24 09:30:00,26.27,26.34,26.04,26.27,693800.0,20.7484,20.8037,20.5668,20.7484,693800.0
2008-06-24 09:40:00,26.16,26.21,26.05,26.1,346700.0,20.6616,20.701,20.5747,20.6142,346700.0
2008-06-24 09:50:00,26.11,26.13,25.96,26.0,408000.0,20.6221,20.6379,20.5036,20.5352,408000.0
2008-06-24 10:00:00,26.0,26.05,25.92,26.01,713700.0,20.5352,20.5747,20.472,20.5431,713700.0
2008-06-24 10:10:00,26.0,26.19,26.0,26.19,487800.0,20.5352,20.6852,20.5352,20.6852,487800.0
2008-06-24 10:20:00,26.19,26.29,26.17,26.2,396200.0,20.6852,20.7642,20.6695,20.6931,396200.0
2008-06-24 10:30:00,26.21,26.31,26.18,26.25,488900.0,20.701,20.78,20.6774,20.7326,488900.0
2008-06-24 10:40:00,26.24,26.29,26.2,26.28,235500.0,20.7247,20.7642,20.6931,20.7563,235500.0
2008-06-24 10:50:00,26.29,26.36,26.21,26.36,243400.0,20.7642,20.8195,20.701,20.8195,243400.0
2008-06-24 11:00:00,26.35,26.44,26.29,26.34,565900.0,20.8116,20.8827,20.7642,20.8037,565900.0
2008-06-24 11:10:00,26.34,26.44,26.26,26.42,246400.0,20.8037,20.8827,20.7405,20.8669,246400.0
2008-06-24 11:20:00,26.41,26.48,26.36,26.43,286500.0,20.859,20.9143,20.8195,20.8748,286500.0
2008-06-24 11:30:00,26.42,26.52,26.4,26.51,298100.0,20.8669,20.9459,20.8511,20.938,298100.0
2008-06-24 11:40:00,26.52,26.59,26.5,26.58,553500.0,20.9459,21.0012,20.9301,20.9933,553500.0
2008-06-24 11:50:00,26.58,26.63,26.55,26.57,337400.0,20.9933,21.0328,20.9696,20.9854,337400.0
2008-06-24 12:00:00,26.56,26.61,26.53,26.55,177800.0,20.9775,21.017,20.9538,20.9696,177800.0
2008-06-24 12:10:00,26.55,26.61,26.53,26.53,257000.0,20.9696,21.017,20.9538,20.9538,257000.0
2008-06-24 12:20:00,26.53,26.69,26.53,26.67,271900.0,20.9538,21.0802,20.9538,21.0644,271900.0
2008-06-24 12:30:00,26.67,26.74,26.59,26.62,214900.0,21.0644,21.1196,21.0012,21.0249,214900.0
2008-06-24 12:40:00,26.63,26.63,26.51,26.55,216700.0,21.0328,21.0328,20.938,20.9696,216700.0
2008-06-24 12:50:00,26.56,26.57,26.51,26.53,115400.0,20.9775,20.9854,20.938,20.9538,115400.0
2008-06-24 13:00:00,26.53,26.66,26.53,26.65,145900.0,20.9538,21.0565,20.9538,21.0486,145900.0
2008-06-24 13:10:00,26.65,26.68,26.56,26.57,82800.0,21.0486,21.0723,20.9775,20.9854,82800.0
2008-06-24 13:20:00,26.57,26.68,26.56,26.58,1828200.0,20.9854,21.0723,20.9775,20.9933,1828200.0
2008-06-24 13:30:00,26.58,26.62,26.54,26.6,207800.0,20.9933,21.0249,20.9617,21.0091,207800.0
2008-06-24 13:40:00,26.6,26.61,26.58,26.59,111900.0,21.0091,21.017,20.9933,21.0012,111900.0
2008-06-24 13:50:00,26.58,26.67,26.55,26.61,188600.0,20.9933,21.0644,20.9696,21.017,188600.0
2008-06-24 14:00:00,26.61,26.75,26.58,26.67,241400.0,21.017,21.1275,20.9933,21.0644,241400.0
2008-06-24 14:10:00,26.66,26.68,26.59,26.61,121100.0,21.0565,21.0723,21.0012,21.017,121100.0
2008-06-24 14:20:00,26.6,26.62,26.56,26.56,63800.0,21.0091,21.0249,20.9775,20.9775,63800.0
2008-06-24 14:30:00,26.56,26.59,26.55,26.55,72800.0,20.9775,21.0012,20.9696,20.9696,72800.0
2008-06-24 14:40:00,26.55,26.57,26.49,26.5,181600.0,20.9696,20.9854,20.9222,20.9301,181600.0
2008-06-24 14:50:00,26.5,26.52,26.42,26.45,297100.0,20.9301,20.9459,20.8669,20.8906,297100.0
2008-06-24 15:00:00,26.45,26.5,26.4,26.49,264800.0,20.8906,20.9301,20.8511,20.9222,264800.0
2008-06-24 15:10:00,26.49,26.56,26.49,26.52,250000.0,20.9222,20.9775,20.9222,20.9459,250000.0
2008-06-24 15:20:00,26.52,26.58,26.51,26.57,285200.0,20.9459,20.9933,20.938,20.9854,285200.0
2008-06-24 15:30:00,26.56,26.57,26.48,26.53,510400.0,20.9775,20.9854,20.9143,20.9538,510400.0
2008-06-24 15:40:00,26.53,26.53,26.46,26.46,367900.0,20.9538,20.9538,20.8985,20.8985,367900.0
2008-06-24 15:50:00,26.47,26.48,26.4,26.48,597600.0,20.9064,20.9143,20.8511,20.9143,597600.0
2008-06-25 09:30:00,26.48,26.74,26.48,26.7,286300.0,20.9143,21.1196,20.9143,21.0881,286300.0
2008-06-25 09:40:00,26.7,26.75,26.61,26.67,146200.0,21.0881,21.1275,21.017,21.0644,146200.0
2008-06-25 09:50:00,26.67,26.68,26.5,26.68,195600.0,21.0644,21.0723,20.9301,21.0723,195600.0
2008-06-25 10:00:00,26.68,26.78,26.68,26.77,254000.0,21.0723,21.1512,21.0723,21.1433,254000.0
2008-06-25 10:10:00,26.77,26.81,26.74,26.81,157100.0,21.1433,21.1749,21.1196,21.1749,157100.0
2008-06-25 10:20:00,26.81,26.89,26.8,26.84,265700.0,21.1749,21.2381,21.167,21.1986,265700.0
2008-06-25 10:30:00,26.84,26.91,26.79,26.9,233300.0,21.1986,21.2539,21.1591,21.246,233300.0
2008-06-25 10:40:00,26.9,26.98,26.86,26.86,311600.0,21.246,21.3092,21.2144,21.2144,311600.0
2008-06-25 10:50:00,26.86,26.99,26.86,26.95,189400.0,21.2144,21.3171,21.2144,21.2855,189400.0
2008-06-25 11:00:00,26.95,27.0,26.95,26.96,178600.0,21.2855,21.325,21.2855,21.2934,178600.0
2008-06-25 11:10:00,26.97,27.06,26.96,27.06,305200.0,21.3013,21.3724,21.2934,21.3724,305200.0
2008-06-25 11:20:00,27.06,27.21,27.06,27.17,275600.0,21.3724,21.4909,21.3724,21.4593,275600.0
2008-06-25 11:30:00,27.17,27.24,27.12,27.15,299900.0,21.4593,21.5146,21.4198,21.4435,299900.0
2008-06-25 11:40:00,27.15,27.17,27.13,27.14,175100.0,21.4435,21.4593,21.4277,21.4356,175100.0
2008-06-25 11:50:00,27.14,27.15,27.0,27.11,246300.0,21.4356,21.4435,21.325,21.4119,246300.0
2008-06-25 12:00:00,27.11,27.11,27.01,27.04,100000.0,21.4119,21.4119,21.3329,21.3566,100000.0
2008-06-25 12:10:00,27.03,27.08,27.03,27.04,120600.0,21.3487,21.3882,21.3487,21.3566,120600.0
2008-06-25 12:20:00,27.04,27.06,27.0,27.05,90200.0,21.3566,21.3724,21.325,21.3645,90200.0
2008-06-25 12:30:00,27.04,27.05,27.01,27.02,110700.0,21.3566,21.3645,21.3329,21.3408,110700.0
2008-06-25 12:40:00,27.02,27.02,26.91,26.91,142300.0,21.3408,21.3408,21.2539,21.2539,142300.0
2008-06-25 12:50:00,26.92,26.95,26.91,26.93,73100.0,21.2618,21.2855,21.2539,21.2697,73100.0
2008-06-25 13:00:00,26.93,26.94,26.88,26.89,94200.0,21.2697,21.2776,21.2302,21.2381,94200.0
2008-06-25 13:10:00,26.89,26.93,26.88,26.89,83900.0,21.2381,21.2697,21.2302,21.2381,83900.0
2008-06-25 13:20:00,26.89,26.92,26.88,26.88,80500.0,21.2381,21.2618,21.2302,21.2302,80500.0
2008-06-25 13:30:00,26.89,26.89,26.8,26.8,127800.0,21.2381,21.2381,21.167,21.167,127800.0
2008-06-25 13:40:00,26.81,26.81,26.71,26.78,163100.0,21.1749,21.1749,21.096,21.1512,163100.0
2008-06-25 13:50:00,26.78,26.81,26.72,26.72,70200.0,21.1512,21.1749,21.1039,21.1039,70200.0
2008-06-25 14:00:00,26.73,26.85,26.71,26.8,104000.0,21.1117,21.2065,21.096,21.167,104000.0
2008-06-25 14:10:00,26.79,27.0,26.72,26.94,305400.0,21.1591,21.325,21.1039,21.2776,305400.0
2008-06-25 14:20:00,26.94,27.04,26.93,26.97,231000.0,21.2776,21.3566,21.2697,21.3013,231000.0
2008-06-25 14:30:00,26.97,27.05,26.89,26.98,213900.0,21.3013,21.3645,21.2381,21.3092,213900.0
2008-06-25 14:40:00,26.99,27.01,26.85,26.91,184700.0,21.3171,21.3329,21.2065,21.2539,184700.0
2008-06-25 14:50:00,26.91,27.04,26.89,26.97,141000.0,21.2539,21.3566,21.2381,21.3013,141000.0
2008-06-25 15:00:00,26.97,27.06,26.96,27.0,216600.0,21.3013,21.3724,21.2934,21.325,216600.0
2008-06-25 15:10:00,27.0,27.03,26.95,26.97,176000.0,21.325,21.3487,21.2855,21.3013,176000.0
2008-06-25 15:20:00,26.97,26.97,26.85,26.91,223200.0,21.3013,21.3013,21.2065,21.2539,223200.0
2008-06-25 15:30:00,26.91,26.93,26.77,26.79,420800.0,21.2539,21.2697,21.1433,21.1591,420800.0
2008-06-25 15:40:00,26.79,26.86,26.72,26.72,404000.0,21.1591,21.2144,21.1039,21.1039,404000.0
2008-06-25 15:50:00,26.73,26.84,26.73,26.81,594100.0,21.1117,21.1986,21.1117,21.1749,594100.0
2008-06-26 09:30:00,26.48,26.74,26.44,26.66,411800.0,20.9143,21.1196,20.8827,21.0565,411800.0
2008-06-26 09:40:00,26.66,26.91,26.65,26.91,484300.0,21.0565,21.2539,21.0486,21.2539,484300.0
2008-06-26 09:50:00,26.92,27.22,26.85,27.2,483600.0,21.2618,21.4988,21.2065,21.483,483600.0
2008-06-26 10:00:00,27.2,27.3,26.95,26.99,459700.0,21.483,21.5619,21.2855,21.3171,459700.0
2008-06-26 10:10:00,26.99,27.01,26.79,26.88,330000.0,21.3171,21.3329,21.1591,21.2302,330000.0
2008-06-26 10:20:00,26.88,27.26,26.87,27.15,497900.0,21.2302,21.5304,21.2223,21.4435,497900.0
2008-06-26 10:30:00,27.14,27.15,26.98,26.99,350300.0,21.4356,21.4435,21.3092,21.3171,350300.0
2008-06-26 10:40:00,26.99,27.0,26.78,26.83,248300.0,21.3171,21.325,21.1512,21.1907,248300.0
2008-06-26 10:50:00,26.83,26.9,26.56,26.56,297200.0,21.1907,21.246,20.9775,20.9775,297200.0
2008-06-26 11:00:00,26.55,26.59,26.43,26.48,258100.0,20.9696,21.0012,20.8748,20.9143,258100.0
2008-06-26 11:10:00,26.49,26.5,26.38,26.41,282400.0,20.9222,20.9301,20.8353,20.859,282400.0
2008-06-26 11:20:00,26.41,26.55,26.38,26.45,293000.0,20.859,20.9696,20.8353,20.8906,293000.0
2008-06-26 11:30:00,26.46,26.55,26.46,26.53,118300.0,20.8985,20.9696,20.8985,20.9538,118300.0
2008-06-26 11:40:00,26.54,26.61,26.52,26.57,105100.0,20.9617,21.017,20.9459,20.9854,105100.0
2008-06-26 11:50:00,26.57,26.6,26.52,26.53,104600.0,20.9854,21.0091,20.9459,20.9538,104600.0
2008-06-26 12:00:00,26.52,26.53,26.3,26.34,249500.0,20.9459,20.9538,20.7721,20.8037,249500.0
2008-06-26 12:10:00,26.34,26.38,26.3,26.31,295300.0,20.8037,20.8353,20.7721,20.78,295300.0
2008-06-26 12:20:00,26.31,26.35,26.27,26.27,115600.0,20.78,20.8116,20.7484,20.7484,115600.0
2008-06-26 12:30:00,26.27,26.28,26.13,26.25,345600.0,20.7484,20.7563,20.6379,20.7326,345600.0
2008-06-26 12:40:00,26.24,26.25,26.12,26.13,139300.0,20.7247,20.7326,20.63,20.6379,139300.0
2008-06-26 12:50:00,26.12,26.21,26.11,26.16,198200.0,20.63,20.701,20.6221,20.6616,198200.0
2008-06-26 13:00:00,26.16,26.28,26.16,26.26,116400.0,20.6616,20.7563,20.6616,20.7405,116400.0
2008-06-26 13:10:00,26.25,26.31,26.2,26.2,268100.0,20.7326,20.78,20.6931,20.6931,268100.0
2008-06-26 13:20:00,26.2,26.21,26.03,26.11,350600.0,20.6931,20.701,20.5589,20.6221,350600.0
2008-06-26 13:30:00,26.11,26.26,26.09,26.26,105800.0,20.6221,20.7405,20.6063,20.7405,105800.0
2008-06-26 13:40:00,26.25,26.32,26.24,26.26,276500.0,20.7326,20.7879,20.7247,20.7405,276500.0
2008-06-26 13:50:00,26.26,26.4,26.25,26.38,196900.0,20.7405,20.8511,20.7326,20.8353,196900.0
2008-06-26 14:00:00,26.38,26.38,26.31,26.33,135900.0,20.8353,20.8353,20.78,20.7958,135900.0
2008-06-26 14:10:00,26.33,26.33,26.17,26.17,233200.0,20.7958,20.7958,20.6695,20.6695,233200.0
2008-06-26 14:20:00,26.17,27.08,26.0,26.23,591600.0,20.6695,21.3882,20.5352,20.7168,591600.0
2008-06-26 14:30:00,26.22,26.22,26.11,26.11,359500.0,20.7089,20.7089,20.6221,20.6221,359500.0
2008-06-26 14:40:00,26.11,26.11,26.01,26.03,356200.0,20.6221,20.6221,20.5431,20.5589,356200.0
2008-06-26 14:50:00,26.02,26.09,26.0,26.09,185800.0,20.551,20.6063,20.5352,20.6063,185800.0
2008-06-26 15:00:00,26.08,26.1,26.0,26.08,278600.0,20.5984,20.6142,20.5352,20.5984,278600.0
2008-06-26 15:10:00,26.08,26.11,26.04,26.05,226200.0,20.5984,20.6221,20.5668,20.5747,226200.0
2008-06-26 15:20:00,26.05,26.2,26.02,26.2,243500.0,20.5747,20.6931,20.551,20.6931,243500.0
2008-06-26 15:30:00,26.19,26.2,26.1,26.11,429300.0,20.6852,20.6931,20.6142,20.6221,429300.0
2008-06-26 15:40:00,26.11,26.11,25.9,25.95,681600.0,20.6221,20.6221,20.4562,20.4957,681600.0
2008-06-26 15:50:00,25.95,25.97,25.89,25.94,647000.0,20.4957,20.5115,20.4483,20.4878,647000.0
2008-06-27 09:30:00,26.3,26.41,26.12,26.29,551300.0,20.7721,20.859,20.63,20.7642,551300.0
2008-06-27 09:40:00,26.28,26.53,26.27,26.48,579100.0,20.7563,20.9538,20.7484,20.9143,579100.0
2008-06-27 09:50:00,26.48,26.58,26.45,26.52,458600.0,20.9143,20.9933,20.8906,20.9459,458600.0
2008-06-27 10:00:00,26.52,26.63,26.43,26.59,324600.0,20.9459,21.0328,20.8748,21.0012,324600.0
2008-06-27 10:10:00,26.59,26.65,26.58,26.6,200000.0,21.0012,21.0486,20.9933,21.0091,200000.0
2008-06-27 10:20:00,26.6,26.7,26.59,26.6,335600.0,21.0091,21.0881,21.0012,21.0091,335600.0
2008-06-27 10:30:00,26.61,26.61,26.45,26.45,247200.0,21.017,21.017,20.8906,20.8906,247200.0
2008-06-27 10:40:00,26.46,26.46,26.28,26.33,350800.0,20.8985,20.8985,20.7563,20.7958,350800.0
2008-06-27 10:50:00,26.33,26.39,26.33,26.38,219100.0,20.7958,20.8432,20.7958,20.8353,219100.0
2008-06-27 11:00:00,26.39,26.39,26.24,26.24,284500.0,20.8432,20.8432,20.7247,20.7247,284500.0
2008-06-27 11:10:00,26.24,26.34,26.22,26.33,180500.0,20.7247,20.8037,20.7089,20.7958,180500.0
2008-06-27 11:20:00,26.33,26.54,26.32,26.53,234100.0,20.7958,20.9617,20.7879,20.9538,234100.0
2008-06-27 11:30:00,26.53,26.55,26.5,26.52,163400.0,20.9538,20.9696,20.9301,20.9459,163400.0
2008-06-27 11:40:00,26.52,26.53,26.35,26.38,601100.0,20.9459,20.9538,20.8116,20.8353,601100.0
2008-06-27 11:50:00,26.39,26.42,26.36,26.37,382700.0,20.8432,20.8669,20.8195,20.8274,382700.0
2008-06-27 12:00:00,26.36,26.48,26.36,26.41,151200.0,20.8195,20.9143,20.8195,20.859,151200.0
2008-06-27 12:10:00,26.42,26.48,26.41,26.44,405300.0,20.8669,20.9143,20.859,20.8827,405300.0
2008-06-27 12:20:00,26.44,26.54,26.42,26.52,288000.0,20.8827,20.9617,20.8669,20.9459,288000.0
2008-06-27 12:30:00,26.52,26.53,26.45,26.5,184400.0,20.9459,20.9538,20.8906,20.9301,184400.0
2008-06-27 12:40:00,26.5,26.58,26.46,26.46,425300.0,20.9301,20.9933,20.8985,20.8985,425300.0
2008-06-27 12:50:00,26.47,26.5,26.44,26.48,261600.0,20.9064,20.9301,20.8827,20.9143,261600.0
2008-06-27 13:00:00,26.47,26.49,26.43,26.45,224700.0,20.9064,20.9222,20.8748,20.8906,224700.0
2008-06-27 13:10:00,26.46,26.46,26.23,26.24,299500.0,20.8985,20.8985,20.7168,20.7247,299500.0
2008-06-27 13:20:00,26.23,26.31,26.23,26.29,256100.0,20.7168,20.78,20.7168,20.7642,256100.0
2008-06-27 13:30:00,26.3,26.37,26.3,26.36,271100.0,20.7721,20.8274,20.7721,20.8195,271100.0
2008-06-27 13:40:00,26.36,26.47,26.29,26.45,257900.0,20.8195,20.9064,20.7642,20.8906,257900.0
2008-06-27 13:50:00,26.45,26.52,26.39,26.4,629400.0,20.8906,20.9459,20.8432,20.8511,629400.0
2008-06-27 14:00:00,26.41,26.47,26.4,26.47,625500.0,20.859,20.9064,20.8511,20.9064,625500.0
2008-06-27 14:10:00,26.46,26.51,26.42,26.48,646600.0,20.8985,20.938,20.8669,20.9143,646600.0
2008-06-27 14:20:00,26.48,26.54,26.47,26.52,595500.0,20.9143,20.9617,20.9064,20.9459,595500.0
2008-06-27 14:30:00,26.53,26.59,26.52,26.57,239700.0,20.9538,21.0012,20.9459,20.9854,239700.0
2008-06-27 14:40:00,26.58,26.61,26.57,26.61,234000.0,20.9933,21.017,20.9854,21.017,234000.0
2008-06-27 14:50:00,26.61,26.63,26.58,26.61,162400.0,21.017,21.0328,20.9933,21.017,162400.0
2008-06-27 15:00:00,26.61,26.62,26.56,26.59,428100.0,21.017,21.0249,20.9775,21.0012,428100.0
2008-06-27 15:10:00,26.59,26.6,26.57,26.57,368300.0,21.0012,21.0091,20.9854,20.9854,368300.0
2008-06-27 15:20:00,26.57,26.58,26.53,26.57,409700.0,20.9854,20.9933,20.9538,20.9854,409700.0
2008-06-27 15:30:00,26.57,26.6,26.55,26.59,464600.0,20.9854,21.0091,20.9696,21.0012,464600.0
2008-06-27 15:40:00,26.59,26.59,26.23,26.23,1480100.0,21.0012,21.0012,20.7168,20.7168,1480100.0
2008-06-27 15:50:00,26.24,26.29,25.99,26.01,1793800.0,20.7247,20.7642,20.5273,20.5431,1793800.0
2008-06-30 09:30:00,26.05,26.05,25.5,25.56,502900.0,20.5747,20.5747,20.1403,20.1877,502900.0
2008-06-30 09:40:00,25.56,25.72,25.52,25.68,286800.0,20.1877,20.314,20.1561,20.2824,286800.0
2008-06-30 09:50:00,25.68,25.82,25.63,25.67,311000.0,20.2824,20.393,20.243,20.2745,311000.0
2008-06-30 10:00:00,25.67,25.79,25.61,25.74,358800.0,20.2745,20.3693,20.2272,20.3298,358800.0
2008-06-30 10:10:00,25.74,25.83,25.73,25.83,258200.0,20.3298,20.4009,20.3219,20.4009,258200.0
2008-06-30 10:20:00,25.83,26.1,25.83,25.92,318300.0,20.4009,20.6142,20.4009,20.472,318300.0
2008-06-30 10:30:00,25.91,25.97,25.86,25.93,383400.0,20.4641,20.5115,20.4246,20.4799,383400.0
2008-06-30 10:40:00,25.92,26.0,25.88,25.96,232500.0,20.472,20.5352,20.4404,20.5036,232500.0
2008-06-30 10:50:00,25.97,26.04,25.9,26.04,178600.0,20.5115,20.5668,20.4562,20.5668,178600.0
2008-06-30 11:00:00,26.04,26.08,26.01,26.07,206700.0,20.5668,20.5984,20.5431,20.5905,206700.0
2008-06-30 11:10:00,26.06,26.2,26.05,26.17,209300.0,20.5826,20.6931,20.5747,20.6695,209300.0
2008-06-30 11:20:00,26.17,26.21,26.12,26.2,203300.0,20.6695,20.701,20.63,20.6931,203300.0
2008-06-30 11:30:00,26.2,26.29,26.16,26.16,210300.0,20.6931,20.7642,20.6616,20.6616,210300.0
2008-06-30 11:40:00,26.16,26.28,26.15,26.24,346500.0,20.6616,20.7563,20.6537,20.7247,346500.0
2008-06-30 11:50:00,26.24,26.32,26.24,26.29,143200.0,20.7247,20.7879,20.7247,20.7642,143200.0
2008-06-30 12:00:00,26.29,26.36,26.27,26.3,297200.0,20.7642,20.8195,20.7484,20.7721,297200.0
2008-06-30 12:10:00,26.3,26.38,26.27,26.29,428700.0,20.7721,20.8353,20.7484,20.7642,428700.0
2008-06-30 12:20:00,26.3,26.36,26.25,26.32,779500.0,20.7721,20.8195,20.7326,20.7879,779500.0
2008-06-30 12:30:00,26.32,26.35,26.25,26.34,254800.0,20.7879,20.8116,20.7326,20.8037,254800.0
2008-06-30 12:40:00,26.34,26.43,26.29,26.36,651600.0,20.8037,20.8748,20.7642,20.8195,651600.0
2008-06-30 12:50:00,26.36,26.48,26.35,26.42,338900.0,20.8195,20.9143,20.8116,20.8669,338900.0
2008-06-30 13:00:00,26.43,26.46,26.36,26.43,274800.0,20.8748,20.8985,20.8195,20.8748,274800.0
2008-06-30 13:10:00,26.43,26.53,26.4,26.52,448300.0,20.8748,20.9538,20.8511,20.9459,448300.0
2008-06-30 13:20:00,26.52,26.57,26.48,26.52,374200.0,20.9459,20.9854,20.9143,20.9459,374200.0
2008-06-30 13:30:00,26.52,26.53,26.49,26.51,334100.0,20.9459,20.9538,20.9222,20.938,334100.0
2008-06-30 13:40:00,26.5,26.52,26.5,26.5,179100.0,20.9301,20.9459,20.9301,20.9301,179100.0
2008-06-30 13:50:00,26.5,26.51,26.35,26.36,509400.0,20.9301,20.938,20.8116,20.8195,509400.0
2008-06-30 14:00:00,26.36,26.37,26.25,26.3,196300.0,20.8195,20.8274,20.7326,20.7721,196300.0
2008-06-30 14:10:00,26.28,26.29,26.25,26.27,134100.0,20.7563,20.7642,20.7326,20.7484,134100.0
2008-06-30 14:20:00,26.27,26.42,26.27,26.41,474700.0,20.7484,20.8669,20.7484,20.859,474700.0
2008-06-30 14:30:00,26.4,26.52,26.37,26.52,417600.0,20.8511,20.9459,20.8274,20.9459,417600.0
2008-06-30 14:40:00,26.52,26.58,26.49,26.53,424300.0,20.9459,20.9933,20.9222,20.9538,424300.0
2008-06-30 14:50:00,26.54,26.57,26.48,26.5,435400.0,20.9617,20.9854,20.9143,20.9301,435400.0
2008-06-30 15:00:00,26.5,26.52,26.5,26.51,188700.0,20.9301,20.9459,20.9301,20.938,188700.0
2008-06-30 15:10:00,26.51,26.54,26.5,26.51,208900.0,20.938,20.9617,20.9301,20.938,208900.0
2008-06-30 15:20:00,26.51,26.56,26.5,26.5,368700.0,20.938,20.9775,20.9301,20.9301,368700.0
2008-06-30 15:30:00,26.51,26.52,26.5,26.5,512000.0,20.938,20.9459,20.9301,20.9301,512000.0
2008-06-30 15:40:00,26.5,26.5,26.3,26.31,682200.0,20.9301,20.9301,20.7721,20.78,682200.0
2008-06-30 15:50:00,26.3,26.31,26.12,26.26,955300.0,20.7721,20.78,20.63,20.7405,955300.0
2008-07-01 09:30:00,26.16,26.19,25.83,25.87,378100.0,20.6616,20.6852,20.4009,20.4325,378100.0
2008-07-01 09:40:00,25.87,25.94,25.85,25.87,426800.0,20.4325,20.4878,20.4167,20.4325,426800.0
2008-07-01 09:50:00,25.87,25.87,25.68,25.77,357900.0,20.4325,20.4325,20.2824,20.3535,357900.0
2008-07-01 10:00:00,25.77,25.92,25.77,25.84,509500.0,20.3535,20.472,20.3535,20.4088,509500.0
2008-07-01 10:10:00,25.83,25.91,25.82,25.89,646200.0,20.4009,20.4641,20.393,20.4483,646200.0
2008-07-01 10:20:00,25.9,26.03,25.88,26.0,431600.0,20.4562,20.5589,20.4404,20.5352,431600.0
2008-07-01 10:30:00,26.0,26.12,26.0,26.1,328600.0,20.5352,20.63,20.5352,20.6142,328600.0
2008-07-01 10:40:00,26.09,26.1,25.99,26.07,231200.0,20.6063,20.6142,20.5273,20.5905,231200.0
2008-07-01 10:50:00,26.06,26.11,26.01,26.1,264700.0,20.5826,20.6221,20.5431,20.6142,264700.0
2008-07-01 11:00:00,26.1,26.2,25.96,25.96,284000.0,20.6142,20.6931,20.5036,20.5036,284000.0
2008-07-01 11:10:00,25.96,26.06,25.94,26.01,132000.0,20.5036,20.5826,20.4878,20.5431,132000.0
2008-07-01 11:20:00,26.01,26.05,26.0,26.01,124300.0,20.5431,20.5747,20.5352,20.5431,124300.0
2008-07-01 11:30:00,26.01,26.04,26.0,26.01,105500.0,20.5431,20.5668,20.5352,20.5431,105500.0
2008-07-01 11:40:00,26.01,26.02,25.99,25.99,314900.0,20.5431,20.551,20.5273,20.5273,314900.0
2008-07-01 11:50:00,25.99,26.0,25.92,25.92,181600.0,20.5273,20.5352,20.472,20.472,181600.0
2008-07-01 12:00:00,25.92,25.96,25.85,25.9,336900.0,20.472,20.5036,20.4167,20.4562,336900.0
2008-07-01 12:10:00,25.89,25.9,25.73,25.83,404300.0,20.4483,20.4562,20.3219,20.4009,404300.0
2008-07-01 12:20:00,25.82,25.86,25.69,25.75,206500.0,20.393,20.4246,20.2903,20.3377,206500.0
2008-07-01 12:30:00,25.76,25.77,25.65,25.66,281000.0,20.3456,20.3535,20.2587,20.2666,281000.0
2008-07-01 12:40:00,25.66,25.7,25.58,25.6,235600.0,20.2666,20.2982,20.2035,20.2193,235600.0
2008-07-01 12:50:00,25.6,25.61,25.51,25.51,150200.0,20.2193,20.2272,20.1482,20.1482,150200.0
2008-07-01 13:00:00,25.51,25.61,25.48,25.48,302100.0,20.1482,20.2272,20.1245,20.1245,302100.0
2008-07-01 13:10:00,25.48,25.49,25.44,25.44,237300.0,20.1245,20.1324,20.0929,20.0929,237300.0
2008-07-01 13:20:00,25.44,25.45,25.32,25.33,304200.0,20.0929,20.1008,19.9981,20.006,304200.0
2008-07-01 13:30:00,25.33,25.4,25.31,25.33,248400.0,20.006,20.0613,19.9902,20.006,248400.0
2008-07-01 13:40:00,25.34,25.43,25.29,25.39,306600.0,20.0139,20.085,19.9744,20.0534,306600.0
2008-07-01 13:50:00,25.39,25.6,25.39,25.58,302900.0,20.0534,20.2193,20.0534,20.2035,302900.0
2008-07-01 14:00:00,25.57,25.66,25.55,25.63,237800.0,20.1956,20.2666,20.1798,20.243,237800.0
2008-07-01 14:10:00,25.63,25.7,25.58,25.58,228600.0,20.243,20.2982,20.2035,20.2035,228600.0
2008-07-01 14:20:00,25.58,25.68,25.54,25.54,231100.0,20.2035,20.2824,20.1719,20.1719,231100.0
2008-07-01 14:30:00,25.54,25.59,25.53,25.54,208700.0,20.1719,20.2114,20.164,20.1719,208700.0
2008-07-01 14:40:00,25.54,25.66,25.54,25.63,279200.0,20.1719,20.2666,20.1719,20.243,279200.0
2008-07-01 14:50:00,25.63,25.63,25.57,25.57,205100.0,20.243,20.243,20.1956,20.1956,205100.0
2008-07-01 15:00:00,25.57,25.65,25.54,25.65,333800.0,20.1956,20.2587,20.1719,20.2587,333800.0
2008-07-01 15:10:00,25.65,25.66,25.54,25.57,262300.0,20.2587,20.2666,20.1719,20.1956,262300.0
2008-07-01 15:20:00,25.57,25.95,25.51,25.53,174100.0,20.1956,20.4957,20.1482,20.164,174100.0
2008-07-01 15:30:00,25.54,25.62,25.49,25.62,301000.0,20.1719,20.2351,20.1324,20.2351,301000.0
2008-07-01 15:40:00,25.61,25.68,25.57,25.58,499000.0,20.2272,20.2824,20.1956,20.2035,499000.0
2008-07-01 15:50:00,25.58,25.64,25.57,25.63,488000.0,20.2035,20.2509,20.1956,20.243,488000.0
2008-07-02 09:30:00,27.01,27.3,26.75,26.94,2168100.0,21.3329,21.5619,21.1275,21.2776,2168100.0
2008-07-02 09:40:00,26.93,27.0,26.7,26.94,1899600.0,21.2697,21.325,21.0881,21.2776,1899600.0
2008-07-02 09:50:00,26.93,27.0,26.87,26.98,871100.0,21.2697,21.325,21.2223,21.3092,871100.0
2008-07-02 10:00:00,26.98,27.0,26.33,26.4,1738200.0,21.3092,21.325,20.7958,20.8511,1738200.0
2008-07-02 10:10:00,26.39,26.4,26.24,26.29,1065200.0,20.8432,20.8511,20.7247,20.7642,1065200.0
2008-07-02 10:20:00,26.3,26.55,26.29,26.32,782200.0,20.7721,20.9696,20.7642,20.7879,782200.0
2008-07-02 10:30:00,26.31,26.36,26.26,26.33,593800.0,20.78,20.8195,20.7405,20.7958,593800.0
2008-07-02 10:40:00,26.34,26.35,26.13,26.17,732600.0,20.8037,20.8116,20.6379,20.6695,732600.0
2008-07-02 10:50:00,26.17,26.27,26.15,26.2,598500.0,20.6695,20.7484,20.6537,20.6931,598500.0
2008-07-02 11:00:00,26.2,26.22,25.93,25.93,636000.0,20.6931,20.7089,20.4799,20.4799,636000.0
2008-07-02 11:10:00,25.93,26.02,25.89,26.0,599500.0,20.4799,20.551,20.4483,20.5352,599500.0
2008-07-02 11:20:00,25.99,26.01,25.95,25.97,577600.0,20.5273,20.5431,20.4957,20.5115,577600.0
2008-07-02 11:30:00,25.96,26.0,25.86,25.93,650400.0,20.5036,20.5352,20.4246,20.4799,650400.0
2008-07-02 11:40:00,25.93,25.97,25.86,25.87,438800.0,20.4799,20.5115,20.4246,20.4325,438800.0
2008-07-02 11:50:00,25.88,25.9,25.71,25.74,379900.0,20.4404,20.4562,20.3061,20.3298,379900.0
2008-07-02 12:00:00,25.74,26.77,25.65,25.65,532900.0,20.3298,21.1433,20.2587,20.2587,532900.0
2008-07-02 12:10:00,25.65,25.7,25.54,25.63,596600.0,20.2587,20.2982,20.1719,20.243,596600.0
2008-07-02 12:20:00,25.62,25.65,25.55,25.58,410200.0,20.2351,20.2587,20.1798,20.2035,410200.0
2008-07-02 12:30:00,25.58,25.72,25.57,25.7,325400.0,20.2035,20.314,20.1956,20.2982,325400.0
2008-07-02 12:40:00,25.69,25.81,25.68,25.72,288800.0,20.2903,20.3851,20.2824,20.314,288800.0
2008-07-02 12:50:00,25.72,25.73,25.59,25.62,334900.0,20.314,20.3219,20.2114,20.2351,334900.0
2008-07-02 13:00:00,25.62,25.71,25.61,25.71,145400.0,20.2351,20.3061,20.2272,20.3061,145400.0
2008-07-02 13:10:00,25.71,25.93,25.71,25.9,379100.0,20.3061,20.4799,20.3061,20.4562,379100.0
2008-07-02 13:20:00,25.89,25.91,25.78,25.79,235000.0,20.4483,20.4641,20.3614,20.3693,235000.0
2008-07-02 13:30:00,25.78,25.81,25.72,25.81,180200.0,20.3614,20.3851,20.314,20.3851,180200.0
2008-07-02 13:40:00,25.8,25.86,25.71,25.75,262000.0,20.3772,20.4246,20.3061,20.3377,262000.0
2008-07-02 13:50:00,25.74,25.82,25.72,25.75,284800.0,20.3298,20.393,20.314,20.3377,284800.0
2008-07-02 14:00:00,25.75,25.79,25.71,25.74,295300.0,20.3377,20.3693,20.3061,20.3298,295300.0
2008-07-02 14:10:00,25.73,25.74,25.55,25.55,355500.0,20.3219,20.3298,20.1798,20.1798,355500.0
2008-07-02 14:20:00,25.55,25.58,25.42,25.43,700600.0,20.1798,20.2035,20.0771,20.085,700600.0
2008-07-02 14:30:00,25.43,25.52,25.36,25.36,579100.0,20.085,20.1561,20.0297,20.0297,579100.0
2008-07-02 14:40:00,25.36,25.43,25.27,25.31,726800.0,20.0297,20.085,19.9586,19.9902,726800.0
2008-07-02 14:50:00,25.31,25.33,25.25,25.3,504700.0,19.9902,20.006,19.9428,19.9823,504700.0
2008-07-02 15:00:00,25.31,25.44,25.3,25.38,557300.0,19.9902,20.0929,19.9823,20.0455,557300.0
2008-07-02 15:10:00,25.38,25.45,25.36,25.44,317600.0,20.0455,20.1008,20.0297,20.0929,317600.0
2008-07-02 15:20:00,25.45,25.45,25.28,25.28,452700.0,20.1008,20.1008,19.9665,19.9665,452700.0
2008-07-02 15:30:00,25.28,25.28,25.19,25.2,901000.0,19.9665,19.9665,19.8954,19.9033,901000.0
2008-07-02 15:40:00,25.21,25.21,25.08,25.12,1188800.0,19.9112,19.9112,19.8086,19.8401,1188800.0
2008-07-02 15:50:00,25.12,25.17,25.04,25.12,1023500.0,19.8401,19.8796,19.777,19.8401,1023500.0
2008-07-03 08:00:00,24.74,24.74,24.4,24.4,400.0,19.54,19.54,19.2715,19.2715,400.0
2008-07-03 08:10:00,24.35,24.65,24.35,24.65,600.0,19.232,19.4689,19.232,19.4689,600.0
2008-07-03 08:20:00,24.7,24.72,24.7,24.72,1500.0,19.5084,19.5242,19.5084,19.5242,1500.0
2008-07-03 08:30:00,24.74,24.75,24.6,24.75,1100.0,19.54,19.5479,19.4294,19.5479,1100.0
2008-07-03 08:40:00,24.75,24.75,24.6,24.75,1000.0,19.5479,19.5479,19.4294,19.5479,1000.0
2008-07-03 08:50:00,24.75,24.75,24.75,24.75,0.0,19.5479,19.5479,19.5479,19.5479,0.0
2008-07-03 09:00:00,24.75,24.75,24.75,24.75,0.0,19.5479,19.5479,19.5479,19.5479,0.0
2008-07-03 09:10:00,24.75,24.75,24.75,24.75,0.0,19.5479,19.5479,19.5479,19.5479,0.0
2008-07-03 09:20:00,24.75,24.75,24.65,24.65,1700.0,19.5479,19.5479,19.4689,19.4689,1700.0
2008-07-03 09:30:00,24.38,24.99,24.23,24.4,1163600.0,19.2557,19.7375,19.1372,19.2715,1163600.0
2008-07-03 09:40:00,24.4,24.48,24.27,24.28,1034600.0,19.2715,19.3347,19.1688,19.1767,1034600.0
2008-07-03 09:50:00,24.28,24.34,23.92,23.94,922600.0,19.1767,19.2241,18.8924,18.9082,922600.0
2008-07-03 10:00:00,23.94,24.04,23.89,23.92,894000.0,18.9082,18.9871,18.8687,18.8924,894000.0
2008-07-03 10:10:00,23.93,23.99,23.81,23.82,646400.0,18.9003,18.9477,18.8055,18.8134,646400.0
2008-07-03 10:20:00,23.81,23.86,23.56,23.56,1178200.0,18.8055,18.845,18.608,18.608,1178200.0
2008-07-03 10:30:00,23.56,23.57,23.38,23.45,1164000.0,18.608,18.6159,18.4659,18.5212,1164000.0
2008-07-03 10:40:00,23.45,23.55,23.12,23.15,1161500.0,18.5212,18.6001,18.2605,18.2842,1161500.0
2008-07-03 10:50:00,23.15,23.16,22.91,23.0,1451300.0,18.2842,18.2921,18.0947,18.1657,1451300.0
2008-07-03 11:00:00,22.99,23.01,22.72,22.81,1614900.0,18.1578,18.1736,17.9446,18.0157,1614900.0
2008-07-03 11:10:00,22.81,23.05,22.72,22.98,1181800.0,18.0157,18.2052,17.9446,18.1499,1181800.0
2008-07-03 11:20:00,22.97,23.23,22.94,23.23,922500.0,18.142,18.3474,18.1184,18.3474,922500.0
2008-07-03 11:30:00,23.23,23.67,23.17,23.65,1461900.0,18.3474,18.6949,18.3,18.6791,1461900.0
2008-07-03 11:40:00,23.65,23.65,23.25,23.28,769100.0,18.6791,18.6791,18.3632,18.3869,769100.0
2008-07-03 11:50:00,23.28,23.36,23.25,23.29,437000.0,18.3869,18.4501,18.3632,18.3948,437000.0
2008-07-03 12:00:00,23.29,23.3,23.05,23.16,828800.0,18.3948,18.4027,18.2052,18.2921,828800.0
2008-07-03 12:10:00,23.17,23.2,23.07,23.07,639400.0,18.3,18.3237,18.221,18.221,639400.0
2008-07-03 12:20:00,23.07,23.1,22.81,22.82,1312300.0,18.221,18.2447,18.0157,18.0236,1312300.0
2008-07-03 12:30:00,22.82,23.02,22.75,22.95,1103800.0,18.0236,18.1815,17.9683,18.1262,1103800.0
2008-07-03 12:40:00,22.96,22.96,22.8,22.92,1040800.0,18.1341,18.1341,18.0078,18.1026,1040800.0
2008-07-03 12:50:00,22.91,23.08,22.91,22.97,1155500.0,18.0947,18.2289,18.0947,18.142,1155500.0
2008-07-07 09:30:00,22.71,23.19,22.71,22.95,654700.0,17.9367,18.3158,17.9367,18.1262,654700.0
2008-07-07 09:40:00,22.94,23.24,22.93,23.21,616800.0,18.1184,18.3553,18.1105,18.3316,616800.0
2008-07-07 09:50:00,23.21,23.45,23.18,23.45,638400.0,18.3316,18.5212,18.3079,18.5212,638400.0
2008-07-07 10:00:00,23.44,23.45,23.33,23.36,384800.0,18.5133,18.5212,18.4264,18.4501,384800.0
2008-07-07 10:10:00,23.36,23.48,23.35,23.42,457100.0,18.4501,18.5449,18.4422,18.4975,457100.0
2008-07-07 10:20:00,23.42,23.47,23.38,23.4,353100.0,18.4975,18.537,18.4659,18.4817,353100.0
2008-07-07 10:30:00,23.4,23.55,23.39,23.51,409300.0,18.4817,18.6001,18.4738,18.5685,409300.0
2008-07-07 10:40:00,23.51,23.6,23.44,23.49,337300.0,18.5685,18.6396,18.5133,18.5527,337300.0
2008-07-07 10:50:00,23.5,23.58,23.41,23.46,419500.0,18.5606,18.6238,18.4896,18.5291,419500.0
2008-07-07 11:00:00,23.46,23.5,23.4,23.44,338800.0,18.5291,18.5606,18.4817,18.5133,338800.0
2008-07-07 11:10:00,23.44,23.61,23.43,23.6,419000.0,18.5133,18.6475,18.5054,18.6396,419000.0
2008-07-07 11:20:00,23.59,23.67,23.55,23.57,395400.0,18.6317,18.6949,18.6001,18.6159,395400.0
2008-07-07 11:30:00,23.57,23.6,23.36,23.37,401600.0,18.6159,18.6396,18.4501,18.458,401600.0
2008-07-07 11:40:00,23.36,23.42,23.26,23.37,472600.0,18.4501,18.4975,18.3711,18.458,472600.0
2008-07-07 11:50:00,23.37,23.38,23.24,23.28,528600.0,18.458,18.4659,18.3553,18.3869,528600.0
2008-07-07 12:00:00,23.27,23.27,23.13,23.17,285600.0,18.379,18.379,18.2684,18.3,285600.0
2008-07-07 12:10:00,23.17,23.2,23.09,23.13,329200.0,18.3,18.3237,18.2368,18.2684,329200.0
2008-07-07 12:20:00,23.14,23.14,22.95,22.95,258500.0,18.2763,18.2763,18.1262,18.1262,258500.0
2008-07-07 12:30:00,22.96,23.15,22.96,23.11,256400.0,18.1341,18.2842,18.1341,18.2526,256400.0
2008-07-07 12:40:00,23.13,23.17,23.06,23.06,268000.0,18.2684,18.3,18.2131,18.2131,268000.0
2008-07-07 12:50:00,23.05,23.08,22.87,22.87,227100.0,18.2052,18.2289,18.0631,18.0631,227100.0
2008-07-07 13:00:00,22.87,22.89,22.76,22.87,401400.0,18.0631,18.0789,17.9762,18.0631,401400.0
2008-07-07 13:10:00,22.87,22.98,22.86,22.97,412300.0,18.0631,18.1499,18.0552,18.142,412300.0
2008-07-07 13:20:00,22.97,23.05,22.88,22.89,502300.0,18.142,18.2052,18.071,18.0789,502300.0
2008-07-07 13:30:00,22.89,23.0,22.88,23.0,377700.0,18.0789,18.1657,18.071,18.1657,377700.0
2008-07-07 13:40:00,22.99,23.0,22.89,22.95,921100.0,18.1578,18.1657,18.0789,18.1262,921100.0
2008-07-07 13:50:00,22.95,22.96,22.75,22.77,408200.0,18.1262,18.1341,17.9683,17.9841,408200.0
2008-07-07 14:00:00,22.77,22.85,22.68,22.72,287100.0,17.9841,18.0473,17.913,17.9446,287100.0
2008-07-07 14:10:00,22.72,22.9,22.7,22.86,335600.0,17.9446,18.0868,17.9288,18.0552,335600.0
2008-07-07 14:20:00,22.86,22.99,22.83,22.97,267100.0,18.0552,18.1578,18.0315,18.142,267100.0
2008-07-07 14:30:00,22.96,23.1,22.96,23.06,227300.0,18.1341,18.2447,18.1341,18.2131,227300.0
2008-07-07 14:40:00,23.07,23.11,23.01,23.08,322500.0,18.221,18.2526,18.1736,18.2289,322500.0
2008-07-07 14:50:00,23.08,23.15,23.08,23.14,265100.0,18.2289,18.2842,18.2289,18.2763,265100.0
2008-07-07 15:00:00,23.14,23.24,23.14,23.16,274100.0,18.2763,18.3553,18.2763,18.2921,274100.0
2008-07-07 15:10:00,23.17,23.37,23.16,23.36,370900.0,18.3,18.458,18.2921,18.4501,370900.0
2008-07-07 15:20:00,23.36,23.48,23.32,23.47,391300.0,18.4501,18.5449,18.4185,18.537,391300.0
2008-07-07 15:30:00,23.47,23.48,23.33,23.45,896500.0,18.537,18.5449,18.4264,18.5212,896500.0
2008-07-07 15:40:00,23.45,23.47,23.32,23.37,603800.0,18.5212,18.537,18.4185,18.458,603800.0
2008-07-07 15:50:00,23.37,23.45,23.29,23.31,839300.0,18.458,18.5212,18.3948,18.4106,839300.0
2008-07-08 09:30:00,22.78,22.82,22.51,22.78,905800.0,17.992,18.0236,17.7787,17.992,905800.0
2008-07-08 09:40:00,22.78,23.13,22.78,22.99,913100.0,17.992,18.2684,17.992,18.1578,913100.0
2008-07-08 09:50:00,23.0,23.4,22.98,23.29,545100.0,18.1657,18.4817,18.1499,18.3948,545100.0
2008-07-08 10:00:00,23.29,23.42,23.09,23.37,469500.0,18.3948,18.4975,18.2368,18.458,469500.0
2008-07-08 10:10:00,23.36,23.51,23.29,23.43,593100.0,18.4501,18.5685,18.3948,18.5054,593100.0
2008-07-08 10:20:00,23.43,23.5,23.37,23.48,394100.0,18.5054,18.5606,18.458,18.5449,394100.0
2008-07-08 10:30:00,23.48,23.56,23.17,23.24,472800.0,18.5449,18.608,18.3,18.3553,472800.0
2008-07-08 10:40:00,23.24,23.42,23.2,23.4,318900.0,18.3553,18.4975,18.3237,18.4817,318900.0
2008-07-08 10:50:00,23.39,23.51,23.39,23.43,538200.0,18.4738,18.5685,18.4738,18.5054,538200.0
2008-07-08 11:00:00,23.43,23.76,23.41,23.75,815200.0,18.5054,18.766,18.4896,18.7581,815200.0
2008-07-08 11:10:00,23.74,23.99,23.7,23.96,1164400.0,18.7502,18.9477,18.7186,18.924,1164400.0
2008-07-08 11:20:00,23.94,23.98,23.81,23.96,948600.0,18.9082,18.9398,18.8055,18.924,948600.0
2008-07-08 11:30:00,23.96,24.09,23.88,23.91,696200.0,18.924,19.0266,18.8608,18.8845,696200.0
2008-07-08 11:40:00,23.91,23.97,23.72,23.72,529000.0,18.8845,18.9319,18.7344,18.7344,529000.0
2008-07-08 11:50:00,23.73,23.74,23.56,23.59,279300.0,18.7423,18.7502,18.608,18.6317,279300.0
2008-07-08 12:00:00,23.58,23.67,23.52,23.64,418600.0,18.6238,18.6949,18.5764,18.6712,418600.0
2008-07-08 12:10:00,23.64,23.64,23.52,23.53,377200.0,18.6712,18.6712,18.5764,18.5843,377200.0
2008-07-08 12:20:00,23.52,23.6,23.48,23.58,541100.0,18.5764,18.6396,18.5449,18.6238,541100.0
2008-07-08 12:30:00,23.58,23.69,23.58,23.62,569200.0,18.6238,18.7107,18.6238,18.6554,569200.0
2008-07-08 12:40:00,23.62,23.63,23.53,23.54,756500.0,18.6554,18.6633,18.5843,18.5922,756500.0
2008-07-08 12:50:00,23.54,23.56,23.52,23.52,276100.0,18.5922,18.608,18.5764,18.5764,276100.0
2008-07-08 13:00:00,23.52,23.54,23.42,23.46,438700.0,18.5764,18.5922,18.4975,18.5291,438700.0
2008-07-08 13:10:00,23.46,23.48,23.42,23.48,952700.0,18.5291,18.5449,18.4975,18.5449,952700.0
2008-07-08 13:20:00,23.48,23.49,23.38,23.41,369400.0,18.5449,18.5527,18.4659,18.4896,369400.0
2008-07-08 13:30:00,23.4,23.45,23.29,23.29,350200.0,18.4817,18.5212,18.3948,18.3948,350200.0
2008-07-08 13:40:00,23.29,23.29,23.12,23.2,549300.0,18.3948,18.3948,18.2605,18.3237,549300.0
2008-07-08 13:50:00,23.2,23.24,23.16,23.19,305000.0,18.3237,18.3553,18.2921,18.3158,305000.0
2008-07-08 14:00:00,23.19,23.21,23.19,23.2,333400.0,18.3158,18.3316,18.3158,18.3237,333400.0
2008-07-08 14:10:00,23.2,23.21,23.12,23.12,271100.0,18.3237,18.3316,18.2605,18.2605,271100.0
2008-07-08 14:20:00,23.12,23.13,23.01,23.02,549800.0,18.2605,18.2684,18.1736,18.1815,549800.0
2008-07-08 14:30:00,23.02,23.21,23.01,23.18,583000.0,18.1815,18.3316,18.1736,18.3079,583000.0
2008-07-08 14:40:00,23.18,23.35,23.18,23.28,386300.0,18.3079,18.4422,18.3079,18.3869,386300.0
2008-07-08 14:50:00,23.27,23.28,23.19,23.2,328500.0,18.379,18.3869,18.3158,18.3237,328500.0
2008-07-08 15:00:00,23.19,23.33,23.12,23.33,654900.0,18.3158,18.4264,18.2605,18.4264,654900.0
2008-07-08 15:10:00,23.33,23.35,23.15,23.2,517900.0,18.4264,18.4422,18.2842,18.3237,517900.0
2008-07-08 15:20:00,23.21,23.22,23.06,23.22,601700.0,18.3316,18.3395,18.2131,18.3395,601700.0
2008-07-08 15:30:00,23.21,23.29,23.19,23.22,763400.0,18.3316,18.3948,18.3158,18.3395,763400.0
2008-07-08 15:40:00,23.23,23.25,23.17,23.25,530500.0,18.3474,18.3632,18.3,18.3632,530500.0
2008-07-08 15:50:00,23.25,23.31,23.24,23.25,744400.0,18.3632,18.4106,18.3553,18.3632,744400.0
2008-07-09 09:30:00,23.35,23.48,23.2,23.26,495200.0,18.4422,18.5449,18.3237,18.3711,495200.0
2008-07-09 09:40:00,23.25,23.43,23.15,23.39,701900.0,18.3632,18.5054,18.2842,18.4738,701900.0
2008-07-09 09:50:00,23.39,23.56,23.33,23.51,652000.0,18.4738,18.608,18.4264,18.5685,652000.0
2008-07-09 10:00:00,23.52,23.55,23.3,23.34,323100.0,18.5764,18.6001,18.4027,18.4343,323100.0
2008-07-09 10:10:00,23.34,23.35,23.24,23.27,444700.0,18.4343,18.4422,18.3553,18.379,444700.0
2008-07-09 10:20:00,23.26,23.52,23.26,23.51,583100.0,18.3711,18.5764,18.3711,18.5685,583100.0
2008-07-09 10:30:00,23.52,23.53,23.26,23.26,581200.0,18.5764,18.5843,18.3711,18.3711,581200.0
2008-07-09 10:40:00,23.26,23.27,23.11,23.13,397900.0,18.3711,18.379,18.2526,18.2684,397900.0
2008-07-09 10:50:00,23.13,23.42,23.13,23.41,648000.0,18.2684,18.4975,18.2684,18.4896,648000.0
2008-07-09 11:00:00,23.4,23.41,23.25,23.3,794400.0,18.4817,18.4896,18.3632,18.4027,794400.0
2008-07-09 11:10:00,23.3,23.31,23.01,23.05,529700.0,18.4027,18.4106,18.1736,18.2052,529700.0
2008-07-09 11:20:00,23.06,23.34,23.05,23.3,430400.0,18.2131,18.4343,18.2052,18.4027,430400.0
2008-07-09 11:30:00,23.3,23.3,23.22,23.28,307500.0,18.4027,18.4027,18.3395,18.3869,307500.0
2008-07-09 11:40:00,23.28,23.29,23.24,23.24,265400.0,18.3869,18.3948,18.3553,18.3553,265400.0
2008-07-09 11:50:00,23.24,23.25,23.14,23.15,305000.0,18.3553,18.3632,18.2763,18.2842,305000.0
2008-07-09 12:00:00,23.14,23.15,23.05,23.08,188100.0,18.2763,18.2842,18.2052,18.2289,188100.0
2008-07-09 12:10:00,23.07,23.08,23.02,23.05,138400.0,18.221,18.2289,18.1815,18.2052,138400.0
2008-07-09 12:20:00,23.05,23.05,22.92,22.92,235400.0,18.2052,18.2052,18.1026,18.1026,235400.0
2008-07-09 12:30:00,22.92,23.01,22.82,22.86,354500.0,18.1026,18.1736,18.0236,18.0552,354500.0
2008-07-09 12:40:00,22.86,22.96,22.82,22.89,239900.0,18.0552,18.1341,18.0236,18.0789,239900.0
2008-07-09 12:50:00,22.9,23.06,22.89,23.01,239500.0,18.0868,18.2131,18.0789,18.1736,239500.0
2008-07-09 13:00:00,23.02,23.02,22.83,22.85,239400.0,18.1815,18.1815,18.0315,18.0473,239400.0
2008-07-09 13:10:00,22.85,22.91,22.82,22.91,183500.0,18.0473,18.0947,18.0236,18.0947,183500.0
2008-07-09 13:20:00,22.91,22.94,22.85,22.92,527900.0,18.0947,18.1184,18.0473,18.1026,527900.0
2008-07-09 13:30:00,22.92,22.94,22.88,22.92,247800.0,18.1026,18.1184,18.071,18.1026,247800.0
2008-07-09 13:40:00,22.91,22.94,22.88,22.93,154300.0,18.0947,18.1184,18.071,18.1105,154300.0
2008-07-09 13:50:00,22.93,23.01,22.92,22.96,214200.0,18.1105,18.1736,18.1026,18.1341,214200.0
2008-07-09 14:00:00,22.96,23.0,22.93,22.98,197300.0,18.1341,18.1657,18.1105,18.1499,197300.0
2008-07-09 14:10:00,22.99,23.0,22.88,22.9,191900.0,18.1578,18.1657,18.071,18.0868,191900.0
2008-07-09 14:20:00,22.9,22.96,22.83,22.84,239000.0,18.0868,18.1341,18.0315,18.0394,239000.0
2008-07-09 14:30:00,22.84,22.89,22.75,22.88,541000.0,18.0394,18.0789,17.9683,18.071,541000.0
2008-07-09 14:40:00,22.88,23.03,22.88,23.03,229700.0,18.071,18.1894,18.071,18.1894,229700.0
2008-07-09 14:50:00,23.02,23.03,22.93,22.96,347700.0,18.1815,18.1894,18.1105,18.1341,347700.0
2008-07-09 15:00:00,22.96,22.98,22.87,22.91,391700.0,18.1341,18.1499,18.0631,18.0947,391700.0
2008-07-09 15:10:00,22.9,23.01,22.9,22.99,443600.0,18.0868,18.1736,18.0868,18.1578,443600.0
2008-07-09 15:20:00,23.0,23.12,22.98,23.1,515700.0,18.1657,18.2605,18.1499,18.2447,515700.0
2008-07-09 15:30:00,23.11,23.15,23.0,23.01,536200.0,18.2526,18.2842,18.1657,18.1736,536200.0
2008-07-09 15:40:00,23.0,23.04,22.9,22.91,813500.0,18.1657,18.1973,18.0868,18.0947,813500.0
2008-07-09 15:50:00,22.92,22.99,22.9,22.97,1202200.0,18.1026,18.1578,18.0868,18.142,1202200.0
2008-07-10 09:30:00,22.9,22.99,22.65,22.7,310600.0,18.0868,18.1578,17.8893,17.9288,310600.0
2008-07-10 09:40:00,22.7,22.9,22.66,22.81,284700.0,17.9288,18.0868,17.8972,18.0157,284700.0
2008-07-10 09:50:00,22.81,22.82,22.5,22.5,359500.0,18.0157,18.0236,17.7708,17.7708,359500.0
2008-07-10 10:00:00,22.5,22.54,22.34,22.37,417200.0,17.7708,17.8024,17.6445,17.6682,417200.0
2008-07-10 10:10:00,22.36,22.41,22.29,22.29,318700.0,17.6603,17.6997,17.605,17.605,318700.0
2008-07-10 10:20:00,22.29,22.36,22.25,22.35,342800.0,17.605,17.6603,17.5734,17.6524,342800.0
2008-07-10 10:30:00,22.35,22.35,22.18,22.26,373600.0,17.6524,17.6524,17.5181,17.5813,373600.0
2008-07-10 10:40:00,22.25,22.59,22.25,22.59,527300.0,17.5734,17.8419,17.5734,17.8419,527300.0
2008-07-10 10:50:00,22.58,22.72,22.55,22.71,593200.0,17.834,17.9446,17.8103,17.9367,593200.0
2008-07-10 11:00:00,22.71,22.95,22.68,22.81,698800.0,17.9367,18.1262,17.913,18.0157,698800.0
2008-07-10 11:10:00,22.81,22.86,22.74,22.74,271400.0,18.0157,18.0552,17.9604,17.9604,271400.0
2008-07-10 11:20:00,22.74,22.92,22.74,22.82,253300.0,17.9604,18.1026,17.9604,18.0236,253300.0
2008-07-10 11:30:00,22.82,23.17,22.82,23.1,448100.0,18.0236,18.3,18.0236,18.2447,448100.0
2008-07-10 11:40:00,23.1,23.12,23.01,23.07,341800.0,18.2447,18.2605,18.1736,18.221,341800.0
2008-07-10 11:50:00,23.08,23.11,22.89,22.89,295000.0,18.2289,18.2526,18.0789,18.0789,295000.0
2008-07-10 12:00:00,22.9,22.98,22.85,22.85,302900.0,18.0868,18.1499,18.0473,18.0473,302900.0
2008-07-10 12:10:00,22.85,22.86,22.77,22.79,247900.0,18.0473,18.0552,17.9841,17.9999,247900.0
2008-07-10 12:20:00,22.79,22.8,22.7,22.72,165200.0,17.9999,18.0078,17.9288,17.9446,165200.0
2008-07-10 12:30:00,22.72,22.72,22.64,22.66,138900.0,17.9446,17.9446,17.8814,17.8972,138900.0
2008-07-10 12:40:00,22.66,22.7,22.57,22.7,292000.0,17.8972,17.9288,17.8261,17.9288,292000.0
2008-07-10 12:50:00,22.7,22.75,22.66,22.73,211400.0,17.9288,17.9683,17.8972,17.9525,211400.0
2008-07-10 13:00:00,22.72,22.78,22.57,22.67,227100.0,17.9446,17.992,17.8261,17.9051,227100.0
2008-07-10 13:10:00,22.67,22.71,22.6,22.61,251200.0,17.9051,17.9367,17.8498,17.8577,251200.0
2008-07-10 13:20:00,22.61,22.74,22.6,22.74,217500.0,17.8577,17.9604,17.8498,17.9604,217500.0
2008-07-10 13:30:00,22.73,22.8,22.72,22.74,219200.0,17.9525,18.0078,17.9446,17.9604,219200.0
2008-07-10 13:40:00,22.75,22.75,22.66,22.72,108400.0,17.9683,17.9683,17.8972,17.9446,108400.0
2008-07-10 13:50:00,22.72,22.72,22.64,22.66,150900.0,17.9446,17.9446,17.8814,17.8972,150900.0
2008-07-10 14:00:00,22.66,22.68,22.63,22.65,146300.0,17.8972,17.913,17.8735,17.8893,146300.0
2008-07-10 14:10:00,22.64,22.64,22.53,22.53,309000.0,17.8814,17.8814,17.7945,17.7945,309000.0
2008-07-10 14:20:00,22.53,22.55,22.36,22.45,379600.0,17.7945,17.8103,17.6603,17.7313,379600.0
2008-07-10 14:30:00,22.45,22.55,22.44,22.48,322900.0,17.7313,17.8103,17.7234,17.755,322900.0
2008-07-10 14:40:00,22.49,22.54,22.41,22.41,230000.0,17.7629,17.8024,17.6997,17.6997,230000.0
2008-07-10 14:50:00,22.4,22.44,22.29,22.36,284600.0,17.6919,17.7234,17.605,17.6603,284600.0
2008-07-10 15:00:00,22.36,22.61,22.33,22.6,317500.0,17.6603,17.8577,17.6366,17.8498,317500.0
2008-07-10 15:10:00,22.6,22.6,22.46,22.46,243800.0,17.8498,17.8498,17.7392,17.7392,243800.0
2008-07-10 15:20:00,22.47,22.59,22.42,22.48,278700.0,17.7471,17.8419,17.7076,17.755,278700.0
2008-07-10 15:30:00,22.48,22.5,22.4,22.44,236300.0,17.755,17.7708,17.6919,17.7234,236300.0
2008-07-10 15:40:00,22.45,22.49,22.44,22.48,320400.0,17.7313,17.7629,17.7234,17.755,320400.0
2008-07-10 15:50:00,22.49,22.63,22.42,22.59,562100.0,17.7629,17.8735,17.7076,17.8419,562100.0
2008-07-11 09:30:00,21.76,22.47,21.76,22.2,576800.0,17.1864,17.7471,17.1864,17.5339,576800.0
2008-07-11 09:40:00,22.21,22.29,22.09,22.16,368200.0,17.5418,17.605,17.447,17.5023,368200.0
2008-07-11 09:50:00,22.16,22.17,21.99,22.09,856100.0,17.5023,17.5102,17.368,17.447,856100.0
2008-07-11 10:00:00,22.09,22.09,21.9,21.94,449900.0,17.447,17.447,17.2969,17.3285,449900.0
2008-07-11 10:10:00,21.94,22.12,21.9,21.92,336600.0,17.3285,17.4707,17.2969,17.3127,336600.0
2008-07-11 10:20:00,21.92,21.99,21.71,21.75,385000.0,17.3127,17.368,17.1469,17.1785,385000.0
2008-07-11 10:30:00,21.75,21.77,21.6,21.62,645400.0,17.1785,17.1943,17.06,17.0758,645400.0
2008-07-11 10:40:00,21.63,21.66,21.54,21.56,455800.0,17.0837,17.1074,17.0126,17.0284,455800.0
2008-07-11 10:50:00,21.56,21.74,21.56,21.67,284200.0,17.0284,17.1706,17.0284,17.1153,284200.0
2008-07-11 11:00:00,21.67,21.7,21.55,21.59,346700.0,17.1153,17.139,17.0205,17.0521,346700.0
2008-07-11 11:10:00,21.59,21.79,21.58,21.76,327400.0,17.0521,17.2101,17.0442,17.1864,327400.0
2008-07-11 11:20:00,21.76,21.81,21.66,21.67,406800.0,17.1864,17.2259,17.1074,17.1153,406800.0
2008-07-11 11:30:00,21.67,21.72,21.6,21.69,305600.0,17.1153,17.1548,17.06,17.1311,305600.0
2008-07-11 11:40:00,21.7,21.83,21.69,21.78,312600.0,17.139,17.2417,17.1311,17.2022,312600.0
2008-07-11 11:50:00,21.78,21.81,21.66,21.81,259100.0,17.2022,17.2259,17.1074,17.2259,259100.0
2008-07-11 12:00:00,21.81,21.88,21.74,21.87,208900.0,17.2259,17.2811,17.1706,17.2732,208900.0
2008-07-11 12:10:00,21.87,21.94,21.8,21.94,285000.0,17.2732,17.3285,17.218,17.3285,285000.0
2008-07-11 12:20:00,21.93,22.02,21.79,21.99,442600.0,17.3206,17.3917,17.2101,17.368,442600.0
2008-07-11 12:30:00,21.99,22.0,21.94,21.99,192300.0,17.368,17.3759,17.3285,17.368,192300.0
2008-07-11 12:40:00,21.98,22.04,21.84,22.04,263200.0,17.3601,17.4075,17.2496,17.4075,263200.0
2008-07-11 12:50:00,22.04,22.04,22.0,22.01,106500.0,17.4075,17.4075,17.3759,17.3838,106500.0
2008-07-11 13:00:00,22.02,22.07,22.01,22.07,234700.0,17.3917,17.4312,17.3838,17.4312,234700.0
2008-07-11 13:10:00,22.08,22.08,22.0,22.06,153900.0,17.4391,17.4391,17.3759,17.4233,153900.0
2008-07-11 13:20:00,22.05,22.08,21.97,22.07,294400.0,17.4154,17.4391,17.3522,17.4312,294400.0
2008-07-11 13:30:00,22.06,22.07,22.0,22.06,182400.0,17.4233,17.4312,17.3759,17.4233,182400.0
2008-07-11 13:40:00,22.06,22.1,22.05,22.08,192500.0,17.4233,17.4549,17.4154,17.4391,192500.0
2008-07-11 13:50:00,22.07,22.1,22.05,22.08,247300.0,17.4312,17.4549,17.4154,17.4391,247300.0
2008-07-11 14:00:00,22.08,22.19,22.08,22.14,213100.0,17.4391,17.526,17.4391,17.4865,213100.0
2008-07-11 14:10:00,22.15,22.2,22.11,22.15,317500.0,17.4944,17.5339,17.4628,17.4944,317500.0
2008-07-11 14:20:00,22.15,22.16,21.98,22.06,388700.0,17.4944,17.5023,17.3601,17.4233,388700.0
2008-07-11 14:30:00,22.07,22.1,22.05,22.08,261300.0,17.4312,17.4549,17.4154,17.4391,261300.0
2008-07-11 14:40:00,22.08,22.18,22.05,22.18,278100.0,17.4391,17.5181,17.4154,17.5181,278100.0
2008-07-11 14:50:00,22.17,22.36,22.13,22.35,394700.0,17.5102,17.6603,17.4786,17.6524,394700.0
2008-07-11 15:00:00,22.35,22.55,22.3,22.34,442800.0,17.6524,17.8103,17.6129,17.6445,442800.0
2008-07-11 15:10:00,22.33,22.34,22.16,22.17,385800.0,17.6366,17.6445,17.5023,17.5102,385800.0
2008-07-11 15:20:00,22.17,22.18,22.09,22.11,362800.0,17.5102,17.5181,17.447,17.4628,362800.0
2008-07-11 15:30:00,22.1,22.12,22.05,22.09,558700.0,17.4549,17.4707,17.4154,17.447,558700.0
2008-07-11 15:40:00,22.1,22.14,22.04,22.12,377700.0,17.4549,17.4865,17.4075,17.4707,377700.0
2008-07-11 15:50:00,22.13,22.21,22.11,22.18,433800.0,17.4786,17.5418,17.4628,17.5181,433800.0
2008-07-14 09:30:00,22.51,22.6,22.04,22.1,323500.0,17.7787,17.8498,17.4075,17.4549,323500.0
2008-07-14 09:40:00,22.1,22.38,22.1,22.27,320800.0,17.4549,17.6761,17.4549,17.5892,320800.0
2008-07-14 09:50:00,22.29,22.31,22.03,22.15,247100.0,17.605,17.6208,17.3996,17.4944,247100.0
2008-07-14 10:00:00,22.15,22.24,22.12,22.15,245300.0,17.4944,17.5655,17.4707,17.4944,245300.0
2008-07-14 10:10:00,22.15,22.17,22.05,22.11,331900.0,17.4944,17.5102,17.4154,17.4628,331900.0
2008-07-14 10:20:00,22.11,22.28,22.07,22.28,334600.0,17.4628,17.5971,17.4312,17.5971,334600.0
2008-07-14 10:30:00,22.27,22.41,22.17,22.2,325900.0,17.5892,17.6997,17.5102,17.5339,325900.0
2008-07-14 10:40:00,22.2,22.3,22.14,22.28,149100.0,17.5339,17.6129,17.4865,17.5971,149100.0
2008-07-14 10:50:00,22.28,22.43,22.26,22.39,129200.0,17.5971,17.7155,17.5813,17.684,129200.0
2008-07-14 11:00:00,22.39,22.4,22.27,22.28,149800.0,17.684,17.6919,17.5892,17.5971,149800.0
2008-07-14 11:10:00,22.27,22.36,22.19,22.3,157900.0,17.5892,17.6603,17.526,17.6129,157900.0
2008-07-14 11:20:00,22.29,22.36,22.18,22.33,183800.0,17.605,17.6603,17.5181,17.6366,183800.0
2008-07-14 11:30:00,22.33,22.34,22.25,22.34,196800.0,17.6366,17.6445,17.5734,17.6445,196800.0
2008-07-14 11:40:00,22.34,22.5,22.32,22.41,226900.0,17.6445,17.7708,17.6287,17.6997,226900.0
2008-07-14 11:50:00,22.42,22.43,22.18,22.25,220400.0,17.7076,17.7155,17.5181,17.5734,220400.0
2008-07-14 12:00:00,22.24,22.29,22.22,22.26,188300.0,17.5655,17.605,17.5497,17.5813,188300.0
2008-07-14 12:10:00,22.25,22.31,22.17,22.3,242800.0,17.5734,17.6208,17.5102,17.6129,242800.0
2008-07-14 12:20:00,22.3,22.34,22.25,22.26,224000.0,17.6129,17.6445,17.5734,17.5813,224000.0
2008-07-14 12:30:00,22.25,22.26,22.17,22.26,93300.0,17.5734,17.5813,17.5102,17.5813,93300.0
2008-07-14 12:40:00,22.26,22.26,22.17,22.19,83400.0,17.5813,17.5813,17.5102,17.526,83400.0
2008-07-14 12:50:00,22.19,22.24,22.13,22.16,104800.0,17.526,17.5655,17.4786,17.5023,104800.0
2008-07-14 13:00:00,22.15,22.19,22.12,22.16,154900.0,17.4944,17.526,17.4707,17.5023,154900.0
2008-07-14 13:10:00,22.17,22.27,22.14,22.27,114100.0,17.5102,17.5892,17.4865,17.5892,114100.0
2008-07-14 13:20:00,22.27,22.4,22.27,22.33,179300.0,17.5892,17.6919,17.5892,17.6366,179300.0
2008-07-14 13:30:00,22.33,22.34,22.26,22.34,98900.0,17.6366,17.6445,17.5813,17.6445,98900.0
2008-07-14 13:40:00,22.34,22.44,22.34,22.44,109100.0,17.6445,17.7234,17.6445,17.7234,109100.0
2008-07-14 13:50:00,22.43,22.44,22.29,22.33,97200.0,17.7155,17.7234,17.605,17.6366,97200.0
2008-07-14 14:00:00,22.32,22.44,22.29,22.42,102400.0,17.6287,17.7234,17.605,17.7076,102400.0
2008-07-14 14:10:00,22.41,22.42,22.26,22.29,127200.0,17.6997,17.7076,17.5813,17.605,127200.0
2008-07-14 14:20:00,22.3,22.31,22.24,22.26,83900.0,17.6129,17.6208,17.5655,17.5813,83900.0
2008-07-14 14:30:00,22.26,22.32,22.26,22.32,151800.0,17.5813,17.6287,17.5813,17.6287,151800.0
2008-07-14 14:40:00,22.32,22.35,22.25,22.25,1401100.0,17.6287,17.6524,17.5734,17.5734,1401100.0
2008-07-14 14:50:00,22.25,22.3,22.21,22.28,126900.0,17.5734,17.6129,17.5418,17.5971,126900.0
2008-07-14 15:00:00,22.28,22.28,22.19,22.21,125600.0,17.5971,17.5971,17.526,17.5418,125600.0
2008-07-14 15:10:00,22.21,22.25,22.2,22.24,114700.0,17.5418,17.5734,17.5339,17.5655,114700.0
2008-07-14 15:20:00,22.24,22.34,22.21,22.28,315000.0,17.5655,17.6445,17.5418,17.5971,315000.0
2008-07-14 15:30:00,22.28,22.38,22.23,22.36,697400.0,17.5971,17.6761,17.5576,17.6603,697400.0
2008-07-14 15:40:00,22.35,22.36,22.19,22.26,640300.0,17.6524,17.6603,17.526,17.5813,640300.0
2008-07-14 15:50:00,22.27,22.28,22.12,22.17,482400.0,17.5892,17.5971,17.4707,17.5102,482400.0
2008-07-15 09:30:00,21.91,22.24,21.52,21.92,825500.0,17.3048,17.5655,16.9968,17.3127,825500.0
2008-07-15 09:40:00,21.92,21.97,21.69,21.75,630500.0,17.3127,17.3522,17.1311,17.1785,630500.0
2008-07-15 09:50:00,21.76,21.82,21.59,21.63,505700.0,17.1864,17.2338,17.0521,17.0837,505700.0
2008-07-15 10:00:00,21.62,21.64,21.36,21.37,631300.0,17.0758,17.0916,16.8704,16.8783,631300.0
2008-07-15 10:10:00,21.37,21.45,21.36,21.36,409200.0,16.8783,16.9415,16.8704,16.8704,409200.0
2008-07-15 10:20:00,21.36,21.38,21.26,21.27,337800.0,16.8704,16.8862,16.7915,16.7994,337800.0
2008-07-15 10:30:00,21.26,21.39,21.2,21.39,420000.0,16.7915,16.8941,16.7441,16.8941,420000.0
2008-07-15 10:40:00,21.39,21.45,21.29,21.44,499500.0,16.8941,16.9415,16.8152,16.9336,499500.0
2008-07-15 10:50:00,21.43,21.59,21.43,21.48,373100.0,16.9257,17.0521,16.9257,16.9652,373100.0
2008-07-15 11:00:00,21.49,21.84,21.39,21.72,536900.0,16.9731,17.2496,16.8941,17.1548,536900.0
2008-07-15 11:10:00,21.71,21.71,21.51,21.58,407500.0,17.1469,17.1469,16.9889,17.0442,407500.0
2008-07-15 11:20:00,21.58,21.61,21.49,21.52,451500.0,17.0442,17.0679,16.9731,16.9968,451500.0
2008-07-15 11:30:00,21.53,21.6,21.5,21.59,366500.0,17.0047,17.06,16.981,17.0521,366500.0
2008-07-15 11:40:00,21.58,21.6,21.45,21.49,396300.0,17.0442,17.06,16.9415,16.9731,396300.0
2008-07-15 11:50:00,21.5,21.65,21.49,21.62,318800.0,16.981,17.0995,16.9731,17.0758,318800.0
2008-07-15 12:00:00,21.62,21.71,21.58,21.63,532500.0,17.0758,17.1469,17.0442,17.0837,532500.0
2008-07-15 12:10:00,21.62,21.64,21.56,21.59,233000.0,17.0758,17.0916,17.0284,17.0521,233000.0
2008-07-15 12:20:00,21.59,21.76,21.59,21.76,208800.0,17.0521,17.1864,17.0521,17.1864,208800.0
2008-07-15 12:30:00,21.76,22.05,21.76,22.03,272900.0,17.1864,17.4154,17.1864,17.3996,272900.0
2008-07-15 12:40:00,22.04,22.09,21.96,21.98,161900.0,17.4075,17.447,17.3443,17.3601,161900.0
2008-07-15 12:50:00,21.98,22.11,21.96,22.1,199200.0,17.3601,17.4628,17.3443,17.4549,199200.0
2008-07-15 13:00:00,22.1,22.23,22.02,22.03,269000.0,17.4549,17.5576,17.3917,17.3996,269000.0
2008-07-15 13:10:00,22.05,22.1,22.01,22.06,248400.0,17.4154,17.4549,17.3838,17.4233,248400.0
2008-07-15 13:20:00,22.06,22.08,21.94,21.97,283600.0,17.4233,17.4391,17.3285,17.3522,283600.0
2008-07-15 13:30:00,21.96,22.07,21.94,22.0,212700.0,17.3443,17.4312,17.3285,17.3759,212700.0
2008-07-15 13:40:00,22.0,22.17,22.0,22.17,272400.0,17.3759,17.5102,17.3759,17.5102,272400.0
2008-07-15 13:50:00,22.17,22.21,22.11,22.13,185400.0,17.5102,17.5418,17.4628,17.4786,185400.0
2008-07-15 14:00:00,22.14,22.19,22.11,22.14,180600.0,17.4865,17.526,17.4628,17.4865,180600.0
2008-07-15 14:10:00,22.14,22.24,22.09,22.21,212000.0,17.4865,17.5655,17.447,17.5418,212000.0
2008-07-15 14:20:00,22.21,22.25,22.15,22.23,237000.0,17.5418,17.5734,17.4944,17.5576,237000.0
2008-07-15 14:30:00,22.23,22.3,22.22,22.27,186300.0,17.5576,17.6129,17.5497,17.5892,186300.0
2008-07-15 14:40:00,22.27,22.32,22.26,22.28,222300.0,17.5892,17.6287,17.5813,17.5971,222300.0
2008-07-15 14:50:00,22.29,22.31,22.22,22.31,193900.0,17.605,17.6208,17.5497,17.6208,193900.0
2008-07-15 15:00:00,22.3,22.36,22.28,22.33,381700.0,17.6129,17.6603,17.5971,17.6366,381700.0
2008-07-15 15:10:00,22.34,22.42,22.29,22.35,612400.0,17.6445,17.7076,17.605,17.6524,612400.0
2008-07-15 15:20:00,22.35,22.36,22.29,22.3,597300.0,17.6524,17.6603,17.605,17.6129,597300.0
2008-07-15 15:30:00,22.3,22.32,22.2,22.31,935900.0,17.6129,17.6287,17.5339,17.6208,935900.0
2008-07-15 15:40:00,22.31,22.32,22.24,22.31,1010500.0,17.6208,17.6287,17.5655,17.6208,1010500.0
2008-07-15 15:50:00,22.3,22.37,22.3,22.33,746500.0,17.6129,17.6682,17.6129,17.6366,746500.0
2008-07-16 09:30:00,22.4,22.4,22.09,22.18,397200.0,17.6919,17.6919,17.447,17.5181,397200.0
2008-07-16 09:40:00,22.19,22.27,22.1,22.19,487900.0,17.526,17.5892,17.4549,17.526,487900.0
2008-07-16 09:50:00,22.19,22.52,22.19,22.49,436200.0,17.526,17.7866,17.526,17.7629,436200.0
2008-07-16 10:00:00,22.5,22.6,22.23,22.24,998600.0,17.7708,17.8498,17.5576,17.5655,998600.0
2008-07-16 10:10:00,22.25,22.43,22.06,22.08,747500.0,17.5734,17.7155,17.4233,17.4391,747500.0
2008-07-16 10:20:00,22.08,22.16,21.97,22.14,689100.0,17.4391,17.5023,17.3522,17.4865,689100.0
2008-07-16 10:30:00,22.16,22.52,22.14,22.51,397600.0,17.5023,17.7866,17.4865,17.7787,397600.0
2008-07-16 10:40:00,22.5,22.61,22.29,22.3,358800.0,17.7708,17.8577,17.605,17.6129,358800.0
2008-07-16 10:50:00,22.3,22.4,22.26,22.3,361100.0,17.6129,17.6919,17.5813,17.6129,361100.0
2008-07-16 11:00:00,22.29,22.44,22.29,22.35,286400.0,17.605,17.7234,17.605,17.6524,286400.0
2008-07-16 11:10:00,22.35,22.36,22.23,22.23,262500.0,17.6524,17.6603,17.5576,17.5576,262500.0
2008-07-16 11:20:00,22.24,22.34,22.17,22.31,430900.0,17.5655,17.6445,17.5102,17.6208,430900.0
2008-07-16 11:30:00,22.3,22.33,22.27,22.27,291000.0,17.6129,17.6366,17.5892,17.5892,291000.0
2008-07-16 11:40:00,22.28,22.31,22.23,22.28,279300.0,17.5971,17.6208,17.5576,17.5971,279300.0
2008-07-16 11:50:00,22.27,22.29,22.24,22.27,396300.0,17.5892,17.605,17.5655,17.5892,396300.0
2008-07-16 12:00:00,22.28,22.31,22.25,22.26,283000.0,17.5971,17.6208,17.5734,17.5813,283000.0
2008-07-16 12:10:00,22.26,22.39,22.25,22.26,346600.0,17.5813,17.684,17.5734,17.5813,346600.0
2008-07-16 12:20:00,22.27,22.33,22.25,22.29,346900.0,17.5892,17.6366,17.5734,17.605,346900.0
2008-07-16 12:30:00,22.3,22.3,22.24,22.25,85200.0,17.6129,17.6129,17.5655,17.5734,85200.0
2008-07-16 12:40:00,22.26,22.31,22.25,22.3,202300.0,17.5813,17.6208,17.5734,17.6129,202300.0
2008-07-16 12:50:00,22.31,22.33,22.28,22.28,67200.0,17.6208,17.6366,17.5971,17.5971,67200.0
2008-07-16 13:00:00,22.28,22.34,22.28,22.29,163400.0,17.5971,17.6445,17.5971,17.605,163400.0
2008-07-16 13:10:00,22.29,22.32,22.25,22.25,386000.0,17.605,17.6287,17.5734,17.5734,386000.0
2008-07-16 13:20:00,22.25,22.34,22.25,22.32,437100.0,17.5734,17.6445,17.5734,17.6287,437100.0
2008-07-16 13:30:00,22.32,22.32,22.28,22.3,240600.0,17.6287,17.6287,17.5971,17.6129,240600.0
2008-07-16 13:40:00,22.3,22.31,22.29,22.31,188900.0,17.6129,17.6208,17.605,17.6208,188900.0
2008-07-16 13:50:00,22.3,22.33,22.3,22.31,237800.0,17.6129,17.6366,17.6129,17.6208,237800.0
2008-07-16 14:00:00,22.3,22.35,22.28,22.3,555900.0,17.6129,17.6524,17.5971,17.6129,555900.0
2008-07-16 14:10:00,22.3,22.36,22.3,22.34,341200.0,17.6129,17.6603,17.6129,17.6445,341200.0
2008-07-16 14:20:00,22.33,22.42,22.3,22.32,655600.0,17.6366,17.7076,17.6129,17.6287,655600.0
2008-07-16 14:30:00,22.33,22.46,22.32,22.46,240500.0,17.6366,17.7392,17.6287,17.7392,240500.0
2008-07-16 14:40:00,22.45,22.55,22.43,22.51,512900.0,17.7313,17.8103,17.7155,17.7787,512900.0
2008-07-16 14:50:00,22.51,22.53,22.4,22.5,481100.0,17.7787,17.7945,17.6919,17.7708,481100.0
2008-07-16 15:00:00,22.5,22.54,22.5,22.51,231900.0,17.7708,17.8024,17.7708,17.7787,231900.0
2008-07-16 15:10:00,22.52,22.52,22.41,22.49,440700.0,17.7866,17.7866,17.6997,17.7629,440700.0
2008-07-16 15:20:00,22.49,22.66,22.49,22.64,521700.0,17.7629,17.8972,17.7629,17.8814,521700.0
2008-07-16 15:30:00,22.63,22.64,22.49,22.56,801700.0,17.8735,17.8814,17.7629,17.8182,801700.0
2008-07-16 15:40:00,22.56,22.62,22.52,22.61,729700.0,17.8182,17.8656,17.7866,17.8577,729700.0
2008-07-16 15:50:00,22.62,22.63,22.52,22.54,1839900.0,17.8656,17.8735,17.7866,17.8024,1839900.0
2008-07-17 09:30:00,22.6,22.77,22.49,22.75,516400.0,17.8498,17.9841,17.7629,17.9683,516400.0
2008-07-17 09:40:00,22.74,23.07,22.72,23.06,707000.0,17.9604,18.221,17.9446,18.2131,707000.0
2008-07-17 09:50:00,23.05,23.09,22.99,23.03,576500.0,18.2052,18.2368,18.1578,18.1894,576500.0
2008-07-17 10:00:00,23.04,23.32,22.9,22.98,909100.0,18.1973,18.4185,18.0868,18.1499,909100.0
2008-07-17 10:10:00,22.99,23.04,22.95,23.01,658300.0,18.1578,18.1973,18.1262,18.1736,658300.0
2008-07-17 10:20:00,23.02,23.04,22.96,23.02,474400.0,18.1815,18.1973,18.1341,18.1815,474400.0
2008-07-17 10:30:00,23.01,23.15,23.01,23.08,250100.0,18.1736,18.2842,18.1736,18.2289,250100.0
2008-07-17 10:40:00,23.07,23.12,23.01,23.01,306800.0,18.221,18.2605,18.1736,18.1736,306800.0
2008-07-17 10:50:00,23.01,23.04,23.0,23.01,304900.0,18.1736,18.1973,18.1657,18.1736,304900.0
2008-07-17 11:00:00,23.02,23.03,23.0,23.01,249900.0,18.1815,18.1894,18.1657,18.1736,249900.0
2008-07-17 11:10:00,23.01,23.04,22.99,23.03,371600.0,18.1736,18.1973,18.1578,18.1894,371600.0
2008-07-17 11:20:00,23.03,23.27,22.96,23.14,429400.0,18.1894,18.379,18.1341,18.2763,429400.0
2008-07-17 11:30:00,23.14,23.18,23.03,23.17,208400.0,18.2763,18.3079,18.1894,18.3,208400.0
2008-07-17 11:40:00,23.17,23.25,23.16,23.21,156000.0,18.3,18.3632,18.2921,18.3316,156000.0
2008-07-17 11:50:00,23.21,23.22,23.12,23.14,118500.0,18.3316,18.3395,18.2605,18.2763,118500.0
2008-07-17 12:00:00,23.14,23.16,23.09,23.12,392100.0,18.2763,18.2921,18.2368,18.2605,392100.0
2008-07-17 12:10:00,23.12,23.17,23.08,23.09,142900.0,18.2605,18.3,18.2289,18.2368,142900.0
2008-07-17 12:20:00,23.1,23.12,23.01,23.01,157800.0,18.2447,18.2605,18.1736,18.1736,157800.0
2008-07-17 12:30:00,23.01,23.03,23.01,23.02,135100.0,18.1736,18.1894,18.1736,18.1815,135100.0
2008-07-17 12:40:00,23.02,23.1,23.01,23.1,219900.0,18.1815,18.2447,18.1736,18.2447,219900.0
2008-07-17 12:50:00,23.1,23.15,23.06,23.11,208300.0,18.2447,18.2842,18.2131,18.2526,208300.0
2008-07-17 13:00:00,23.1,23.11,23.04,23.08,151100.0,18.2447,18.2526,18.1973,18.2289,151100.0
2008-07-17 13:10:00,23.08,23.19,23.06,23.19,555500.0,18.2289,18.3158,18.2131,18.3158,555500.0
2008-07-17 13:20:00,23.19,23.19,23.14,23.16,121000.0,18.3158,18.3158,18.2763,18.2921,121000.0
2008-07-17 13:30:00,23.16,23.2,23.16,23.17,225700.0,18.2921,18.3237,18.2921,18.3,225700.0
2008-07-17 13:40:00,23.17,23.24,23.16,23.19,630300.0,18.3,18.3553,18.2921,18.3158,630300.0
2008-07-17 13:50:00,23.19,23.25,23.13,23.18,374500.0,18.3158,18.3632,18.2684,18.3079,374500.0
2008-07-17 14:00:00,23.17,23.25,23.17,23.25,113300.0,18.3,18.3632,18.3,18.3632,113300.0
2008-07-17 14:10:00,23.24,23.46,23.24,23.45,689100.0,18.3553,18.5291,18.3553,18.5212,689100.0
2008-07-17 14:20:00,23.45,23.6,23.44,23.58,567900.0,18.5212,18.6396,18.5133,18.6238,567900.0
2008-07-17 14:30:00,23.57,23.61,23.55,23.61,291400.0,18.6159,18.6475,18.6001,18.6475,291400.0
2008-07-17 14:40:00,23.61,23.63,23.53,23.54,302900.0,18.6475,18.6633,18.5843,18.5922,302900.0
2008-07-17 14:50:00,23.54,23.58,23.48,23.5,336500.0,18.5922,18.6238,18.5449,18.5606,336500.0
2008-07-17 15:00:00,23.5,23.54,23.49,23.49,299400.0,18.5606,18.5922,18.5527,18.5527,299400.0
2008-07-17 15:10:00,23.49,23.49,23.42,23.47,198200.0,18.5527,18.5527,18.4975,18.537,198200.0
2008-07-17 15:20:00,23.47,23.52,23.44,23.45,242800.0,18.537,18.5764,18.5133,18.5212,242800.0
2008-07-17 15:30:00,23.46,23.5,23.39,23.43,496400.0,18.5291,18.5606,18.4738,18.5054,496400.0
2008-07-17 15:40:00,23.43,23.61,23.39,23.61,591800.0,18.5054,18.6475,18.4738,18.6475,591800.0
2008-07-17 15:50:00,23.61,23.67,23.56,23.57,774200.0,18.6475,18.6949,18.608,18.6159,774200.0
2008-07-18 09:30:00,23.72,23.75,23.4,23.49,2364200.0,18.7344,18.7581,18.4817,18.5527,2364200.0
2008-07-18 09:40:00,23.5,23.54,23.35,23.52,580100.0,18.5606,18.5922,18.4422,18.5764,580100.0
2008-07-18 09:50:00,23.52,23.6,23.24,23.45,607400.0,18.5764,18.6396,18.3553,18.5212,607400.0
2008-07-18 10:00:00,23.45,23.52,23.36,23.5,327400.0,18.5212,18.5764,18.4501,18.5606,327400.0
2008-07-18 10:10:00,23.5,23.84,23.49,23.83,374900.0,18.5606,18.8292,18.5527,18.8213,374900.0
2008-07-18 10:20:00,23.83,24.04,23.72,24.0,569200.0,18.8213,18.9871,18.7344,18.9556,569200.0
2008-07-18 10:30:00,24.0,24.01,23.69,23.76,460200.0,18.9556,18.9635,18.7107,18.766,460200.0
2008-07-18 10:40:00,23.75,24.03,23.74,23.96,351100.0,18.7581,18.9792,18.7502,18.924,351100.0
2008-07-18 10:50:00,23.96,24.0,23.93,23.98,228600.0,18.924,18.9556,18.9003,18.9398,228600.0
2008-07-18 11:00:00,23.98,23.99,23.76,23.76,269300.0,18.9398,18.9477,18.766,18.766,269300.0
2008-07-18 11:10:00,23.76,23.92,23.76,23.91,293700.0,18.766,18.8924,18.766,18.8845,293700.0
2008-07-18 11:20:00,23.91,23.94,23.9,23.93,230400.0,18.8845,18.9082,18.8766,18.9003,230400.0
2008-07-18 11:30:00,23.92,23.93,23.81,23.91,358600.0,18.8924,18.9003,18.8055,18.8845,358600.0
2008-07-18 11:40:00,23.91,24.03,23.9,24.01,453400.0,18.8845,18.9792,18.8766,18.9635,453400.0
2008-07-18 11:50:00,24.01,24.21,24.01,24.17,547300.0,18.9635,19.1214,18.9635,19.0898,547300.0
2008-07-18 12:00:00,24.18,24.29,24.16,24.23,371500.0,19.0977,19.1846,19.0819,19.1372,371500.0
2008-07-18 12:10:00,24.23,24.24,24.21,24.24,245900.0,19.1372,19.1451,19.1214,19.1451,245900.0
2008-07-18 12:20:00,24.24,24.26,24.21,24.26,370600.0,19.1451,19.1609,19.1214,19.1609,370600.0
2008-07-18 12:30:00,24.26,24.29,24.03,24.03,358900.0,19.1609,19.1846,18.9792,18.9792,358900.0
2008-07-18 12:40:00,24.03,24.04,23.92,23.93,179300.0,18.9792,18.9871,18.8924,18.9003,179300.0
2008-07-18 12:50:00,23.93,24.03,23.92,24.0,406500.0,18.9003,18.9792,18.8924,18.9556,406500.0
2008-07-18 13:00:00,24.0,24.06,23.88,23.88,165800.0,18.9556,19.0029,18.8608,18.8608,165800.0
2008-07-18 13:10:00,23.88,23.96,23.81,23.95,233700.0,18.8608,18.924,18.8055,18.9161,233700.0
2008-07-18 13:20:00,23.95,24.0,23.91,23.97,159300.0,18.9161,18.9556,18.8845,18.9319,159300.0
2008-07-18 13:30:00,23.96,24.08,23.92,23.97,259900.0,18.924,19.0187,18.8924,18.9319,259900.0
2008-07-18 13:40:00,23.98,23.99,23.91,23.93,223500.0,18.9398,18.9477,18.8845,18.9003,223500.0
2008-07-18 13:50:00,23.94,24.03,23.93,24.01,135600.0,18.9082,18.9792,18.9003,18.9635,135600.0
2008-07-18 14:00:00,24.02,24.02,23.97,23.97,105100.0,18.9714,18.9714,18.9319,18.9319,105100.0
2008-07-18 14:10:00,23.97,24.09,23.97,24.08,182000.0,18.9319,19.0266,18.9319,19.0187,182000.0
2008-07-18 14:20:00,24.08,24.12,24.07,24.11,202300.0,19.0187,19.0503,19.0108,19.0424,202300.0
2008-07-18 14:30:00,24.1,24.14,24.08,24.11,263800.0,19.0345,19.0661,19.0187,19.0424,263800.0
2008-07-18 14:40:00,24.1,24.16,24.07,24.07,255800.0,19.0345,19.0819,19.0108,19.0108,255800.0
2008-07-18 14:50:00,24.07,24.11,24.04,24.08,291600.0,19.0108,19.0424,18.9871,19.0187,291600.0
2008-07-18 15:00:00,24.08,24.09,24.05,24.06,182100.0,19.0187,19.0266,18.995,19.0029,182100.0
2008-07-18 15:10:00,24.06,24.09,24.05,24.06,318000.0,19.0029,19.0266,18.995,19.0029,318000.0
2008-07-18 15:20:00,24.07,24.08,24.01,24.02,267200.0,19.0108,19.0187,18.9635,18.9714,267200.0
2008-07-18 15:30:00,24.01,24.03,23.98,23.98,247900.0,18.9635,18.9792,18.9398,18.9398,247900.0
2008-07-18 15:40:00,23.97,23.98,23.89,23.9,514900.0,18.9319,18.9398,18.8687,18.8766,514900.0
2008-07-18 15:50:00,23.91,23.93,23.85,23.91,747800.0,18.8845,18.9003,18.8371,18.8845,747800.0
2008-07-21 09:30:00,24.13,24.13,23.83,23.94,452600.0,19.0582,19.0582,18.8213,18.9082,452600.0
2008-07-21 09:40:00,23.94,24.14,23.89,23.99,299400.0,18.9082,19.0661,18.8687,18.9477,299400.0
2008-07-21 09:50:00,23.97,24.2,23.95,24.19,640600.0,18.9319,19.1135,18.9161,19.1056,640600.0
2008-07-21 10:00:00,24.19,24.23,24.13,24.16,660700.0,19.1056,19.1372,19.0582,19.0819,660700.0
2008-07-21 10:10:00,24.16,24.34,24.14,24.19,430400.0,19.0819,19.2241,19.0661,19.1056,430400.0
2008-07-21 10:20:00,24.19,24.27,24.15,24.22,568200.0,19.1056,19.1688,19.074,19.1293,568200.0
2008-07-21 10:30:00,24.22,24.25,24.21,24.24,474100.0,19.1293,19.153,19.1214,19.1451,474100.0
2008-07-21 10:40:00,24.24,24.28,24.2,24.23,513800.0,19.1451,19.1767,19.1135,19.1372,513800.0
2008-07-21 10:50:00,24.24,24.24,23.9,23.92,464000.0,19.1451,19.1451,18.8766,18.8924,464000.0
2008-07-21 11:00:00,23.93,23.95,23.81,23.9,229600.0,18.9003,18.9161,18.8055,18.8766,229600.0
2008-07-21 11:10:00,23.9,24.25,23.82,23.9,407200.0,18.8766,19.153,18.8134,18.8766,407200.0
2008-07-21 11:20:00,23.9,24.01,23.89,23.97,241100.0,18.8766,18.9635,18.8687,18.9319,241100.0
2008-07-21 11:30:00,23.98,24.01,23.96,23.99,300400.0,18.9398,18.9635,18.924,18.9477,300400.0
2008-07-21 11:40:00,23.99,24.02,23.87,23.87,313700.0,18.9477,18.9714,18.8529,18.8529,313700.0
2008-07-21 11:50:00,23.88,23.91,23.84,23.86,389000.0,18.8608,18.8845,18.8292,18.845,389000.0
2008-07-21 12:00:00,23.85,23.93,23.85,23.89,302400.0,18.8371,18.9003,18.8371,18.8687,302400.0
2008-07-21 12:10:00,23.9,23.98,23.89,23.98,153100.0,18.8766,18.9398,18.8687,18.9398,153100.0
2008-07-21 12:20:00,23.98,24.01,23.94,23.96,164200.0,18.9398,18.9635,18.9082,18.924,164200.0
2008-07-21 12:30:00,23.95,24.03,23.95,24.0,160500.0,18.9161,18.9792,18.9161,18.9556,160500.0
2008-07-21 12:40:00,24.01,24.02,23.97,23.97,183200.0,18.9635,18.9714,18.9319,18.9319,183200.0
2008-07-21 12:50:00,23.97,24.0,23.85,23.98,205700.0,18.9319,18.9556,18.8371,18.9398,205700.0
2008-07-21 13:00:00,23.98,23.99,23.9,23.96,193500.0,18.9398,18.9477,18.8766,18.924,193500.0
2008-07-21 13:10:00,23.96,24.0,23.92,24.0,167400.0,18.924,18.9556,18.8924,18.9556,167400.0
2008-07-21 13:20:00,24.0,24.04,23.99,23.99,177200.0,18.9556,18.9871,18.9477,18.9477,177200.0
2008-07-21 13:30:00,23.99,24.04,23.95,24.0,151600.0,18.9477,18.9871,18.9161,18.9556,151600.0
2008-07-21 13:40:00,24.0,24.01,23.98,24.0,126900.0,18.9556,18.9635,18.9398,18.9556,126900.0
2008-07-21 13:50:00,24.0,24.07,23.98,24.06,265600.0,18.9556,19.0108,18.9398,19.0029,265600.0
2008-07-21 14:00:00,24.07,24.09,24.0,24.03,234600.0,19.0108,19.0266,18.9556,18.9792,234600.0
2008-07-21 14:10:00,24.03,24.07,24.02,24.06,332300.0,18.9792,19.0108,18.9714,19.0029,332300.0
2008-07-21 14:20:00,24.05,24.12,24.03,24.11,431300.0,18.995,19.0503,18.9792,19.0424,431300.0
2008-07-21 14:30:00,24.12,24.13,24.0,24.03,395000.0,19.0503,19.0582,18.9556,18.9792,395000.0
2008-07-21 14:40:00,24.03,24.03,23.94,23.94,184200.0,18.9792,18.9792,18.9082,18.9082,184200.0
2008-07-21 14:50:00,23.94,23.96,23.76,23.83,281200.0,18.9082,18.924,18.766,18.8213,281200.0
2008-07-21 15:00:00,23.83,23.97,23.83,23.97,392800.0,18.8213,18.9319,18.8213,18.9319,392800.0
2008-07-21 15:10:00,23.96,24.03,23.87,23.95,338400.0,18.924,18.9792,18.8529,18.9161,338400.0
2008-07-21 15:20:00,23.96,24.05,23.93,23.93,371100.0,18.924,18.995,18.9003,18.9003,371100.0
2008-07-21 15:30:00,23.94,24.0,23.83,23.83,574500.0,18.9082,18.9556,18.8213,18.8213,574500.0
2008-07-21 15:40:00,23.83,23.98,23.82,23.96,584000.0,18.8213,18.9398,18.8134,18.924,584000.0
2008-07-21 15:50:00,23.96,24.01,23.84,23.85,667000.0,18.924,18.9635,18.8292,18.8371,667000.0
2008-07-22 09:30:00,24.4,24.75,24.15,24.68,1113600.0,19.2715,19.5479,19.074,19.4926,1113600.0
2008-07-22 09:40:00,24.68,25.08,24.55,25.08,1369100.0,19.4926,19.8086,19.39,19.8086,1369100.0
2008-07-22 09:50:00,25.08,25.59,24.99,25.49,1441900.0,19.8086,20.2114,19.7375,20.1324,1441900.0
2008-07-22 10:00:00,25.5,25.93,25.43,25.5,1427100.0,20.1403,20.4799,20.085,20.1403,1427100.0
2008-07-22 10:10:00,25.5,25.72,25.45,25.63,822800.0,20.1403,20.314,20.1008,20.243,822800.0
2008-07-22 10:20:00,25.63,25.75,25.56,25.66,529000.0,20.243,20.3377,20.1877,20.2666,529000.0
2008-07-22 10:30:00,25.66,25.78,25.65,25.72,549700.0,20.2666,20.3614,20.2587,20.314,549700.0
2008-07-22 10:40:00,25.72,26.14,25.71,26.12,814000.0,20.314,20.6458,20.3061,20.63,814000.0
2008-07-22 10:50:00,26.11,26.25,25.95,26.16,787600.0,20.6221,20.7326,20.4957,20.6616,787600.0
2008-07-22 11:00:00,26.17,26.19,26.02,26.12,607500.0,20.6695,20.6852,20.551,20.63,607500.0
2008-07-22 11:10:00,26.12,26.14,25.98,26.13,429100.0,20.63,20.6458,20.5194,20.6379,429100.0
2008-07-22 11:20:00,26.13,26.36,26.13,26.31,625100.0,20.6379,20.8195,20.6379,20.78,625100.0
2008-07-22 11:30:00,26.31,26.4,26.19,26.25,933900.0,20.78,20.8511,20.6852,20.7326,933900.0
2008-07-22 11:40:00,26.25,26.29,26.19,26.27,265300.0,20.7326,20.7642,20.6852,20.7484,265300.0
2008-07-22 11:50:00,26.26,26.27,26.1,26.23,538800.0,20.7405,20.7484,20.6142,20.7168,538800.0
2008-07-22 12:00:00,26.22,26.37,26.22,26.29,505200.0,20.7089,20.8274,20.7089,20.7642,505200.0
2008-07-22 12:10:00,26.28,26.3,26.03,26.07,329700.0,20.7563,20.7721,20.5589,20.5905,329700.0
2008-07-22 12:20:00,26.07,26.1,25.76,25.8,352300.0,20.5905,20.6142,20.3456,20.3772,352300.0
2008-07-22 12:30:00,25.8,25.87,25.8,25.85,411600.0,20.3772,20.4325,20.3772,20.4167,411600.0
2008-07-22 12:40:00,25.85,25.87,25.54,25.85,541700.0,20.4167,20.4325,20.1719,20.4167,541700.0
2008-07-22 12:50:00,25.86,25.95,25.78,25.82,496700.0,20.4246,20.4957,20.3614,20.393,496700.0
2008-07-22 13:00:00,25.82,25.83,25.64,25.7,694300.0,20.393,20.4009,20.2509,20.2982,694300.0
2008-07-22 13:10:00,25.7,25.79,25.61,25.67,803000.0,20.2982,20.3693,20.2272,20.2745,803000.0
2008-07-22 13:20:00,25.67,25.75,25.67,25.71,977500.0,20.2745,20.3377,20.2745,20.3061,977500.0
2008-07-22 13:30:00,25.71,25.77,25.7,25.7,364400.0,20.3061,20.3535,20.2982,20.2982,364400.0
2008-07-22 13:40:00,25.7,25.72,25.6,25.64,370800.0,20.2982,20.314,20.2193,20.2509,370800.0
2008-07-22 13:50:00,25.63,25.68,25.63,25.68,191300.0,20.243,20.2824,20.243,20.2824,191300.0
2008-07-22 14:00:00,25.67,25.72,25.63,25.64,371000.0,20.2745,20.314,20.243,20.2509,371000.0
2008-07-22 14:10:00,25.64,25.66,25.51,25.57,296500.0,20.2509,20.2666,20.1482,20.1956,296500.0
2008-07-22 14:20:00,25.57,25.67,25.56,25.66,347100.0,20.1956,20.2745,20.1877,20.2666,347100.0
2008-07-22 14:30:00,25.67,25.69,25.63,25.69,254400.0,20.2745,20.2903,20.243,20.2903,254400.0
2008-07-22 14:40:00,25.68,25.96,25.68,25.9,545300.0,20.2824,20.5036,20.2824,20.4562,545300.0
2008-07-22 14:50:00,25.9,26.1,25.9,26.1,668800.0,20.4562,20.6142,20.4562,20.6142,668800.0
2008-07-22 15:00:00,26.09,26.25,26.09,26.21,564200.0,20.6063,20.7326,20.6063,20.701,564200.0
2008-07-22 15:10:00,26.21,26.24,25.75,26.08,591800.0,20.701,20.7247,20.3377,20.5984,591800.0
2008-07-22 15:20:00,26.08,26.13,26.02,26.13,348100.0,20.5984,20.6379,20.551,20.6379,348100.0
2008-07-22 15:30:00,26.12,26.25,26.11,26.19,710500.0,20.63,20.7326,20.6221,20.6852,710500.0
2008-07-22 15:40:00,26.19,26.2,25.95,26.08,1114700.0,20.6852,20.6931,20.4957,20.5984,1114700.0
2008-07-22 15:50:00,26.08,26.21,26.07,26.18,809300.0,20.5984,20.701,20.5905,20.6774,809300.0
2008-07-23 09:30:00,27.92,28.13,27.35,27.4,3019400.0,22.0516,22.2175,21.6014,21.6409,3019400.0
2008-07-23 09:40:00,27.4,28.02,27.4,27.92,2461100.0,21.6409,22.1306,21.6409,22.0516,2461100.0
2008-07-23 09:50:00,27.93,27.97,27.67,27.8,1566700.0,22.0595,22.0911,21.8542,21.9569,1566700.0
2008-07-23 10:00:00,27.8,27.84,27.55,27.6,1405800.0,21.9569,21.9884,21.7594,21.7989,1405800.0
2008-07-23 10:10:00,27.59,27.61,27.4,27.5,948500.0,21.791,21.8068,21.6409,21.7199,948500.0
2008-07-23 10:20:00,27.5,27.67,27.45,27.46,754300.0,21.7199,21.8542,21.6804,21.6883,754300.0
2008-07-23 10:30:00,27.46,27.6,27.35,27.41,572400.0,21.6883,21.7989,21.6014,21.6488,572400.0
2008-07-23 10:40:00,27.42,27.56,27.3,27.41,723700.0,21.6567,21.7673,21.5619,21.6488,723700.0
2008-07-23 10:50:00,27.41,27.59,27.28,27.57,601800.0,21.6488,21.791,21.5461,21.7752,601800.0
2008-07-23 11:00:00,27.57,27.8,27.57,27.64,724100.0,21.7752,21.9569,21.7752,21.8305,724100.0
2008-07-23 11:10:00,27.64,27.65,27.58,27.59,306000.0,21.8305,21.8384,21.7831,21.791,306000.0
2008-07-23 11:20:00,27.59,27.65,27.45,27.57,333100.0,21.791,21.8384,21.6804,21.7752,333100.0
2008-07-23 11:30:00,27.56,27.65,27.55,27.65,517300.0,21.7673,21.8384,21.7594,21.8384,517300.0
2008-07-23 11:40:00,27.65,27.76,27.61,27.62,500700.0,21.8384,21.9253,21.8068,21.8147,500700.0
2008-07-23 11:50:00,27.61,27.63,27.48,27.61,809300.0,21.8068,21.8226,21.7041,21.8068,809300.0
2008-07-23 12:00:00,27.6,27.67,27.5,27.5,406100.0,21.7989,21.8542,21.7199,21.7199,406100.0
2008-07-23 12:10:00,27.52,27.67,27.5,27.66,773700.0,21.7357,21.8542,21.7199,21.8463,773700.0
2008-07-23 12:20:00,27.66,27.68,27.6,27.67,318300.0,21.8463,21.8621,21.7989,21.8542,318300.0
2008-07-23 12:30:00,27.67,27.91,27.65,27.91,444000.0,21.8542,22.0437,21.8384,22.0437,444000.0
2008-07-23 12:40:00,27.91,27.93,27.73,27.73,288200.0,22.0437,22.0595,21.9016,21.9016,288200.0
2008-07-23 12:50:00,27.73,27.88,27.73,27.87,337100.0,21.9016,22.02,21.9016,22.0121,337100.0
2008-07-23 13:00:00,27.87,27.88,27.65,27.68,479100.0,22.0121,22.02,21.8384,21.8621,479100.0
2008-07-23 13:10:00,27.69,27.87,27.67,27.84,349600.0,21.87,22.0121,21.8542,21.9884,349600.0
2008-07-23 13:20:00,27.84,27.88,27.73,27.75,427400.0,21.9884,22.02,21.9016,21.9174,427400.0
2008-07-23 13:30:00,27.75,27.76,27.6,27.67,262800.0,21.9174,21.9253,21.7989,21.8542,262800.0
2008-07-23 13:40:00,27.67,27.74,27.6,27.69,373000.0,21.8542,21.9095,21.7989,21.87,373000.0
2008-07-23 13:50:00,27.69,27.72,27.58,27.64,314700.0,21.87,21.8937,21.7831,21.8305,314700.0
2008-07-23 14:00:00,27.64,27.73,27.6,27.69,276000.0,21.8305,21.9016,21.7989,21.87,276000.0
2008-07-23 14:10:00,27.69,27.69,27.54,27.61,273700.0,21.87,21.87,21.7515,21.8068,273700.0
2008-07-23 14:20:00,27.61,27.78,27.6,27.72,451900.0,21.8068,21.9411,21.7989,21.8937,451900.0
2008-07-23 14:30:00,27.73,27.82,27.73,27.74,250900.0,21.9016,21.9726,21.9016,21.9095,250900.0
2008-07-23 14:40:00,27.75,27.8,27.52,27.52,261000.0,21.9174,21.9569,21.7357,21.7357,261000.0
2008-07-23 14:50:00,27.52,27.65,27.43,27.64,356300.0,21.7357,21.8384,21.6646,21.8305,356300.0
2008-07-23 15:00:00,27.63,27.71,27.53,27.55,383200.0,21.8226,21.8858,21.7436,21.7594,383200.0
2008-07-23 15:10:00,27.55,27.65,27.43,27.44,484200.0,21.7594,21.8384,21.6646,21.6725,484200.0
2008-07-23 15:20:00,27.44,27.56,27.43,27.46,436400.0,21.6725,21.7673,21.6646,21.6883,436400.0
2008-07-23 15:30:00,27.46,27.62,27.43,27.58,485900.0,21.6883,21.8147,21.6646,21.7831,485900.0
2008-07-23 15:40:00,27.58,27.66,27.57,27.62,497800.0,21.7831,21.8463,21.7752,21.8147,497800.0
2008-07-23 15:50:00,27.62,27.76,27.62,27.75,1046500.0,21.8147,21.9253,21.8147,21.9174,1046500.0
2008-07-24 09:30:00,27.74,27.94,27.06,27.1,425900.0,21.9095,22.0674,21.3724,21.404,425900.0
2008-07-24 09:40:00,27.1,27.26,27.01,27.07,341000.0,21.404,21.5304,21.3329,21.3803,341000.0
2008-07-24 09:50:00,27.08,27.19,27.01,27.12,294100.0,21.3882,21.4751,21.3329,21.4198,294100.0
2008-07-24 10:00:00,27.12,27.12,26.81,26.82,442500.0,21.4198,21.4198,21.1749,21.1828,442500.0
2008-07-24 10:10:00,26.82,26.96,26.81,26.92,186900.0,21.1828,21.2934,21.1749,21.2618,186900.0
2008-07-24 10:20:00,26.92,27.18,26.89,27.07,228600.0,21.2618,21.4672,21.2381,21.3803,228600.0
2008-07-24 10:30:00,27.08,27.26,27.08,27.21,271200.0,21.3882,21.5304,21.3882,21.4909,271200.0
2008-07-24 10:40:00,27.22,27.31,27.15,27.27,214700.0,21.4988,21.5698,21.4435,21.5382,214700.0
2008-07-24 10:50:00,27.27,27.47,27.27,27.42,278300.0,21.5382,21.6962,21.5382,21.6567,278300.0
2008-07-24 11:00:00,27.43,27.47,27.34,27.39,165800.0,21.6646,21.6962,21.5935,21.633,165800.0
2008-07-24 11:10:00,27.39,27.59,27.38,27.54,205300.0,21.633,21.791,21.6251,21.7515,205300.0
2008-07-24 11:20:00,27.54,27.55,27.38,27.4,130900.0,21.7515,21.7594,21.6251,21.6409,130900.0
2008-07-24 11:30:00,27.4,27.45,27.28,27.31,154200.0,21.6409,21.6804,21.5461,21.5698,154200.0
2008-07-24 11:40:00,27.31,27.33,27.25,27.32,175500.0,21.5698,21.5856,21.5225,21.5777,175500.0
2008-07-24 11:50:00,27.32,27.38,27.31,27.38,210700.0,21.5777,21.6251,21.5698,21.6251,210700.0
2008-07-24 12:00:00,27.39,27.39,27.22,27.34,170200.0,21.633,21.633,21.4988,21.5935,170200.0
2008-07-24 12:10:00,27.33,27.33,27.26,27.33,152800.0,21.5856,21.5856,21.5304,21.5856,152800.0
2008-07-24 12:20:00,27.32,27.51,27.3,27.51,262900.0,21.5777,21.7278,21.5619,21.7278,262900.0
2008-07-24 12:30:00,27.51,27.58,27.46,27.49,316000.0,21.7278,21.7831,21.6883,21.712,316000.0
2008-07-24 12:40:00,27.49,27.52,27.43,27.48,201400.0,21.712,21.7357,21.6646,21.7041,201400.0
2008-07-24 12:50:00,27.49,27.63,27.43,27.53,274300.0,21.712,21.8226,21.6646,21.7436,274300.0
2008-07-24 13:00:00,27.53,27.53,27.37,27.49,350900.0,21.7436,21.7436,21.6172,21.712,350900.0
2008-07-24 13:10:00,27.49,27.54,27.38,27.45,317200.0,21.712,21.7515,21.6251,21.6804,317200.0
2008-07-24 13:20:00,27.44,27.45,27.29,27.35,143200.0,21.6725,21.6804,21.554,21.6014,143200.0
2008-07-24 13:30:00,27.35,27.35,27.28,27.33,98700.0,21.6014,21.6014,21.5461,21.5856,98700.0
2008-07-24 13:40:00,27.34,27.34,27.25,27.26,84900.0,21.5935,21.5935,21.5225,21.5304,84900.0
2008-07-24 13:50:00,27.26,27.33,27.2,27.23,122400.0,21.5304,21.5856,21.483,21.5067,122400.0
2008-07-24 14:00:00,27.24,27.28,27.2,27.27,164700.0,21.5146,21.5461,21.483,21.5382,164700.0
2008-07-24 14:10:00,27.26,27.28,27.13,27.24,187500.0,21.5304,21.5461,21.4277,21.5146,187500.0
2008-07-24 14:20:00,27.24,27.28,27.16,27.18,220100.0,21.5146,21.5461,21.4514,21.4672,220100.0
2008-07-24 14:30:00,27.18,27.19,27.06,27.15,205200.0,21.4672,21.4751,21.3724,21.4435,205200.0
2008-07-24 14:40:00,27.16,27.19,27.09,27.17,176800.0,21.4514,21.4751,21.3961,21.4593,176800.0
2008-07-24 14:50:00,27.17,27.2,27.13,27.16,191500.0,21.4593,21.483,21.4277,21.4514,191500.0
2008-07-24 15:00:00,27.16,27.17,27.11,27.12,233800.0,21.4514,21.4593,21.4119,21.4198,233800.0
2008-07-24 15:10:00,27.13,27.16,27.03,27.1,346300.0,21.4277,21.4514,21.3487,21.404,346300.0
2008-07-24 15:20:00,27.1,27.14,27.07,27.07,199400.0,21.404,21.4356,21.3803,21.3803,199400.0
2008-07-24 15:30:00,27.07,27.08,26.99,27.01,363800.0,21.3803,21.3882,21.3171,21.3329,363800.0
2008-07-24 15:40:00,27.01,27.13,26.98,27.08,779100.0,21.3329,21.4277,21.3092,21.3882,779100.0
2008-07-24 15:50:00,27.09,27.09,26.95,27.01,837000.0,21.3961,21.3961,21.2855,21.3329,837000.0
2008-07-25 09:30:00,27.02,27.15,26.9,27.08,190100.0,21.3408,21.4435,21.246,21.3882,190100.0
2008-07-25 09:40:00,27.08,27.25,26.95,27.11,366600.0,21.3882,21.5225,21.2855,21.4119,366600.0
2008-07-25 09:50:00,27.11,27.32,26.95,27.12,243200.0,21.4119,21.5777,21.2855,21.4198,243200.0
2008-07-25 10:00:00,27.13,27.34,27.11,27.13,194600.0,21.4277,21.5935,21.4119,21.4277,194600.0
2008-07-25 10:10:00,27.13,27.2,27.0,27.12,265500.0,21.4277,21.483,21.325,21.4198,265500.0
2008-07-25 10:20:00,27.12,27.28,27.1,27.25,372800.0,21.4198,21.5461,21.404,21.5225,372800.0
2008-07-25 10:30:00,27.26,27.34,27.19,27.34,187100.0,21.5304,21.5935,21.4751,21.5935,187100.0
2008-07-25 10:40:00,27.34,27.41,27.26,27.31,512800.0,21.5935,21.6488,21.5304,21.5698,512800.0
2008-07-25 10:50:00,27.31,27.48,27.3,27.47,345000.0,21.5698,21.7041,21.5619,21.6962,345000.0
2008-07-25 11:00:00,27.47,27.49,27.39,27.48,405300.0,21.6962,21.712,21.633,21.7041,405300.0
2008-07-25 11:10:00,27.47,27.54,27.42,27.53,282100.0,21.6962,21.7515,21.6567,21.7436,282100.0
2008-07-25 11:20:00,27.53,27.58,27.42,27.51,196200.0,21.7436,21.7831,21.6567,21.7278,196200.0
2008-07-25 11:30:00,27.52,27.6,27.5,27.52,193100.0,21.7357,21.7989,21.7199,21.7357,193100.0
2008-07-25 11:40:00,27.51,27.6,27.48,27.55,184200.0,21.7278,21.7989,21.7041,21.7594,184200.0
2008-07-25 11:50:00,27.55,27.56,27.33,27.37,219800.0,21.7594,21.7673,21.5856,21.6172,219800.0
2008-07-25 12:00:00,27.36,27.45,27.35,27.45,233400.0,21.6093,21.6804,21.6014,21.6804,233400.0
2008-07-25 12:10:00,27.46,27.47,27.35,27.36,285900.0,21.6883,21.6962,21.6014,21.6093,285900.0
2008-07-25 12:20:00,27.35,27.41,27.35,27.38,187100.0,21.6014,21.6488,21.6014,21.6251,187100.0
2008-07-25 12:30:00,27.38,27.42,27.37,27.42,428000.0,21.6251,21.6567,21.6172,21.6567,428000.0
2008-07-25 12:40:00,27.42,27.48,27.41,27.45,185000.0,21.6567,21.7041,21.6488,21.6804,185000.0
2008-07-25 12:50:00,27.45,27.49,27.39,27.4,150400.0,21.6804,21.712,21.633,21.6409,150400.0
2008-07-25 13:00:00,27.4,27.45,27.39,27.45,120700.0,21.6409,21.6804,21.633,21.6804,120700.0
2008-07-25 13:10:00,27.45,27.48,27.39,27.44,218100.0,21.6804,21.7041,21.633,21.6725,218100.0
2008-07-25 13:20:00,27.44,27.47,27.38,27.39,205300.0,21.6725,21.6962,21.6251,21.633,205300.0
2008-07-25 13:30:00,27.38,27.4,27.31,27.32,352100.0,21.6251,21.6409,21.5698,21.5777,352100.0
2008-07-25 13:40:00,27.32,27.37,27.3,27.36,155500.0,21.5777,21.6172,21.5619,21.6093,155500.0
2008-07-25 13:50:00,27.35,27.49,27.35,27.41,168600.0,21.6014,21.712,21.6014,21.6488,168600.0
2008-07-25 14:00:00,27.42,27.48,27.36,27.46,96400.0,21.6567,21.7041,21.6093,21.6883,96400.0
2008-07-25 14:10:00,27.47,27.48,27.43,27.47,105400.0,21.6962,21.7041,21.6646,21.6962,105400.0
2008-07-25 14:20:00,27.48,27.48,27.37,27.4,123700.0,21.7041,21.7041,21.6172,21.6409,123700.0
2008-07-25 14:30:00,27.41,27.47,27.39,27.45,84400.0,21.6488,21.6962,21.633,21.6804,84400.0
2008-07-25 14:40:00,27.46,27.53,27.45,27.52,111500.0,21.6883,21.7436,21.6804,21.7357,111500.0
2008-07-25 14:50:00,27.52,27.56,27.48,27.54,97000.0,21.7357,21.7673,21.7041,21.7515,97000.0
2008-07-25 15:00:00,27.54,27.56,27.43,27.44,203800.0,21.7515,21.7673,21.6646,21.6725,203800.0
2008-07-25 15:10:00,27.45,27.45,27.33,27.37,184500.0,21.6804,21.6804,21.5856,21.6172,184500.0
2008-07-25 15:20:00,27.37,27.4,27.33,27.36,250300.0,21.6172,21.6409,21.5856,21.6093,250300.0
2008-07-25 15:30:00,27.35,27.35,27.19,27.2,206600.0,21.6014,21.6014,21.4751,21.483,206600.0
2008-07-25 15:40:00,27.19,27.5,27.19,27.5,920600.0,21.4751,21.7199,21.4751,21.7199,920600.0
2008-07-25 15:50:00,27.5,27.59,27.39,27.42,974800.0,21.7199,21.791,21.633,21.6567,974800.0
2008-07-28 09:30:00,27.47,27.71,27.0,27.47,517100.0,21.6962,21.8858,21.325,21.6962,517100.0
2008-07-28 09:40:00,27.44,27.64,27.43,27.48,177000.0,21.6725,21.8305,21.6646,21.7041,177000.0
2008-07-28 09:50:00,27.48,27.72,27.4,27.67,216300.0,21.7041,21.8937,21.6409,21.8542,216300.0
2008-07-28 10:00:00,27.68,27.91,27.66,27.86,236500.0,21.8621,22.0437,21.8463,22.0042,236500.0
2008-07-28 10:10:00,27.86,27.95,27.81,27.91,512200.0,22.0042,22.0753,21.9647,22.0437,512200.0
2008-07-28 10:20:00,27.91,27.94,27.84,27.92,359200.0,22.0437,22.0674,21.9884,22.0516,359200.0
2008-07-28 10:30:00,27.92,27.92,27.6,27.6,347300.0,22.0516,22.0516,21.7989,21.7989,347300.0
2008-07-28 10:40:00,27.6,27.72,27.53,27.56,331700.0,21.7989,21.8937,21.7436,21.7673,331700.0
2008-07-28 10:50:00,27.56,27.57,27.34,27.35,195900.0,21.7673,21.7752,21.5935,21.6014,195900.0
2008-07-28 11:00:00,27.35,27.43,27.14,27.17,244100.0,21.6014,21.6646,21.4356,21.4593,244100.0
2008-07-28 11:10:00,27.17,27.24,27.1,27.14,381700.0,21.4593,21.5146,21.404,21.4356,381700.0
2008-07-28 11:20:00,27.15,27.16,27.01,27.06,277800.0,21.4435,21.4514,21.3329,21.3724,277800.0
2008-07-28 11:30:00,27.05,27.12,27.01,27.03,218700.0,21.3645,21.4198,21.3329,21.3487,218700.0
2008-07-28 11:40:00,27.02,27.08,27.01,27.05,283800.0,21.3408,21.3882,21.3329,21.3645,283800.0
2008-07-28 11:50:00,27.04,27.17,27.02,27.11,165700.0,21.3566,21.4593,21.3408,21.4119,165700.0
2008-07-28 12:00:00,27.11,27.25,27.1,27.18,164100.0,21.4119,21.5225,21.404,21.4672,164100.0
2008-07-28 12:10:00,27.18,27.21,27.08,27.21,135100.0,21.4672,21.4909,21.3882,21.4909,135100.0
2008-07-28 12:20:00,27.21,27.25,27.15,27.23,75200.0,21.4909,21.5225,21.4435,21.5067,75200.0
2008-07-28 12:30:00,27.23,27.33,27.2,27.23,187200.0,21.5067,21.5856,21.483,21.5067,187200.0
2008-07-28 12:40:00,27.23,27.23,27.06,27.13,103000.0,21.5067,21.5067,21.3724,21.4277,103000.0
2008-07-28 12:50:00,27.13,27.15,26.91,26.96,163400.0,21.4277,21.4435,21.2539,21.2934,163400.0
2008-07-28 13:00:00,26.96,27.01,26.91,27.0,132100.0,21.2934,21.3329,21.2539,21.325,132100.0
2008-07-28 13:10:00,27.01,27.02,26.94,26.98,77700.0,21.3329,21.3408,21.2776,21.3092,77700.0
2008-07-28 13:20:00,26.99,27.0,26.9,26.92,121400.0,21.3171,21.325,21.246,21.2618,121400.0
2008-07-28 13:30:00,26.92,26.93,26.88,26.92,130400.0,21.2618,21.2697,21.2302,21.2618,130400.0
2008-07-28 13:40:00,26.93,26.96,26.89,26.91,84000.0,21.2697,21.2934,21.2381,21.2539,84000.0
2008-07-28 13:50:00,26.9,27.01,26.9,26.92,163600.0,21.246,21.3329,21.246,21.2618,163600.0
2008-07-28 14:00:00,26.92,26.99,26.91,26.96,106300.0,21.2618,21.3171,21.2539,21.2934,106300.0
2008-07-28 14:10:00,26.95,26.98,26.89,26.92,164200.0,21.2855,21.3092,21.2381,21.2618,164200.0
2008-07-28 14:20:00,26.92,26.95,26.87,26.88,134800.0,21.2618,21.2855,21.2223,21.2302,134800.0
2008-07-28 14:30:00,26.89,26.95,26.83,26.91,150700.0,21.2381,21.2855,21.1907,21.2539,150700.0
2008-07-28 14:40:00,26.91,26.96,26.83,26.86,150400.0,21.2539,21.2934,21.1907,21.2144,150400.0
2008-07-28 14:50:00,26.87,26.93,26.85,26.87,109200.0,21.2223,21.2697,21.2065,21.2223,109200.0
2008-07-28 15:00:00,26.86,26.89,26.84,26.86,123400.0,21.2144,21.2381,21.1986,21.2144,123400.0
2008-07-28 15:10:00,26.85,26.93,26.85,26.85,184500.0,21.2065,21.2697,21.2065,21.2065,184500.0
2008-07-28 15:20:00,26.85,26.91,26.84,26.85,180700.0,21.2065,21.2539,21.1986,21.2065,180700.0
2008-07-28 15:30:00,26.85,26.89,26.81,26.81,227000.0,21.2065,21.2381,21.1749,21.1749,227000.0
2008-07-28 15:40:00,26.81,26.86,26.78,26.84,292300.0,21.1749,21.2144,21.1512,21.1986,292300.0
2008-07-28 15:50:00,26.84,26.89,26.79,26.81,557100.0,21.1986,21.2381,21.1591,21.1749,557100.0
2008-07-29 09:30:00,26.85,27.28,26.79,26.81,284500.0,21.2065,21.5461,21.1591,21.1749,284500.0
2008-07-29 09:40:00,26.82,26.94,26.65,26.71,170400.0,21.1828,21.2776,21.0486,21.096,170400.0
2008-07-29 09:50:00,26.71,27.0,26.62,26.99,238100.0,21.096,21.325,21.0249,21.3171,238100.0
2008-07-29 10:00:00,27.0,27.28,27.0,27.2,318400.0,21.325,21.5461,21.325,21.483,318400.0
2008-07-29 10:10:00,27.2,27.28,27.12,27.28,149900.0,21.483,21.5461,21.4198,21.5461,149900.0
2008-07-29 10:20:00,27.28,27.4,27.22,27.36,157400.0,21.5461,21.6409,21.4988,21.6093,157400.0
2008-07-29 10:30:00,27.36,27.44,27.33,27.42,182700.0,21.6093,21.6725,21.5856,21.6567,182700.0
2008-07-29 10:40:00,27.42,27.54,27.42,27.5,205300.0,21.6567,21.7515,21.6567,21.7199,205300.0
2008-07-29 10:50:00,27.5,27.52,27.47,27.51,93000.0,21.7199,21.7357,21.6962,21.7278,93000.0
2008-07-29 11:00:00,27.51,27.61,27.49,27.52,167400.0,21.7278,21.8068,21.712,21.7357,167400.0
2008-07-29 11:10:00,27.52,27.66,27.48,27.5,133400.0,21.7357,21.8463,21.7041,21.7199,133400.0
2008-07-29 11:20:00,27.51,27.6,27.42,27.43,117200.0,21.7278,21.7989,21.6567,21.6646,117200.0
2008-07-29 11:30:00,27.44,27.55,27.44,27.49,110800.0,21.6725,21.7594,21.6725,21.712,110800.0
2008-07-29 11:40:00,27.49,27.55,27.49,27.52,154300.0,21.712,21.7594,21.712,21.7357,154300.0
2008-07-29 11:50:00,27.51,27.52,27.36,27.37,107200.0,21.7278,21.7357,21.6093,21.6172,107200.0
2008-07-29 12:00:00,27.37,27.37,27.25,27.33,205400.0,21.6172,21.6172,21.5225,21.5856,205400.0
2008-07-29 12:10:00,27.33,27.34,27.2,27.22,177500.0,21.5856,21.5935,21.483,21.4988,177500.0
2008-07-29 12:20:00,27.22,27.37,27.22,27.37,137300.0,21.4988,21.6172,21.4988,21.6172,137300.0
2008-07-29 12:30:00,27.37,27.38,27.3,27.31,98400.0,21.6172,21.6251,21.5619,21.5698,98400.0
2008-07-29 12:40:00,27.3,27.32,27.25,27.28,146500.0,21.5619,21.5777,21.5225,21.5461,146500.0
2008-07-29 12:50:00,27.29,27.34,27.26,27.31,79300.0,21.554,21.5935,21.5304,21.5698,79300.0
2008-07-29 13:00:00,27.3,27.36,27.28,27.32,75300.0,21.5619,21.6093,21.5461,21.5777,75300.0
2008-07-29 13:10:00,27.32,27.38,27.31,27.36,98800.0,21.5777,21.6251,21.5698,21.6093,98800.0
2008-07-29 13:20:00,27.36,27.39,27.32,27.39,116800.0,21.6093,21.633,21.5777,21.633,116800.0
2008-07-29 13:30:00,27.39,27.55,27.38,27.45,109100.0,21.633,21.7594,21.6251,21.6804,109100.0
2008-07-29 13:40:00,27.45,27.52,27.43,27.46,64400.0,21.6804,21.7357,21.6646,21.6883,64400.0
2008-07-29 13:50:00,27.46,27.53,27.46,27.51,157100.0,21.6883,21.7436,21.6883,21.7278,157100.0
2008-07-29 14:00:00,27.51,27.52,27.34,27.34,162600.0,21.7278,21.7357,21.5935,21.5935,162600.0
2008-07-29 14:10:00,27.35,27.41,27.27,27.41,112900.0,21.6014,21.6488,21.5382,21.6488,112900.0
2008-07-29 14:20:00,27.4,27.47,27.39,27.4,209400.0,21.6409,21.6962,21.633,21.6409,209400.0
2008-07-29 14:30:00,27.41,27.45,27.32,27.33,138500.0,21.6488,21.6804,21.5777,21.5856,138500.0
2008-07-29 14:40:00,27.34,27.42,27.28,27.38,142700.0,21.5935,21.6567,21.5461,21.6251,142700.0
2008-07-29 14:50:00,27.38,27.48,27.36,27.4,276700.0,21.6251,21.7041,21.6093,21.6409,276700.0
2008-07-29 15:00:00,27.41,27.45,27.38,27.4,114100.0,21.6488,21.6804,21.6251,21.6409,114100.0
2008-07-29 15:10:00,27.41,27.48,27.39,27.46,168300.0,21.6488,21.7041,21.633,21.6883,168300.0
2008-07-29 15:20:00,27.46,27.59,27.45,27.57,394700.0,21.6883,21.791,21.6804,21.7752,394700.0
2008-07-29 15:30:00,27.58,27.63,27.57,27.59,275000.0,21.7831,21.8226,21.7752,21.791,275000.0
2008-07-29 15:40:00,27.59,27.62,27.55,27.57,442300.0,21.791,21.8147,21.7594,21.7752,442300.0
2008-07-29 15:50:00,27.57,27.6,27.47,27.5,474800.0,21.7752,21.7989,21.6962,21.7199,474800.0
2008-07-30 09:30:00,27.65,27.93,27.51,27.88,300000.0,21.8384,22.0595,21.7278,22.02,300000.0
2008-07-30 09:40:00,27.87,27.9,27.47,27.51,339800.0,22.0121,22.0358,21.6962,21.7278,339800.0
2008-07-30 09:50:00,27.52,27.55,27.26,27.31,413000.0,21.7357,21.7594,21.5304,21.5698,413000.0
2008-07-30 10:00:00,27.31,27.4,27.22,27.4,392900.0,21.5698,21.6409,21.4988,21.6409,392900.0
2008-07-30 10:10:00,27.4,27.62,27.39,27.54,273800.0,21.6409,21.8147,21.633,21.7515,273800.0
2008-07-30 10:20:00,27.54,27.54,27.27,27.29,258100.0,21.7515,21.7515,21.5382,21.554,258100.0
2008-07-30 10:30:00,27.28,27.35,27.07,27.08,279600.0,21.5461,21.6014,21.3803,21.3882,279600.0
2008-07-30 10:40:00,27.08,27.32,27.03,27.24,249800.0,21.3882,21.5777,21.3487,21.5146,249800.0
2008-07-30 10:50:00,27.24,27.25,26.87,26.96,317700.0,21.5146,21.5225,21.2223,21.2934,317700.0
2008-07-30 11:00:00,26.96,27.21,26.96,27.2,233000.0,21.2934,21.4909,21.2934,21.483,233000.0
2008-07-30 11:10:00,27.2,27.22,27.15,27.17,250900.0,21.483,21.4988,21.4435,21.4593,250900.0
2008-07-30 11:20:00,27.18,27.28,27.17,27.28,245400.0,21.4672,21.5461,21.4593,21.5461,245400.0
2008-07-30 11:30:00,27.28,27.31,27.12,27.18,173800.0,21.5461,21.5698,21.4198,21.4672,173800.0
2008-07-30 11:40:00,27.17,27.22,27.17,27.19,147100.0,21.4593,21.4988,21.4593,21.4751,147100.0
2008-07-30 11:50:00,27.19,27.22,27.15,27.17,119100.0,21.4751,21.4988,21.4435,21.4593,119100.0
2008-07-30 12:00:00,27.18,27.2,27.15,27.17,55200.0,21.4672,21.483,21.4435,21.4593,55200.0
2008-07-30 12:10:00,27.16,27.21,27.12,27.2,176100.0,21.4514,21.4909,21.4198,21.483,176100.0
2008-07-30 12:20:00,27.2,27.21,27.13,27.18,89800.0,21.483,21.4909,21.4277,21.4672,89800.0
2008-07-30 12:30:00,27.18,27.18,27.03,27.03,106500.0,21.4672,21.4672,21.3487,21.3487,106500.0
2008-07-30 12:40:00,27.02,27.11,26.94,26.94,191400.0,21.3408,21.4119,21.2776,21.2776,191400.0
2008-07-30 12:50:00,26.94,26.97,26.87,26.87,164800.0,21.2776,21.3013,21.2223,21.2223,164800.0
2008-07-30 13:00:00,26.87,26.88,26.7,26.76,215800.0,21.2223,21.2302,21.0881,21.1354,215800.0
2008-07-30 13:10:00,26.76,26.9,26.69,26.87,198200.0,21.1354,21.246,21.0802,21.2223,198200.0
2008-07-30 13:20:00,26.88,26.93,26.79,26.79,242300.0,21.2302,21.2697,21.1591,21.1591,242300.0
2008-07-30 13:30:00,26.79,26.81,26.71,26.8,206300.0,21.1591,21.1749,21.096,21.167,206300.0
2008-07-30 13:40:00,26.8,26.84,26.78,26.83,157800.0,21.167,21.1986,21.1512,21.1907,157800.0
2008-07-30 13:50:00,26.83,26.83,26.72,26.82,153300.0,21.1907,21.1907,21.1039,21.1828,153300.0
2008-07-30 14:00:00,26.82,26.82,26.72,26.8,270200.0,21.1828,21.1828,21.1039,21.167,270200.0
2008-07-30 14:10:00,26.8,26.86,26.79,26.8,203500.0,21.167,21.2144,21.1591,21.167,203500.0
2008-07-30 14:20:00,26.79,26.85,26.73,26.85,227600.0,21.1591,21.2065,21.1117,21.2065,227600.0
2008-07-30 14:30:00,26.85,26.9,26.83,26.85,232400.0,21.2065,21.246,21.1907,21.2065,232400.0
2008-07-30 14:40:00,26.85,26.96,26.82,26.89,478800.0,21.2065,21.2934,21.1828,21.2381,478800.0
2008-07-30 14:50:00,26.89,27.0,26.88,26.98,188200.0,21.2381,21.325,21.2302,21.3092,188200.0
2008-07-30 15:00:00,26.98,27.06,26.96,27.05,338900.0,21.3092,21.3724,21.2934,21.3645,338900.0
2008-07-30 15:10:00,27.05,27.16,27.05,27.13,166600.0,21.3645,21.4514,21.3645,21.4277,166600.0
2008-07-30 15:20:00,27.13,27.23,27.1,27.22,181600.0,21.4277,21.5067,21.404,21.4988,181600.0
2008-07-30 15:30:00,27.22,27.31,27.18,27.31,411400.0,21.4988,21.5698,21.4672,21.5698,411400.0
2008-07-30 15:40:00,27.31,27.44,27.3,27.42,568200.0,21.5698,21.6725,21.5619,21.6567,568200.0
2008-07-30 15:50:00,27.42,27.48,27.27,27.31,947100.0,21.6567,21.7041,21.5382,21.5698,947100.0
2008-07-31 09:30:00,27.12,28.11,27.12,28.06,913700.0,21.4198,22.2017,21.4198,22.1622,913700.0
2008-07-31 09:40:00,28.06,28.23,27.95,28.12,1197100.0,22.1622,22.2965,22.0753,22.2096,1197100.0
2008-07-31 09:50:00,28.12,28.33,28.07,28.24,924400.0,22.2096,22.3755,22.1701,22.3044,924400.0
2008-07-31 10:00:00,28.23,28.39,28.02,28.18,578900.0,22.2965,22.4228,22.1306,22.257,578900.0
2008-07-31 10:10:00,28.18,28.3,28.07,28.21,258500.0,22.257,22.3518,22.1701,22.2807,258500.0
2008-07-31 10:20:00,28.22,28.27,28.15,28.24,307600.0,22.2886,22.3281,22.2333,22.3044,307600.0
2008-07-31 10:30:00,28.24,28.35,28.24,28.32,287100.0,22.3044,22.3912,22.3044,22.3676,287100.0
2008-07-31 10:40:00,28.32,28.54,28.32,28.53,2018500.0,22.3676,22.5413,22.3676,22.5334,2018500.0
2008-07-31 10:50:00,28.52,28.59,28.48,28.55,322000.0,22.5255,22.5808,22.4939,22.5492,322000.0
2008-07-31 11:00:00,28.55,28.61,28.49,28.57,311800.0,22.5492,22.5966,22.5018,22.565,311800.0
2008-07-31 11:10:00,28.57,28.58,28.46,28.51,131000.0,22.565,22.5729,22.4781,22.5176,131000.0
2008-07-31 11:20:00,28.52,28.54,28.42,28.5,295000.0,22.5255,22.5413,22.4465,22.5097,295000.0
2008-07-31 11:30:00,28.49,28.51,28.38,28.39,235400.0,22.5018,22.5176,22.4149,22.4228,235400.0
2008-07-31 11:40:00,28.39,28.39,28.21,28.22,354600.0,22.4228,22.4228,22.2807,22.2886,354600.0
2008-07-31 11:50:00,28.22,28.27,28.14,28.18,227700.0,22.2886,22.3281,22.2254,22.257,227700.0
2008-07-31 12:00:00,28.18,28.28,28.16,28.28,206800.0,22.257,22.336,22.2412,22.336,206800.0
2008-07-31 12:10:00,28.27,28.44,28.27,28.38,377800.0,22.3281,22.4623,22.3281,22.4149,377800.0
2008-07-31 12:20:00,28.39,28.57,28.39,28.5,155100.0,22.4228,22.565,22.4228,22.5097,155100.0
2008-07-31 12:30:00,28.5,28.57,28.5,28.53,127200.0,22.5097,22.565,22.5097,22.5334,127200.0
2008-07-31 12:40:00,28.53,28.55,28.46,28.52,189200.0,22.5334,22.5492,22.4781,22.5255,189200.0
2008-07-31 12:50:00,28.51,28.6,28.51,28.57,291600.0,22.5176,22.5887,22.5176,22.565,291600.0
2008-07-31 13:00:00,28.57,28.65,28.56,28.62,229500.0,22.565,22.6282,22.5571,22.6045,229500.0
2008-07-31 13:10:00,28.62,28.82,28.62,28.71,307000.0,22.6045,22.7625,22.6045,22.6756,307000.0
2008-07-31 13:20:00,28.71,28.94,28.69,28.94,364900.0,22.6756,22.8572,22.6598,22.8572,364900.0
2008-07-31 13:30:00,28.94,28.95,28.79,28.83,225900.0,22.8572,22.8651,22.7388,22.7704,225900.0
2008-07-31 13:40:00,28.83,28.85,28.7,28.72,325400.0,22.7704,22.7862,22.6677,22.6835,325400.0
2008-07-31 13:50:00,28.72,28.73,28.55,28.56,118300.0,22.6835,22.6914,22.5492,22.5571,118300.0
2008-07-31 14:00:00,28.55,28.79,28.53,28.74,299500.0,22.5492,22.7388,22.5334,22.6993,299500.0
2008-07-31 14:10:00,28.75,28.97,28.74,28.89,440400.0,22.7072,22.8809,22.6993,22.8177,440400.0
2008-07-31 14:20:00,28.89,28.93,28.82,28.87,264600.0,22.8177,22.8493,22.7625,22.802,264600.0
2008-07-31 14:30:00,28.87,28.93,28.82,28.87,347400.0,22.802,22.8493,22.7625,22.802,347400.0
2008-07-31 14:40:00,28.87,28.87,28.74,28.78,230400.0,22.802,22.802,22.6993,22.7309,230400.0
2008-07-31 14:50:00,28.78,28.78,28.6,28.63,301600.0,22.7309,22.7309,22.5887,22.6124,301600.0
2008-07-31 15:00:00,28.63,28.66,28.48,28.5,392200.0,22.6124,22.6361,22.4939,22.5097,392200.0
2008-07-31 15:10:00,28.5,28.58,28.44,28.46,335500.0,22.5097,22.5729,22.4623,22.4781,335500.0
2008-07-31 15:20:00,28.47,28.49,28.32,28.41,498300.0,22.486,22.5018,22.3676,22.4386,498300.0
2008-07-31 15:30:00,28.41,28.47,28.36,28.39,427800.0,22.4386,22.486,22.3991,22.4228,427800.0
2008-07-31 15:40:00,28.38,28.41,28.11,28.12,499400.0,22.4149,22.4386,22.2017,22.2096,499400.0
2008-07-31 15:50:00,28.11,28.2,28.06,28.08,1211700.0,22.2017,22.2728,22.1622,22.178,1211700.0
2008-08-01 09:30:00,27.99,28.31,27.5,28.03,703500.0,22.1069,22.3597,21.7199,22.1385,703500.0
2008-08-01 09:40:00,28.03,28.04,27.75,27.95,415500.0,22.1385,22.1464,21.9174,22.0753,415500.0
2008-08-01 09:50:00,27.95,27.95,27.62,27.83,418400.0,22.0753,22.0753,21.8147,21.9805,418400.0
2008-08-01 10:00:00,27.84,27.9,27.64,27.73,476600.0,21.9884,22.0358,21.8305,21.9016,476600.0
2008-08-01 10:10:00,27.73,27.75,27.54,27.62,337500.0,21.9016,21.9174,21.7515,21.8147,337500.0
2008-08-01 10:20:00,27.63,27.64,27.44,27.59,272800.0,21.8226,21.8305,21.6725,21.791,272800.0
2008-08-01 10:30:00,27.6,27.76,27.6,27.75,271600.0,21.7989,21.9253,21.7989,21.9174,271600.0
2008-08-01 10:40:00,27.75,27.75,27.6,27.67,128400.0,21.9174,21.9174,21.7989,21.8542,128400.0
2008-08-01 10:50:00,27.67,27.68,27.5,27.57,113800.0,21.8542,21.8621,21.7199,21.7752,113800.0
2008-08-01 11:00:00,27.57,27.61,27.49,27.51,134200.0,21.7752,21.8068,21.712,21.7278,134200.0
2008-08-01 11:10:00,27.5,27.68,27.5,27.68,155500.0,21.7199,21.8621,21.7199,21.8621,155500.0
2008-08-01 11:20:00,27.68,27.81,27.65,27.78,113900.0,21.8621,21.9647,21.8384,21.9411,113900.0
2008-08-01 11:30:00,27.79,28.08,27.79,28.08,188000.0,21.949,22.178,21.949,22.178,188000.0
2008-08-01 11:40:00,28.08,28.08,27.88,27.9,171100.0,22.178,22.178,22.02,22.0358,171100.0
2008-08-01 11:50:00,27.91,27.95,27.87,27.89,91400.0,22.0437,22.0753,22.0121,22.0279,91400.0
2008-08-01 12:00:00,27.89,27.9,27.75,27.78,226800.0,22.0279,22.0358,21.9174,21.9411,226800.0
2008-08-01 12:10:00,27.78,27.88,27.67,27.67,157400.0,21.9411,22.02,21.8542,21.8542,157400.0
2008-08-01 12:20:00,27.68,27.68,27.63,27.65,147300.0,21.8621,21.8621,21.8226,21.8384,147300.0
2008-08-01 12:30:00,27.65,27.7,27.57,27.62,150400.0,21.8384,21.8779,21.7752,21.8147,150400.0
2008-08-01 12:40:00,27.62,27.63,27.52,27.55,135200.0,21.8147,21.8226,21.7357,21.7594,135200.0
2008-08-01 12:50:00,27.54,27.57,27.47,27.52,251000.0,21.7515,21.7752,21.6962,21.7357,251000.0
2008-08-01 13:00:00,27.53,27.61,27.51,27.6,150500.0,21.7436,21.8068,21.7278,21.7989,150500.0
2008-08-01 13:10:00,27.61,27.79,27.61,27.78,165800.0,21.8068,21.949,21.8068,21.9411,165800.0
2008-08-01 13:20:00,27.78,27.85,27.72,27.81,92300.0,21.9411,21.9963,21.8937,21.9647,92300.0
2008-08-01 13:30:00,27.81,27.82,27.7,27.76,122600.0,21.9647,21.9726,21.8779,21.9253,122600.0
2008-08-01 13:40:00,27.77,27.95,27.73,27.95,199300.0,21.9332,22.0753,21.9016,22.0753,199300.0
2008-08-01 13:50:00,27.95,27.98,27.9,27.91,127700.0,22.0753,22.099,22.0358,22.0437,127700.0
2008-08-01 14:00:00,27.91,27.91,27.75,27.87,131000.0,22.0437,22.0437,21.9174,22.0121,131000.0
2008-08-01 14:10:00,27.88,27.9,27.83,27.87,80300.0,22.02,22.0358,21.9805,22.0121,80300.0
2008-08-01 14:20:00,27.86,27.97,27.86,27.97,79600.0,22.0042,22.0911,22.0042,22.0911,79600.0
2008-08-01 14:30:00,27.97,27.97,27.84,27.94,273700.0,22.0911,22.0911,21.9884,22.0674,273700.0
2008-08-01 14:40:00,27.94,28.16,27.88,28.16,223800.0,22.0674,22.2412,22.02,22.2412,223800.0
2008-08-01 14:50:00,28.16,28.24,28.06,28.23,366600.0,22.2412,22.3044,22.1622,22.2965,366600.0
2008-08-01 15:00:00,28.24,28.25,28.07,28.11,317400.0,22.3044,22.3123,22.1701,22.2017,317400.0
2008-08-01 15:10:00,28.1,28.15,28.0,28.05,377900.0,22.1938,22.2333,22.1148,22.1543,377900.0
2008-08-01 15:20:00,28.04,28.17,28.04,28.15,256100.0,22.1464,22.2491,22.1464,22.2333,256100.0
2008-08-01 15:30:00,28.14,28.25,28.08,28.23,425400.0,22.2254,22.3123,22.178,22.2965,425400.0
2008-08-01 15:40:00,28.23,28.29,28.22,28.27,717000.0,22.2965,22.3439,22.2886,22.3281,717000.0
2008-08-01 15:50:00,28.27,28.28,28.15,28.15,971600.0,22.3281,22.336,22.2333,22.2333,971600.0
2008-08-04 09:30:00,28.83,29.2,28.51,29.16,628400.0,22.7704,23.0626,22.5176,23.031,628400.0
2008-08-04 09:40:00,29.15,29.28,28.87,28.89,874400.0,23.0231,23.1258,22.802,22.8177,874400.0
2008-08-04 09:50:00,28.9,29.01,28.73,28.99,464800.0,22.8256,22.9125,22.6914,22.8967,464800.0
2008-08-04 10:00:00,28.99,29.01,28.68,28.8,439700.0,22.8967,22.9125,22.6519,22.7467,439700.0
2008-08-04 10:10:00,28.8,28.88,28.5,28.54,260100.0,22.7467,22.8099,22.5097,22.5413,260100.0
2008-08-04 10:20:00,28.53,28.69,28.45,28.65,170700.0,22.5334,22.6598,22.4702,22.6282,170700.0
2008-08-04 10:30:00,28.63,28.88,28.62,28.88,238200.0,22.6124,22.8099,22.6045,22.8099,238200.0
2008-08-04 10:40:00,28.87,29.0,28.87,28.95,223000.0,22.802,22.9046,22.802,22.8651,223000.0
2008-08-04 10:50:00,28.95,29.0,28.94,29.0,139100.0,22.8651,22.9046,22.8572,22.9046,139100.0
2008-08-04 11:00:00,29.0,29.0,28.89,28.95,257700.0,22.9046,22.9046,22.8177,22.8651,257700.0
2008-08-04 11:10:00,28.94,28.96,28.82,28.91,230900.0,22.8572,22.873,22.7625,22.8335,230900.0
2008-08-04 11:20:00,28.91,29.0,28.89,28.98,137500.0,22.8335,22.9046,22.8177,22.8888,137500.0
2008-08-04 11:30:00,28.98,29.24,28.94,29.07,502400.0,22.8888,23.0942,22.8572,22.9599,502400.0
2008-08-04 11:40:00,29.08,29.2,28.86,28.87,264500.0,22.9678,23.0626,22.7941,22.802,264500.0
2008-08-04 11:50:00,28.87,28.9,28.83,28.84,139900.0,22.802,22.8256,22.7704,22.7783,139900.0
2008-08-04 12:00:00,28.83,29.02,27.5,28.97,539300.0,22.7704,22.9204,21.7199,22.8809,539300.0
2008-08-04 12:10:00,28.97,29.5,28.82,29.01,326300.0,22.8809,23.2995,22.7625,22.9125,326300.0
2008-08-04 12:20:00,29.0,29.03,28.94,28.98,158800.0,22.9046,22.9283,22.8572,22.8888,158800.0
2008-08-04 12:30:00,28.98,29.0,28.88,28.89,103700.0,22.8888,22.9046,22.8099,22.8177,103700.0
2008-08-04 12:40:00,28.9,28.94,28.85,28.88,330600.0,22.8256,22.8572,22.7862,22.8099,330600.0
2008-08-04 12:50:00,28.88,28.99,28.88,28.95,108300.0,22.8099,22.8967,22.8099,22.8651,108300.0
2008-08-04 13:00:00,28.95,28.96,28.88,28.93,102600.0,22.8651,22.873,22.8099,22.8493,102600.0
2008-08-04 13:10:00,28.93,28.99,28.92,28.94,174600.0,22.8493,22.8967,22.8414,22.8572,174600.0
2008-08-04 13:20:00,28.94,28.95,28.89,28.94,116300.0,22.8572,22.8651,22.8177,22.8572,116300.0
2008-08-04 13:30:00,28.93,28.95,28.91,28.95,89400.0,22.8493,22.8651,22.8335,22.8651,89400.0
2008-08-04 13:40:00,28.95,28.96,28.91,28.92,102900.0,22.8651,22.873,22.8335,22.8414,102900.0
2008-08-04 13:50:00,28.91,28.96,28.91,28.95,146300.0,22.8335,22.873,22.8335,22.8651,146300.0
2008-08-04 14:00:00,28.94,29.04,28.93,29.01,237200.0,22.8572,22.9362,22.8493,22.9125,237200.0
2008-08-04 14:10:00,29.0,29.17,28.96,29.16,303300.0,22.9046,23.0389,22.873,23.031,303300.0
2008-08-04 14:20:00,29.16,29.25,29.02,29.08,294900.0,23.031,23.1021,22.9204,22.9678,294900.0
2008-08-04 14:30:00,29.09,29.16,29.0,29.06,216400.0,22.9757,23.031,22.9046,22.952,216400.0
2008-08-04 14:40:00,29.06,29.16,29.06,29.07,158000.0,22.952,23.031,22.952,22.9599,158000.0
2008-08-04 14:50:00,29.08,29.16,29.06,29.16,113900.0,22.9678,23.031,22.952,23.031,113900.0
2008-08-04 15:00:00,29.16,29.2,28.96,29.16,186200.0,23.031,23.0626,22.873,23.031,186200.0
2008-08-04 15:10:00,29.16,29.19,29.14,29.15,173500.0,23.031,23.0547,23.0152,23.0231,173500.0
2008-08-04 15:20:00,29.15,29.16,29.05,29.06,226500.0,23.0231,23.031,22.9441,22.952,226500.0
2008-08-04 15:30:00,29.06,29.14,29.02,29.09,241100.0,22.952,23.0152,22.9204,22.9757,241100.0
2008-08-04 15:40:00,29.08,29.08,28.95,29.02,410900.0,22.9678,22.9678,22.8651,22.9204,410900.0
2008-08-04 15:50:00,29.02,29.05,28.96,28.98,517300.0,22.9204,22.9441,22.873,22.8888,517300.0
2008-08-05 09:30:00,28.96,29.4,28.96,29.39,664700.0,22.873,23.2206,22.873,23.2127,664700.0
2008-08-05 09:40:00,29.4,29.55,29.26,29.42,391500.0,23.2206,23.339,23.11,23.2364,391500.0
2008-08-05 09:50:00,29.41,29.5,29.25,29.33,299100.0,23.2285,23.2995,23.1021,23.1653,299100.0
2008-08-05 10:00:00,29.33,29.6,29.26,29.55,461900.0,23.1653,23.3785,23.11,23.339,461900.0
2008-08-05 10:10:00,29.55,29.75,29.34,29.63,333600.0,23.339,23.497,23.1732,23.4022,333600.0
2008-08-05 10:20:00,29.63,29.75,29.58,29.65,325200.0,23.4022,23.497,23.3627,23.418,325200.0
2008-08-05 10:30:00,29.66,29.75,29.64,29.68,204400.0,23.4259,23.497,23.4101,23.4417,204400.0
2008-08-05 10:40:00,29.67,29.68,29.55,29.58,342700.0,23.4338,23.4417,23.339,23.3627,342700.0
2008-08-05 10:50:00,29.57,29.75,29.56,29.69,222000.0,23.3548,23.497,23.3469,23.4496,222000.0
2008-08-05 11:00:00,29.7,29.78,29.62,29.73,286600.0,23.4575,23.5207,23.3943,23.4812,286600.0
2008-08-05 11:10:00,29.73,29.79,29.61,29.64,402900.0,23.4812,23.5286,23.3864,23.4101,402900.0
2008-08-05 11:20:00,29.65,29.74,29.63,29.67,132900.0,23.418,23.4891,23.4022,23.4338,132900.0
2008-08-05 11:30:00,29.67,29.72,29.6,29.67,184800.0,23.4338,23.4733,23.3785,23.4338,184800.0
2008-08-05 11:40:00,29.67,29.7,29.62,29.7,226500.0,23.4338,23.4575,23.3943,23.4575,226500.0
2008-08-05 11:50:00,29.69,29.7,29.64,29.66,214000.0,23.4496,23.4575,23.4101,23.4259,214000.0
2008-08-05 12:00:00,29.67,29.75,29.62,29.74,240600.0,23.4338,23.497,23.3943,23.4891,240600.0
2008-08-05 12:10:00,29.74,29.83,29.74,29.82,200700.0,23.4891,23.5602,23.4891,23.5523,200700.0
2008-08-05 12:20:00,29.83,29.85,29.8,29.84,158000.0,23.5602,23.576,23.5365,23.5681,158000.0
2008-08-05 12:30:00,29.83,29.85,29.78,29.82,132300.0,23.5602,23.576,23.5207,23.5523,132300.0
2008-08-05 12:40:00,29.82,29.85,29.77,29.83,172800.0,23.5523,23.576,23.5128,23.5602,172800.0
2008-08-05 12:50:00,29.83,29.84,29.75,29.76,152800.0,23.5602,23.5681,23.497,23.5049,152800.0
2008-08-05 13:00:00,29.76,29.82,29.75,29.8,132800.0,23.5049,23.5523,23.497,23.5365,132800.0
2008-08-05 13:10:00,29.8,29.8,29.75,29.76,97900.0,23.5365,23.5365,23.497,23.5049,97900.0
2008-08-05 13:20:00,29.77,29.85,29.76,29.85,179400.0,23.5128,23.576,23.5049,23.576,179400.0
2008-08-05 13:30:00,29.84,29.92,29.84,29.89,233900.0,23.5681,23.6313,23.5681,23.6076,233900.0
2008-08-05 13:40:00,29.9,29.97,29.88,29.88,189300.0,23.6155,23.6707,23.5997,23.5997,189300.0
2008-08-05 13:50:00,29.88,29.98,29.84,29.87,238000.0,23.5997,23.6786,23.5681,23.5918,238000.0
2008-08-05 14:00:00,29.87,29.89,29.8,29.85,251600.0,23.5918,23.6076,23.5365,23.576,251600.0
2008-08-05 14:10:00,29.85,29.96,29.75,29.84,322800.0,23.576,23.6629,23.497,23.5681,322800.0
2008-08-05 14:20:00,29.84,29.88,29.75,29.86,272000.0,23.5681,23.5997,23.497,23.5839,272000.0
2008-08-05 14:30:00,29.86,29.95,29.84,29.9,201000.0,23.5839,23.655,23.5681,23.6155,201000.0
2008-08-05 14:40:00,29.9,30.0,29.88,29.98,304500.0,23.6155,23.6944,23.5997,23.6786,304500.0
2008-08-05 14:50:00,29.97,29.97,29.81,29.81,231300.0,23.6707,23.6707,23.5444,23.5444,231300.0
2008-08-05 15:00:00,29.81,29.94,29.8,29.87,371800.0,23.5444,23.6471,23.5365,23.5918,371800.0
2008-08-05 15:10:00,29.87,29.93,29.85,29.92,402000.0,23.5918,23.6392,23.576,23.6313,402000.0
2008-08-05 15:20:00,29.92,29.93,29.88,29.93,347000.0,23.6313,23.6392,23.5997,23.6392,347000.0
2008-08-05 15:30:00,29.93,30.27,29.92,30.17,920300.0,23.6392,23.9077,23.6313,23.8287,920300.0
2008-08-05 15:40:00,30.17,30.28,30.1,30.27,765700.0,23.8287,23.9156,23.7734,23.9077,765700.0
2008-08-05 15:50:00,30.27,30.48,30.26,30.44,1171500.0,23.9077,24.0736,23.8998,24.042,1171500.0
2008-08-06 09:30:00,30.41,30.41,29.71,30.18,563000.0,24.0183,24.0183,23.4654,23.8366,563000.0
2008-08-06 09:40:00,30.19,30.34,29.92,29.93,398800.0,23.8445,23.963,23.6313,23.6392,398800.0
2008-08-06 09:50:00,29.94,30.0,29.8,30.0,267600.0,23.6471,23.6944,23.5365,23.6944,267600.0
2008-08-06 10:00:00,30.0,30.11,29.97,30.04,333300.0,23.6944,23.7813,23.6707,23.726,333300.0
2008-08-06 10:10:00,30.04,30.05,29.79,29.95,267700.0,23.726,23.7339,23.5286,23.655,267700.0
2008-08-06 10:20:00,29.95,30.02,29.83,29.9,206600.0,23.655,23.7102,23.5602,23.6155,206600.0
2008-08-06 10:30:00,29.89,30.0,29.76,29.99,242500.0,23.6076,23.6944,23.5049,23.6865,242500.0
2008-08-06 10:40:00,29.99,29.99,29.79,29.85,147000.0,23.6865,23.6865,23.5286,23.576,147000.0
2008-08-06 10:50:00,29.85,29.94,29.81,29.94,122000.0,23.576,23.6471,23.5444,23.6471,122000.0
2008-08-06 11:00:00,29.93,30.04,29.89,30.01,190000.0,23.6392,23.726,23.6076,23.7023,190000.0
2008-08-06 11:10:00,30.0,30.02,29.93,29.94,150400.0,23.6944,23.7102,23.6392,23.6471,150400.0
2008-08-06 11:20:00,29.95,30.0,29.92,29.95,147400.0,23.655,23.6944,23.6313,23.655,147400.0
2008-08-06 11:30:00,29.94,30.0,29.91,29.99,207500.0,23.6471,23.6944,23.6234,23.6865,207500.0
2008-08-06 11:40:00,29.99,30.01,29.88,29.95,163500.0,23.6865,23.7023,23.5997,23.655,163500.0
2008-08-06 11:50:00,29.95,29.97,29.86,29.91,108500.0,23.655,23.6707,23.5839,23.6234,108500.0
2008-08-06 12:00:00,29.91,29.99,29.89,29.92,148100.0,23.6234,23.6865,23.6076,23.6313,148100.0
2008-08-06 12:10:00,29.91,29.95,29.9,29.94,147600.0,23.6234,23.655,23.6155,23.6471,147600.0
2008-08-06 12:20:00,29.94,30.0,29.94,29.94,159300.0,23.6471,23.6944,23.6471,23.6471,159300.0
2008-08-06 12:30:00,29.94,29.97,29.91,29.92,69300.0,23.6471,23.6707,23.6234,23.6313,69300.0
2008-08-06 12:40:00,29.92,29.99,29.85,29.86,100000.0,23.6313,23.6865,23.576,23.5839,100000.0
2008-08-06 12:50:00,29.86,29.87,29.75,29.76,116300.0,23.5839,23.5918,23.497,23.5049,116300.0
2008-08-06 13:00:00,29.76,29.79,29.68,29.79,172100.0,23.5049,23.5286,23.4417,23.5286,172100.0
2008-08-06 13:10:00,29.78,29.79,29.72,29.78,86900.0,23.5207,23.5286,23.4733,23.5207,86900.0
2008-08-06 13:20:00,29.77,29.8,29.74,29.78,69600.0,23.5128,23.5365,23.4891,23.5207,69600.0
2008-08-06 13:30:00,29.79,29.79,29.72,29.72,106800.0,23.5286,23.5286,23.4733,23.4733,106800.0
2008-08-06 13:40:00,29.73,29.74,29.66,29.68,169800.0,23.4812,23.4891,23.4259,23.4417,169800.0
2008-08-06 13:50:00,29.68,29.68,29.51,29.58,246700.0,23.4417,23.4417,23.3074,23.3627,246700.0
2008-08-06 14:00:00,29.57,29.65,29.49,29.49,165300.0,23.3548,23.418,23.2916,23.2916,165300.0
2008-08-06 14:10:00,29.49,29.53,29.36,29.44,358000.0,23.2916,23.3232,23.189,23.2521,358000.0
2008-08-06 14:20:00,29.45,29.55,29.44,29.52,116900.0,23.26,23.339,23.2521,23.3153,116900.0
2008-08-06 14:30:00,29.51,29.7,29.51,29.66,429000.0,23.3074,23.4575,23.3074,23.4259,429000.0
2008-08-06 14:40:00,29.66,29.85,29.66,29.85,208600.0,23.4259,23.576,23.4259,23.576,208600.0
2008-08-06 14:50:00,29.86,29.93,29.85,29.86,313400.0,23.5839,23.6392,23.576,23.5839,313400.0
2008-08-06 15:00:00,29.86,29.89,29.84,29.88,301500.0,23.5839,23.6076,23.5681,23.5997,301500.0
2008-08-06 15:10:00,29.88,29.91,29.83,29.89,203100.0,23.5997,23.6234,23.5602,23.6076,203100.0
2008-08-06 15:20:00,29.9,29.92,29.85,29.87,392800.0,23.6155,23.6313,23.576,23.5918,392800.0
2008-08-06 15:30:00,29.87,29.89,29.7,29.75,538000.0,23.5918,23.6076,23.4575,23.497,538000.0
2008-08-06 15:40:00,29.75,29.91,29.72,29.91,506000.0,23.497,23.6234,23.4733,23.6234,506000.0
2008-08-06 15:50:00,29.9,30.04,29.86,29.86,643000.0,23.6155,23.726,23.5839,23.5839,643000.0
2008-08-07 09:30:00,29.79,29.95,29.41,29.53,283300.0,23.5286,23.655,23.2285,23.3232,283300.0
2008-08-07 09:40:00,29.54,29.63,29.25,29.35,364400.0,23.3311,23.4022,23.1021,23.1811,364400.0
2008-08-07 09:50:00,29.35,29.49,29.25,29.42,157900.0,23.1811,23.2916,23.1021,23.2364,157900.0
2008-08-07 10:00:00,29.43,29.52,29.34,29.4,254600.0,23.2442,23.3153,23.1732,23.2206,254600.0
2008-08-07 10:10:00,29.39,29.76,29.32,29.76,164500.0,23.2127,23.5049,23.1574,23.5049,164500.0
2008-08-07 10:20:00,29.76,29.89,29.71,29.86,194100.0,23.5049,23.6076,23.4654,23.5839,194100.0
2008-08-07 10:30:00,29.85,29.88,29.6,29.63,139200.0,23.576,23.5997,23.3785,23.4022,139200.0
2008-08-07 10:40:00,29.63,29.66,29.48,29.58,128700.0,23.4022,23.4259,23.2837,23.3627,128700.0
2008-08-07 10:50:00,29.59,29.59,29.48,29.49,68900.0,23.3706,23.3706,23.2837,23.2916,68900.0
2008-08-07 11:00:00,29.49,29.52,29.35,29.46,184600.0,23.2916,23.3153,23.1811,23.2679,184600.0
2008-08-07 11:10:00,29.46,29.54,29.45,29.46,113600.0,23.2679,23.3311,23.26,23.2679,113600.0
2008-08-07 11:20:00,29.45,29.59,29.45,29.58,71000.0,23.26,23.3706,23.26,23.3627,71000.0
2008-08-07 11:30:00,29.58,29.63,29.53,29.61,87300.0,23.3627,23.4022,23.3232,23.3864,87300.0
2008-08-07 11:40:00,29.62,29.67,29.55,29.66,70900.0,23.3943,23.4338,23.339,23.4259,70900.0
2008-08-07 11:50:00,29.67,29.68,29.58,29.58,57500.0,23.4338,23.4417,23.3627,23.3627,57500.0
2008-08-07 12:00:00,29.59,29.59,29.41,29.45,145000.0,23.3706,23.3706,23.2285,23.26,145000.0
2008-08-07 12:10:00,29.44,29.49,29.41,29.48,100100.0,23.2521,23.2916,23.2285,23.2837,100100.0
2008-08-07 12:20:00,29.48,29.51,29.44,29.49,72800.0,23.2837,23.3074,23.2521,23.2916,72800.0
2008-08-07 12:30:00,29.5,29.6,29.48,29.56,92700.0,23.2995,23.3785,23.2837,23.3469,92700.0
2008-08-07 12:40:00,29.56,29.72,29.56,29.7,131400.0,23.3469,23.4733,23.3469,23.4575,131400.0
2008-08-07 12:50:00,29.69,29.69,29.6,29.65,94000.0,23.4496,23.4496,23.3785,23.418,94000.0
2008-08-07 13:00:00,29.65,29.65,29.52,29.53,129900.0,23.418,23.418,23.3153,23.3232,129900.0
2008-08-07 13:10:00,29.54,29.69,29.52,29.63,155200.0,23.3311,23.4496,23.3153,23.4022,155200.0
2008-08-07 13:20:00,29.62,29.67,29.6,29.67,37500.0,23.3943,23.4338,23.3785,23.4338,37500.0
2008-08-07 13:30:00,29.67,29.69,29.53,29.55,214200.0,23.4338,23.4496,23.3232,23.339,214200.0
2008-08-07 13:40:00,29.56,29.58,29.52,29.53,208900.0,23.3469,23.3627,23.3153,23.3232,208900.0
2008-08-07 13:50:00,29.53,29.55,29.5,29.51,118600.0,23.3232,23.339,23.2995,23.3074,118600.0
2008-08-07 14:00:00,29.51,29.54,29.46,29.51,188800.0,23.3074,23.3311,23.2679,23.3074,188800.0
2008-08-07 14:10:00,29.51,29.59,29.49,29.54,123000.0,23.3074,23.3706,23.2916,23.3311,123000.0
2008-08-07 14:20:00,29.54,29.55,29.45,29.48,152900.0,23.3311,23.339,23.26,23.2837,152900.0
2008-08-07 14:30:00,29.48,29.53,29.45,29.46,87400.0,23.2837,23.3232,23.26,23.2679,87400.0
2008-08-07 14:40:00,29.46,29.46,29.38,29.39,148600.0,23.2679,23.2679,23.2048,23.2127,148600.0
2008-08-07 14:50:00,29.39,29.44,29.39,29.41,130100.0,23.2127,23.2521,23.2127,23.2285,130100.0
2008-08-07 15:00:00,29.41,29.42,29.37,29.38,182800.0,23.2285,23.2364,23.1969,23.2048,182800.0
2008-08-07 15:10:00,29.38,29.39,29.35,29.35,100900.0,23.2048,23.2127,23.1811,23.1811,100900.0
2008-08-07 15:20:00,29.35,29.39,29.31,29.32,196400.0,23.1811,23.2127,23.1495,23.1574,196400.0
2008-08-07 15:30:00,29.32,29.35,29.17,29.18,394800.0,23.1574,23.1811,23.0389,23.0468,394800.0
2008-08-07 15:40:00,29.18,29.18,29.01,29.06,615400.0,23.0468,23.0468,22.9125,22.952,615400.0
2008-08-07 15:50:00,29.07,29.2,29.06,29.19,487500.0,22.9599,23.0626,22.952,23.0547,487500.0
2008-08-08 09:30:00,29.27,29.57,29.27,29.36,230300.0,23.1179,23.3548,23.1179,23.189,230300.0
2008-08-08 09:40:00,29.38,29.68,29.33,29.68,141100.0,23.2048,23.4417,23.1653,23.4417,141100.0
2008-08-08 09:50:00,29.68,29.99,29.68,29.97,202700.0,23.4417,23.6865,23.4417,23.6707,202700.0
2008-08-08 10:00:00,29.97,30.15,29.83,30.12,238800.0,23.6707,23.8129,23.5602,23.7892,238800.0
2008-08-08 10:10:00,30.13,30.32,30.05,30.23,243600.0,23.7971,23.9472,23.7339,23.8761,243600.0
2008-08-08 10:20:00,30.23,30.32,30.12,30.29,358900.0,23.8761,23.9472,23.7892,23.9235,358900.0
2008-08-08 10:30:00,30.29,30.44,30.2,30.42,299100.0,23.9235,24.042,23.8524,24.0262,299100.0
2008-08-08 10:40:00,30.43,30.46,30.33,30.46,287200.0,24.0341,24.0578,23.9551,24.0578,287200.0
2008-08-08 10:50:00,30.47,30.56,30.4,30.46,252700.0,24.0657,24.1367,24.0104,24.0578,252700.0
2008-08-08 11:00:00,30.46,30.48,30.25,30.27,465300.0,24.0578,24.0736,23.8919,23.9077,465300.0
2008-08-08 11:10:00,30.26,30.44,30.26,30.39,294700.0,23.8998,24.042,23.8998,24.0025,294700.0
2008-08-08 11:20:00,30.39,30.45,30.28,30.31,235500.0,24.0025,24.0499,23.9156,23.9393,235500.0
2008-08-08 11:30:00,30.31,30.42,30.3,30.38,222500.0,23.9393,24.0262,23.9314,23.9946,222500.0
2008-08-08 11:40:00,30.39,30.48,30.37,30.46,152300.0,24.0025,24.0736,23.9867,24.0578,152300.0
2008-08-08 11:50:00,30.47,30.57,30.46,30.54,265900.0,24.0657,24.1446,24.0578,24.1209,265900.0
2008-08-08 12:00:00,30.54,30.59,30.48,30.55,222800.0,24.1209,24.1604,24.0736,24.1288,222800.0
2008-08-08 12:10:00,30.55,30.72,30.55,30.72,188900.0,24.1288,24.2631,24.1288,24.2631,188900.0
2008-08-08 12:20:00,30.72,30.74,30.58,30.65,218000.0,24.2631,24.2789,24.1525,24.2078,218000.0
2008-08-08 12:30:00,30.64,30.69,30.56,30.65,246200.0,24.1999,24.2394,24.1367,24.2078,246200.0
2008-08-08 12:40:00,30.65,30.73,30.64,30.71,176300.0,24.2078,24.271,24.1999,24.2552,176300.0
2008-08-08 12:50:00,30.72,30.72,30.63,30.64,115600.0,24.2631,24.2631,24.192,24.1999,115600.0
2008-08-08 13:00:00,30.65,30.72,30.64,30.68,146700.0,24.2078,24.2631,24.1999,24.2315,146700.0
2008-08-08 13:10:00,30.68,30.69,30.58,30.58,204000.0,24.2315,24.2394,24.1525,24.1525,204000.0
2008-08-08 13:20:00,30.58,30.67,30.56,30.66,136800.0,24.1525,24.2236,24.1367,24.2157,136800.0
2008-08-08 13:30:00,30.66,30.74,30.61,30.61,169200.0,24.2157,24.2789,24.1762,24.1762,169200.0
2008-08-08 13:40:00,30.6,30.74,30.6,30.62,169400.0,24.1683,24.2789,24.1683,24.1841,169400.0
2008-08-08 13:50:00,30.63,30.72,30.63,30.7,201200.0,24.192,24.2631,24.192,24.2473,201200.0
2008-08-08 14:00:00,30.69,30.8,30.67,30.79,137400.0,24.2394,24.3263,24.2236,24.3184,137400.0
2008-08-08 14:10:00,30.8,30.82,30.77,30.8,199200.0,24.3263,24.3421,24.3026,24.3263,199200.0
2008-08-08 14:20:00,30.8,30.89,30.79,30.88,276900.0,24.3263,24.3974,24.3184,24.3895,276900.0
2008-08-08 14:30:00,30.88,30.92,30.86,30.9,261700.0,24.3895,24.4211,24.3737,24.4053,261700.0
2008-08-08 14:40:00,30.9,31.0,30.89,30.96,240600.0,24.4053,24.4843,24.3974,24.4527,240600.0
2008-08-08 14:50:00,30.96,31.02,30.95,30.99,205000.0,24.4527,24.5001,24.4448,24.4764,205000.0
2008-08-08 15:00:00,30.99,31.19,30.98,31.11,359100.0,24.4764,24.6343,24.4685,24.5711,359100.0
2008-08-08 15:10:00,31.11,31.14,30.97,30.97,248600.0,24.5711,24.5948,24.4606,24.4606,248600.0
2008-08-08 15:20:00,30.97,31.12,30.97,31.09,302100.0,24.4606,24.579,24.4606,24.5553,302100.0
2008-08-08 15:30:00,31.1,31.1,30.98,30.99,457100.0,24.5632,24.5632,24.4685,24.4764,457100.0
2008-08-08 15:40:00,30.99,31.08,30.9,30.9,755500.0,24.4764,24.5474,24.4053,24.4053,755500.0
2008-08-08 15:50:00,30.9,30.99,30.89,30.96,529200.0,24.4053,24.4764,24.3974,24.4527,529200.0
2008-08-11 09:30:00,31.07,31.07,30.24,30.72,195100.0,24.5395,24.5395,23.884,24.2631,195100.0
2008-08-11 09:40:00,30.72,31.0,30.64,30.9,235000.0,24.2631,24.4843,24.1999,24.4053,235000.0
2008-08-11 09:50:00,30.9,31.17,30.9,31.13,203800.0,24.4053,24.6185,24.4053,24.5869,203800.0
2008-08-11 10:00:00,31.15,31.17,31.0,31.1,151400.0,24.6027,24.6185,24.4843,24.5632,151400.0
2008-08-11 10:10:00,31.1,31.15,31.02,31.15,116100.0,24.5632,24.6027,24.5001,24.6027,116100.0
2008-08-11 10:20:00,31.14,31.21,31.12,31.17,138700.0,24.5948,24.6501,24.579,24.6185,138700.0
2008-08-11 10:30:00,31.17,31.2,30.94,30.95,126700.0,24.6185,24.6422,24.4369,24.4448,126700.0
2008-08-11 10:40:00,30.95,30.98,30.87,30.95,151000.0,24.4448,24.4685,24.3816,24.4448,151000.0
2008-08-11 10:50:00,30.95,31.01,30.9,30.98,153000.0,24.4448,24.4922,24.4053,24.4685,153000.0
2008-08-11 11:00:00,30.99,31.22,30.99,31.22,117600.0,24.4764,24.658,24.4764,24.658,117600.0
2008-08-11 11:10:00,31.21,31.22,31.1,31.2,85500.0,24.6501,24.658,24.5632,24.6422,85500.0
2008-08-11 11:20:00,31.2,31.27,31.1,31.25,137200.0,24.6422,24.6975,24.5632,24.6817,137200.0
2008-08-11 11:30:00,31.25,31.44,31.2,31.38,215900.0,24.6817,24.8318,24.6422,24.7844,215900.0
2008-08-11 11:40:00,31.37,31.43,31.3,31.36,169900.0,24.7765,24.8239,24.7212,24.7686,169900.0
2008-08-11 11:50:00,31.36,31.38,31.23,31.28,126200.0,24.7686,24.7844,24.6659,24.7054,126200.0
2008-08-11 12:00:00,31.29,31.36,31.25,31.26,102900.0,24.7133,24.7686,24.6817,24.6896,102900.0
2008-08-11 12:10:00,31.25,31.34,31.25,31.32,86300.0,24.6817,24.7528,24.6817,24.737,86300.0
2008-08-11 12:20:00,31.31,31.47,31.31,31.43,132600.0,24.7291,24.8555,24.7291,24.8239,132600.0
2008-08-11 12:30:00,31.45,31.45,31.4,31.43,247600.0,24.8397,24.8397,24.8002,24.8239,247600.0
2008-08-11 12:40:00,31.43,31.45,31.36,31.38,107500.0,24.8239,24.8397,24.7686,24.7844,107500.0
2008-08-11 12:50:00,31.37,31.42,31.33,31.4,150800.0,24.7765,24.816,24.7449,24.8002,150800.0
2008-08-11 13:00:00,31.4,31.44,31.39,31.41,111400.0,24.8002,24.8318,24.7923,24.8081,111400.0
2008-08-11 13:10:00,31.42,31.45,31.4,31.4,90300.0,24.816,24.8397,24.8002,24.8002,90300.0
2008-08-11 13:20:00,31.4,31.5,31.4,31.5,114200.0,24.8002,24.8792,24.8002,24.8792,114200.0
2008-08-11 13:30:00,31.5,31.65,31.49,31.56,176200.0,24.8792,24.9976,24.8713,24.9266,176200.0
2008-08-11 13:40:00,31.56,31.66,31.47,31.66,276600.0,24.9266,25.0055,24.8555,25.0055,276600.0
2008-08-11 13:50:00,31.65,31.87,31.62,31.72,306600.0,24.9976,25.1714,24.9739,25.0529,306600.0
2008-08-11 14:00:00,31.72,31.74,31.57,31.62,216600.0,25.0529,25.0687,24.9345,24.9739,216600.0
2008-08-11 14:10:00,31.62,31.65,31.54,31.54,181900.0,24.9739,24.9976,24.9108,24.9108,181900.0
2008-08-11 14:20:00,31.55,31.55,31.46,31.47,324800.0,24.9187,24.9187,24.8476,24.8555,324800.0
2008-08-11 14:30:00,31.47,31.49,31.29,31.33,274500.0,24.8555,24.8713,24.7133,24.7449,274500.0
2008-08-11 14:40:00,31.33,31.34,31.25,31.26,128200.0,24.7449,24.7528,24.6817,24.6896,128200.0
2008-08-11 14:50:00,31.25,31.3,31.17,31.25,172900.0,24.6817,24.7212,24.6185,24.6817,172900.0
2008-08-11 15:00:00,31.25,31.31,31.23,31.24,205600.0,24.6817,24.7291,24.6659,24.6738,205600.0
2008-08-11 15:10:00,31.24,31.25,31.14,31.16,156700.0,24.6738,24.6817,24.5948,24.6106,156700.0
2008-08-11 15:20:00,31.16,31.24,31.14,31.19,461800.0,24.6106,24.6738,24.5948,24.6343,461800.0
2008-08-11 15:30:00,31.18,31.2,31.11,31.17,206100.0,24.6264,24.6422,24.5711,24.6185,206100.0
2008-08-11 15:40:00,31.17,31.22,31.11,31.2,267100.0,24.6185,24.658,24.5711,24.6422,267100.0
2008-08-11 15:50:00,31.21,31.28,31.19,31.26,339200.0,24.6501,24.7054,24.6343,24.6896,339200.0
2008-08-12 09:30:00,31.39,31.5,31.18,31.42,145000.0,24.7923,24.8792,24.6264,24.816,145000.0
2008-08-12 09:40:00,31.42,31.65,31.42,31.65,231600.0,24.816,24.9976,24.816,24.9976,231600.0
2008-08-12 09:50:00,31.65,31.72,31.45,31.69,191900.0,24.9976,25.0529,24.8397,25.0292,191900.0
2008-08-12 10:00:00,31.69,31.94,31.68,31.9,267600.0,25.0292,25.2267,25.0213,25.1951,267600.0
2008-08-12 10:10:00,31.9,31.94,31.8,31.8,248600.0,25.1951,25.2267,25.1161,25.1161,248600.0
2008-08-12 10:20:00,31.8,31.93,31.61,31.63,345100.0,25.1161,25.2188,24.966,24.9818,345100.0
2008-08-12 10:30:00,31.63,31.65,31.49,31.5,402000.0,24.9818,24.9976,24.8713,24.8792,402000.0
2008-08-12 10:40:00,31.5,31.51,31.4,31.45,209500.0,24.8792,24.8871,24.8002,24.8397,209500.0
2008-08-12 10:50:00,31.44,31.52,31.32,31.51,154400.0,24.8318,24.895,24.737,24.8871,154400.0
2008-08-12 11:00:00,31.51,31.62,31.51,31.58,210700.0,24.8871,24.9739,24.8871,24.9424,210700.0
2008-08-12 11:10:00,31.58,31.59,31.49,31.58,125800.0,24.9424,24.9502,24.8713,24.9424,125800.0
2008-08-12 11:20:00,31.57,31.62,31.49,31.57,251200.0,24.9345,24.9739,24.8713,24.9345,251200.0
2008-08-12 11:30:00,31.57,31.71,31.55,31.55,167400.0,24.9345,25.045,24.9187,24.9187,167400.0
2008-08-12 11:40:00,31.55,31.75,31.55,31.74,121100.0,24.9187,25.0766,24.9187,25.0687,121100.0
2008-08-12 11:50:00,31.74,31.79,31.7,31.7,82600.0,25.0687,25.1082,25.0371,25.0371,82600.0
2008-08-12 12:00:00,31.7,31.82,31.67,31.77,100000.0,25.0371,25.1319,25.0134,25.0924,100000.0
2008-08-12 12:10:00,31.77,31.8,31.7,31.71,100900.0,25.0924,25.1161,25.0371,25.045,100900.0
2008-08-12 12:20:00,31.71,31.72,31.64,31.7,113400.0,25.045,25.0529,24.9897,25.0371,113400.0
2008-08-12 12:30:00,31.69,31.7,31.6,31.7,94400.0,25.0292,25.0371,24.9581,25.0371,94400.0
2008-08-12 12:40:00,31.69,31.71,31.65,31.68,148100.0,25.0292,25.045,24.9976,25.0213,148100.0
2008-08-12 12:50:00,31.68,31.71,31.65,31.71,109700.0,25.0213,25.045,24.9976,25.045,109700.0
2008-08-12 13:00:00,31.7,31.75,31.6,31.67,132400.0,25.0371,25.0766,24.9581,25.0134,132400.0
2008-08-12 13:10:00,31.67,31.7,31.62,31.65,143600.0,25.0134,25.0371,24.9739,24.9976,143600.0
2008-08-12 13:20:00,31.65,31.67,31.61,31.65,89700.0,24.9976,25.0134,24.966,24.9976,89700.0
2008-08-12 13:30:00,31.64,31.65,31.55,31.57,152400.0,24.9897,24.9976,24.9187,24.9345,152400.0
2008-08-12 13:40:00,31.57,31.67,31.54,31.58,161300.0,24.9345,25.0134,24.9108,24.9424,161300.0
2008-08-12 13:50:00,31.57,31.58,31.42,31.44,174300.0,24.9345,24.9424,24.816,24.8318,174300.0
2008-08-12 14:00:00,31.44,31.57,31.44,31.5,158000.0,24.8318,24.9345,24.8318,24.8792,158000.0
2008-08-12 14:10:00,31.5,31.64,31.49,31.62,103100.0,24.8792,24.9897,24.8713,24.9739,103100.0
2008-08-12 14:20:00,31.62,31.66,31.58,31.64,229800.0,24.9739,25.0055,24.9424,24.9897,229800.0
2008-08-12 14:30:00,31.63,31.63,31.57,31.57,100700.0,24.9818,24.9818,24.9345,24.9345,100700.0
2008-08-12 14:40:00,31.57,31.58,31.49,31.5,164200.0,24.9345,24.9424,24.8713,24.8792,164200.0
2008-08-12 14:50:00,31.5,31.53,31.48,31.5,306300.0,24.8792,24.9029,24.8634,24.8792,306300.0
2008-08-12 15:00:00,31.51,31.53,31.41,31.52,259000.0,24.8871,24.9029,24.8081,24.895,259000.0
2008-08-12 15:10:00,31.53,31.59,31.49,31.56,249500.0,24.9029,24.9502,24.8713,24.9266,249500.0
2008-08-12 15:20:00,31.55,31.56,31.49,31.53,153500.0,24.9187,24.9266,24.8713,24.9029,153500.0
2008-08-12 15:30:00,31.52,31.56,31.49,31.52,221900.0,24.895,24.9266,24.8713,24.895,221900.0
2008-08-12 15:40:00,31.52,31.58,31.5,31.55,234900.0,24.895,24.9424,24.8792,24.9187,234900.0
2008-08-12 15:50:00,31.54,31.56,31.49,31.51,399500.0,24.9108,24.9266,24.8713,24.8871,399500.0
2008-08-13 09:30:00,31.49,31.49,30.87,31.09,271800.0,24.8713,24.8713,24.3816,24.5553,271800.0
2008-08-13 09:40:00,31.09,31.33,31.04,31.22,172300.0,24.5553,24.7449,24.5159,24.658,172300.0
2008-08-13 09:50:00,31.22,31.4,31.16,31.29,134800.0,24.658,24.8002,24.6106,24.7133,134800.0
2008-08-13 10:00:00,31.28,31.59,31.26,31.5,179500.0,24.7054,24.9502,24.6896,24.8792,179500.0
2008-08-13 10:10:00,31.5,31.55,31.39,31.53,234200.0,24.8792,24.9187,24.7923,24.9029,234200.0
2008-08-13 10:20:00,31.53,31.61,31.52,31.61,199000.0,24.9029,24.966,24.895,24.966,199000.0
2008-08-13 10:30:00,31.6,31.65,31.44,31.56,245100.0,24.9581,24.9976,24.8318,24.9266,245100.0
2008-08-13 10:40:00,31.56,31.76,31.53,31.76,180400.0,24.9266,25.0845,24.9029,25.0845,180400.0
2008-08-13 10:50:00,31.76,31.83,31.69,31.83,191400.0,25.0845,25.1398,25.0292,25.1398,191400.0
2008-08-13 11:00:00,31.82,31.83,31.59,31.62,212800.0,25.1319,25.1398,24.9502,24.9739,212800.0
2008-08-13 11:10:00,31.64,31.72,31.61,31.65,179200.0,24.9897,25.0529,24.966,24.9976,179200.0
2008-08-13 11:20:00,31.64,31.72,31.55,31.68,303500.0,24.9897,25.0529,24.9187,25.0213,303500.0
2008-08-13 11:30:00,31.68,31.69,31.52,31.59,204200.0,25.0213,25.0292,24.895,24.9502,204200.0
2008-08-13 11:40:00,31.58,31.61,31.44,31.51,158400.0,24.9424,24.966,24.8318,24.8871,158400.0
2008-08-13 11:50:00,31.51,31.53,31.34,31.52,317400.0,24.8871,24.9029,24.7528,24.895,317400.0
2008-08-13 12:00:00,31.52,31.59,31.39,31.41,110900.0,24.895,24.9502,24.7923,24.8081,110900.0
2008-08-13 12:10:00,31.41,31.52,31.41,31.5,126100.0,24.8081,24.895,24.8081,24.8792,126100.0
2008-08-13 12:20:00,31.5,31.5,31.43,31.48,160500.0,24.8792,24.8792,24.8239,24.8634,160500.0
2008-08-13 12:30:00,31.48,31.5,31.44,31.47,147200.0,24.8634,24.8792,24.8318,24.8555,147200.0
2008-08-13 12:40:00,31.48,31.48,31.4,31.44,97400.0,24.8634,24.8634,24.8002,24.8318,97400.0
2008-08-13 12:50:00,31.44,31.5,31.35,31.44,173200.0,24.8318,24.8792,24.7607,24.8318,173200.0
2008-08-13 13:00:00,31.44,31.47,31.37,31.38,70500.0,24.8318,24.8555,24.7765,24.7844,70500.0
2008-08-13 13:10:00,31.37,31.38,31.29,31.38,154700.0,24.7765,24.7844,24.7133,24.7844,154700.0
2008-08-13 13:20:00,31.38,31.45,31.31,31.44,104200.0,24.7844,24.8397,24.7291,24.8318,104200.0
2008-08-13 13:30:00,31.44,31.5,31.42,31.48,163000.0,24.8318,24.8792,24.816,24.8634,163000.0
2008-08-13 13:40:00,31.49,31.6,31.32,31.32,167900.0,24.8713,24.9581,24.737,24.737,167900.0
2008-08-13 13:50:00,31.33,31.56,31.31,31.52,94500.0,24.7449,24.9266,24.7291,24.895,94500.0
2008-08-13 14:00:00,31.52,31.55,31.44,31.46,82200.0,24.895,24.9187,24.8318,24.8476,82200.0
2008-08-13 14:10:00,31.47,31.5,31.43,31.46,92000.0,24.8555,24.8792,24.8239,24.8476,92000.0
2008-08-13 14:20:00,31.47,31.58,31.47,31.53,66500.0,24.8555,24.9424,24.8555,24.9029,66500.0
2008-08-13 14:30:00,31.53,31.56,31.5,31.56,67500.0,24.9029,24.9266,24.8792,24.9266,67500.0
2008-08-13 14:40:00,31.57,31.7,31.56,31.67,94700.0,24.9345,25.0371,24.9266,25.0134,94700.0
2008-08-13 14:50:00,31.67,31.8,31.64,31.77,131700.0,25.0134,25.1161,24.9897,25.0924,131700.0
2008-08-13 15:00:00,31.77,31.8,31.7,31.71,119900.0,25.0924,25.1161,25.0371,25.045,119900.0
2008-08-13 15:10:00,31.71,31.78,31.69,31.7,137400.0,25.045,25.1003,25.0292,25.0371,137400.0
2008-08-13 15:20:00,31.71,31.73,31.57,31.69,155600.0,25.045,25.0608,24.9345,25.0292,155600.0
2008-08-13 15:30:00,31.68,31.7,31.54,31.58,168200.0,25.0213,25.0371,24.9108,24.9424,168200.0
2008-08-13 15:40:00,31.59,31.65,31.53,31.57,260800.0,24.9502,24.9976,24.9029,24.9345,260800.0
2008-08-13 15:50:00,31.56,31.61,31.52,31.6,469200.0,24.9266,24.966,24.895,24.9581,469200.0
2008-08-14 09:30:00,31.71,31.71,31.1,31.26,187800.0,25.045,25.045,24.5632,24.6896,187800.0
2008-08-14 09:40:00,31.29,31.44,31.24,31.27,284500.0,24.7133,24.8318,24.6738,24.6975,284500.0
2008-08-14 09:50:00,31.25,31.51,31.12,31.49,254600.0,24.6817,24.8871,24.579,24.8713,254600.0
2008-08-14 10:00:00,31.51,31.6,31.4,31.41,279800.0,24.8871,24.9581,24.8002,24.8081,279800.0
2008-08-14 10:10:00,31.4,31.5,31.35,31.47,136100.0,24.8002,24.8792,24.7607,24.8555,136100.0
2008-08-14 10:20:00,31.49,31.6,31.39,31.6,125700.0,24.8713,24.9581,24.7923,24.9581,125700.0
2008-08-14 10:30:00,31.6,31.73,31.56,31.73,105600.0,24.9581,25.0608,24.9266,25.0608,105600.0
2008-08-14 10:40:00,31.73,31.89,31.73,31.76,114100.0,25.0608,25.1872,25.0608,25.0845,114100.0
2008-08-14 10:50:00,31.76,31.78,31.45,31.47,164100.0,25.0845,25.1003,24.8397,24.8555,164100.0
2008-08-14 11:00:00,31.48,31.62,31.48,31.61,154600.0,24.8634,24.9739,24.8634,24.966,154600.0
2008-08-14 11:10:00,31.61,31.72,31.52,31.67,115200.0,24.966,25.0529,24.895,25.0134,115200.0
2008-08-14 11:20:00,31.67,31.67,31.56,31.65,114600.0,25.0134,25.0134,24.9266,24.9976,114600.0
2008-08-14 11:30:00,31.65,31.68,31.61,31.62,139400.0,24.9976,25.0213,24.966,24.9739,139400.0
2008-08-14 11:40:00,31.62,31.63,31.52,31.59,117300.0,24.9739,24.9818,24.895,24.9502,117300.0
2008-08-14 11:50:00,31.6,31.61,31.56,31.6,65100.0,24.9581,24.966,24.9266,24.9581,65100.0
2008-08-14 12:00:00,31.6,31.83,31.6,31.83,151300.0,24.9581,25.1398,24.9581,25.1398,151300.0
2008-08-14 12:10:00,31.82,31.99,31.82,31.98,160900.0,25.1319,25.2662,25.1319,25.2583,160900.0
2008-08-14 12:20:00,31.97,32.04,31.96,32.0,201800.0,25.2504,25.3057,25.2425,25.2741,201800.0
2008-08-14 12:30:00,32.0,32.08,31.94,32.0,196300.0,25.2741,25.3373,25.2267,25.2741,196300.0
2008-08-14 12:40:00,32.0,32.36,31.97,32.21,265600.0,25.2741,25.5584,25.2504,25.4399,265600.0
2008-08-14 12:50:00,32.2,32.25,31.97,31.98,176500.0,25.432,25.4715,25.2504,25.2583,176500.0
2008-08-14 13:00:00,31.99,32.05,31.49,32.01,114400.0,25.2662,25.3136,24.8713,25.282,114400.0
2008-08-14 13:10:00,32.01,32.04,31.89,31.89,186100.0,25.282,25.3057,25.1872,25.1872,186100.0
2008-08-14 13:20:00,31.9,32.0,31.9,31.97,70000.0,25.1951,25.2741,25.1951,25.2504,70000.0
2008-08-14 13:30:00,31.96,32.01,31.93,32.0,327200.0,25.2425,25.282,25.2188,25.2741,327200.0
2008-08-14 13:40:00,32.0,32.02,31.77,31.99,866500.0,25.2741,25.2899,25.0924,25.2662,866500.0
2008-08-14 13:50:00,31.99,32.02,31.96,32.02,134600.0,25.2662,25.2899,25.2425,25.2899,134600.0
2008-08-14 14:00:00,32.01,32.05,31.9,31.93,154900.0,25.282,25.3136,25.1951,25.2188,154900.0
2008-08-14 14:10:00,31.94,32.0,31.85,31.94,210100.0,25.2267,25.2741,25.1556,25.2267,210100.0
2008-08-14 14:20:00,31.93,31.97,31.87,31.96,190400.0,25.2188,25.2504,25.1714,25.2425,190400.0
2008-08-14 14:30:00,31.96,31.98,31.87,31.87,99400.0,25.2425,25.2583,25.1714,25.1714,99400.0
2008-08-14 14:40:00,31.86,31.89,31.78,31.85,153500.0,25.1635,25.1872,25.1003,25.1556,153500.0
2008-08-14 14:50:00,31.85,31.87,31.81,31.81,80300.0,25.1556,25.1714,25.124,25.124,80300.0
2008-08-14 15:00:00,31.81,31.95,31.8,31.9,156600.0,25.124,25.2346,25.1161,25.1951,156600.0
2008-08-14 15:10:00,31.9,31.97,31.89,31.95,200800.0,25.1951,25.2504,25.1872,25.2346,200800.0
2008-08-14 15:20:00,31.96,31.97,31.81,31.85,146800.0,25.2425,25.2504,25.124,25.1556,146800.0
2008-08-14 15:30:00,31.86,31.96,31.82,31.91,196900.0,25.1635,25.2425,25.1319,25.203,196900.0
2008-08-14 15:40:00,31.91,31.96,31.85,31.9,230400.0,25.203,25.2425,25.1556,25.1951,230400.0
2008-08-14 15:50:00,31.91,31.98,31.85,31.9,398900.0,25.203,25.2583,25.1556,25.1951,398900.0
2008-08-15 09:30:00,31.94,32.5,31.13,32.42,1136400.0,25.2267,25.669,24.5869,25.6058,1136400.0
2008-08-15 09:40:00,32.42,32.5,32.34,32.35,240800.0,25.6058,25.669,25.5426,25.5505,240800.0
2008-08-15 09:50:00,32.34,32.39,32.25,32.37,267300.0,25.5426,25.5821,25.4715,25.5663,267300.0
2008-08-15 10:00:00,32.36,32.41,32.14,32.15,370400.0,25.5584,25.5979,25.3846,25.3925,370400.0
2008-08-15 10:10:00,32.15,32.39,32.13,32.35,132800.0,25.3925,25.5821,25.3767,25.5505,132800.0
2008-08-15 10:20:00,32.35,32.36,32.27,32.29,133200.0,25.5505,25.5584,25.4873,25.5031,133200.0
2008-08-15 10:30:00,32.3,32.36,32.29,32.31,109600.0,25.511,25.5584,25.5031,25.5189,109600.0
2008-08-15 10:40:00,32.31,32.49,32.3,32.45,184300.0,25.5189,25.6611,25.511,25.6295,184300.0
2008-08-15 10:50:00,32.45,32.54,32.44,32.51,333100.0,25.6295,25.7006,25.6216,25.6769,333100.0
2008-08-15 11:00:00,32.5,32.5,32.38,32.48,121200.0,25.669,25.669,25.5742,25.6532,121200.0
2008-08-15 11:10:00,32.48,32.59,32.46,32.58,135700.0,25.6532,25.7401,25.6374,25.7322,135700.0
2008-08-15 11:20:00,32.58,32.62,32.52,32.61,115700.0,25.7322,25.7638,25.6848,25.7559,115700.0
2008-08-15 11:30:00,32.61,32.64,32.5,32.53,265200.0,25.7559,25.7796,25.669,25.6927,265200.0
2008-08-15 11:40:00,32.54,32.56,32.38,32.48,338600.0,25.7006,25.7164,25.5742,25.6532,338600.0
2008-08-15 11:50:00,32.48,32.63,32.48,32.59,157800.0,25.6532,25.7717,25.6532,25.7401,157800.0
2008-08-15 12:00:00,32.61,32.65,32.57,32.59,155200.0,25.7559,25.7875,25.7243,25.7401,155200.0
2008-08-15 12:10:00,32.58,32.6,32.47,32.51,167900.0,25.7322,25.748,25.6453,25.6769,167900.0
2008-08-15 12:20:00,32.51,32.51,32.41,32.44,100500.0,25.6769,25.6769,25.5979,25.6216,100500.0
2008-08-15 12:30:00,32.44,32.53,32.4,32.5,104100.0,25.6216,25.6927,25.59,25.669,104100.0
2008-08-15 12:40:00,32.5,32.52,32.48,32.51,77300.0,25.669,25.6848,25.6532,25.6769,77300.0
2008-08-15 12:50:00,32.51,32.53,32.43,32.43,69900.0,25.6769,25.6927,25.6137,25.6137,69900.0
2008-08-15 13:00:00,32.43,32.61,32.42,32.61,129600.0,25.6137,25.7559,25.6058,25.7559,129600.0
2008-08-15 13:10:00,32.61,32.68,32.6,32.61,180200.0,25.7559,25.8111,25.748,25.7559,180200.0
2008-08-15 13:20:00,32.61,32.69,32.61,32.67,87000.0,25.7559,25.819,25.7559,25.8032,87000.0
2008-08-15 13:30:00,32.67,32.71,32.66,32.69,120600.0,25.8032,25.8348,25.7954,25.819,120600.0
2008-08-15 13:40:00,32.68,32.7,32.65,32.7,99100.0,25.8111,25.8269,25.7875,25.8269,99100.0
2008-08-15 13:50:00,32.7,32.7,32.68,32.69,126500.0,25.8269,25.8269,25.8111,25.819,126500.0
2008-08-15 14:00:00,32.69,32.7,32.67,32.7,185600.0,25.819,25.8269,25.8032,25.8269,185600.0
2008-08-15 14:10:00,32.69,32.7,32.59,32.61,233700.0,25.819,25.8269,25.7401,25.7559,233700.0
2008-08-15 14:20:00,32.61,32.62,32.53,32.53,176700.0,25.7559,25.7638,25.6927,25.6927,176700.0
2008-08-15 14:30:00,32.52,32.58,32.52,32.55,132500.0,25.6848,25.7322,25.6848,25.7085,132500.0
2008-08-15 14:40:00,32.55,32.64,32.54,32.62,144400.0,25.7085,25.7796,25.7006,25.7638,144400.0
2008-08-15 14:50:00,32.63,32.7,32.62,32.66,73600.0,25.7717,25.8269,25.7638,25.7954,73600.0
2008-08-15 15:00:00,32.65,32.75,32.65,32.74,147000.0,25.7875,25.8664,25.7875,25.8585,147000.0
2008-08-15 15:10:00,32.74,32.83,32.72,32.79,327900.0,25.8585,25.9296,25.8427,25.898,327900.0
2008-08-15 15:20:00,32.79,33.03,32.79,32.96,756100.0,25.898,26.0876,25.898,26.0323,756100.0
2008-08-15 15:30:00,32.96,33.1,32.85,33.05,512900.0,26.0323,26.1429,25.9454,26.1034,512900.0
2008-08-15 15:40:00,33.05,33.1,33.02,33.05,449000.0,26.1034,26.1429,26.0797,26.1034,449000.0
2008-08-15 15:50:00,33.05,33.08,32.95,33.08,824200.0,26.1034,26.1271,26.0244,26.1271,824200.0
2008-08-18 09:30:00,33.25,33.49,33.2,33.46,391600.0,26.2613,26.4509,26.2219,26.4272,391600.0
2008-08-18 09:40:00,33.46,33.46,32.48,33.0,847200.0,26.4272,26.4272,25.6532,26.0639,847200.0
2008-08-18 09:50:00,32.82,32.92,32.57,32.72,324300.0,25.9217,26.0007,25.7243,25.8427,324300.0
2008-08-18 10:00:00,32.74,32.77,32.6,32.77,235200.0,25.8585,25.8822,25.748,25.8822,235200.0
2008-08-18 10:10:00,32.76,32.98,32.71,32.83,163800.0,25.8743,26.0481,25.8348,25.9296,163800.0
2008-08-18 10:20:00,32.83,33.01,32.83,33.0,132200.0,25.9296,26.0718,25.9296,26.0639,132200.0
2008-08-18 10:30:00,33.0,33.05,32.92,32.98,175900.0,26.0639,26.1034,26.0007,26.0481,175900.0
2008-08-18 10:40:00,33.01,33.04,32.9,32.97,130800.0,26.0718,26.0955,25.9849,26.0402,130800.0
2008-08-18 10:50:00,32.97,33.01,32.92,32.93,142700.0,26.0402,26.0718,26.0007,26.0086,142700.0
2008-08-18 11:00:00,32.94,33.01,32.9,32.97,138400.0,26.0165,26.0718,25.9849,26.0402,138400.0
2008-08-18 11:10:00,32.99,33.01,32.76,32.83,206800.0,26.056,26.0718,25.8743,25.9296,206800.0
2008-08-18 11:20:00,32.82,32.85,32.7,32.75,209500.0,25.9217,25.9454,25.8269,25.8664,209500.0
2008-08-18 11:30:00,32.74,33.0,32.73,32.83,154000.0,25.8585,26.0639,25.8506,25.9296,154000.0
2008-08-18 11:40:00,32.83,32.83,32.76,32.81,74400.0,25.9296,25.9296,25.8743,25.9138,74400.0
2008-08-18 11:50:00,32.81,32.83,32.65,32.65,215400.0,25.9138,25.9296,25.7875,25.7875,215400.0
2008-08-18 12:00:00,32.65,32.66,32.55,32.6,220300.0,25.7875,25.7954,25.7085,25.748,220300.0
2008-08-18 12:10:00,32.58,32.65,32.58,32.6,113300.0,25.7322,25.7875,25.7322,25.748,113300.0
2008-08-18 12:20:00,32.59,32.6,32.49,32.5,173600.0,25.7401,25.748,25.6611,25.669,173600.0
2008-08-18 12:30:00,32.5,32.51,32.36,32.36,138100.0,25.669,25.6769,25.5584,25.5584,138100.0
2008-08-18 12:40:00,32.36,32.38,32.22,32.26,217500.0,25.5584,25.5742,25.4478,25.4794,217500.0
2008-08-18 12:50:00,32.26,32.33,32.25,32.26,179400.0,25.4794,25.5347,25.4715,25.4794,179400.0
2008-08-18 13:00:00,32.26,32.33,32.26,32.31,135800.0,25.4794,25.5347,25.4794,25.5189,135800.0
2008-08-18 13:10:00,32.31,32.33,32.26,32.31,62100.0,25.5189,25.5347,25.4794,25.5189,62100.0
2008-08-18 13:20:00,32.31,32.41,32.3,32.35,70200.0,25.5189,25.5979,25.511,25.5505,70200.0
2008-08-18 13:30:00,32.35,32.39,32.29,32.38,97800.0,25.5505,25.5821,25.5031,25.5742,97800.0
2008-08-18 13:40:00,32.37,32.44,32.34,32.35,113200.0,25.5663,25.6216,25.5426,25.5505,113200.0
2008-08-18 13:50:00,32.35,32.45,32.33,32.39,109100.0,25.5505,25.6295,25.5347,25.5821,109100.0
2008-08-18 14:00:00,32.4,32.4,32.28,32.29,99200.0,25.59,25.59,25.4952,25.5031,99200.0
2008-08-18 14:10:00,32.29,32.33,32.27,32.27,84600.0,25.5031,25.5347,25.4873,25.4873,84600.0
2008-08-18 14:20:00,32.28,32.32,32.26,32.28,183400.0,25.4952,25.5268,25.4794,25.4952,183400.0
2008-08-18 14:30:00,32.28,32.36,32.27,32.31,221800.0,25.4952,25.5584,25.4873,25.5189,221800.0
2008-08-18 14:40:00,32.32,32.38,32.3,32.32,107600.0,25.5268,25.5742,25.511,25.5268,107600.0
2008-08-18 14:50:00,32.32,32.32,32.26,32.28,138600.0,25.5268,25.5268,25.4794,25.4952,138600.0
2008-08-18 15:00:00,32.28,32.3,32.23,32.28,178500.0,25.4952,25.511,25.4557,25.4952,178500.0
2008-08-18 15:10:00,32.28,32.37,32.23,32.33,257900.0,25.4952,25.5663,25.4557,25.5347,257900.0
2008-08-18 15:20:00,32.32,32.33,32.15,32.17,412100.0,25.5268,25.5347,25.3925,25.4083,412100.0
2008-08-18 15:30:00,32.17,32.2,32.03,32.04,377200.0,25.4083,25.432,25.2978,25.3057,377200.0
2008-08-18 15:40:00,32.03,32.05,31.9,31.98,405200.0,25.2978,25.3136,25.1951,25.2583,405200.0
2008-08-18 15:50:00,31.99,32.19,31.98,32.13,502700.0,25.2662,25.4241,25.2583,25.3767,502700.0
2008-08-19 09:30:00,31.97,32.13,31.59,31.81,493400.0,25.2504,25.3767,24.9502,25.124,493400.0
2008-08-19 09:40:00,31.82,31.86,31.53,31.55,343900.0,25.1319,25.1635,24.9029,24.9187,343900.0
2008-08-19 09:50:00,31.53,31.54,31.32,31.38,257600.0,24.9029,24.9108,24.737,24.7844,257600.0
2008-08-19 10:00:00,31.38,31.38,31.1,31.25,472500.0,24.7844,24.7844,24.5632,24.6817,472500.0
2008-08-19 10:10:00,31.25,31.53,31.25,31.47,331700.0,24.6817,24.9029,24.6817,24.8555,331700.0
2008-08-19 10:20:00,31.47,31.5,31.27,31.31,214300.0,24.8555,24.8792,24.6975,24.7291,214300.0
2008-08-19 10:30:00,31.32,31.38,31.12,31.15,134100.0,24.737,24.7844,24.579,24.6027,134100.0
2008-08-19 10:40:00,31.16,31.16,30.87,30.88,334300.0,24.6106,24.6106,24.3816,24.3895,334300.0
2008-08-19 10:50:00,30.87,30.9,30.45,30.49,553400.0,24.3816,24.4053,24.0499,24.0815,553400.0
2008-08-19 11:00:00,30.48,30.55,30.22,30.31,680500.0,24.0736,24.1288,23.8682,23.9393,680500.0
2008-08-19 11:10:00,30.31,30.37,30.15,30.27,563500.0,23.9393,23.9867,23.8129,23.9077,563500.0
2008-08-19 11:20:00,30.26,30.35,30.24,30.34,255700.0,23.8998,23.9709,23.884,23.963,255700.0
2008-08-19 11:30:00,30.33,30.44,30.16,30.29,401200.0,23.9551,24.042,23.8208,23.9235,401200.0
2008-08-19 11:40:00,30.28,30.32,30.1,30.11,189800.0,23.9156,23.9472,23.7734,23.7813,189800.0
2008-08-19 11:50:00,30.12,30.16,29.98,30.06,523800.0,23.7892,23.8208,23.6786,23.7418,523800.0
2008-08-19 12:00:00,30.06,30.15,30.05,30.08,446000.0,23.7418,23.8129,23.7339,23.7576,446000.0
2008-08-19 12:10:00,30.08,30.11,30.03,30.1,236200.0,23.7576,23.7813,23.7181,23.7734,236200.0
2008-08-19 12:20:00,30.1,30.2,30.09,30.16,306100.0,23.7734,23.8524,23.7655,23.8208,306100.0
2008-08-19 12:30:00,30.17,30.27,30.16,30.27,334000.0,23.8287,23.9077,23.8208,23.9077,334000.0
2008-08-19 12:40:00,30.28,30.36,30.24,30.31,343700.0,23.9156,23.9788,23.884,23.9393,343700.0
2008-08-19 12:50:00,30.3,30.46,30.27,30.39,265600.0,23.9314,24.0578,23.9077,24.0025,265600.0
2008-08-19 13:00:00,30.4,30.46,30.4,30.45,147700.0,24.0104,24.0578,24.0104,24.0499,147700.0
2008-08-19 13:10:00,30.44,30.5,30.33,30.33,203600.0,24.042,24.0894,23.9551,23.9551,203600.0
2008-08-19 13:20:00,30.33,30.48,30.32,30.46,125300.0,23.9551,24.0736,23.9472,24.0578,125300.0
2008-08-19 13:30:00,30.47,30.56,30.46,30.56,234200.0,24.0657,24.1367,24.0578,24.1367,234200.0
2008-08-19 13:40:00,30.56,30.66,30.55,30.63,159100.0,24.1367,24.2157,24.1288,24.192,159100.0
2008-08-19 13:50:00,30.63,30.68,30.6,30.68,238300.0,24.192,24.2315,24.1683,24.2315,238300.0
2008-08-19 14:00:00,30.68,30.76,30.64,30.76,205200.0,24.2315,24.2947,24.1999,24.2947,205200.0
2008-08-19 14:10:00,30.75,30.85,30.7,30.76,274700.0,24.2868,24.3658,24.2473,24.2947,274700.0
2008-08-19 14:20:00,30.75,30.88,30.72,30.87,236300.0,24.2868,24.3895,24.2631,24.3816,236300.0
2008-08-19 14:30:00,30.88,30.88,30.84,30.85,149600.0,24.3895,24.3895,24.3579,24.3658,149600.0
2008-08-19 14:40:00,30.86,30.88,30.8,30.85,261400.0,24.3737,24.3895,24.3263,24.3658,261400.0
2008-08-19 14:50:00,30.86,30.97,30.85,30.92,233200.0,24.3737,24.4606,24.3658,24.4211,233200.0
2008-08-19 15:00:00,30.92,30.92,30.84,30.86,181400.0,24.4211,24.4211,24.3579,24.3737,181400.0
2008-08-19 15:10:00,30.86,30.91,30.86,30.9,128000.0,24.3737,24.4132,24.3737,24.4053,128000.0
2008-08-19 15:20:00,30.9,31.0,30.86,30.94,248600.0,24.4053,24.4843,24.3737,24.4369,248600.0
2008-08-19 15:30:00,30.94,31.0,30.89,30.9,430300.0,24.4369,24.4843,24.3974,24.4053,430300.0
2008-08-19 15:40:00,30.89,30.9,30.75,30.76,426900.0,24.3974,24.4053,24.2868,24.2947,426900.0
2008-08-19 15:50:00,30.75,30.97,30.75,30.97,483700.0,24.2868,24.4606,24.2868,24.4606,483700.0
2008-08-20 09:30:00,30.95,30.95,30.44,30.64,182200.0,24.4448,24.4448,24.042,24.1999,182200.0
2008-08-20 09:40:00,30.64,30.64,30.18,30.23,166400.0,24.1999,24.1999,23.8366,23.8761,166400.0
2008-08-20 09:50:00,30.24,30.35,30.19,30.3,220600.0,23.884,23.9709,23.8445,23.9314,220600.0
2008-08-20 10:00:00,30.28,30.53,30.26,30.51,201100.0,23.9156,24.113,23.8998,24.0972,201100.0
2008-08-20 10:10:00,30.52,30.65,30.49,30.6,110900.0,24.1051,24.2078,24.0815,24.1683,110900.0
2008-08-20 10:20:00,30.6,30.62,30.45,30.46,92300.0,24.1683,24.1841,24.0499,24.0578,92300.0
2008-08-20 10:30:00,30.47,30.7,30.46,30.69,80000.0,24.0657,24.2473,24.0578,24.2394,80000.0
2008-08-20 10:40:00,30.68,30.77,30.61,30.76,103800.0,24.2315,24.3026,24.1762,24.2947,103800.0
2008-08-20 10:50:00,30.75,30.95,30.75,30.95,139300.0,24.2868,24.4448,24.2868,24.4448,139300.0
2008-08-20 11:00:00,30.93,30.95,30.72,30.73,91300.0,24.429,24.4448,24.2631,24.271,91300.0
2008-08-20 11:10:00,30.75,30.77,30.64,30.74,129000.0,24.2868,24.3026,24.1999,24.2789,129000.0
2008-08-20 11:20:00,30.73,30.8,30.7,30.76,103200.0,24.271,24.3263,24.2473,24.2947,103200.0
2008-08-20 11:30:00,30.75,30.77,30.56,30.64,85700.0,24.2868,24.3026,24.1367,24.1999,85700.0
2008-08-20 11:40:00,30.65,30.66,30.5,30.55,80800.0,24.2078,24.2157,24.0894,24.1288,80800.0
2008-08-20 11:50:00,30.55,30.64,30.53,30.54,55900.0,24.1288,24.1999,24.113,24.1209,55900.0
2008-08-20 12:00:00,30.54,30.55,30.35,30.44,125600.0,24.1209,24.1288,23.9709,24.042,125600.0
2008-08-20 12:10:00,30.43,30.46,30.35,30.39,54100.0,24.0341,24.0578,23.9709,24.0025,54100.0
2008-08-20 12:20:00,30.38,30.4,30.3,30.3,89800.0,23.9946,24.0104,23.9314,23.9314,89800.0
2008-08-20 12:30:00,30.3,30.32,30.22,30.24,73300.0,23.9314,23.9472,23.8682,23.884,73300.0
2008-08-20 12:40:00,30.24,30.32,30.17,30.17,65000.0,23.884,23.9472,23.8287,23.8287,65000.0
2008-08-20 12:50:00,30.17,30.2,30.08,30.14,208100.0,23.8287,23.8524,23.7576,23.805,208100.0
2008-08-20 13:00:00,30.13,30.31,30.12,30.31,81100.0,23.7971,23.9393,23.7892,23.9393,81100.0
2008-08-20 13:10:00,30.31,30.34,30.27,30.27,72100.0,23.9393,23.963,23.9077,23.9077,72100.0
2008-08-20 13:20:00,30.27,30.35,30.14,30.22,114100.0,23.9077,23.9709,23.805,23.8682,114100.0
2008-08-20 13:30:00,30.21,30.29,30.21,30.27,54900.0,23.8603,23.9235,23.8603,23.9077,54900.0
2008-08-20 13:40:00,30.27,30.28,30.22,30.25,123800.0,23.9077,23.9156,23.8682,23.8919,123800.0
2008-08-20 13:50:00,30.25,30.25,30.14,30.16,113000.0,23.8919,23.8919,23.805,23.8208,113000.0
2008-08-20 14:00:00,30.16,30.16,29.99,30.01,155400.0,23.8208,23.8208,23.6865,23.7023,155400.0
2008-08-20 14:10:00,30.0,30.03,29.89,29.92,266500.0,23.6944,23.7181,23.6076,23.6313,266500.0
2008-08-20 14:20:00,29.92,30.06,29.92,30.01,190800.0,23.6313,23.7418,23.6313,23.7023,190800.0
2008-08-20 14:30:00,30.01,30.05,29.97,29.98,84600.0,23.7023,23.7339,23.6707,23.6786,84600.0
2008-08-20 14:40:00,29.98,30.05,29.94,29.95,96900.0,23.6786,23.7339,23.6471,23.655,96900.0
2008-08-20 14:50:00,29.95,30.07,29.91,30.05,121300.0,23.655,23.7497,23.6234,23.7339,121300.0
2008-08-20 15:00:00,30.05,30.12,30.04,30.07,158500.0,23.7339,23.7892,23.726,23.7497,158500.0
2008-08-20 15:10:00,30.07,30.1,29.99,30.0,189500.0,23.7497,23.7734,23.6865,23.6944,189500.0
2008-08-20 15:20:00,30.0,30.04,29.95,30.01,196700.0,23.6944,23.726,23.655,23.7023,196700.0
2008-08-20 15:30:00,30.01,30.05,29.95,30.01,379500.0,23.7023,23.7339,23.655,23.7023,379500.0
2008-08-20 15:40:00,30.01,30.19,29.95,30.18,617500.0,23.7023,23.8445,23.655,23.8366,617500.0
2008-08-20 15:50:00,30.19,30.29,30.13,30.26,689600.0,23.8445,23.9235,23.7971,23.8998,689600.0
2008-08-21 09:30:00,30.1,30.18,29.9,30.04,464100.0,23.7734,23.8366,23.6155,23.726,464100.0
2008-08-21 09:40:00,30.05,30.13,29.9,29.91,451900.0,23.7339,23.7971,23.6155,23.6234,451900.0
2008-08-21 09:50:00,29.9,30.02,29.89,29.99,175800.0,23.6155,23.7102,23.6076,23.6865,175800.0
2008-08-21 10:00:00,29.99,30.09,29.85,29.9,251400.0,23.6865,23.7655,23.576,23.6155,251400.0
2008-08-21 10:10:00,29.9,30.13,29.9,30.11,158200.0,23.6155,23.7971,23.6155,23.7813,158200.0
2008-08-21 10:20:00,30.12,30.35,30.12,30.35,236400.0,23.7892,23.9709,23.7892,23.9709,236400.0
2008-08-21 10:30:00,30.35,30.4,30.16,30.17,253500.0,23.9709,24.0104,23.8208,23.8287,253500.0
2008-08-21 10:40:00,30.17,30.19,29.98,30.06,159600.0,23.8287,23.8445,23.6786,23.7418,159600.0
2008-08-21 10:50:00,30.06,30.2,30.03,30.19,104400.0,23.7418,23.8524,23.7181,23.8445,104400.0
2008-08-21 11:00:00,30.2,30.22,30.0,30.04,103500.0,23.8524,23.8682,23.6944,23.726,103500.0
2008-08-21 11:10:00,30.04,30.24,30.04,30.22,104400.0,23.726,23.884,23.726,23.8682,104400.0
2008-08-21 11:20:00,30.22,30.5,30.22,30.46,157400.0,23.8682,24.0894,23.8682,24.0578,157400.0
2008-08-21 11:30:00,30.46,30.52,30.39,30.46,111800.0,24.0578,24.1051,24.0025,24.0578,111800.0
2008-08-21 11:40:00,30.45,30.73,30.45,30.61,126700.0,24.0499,24.271,24.0499,24.1762,126700.0
2008-08-21 11:50:00,30.61,30.67,30.55,30.59,92900.0,24.1762,24.2236,24.1288,24.1604,92900.0
2008-08-21 12:00:00,30.59,30.71,30.59,30.66,63200.0,24.1604,24.2552,24.1604,24.2157,63200.0
2008-08-21 12:10:00,30.66,30.67,30.59,30.6,93200.0,24.2157,24.2236,24.1604,24.1683,93200.0
2008-08-21 12:20:00,30.6,30.6,30.48,30.48,44100.0,24.1683,24.1683,24.0736,24.0736,44100.0
2008-08-21 12:30:00,30.48,30.51,30.43,30.43,76200.0,24.0736,24.0972,24.0341,24.0341,76200.0
2008-08-21 12:40:00,30.43,30.44,30.34,30.39,78400.0,24.0341,24.042,23.963,24.0025,78400.0
2008-08-21 12:50:00,30.39,30.45,30.32,30.32,128200.0,24.0025,24.0499,23.9472,23.9472,128200.0
2008-08-21 13:00:00,30.32,30.38,30.3,30.35,85500.0,23.9472,23.9946,23.9314,23.9709,85500.0
2008-08-21 13:10:00,30.35,30.4,30.29,30.35,89100.0,23.9709,24.0104,23.9235,23.9709,89100.0
2008-08-21 13:20:00,30.35,30.39,30.3,30.33,48500.0,23.9709,24.0025,23.9314,23.9551,48500.0
2008-08-21 13:30:00,30.32,30.44,30.31,30.44,65900.0,23.9472,24.042,23.9393,24.042,65900.0
2008-08-21 13:40:00,30.44,30.44,30.3,30.34,72200.0,24.042,24.042,23.9314,23.963,72200.0
2008-08-21 13:50:00,30.34,30.35,30.25,30.31,71300.0,23.963,23.9709,23.8919,23.9393,71300.0
2008-08-21 14:00:00,30.3,30.34,30.28,30.31,80700.0,23.9314,23.963,23.9156,23.9393,80700.0
2008-08-21 14:10:00,30.31,30.45,30.31,30.41,87100.0,23.9393,24.0499,23.9393,24.0183,87100.0
2008-08-21 14:20:00,30.41,30.48,30.37,30.45,73800.0,24.0183,24.0736,23.9867,24.0499,73800.0
2008-08-21 14:30:00,30.45,30.59,30.45,30.55,63900.0,24.0499,24.1604,24.0499,24.1288,63900.0
2008-08-21 14:40:00,30.54,30.62,30.52,30.54,116800.0,24.1209,24.1841,24.1051,24.1209,116800.0
2008-08-21 14:50:00,30.55,30.55,30.44,30.45,111600.0,24.1288,24.1288,24.042,24.0499,111600.0
2008-08-21 15:00:00,30.45,30.5,30.37,30.38,127300.0,24.0499,24.0894,23.9867,23.9946,127300.0
2008-08-21 15:10:00,30.37,30.53,30.37,30.45,90400.0,23.9867,24.113,23.9867,24.0499,90400.0
2008-08-21 15:20:00,30.44,30.47,30.39,30.39,155700.0,24.042,24.0657,24.0025,24.0025,155700.0
2008-08-21 15:30:00,30.39,30.4,30.3,30.31,283600.0,24.0025,24.0104,23.9314,23.9393,283600.0
2008-08-21 15:40:00,30.31,30.39,30.3,30.34,219400.0,23.9393,24.0025,23.9314,23.963,219400.0
2008-08-21 15:50:00,30.35,30.37,30.28,30.3,426500.0,23.9709,23.9867,23.9156,23.9314,426500.0
2008-08-22 09:30:00,30.46,30.46,30.11,30.22,428600.0,24.0578,24.0578,23.7813,23.8682,428600.0
2008-08-22 09:40:00,30.2,30.45,30.19,30.45,265200.0,23.8524,24.0499,23.8445,24.0499,265200.0
2008-08-22 09:50:00,30.45,30.45,30.19,30.23,409000.0,24.0499,24.0499,23.8445,23.8761,409000.0
2008-08-22 10:00:00,30.24,30.33,30.12,30.21,253400.0,23.884,23.9551,23.7892,23.8603,253400.0
2008-08-22 10:10:00,30.23,30.33,30.18,30.33,135700.0,23.8761,23.9551,23.8366,23.9551,135700.0
2008-08-22 10:20:00,30.32,30.52,30.3,30.52,150000.0,23.9472,24.1051,23.9314,24.1051,150000.0
2008-08-22 10:30:00,30.52,30.57,30.46,30.53,165600.0,24.1051,24.1446,24.0578,24.113,165600.0
2008-08-22 10:40:00,30.53,30.63,30.52,30.58,180400.0,24.113,24.192,24.1051,24.1525,180400.0
2008-08-22 10:50:00,30.58,30.62,30.47,30.51,134700.0,24.1525,24.1841,24.0657,24.0972,134700.0
2008-08-22 11:00:00,30.5,30.57,30.5,30.51,100400.0,24.0894,24.1446,24.0894,24.0972,100400.0
2008-08-22 11:10:00,30.51,30.55,30.47,30.5,83300.0,24.0972,24.1288,24.0657,24.0894,83300.0
2008-08-22 11:20:00,30.5,30.58,30.49,30.57,152800.0,24.0894,24.1525,24.0815,24.1446,152800.0
2008-08-22 11:30:00,30.58,30.66,30.57,30.6,160900.0,24.1525,24.2157,24.1446,24.1683,160900.0
2008-08-22 11:40:00,30.6,30.64,30.56,30.58,252100.0,24.1683,24.1999,24.1367,24.1525,252100.0
2008-08-22 11:50:00,30.58,30.6,30.48,30.49,115900.0,24.1525,24.1683,24.0736,24.0815,115900.0
2008-08-22 12:00:00,30.49,30.49,30.31,30.31,78900.0,24.0815,24.0815,23.9393,23.9393,78900.0
2008-08-22 12:10:00,30.32,30.32,30.17,30.18,173400.0,23.9472,23.9472,23.8287,23.8366,173400.0
2008-08-22 12:20:00,30.17,30.26,30.17,30.25,76400.0,23.8287,23.8998,23.8287,23.8919,76400.0
2008-08-22 12:30:00,30.25,30.26,30.22,30.24,139900.0,23.8919,23.8998,23.8682,23.884,139900.0
2008-08-22 12:40:00,30.24,30.25,30.2,30.21,98300.0,23.884,23.8919,23.8524,23.8603,98300.0
2008-08-22 12:50:00,30.21,30.26,30.17,30.25,166100.0,23.8603,23.8998,23.8287,23.8919,166100.0
2008-08-22 13:00:00,30.25,30.46,30.24,30.45,136500.0,23.8919,24.0578,23.884,24.0499,136500.0
2008-08-22 13:10:00,30.46,30.57,30.45,30.55,102000.0,24.0578,24.1446,24.0499,24.1288,102000.0
2008-08-22 13:20:00,30.55,30.58,30.51,30.51,147600.0,24.1288,24.1525,24.0972,24.0972,147600.0
2008-08-22 13:30:00,30.51,30.52,30.41,30.49,148700.0,24.0972,24.1051,24.0183,24.0815,148700.0
2008-08-22 13:40:00,30.48,30.59,30.48,30.59,103700.0,24.0736,24.1604,24.0736,24.1604,103700.0
2008-08-22 13:50:00,30.59,30.62,30.56,30.6,156700.0,24.1604,24.1841,24.1367,24.1683,156700.0
2008-08-22 14:00:00,30.61,30.61,30.53,30.59,126700.0,24.1762,24.1762,24.113,24.1604,126700.0
2008-08-22 14:10:00,30.59,30.61,30.56,30.59,114900.0,24.1604,24.1762,24.1367,24.1604,114900.0
2008-08-22 14:20:00,30.59,30.66,30.59,30.6,247300.0,24.1604,24.2157,24.1604,24.1683,247300.0
2008-08-22 14:30:00,30.61,30.63,30.58,30.62,107500.0,24.1762,24.192,24.1525,24.1841,107500.0
2008-08-22 14:40:00,30.62,30.68,30.5,30.52,166500.0,24.1841,24.2315,24.0894,24.1051,166500.0
2008-08-22 14:50:00,30.51,30.52,30.49,30.51,101500.0,24.0972,24.1051,24.0815,24.0972,101500.0
2008-08-22 15:00:00,30.5,30.59,30.5,30.58,70400.0,24.0894,24.1604,24.0894,24.1525,70400.0
2008-08-22 15:10:00,30.58,30.66,30.58,30.62,126000.0,24.1525,24.2157,24.1525,24.1841,126000.0
2008-08-22 15:20:00,30.63,30.65,30.62,30.63,178900.0,24.192,24.2078,24.1841,24.192,178900.0
2008-08-22 15:30:00,30.64,30.72,30.63,30.66,192900.0,24.1999,24.2631,24.192,24.2157,192900.0
2008-08-22 15:40:00,30.67,30.69,30.64,30.69,117900.0,24.2236,24.2394,24.1999,24.2394,117900.0
2008-08-22 15:50:00,30.68,30.69,30.58,30.63,344800.0,24.2315,24.2394,24.1525,24.192,344800.0
2008-08-25 09:30:00,30.6,30.7,30.33,30.45,177200.0,24.1683,24.2473,23.9551,24.0499,177200.0
2008-08-25 09:40:00,30.45,30.45,30.05,30.15,221200.0,24.0499,24.0499,23.7339,23.8129,221200.0
2008-08-25 09:50:00,30.14,30.16,29.94,30.0,183900.0,23.805,23.8208,23.6471,23.6944,183900.0
2008-08-25 10:00:00,30.02,30.15,29.95,29.96,249100.0,23.7102,23.8129,23.655,23.6629,249100.0
2008-08-25 10:10:00,29.95,30.03,29.95,29.99,114800.0,23.655,23.7181,23.655,23.6865,114800.0
2008-08-25 10:20:00,29.98,30.13,29.98,30.1,114400.0,23.6786,23.7971,23.6786,23.7734,114400.0
2008-08-25 10:30:00,30.11,30.29,30.1,30.21,147800.0,23.7813,23.9235,23.7734,23.8603,147800.0
2008-08-25 10:40:00,30.22,30.26,30.0,30.03,106700.0,23.8682,23.8998,23.6944,23.7181,106700.0
2008-08-25 10:50:00,30.02,30.02,29.95,30.0,104000.0,23.7102,23.7102,23.655,23.6944,104000.0
2008-08-25 11:00:00,30.0,30.03,29.95,30.01,98700.0,23.6944,23.7181,23.655,23.7023,98700.0
2008-08-25 11:10:00,30.01,30.03,29.9,29.96,154500.0,23.7023,23.7181,23.6155,23.6629,154500.0
2008-08-25 11:20:00,29.97,30.07,29.95,30.0,126900.0,23.6707,23.7497,23.655,23.6944,126900.0
2008-08-25 11:30:00,30.0,30.0,29.95,29.96,85400.0,23.6944,23.6944,23.655,23.6629,85400.0
2008-08-25 11:40:00,29.96,29.96,29.89,29.9,72600.0,23.6629,23.6629,23.6076,23.6155,72600.0
2008-08-25 11:50:00,29.9,29.91,29.64,29.65,215500.0,23.6155,23.6234,23.4101,23.418,215500.0
2008-08-25 12:00:00,29.65,29.71,29.63,29.66,143500.0,23.418,23.4654,23.4022,23.4259,143500.0
2008-08-25 12:10:00,29.66,29.69,29.59,29.6,126200.0,23.4259,23.4496,23.3706,23.3785,126200.0
2008-08-25 12:20:00,29.61,29.62,29.42,29.44,188100.0,23.3864,23.3943,23.2364,23.2521,188100.0
2008-08-25 12:30:00,29.44,29.52,29.38,29.52,141800.0,23.2521,23.3153,23.2048,23.3153,141800.0
2008-08-25 12:40:00,29.52,29.56,29.45,29.46,92200.0,23.3153,23.3469,23.26,23.2679,92200.0
2008-08-25 12:50:00,29.46,29.61,29.45,29.58,110400.0,23.2679,23.3864,23.26,23.3627,110400.0
2008-08-25 13:00:00,29.59,29.63,29.54,29.55,79400.0,23.3706,23.4022,23.3311,23.339,79400.0
2008-08-25 13:10:00,29.54,29.55,29.5,29.5,172300.0,23.3311,23.339,23.2995,23.2995,172300.0
2008-08-25 13:20:00,29.51,29.6,29.5,29.56,96700.0,23.3074,23.3785,23.2995,23.3469,96700.0
2008-08-25 13:30:00,29.56,29.58,29.55,29.56,59100.0,23.3469,23.3627,23.339,23.3469,59100.0
2008-08-25 13:40:00,29.56,29.66,29.56,29.65,105400.0,23.3469,23.4259,23.3469,23.418,105400.0
2008-08-25 13:50:00,29.64,29.65,29.58,29.59,62300.0,23.4101,23.418,23.3627,23.3706,62300.0
2008-08-25 14:00:00,29.59,29.6,29.53,29.54,109700.0,23.3706,23.3785,23.3232,23.3311,109700.0
2008-08-25 14:10:00,29.54,29.6,29.54,29.58,79300.0,23.3311,23.3785,23.3311,23.3627,79300.0
2008-08-25 14:20:00,29.58,29.59,29.5,29.51,117400.0,23.3627,23.3706,23.2995,23.3074,117400.0
2008-08-25 14:30:00,29.5,29.51,29.45,29.46,75700.0,23.2995,23.3074,23.26,23.2679,75700.0
2008-08-25 14:40:00,29.45,29.57,29.45,29.51,105000.0,23.26,23.3548,23.26,23.3074,105000.0
2008-08-25 14:50:00,29.51,29.53,29.36,29.41,120500.0,23.3074,23.3232,23.189,23.2285,120500.0
2008-08-25 15:00:00,29.41,29.41,29.28,29.33,223700.0,23.2285,23.2285,23.1258,23.1653,223700.0
2008-08-25 15:10:00,29.33,29.34,29.25,29.28,210100.0,23.1653,23.1732,23.1021,23.1258,210100.0
2008-08-25 15:20:00,29.28,29.32,29.21,29.24,202500.0,23.1258,23.1574,23.0705,23.0942,202500.0
2008-08-25 15:30:00,29.24,29.3,29.22,29.26,304700.0,23.0942,23.1416,23.0784,23.11,304700.0
2008-08-25 15:40:00,29.26,29.28,29.16,29.23,433400.0,23.11,23.1258,23.031,23.0863,433400.0
2008-08-25 15:50:00,29.22,29.4,29.21,29.34,549300.0,23.0784,23.2206,23.0705,23.1732,549300.0
2008-08-26 09:30:00,29.3,29.3,29.01,29.03,220800.0,23.1416,23.1416,22.9125,22.9283,220800.0
2008-08-26 09:40:00,29.04,29.45,29.02,29.35,177600.0,22.9362,23.26,22.9204,23.1811,177600.0
2008-08-26 09:50:00,29.33,29.61,29.33,29.59,168600.0,23.1653,23.3864,23.1653,23.3706,168600.0
2008-08-26 10:00:00,29.59,29.82,29.59,29.63,265900.0,23.3706,23.5523,23.3706,23.4022,265900.0
2008-08-26 10:10:00,29.64,29.75,29.56,29.56,167700.0,23.4101,23.497,23.3469,23.3469,167700.0
2008-08-26 10:20:00,29.56,29.71,29.56,29.7,125800.0,23.3469,23.4654,23.3469,23.4575,125800.0
2008-08-26 10:30:00,29.7,29.97,29.69,29.92,298900.0,23.4575,23.6707,23.4496,23.6313,298900.0
2008-08-26 10:40:00,29.91,30.04,29.87,30.02,172800.0,23.6234,23.726,23.5918,23.7102,172800.0
2008-08-26 10:50:00,30.0,30.23,30.0,30.23,241000.0,23.6944,23.8761,23.6944,23.8761,241000.0
2008-08-26 11:00:00,30.23,30.36,30.06,30.08,260100.0,23.8761,23.9788,23.7418,23.7576,260100.0
2008-08-26 11:10:00,30.09,30.21,30.06,30.13,154700.0,23.7655,23.8603,23.7418,23.7971,154700.0
2008-08-26 11:20:00,30.13,30.21,30.07,30.2,105600.0,23.7971,23.8603,23.7497,23.8524,105600.0
2008-08-26 11:30:00,30.21,30.26,30.07,30.07,157200.0,23.8603,23.8998,23.7497,23.7497,157200.0
2008-08-26 11:40:00,30.07,30.07,29.96,29.96,109800.0,23.7497,23.7497,23.6629,23.6629,109800.0
2008-08-26 11:50:00,29.96,30.03,29.94,30.02,90900.0,23.6629,23.7181,23.6471,23.7102,90900.0
2008-08-26 12:00:00,30.02,30.02,29.8,29.8,99400.0,23.7102,23.7102,23.5365,23.5365,99400.0
2008-08-26 12:10:00,29.81,29.82,29.71,29.8,79700.0,23.5444,23.5523,23.4654,23.5365,79700.0
2008-08-26 12:20:00,29.8,29.84,29.7,29.72,92600.0,23.5365,23.5681,23.4575,23.4733,92600.0
2008-08-26 12:30:00,29.73,29.81,29.71,29.8,48000.0,23.4812,23.5444,23.4654,23.5365,48000.0
2008-08-26 12:40:00,29.8,29.93,29.79,29.84,109300.0,23.5365,23.6392,23.5286,23.5681,109300.0
2008-08-26 12:50:00,29.84,29.85,29.73,29.73,57200.0,23.5681,23.576,23.4812,23.4812,57200.0
2008-08-26 13:00:00,29.73,29.78,29.72,29.77,66900.0,23.4812,23.5207,23.4733,23.5128,66900.0
2008-08-26 13:10:00,29.77,29.77,29.69,29.69,60900.0,23.5128,23.5128,23.4496,23.4496,60900.0
2008-08-26 13:20:00,29.69,29.75,29.69,29.7,53000.0,23.4496,23.497,23.4496,23.4575,53000.0
2008-08-26 13:30:00,29.71,29.71,29.61,29.63,82700.0,23.4654,23.4654,23.3864,23.4022,82700.0
2008-08-26 13:40:00,29.63,29.63,29.54,29.55,58700.0,23.4022,23.4022,23.3311,23.339,58700.0
2008-08-26 13:50:00,29.55,29.64,29.55,29.59,105000.0,23.339,23.4101,23.339,23.3706,105000.0
2008-08-26 14:00:00,29.59,29.64,29.54,29.63,95800.0,23.3706,23.4101,23.3311,23.4022,95800.0
2008-08-26 14:10:00,29.63,29.66,29.51,29.53,75000.0,23.4022,23.4259,23.3074,23.3232,75000.0
2008-08-26 14:20:00,29.54,29.54,29.39,29.4,97700.0,23.3311,23.3311,23.2127,23.2206,97700.0
2008-08-26 14:30:00,29.4,29.44,29.32,29.33,132000.0,23.2206,23.2521,23.1574,23.1653,132000.0
2008-08-26 14:40:00,29.33,29.4,29.19,29.21,271800.0,23.1653,23.2206,23.0547,23.0705,271800.0
2008-08-26 14:50:00,29.2,29.25,29.12,29.18,150700.0,23.0626,23.1021,22.9994,23.0468,150700.0
2008-08-26 15:00:00,29.18,29.28,29.16,29.19,184800.0,23.0468,23.1258,23.031,23.0547,184800.0
2008-08-26 15:10:00,29.19,29.34,29.18,29.34,169200.0,23.0547,23.1732,23.0468,23.1732,169200.0
2008-08-26 15:20:00,29.34,29.36,29.27,29.33,185800.0,23.1732,23.189,23.1179,23.1653,185800.0
2008-08-26 15:30:00,29.33,29.49,29.32,29.41,292100.0,23.1653,23.2916,23.1574,23.2285,292100.0
2008-08-26 15:40:00,29.42,29.46,29.38,29.43,175000.0,23.2364,23.2679,23.2048,23.2442,175000.0
2008-08-26 15:50:00,29.43,29.53,29.4,29.48,304200.0,23.2442,23.3232,23.2206,23.2837,304200.0
2008-08-27 09:30:00,29.45,29.86,29.12,29.4,172200.0,23.26,23.5839,22.9994,23.2206,172200.0
2008-08-27 09:40:00,29.39,29.43,29.04,29.05,171100.0,23.2127,23.2442,22.9362,22.9441,171100.0
2008-08-27 09:50:00,29.06,29.13,28.82,28.99,188600.0,22.952,23.0073,22.7625,22.8967,188600.0
2008-08-27 10:00:00,28.98,29.2,28.98,29.12,112300.0,22.8888,23.0626,22.8888,22.9994,112300.0
2008-08-27 10:10:00,29.13,29.19,29.06,29.15,126000.0,23.0073,23.0547,22.952,23.0231,126000.0
2008-08-27 10:20:00,29.15,29.33,29.11,29.31,132800.0,23.0231,23.1653,22.9915,23.1495,132800.0
2008-08-27 10:30:00,29.32,29.51,29.31,29.45,222700.0,23.1574,23.3074,23.1495,23.26,222700.0
2008-08-27 10:40:00,29.46,29.67,29.45,29.47,270800.0,23.2679,23.4338,23.26,23.2758,270800.0
2008-08-27 10:50:00,29.49,29.52,29.41,29.45,122400.0,23.2916,23.3153,23.2285,23.26,122400.0
2008-08-27 11:00:00,29.45,29.46,29.25,29.25,154800.0,23.26,23.2679,23.1021,23.1021,154800.0
2008-08-27 11:10:00,29.25,29.38,29.25,29.36,85700.0,23.1021,23.2048,23.1021,23.189,85700.0
2008-08-27 11:20:00,29.37,29.44,29.32,29.32,110700.0,23.1969,23.2521,23.1574,23.1574,110700.0
2008-08-27 11:30:00,29.31,29.35,29.26,29.27,94600.0,23.1495,23.1811,23.11,23.1179,94600.0
2008-08-27 11:40:00,29.28,29.38,29.26,29.36,49800.0,23.1258,23.2048,23.11,23.189,49800.0
2008-08-27 11:50:00,29.36,29.4,29.29,29.4,136300.0,23.189,23.2206,23.1337,23.2206,136300.0
2008-08-27 12:00:00,29.4,29.5,29.34,29.49,79500.0,23.2206,23.2995,23.1732,23.2916,79500.0
2008-08-27 12:10:00,29.48,29.6,29.48,29.6,115900.0,23.2837,23.3785,23.2837,23.3785,115900.0
2008-08-27 12:20:00,29.59,29.64,29.59,29.61,61800.0,23.3706,23.4101,23.3706,23.3864,61800.0
2008-08-27 12:30:00,29.6,29.64,29.5,29.51,103600.0,23.3785,23.4101,23.2995,23.3074,103600.0
2008-08-27 12:40:00,29.51,29.72,29.5,29.72,103400.0,23.3074,23.4733,23.2995,23.4733,103400.0
2008-08-27 12:50:00,29.72,29.75,29.67,29.67,77000.0,23.4733,23.497,23.4338,23.4338,77000.0
2008-08-27 13:00:00,29.67,29.75,29.66,29.7,248400.0,23.4338,23.497,23.4259,23.4575,248400.0
2008-08-27 13:10:00,29.71,29.73,29.68,29.7,79000.0,23.4654,23.4812,23.4417,23.4575,79000.0
2008-08-27 13:20:00,29.7,29.77,29.65,29.76,133900.0,23.4575,23.5128,23.418,23.5049,133900.0
2008-08-27 13:30:00,29.77,29.78,29.67,29.7,124800.0,23.5128,23.5207,23.4338,23.4575,124800.0
2008-08-27 13:40:00,29.7,29.7,29.64,29.64,69100.0,23.4575,23.4575,23.4101,23.4101,69100.0
2008-08-27 13:50:00,29.64,29.69,29.59,29.59,107000.0,23.4101,23.4496,23.3706,23.3706,107000.0
2008-08-27 14:00:00,29.6,29.62,29.51,29.55,113600.0,23.3785,23.3943,23.3074,23.339,113600.0
2008-08-27 14:10:00,29.55,29.59,29.46,29.56,114500.0,23.339,23.3706,23.2679,23.3469,114500.0
2008-08-27 14:20:00,29.57,29.58,29.52,29.55,74900.0,23.3548,23.3627,23.3153,23.339,74900.0
2008-08-27 14:30:00,29.54,29.55,29.48,29.52,70800.0,23.3311,23.339,23.2837,23.3153,70800.0
2008-08-27 14:40:00,29.51,29.55,29.48,29.5,99900.0,23.3074,23.339,23.2837,23.2995,99900.0
2008-08-27 14:50:00,29.5,29.52,29.46,29.48,63500.0,23.2995,23.3153,23.2679,23.2837,63500.0
2008-08-27 15:00:00,29.48,29.49,29.46,29.48,76800.0,23.2837,23.2916,23.2679,23.2837,76800.0
2008-08-27 15:10:00,29.48,29.49,29.36,29.39,131100.0,23.2837,23.2916,23.189,23.2127,131100.0
2008-08-27 15:20:00,29.39,29.4,29.29,29.33,140300.0,23.2127,23.2206,23.1337,23.1653,140300.0
2008-08-27 15:30:00,29.33,29.34,29.25,29.26,185700.0,23.1653,23.1732,23.1021,23.11,185700.0
2008-08-27 15:40:00,29.26,29.33,29.23,29.28,277400.0,23.11,23.1653,23.0863,23.1258,277400.0
2008-08-27 15:50:00,29.28,29.46,29.26,29.44,362600.0,23.1258,23.2679,23.11,23.2521,362600.0
2008-08-28 09:30:00,29.55,29.8,29.44,29.64,178500.0,23.339,23.5365,23.2521,23.4101,178500.0
2008-08-28 09:40:00,29.65,29.68,29.43,29.47,165300.0,23.418,23.4417,23.2442,23.2758,165300.0
2008-08-28 09:50:00,29.49,29.62,29.48,29.52,114900.0,23.2916,23.3943,23.2837,23.3153,114900.0
2008-08-28 10:00:00,29.53,29.62,29.52,29.6,84100.0,23.3232,23.3943,23.3153,23.3785,84100.0
2008-08-28 10:10:00,29.61,29.8,29.6,29.77,413200.0,23.3864,23.5365,23.3785,23.5128,413200.0
2008-08-28 10:20:00,29.77,29.85,29.72,29.75,180700.0,23.5128,23.576,23.4733,23.497,180700.0
2008-08-28 10:30:00,29.75,29.97,29.66,29.97,254100.0,23.497,23.6707,23.4259,23.6707,254100.0
2008-08-28 10:40:00,29.97,30.02,29.86,29.87,220100.0,23.6707,23.7102,23.5839,23.5918,220100.0
2008-08-28 10:50:00,29.86,29.87,29.78,29.83,214200.0,23.5839,23.5918,23.5207,23.5602,214200.0
2008-08-28 11:00:00,29.84,29.85,29.78,29.81,115100.0,23.5681,23.576,23.5207,23.5444,115100.0
2008-08-28 11:10:00,29.81,29.91,29.81,29.85,109700.0,23.5444,23.6234,23.5444,23.576,109700.0
2008-08-28 11:20:00,29.85,29.87,29.77,29.85,52000.0,23.576,23.5918,23.5128,23.576,52000.0
2008-08-28 11:30:00,29.85,30.0,29.85,29.97,113600.0,23.576,23.6944,23.576,23.6707,113600.0
2008-08-28 11:40:00,29.97,30.04,29.87,30.03,231300.0,23.6707,23.726,23.5918,23.7181,231300.0
2008-08-28 11:50:00,30.04,30.22,30.02,30.11,157200.0,23.726,23.8682,23.7102,23.7813,157200.0
2008-08-28 12:00:00,30.1,30.1,29.99,30.02,129900.0,23.7734,23.7734,23.6865,23.7102,129900.0
2008-08-28 12:10:00,30.01,30.09,29.96,30.09,106200.0,23.7023,23.7655,23.6629,23.7655,106200.0
2008-08-28 12:20:00,30.09,30.11,30.06,30.09,46100.0,23.7655,23.7813,23.7418,23.7655,46100.0
2008-08-28 12:30:00,30.1,30.1,30.01,30.02,74300.0,23.7734,23.7734,23.7023,23.7102,74300.0
2008-08-28 12:40:00,30.01,30.02,29.92,29.92,68200.0,23.7023,23.7102,23.6313,23.6313,68200.0
2008-08-28 12:50:00,29.92,30.0,29.9,30.0,66700.0,23.6313,23.6944,23.6155,23.6944,66700.0
2008-08-28 13:00:00,30.0,30.0,29.9,29.91,46800.0,23.6944,23.6944,23.6155,23.6234,46800.0
2008-08-28 13:10:00,29.9,29.94,29.88,29.9,57500.0,23.6155,23.6471,23.5997,23.6155,57500.0
2008-08-28 13:20:00,29.91,29.92,29.84,29.87,82700.0,23.6234,23.6313,23.5681,23.5918,82700.0
2008-08-28 13:30:00,29.86,29.95,29.86,29.94,59900.0,23.5839,23.655,23.5839,23.6471,59900.0
2008-08-28 13:40:00,29.93,29.95,29.84,29.84,95500.0,23.6392,23.655,23.5681,23.5681,95500.0
2008-08-28 13:50:00,29.84,29.94,29.82,29.94,60000.0,23.5681,23.6471,23.5523,23.6471,60000.0
2008-08-28 14:00:00,29.93,29.94,29.83,29.87,83400.0,23.6392,23.6471,23.5602,23.5918,83400.0
2008-08-28 14:10:00,29.87,30.0,29.87,29.99,136900.0,23.5918,23.6944,23.5918,23.6865,136900.0
2008-08-28 14:20:00,30.0,30.0,29.96,29.99,81500.0,23.6944,23.6944,23.6629,23.6865,81500.0
2008-08-28 14:30:00,30.0,30.09,29.99,30.06,116700.0,23.6944,23.7655,23.6865,23.7418,116700.0
2008-08-28 14:40:00,30.07,30.1,30.07,30.09,69900.0,23.7497,23.7734,23.7497,23.7655,69900.0
2008-08-28 14:50:00,30.09,30.1,30.07,30.07,60500.0,23.7655,23.7734,23.7497,23.7497,60500.0
2008-08-28 15:00:00,30.08,30.08,29.96,30.04,179500.0,23.7576,23.7576,23.6629,23.726,179500.0
2008-08-28 15:10:00,30.03,30.04,29.96,29.99,136600.0,23.7181,23.726,23.6629,23.6865,136600.0
2008-08-28 15:20:00,29.98,30.04,29.96,29.98,148300.0,23.6786,23.726,23.6629,23.6786,148300.0
2008-08-28 15:30:00,29.98,30.02,29.98,30.02,105000.0,23.6786,23.7102,23.6786,23.7102,105000.0
2008-08-28 15:40:00,30.02,30.11,30.0,30.06,325900.0,23.7102,23.7813,23.6944,23.7418,325900.0
2008-08-28 15:50:00,30.07,30.07,29.97,30.04,330500.0,23.7497,23.7497,23.6707,23.726,330500.0
2008-08-29 09:30:00,30.04,30.12,29.86,30.12,158100.0,23.726,23.7892,23.5839,23.7892,158100.0
2008-08-29 09:40:00,30.11,30.39,30.1,30.38,268300.0,23.7813,24.0025,23.7734,23.9946,268300.0
2008-08-29 09:50:00,30.39,30.56,30.37,30.55,245800.0,24.0025,24.1367,23.9867,24.1288,245800.0
2008-08-29 10:00:00,30.54,30.59,30.37,30.46,146500.0,24.1209,24.1604,23.9867,24.0578,146500.0
2008-08-29 10:10:00,30.46,30.56,30.35,30.45,115100.0,24.0578,24.1367,23.9709,24.0499,115100.0
2008-08-29 10:20:00,30.45,30.48,30.25,30.25,91100.0,24.0499,24.0736,23.8919,23.8919,91100.0
2008-08-29 10:30:00,30.26,30.39,30.25,30.31,76500.0,23.8998,24.0025,23.8919,23.9393,76500.0
2008-08-29 10:40:00,30.31,30.31,30.06,30.1,105800.0,23.9393,23.9393,23.7418,23.7734,105800.0
2008-08-29 10:50:00,30.1,30.15,30.04,30.05,67700.0,23.7734,23.8129,23.726,23.7339,67700.0
2008-08-29 11:00:00,30.04,30.16,30.03,30.15,139200.0,23.726,23.8208,23.7181,23.8129,139200.0
2008-08-29 11:10:00,30.16,30.31,30.16,30.31,75700.0,23.8208,23.9393,23.8208,23.9393,75700.0
2008-08-29 11:20:00,30.3,30.31,30.25,30.3,58100.0,23.9314,23.9393,23.8919,23.9314,58100.0
2008-08-29 11:30:00,30.3,30.3,30.21,30.25,141400.0,23.9314,23.9314,23.8603,23.8919,141400.0
2008-08-29 11:40:00,30.25,30.27,30.25,30.26,185200.0,23.8919,23.9077,23.8919,23.8998,185200.0
2008-08-29 11:50:00,30.26,30.42,30.25,30.4,112900.0,23.8998,24.0262,23.8919,24.0104,112900.0
2008-08-29 12:00:00,30.4,30.4,30.21,30.29,100300.0,24.0104,24.0104,23.8603,23.9235,100300.0
2008-08-29 12:10:00,30.28,30.29,30.24,30.26,78500.0,23.9156,23.9235,23.884,23.8998,78500.0
2008-08-29 12:20:00,30.25,30.33,30.25,30.28,61600.0,23.8919,23.9551,23.8919,23.9156,61600.0
2008-08-29 12:30:00,30.27,30.36,30.27,30.33,73100.0,23.9077,23.9788,23.9077,23.9551,73100.0
2008-08-29 12:40:00,30.33,30.38,30.33,30.35,59100.0,23.9551,23.9946,23.9551,23.9709,59100.0
2008-08-29 12:50:00,30.35,30.52,30.35,30.5,169300.0,23.9709,24.1051,23.9709,24.0894,169300.0
2008-08-29 13:00:00,30.5,30.54,30.5,30.52,130800.0,24.0894,24.1209,24.0894,24.1051,130800.0
2008-08-29 13:10:00,30.52,30.59,30.51,30.58,77300.0,24.1051,24.1604,24.0972,24.1525,77300.0
2008-08-29 13:20:00,30.59,30.74,30.59,30.69,147100.0,24.1604,24.2789,24.1604,24.2394,147100.0
2008-08-29 13:30:00,30.7,30.72,30.59,30.59,129700.0,24.2473,24.2631,24.1604,24.1604,129700.0
2008-08-29 13:40:00,30.59,30.6,30.57,30.6,84500.0,24.1604,24.1683,24.1446,24.1683,84500.0
2008-08-29 13:50:00,30.6,30.64,30.59,30.64,98900.0,24.1683,24.1999,24.1604,24.1999,98900.0
2008-08-29 14:00:00,30.64,30.65,30.59,30.62,73600.0,24.1999,24.2078,24.1604,24.1841,73600.0
2008-08-29 14:10:00,30.61,30.67,30.59,30.66,168700.0,24.1762,24.2236,24.1604,24.2157,168700.0
2008-08-29 14:20:00,30.66,30.71,30.64,30.71,109700.0,24.2157,24.2552,24.1999,24.2552,109700.0
2008-08-29 14:30:00,30.7,30.75,30.7,30.7,110200.0,24.2473,24.2868,24.2473,24.2473,110200.0
2008-08-29 14:40:00,30.7,30.73,30.68,30.72,98500.0,24.2473,24.271,24.2315,24.2631,98500.0
2008-08-29 14:50:00,30.72,30.73,30.67,30.7,94500.0,24.2631,24.271,24.2236,24.2473,94500.0
2008-08-29 15:00:00,30.7,30.71,30.65,30.65,113500.0,24.2473,24.2552,24.2078,24.2078,113500.0
2008-08-29 15:10:00,30.65,30.66,30.6,30.6,134500.0,24.2078,24.2157,24.1683,24.1683,134500.0
2008-08-29 15:20:00,30.6,30.62,30.57,30.6,350500.0,24.1683,24.1841,24.1446,24.1683,350500.0
2008-08-29 15:30:00,30.6,30.62,30.55,30.55,194600.0,24.1683,24.1841,24.1288,24.1288,194600.0
2008-08-29 15:40:00,30.55,30.55,30.4,30.44,411200.0,24.1288,24.1288,24.0104,24.042,411200.0
2008-08-29 15:50:00,30.44,30.52,30.38,30.49,581400.0,24.042,24.1051,23.9946,24.0815,581400.0
2008-09-02 09:30:00,30.49,31.2,30.28,31.16,708200.0,24.0815,24.6422,23.9156,24.6106,708200.0
2008-09-02 09:40:00,31.16,31.39,31.05,31.35,481600.0,24.6106,24.7923,24.5237,24.7607,481600.0
2008-09-02 09:50:00,31.35,31.35,31.2,31.23,350400.0,24.7607,24.7607,24.6422,24.6659,350400.0
2008-09-02 10:00:00,31.23,31.3,31.2,31.23,355500.0,24.6659,24.7212,24.6422,24.6659,355500.0
2008-09-02 10:10:00,31.21,31.24,31.08,31.09,273000.0,24.6501,24.6738,24.5474,24.5553,273000.0
2008-09-02 10:20:00,31.09,31.16,30.96,30.98,256400.0,24.5553,24.6106,24.4527,24.4685,256400.0
2008-09-02 10:30:00,30.98,31.0,30.82,30.82,345700.0,24.4685,24.4843,24.3421,24.3421,345700.0
2008-09-02 10:40:00,30.82,30.82,30.54,30.63,283700.0,24.3421,24.3421,24.1209,24.192,283700.0
2008-09-02 10:50:00,30.62,30.73,30.6,30.61,204600.0,24.1841,24.271,24.1683,24.1762,204600.0
2008-09-02 11:00:00,30.62,30.63,30.43,30.44,238200.0,24.1841,24.192,24.0341,24.042,238200.0
2008-09-02 11:10:00,30.44,30.45,30.0,30.04,648200.0,24.042,24.0499,23.6944,23.726,648200.0
2008-09-02 11:20:00,30.04,30.13,29.93,30.0,348200.0,23.726,23.7971,23.6392,23.6944,348200.0
2008-09-02 11:30:00,30.01,30.24,29.99,30.22,392300.0,23.7023,23.884,23.6865,23.8682,392300.0
2008-09-02 11:40:00,30.21,30.26,30.12,30.15,394300.0,23.8603,23.8998,23.7892,23.8129,394300.0
2008-09-02 11:50:00,30.15,30.2,30.09,30.12,245600.0,23.8129,23.8524,23.7655,23.7892,245600.0
2008-09-02 12:00:00,30.12,30.22,30.1,30.13,417500.0,23.7892,23.8682,23.7734,23.7971,417500.0
2008-09-02 12:10:00,30.12,30.18,30.12,30.16,155900.0,23.7892,23.8366,23.7892,23.8208,155900.0
2008-09-02 12:20:00,30.16,30.16,29.84,29.86,222800.0,23.8208,23.8208,23.5681,23.5839,222800.0
2008-09-02 12:30:00,29.86,29.91,29.72,29.79,315400.0,23.5839,23.6234,23.4733,23.5286,315400.0
2008-09-02 12:40:00,29.8,29.8,29.64,29.64,280300.0,23.5365,23.5365,23.4101,23.4101,280300.0
2008-09-02 12:50:00,29.65,29.72,29.64,29.67,133900.0,23.418,23.4733,23.4101,23.4338,133900.0
2008-09-02 13:00:00,29.68,29.79,29.62,29.72,160900.0,23.4417,23.5286,23.3943,23.4733,160900.0
2008-09-02 13:10:00,29.72,29.77,29.71,29.77,126800.0,23.4733,23.5128,23.4654,23.5128,126800.0
2008-09-02 13:20:00,29.77,29.78,29.64,29.67,175700.0,23.5128,23.5207,23.4101,23.4338,175700.0
2008-09-02 13:30:00,29.68,29.74,29.67,29.72,196400.0,23.4417,23.4891,23.4338,23.4733,196400.0
2008-09-02 13:40:00,29.72,29.73,29.56,29.57,125200.0,23.4733,23.4812,23.3469,23.3548,125200.0
2008-09-02 13:50:00,29.57,29.59,29.43,29.47,167100.0,23.3548,23.3706,23.2442,23.2758,167100.0
2008-09-02 14:00:00,29.46,29.57,29.43,29.43,145700.0,23.2679,23.3548,23.2442,23.2442,145700.0
2008-09-02 14:10:00,29.43,29.46,29.37,29.41,162200.0,23.2442,23.2679,23.1969,23.2285,162200.0
2008-09-02 14:20:00,29.42,29.42,29.27,29.28,257800.0,23.2364,23.2364,23.1179,23.1258,257800.0
2008-09-02 14:30:00,29.29,29.36,29.13,29.13,272800.0,23.1337,23.189,23.0073,23.0073,272800.0
2008-09-02 14:40:00,29.13,29.31,29.13,29.24,187100.0,23.0073,23.1495,23.0073,23.0942,187100.0
2008-09-02 14:50:00,29.24,29.24,29.02,29.03,308900.0,23.0942,23.0942,22.9204,22.9283,308900.0
2008-09-02 15:00:00,29.03,29.11,29.0,29.09,397700.0,22.9283,22.9915,22.9046,22.9757,397700.0
2008-09-02 15:10:00,29.09,29.16,29.05,29.11,344700.0,22.9757,23.031,22.9441,22.9915,344700.0
2008-09-02 15:20:00,29.12,29.27,29.11,29.25,470600.0,22.9994,23.1179,22.9915,23.1021,470600.0
2008-09-02 15:30:00,29.25,29.34,29.23,29.25,406600.0,23.1021,23.1732,23.0863,23.1021,406600.0
2008-09-02 15:40:00,29.26,29.28,29.2,29.25,397100.0,23.11,23.1258,23.0626,23.1021,397100.0
2008-09-02 15:50:00,29.25,29.26,29.16,29.23,638600.0,23.1021,23.11,23.031,23.0863,638600.0
2008-09-03 09:30:00,29.18,29.5,29.06,29.1,265700.0,23.0468,23.2995,22.952,22.9836,265700.0
2008-09-03 09:40:00,29.11,29.33,28.98,29.29,231100.0,22.9915,23.1653,22.8888,23.1337,231100.0
2008-09-03 09:50:00,29.3,29.47,29.25,29.33,156600.0,23.1416,23.2758,23.1021,23.1653,156600.0
2008-09-03 10:00:00,29.32,29.5,29.29,29.34,151300.0,23.1574,23.2995,23.1337,23.1732,151300.0
2008-09-03 10:10:00,29.33,29.48,29.28,29.45,117900.0,23.1653,23.2837,23.1258,23.26,117900.0
2008-09-03 10:20:00,29.44,29.6,29.4,29.59,164800.0,23.2521,23.3785,23.2206,23.3706,164800.0
2008-09-03 10:30:00,29.59,29.73,29.58,29.68,132100.0,23.3706,23.4812,23.3627,23.4417,132100.0
2008-09-03 10:40:00,29.68,29.8,29.51,29.54,157100.0,23.4417,23.5365,23.3074,23.3311,157100.0
2008-09-03 10:50:00,29.54,29.59,29.47,29.49,114800.0,23.3311,23.3706,23.2758,23.2916,114800.0
2008-09-03 11:00:00,29.5,29.63,29.49,29.59,94900.0,23.2995,23.4022,23.2916,23.3706,94900.0
2008-09-03 11:10:00,29.58,29.58,29.35,29.39,150000.0,23.3627,23.3627,23.1811,23.2127,150000.0
2008-09-03 11:20:00,29.39,29.51,29.35,29.48,89200.0,23.2127,23.3074,23.1811,23.2837,89200.0
2008-09-03 11:30:00,29.49,29.54,29.41,29.52,122800.0,23.2916,23.3311,23.2285,23.3153,122800.0
2008-09-03 11:40:00,29.53,29.53,29.35,29.38,78600.0,23.3232,23.3232,23.1811,23.2048,78600.0
2008-09-03 11:50:00,29.39,29.44,29.31,29.32,105800.0,23.2127,23.2521,23.1495,23.1574,105800.0
2008-09-03 12:00:00,29.32,29.42,29.25,29.34,93900.0,23.1574,23.2364,23.1021,23.1732,93900.0
2008-09-03 12:10:00,29.35,29.4,29.31,29.39,70100.0,23.1811,23.2206,23.1495,23.2127,70100.0
2008-09-03 12:20:00,29.38,29.47,29.37,29.44,110400.0,23.2048,23.2758,23.1969,23.2521,110400.0
2008-09-03 12:30:00,29.44,29.45,29.39,29.42,130000.0,23.2521,23.26,23.2127,23.2364,130000.0
2008-09-03 12:40:00,29.42,29.42,29.36,29.38,81900.0,23.2364,23.2364,23.189,23.2048,81900.0
2008-09-03 12:50:00,29.38,29.42,29.33,29.39,57000.0,23.2048,23.2364,23.1653,23.2127,57000.0
2008-09-03 13:00:00,29.39,29.42,29.29,29.39,98200.0,23.2127,23.2364,23.1337,23.2127,98200.0
2008-09-03 13:10:00,29.39,29.4,29.36,29.4,84900.0,23.2127,23.2206,23.189,23.2206,84900.0
2008-09-03 13:20:00,29.4,29.46,29.38,29.45,206100.0,23.2206,23.2679,23.2048,23.26,206100.0
2008-09-03 13:30:00,29.45,29.51,29.44,29.5,70100.0,23.26,23.3074,23.2521,23.2995,70100.0
2008-09-03 13:40:00,29.51,29.57,29.42,29.55,73300.0,23.3074,23.3548,23.2364,23.339,73300.0
2008-09-03 13:50:00,29.55,29.6,29.53,29.59,40000.0,23.339,23.3785,23.3232,23.3706,40000.0
2008-09-03 14:00:00,29.59,29.68,29.44,29.59,157800.0,23.3706,23.4417,23.2521,23.3706,157800.0
2008-09-03 14:10:00,29.59,29.59,29.41,29.45,100500.0,23.3706,23.3706,23.2285,23.26,100500.0
2008-09-03 14:20:00,29.44,29.47,29.34,29.47,128400.0,23.2521,23.2758,23.1732,23.2758,128400.0
2008-09-03 14:30:00,29.46,29.48,29.46,29.47,81400.0,23.2679,23.2837,23.2679,23.2758,81400.0
2008-09-03 14:40:00,29.47,29.56,29.44,29.46,172500.0,23.2758,23.3469,23.2521,23.2679,172500.0
2008-09-03 14:50:00,29.46,29.5,29.41,29.49,53600.0,23.2679,23.2995,23.2285,23.2916,53600.0
2008-09-03 15:00:00,29.49,29.54,29.43,29.45,66700.0,23.2916,23.3311,23.2442,23.26,66700.0
2008-09-03 15:10:00,29.44,29.59,29.41,29.59,119600.0,23.2521,23.3706,23.2285,23.3706,119600.0
2008-09-03 15:20:00,29.59,29.74,29.54,29.62,170500.0,23.3706,23.4891,23.3311,23.3943,170500.0
2008-09-03 15:30:00,29.62,29.76,29.58,29.72,168400.0,23.3943,23.5049,23.3627,23.4733,168400.0
2008-09-03 15:40:00,29.72,29.76,29.64,29.67,152900.0,23.4733,23.5049,23.4101,23.4338,152900.0
2008-09-03 15:50:00,29.66,29.69,29.59,29.66,274900.0,23.4259,23.4496,23.3706,23.4259,274900.0
2008-09-04 09:30:00,29.56,29.62,29.39,29.39,118300.0,23.3469,23.3943,23.2127,23.2127,118300.0
2008-09-04 09:40:00,29.39,29.39,29.02,29.14,267300.0,23.2127,23.2127,22.9204,23.0152,267300.0
2008-09-04 09:50:00,29.14,29.37,29.12,29.28,182200.0,23.0152,23.1969,22.9994,23.1258,182200.0
2008-09-04 10:00:00,29.3,29.37,29.2,29.22,224100.0,23.1416,23.1969,23.0626,23.0784,224100.0
2008-09-04 10:10:00,29.21,29.22,29.09,29.09,204600.0,23.0705,23.0784,22.9757,22.9757,204600.0
2008-09-04 10:20:00,29.1,29.26,29.09,29.23,115000.0,22.9836,23.11,22.9757,23.0863,115000.0
2008-09-04 10:30:00,29.23,29.24,28.86,28.92,234300.0,23.0863,23.0942,22.7941,22.8414,234300.0
2008-09-04 10:40:00,28.92,28.92,28.64,28.64,268300.0,22.8414,22.8414,22.6203,22.6203,268300.0
2008-09-04 10:50:00,28.64,28.82,28.62,28.78,271000.0,22.6203,22.7625,22.6045,22.7309,271000.0
2008-09-04 11:00:00,28.77,28.77,28.47,28.47,417100.0,22.723,22.723,22.486,22.486,417100.0
2008-09-04 11:10:00,28.48,28.48,28.26,28.37,497500.0,22.4939,22.4939,22.3202,22.407,497500.0
2008-09-04 11:20:00,28.37,28.38,28.15,28.26,335600.0,22.407,22.4149,22.2333,22.3202,335600.0
2008-09-04 11:30:00,28.27,28.28,28.17,28.27,253900.0,22.3281,22.336,22.2491,22.3281,253900.0
2008-09-04 11:40:00,28.26,28.37,28.22,28.25,376600.0,22.3202,22.407,22.2886,22.3123,376600.0
2008-09-04 11:50:00,28.26,28.33,28.21,28.3,245300.0,22.3202,22.3755,22.2807,22.3518,245300.0
2008-09-04 12:00:00,28.3,28.31,28.2,28.27,274700.0,22.3518,22.3597,22.2728,22.3281,274700.0
2008-09-04 12:10:00,28.27,28.27,28.19,28.21,107400.0,22.3281,22.3281,22.2649,22.2807,107400.0
2008-09-04 12:20:00,28.21,28.22,28.13,28.19,131800.0,22.2807,22.2886,22.2175,22.2649,131800.0
2008-09-04 12:30:00,28.2,28.26,28.17,28.22,232600.0,22.2728,22.3202,22.2491,22.2886,232600.0
2008-09-04 12:40:00,28.21,28.31,28.2,28.22,155500.0,22.2807,22.3597,22.2728,22.2886,155500.0
2008-09-04 12:50:00,28.22,28.28,28.22,28.24,177900.0,22.2886,22.336,22.2886,22.3044,177900.0
2008-09-04 13:00:00,28.25,28.28,28.24,28.27,150300.0,22.3123,22.336,22.3044,22.3281,150300.0
2008-09-04 13:10:00,28.26,28.35,28.26,28.32,124300.0,22.3202,22.3912,22.3202,22.3676,124300.0
2008-09-04 13:20:00,28.31,28.36,28.05,28.08,528900.0,22.3597,22.3991,22.1543,22.178,528900.0
2008-09-04 13:30:00,28.08,28.09,27.9,28.01,472200.0,22.178,22.1859,22.0358,22.1227,472200.0
2008-09-04 13:40:00,28.01,28.06,27.98,28.0,400200.0,22.1227,22.1622,22.099,22.1148,400200.0
2008-09-04 13:50:00,28.0,28.01,27.9,27.96,252100.0,22.1148,22.1227,22.0358,22.0832,252100.0
2008-09-04 14:00:00,27.96,28.01,27.9,27.94,383800.0,22.0832,22.1227,22.0358,22.0674,383800.0
2008-09-04 14:10:00,27.94,27.96,27.75,27.75,374000.0,22.0674,22.0832,21.9174,21.9174,374000.0
2008-09-04 14:20:00,27.75,27.84,27.72,27.8,565800.0,21.9174,21.9884,21.8937,21.9569,565800.0
2008-09-04 14:30:00,27.8,27.82,27.74,27.81,270700.0,21.9569,21.9726,21.9095,21.9647,270700.0
2008-09-04 14:40:00,27.81,27.85,27.74,27.84,308100.0,21.9647,21.9963,21.9095,21.9884,308100.0
2008-09-04 14:50:00,27.84,28.02,27.83,27.99,524600.0,21.9884,22.1306,21.9805,22.1069,524600.0
2008-09-04 15:00:00,28.0,28.12,27.98,28.07,459200.0,22.1148,22.2096,22.099,22.1701,459200.0
2008-09-04 15:10:00,28.06,28.08,27.97,27.97,397900.0,22.1622,22.178,22.0911,22.0911,397900.0
2008-09-04 15:20:00,27.98,28.01,27.92,27.97,346700.0,22.099,22.1227,22.0516,22.0911,346700.0
2008-09-04 15:30:00,27.97,28.02,27.94,27.98,295100.0,22.0911,22.1306,22.0674,22.099,295100.0
2008-09-04 15:40:00,27.98,28.09,27.94,28.07,548900.0,22.099,22.1859,22.0674,22.1701,548900.0
2008-09-04 15:50:00,28.07,28.1,28.0,28.09,716600.0,22.1701,22.1938,22.1148,22.1859,716600.0
2008-09-05 09:30:00,27.9,27.9,27.4,27.49,425700.0,22.0358,22.0358,21.6409,21.712,425700.0
2008-09-05 09:40:00,27.49,27.8,27.44,27.56,307000.0,21.712,21.9569,21.6725,21.7673,307000.0
2008-09-05 09:50:00,27.56,27.67,27.5,27.57,322300.0,21.7673,21.8542,21.7199,21.7752,322300.0
2008-09-05 10:00:00,27.57,27.57,27.35,27.47,328900.0,21.7752,21.7752,21.6014,21.6962,328900.0
2008-09-05 10:10:00,27.46,27.46,27.35,27.44,227100.0,21.6883,21.6883,21.6014,21.6725,227100.0
2008-09-05 10:20:00,27.43,27.57,27.41,27.55,191600.0,21.6646,21.7752,21.6488,21.7594,191600.0
2008-09-05 10:30:00,27.54,27.61,27.48,27.53,181300.0,21.7515,21.8068,21.7041,21.7436,181300.0
2008-09-05 10:40:00,27.52,27.52,27.28,27.35,632500.0,21.7357,21.7357,21.5461,21.6014,632500.0
2008-09-05 10:50:00,27.36,27.4,27.28,27.32,275800.0,21.6093,21.6409,21.5461,21.5777,275800.0
2008-09-05 11:00:00,27.32,27.44,27.23,27.41,199600.0,21.5777,21.6725,21.5067,21.6488,199600.0
2008-09-05 11:10:00,27.41,27.44,27.3,27.36,161000.0,21.6488,21.6725,21.5619,21.6093,161000.0
2008-09-05 11:20:00,27.36,27.57,27.36,27.57,305200.0,21.6093,21.7752,21.6093,21.7752,305200.0
2008-09-05 11:30:00,27.57,27.57,27.48,27.49,180800.0,21.7752,21.7752,21.7041,21.712,180800.0
2008-09-05 11:40:00,27.49,27.52,27.48,27.5,91300.0,21.712,21.7357,21.7041,21.7199,91300.0
2008-09-05 11:50:00,27.51,27.75,27.5,27.67,250100.0,21.7278,21.9174,21.7199,21.8542,250100.0
2008-09-05 12:00:00,27.68,27.75,27.63,27.64,163300.0,21.8621,21.9174,21.8226,21.8305,163300.0
2008-09-05 12:10:00,27.65,27.68,27.62,27.66,128000.0,21.8384,21.8621,21.8147,21.8463,128000.0
2008-09-05 12:20:00,27.65,27.85,27.64,27.84,176300.0,21.8384,21.9963,21.8305,21.9884,176300.0
2008-09-05 12:30:00,27.85,27.91,27.71,27.81,363600.0,21.9963,22.0437,21.8858,21.9647,363600.0
2008-09-05 12:40:00,27.81,27.99,27.8,27.96,152900.0,21.9647,22.1069,21.9569,22.0832,152900.0
2008-09-05 12:50:00,27.95,27.96,27.87,27.92,157000.0,22.0753,22.0832,22.0121,22.0516,157000.0
2008-09-05 13:00:00,27.92,27.95,27.89,27.92,155900.0,22.0516,22.0753,22.0279,22.0516,155900.0
2008-09-05 13:10:00,27.92,27.95,27.88,27.93,146400.0,22.0516,22.0753,22.02,22.0595,146400.0
2008-09-05 13:20:00,27.92,27.98,27.91,27.96,127200.0,22.0516,22.099,22.0437,22.0832,127200.0
2008-09-05 13:30:00,27.96,28.01,27.89,27.9,206200.0,22.0832,22.1227,22.0279,22.0358,206200.0
2008-09-05 13:40:00,27.9,27.95,27.83,27.84,128900.0,22.0358,22.0753,21.9805,21.9884,128900.0
2008-09-05 13:50:00,27.85,27.87,27.77,27.86,117000.0,21.9963,22.0121,21.9332,22.0042,117000.0
2008-09-05 14:00:00,27.86,27.86,27.74,27.75,100500.0,22.0042,22.0042,21.9095,21.9174,100500.0
2008-09-05 14:10:00,27.76,27.83,27.71,27.83,243700.0,21.9253,21.9805,21.8858,21.9805,243700.0
2008-09-05 14:20:00,27.83,27.88,27.78,27.82,271900.0,21.9805,22.02,21.9411,21.9726,271900.0
2008-09-05 14:30:00,27.81,27.85,27.76,27.77,184400.0,21.9647,21.9963,21.9253,21.9332,184400.0
2008-09-05 14:40:00,27.78,27.78,27.67,27.71,220700.0,21.9411,21.9411,21.8542,21.8858,220700.0
2008-09-05 14:50:00,27.7,27.83,27.68,27.76,185600.0,21.8779,21.9805,21.8621,21.9253,185600.0
2008-09-05 15:00:00,27.76,27.83,27.68,27.69,392700.0,21.9253,21.9805,21.8621,21.87,392700.0
2008-09-05 15:10:00,27.69,27.71,27.56,27.57,370700.0,21.87,21.8858,21.7673,21.7752,370700.0
2008-09-05 15:20:00,27.56,27.61,27.5,27.52,338400.0,21.7673,21.8068,21.7199,21.7357,338400.0
2008-09-05 15:30:00,27.53,27.79,27.52,27.6,539900.0,21.7436,21.949,21.7357,21.7989,539900.0
2008-09-05 15:40:00,27.6,27.61,27.52,27.55,636900.0,21.7989,21.8068,21.7357,21.7594,636900.0
2008-09-05 15:50:00,27.56,27.71,27.55,27.7,1004100.0,21.7673,21.8858,21.7594,21.8779,1004100.0
2008-09-08 09:30:00,28.66,28.66,28.3,28.49,394300.0,22.6361,22.6361,22.3518,22.5018,394300.0
2008-09-08 09:40:00,28.5,28.65,28.45,28.64,253700.0,22.5097,22.6282,22.4702,22.6203,253700.0
2008-09-08 09:50:00,28.64,28.75,28.51,28.69,311600.0,22.6203,22.7072,22.5176,22.6598,311600.0
2008-09-08 10:00:00,28.7,28.98,28.62,28.96,366100.0,22.6677,22.8888,22.6045,22.873,366100.0
2008-09-08 10:10:00,28.96,29.0,28.87,28.92,275500.0,22.873,22.9046,22.802,22.8414,275500.0
2008-09-08 10:20:00,28.92,28.99,28.81,28.83,215000.0,22.8414,22.8967,22.7546,22.7704,215000.0
2008-09-08 10:30:00,28.85,28.96,28.75,28.94,266900.0,22.7862,22.873,22.7072,22.8572,266900.0
2008-09-08 10:40:00,28.94,28.98,28.87,28.89,111600.0,22.8572,22.8888,22.802,22.8177,111600.0
2008-09-08 10:50:00,28.88,28.89,28.54,28.54,256800.0,22.8099,22.8177,22.5413,22.5413,256800.0
2008-09-08 11:00:00,28.54,28.76,28.22,28.71,255300.0,22.5413,22.7151,22.2886,22.6756,255300.0
2008-09-08 11:10:00,28.7,28.84,28.65,28.69,178900.0,22.6677,22.7783,22.6282,22.6598,178900.0
2008-09-08 11:20:00,28.7,28.89,28.62,28.72,164600.0,22.6677,22.8177,22.6045,22.6835,164600.0
2008-09-08 11:30:00,28.72,28.88,28.72,28.86,178700.0,22.6835,22.8099,22.6835,22.7941,178700.0
2008-09-08 11:40:00,28.87,28.89,28.69,28.69,209800.0,22.802,22.8177,22.6598,22.6598,209800.0
2008-09-08 11:50:00,28.7,28.89,28.69,28.89,187600.0,22.6677,22.8177,22.6598,22.8177,187600.0
2008-09-08 12:00:00,28.89,28.93,28.56,28.59,245600.0,22.8177,22.8493,22.5571,22.5808,245600.0
2008-09-08 12:10:00,28.59,28.59,28.47,28.53,212500.0,22.5808,22.5808,22.486,22.5334,212500.0
2008-09-08 12:20:00,28.53,28.58,28.46,28.47,128900.0,22.5334,22.5729,22.4781,22.486,128900.0
2008-09-08 12:30:00,28.47,28.6,28.45,28.48,182700.0,22.486,22.5887,22.4702,22.4939,182700.0
2008-09-08 12:40:00,28.49,28.63,28.49,28.57,136300.0,22.5018,22.6124,22.5018,22.565,136300.0
2008-09-08 12:50:00,28.57,28.71,28.56,28.67,214700.0,22.565,22.6756,22.5571,22.644,214700.0
2008-09-08 13:00:00,28.67,28.73,28.57,28.57,146000.0,22.644,22.6914,22.565,22.565,146000.0
2008-09-08 13:10:00,28.58,28.63,28.54,28.59,112000.0,22.5729,22.6124,22.5413,22.5808,112000.0
2008-09-08 13:20:00,28.6,28.62,28.57,28.58,90800.0,22.5887,22.6045,22.565,22.5729,90800.0
2008-09-08 13:30:00,28.58,28.66,28.54,28.55,137300.0,22.5729,22.6361,22.5413,22.5492,137300.0
2008-09-08 13:40:00,28.56,28.61,28.52,28.56,109300.0,22.5571,22.5966,22.5255,22.5571,109300.0
2008-09-08 13:50:00,28.56,28.61,28.52,28.56,122200.0,22.5571,22.5966,22.5255,22.5571,122200.0
2008-09-08 14:00:00,28.55,28.72,28.52,28.71,156600.0,22.5492,22.6835,22.5255,22.6756,156600.0
2008-09-08 14:10:00,28.7,28.74,28.65,28.7,116500.0,22.6677,22.6993,22.6282,22.6677,116500.0
2008-09-08 14:20:00,28.7,28.73,28.66,28.73,133300.0,22.6677,22.6914,22.6361,22.6914,133300.0
2008-09-08 14:30:00,28.72,28.87,28.72,28.83,176200.0,22.6835,22.802,22.6835,22.7704,176200.0
2008-09-08 14:40:00,28.83,28.83,28.73,28.77,197400.0,22.7704,22.7704,22.6914,22.723,197400.0
2008-09-08 14:50:00,28.77,28.86,28.76,28.84,165100.0,22.723,22.7941,22.7151,22.7783,165100.0
2008-09-08 15:00:00,28.84,28.84,28.75,28.77,178300.0,22.7783,22.7783,22.7072,22.723,178300.0
2008-09-08 15:10:00,28.77,28.99,28.74,28.99,284300.0,22.723,22.8967,22.6993,22.8967,284300.0
2008-09-08 15:20:00,28.99,29.05,28.94,29.04,285800.0,22.8967,22.9441,22.8572,22.9362,285800.0
2008-09-08 15:30:00,29.04,29.17,29.02,29.13,314900.0,22.9362,23.0389,22.9204,23.0073,314900.0
2008-09-08 15:40:00,29.13,29.25,29.08,29.23,396300.0,23.0073,23.1021,22.9678,23.0863,396300.0
2008-09-08 15:50:00,29.23,29.25,29.13,29.19,583800.0,23.0863,23.1021,23.0073,23.0547,583800.0
2008-09-09 09:30:00,29.07,29.79,29.07,29.45,379700.0,22.9599,23.5286,22.9599,23.26,379700.0
2008-09-09 09:40:00,29.43,29.8,29.4,29.78,459200.0,23.2442,23.5365,23.2206,23.5207,459200.0
2008-09-09 09:50:00,29.79,29.99,29.76,29.96,397200.0,23.5286,23.6865,23.5049,23.6629,397200.0
2008-09-09 10:00:00,29.96,30.02,29.82,29.83,730700.0,23.6629,23.7102,23.5523,23.5602,730700.0
2008-09-09 10:10:00,29.83,29.9,29.41,29.5,529800.0,23.5602,23.6155,23.2285,23.2995,529800.0
2008-09-09 10:20:00,29.51,29.79,29.38,29.75,689600.0,23.3074,23.5286,23.2048,23.497,689600.0
2008-09-09 10:30:00,29.71,29.82,29.6,29.82,399600.0,23.4654,23.5523,23.3785,23.5523,399600.0
2008-09-09 10:40:00,29.83,29.85,29.68,29.7,529300.0,23.5602,23.576,23.4417,23.4575,529300.0
2008-09-09 10:50:00,29.7,29.7,29.28,29.33,545100.0,23.4575,23.4575,23.1258,23.1653,545100.0
2008-09-09 11:00:00,29.34,30.0,29.09,29.14,347200.0,23.1732,23.6944,22.9757,23.0152,347200.0
2008-09-09 11:10:00,29.13,29.27,29.1,29.27,212400.0,23.0073,23.1179,22.9836,23.1179,212400.0
2008-09-09 11:20:00,29.27,29.42,29.26,29.39,184100.0,23.1179,23.2364,23.11,23.2127,184100.0
2008-09-09 11:30:00,29.39,29.41,29.26,29.28,116600.0,23.2127,23.2285,23.11,23.1258,116600.0
2008-09-09 11:40:00,29.28,29.33,29.21,29.32,92000.0,23.1258,23.1653,23.0705,23.1574,92000.0
2008-09-09 11:50:00,29.32,29.34,29.13,29.13,227000.0,23.1574,23.1732,23.0073,23.0073,227000.0
2008-09-09 12:00:00,29.14,29.23,29.01,29.01,236400.0,23.0152,23.0863,22.9125,22.9125,236400.0
2008-09-09 12:10:00,29.02,29.06,28.91,28.96,230400.0,22.9204,22.952,22.8335,22.873,230400.0
2008-09-09 12:20:00,28.96,29.2,28.96,29.13,155900.0,22.873,23.0626,22.873,23.0073,155900.0
2008-09-09 12:30:00,29.11,29.23,29.07,29.1,218600.0,22.9915,23.0863,22.9599,22.9836,218600.0
2008-09-09 12:40:00,29.11,29.19,29.0,29.12,110000.0,22.9915,23.0547,22.9046,22.9994,110000.0
2008-09-09 12:50:00,29.11,29.11,28.98,29.01,101300.0,22.9915,22.9915,22.8888,22.9125,101300.0
2008-09-09 13:00:00,29.01,29.06,28.96,29.0,139500.0,22.9125,22.952,22.873,22.9046,139500.0
2008-09-09 13:10:00,28.99,29.06,28.95,29.04,114300.0,22.8967,22.952,22.8651,22.9362,114300.0
2008-09-09 13:20:00,29.05,29.07,28.89,28.89,110800.0,22.9441,22.9599,22.8177,22.8177,110800.0
2008-09-09 13:30:00,28.89,28.94,28.77,28.94,194900.0,22.8177,22.8572,22.723,22.8572,194900.0
2008-09-09 13:40:00,28.94,29.05,28.92,29.0,195200.0,22.8572,22.9441,22.8414,22.9046,195200.0
2008-09-09 13:50:00,29.0,29.01,28.92,29.0,162700.0,22.9046,22.9125,22.8414,22.9046,162700.0
2008-09-09 14:00:00,28.99,29.11,28.93,29.1,206200.0,22.8967,22.9915,22.8493,22.9836,206200.0
2008-09-09 14:10:00,29.1,29.1,28.95,28.99,216700.0,22.9836,22.9836,22.8651,22.8967,216700.0
2008-09-09 14:20:00,28.99,29.08,28.95,29.02,158100.0,22.8967,22.9678,22.8651,22.9204,158100.0
2008-09-09 14:30:00,29.01,29.04,28.77,28.84,266700.0,22.9125,22.9362,22.723,22.7783,266700.0
2008-09-09 14:40:00,28.84,28.89,28.75,28.87,327800.0,22.7783,22.8177,22.7072,22.802,327800.0
2008-09-09 14:50:00,28.87,28.87,28.66,28.72,380900.0,22.802,22.802,22.6361,22.6835,380900.0
2008-09-09 15:00:00,28.72,28.77,28.6,28.75,301800.0,22.6835,22.723,22.5887,22.7072,301800.0
2008-09-09 15:10:00,28.75,28.82,28.7,28.7,230900.0,22.7072,22.7625,22.6677,22.6677,230900.0
2008-09-09 15:20:00,28.7,28.79,28.7,28.72,193200.0,22.6677,22.7388,22.6677,22.6835,193200.0
2008-09-09 15:30:00,28.73,28.73,28.64,28.68,484900.0,22.6914,22.6914,22.6203,22.6519,484900.0
2008-09-09 15:40:00,28.66,28.66,28.49,28.52,345500.0,22.6361,22.6361,22.5018,22.5255,345500.0
2008-09-09 15:50:00,28.5,28.6,28.49,28.53,749200.0,22.5097,22.5887,22.5018,22.5334,749200.0
2008-09-10 09:30:00,28.51,28.72,28.42,28.65,143300.0,22.5176,22.6835,22.4465,22.6282,143300.0
2008-09-10 09:40:00,28.64,28.83,28.54,28.8,112800.0,22.6203,22.7704,22.5413,22.7467,112800.0
2008-09-10 09:50:00,28.8,29.19,28.69,29.12,211000.0,22.7467,23.0547,22.6598,22.9994,211000.0
2008-09-10 10:00:00,29.12,29.34,29.11,29.13,272700.0,22.9994,23.1732,22.9915,23.0073,272700.0
2008-09-10 10:10:00,29.13,29.24,29.01,29.13,147000.0,23.0073,23.0942,22.9125,23.0073,147000.0
2008-09-10 10:20:00,29.14,29.22,28.98,29.21,115000.0,23.0152,23.0784,22.8888,23.0705,115000.0
2008-09-10 10:30:00,29.22,29.33,29.08,29.16,222100.0,23.0784,23.1653,22.9678,23.031,222100.0
2008-09-10 10:40:00,29.15,29.22,29.04,29.1,144200.0,23.0231,23.0784,22.9362,22.9836,144200.0
2008-09-10 10:50:00,29.1,29.11,28.86,29.01,332900.0,22.9836,22.9915,22.7941,22.9125,332900.0
2008-09-10 11:00:00,29.0,29.13,28.95,29.07,227200.0,22.9046,23.0073,22.8651,22.9599,227200.0
2008-09-10 11:10:00,29.07,29.14,28.99,29.14,174100.0,22.9599,23.0152,22.8967,23.0152,174100.0
2008-09-10 11:20:00,29.14,29.18,29.06,29.08,152900.0,23.0152,23.0468,22.952,22.9678,152900.0
2008-09-10 11:30:00,29.07,29.26,29.03,29.17,262600.0,22.9599,23.11,22.9283,23.0389,262600.0
2008-09-10 11:40:00,29.16,29.29,29.13,29.27,219900.0,23.031,23.1337,23.0073,23.1179,219900.0
2008-09-10 11:50:00,29.28,29.34,29.19,29.2,179300.0,23.1258,23.1732,23.0547,23.0626,179300.0
2008-09-10 12:00:00,29.22,29.37,29.2,29.29,111800.0,23.0784,23.1969,23.0626,23.1337,111800.0
2008-09-10 12:10:00,29.29,29.33,29.16,29.18,106800.0,23.1337,23.1653,23.031,23.0468,106800.0
2008-09-10 12:20:00,29.17,29.21,29.09,29.11,127000.0,23.0389,23.0705,22.9757,22.9915,127000.0
2008-09-10 12:30:00,29.11,29.18,29.11,29.16,84100.0,22.9915,23.0468,22.9915,23.031,84100.0
2008-09-10 12:40:00,29.15,29.29,29.14,29.26,214000.0,23.0231,23.1337,23.0152,23.11,214000.0
2008-09-10 12:50:00,29.25,29.28,29.24,29.26,236600.0,23.1021,23.1258,23.0942,23.11,236600.0
2008-09-10 13:00:00,29.26,29.3,29.24,29.25,143400.0,23.11,23.1416,23.0942,23.1021,143400.0
2008-09-10 13:10:00,29.25,29.36,29.25,29.31,115900.0,23.1021,23.189,23.1021,23.1495,115900.0
2008-09-10 13:20:00,29.3,29.36,29.3,29.3,123000.0,23.1416,23.189,23.1416,23.1416,123000.0
2008-09-10 13:30:00,29.3,29.39,29.3,29.38,126100.0,23.1416,23.2127,23.1416,23.2048,126100.0
2008-09-10 13:40:00,29.38,29.44,29.35,29.44,205700.0,23.2048,23.2521,23.1811,23.2521,205700.0
2008-09-10 13:50:00,29.43,29.48,29.3,29.3,232200.0,23.2442,23.2837,23.1416,23.1416,232200.0
2008-09-10 14:00:00,29.3,29.44,29.29,29.44,199100.0,23.1416,23.2521,23.1337,23.2521,199100.0
2008-09-10 14:10:00,29.44,29.5,29.42,29.49,218300.0,23.2521,23.2995,23.2364,23.2916,218300.0
2008-09-10 14:20:00,29.49,29.54,29.47,29.53,179300.0,23.2916,23.3311,23.2758,23.3232,179300.0
2008-09-10 14:30:00,29.54,29.56,29.5,29.54,135900.0,23.3311,23.3469,23.2995,23.3311,135900.0
2008-09-10 14:40:00,29.54,29.58,29.49,29.58,106700.0,23.3311,23.3627,23.2916,23.3627,106700.0
2008-09-10 14:50:00,29.57,29.58,29.45,29.52,166900.0,23.3548,23.3627,23.26,23.3153,166900.0
2008-09-10 15:00:00,29.53,29.53,29.4,29.44,185400.0,23.3232,23.3232,23.2206,23.2521,185400.0
2008-09-10 15:10:00,29.44,29.44,29.36,29.36,202300.0,23.2521,23.2521,23.189,23.189,202300.0
2008-09-10 15:20:00,29.36,29.4,29.32,29.4,225100.0,23.189,23.2206,23.1574,23.2206,225100.0
2008-09-10 15:30:00,29.4,29.42,29.37,29.39,322300.0,23.2206,23.2364,23.1969,23.2127,322300.0
2008-09-10 15:40:00,29.39,29.44,29.3,29.33,360500.0,23.2127,23.2521,23.1416,23.1653,360500.0
2008-09-10 15:50:00,29.33,29.33,29.17,29.25,555000.0,23.1653,23.1653,23.0389,23.1021,555000.0
2008-09-11 09:30:00,28.97,29.1,28.52,28.98,356200.0,22.8809,22.9836,22.5255,22.8888,356200.0
2008-09-11 09:40:00,28.99,29.26,28.99,29.07,260000.0,22.8967,23.11,22.8967,22.9599,260000.0
2008-09-11 09:50:00,29.08,29.62,29.08,29.53,275400.0,22.9678,23.3943,22.9678,23.3232,275400.0
2008-09-11 10:00:00,29.52,29.85,29.39,29.83,327300.0,23.3153,23.576,23.2127,23.5602,327300.0
2008-09-11 10:10:00,29.82,29.86,29.6,29.6,419000.0,23.5523,23.5839,23.3785,23.3785,419000.0
2008-09-11 10:20:00,29.6,29.84,29.54,29.74,541100.0,23.3785,23.5681,23.3311,23.4891,541100.0
2008-09-11 10:30:00,29.75,29.87,29.72,29.74,359000.0,23.497,23.5918,23.4733,23.4891,359000.0
2008-09-11 10:40:00,29.75,29.84,29.74,29.82,209900.0,23.497,23.5681,23.4891,23.5523,209900.0
2008-09-11 10:50:00,29.8,29.84,29.67,29.7,381300.0,23.5365,23.5681,23.4338,23.4575,381300.0
2008-09-11 11:00:00,29.7,29.85,29.69,29.7,262500.0,23.4575,23.576,23.4496,23.4575,262500.0
2008-09-11 11:10:00,29.7,29.71,29.51,29.51,158900.0,23.4575,23.4654,23.3074,23.3074,158900.0
2008-09-11 11:20:00,29.5,29.58,29.41,29.58,278000.0,23.2995,23.3627,23.2285,23.3627,278000.0
2008-09-11 11:30:00,29.59,29.72,29.51,29.58,199500.0,23.3706,23.4733,23.3074,23.3627,199500.0
2008-09-11 11:40:00,29.58,29.67,29.5,29.51,153200.0,23.3627,23.4338,23.2995,23.3074,153200.0
2008-09-11 11:50:00,29.52,29.61,29.49,29.57,136700.0,23.3153,23.3864,23.2916,23.3548,136700.0
2008-09-11 12:00:00,29.56,29.7,29.53,29.57,214600.0,23.3469,23.4575,23.3232,23.3548,214600.0
2008-09-11 12:10:00,29.58,29.58,29.48,29.51,149300.0,23.3627,23.3627,23.2837,23.3074,149300.0
2008-09-11 12:20:00,29.51,29.6,29.49,29.52,272900.0,23.3074,23.3785,23.2916,23.3153,272900.0
2008-09-11 12:30:00,29.51,29.66,29.48,29.53,213600.0,23.3074,23.4259,23.2837,23.3232,213600.0
2008-09-11 12:40:00,29.53,29.59,29.47,29.47,176200.0,23.3232,23.3706,23.2758,23.2758,176200.0
2008-09-11 12:50:00,29.48,29.55,29.44,29.44,210300.0,23.2837,23.339,23.2521,23.2521,210300.0
2008-09-11 13:00:00,29.44,29.46,29.21,29.28,255600.0,23.2521,23.2679,23.0705,23.1258,255600.0
2008-09-11 13:10:00,29.28,29.41,29.27,29.32,162300.0,23.1258,23.2285,23.1179,23.1574,162300.0
2008-09-11 13:20:00,29.32,29.4,29.28,29.4,177400.0,23.1574,23.2206,23.1258,23.2206,177400.0
2008-09-11 13:30:00,29.4,29.47,29.35,29.4,281200.0,23.2206,23.2758,23.1811,23.2206,281200.0
2008-09-11 13:40:00,29.45,29.55,29.42,29.55,209900.0,23.26,23.339,23.2364,23.339,209900.0
2008-09-11 13:50:00,29.55,29.66,29.52,29.63,211600.0,23.339,23.4259,23.3153,23.4022,211600.0
2008-09-11 14:00:00,29.64,29.78,29.62,29.76,193800.0,23.4101,23.5207,23.3943,23.5049,193800.0
2008-09-11 14:10:00,29.75,29.8,29.63,29.74,141900.0,23.497,23.5365,23.4022,23.4891,141900.0
2008-09-11 14:20:00,29.74,29.8,29.72,29.79,135700.0,23.4891,23.5365,23.4733,23.5286,135700.0
2008-09-11 14:30:00,29.79,29.79,29.66,29.72,125800.0,23.5286,23.5286,23.4259,23.4733,125800.0
2008-09-11 14:40:00,29.72,29.94,29.72,29.94,196900.0,23.4733,23.6471,23.4733,23.6471,196900.0
2008-09-11 14:50:00,29.94,29.95,29.84,29.86,156200.0,23.6471,23.655,23.5681,23.5839,156200.0
2008-09-11 15:00:00,29.85,29.97,29.85,29.93,174600.0,23.576,23.6707,23.576,23.6392,174600.0
2008-09-11 15:10:00,29.93,29.94,29.73,29.74,164200.0,23.6392,23.6471,23.4812,23.4891,164200.0
2008-09-11 15:20:00,29.74,29.85,29.7,29.74,280100.0,23.4891,23.576,23.4575,23.4891,280100.0
2008-09-11 15:30:00,29.74,29.75,29.59,29.67,329800.0,23.4891,23.497,23.3706,23.4338,329800.0
2008-09-11 15:40:00,29.68,29.85,29.59,29.85,386700.0,23.4417,23.576,23.3706,23.576,386700.0
2008-09-11 15:50:00,29.84,30.0,29.78,29.98,562300.0,23.5681,23.6944,23.5207,23.6786,562300.0
2008-09-12 09:30:00,30.0,30.0,29.12,29.12,523000.0,23.6944,23.6944,22.9994,22.9994,523000.0
2008-09-12 09:40:00,29.13,29.31,28.91,29.31,410100.0,23.0073,23.1495,22.8335,23.1495,410100.0
2008-09-12 09:50:00,29.31,29.5,29.12,29.36,326900.0,23.1495,23.2995,22.9994,23.189,326900.0
2008-09-12 10:00:00,29.37,29.47,29.18,29.25,272900.0,23.1969,23.2758,23.0468,23.1021,272900.0
2008-09-12 10:10:00,29.25,29.27,29.19,29.25,203300.0,23.1021,23.1179,23.0547,23.1021,203300.0
2008-09-12 10:20:00,29.24,29.29,29.08,29.18,252900.0,23.0942,23.1337,22.9678,23.0468,252900.0
2008-09-12 10:30:00,29.18,29.27,29.16,29.27,100900.0,23.0468,23.1179,23.031,23.1179,100900.0
2008-09-12 10:40:00,29.27,29.3,29.17,29.21,114200.0,23.1179,23.1416,23.0389,23.0705,114200.0
2008-09-12 10:50:00,29.21,29.27,29.16,29.23,108500.0,23.0705,23.1179,23.031,23.0863,108500.0
2008-09-12 11:00:00,29.24,29.33,29.22,29.25,176200.0,23.0942,23.1653,23.0784,23.1021,176200.0
2008-09-12 11:10:00,29.25,29.57,29.23,29.44,221500.0,23.1021,23.3548,23.0863,23.2521,221500.0
2008-09-12 11:20:00,29.45,29.67,29.42,29.64,214600.0,23.26,23.4338,23.2364,23.4101,214600.0
2008-09-12 11:30:00,29.63,29.64,29.46,29.61,109600.0,23.4022,23.4101,23.2679,23.3864,109600.0
2008-09-12 11:40:00,29.62,29.73,29.55,29.68,125300.0,23.3943,23.4812,23.339,23.4417,125300.0
2008-09-12 11:50:00,29.68,29.7,29.59,29.63,108400.0,23.4417,23.4575,23.3706,23.4022,108400.0
2008-09-12 12:00:00,29.63,29.69,29.58,29.67,96800.0,23.4022,23.4496,23.3627,23.4338,96800.0
2008-09-12 12:10:00,29.68,29.74,29.59,29.74,107600.0,23.4417,23.4891,23.3706,23.4891,107600.0
2008-09-12 12:20:00,29.74,29.75,29.67,29.69,125700.0,23.4891,23.497,23.4338,23.4496,125700.0
2008-09-12 12:30:00,29.68,29.72,29.59,29.59,102300.0,23.4417,23.4733,23.3706,23.3706,102300.0
2008-09-12 12:40:00,29.6,29.6,29.41,29.43,93700.0,23.3785,23.3785,23.2285,23.2442,93700.0
2008-09-12 12:50:00,29.43,29.44,29.31,29.32,93400.0,23.2442,23.2521,23.1495,23.1574,93400.0
2008-09-12 13:00:00,29.3,29.38,29.29,29.37,111800.0,23.1416,23.2048,23.1337,23.1969,111800.0
2008-09-12 13:10:00,29.36,29.47,29.3,29.43,132300.0,23.189,23.2758,23.1416,23.2442,132300.0
2008-09-12 13:20:00,29.42,29.52,29.39,29.5,82100.0,23.2364,23.3153,23.2127,23.2995,82100.0
2008-09-12 13:30:00,29.49,29.52,29.32,29.4,174200.0,23.2916,23.3153,23.1574,23.2206,174200.0
2008-09-12 13:40:00,29.41,29.55,29.37,29.54,129800.0,23.2285,23.339,23.1969,23.3311,129800.0
2008-09-12 13:50:00,29.53,29.63,29.49,29.58,105700.0,23.3232,23.4022,23.2916,23.3627,105700.0
2008-09-12 14:00:00,29.58,29.6,29.45,29.48,101500.0,23.3627,23.3785,23.26,23.2837,101500.0
2008-09-12 14:10:00,29.48,29.56,29.47,29.53,87800.0,23.2837,23.3469,23.2758,23.3232,87800.0
2008-09-12 14:20:00,29.52,29.63,29.45,29.46,109500.0,23.3153,23.4022,23.26,23.2679,109500.0
2008-09-12 14:30:00,29.45,29.53,29.4,29.5,142000.0,23.26,23.3232,23.2206,23.2995,142000.0
2008-09-12 14:40:00,29.5,29.62,29.49,29.59,117900.0,23.2995,23.3943,23.2916,23.3706,117900.0
2008-09-12 14:50:00,29.58,29.72,29.53,29.67,181700.0,23.3627,23.4733,23.3232,23.4338,181700.0
2008-09-12 15:00:00,29.67,29.67,29.56,29.6,147000.0,23.4338,23.4338,23.3469,23.3785,147000.0
2008-09-12 15:10:00,29.6,29.7,29.58,29.59,186700.0,23.3785,23.4575,23.3627,23.3706,186700.0
2008-09-12 15:20:00,29.6,29.64,29.53,29.59,232400.0,23.3785,23.4101,23.3232,23.3706,232400.0
2008-09-12 15:30:00,29.58,29.62,29.42,29.44,266500.0,23.3627,23.3943,23.2364,23.2521,266500.0
2008-09-12 15:40:00,29.44,29.56,29.43,29.43,254300.0,23.2521,23.3469,23.2442,23.2442,254300.0
2008-09-12 15:50:00,29.43,29.64,29.4,29.64,446500.0,23.2442,23.4101,23.2206,23.4101,446500.0
2008-09-15 09:30:00,28.78,29.21,28.5,28.61,390600.0,22.7309,23.0705,22.5097,22.5966,390600.0
2008-09-15 09:40:00,28.61,28.65,28.44,28.59,422800.0,22.5966,22.6282,22.4623,22.5808,422800.0
2008-09-15 09:50:00,28.57,28.68,28.46,28.5,346800.0,22.565,22.6519,22.4781,22.5097,346800.0
2008-09-15 10:00:00,28.5,28.52,28.18,28.2,414800.0,22.5097,22.5255,22.257,22.2728,414800.0
2008-09-15 10:10:00,28.2,28.52,28.14,28.44,447500.0,22.2728,22.5255,22.2254,22.4623,447500.0
2008-09-15 10:20:00,28.44,28.5,28.28,28.4,508800.0,22.4623,22.5097,22.336,22.4307,508800.0
2008-09-15 10:30:00,28.41,28.7,28.31,28.63,340200.0,22.4386,22.6677,22.3597,22.6124,340200.0
2008-09-15 10:40:00,28.63,28.65,28.44,28.48,233700.0,22.6124,22.6282,22.4623,22.4939,233700.0
2008-09-15 10:50:00,28.47,28.6,28.29,28.43,368700.0,22.486,22.5887,22.3439,22.4544,368700.0
2008-09-15 11:00:00,28.43,28.43,28.27,28.4,111800.0,22.4544,22.4544,22.3281,22.4307,111800.0
2008-09-15 11:10:00,28.4,28.42,28.27,28.42,139800.0,22.4307,22.4465,22.3281,22.4465,139800.0
2008-09-15 11:20:00,28.42,28.52,28.32,28.38,164900.0,22.4465,22.5255,22.3676,22.4149,164900.0
2008-09-15 11:30:00,28.37,28.39,28.27,28.35,164000.0,22.407,22.4228,22.3281,22.3912,164000.0
2008-09-15 11:40:00,28.35,28.42,28.31,28.41,171300.0,22.3912,22.4465,22.3597,22.4386,171300.0
2008-09-15 11:50:00,28.4,28.48,28.38,28.46,112300.0,22.4307,22.4939,22.4149,22.4781,112300.0
2008-09-15 12:00:00,28.46,28.49,28.4,28.4,146700.0,22.4781,22.5018,22.4307,22.4307,146700.0
2008-09-15 12:10:00,28.4,28.59,28.4,28.59,149300.0,22.4307,22.5808,22.4307,22.5808,149300.0
2008-09-15 12:20:00,28.59,28.71,28.55,28.57,87900.0,22.5808,22.6756,22.5492,22.565,87900.0
2008-09-15 12:30:00,28.57,28.59,28.43,28.48,148900.0,22.565,22.5808,22.4544,22.4939,148900.0
2008-09-15 12:40:00,28.47,28.65,28.45,28.58,114200.0,22.486,22.6282,22.4702,22.5729,114200.0
2008-09-15 12:50:00,28.57,28.72,28.52,28.54,99800.0,22.565,22.6835,22.5255,22.5413,99800.0
2008-09-15 13:00:00,28.55,28.72,28.54,28.64,65300.0,22.5492,22.6835,22.5413,22.6203,65300.0
2008-09-15 13:10:00,28.64,28.73,28.61,28.66,56400.0,22.6203,22.6914,22.5966,22.6361,56400.0
2008-09-15 13:20:00,28.66,28.74,28.66,28.72,73900.0,22.6361,22.6993,22.6361,22.6835,73900.0
2008-09-15 13:30:00,28.72,28.82,28.65,28.68,94500.0,22.6835,22.7625,22.6282,22.6519,94500.0
2008-09-15 13:40:00,28.69,28.83,28.62,28.72,149100.0,22.6598,22.7704,22.6045,22.6835,149100.0
2008-09-15 13:50:00,28.73,28.73,28.38,28.45,280200.0,22.6914,22.6914,22.4149,22.4702,280200.0
2008-09-15 14:00:00,28.45,28.57,28.44,28.51,166500.0,22.4702,22.565,22.4623,22.5176,166500.0
2008-09-15 14:10:00,28.51,28.59,28.42,28.47,239600.0,22.5176,22.5808,22.4465,22.486,239600.0
2008-09-15 14:20:00,28.48,28.51,28.3,28.31,185200.0,22.4939,22.5176,22.3518,22.3597,185200.0
2008-09-15 14:30:00,28.31,28.44,28.29,28.4,135800.0,22.3597,22.4623,22.3439,22.4307,135800.0
2008-09-15 14:40:00,28.4,28.41,28.2,28.24,209700.0,22.4307,22.4386,22.2728,22.3044,209700.0
2008-09-15 14:50:00,28.24,28.24,28.17,28.17,225400.0,22.3044,22.3044,22.2491,22.2491,225400.0
2008-09-15 15:00:00,28.17,28.19,28.05,28.15,275400.0,22.2491,22.2649,22.1543,22.2333,275400.0
2008-09-15 15:10:00,28.15,28.16,28.05,28.12,272500.0,22.2333,22.2412,22.1543,22.2096,272500.0
2008-09-15 15:20:00,28.12,28.17,28.01,28.06,263200.0,22.2096,22.2491,22.1227,22.1622,263200.0
2008-09-15 15:30:00,28.06,28.36,28.04,28.35,523600.0,22.1622,22.3991,22.1464,22.3912,523600.0
2008-09-15 15:40:00,28.35,28.35,28.04,28.05,553100.0,22.3912,22.3912,22.1464,22.1543,553100.0
2008-09-15 15:50:00,28.04,28.14,27.9,28.05,1042300.0,22.1464,22.2254,22.0358,22.1543,1042300.0
2008-09-16 09:30:00,27.73,27.8,27.49,27.58,479400.0,21.9016,21.9569,21.712,21.7831,479400.0
2008-09-16 09:40:00,27.59,27.8,27.51,27.73,347900.0,21.791,21.9569,21.7278,21.9016,347900.0
2008-09-16 09:50:00,27.73,27.73,27.0,27.02,473900.0,21.9016,21.9016,21.325,21.3408,473900.0
2008-09-16 10:00:00,27.02,27.05,26.7,26.91,795400.0,21.3408,21.3645,21.0881,21.2539,795400.0
2008-09-16 10:10:00,26.91,26.96,26.68,26.8,621900.0,21.2539,21.2934,21.0723,21.167,621900.0
2008-09-16 10:20:00,26.79,26.84,26.56,26.68,559900.0,21.1591,21.1986,20.9775,21.0723,559900.0
2008-09-16 10:30:00,26.68,26.74,26.44,26.46,806600.0,21.0723,21.1196,20.8827,20.8985,806600.0
2008-09-16 10:40:00,26.46,26.52,26.32,26.42,653000.0,20.8985,20.9459,20.7879,20.8669,653000.0
2008-09-16 10:50:00,26.43,26.57,26.25,26.47,726800.0,20.8748,20.9854,20.7326,20.9064,726800.0
2008-09-16 11:00:00,26.46,26.57,26.34,26.44,654200.0,20.8985,20.9854,20.8037,20.8827,654200.0
2008-09-16 11:10:00,26.44,26.5,26.38,26.47,404700.0,20.8827,20.9301,20.8353,20.9064,404700.0
2008-09-16 11:20:00,26.47,26.52,26.25,26.27,497500.0,20.9064,20.9459,20.7326,20.7484,497500.0
2008-09-16 11:30:00,26.26,26.29,26.19,26.24,332600.0,20.7405,20.7642,20.6852,20.7247,332600.0
2008-09-16 11:40:00,26.24,26.37,26.03,26.04,465200.0,20.7247,20.8274,20.5589,20.5668,465200.0
2008-09-16 11:50:00,26.04,26.16,25.89,26.14,494200.0,20.5668,20.6616,20.4483,20.6458,494200.0
2008-09-16 12:00:00,26.14,26.27,26.04,26.19,482000.0,20.6458,20.7484,20.5668,20.6852,482000.0
2008-09-16 12:10:00,26.2,26.44,26.17,26.44,305100.0,20.6931,20.8827,20.6695,20.8827,305100.0
2008-09-16 12:20:00,26.44,26.53,26.42,26.5,400800.0,20.8827,20.9538,20.8669,20.9301,400800.0
2008-09-16 12:30:00,26.5,26.51,26.4,26.48,168000.0,20.9301,20.938,20.8511,20.9143,168000.0
2008-09-16 12:40:00,26.47,26.5,26.42,26.44,150400.0,20.9064,20.9301,20.8669,20.8827,150400.0
2008-09-16 12:50:00,26.44,26.51,26.43,26.49,201500.0,20.8827,20.938,20.8748,20.9222,201500.0
2008-09-16 13:00:00,26.5,26.51,26.35,26.44,199700.0,20.9301,20.938,20.8116,20.8827,199700.0
2008-09-16 13:10:00,26.44,26.46,26.32,26.35,186600.0,20.8827,20.8985,20.7879,20.8116,186600.0
2008-09-16 13:20:00,26.34,26.4,26.32,26.4,165500.0,20.8037,20.8511,20.7879,20.8511,165500.0
2008-09-16 13:30:00,26.4,26.56,26.4,26.5,218200.0,20.8511,20.9775,20.8511,20.9301,218200.0
2008-09-16 13:40:00,26.5,26.53,26.49,26.5,123300.0,20.9301,20.9538,20.9222,20.9301,123300.0
2008-09-16 13:50:00,26.5,26.5,26.39,26.44,389100.0,20.9301,20.9301,20.8432,20.8827,389100.0
2008-09-16 14:00:00,26.44,26.47,26.39,26.4,128900.0,20.8827,20.9064,20.8432,20.8511,128900.0
2008-09-16 14:10:00,26.39,26.45,26.01,26.1,369100.0,20.8432,20.8906,20.5431,20.6142,369100.0
2008-09-16 14:20:00,26.1,26.27,25.89,26.09,303400.0,20.6142,20.7484,20.4483,20.6063,303400.0
2008-09-16 14:30:00,26.09,26.46,25.84,26.38,473400.0,20.6063,20.8985,20.4088,20.8353,473400.0
2008-09-16 14:40:00,26.44,26.45,26.01,26.35,581700.0,20.8827,20.8906,20.5431,20.8116,581700.0
2008-09-16 14:50:00,26.34,26.54,26.15,26.43,482300.0,20.8037,20.9617,20.6537,20.8748,482300.0
2008-09-16 15:00:00,26.43,26.75,26.39,26.66,410200.0,20.8748,21.1275,20.8432,21.0565,410200.0
2008-09-16 15:10:00,26.66,26.67,26.5,26.64,278600.0,21.0565,21.0644,20.9301,21.0407,278600.0
2008-09-16 15:20:00,26.61,26.65,26.5,26.5,266000.0,21.017,21.0486,20.9301,20.9301,266000.0
2008-09-16 15:30:00,26.51,26.68,26.51,26.65,288200.0,20.938,21.0723,20.938,21.0486,288200.0
2008-09-16 15:40:00,26.65,26.74,26.57,26.67,878300.0,21.0486,21.1196,20.9854,21.0644,878300.0
2008-09-16 15:50:00,26.67,26.81,26.6,26.75,502400.0,21.0644,21.1749,21.0091,21.1275,502400.0
2008-09-17 09:30:00,26.75,27.5,26.15,26.21,392700.0,21.1275,21.7199,20.6537,20.701,392700.0
2008-09-17 09:40:00,26.2,26.96,25.98,26.95,516200.0,20.6931,21.2934,20.5194,21.2855,516200.0
2008-09-17 09:50:00,26.95,27.0,26.59,26.99,410900.0,21.2855,21.325,21.0012,21.3171,410900.0
2008-09-17 10:00:00,26.99,27.2,26.76,26.88,289100.0,21.3171,21.483,21.1354,21.2302,289100.0
2008-09-17 10:10:00,26.87,27.07,26.84,26.9,195300.0,21.2223,21.3803,21.1986,21.246,195300.0
2008-09-17 10:20:00,26.88,26.94,26.65,26.67,176900.0,21.2302,21.2776,21.0486,21.0644,176900.0
2008-09-17 10:30:00,26.67,26.73,26.38,26.38,348900.0,21.0644,21.1117,20.8353,20.8353,348900.0
2008-09-17 10:40:00,26.38,26.39,26.04,26.04,423600.0,20.8353,20.8432,20.5668,20.5668,423600.0
2008-09-17 10:50:00,26.05,26.15,25.97,26.06,340700.0,20.5747,20.6537,20.5115,20.5826,340700.0
2008-09-17 11:00:00,26.06,26.13,25.98,26.05,432300.0,20.5826,20.6379,20.5194,20.5747,432300.0
2008-09-17 11:10:00,26.05,26.12,25.91,25.98,309800.0,20.5747,20.63,20.4641,20.5194,309800.0
2008-09-17 11:20:00,25.96,26.12,25.9,25.96,394500.0,20.5036,20.63,20.4562,20.5036,394500.0
2008-09-17 11:30:00,25.97,26.11,25.91,26.07,392700.0,20.5115,20.6221,20.4641,20.5905,392700.0
2008-09-17 11:40:00,26.08,26.27,26.04,26.14,253600.0,20.5984,20.7484,20.5668,20.6458,253600.0
2008-09-17 11:50:00,26.14,26.14,26.03,26.04,112300.0,20.6458,20.6458,20.5589,20.5668,112300.0
2008-09-17 12:00:00,26.04,26.05,25.86,25.87,144300.0,20.5668,20.5747,20.4246,20.4325,144300.0
2008-09-17 12:10:00,25.87,25.87,25.71,25.77,143000.0,20.4325,20.4325,20.3061,20.3535,143000.0
2008-09-17 12:20:00,25.78,25.82,25.68,25.69,203300.0,20.3614,20.393,20.2824,20.2903,203300.0
2008-09-17 12:30:00,25.69,25.82,25.66,25.7,223900.0,20.2903,20.393,20.2666,20.2982,223900.0
2008-09-17 12:40:00,25.69,25.78,25.69,25.74,135200.0,20.2903,20.3614,20.2903,20.3298,135200.0
2008-09-17 12:50:00,25.74,25.82,25.71,25.72,180100.0,20.3298,20.393,20.3061,20.314,180100.0
2008-09-17 13:00:00,25.71,25.78,25.65,25.76,229800.0,20.3061,20.3614,20.2587,20.3456,229800.0
2008-09-17 13:10:00,25.75,25.84,25.71,25.71,160600.0,20.3377,20.4088,20.3061,20.3061,160600.0
2008-09-17 13:20:00,25.72,25.87,25.66,25.7,155300.0,20.314,20.4325,20.2666,20.2982,155300.0
2008-09-17 13:30:00,25.7,25.76,25.65,25.71,268200.0,20.2982,20.3456,20.2587,20.3061,268200.0
2008-09-17 13:40:00,25.72,25.8,25.69,25.75,203000.0,20.314,20.3772,20.2903,20.3377,203000.0
2008-09-17 13:50:00,25.76,25.85,25.73,25.75,197300.0,20.3456,20.4167,20.3219,20.3377,197300.0
2008-09-17 14:00:00,25.75,25.87,25.74,25.86,154900.0,20.3377,20.4325,20.3298,20.4246,154900.0
2008-09-17 14:10:00,25.86,25.87,25.74,25.77,295000.0,20.4246,20.4325,20.3298,20.3535,295000.0
2008-09-17 14:20:00,25.77,25.94,25.77,25.93,317000.0,20.3535,20.4878,20.3535,20.4799,317000.0
2008-09-17 14:30:00,25.95,26.15,25.93,26.08,349000.0,20.4957,20.6537,20.4799,20.5984,349000.0
2008-09-17 14:40:00,26.08,26.23,26.06,26.06,253600.0,20.5984,20.7168,20.5826,20.5826,253600.0
2008-09-17 14:50:00,26.07,26.09,25.99,26.08,226200.0,20.5905,20.6063,20.5273,20.5984,226200.0
2008-09-17 15:00:00,26.08,26.32,26.07,26.3,210600.0,20.5984,20.7879,20.5905,20.7721,210600.0
2008-09-17 15:10:00,26.31,26.37,26.22,26.26,245400.0,20.78,20.8274,20.7089,20.7405,245400.0
2008-09-17 15:20:00,26.26,26.33,26.18,26.26,331100.0,20.7405,20.7958,20.6774,20.7405,331100.0
2008-09-17 15:30:00,26.26,26.27,25.89,25.9,288500.0,20.7405,20.7484,20.4483,20.4562,288500.0
2008-09-17 15:40:00,25.89,25.89,25.75,25.77,495500.0,20.4483,20.4483,20.3377,20.3535,495500.0
2008-09-17 15:50:00,25.76,25.77,25.5,25.57,846100.0,20.3456,20.3535,20.1403,20.1956,846100.0
2008-09-18 09:30:00,25.85,26.16,25.58,25.74,248900.0,20.4167,20.6616,20.2035,20.3298,248900.0
2008-09-18 09:40:00,25.76,25.95,25.68,25.89,201000.0,20.3456,20.4957,20.2824,20.4483,201000.0
2008-09-18 09:50:00,25.89,26.18,25.88,26.1,257000.0,20.4483,20.6774,20.4404,20.6142,257000.0
2008-09-18 10:00:00,26.11,26.31,25.99,26.0,334900.0,20.6221,20.78,20.5273,20.5352,334900.0
2008-09-18 10:10:00,26.0,26.01,25.61,25.69,330300.0,20.5352,20.5431,20.2272,20.2903,330300.0
2008-09-18 10:20:00,25.69,25.78,25.52,25.73,251100.0,20.2903,20.3614,20.1561,20.3219,251100.0
2008-09-18 10:30:00,25.73,25.84,25.61,25.69,147300.0,20.3219,20.4088,20.2272,20.2903,147300.0
2008-09-18 10:40:00,25.69,25.77,25.61,25.73,147400.0,20.2903,20.3535,20.2272,20.3219,147400.0
2008-09-18 10:50:00,25.73,25.8,25.56,25.63,108600.0,20.3219,20.3772,20.1877,20.243,108600.0
2008-09-18 11:00:00,25.64,25.71,25.5,25.61,195400.0,20.2509,20.3061,20.1403,20.2272,195400.0
2008-09-18 11:10:00,25.61,25.67,25.5,25.51,188100.0,20.2272,20.2745,20.1403,20.1482,188100.0
2008-09-18 11:20:00,25.5,25.56,25.37,25.45,195200.0,20.1403,20.1877,20.0376,20.1008,195200.0
2008-09-18 11:30:00,25.44,25.52,25.38,25.48,195400.0,20.0929,20.1561,20.0455,20.1245,195400.0
2008-09-18 11:40:00,25.48,25.53,25.17,25.25,336300.0,20.1245,20.164,19.8796,19.9428,336300.0
2008-09-18 11:50:00,25.25,25.31,25.08,25.25,295300.0,19.9428,19.9902,19.8086,19.9428,295300.0
2008-09-18 12:00:00,25.24,25.31,25.15,25.25,114800.0,19.9349,19.9902,19.8638,19.9428,114800.0
2008-09-18 12:10:00,25.24,25.42,25.18,25.39,178400.0,19.9349,20.0771,19.8875,20.0534,178400.0
2008-09-18 12:20:00,25.38,25.44,25.27,25.37,205400.0,20.0455,20.0929,19.9586,20.0376,205400.0
2008-09-18 12:30:00,25.36,25.45,25.24,25.24,276500.0,20.0297,20.1008,19.9349,19.9349,276500.0
2008-09-18 12:40:00,25.25,25.29,24.97,25.01,215000.0,19.9428,19.9744,19.7217,19.7533,215000.0
2008-09-18 12:50:00,25.02,25.05,24.9,24.9,232200.0,19.7612,19.7849,19.6664,19.6664,232200.0
2008-09-18 13:00:00,24.9,25.24,24.9,25.11,440800.0,19.6664,19.9349,19.6664,19.8322,440800.0
2008-09-18 13:10:00,25.12,25.16,24.95,25.11,548900.0,19.8401,19.8717,19.7059,19.8322,548900.0
2008-09-18 13:20:00,25.11,25.15,25.0,25.06,312700.0,19.8322,19.8638,19.7454,19.7928,312700.0
2008-09-18 13:30:00,25.07,25.38,25.07,25.34,475600.0,19.8007,20.0455,19.8007,20.0139,475600.0
2008-09-18 13:40:00,25.35,25.42,25.33,25.4,284100.0,20.0218,20.0771,20.006,20.0613,284100.0
2008-09-18 13:50:00,25.39,25.4,25.16,25.29,235500.0,20.0534,20.0613,19.8717,19.9744,235500.0
2008-09-18 14:00:00,25.29,25.32,24.93,24.94,301400.0,19.9744,19.9981,19.6901,19.698,301400.0
2008-09-18 14:10:00,24.94,25.12,24.93,25.11,205300.0,19.698,19.8401,19.6901,19.8322,205300.0
2008-09-18 14:20:00,25.1,25.23,25.04,25.19,205500.0,19.8244,19.927,19.777,19.8954,205500.0
2008-09-18 14:30:00,25.19,25.29,25.0,25.02,362100.0,19.8954,19.9744,19.7454,19.7612,362100.0
2008-09-18 14:40:00,25.01,25.32,25.01,25.28,325500.0,19.7533,19.9981,19.7533,19.9665,325500.0
2008-09-18 14:50:00,25.27,25.32,25.18,25.22,254900.0,19.9586,19.9981,19.8875,19.9191,254900.0
2008-09-18 15:00:00,25.22,25.56,25.22,25.53,440400.0,19.9191,20.1877,19.9191,20.164,440400.0
2008-09-18 15:10:00,25.53,25.9,25.53,25.89,411900.0,20.164,20.4562,20.164,20.4483,411900.0
2008-09-18 15:20:00,25.89,26.47,25.81,26.33,426300.0,20.4483,20.9064,20.3851,20.7958,426300.0
2008-09-18 15:30:00,26.29,26.51,26.27,26.27,636100.0,20.7642,20.938,20.7484,20.7484,636100.0
2008-09-18 15:40:00,26.28,26.68,26.24,26.66,594600.0,20.7563,21.0723,20.7247,21.0565,594600.0
2008-09-18 15:50:00,26.65,26.72,26.45,26.54,865300.0,21.0486,21.1039,20.8906,20.9617,865300.0
2008-09-19 09:30:00,30.25,30.25,26.57,29.39,2887500.0,23.8919,23.8919,20.9854,23.2127,2887500.0
2008-09-19 09:40:00,29.41,29.7,28.16,28.16,528000.0,23.2285,23.4575,22.2412,22.2412,528000.0
2008-09-19 09:50:00,28.27,28.5,27.64,28.08,359500.0,22.3281,22.5097,21.8305,22.178,359500.0
2008-09-19 10:00:00,28.17,28.32,27.83,27.9,775000.0,22.2491,22.3676,21.9805,22.0358,775000.0
2008-09-19 10:10:00,27.9,28.16,27.83,27.96,422600.0,22.0358,22.2412,21.9805,22.0832,422600.0
2008-09-19 10:20:00,27.96,28.48,27.9,27.92,356800.0,22.0832,22.4939,22.0358,22.0516,356800.0
2008-09-19 10:30:00,27.91,28.0,27.36,27.46,345200.0,22.0437,22.1148,21.6093,21.6883,345200.0
2008-09-19 10:40:00,27.5,27.75,27.06,27.19,286100.0,21.7199,21.9174,21.3724,21.4751,286100.0
2008-09-19 10:50:00,27.23,27.9,27.23,27.85,157300.0,21.5067,22.0358,21.5067,21.9963,157300.0
2008-09-19 11:00:00,27.88,28.0,27.65,27.96,549100.0,22.02,22.1148,21.8384,22.0832,549100.0
2008-09-19 11:10:00,27.96,28.09,27.94,28.06,322400.0,22.0832,22.1859,22.0674,22.1622,322400.0
2008-09-19 11:20:00,28.06,28.15,27.76,27.86,144300.0,22.1622,22.2333,21.9253,22.0042,144300.0
2008-09-19 11:30:00,27.91,27.97,27.85,27.92,89100.0,22.0437,22.0911,21.9963,22.0516,89100.0
2008-09-19 11:40:00,27.92,27.97,27.88,27.9,110500.0,22.0516,22.0911,22.02,22.0358,110500.0
2008-09-19 11:50:00,27.89,27.97,27.72,27.85,119700.0,22.0279,22.0911,21.8937,21.9963,119700.0
2008-09-19 12:00:00,27.87,27.99,27.78,27.87,93700.0,22.0121,22.1069,21.9411,22.0121,93700.0
2008-09-19 12:10:00,27.88,27.99,27.77,27.89,49900.0,22.02,22.1069,21.9332,22.0279,49900.0
2008-09-19 12:20:00,27.89,27.97,27.71,27.71,146300.0,22.0279,22.0911,21.8858,21.8858,146300.0
2008-09-19 12:30:00,27.73,27.92,27.45,27.64,187400.0,21.9016,22.0516,21.6804,21.8305,187400.0
2008-09-19 12:40:00,27.63,27.8,27.58,27.72,103500.0,21.8226,21.9569,21.7831,21.8937,103500.0
2008-09-19 12:50:00,27.73,27.8,27.46,27.55,117600.0,21.9016,21.9569,21.6883,21.7594,117600.0
2008-09-19 13:00:00,27.55,28.5,27.38,27.6,172200.0,21.7594,22.5097,21.6251,21.7989,172200.0
2008-09-19 13:10:00,27.6,27.72,27.51,27.72,54200.0,21.7989,21.8937,21.7278,21.8937,54200.0
2008-09-19 13:20:00,27.72,27.8,27.52,27.59,74800.0,21.8937,21.9569,21.7357,21.791,74800.0
2008-09-19 13:30:00,27.57,27.66,27.48,27.49,49200.0,21.7752,21.8463,21.7041,21.712,49200.0
2008-09-19 13:40:00,27.51,27.6,27.4,27.45,94100.0,21.7278,21.7989,21.6409,21.6804,94100.0
2008-09-19 13:50:00,27.45,27.51,27.44,27.47,57900.0,21.6804,21.7278,21.6725,21.6962,57900.0
2008-09-19 14:00:00,27.46,27.48,27.05,27.12,197100.0,21.6883,21.7041,21.3645,21.4198,197100.0
2008-09-19 14:10:00,27.12,27.3,27.03,27.16,275800.0,21.4198,21.5619,21.3487,21.4514,275800.0
2008-09-19 14:20:00,27.15,27.38,27.06,27.33,101100.0,21.4435,21.6251,21.3724,21.5856,101100.0
2008-09-19 14:30:00,27.33,27.36,27.07,27.26,95300.0,21.5856,21.6093,21.3803,21.5304,95300.0
2008-09-19 14:40:00,27.26,27.41,27.14,27.33,107300.0,21.5304,21.6488,21.4356,21.5856,107300.0
2008-09-19 14:50:00,27.31,27.41,27.13,27.2,167200.0,21.5698,21.6488,21.4277,21.483,167200.0
2008-09-19 15:00:00,27.21,27.43,27.01,27.03,170100.0,21.4909,21.6646,21.3329,21.3487,170100.0
2008-09-19 15:10:00,27.04,27.23,26.97,27.01,262900.0,21.3566,21.5067,21.3013,21.3329,262900.0
2008-09-19 15:20:00,27.0,27.25,26.95,27.05,222300.0,21.325,21.5225,21.2855,21.3645,222300.0
2008-09-19 15:30:00,27.02,27.14,26.83,26.83,410700.0,21.3408,21.4356,21.1907,21.1907,410700.0
2008-09-19 15:40:00,26.83,27.0,26.34,26.61,461600.0,21.1907,21.325,20.8037,21.017,461600.0
2008-09-19 15:50:00,26.61,27.27,26.59,26.79,594600.0,21.017,21.5382,21.0012,21.1591,594600.0
2008-09-22 09:30:00,27.0,27.09,26.28,26.3,229100.0,21.325,21.3961,20.7563,20.7721,229100.0
2008-09-22 09:40:00,26.35,26.48,26.3,26.35,148800.0,20.8116,20.9143,20.7721,20.8116,148800.0
2008-09-22 09:50:00,26.35,26.37,26.15,26.25,225300.0,20.8116,20.8274,20.6537,20.7326,225300.0
2008-09-22 10:00:00,26.25,26.48,26.23,26.43,274300.0,20.7326,20.9143,20.7168,20.8748,274300.0
2008-09-22 10:10:00,26.44,26.59,26.3,26.55,140000.0,20.8827,21.0012,20.7721,20.9696,140000.0
2008-09-22 10:20:00,26.55,26.87,26.55,26.65,142200.0,20.9696,21.2223,20.9696,21.0486,142200.0
2008-09-22 10:30:00,26.63,26.95,26.56,26.59,42600.0,21.0328,21.2855,20.9775,21.0012,42600.0
2008-09-22 10:40:00,26.59,26.91,26.59,26.83,63100.0,21.0012,21.2539,21.0012,21.1907,63100.0
2008-09-22 10:50:00,26.83,27.05,26.76,26.99,138300.0,21.1907,21.3645,21.1354,21.3171,138300.0
2008-09-22 11:00:00,26.99,26.99,26.86,26.9,102500.0,21.3171,21.3171,21.2144,21.246,102500.0
2008-09-22 11:10:00,26.9,26.99,26.9,26.96,100600.0,21.246,21.3171,21.246,21.2934,100600.0
2008-09-22 11:20:00,26.96,26.96,26.9,26.93,124100.0,21.2934,21.2934,21.246,21.2697,124100.0
2008-09-22 11:30:00,26.93,26.96,26.86,26.9,118500.0,21.2697,21.2934,21.2144,21.246,118500.0
2008-09-22 11:40:00,26.9,26.91,26.8,26.81,61300.0,21.246,21.2539,21.167,21.1749,61300.0
2008-09-22 11:50:00,26.81,26.83,26.75,26.83,113600.0,21.1749,21.1907,21.1275,21.1907,113600.0
2008-09-22 12:00:00,26.82,26.91,26.82,26.91,91300.0,21.1828,21.2539,21.1828,21.2539,91300.0
2008-09-22 12:10:00,26.91,26.91,26.61,26.77,70600.0,21.2539,21.2539,21.017,21.1433,70600.0
2008-09-22 12:20:00,26.77,26.94,26.73,26.91,73700.0,21.1433,21.2776,21.1117,21.2539,73700.0
2008-09-22 12:30:00,26.91,26.99,26.79,26.96,61200.0,21.2539,21.3171,21.1591,21.2934,61200.0
2008-09-22 12:40:00,26.94,26.95,26.89,26.9,19800.0,21.2776,21.2855,21.2381,21.246,19800.0
2008-09-22 12:50:00,26.9,27.0,26.89,26.93,41900.0,21.246,21.325,21.2381,21.2697,41900.0
2008-09-22 13:00:00,26.93,26.97,26.9,26.95,46900.0,21.2697,21.3013,21.246,21.2855,46900.0
2008-09-22 13:10:00,27.0,27.0,26.9,26.92,61900.0,21.325,21.325,21.246,21.2618,61900.0
2008-09-22 13:20:00,26.93,26.95,26.9,26.9,82800.0,21.2697,21.2855,21.246,21.246,82800.0
2008-09-22 13:30:00,26.9,26.93,26.6,26.67,491700.0,21.246,21.2697,21.0091,21.0644,491700.0
2008-09-22 13:40:00,26.67,26.88,26.66,26.86,63600.0,21.0644,21.2302,21.0565,21.2144,63600.0
2008-09-22 13:50:00,26.85,26.94,26.79,26.93,64600.0,21.2065,21.2776,21.1591,21.2697,64600.0
2008-09-22 14:00:00,26.92,26.93,26.71,26.91,322800.0,21.2618,21.2697,21.096,21.2539,322800.0
2008-09-22 14:10:00,26.91,26.92,26.87,26.88,76400.0,21.2539,21.2618,21.2223,21.2302,76400.0
2008-09-22 14:20:00,26.88,26.9,26.76,26.77,297600.0,21.2302,21.246,21.1354,21.1433,297600.0
2008-09-22 14:30:00,26.77,26.9,26.76,26.9,342200.0,21.1433,21.246,21.1354,21.246,342200.0
2008-09-22 14:40:00,26.9,26.95,26.87,26.92,90100.0,21.246,21.2855,21.2223,21.2618,90100.0
2008-09-22 14:50:00,26.92,26.93,26.8,26.87,110600.0,21.2618,21.2697,21.167,21.2223,110600.0
2008-09-22 15:00:00,26.86,26.93,26.85,26.92,75100.0,21.2144,21.2697,21.2065,21.2618,75100.0
2008-09-22 15:10:00,26.92,26.95,26.86,26.86,181600.0,21.2618,21.2855,21.2144,21.2144,181600.0
2008-09-22 15:20:00,26.86,26.87,26.6,26.63,212500.0,21.2144,21.2223,21.0091,21.0328,212500.0
2008-09-22 15:30:00,26.62,26.68,26.54,26.54,158800.0,21.0249,21.0723,20.9617,20.9617,158800.0
2008-09-22 15:40:00,26.54,26.54,26.16,26.24,308400.0,20.9617,20.9617,20.6616,20.7247,308400.0
2008-09-22 15:50:00,26.24,26.62,26.14,26.56,397500.0,20.7247,21.0249,20.6458,20.9775,397500.0
2008-09-23 09:30:00,26.27,27.5,26.27,26.48,113900.0,20.7484,21.7199,20.7484,20.9143,113900.0
2008-09-23 09:40:00,26.48,26.84,26.48,26.62,67900.0,20.9143,21.1986,20.9143,21.0249,67900.0
2008-09-23 09:50:00,26.56,26.98,26.53,26.57,101900.0,20.9775,21.3092,20.9538,20.9854,101900.0
2008-09-23 10:00:00,26.51,26.53,26.28,26.29,81800.0,20.938,20.9538,20.7563,20.7642,81800.0
2008-09-23 10:10:00,26.29,26.43,26.09,26.31,150700.0,20.7642,20.8748,20.6063,20.78,150700.0
2008-09-23 10:20:00,26.32,26.43,26.24,26.26,106600.0,20.7879,20.8748,20.7247,20.7405,106600.0
2008-09-23 10:30:00,26.26,26.43,26.19,26.19,109700.0,20.7405,20.8748,20.6852,20.6852,109700.0
2008-09-23 10:40:00,26.19,26.2,25.88,25.93,134400.0,20.6852,20.6931,20.4404,20.4799,134400.0
2008-09-23 10:50:00,25.92,25.94,25.77,25.88,114000.0,20.472,20.4878,20.3535,20.4404,114000.0
2008-09-23 11:00:00,25.85,25.89,25.75,25.85,59900.0,20.4167,20.4483,20.3377,20.4167,59900.0
2008-09-23 11:10:00,25.86,26.14,25.82,26.01,104100.0,20.4246,20.6458,20.393,20.5431,104100.0
2008-09-23 11:20:00,26.01,26.21,26.0,26.2,106300.0,20.5431,20.701,20.5352,20.6931,106300.0
2008-09-23 11:30:00,26.2,26.23,26.17,26.19,96700.0,20.6931,20.7168,20.6695,20.6852,96700.0
2008-09-23 11:40:00,26.19,26.21,25.94,26.0,250100.0,20.6852,20.701,20.4878,20.5352,250100.0
2008-09-23 11:50:00,25.99,26.04,25.87,25.87,90400.0,20.5273,20.5668,20.4325,20.4325,90400.0
2008-09-23 12:00:00,25.87,26.1,25.81,26.08,90000.0,20.4325,20.6142,20.3851,20.5984,90000.0
2008-09-23 12:10:00,26.07,26.2,26.03,26.18,43900.0,20.5905,20.6931,20.5589,20.6774,43900.0
2008-09-23 12:20:00,26.18,26.18,26.07,26.07,30800.0,20.6774,20.6774,20.5905,20.5905,30800.0
2008-09-23 12:30:00,26.07,26.1,26.0,26.1,63200.0,20.5905,20.6142,20.5352,20.6142,63200.0
2008-09-23 12:40:00,26.09,26.14,25.96,26.08,85100.0,20.6063,20.6458,20.5036,20.5984,85100.0
2008-09-23 12:50:00,26.08,26.1,25.94,26.0,70400.0,20.5984,20.6142,20.4878,20.5352,70400.0
2008-09-23 13:00:00,25.98,26.0,25.77,25.8,88300.0,20.5194,20.5352,20.3535,20.3772,88300.0
2008-09-23 13:10:00,25.81,25.85,25.72,25.77,253700.0,20.3851,20.4167,20.314,20.3535,253700.0
2008-09-23 13:20:00,25.8,25.83,25.54,25.59,260200.0,20.3772,20.4009,20.1719,20.2114,260200.0
2008-09-23 13:30:00,25.59,25.6,25.24,25.5,180600.0,20.2114,20.2193,19.9349,20.1403,180600.0
2008-09-23 13:40:00,25.49,25.75,25.38,25.69,516200.0,20.1324,20.3377,20.0455,20.2903,516200.0
2008-09-23 13:50:00,25.69,25.77,25.48,25.65,103700.0,20.2903,20.3535,20.1245,20.2587,103700.0
2008-09-23 14:00:00,25.7,25.7,25.54,25.57,61700.0,20.2982,20.2982,20.1719,20.1956,61700.0
2008-09-23 14:10:00,25.58,25.83,25.55,25.82,66700.0,20.2035,20.4009,20.1798,20.393,66700.0
2008-09-23 14:20:00,25.84,26.13,25.8,26.12,284300.0,20.4088,20.6379,20.3772,20.63,284300.0
2008-09-23 14:30:00,26.1,26.17,25.83,25.89,114800.0,20.6142,20.6695,20.4009,20.4483,114800.0
2008-09-23 14:40:00,25.89,25.99,25.82,25.99,102600.0,20.4483,20.5273,20.393,20.5273,102600.0
2008-09-23 14:50:00,25.97,26.2,25.97,26.18,72800.0,20.5115,20.6931,20.5115,20.6774,72800.0
2008-09-23 15:00:00,26.18,26.25,26.15,26.23,181000.0,20.6774,20.7326,20.6537,20.7168,181000.0
2008-09-23 15:10:00,26.23,26.44,26.2,26.43,203800.0,20.7168,20.8827,20.6931,20.8748,203800.0
2008-09-23 15:20:00,26.42,26.43,26.25,26.3,177600.0,20.8669,20.8748,20.7326,20.7721,177600.0
2008-09-23 15:30:00,26.31,26.32,25.89,25.92,215000.0,20.78,20.7879,20.4483,20.472,215000.0
2008-09-23 15:40:00,25.91,25.93,25.33,25.69,235100.0,20.4641,20.4799,20.006,20.2903,235100.0
2008-09-23 15:50:00,25.68,26.15,25.5,25.8,630100.0,20.2824,20.6537,20.1403,20.3772,630100.0
2008-09-24 09:30:00,26.01,26.27,25.62,25.89,222100.0,20.5431,20.7484,20.2351,20.4483,222100.0
2008-09-24 09:40:00,25.82,26.0,25.53,25.57,143300.0,20.393,20.5352,20.164,20.1956,143300.0
2008-09-24 09:50:00,25.57,25.85,25.4,25.53,127300.0,20.1956,20.4167,20.0613,20.164,127300.0
2008-09-24 10:00:00,25.51,25.53,25.29,25.37,94100.0,20.1482,20.164,19.9744,20.0376,94100.0
2008-09-24 10:10:00,25.37,25.41,25.28,25.34,93100.0,20.0376,20.0692,19.9665,20.0139,93100.0
2008-09-24 10:20:00,25.33,25.41,25.12,25.31,120300.0,20.006,20.0692,19.8401,19.9902,120300.0
2008-09-24 10:30:00,25.3,25.32,25.18,25.2,87100.0,19.9823,19.9981,19.8875,19.9033,87100.0
2008-09-24 10:40:00,25.2,25.23,25.12,25.12,143800.0,19.9033,19.927,19.8401,19.8401,143800.0
2008-09-24 10:50:00,25.13,25.19,25.11,25.11,91300.0,19.848,19.8954,19.8322,19.8322,91300.0
2008-09-24 11:00:00,25.11,25.13,25.08,25.08,112900.0,19.8322,19.848,19.8086,19.8086,112900.0
2008-09-24 11:10:00,25.08,25.11,25.0,25.01,201200.0,19.8086,19.8322,19.7454,19.7533,201200.0
2008-09-24 11:20:00,25.02,25.12,24.98,25.12,162400.0,19.7612,19.8401,19.7296,19.8401,162400.0
2008-09-24 11:30:00,25.13,25.16,25.11,25.12,88800.0,19.848,19.8717,19.8322,19.8401,88800.0
2008-09-24 11:40:00,25.13,25.39,24.99,25.3,156500.0,19.848,20.0534,19.7375,19.9823,156500.0
2008-09-24 11:50:00,25.29,25.4,25.21,25.37,97000.0,19.9744,20.0613,19.9112,20.0376,97000.0
2008-09-24 12:00:00,25.37,25.42,25.35,25.37,34500.0,20.0376,20.0771,20.0218,20.0376,34500.0
2008-09-24 12:10:00,25.38,25.5,25.29,25.45,89000.0,20.0455,20.1403,19.9744,20.1008,89000.0
2008-09-24 12:20:00,25.46,25.5,25.18,25.21,80300.0,20.1087,20.1403,19.8875,19.9112,80300.0
2008-09-24 12:30:00,25.21,25.42,25.2,25.4,39600.0,19.9112,20.0771,19.9033,20.0613,39600.0
2008-09-24 12:40:00,25.41,25.58,25.36,25.57,51800.0,20.0692,20.2035,20.0297,20.1956,51800.0
2008-09-24 12:50:00,25.57,25.64,25.34,25.34,60200.0,20.1956,20.2509,20.0139,20.0139,60200.0
2008-09-24 13:00:00,25.33,25.53,25.29,25.48,69300.0,20.006,20.164,19.9744,20.1245,69300.0
2008-09-24 13:10:00,25.47,25.67,25.47,25.49,74600.0,20.1166,20.2745,20.1166,20.1324,74600.0
2008-09-24 13:20:00,25.49,25.77,25.49,25.74,83400.0,20.1324,20.3535,20.1324,20.3298,83400.0
2008-09-24 13:30:00,25.75,25.8,25.59,25.8,53700.0,20.3377,20.3772,20.2114,20.3772,53700.0
2008-09-24 13:40:00,25.77,25.81,25.6,25.6,147600.0,20.3535,20.3851,20.2193,20.2193,147600.0
2008-09-24 13:50:00,25.61,25.7,25.52,25.59,189500.0,20.2272,20.2982,20.1561,20.2114,189500.0
2008-09-24 14:00:00,25.59,25.66,25.57,25.6,75600.0,20.2114,20.2666,20.1956,20.2193,75600.0
2008-09-24 14:10:00,25.59,25.59,25.38,25.46,113900.0,20.2114,20.2114,20.0455,20.1087,113900.0
2008-09-24 14:20:00,25.45,25.49,25.42,25.46,62100.0,20.1008,20.1324,20.0771,20.1087,62100.0
2008-09-24 14:30:00,25.45,25.58,25.45,25.54,74000.0,20.1008,20.2035,20.1008,20.1719,74000.0
2008-09-24 14:40:00,25.55,25.61,25.45,25.48,61400.0,20.1798,20.2272,20.1008,20.1245,61400.0
2008-09-24 14:50:00,25.47,25.51,25.22,25.43,96400.0,20.1166,20.1482,19.9191,20.085,96400.0
2008-09-24 15:00:00,25.41,25.62,25.4,25.51,90100.0,20.0692,20.2351,20.0613,20.1482,90100.0
2008-09-24 15:10:00,25.52,25.62,25.12,25.36,116100.0,20.1561,20.2351,19.8401,20.0297,116100.0
2008-09-24 15:20:00,25.36,25.47,25.28,25.44,79200.0,20.0297,20.1166,19.9665,20.0929,79200.0
2008-09-24 15:30:00,25.46,25.64,25.42,25.42,121900.0,20.1087,20.2509,20.0771,20.0771,121900.0
2008-09-24 15:40:00,25.42,25.42,25.13,25.15,184400.0,20.0771,20.0771,19.848,19.8638,184400.0
2008-09-24 15:50:00,25.15,25.79,25.06,25.75,306500.0,19.8638,20.3693,19.7928,20.3377,306500.0
2008-09-25 09:30:00,25.19,25.89,25.19,25.5,233000.0,19.8954,20.4483,19.8954,20.1403,233000.0
2008-09-25 09:40:00,25.5,25.72,25.43,25.69,116100.0,20.1403,20.314,20.085,20.2903,116100.0
2008-09-25 09:50:00,25.68,25.8,25.67,25.78,150300.0,20.2824,20.3772,20.2745,20.3614,150300.0
2008-09-25 10:00:00,25.78,25.96,25.73,25.81,159600.0,20.3614,20.5036,20.3219,20.3851,159600.0
2008-09-25 10:10:00,25.82,25.92,25.63,25.75,152600.0,20.393,20.472,20.243,20.3377,152600.0
2008-09-25 10:20:00,25.75,25.77,25.35,25.43,117700.0,20.3377,20.3535,20.0218,20.085,117700.0
2008-09-25 10:30:00,25.41,25.43,25.14,25.14,97200.0,20.0692,20.085,19.8559,19.8559,97200.0
2008-09-25 10:40:00,25.15,25.27,25.1,25.15,113800.0,19.8638,19.9586,19.8244,19.8638,113800.0
2008-09-25 10:50:00,25.16,25.24,25.14,25.22,56900.0,19.8717,19.9349,19.8559,19.9191,56900.0
2008-09-25 11:00:00,25.21,25.43,25.12,25.17,80500.0,19.9112,20.085,19.8401,19.8796,80500.0
2008-09-25 11:10:00,25.17,25.25,25.17,25.21,91300.0,19.8796,19.9428,19.8796,19.9112,91300.0
2008-09-25 11:20:00,25.21,25.28,25.11,25.26,106000.0,19.9112,19.9665,19.8322,19.9507,106000.0
2008-09-25 11:30:00,25.26,25.39,25.22,25.23,128200.0,19.9507,20.0534,19.9191,19.927,128200.0
2008-09-25 11:40:00,25.22,25.26,25.18,25.22,46800.0,19.9191,19.9507,19.8875,19.9191,46800.0
2008-09-25 11:50:00,25.22,25.23,25.15,25.23,49600.0,19.9191,19.927,19.8638,19.927,49600.0
2008-09-25 12:00:00,25.23,25.25,25.22,25.23,32600.0,19.927,19.9428,19.9191,19.927,32600.0
2008-09-25 12:10:00,25.24,25.38,25.22,25.31,97900.0,19.9349,20.0455,19.9191,19.9902,97900.0
2008-09-25 12:20:00,25.32,25.32,25.23,25.25,79400.0,19.9981,19.9981,19.927,19.9428,79400.0
2008-09-25 12:30:00,25.25,25.33,25.24,25.26,119200.0,19.9428,20.006,19.9349,19.9507,119200.0
2008-09-25 12:40:00,25.25,25.27,25.24,25.24,101200.0,19.9428,19.9586,19.9349,19.9349,101200.0
2008-09-25 12:50:00,25.26,25.46,25.24,25.39,218600.0,19.9507,20.1087,19.9349,20.0534,218600.0
2008-09-25 13:00:00,25.36,25.47,25.24,25.41,175000.0,20.0297,20.1166,19.9349,20.0692,175000.0
2008-09-25 13:10:00,25.42,25.5,25.38,25.39,147300.0,20.0771,20.1403,20.0455,20.0534,147300.0
2008-09-25 13:20:00,25.38,25.42,25.35,25.42,247100.0,20.0455,20.0771,20.0218,20.0771,247100.0
2008-09-25 13:30:00,25.41,25.5,25.39,25.46,83500.0,20.0692,20.1403,20.0534,20.1087,83500.0
2008-09-25 13:40:00,25.45,25.46,25.36,25.37,225900.0,20.1008,20.1087,20.0297,20.0376,225900.0
2008-09-25 13:50:00,25.38,25.4,25.35,25.4,72700.0,20.0455,20.0613,20.0218,20.0613,72700.0
2008-09-25 14:00:00,25.4,25.43,25.38,25.43,115500.0,20.0613,20.085,20.0455,20.085,115500.0
2008-09-25 14:10:00,25.42,25.43,25.38,25.4,215900.0,20.0771,20.085,20.0455,20.0613,215900.0
2008-09-25 14:20:00,25.4,25.61,25.39,25.59,104600.0,20.0613,20.2272,20.0534,20.2114,104600.0
2008-09-25 14:30:00,25.6,25.68,25.59,25.64,82000.0,20.2193,20.2824,20.2114,20.2509,82000.0
2008-09-25 14:40:00,25.65,25.65,25.55,25.55,82200.0,20.2587,20.2587,20.1798,20.1798,82200.0
2008-09-25 14:50:00,25.55,25.56,25.39,25.43,108800.0,20.1798,20.1877,20.0534,20.085,108800.0
2008-09-25 15:00:00,25.44,25.62,25.44,25.61,108400.0,20.0929,20.2351,20.0929,20.2272,108400.0
2008-09-25 15:10:00,25.61,25.7,25.6,25.69,85800.0,20.2272,20.2982,20.2193,20.2903,85800.0
2008-09-25 15:20:00,25.7,25.72,25.6,25.6,153800.0,20.2982,20.314,20.2193,20.2193,153800.0
2008-09-25 15:30:00,25.6,25.74,25.53,25.71,222600.0,20.2193,20.3298,20.164,20.3061,222600.0
2008-09-25 15:40:00,25.71,25.74,25.4,25.51,244500.0,20.3061,20.3298,20.0613,20.1482,244500.0
2008-09-25 15:50:00,25.5,25.62,25.33,25.59,282500.0,20.1403,20.2351,20.006,20.2114,282500.0
2008-09-26 09:30:00,25.0,25.5,25.0,25.37,215500.0,19.7454,20.1403,19.7454,20.0376,215500.0
2008-09-26 09:40:00,25.37,25.83,25.25,25.5,137700.0,20.0376,20.4009,19.9428,20.1403,137700.0
2008-09-26 09:50:00,25.48,25.87,25.45,25.6,127100.0,20.1245,20.4325,20.1008,20.2193,127100.0
2008-09-26 10:00:00,25.6,25.7,25.37,25.4,104800.0,20.2193,20.2982,20.0376,20.0613,104800.0
2008-09-26 10:10:00,25.4,25.44,25.38,25.43,63600.0,20.0613,20.0929,20.0455,20.085,63600.0
2008-09-26 10:20:00,25.42,25.65,25.4,25.6,114400.0,20.0771,20.2587,20.0613,20.2193,114400.0
2008-09-26 10:30:00,25.6,25.78,25.6,25.78,354600.0,20.2193,20.3614,20.2193,20.3614,354600.0
2008-09-26 10:40:00,25.77,25.85,25.47,25.54,133100.0,20.3535,20.4167,20.1166,20.1719,133100.0
2008-09-26 10:50:00,25.53,25.76,25.51,25.64,89500.0,20.164,20.3456,20.1482,20.2509,89500.0
2008-09-26 11:00:00,25.67,25.72,25.59,25.59,69000.0,20.2745,20.314,20.2114,20.2114,69000.0
2008-09-26 11:10:00,25.6,25.65,25.48,25.55,75200.0,20.2193,20.2587,20.1245,20.1798,75200.0
2008-09-26 11:20:00,25.55,25.6,25.46,25.52,81200.0,20.1798,20.2193,20.1087,20.1561,81200.0
2008-09-26 11:30:00,25.52,25.7,25.49,25.52,68100.0,20.1561,20.2982,20.1324,20.1561,68100.0
2008-09-26 11:40:00,25.52,25.65,25.52,25.62,56300.0,20.1561,20.2587,20.1561,20.2351,56300.0
2008-09-26 11:50:00,25.6,25.87,25.56,25.85,103000.0,20.2193,20.4325,20.1877,20.4167,103000.0
2008-09-26 12:00:00,25.84,26.05,25.78,26.03,113400.0,20.4088,20.5747,20.3614,20.5589,113400.0
2008-09-26 12:10:00,26.03,26.05,25.95,26.01,89800.0,20.5589,20.5747,20.4957,20.5431,89800.0
2008-09-26 12:20:00,25.98,26.1,25.98,26.0,157500.0,20.5194,20.6142,20.5194,20.5352,157500.0
2008-09-26 12:30:00,25.99,26.2,25.99,26.03,87400.0,20.5273,20.6931,20.5273,20.5589,87400.0
2008-09-26 12:40:00,26.04,26.04,25.96,25.97,38200.0,20.5668,20.5668,20.5036,20.5115,38200.0
2008-09-26 12:50:00,25.97,26.08,25.93,25.93,83200.0,20.5115,20.5984,20.4799,20.4799,83200.0
2008-09-26 13:00:00,25.94,26.12,25.85,25.96,46000.0,20.4878,20.63,20.4167,20.5036,46000.0
2008-09-26 13:10:00,25.97,26.12,25.81,25.81,54900.0,20.5115,20.63,20.3851,20.3851,54900.0
2008-09-26 13:20:00,25.82,25.95,25.81,25.85,38100.0,20.393,20.4957,20.3851,20.4167,38100.0
2008-09-26 13:30:00,25.85,25.86,25.78,25.83,28400.0,20.4167,20.4246,20.3614,20.4009,28400.0
2008-09-26 13:40:00,25.83,25.92,25.78,25.79,51500.0,20.4009,20.472,20.3614,20.3693,51500.0
2008-09-26 13:50:00,25.79,25.81,25.73,25.76,53400.0,20.3693,20.3851,20.3219,20.3456,53400.0
2008-09-26 14:00:00,25.75,25.83,25.75,25.82,28400.0,20.3377,20.4009,20.3377,20.393,28400.0
2008-09-26 14:10:00,25.81,26.0,25.81,26.0,64100.0,20.3851,20.5352,20.3851,20.5352,64100.0
2008-09-26 14:20:00,26.0,26.08,25.96,26.02,95700.0,20.5352,20.5984,20.5036,20.551,95700.0
2008-09-26 14:30:00,26.04,26.07,26.0,26.01,75700.0,20.5668,20.5905,20.5352,20.5431,75700.0
2008-09-26 14:40:00,26.01,26.06,25.96,26.04,88600.0,20.5431,20.5826,20.5036,20.5668,88600.0
2008-09-26 14:50:00,26.05,26.05,25.87,25.88,33500.0,20.5747,20.5747,20.4325,20.4404,33500.0
2008-09-26 15:00:00,25.86,25.86,25.74,25.79,60300.0,20.4246,20.4246,20.3298,20.3693,60300.0
2008-09-26 15:10:00,25.79,26.05,25.79,25.95,175300.0,20.3693,20.5747,20.3693,20.4957,175300.0
2008-09-26 15:20:00,25.95,26.1,25.83,25.92,222700.0,20.4957,20.6142,20.4009,20.472,222700.0
2008-09-26 15:30:00,25.92,26.01,25.87,26.01,95200.0,20.472,20.5431,20.4325,20.5431,95200.0
2008-09-26 15:40:00,26.0,26.01,25.92,25.93,300400.0,20.5352,20.5431,20.472,20.4799,300400.0
2008-09-26 15:50:00,25.93,26.02,25.86,26.0,300000.0,20.4799,20.551,20.4246,20.5352,300000.0
2008-09-29 09:30:00,25.26,26.0,25.23,25.36,220500.0,19.9507,20.5352,19.927,20.0297,220500.0
2008-09-29 09:40:00,25.36,26.0,25.34,25.82,180100.0,20.0297,20.5352,20.0139,20.393,180100.0
2008-09-29 09:50:00,25.82,25.94,25.48,25.62,173300.0,20.393,20.4878,20.1245,20.2351,173300.0
2008-09-29 10:00:00,25.62,25.79,25.31,25.61,257000.0,20.2351,20.3693,19.9902,20.2272,257000.0
2008-09-29 10:10:00,25.61,25.61,25.31,25.45,182200.0,20.2272,20.2272,19.9902,20.1008,182200.0
2008-09-29 10:20:00,25.46,25.64,25.36,25.64,113200.0,20.1087,20.2509,20.0297,20.2509,113200.0
2008-09-29 10:30:00,25.64,25.9,25.63,25.8,111900.0,20.2509,20.4562,20.243,20.3772,111900.0
2008-09-29 10:40:00,25.8,25.95,25.74,25.93,77000.0,20.3772,20.4957,20.3298,20.4799,77000.0
2008-09-29 10:50:00,25.93,26.0,25.66,25.68,92700.0,20.4799,20.5352,20.2666,20.2824,92700.0
2008-09-29 11:00:00,25.68,25.76,25.5,25.75,125300.0,20.2824,20.3456,20.1403,20.3377,125300.0
2008-09-29 11:10:00,25.74,25.74,25.31,25.45,73100.0,20.3298,20.3298,19.9902,20.1008,73100.0
2008-09-29 11:20:00,25.45,25.58,25.29,25.48,53300.0,20.1008,20.2035,19.9744,20.1245,53300.0
2008-09-29 11:30:00,25.48,25.48,25.36,25.42,54200.0,20.1245,20.1245,20.0297,20.0771,54200.0
2008-09-29 11:40:00,25.42,25.68,25.39,25.57,172400.0,20.0771,20.2824,20.0534,20.1956,172400.0
2008-09-29 11:50:00,25.57,25.58,25.44,25.47,98000.0,20.1956,20.2035,20.0929,20.1166,98000.0
2008-09-29 12:00:00,25.47,25.47,25.39,25.41,77600.0,20.1166,20.1166,20.0534,20.0692,77600.0
2008-09-29 12:10:00,25.41,25.41,25.28,25.32,195700.0,20.0692,20.0692,19.9665,19.9981,195700.0
2008-09-29 12:20:00,25.32,25.32,25.02,25.04,117400.0,19.9981,19.9981,19.7612,19.777,117400.0
2008-09-29 12:30:00,25.04,25.15,25.03,25.13,266700.0,19.777,19.8638,19.7691,19.848,266700.0
2008-09-29 12:40:00,25.13,25.13,25.0,25.03,155100.0,19.848,19.848,19.7454,19.7691,155100.0
2008-09-29 12:50:00,25.03,25.04,25.0,25.0,79600.0,19.7691,19.777,19.7454,19.7454,79600.0
2008-09-29 13:00:00,25.0,25.01,24.9,24.93,216700.0,19.7454,19.7533,19.6664,19.6901,216700.0
2008-09-29 13:10:00,24.93,25.0,24.9,24.95,89000.0,19.6901,19.7454,19.6664,19.7059,89000.0
2008-09-29 13:20:00,24.95,25.0,24.8,24.95,316600.0,19.7059,19.7454,19.5874,19.7059,316600.0
2008-09-29 13:30:00,24.96,25.0,24.9,24.98,230500.0,19.7138,19.7454,19.6664,19.7296,230500.0
2008-09-29 13:40:00,24.97,24.99,23.88,24.41,548100.0,19.7217,19.7375,18.8608,19.2794,548100.0
2008-09-29 13:50:00,24.35,25.2,24.19,24.72,219500.0,19.232,19.9033,19.1056,19.5242,219500.0
2008-09-29 14:00:00,24.76,25.0,24.35,24.77,299200.0,19.5558,19.7454,19.232,19.5637,299200.0
2008-09-29 14:10:00,24.77,25.02,24.53,24.96,182000.0,19.5637,19.7612,19.3742,19.7138,182000.0
2008-09-29 14:20:00,24.93,25.1,24.58,24.81,124800.0,19.6901,19.8244,19.4136,19.5953,124800.0
2008-09-29 14:30:00,24.81,24.94,24.73,24.87,122600.0,19.5953,19.698,19.5321,19.6427,122600.0
2008-09-29 14:40:00,24.87,25.0,24.83,24.94,134400.0,19.6427,19.7454,19.6111,19.698,134400.0
2008-09-29 14:50:00,24.94,25.0,24.91,24.95,95100.0,19.698,19.7454,19.6743,19.7059,95100.0
2008-09-29 15:00:00,24.95,25.1,24.81,24.83,124900.0,19.7059,19.8244,19.5953,19.6111,124900.0
2008-09-29 15:10:00,24.83,24.86,24.64,24.64,208800.0,19.6111,19.6348,19.461,19.461,208800.0
2008-09-29 15:20:00,24.64,24.71,24.03,24.13,169600.0,19.461,19.5163,18.9792,19.0582,169600.0
2008-09-29 15:30:00,24.13,24.3,24.1,24.25,193000.0,19.0582,19.1925,19.0345,19.153,193000.0
2008-09-29 15:40:00,24.24,24.91,24.21,24.67,233400.0,19.1451,19.6743,19.1214,19.4847,233400.0
2008-09-29 15:50:00,24.68,24.74,24.15,24.37,452400.0,19.4926,19.54,19.074,19.2478,452400.0
2008-09-30 09:30:00,23.68,24.45,23.67,24.36,654400.0,18.7028,19.311,18.6949,19.2399,654400.0
2008-09-30 09:40:00,24.37,24.37,23.97,24.0,350700.0,19.2478,19.2478,18.9319,18.9556,350700.0
2008-09-30 09:50:00,24.0,24.06,24.0,24.03,284400.0,18.9556,19.0029,18.9556,18.9792,284400.0
2008-09-30 10:00:00,24.03,24.22,24.0,24.04,254700.0,18.9792,19.1293,18.9556,18.9871,254700.0
2008-09-30 10:10:00,24.03,24.19,24.03,24.11,457200.0,18.9792,19.1056,18.9792,19.0424,457200.0
2008-09-30 10:20:00,24.11,24.27,24.08,24.11,273600.0,19.0424,19.1688,19.0187,19.0424,273600.0
2008-09-30 10:30:00,24.11,24.4,24.1,24.3,153300.0,19.0424,19.2715,19.0345,19.1925,153300.0
2008-09-30 10:40:00,24.3,24.32,24.15,24.28,239800.0,19.1925,19.2083,19.074,19.1767,239800.0
2008-09-30 10:50:00,24.27,24.27,24.15,24.16,179500.0,19.1688,19.1688,19.074,19.0819,179500.0
2008-09-30 11:00:00,24.16,24.4,24.15,24.36,134800.0,19.0819,19.2715,19.074,19.2399,134800.0
2008-09-30 11:10:00,24.35,24.4,24.27,24.39,86400.0,19.232,19.2715,19.1688,19.2636,86400.0
2008-09-30 11:20:00,24.4,24.4,24.27,24.38,84500.0,19.2715,19.2715,19.1688,19.2557,84500.0
2008-09-30 11:30:00,24.38,24.4,24.24,24.37,108800.0,19.2557,19.2715,19.1451,19.2478,108800.0
2008-09-30 11:40:00,24.36,24.4,24.3,24.38,258900.0,19.2399,19.2715,19.1925,19.2557,258900.0
2008-09-30 11:50:00,24.39,24.55,24.38,24.4,151500.0,19.2636,19.39,19.2557,19.2715,151500.0
2008-09-30 12:00:00,24.39,24.4,24.29,24.32,141900.0,19.2636,19.2715,19.1846,19.2083,141900.0
2008-09-30 12:10:00,24.32,24.32,24.24,24.25,474600.0,19.2083,19.2083,19.1451,19.153,474600.0
2008-09-30 12:20:00,24.26,24.3,24.25,24.28,82400.0,19.1609,19.1925,19.153,19.1767,82400.0
2008-09-30 12:30:00,24.27,24.43,24.25,24.42,111100.0,19.1688,19.2952,19.153,19.2873,111100.0
2008-09-30 12:40:00,24.42,24.43,24.32,24.38,85000.0,19.2873,19.2952,19.2083,19.2557,85000.0
2008-09-30 12:50:00,24.38,24.39,24.29,24.29,58300.0,19.2557,19.2636,19.1846,19.1846,58300.0
2008-09-30 13:00:00,24.29,24.3,24.25,24.29,89400.0,19.1846,19.1925,19.153,19.1846,89400.0
2008-09-30 13:10:00,24.29,24.76,24.28,24.76,137300.0,19.1846,19.5558,19.1767,19.5558,137300.0
2008-09-30 13:20:00,24.75,24.84,24.5,24.83,128300.0,19.5479,19.619,19.3505,19.6111,128300.0
2008-09-30 13:30:00,24.83,24.84,24.67,24.67,129600.0,19.6111,19.619,19.4847,19.4847,129600.0
2008-09-30 13:40:00,24.67,24.68,24.53,24.57,85300.0,19.4847,19.4926,19.3742,19.4057,85300.0
2008-09-30 13:50:00,24.58,24.63,24.51,24.55,105200.0,19.4136,19.4531,19.3584,19.39,105200.0
2008-09-30 14:00:00,24.56,24.6,24.51,24.53,107400.0,19.3979,19.4294,19.3584,19.3742,107400.0
2008-09-30 14:10:00,24.52,24.7,24.51,24.7,134800.0,19.3663,19.5084,19.3584,19.5084,134800.0
2008-09-30 14:20:00,24.69,24.88,24.69,24.86,229200.0,19.5005,19.6506,19.5005,19.6348,229200.0
2008-09-30 14:30:00,24.85,24.9,24.84,24.89,130900.0,19.6269,19.6664,19.619,19.6585,130900.0
2008-09-30 14:40:00,24.89,24.9,24.84,24.89,145100.0,19.6585,19.6664,19.619,19.6585,145100.0
2008-09-30 14:50:00,24.89,25.02,24.88,24.93,252100.0,19.6585,19.7612,19.6506,19.6901,252100.0
2008-09-30 15:00:00,24.94,25.17,24.92,25.02,319900.0,19.698,19.8796,19.6822,19.7612,319900.0
2008-09-30 15:10:00,25.03,25.11,25.01,25.07,396000.0,19.7691,19.8322,19.7533,19.8007,396000.0
2008-09-30 15:20:00,25.07,25.2,25.01,25.19,363400.0,19.8007,19.9033,19.7533,19.8954,363400.0
2008-09-30 15:30:00,25.19,25.2,25.07,25.1,327500.0,19.8954,19.9033,19.8007,19.8244,327500.0
2008-09-30 15:40:00,25.11,25.61,24.97,25.61,931200.0,19.8322,20.2272,19.7217,20.2272,931200.0
2008-09-30 15:50:00,25.62,26.0,25.14,25.28,794400.0,20.2351,20.5352,19.8559,19.9665,794400.0
2008-10-01 09:30:00,25.97,25.97,24.76,24.9,373300.0,20.5115,20.5115,19.5558,19.6664,373300.0
2008-10-01 09:40:00,24.94,25.19,24.82,25.02,182500.0,19.698,19.8954,19.6032,19.7612,182500.0
2008-10-01 09:50:00,25.01,25.13,24.97,24.99,129100.0,19.7533,19.848,19.7217,19.7375,129100.0
2008-10-01 10:00:00,25.0,25.1,24.93,24.98,252800.0,19.7454,19.8244,19.6901,19.7296,252800.0
2008-10-01 10:10:00,24.98,25.1,24.95,25.06,81800.0,19.7296,19.8244,19.7059,19.7928,81800.0
2008-10-01 10:20:00,25.06,25.51,25.01,25.27,116000.0,19.7928,20.1482,19.7533,19.9586,116000.0
2008-10-01 10:30:00,25.25,25.28,25.02,25.04,98000.0,19.9428,19.9665,19.7612,19.777,98000.0
2008-10-01 10:40:00,25.05,25.13,25.0,25.05,182400.0,19.7849,19.848,19.7454,19.7849,182400.0
2008-10-01 10:50:00,25.05,25.08,25.0,25.04,125800.0,19.7849,19.8086,19.7454,19.777,125800.0
2008-10-01 11:00:00,25.04,25.06,25.02,25.05,175500.0,19.777,19.7928,19.7612,19.7849,175500.0
2008-10-01 11:10:00,25.05,25.12,24.99,25.0,67300.0,19.7849,19.8401,19.7375,19.7454,67300.0
2008-10-01 11:20:00,25.0,25.1,24.99,25.03,83700.0,19.7454,19.8244,19.7375,19.7691,83700.0
2008-10-01 11:30:00,25.04,25.04,25.0,25.02,66200.0,19.777,19.777,19.7454,19.7612,66200.0
2008-10-01 11:40:00,25.03,25.03,25.0,25.03,124300.0,19.7691,19.7691,19.7454,19.7691,124300.0
2008-10-01 11:50:00,25.03,25.04,25.0,25.01,87300.0,19.7691,19.777,19.7454,19.7533,87300.0
2008-10-01 12:00:00,25.02,25.03,25.01,25.02,153100.0,19.7612,19.7691,19.7533,19.7612,153100.0
2008-10-01 12:10:00,25.02,25.06,24.97,25.03,198800.0,19.7612,19.7928,19.7217,19.7691,198800.0
2008-10-01 12:20:00,25.03,25.07,25.01,25.04,84100.0,19.7691,19.8007,19.7533,19.777,84100.0
2008-10-01 12:30:00,25.04,25.49,25.03,25.38,106000.0,19.777,20.1324,19.7691,20.0455,106000.0
2008-10-01 12:40:00,25.37,25.38,25.11,25.18,90900.0,20.0376,20.0455,19.8322,19.8875,90900.0
2008-10-01 12:50:00,25.18,25.26,25.09,25.12,125300.0,19.8875,19.9507,19.8165,19.8401,125300.0
2008-10-01 13:00:00,25.11,25.2,25.07,25.17,91400.0,19.8322,19.9033,19.8007,19.8796,91400.0
2008-10-01 13:10:00,25.18,25.22,25.14,25.21,64700.0,19.8875,19.9191,19.8559,19.9112,64700.0
2008-10-01 13:20:00,25.21,25.39,25.21,25.39,100200.0,19.9112,20.0534,19.9112,20.0534,100200.0
2008-10-01 13:30:00,25.39,25.39,25.18,25.2,91300.0,20.0534,20.0534,19.8875,19.9033,91300.0
2008-10-01 13:40:00,25.21,25.65,25.02,25.52,155200.0,19.9112,20.2587,19.7612,20.1561,155200.0
2008-10-01 13:50:00,25.5,25.53,25.25,25.36,88200.0,20.1403,20.164,19.9428,20.0297,88200.0
2008-10-01 14:00:00,25.35,25.36,25.06,25.1,115200.0,20.0218,20.0297,19.7928,19.8244,115200.0
2008-10-01 14:10:00,25.13,25.14,25.03,25.11,104100.0,19.848,19.8559,19.7691,19.8322,104100.0
2008-10-01 14:20:00,25.11,25.14,25.03,25.07,158000.0,19.8322,19.8559,19.7691,19.8007,158000.0
2008-10-01 14:30:00,25.08,25.1,25.0,25.1,300800.0,19.8086,19.8244,19.7454,19.8244,300800.0
2008-10-01 14:40:00,25.11,25.13,25.03,25.06,84100.0,19.8322,19.848,19.7691,19.7928,84100.0
2008-10-01 14:50:00,25.07,25.21,25.04,25.09,94200.0,19.8007,19.9112,19.777,19.8165,94200.0
2008-10-01 15:00:00,25.1,25.11,25.01,25.09,103800.0,19.8244,19.8322,19.7533,19.8165,103800.0
2008-10-01 15:10:00,25.09,25.15,25.05,25.12,128600.0,19.8165,19.8638,19.7849,19.8401,128600.0
2008-10-01 15:20:00,25.11,25.15,25.09,25.1,132300.0,19.8322,19.8638,19.8165,19.8244,132300.0
2008-10-01 15:30:00,25.11,25.19,25.02,25.04,243500.0,19.8322,19.8954,19.7612,19.777,243500.0
2008-10-01 15:40:00,25.04,25.14,25.03,25.07,234500.0,19.777,19.8559,19.7691,19.8007,234500.0
2008-10-01 15:50:00,25.07,25.16,24.98,25.08,299800.0,19.8007,19.8717,19.7296,19.8086,299800.0
2008-10-02 09:30:00,25.09,25.24,24.94,25.08,138600.0,19.8165,19.9349,19.698,19.8086,138600.0
2008-10-02 09:40:00,25.13,25.13,25.0,25.1,230000.0,19.848,19.848,19.7454,19.8244,230000.0
2008-10-02 09:50:00,25.1,25.18,25.06,25.12,172700.0,19.8244,19.8875,19.7928,19.8401,172700.0
2008-10-02 10:00:00,25.11,25.13,25.02,25.05,191600.0,19.8322,19.848,19.7612,19.7849,191600.0
2008-10-02 10:10:00,25.05,25.19,25.03,25.11,289700.0,19.7849,19.8954,19.7691,19.8322,289700.0
2008-10-02 10:20:00,25.1,25.46,25.09,25.17,234600.0,19.8244,20.1087,19.8165,19.8796,234600.0
2008-10-02 10:30:00,25.17,25.18,25.07,25.16,314300.0,19.8796,19.8875,19.8007,19.8717,314300.0
2008-10-02 10:40:00,25.18,25.21,25.15,25.18,212000.0,19.8875,19.9112,19.8638,19.8875,212000.0
2008-10-02 10:50:00,25.19,25.24,25.18,25.22,181400.0,19.8954,19.9349,19.8875,19.9191,181400.0
2008-10-02 11:00:00,25.23,25.25,25.11,25.16,212600.0,19.927,19.9428,19.8322,19.8717,212600.0
2008-10-02 11:10:00,25.15,25.2,25.12,25.18,218600.0,19.8638,19.9033,19.8401,19.8875,218600.0
2008-10-02 11:20:00,25.16,25.2,25.1,25.18,93100.0,19.8717,19.9033,19.8244,19.8875,93100.0
2008-10-02 11:30:00,25.18,25.24,25.16,25.2,121300.0,19.8875,19.9349,19.8717,19.9033,121300.0
2008-10-02 11:40:00,25.21,25.24,25.16,25.17,74000.0,19.9112,19.9349,19.8717,19.8796,74000.0
2008-10-02 11:50:00,25.17,25.23,25.17,25.23,114700.0,19.8796,19.927,19.8796,19.927,114700.0
2008-10-02 12:00:00,25.23,25.25,25.19,25.19,69400.0,19.927,19.9428,19.8954,19.8954,69400.0
2008-10-02 12:10:00,25.19,25.2,25.12,25.13,53000.0,19.8954,19.9033,19.8401,19.848,53000.0
2008-10-02 12:20:00,25.13,25.14,25.05,25.05,56600.0,19.848,19.8559,19.7849,19.7849,56600.0
2008-10-02 12:30:00,25.06,25.12,25.05,25.08,71000.0,19.7928,19.8401,19.7849,19.8086,71000.0
2008-10-02 12:40:00,25.08,25.13,25.05,25.12,118700.0,19.8086,19.848,19.7849,19.8401,118700.0
2008-10-02 12:50:00,25.12,25.14,25.1,25.11,80600.0,19.8401,19.8559,19.8244,19.8322,80600.0
2008-10-02 13:00:00,25.11,25.12,25.06,25.08,92700.0,19.8322,19.8401,19.7928,19.8086,92700.0
2008-10-02 13:10:00,25.09,25.12,25.06,25.11,146000.0,19.8165,19.8401,19.7928,19.8322,146000.0
2008-10-02 13:20:00,25.11,25.13,25.08,25.12,193000.0,19.8322,19.848,19.8086,19.8401,193000.0
2008-10-02 13:30:00,25.13,25.14,25.03,25.07,275700.0,19.848,19.8559,19.7691,19.8007,275700.0
2008-10-02 13:40:00,25.06,25.07,25.0,25.04,523300.0,19.7928,19.8007,19.7454,19.777,523300.0
2008-10-02 13:50:00,25.04,25.07,25.0,25.04,186700.0,19.777,19.8007,19.7454,19.777,186700.0
2008-10-02 14:00:00,25.04,25.05,24.96,25.0,972700.0,19.777,19.7849,19.7138,19.7454,972700.0
2008-10-02 14:10:00,25.0,25.0,24.97,24.99,619500.0,19.7454,19.7454,19.7217,19.7375,619500.0
2008-10-02 14:20:00,24.99,25.0,24.86,24.91,667300.0,19.7375,19.7454,19.6348,19.6743,667300.0
2008-10-02 14:30:00,24.9,24.95,24.85,24.9,179600.0,19.6664,19.7059,19.6269,19.6664,179600.0
2008-10-02 14:40:00,24.9,24.92,24.88,24.9,110000.0,19.6664,19.6822,19.6506,19.6664,110000.0
2008-10-02 14:50:00,24.9,24.95,24.89,24.9,211500.0,19.6664,19.7059,19.6585,19.6664,211500.0
2008-10-02 15:00:00,24.9,24.93,24.89,24.9,175000.0,19.6664,19.6901,19.6585,19.6664,175000.0
2008-10-02 15:10:00,24.9,24.9,24.75,24.79,499200.0,19.6664,19.6664,19.5479,19.5795,499200.0
2008-10-02 15:20:00,24.79,24.83,24.7,24.8,245100.0,19.5795,19.6111,19.5084,19.5874,245100.0
2008-10-02 15:30:00,24.8,24.9,24.73,24.74,300900.0,19.5874,19.6664,19.5321,19.54,300900.0
2008-10-02 15:40:00,24.75,24.83,24.74,24.82,262000.0,19.5479,19.6111,19.54,19.6032,262000.0
2008-10-02 15:50:00,24.81,24.83,24.75,24.79,581500.0,19.5953,19.6111,19.5479,19.5795,581500.0
2008-10-03 09:30:00,25.06,25.24,24.76,24.95,210900.0,19.7928,19.9349,19.5558,19.7059,210900.0
2008-10-03 09:40:00,24.99,25.23,24.91,25.06,102200.0,19.7375,19.927,19.6743,19.7928,102200.0
2008-10-03 09:50:00,25.05,25.29,24.95,25.03,243800.0,19.7849,19.9744,19.7059,19.7691,243800.0
2008-10-03 10:00:00,25.01,25.03,24.89,24.92,248200.0,19.7533,19.7691,19.6585,19.6822,248200.0
2008-10-03 10:10:00,24.93,24.96,24.91,24.94,105700.0,19.6901,19.7138,19.6743,19.698,105700.0
2008-10-03 10:20:00,24.93,25.02,24.92,24.98,88700.0,19.6901,19.7612,19.6822,19.7296,88700.0
2008-10-03 10:30:00,24.98,25.0,24.85,24.89,154900.0,19.7296,19.7454,19.6269,19.6585,154900.0
2008-10-03 10:40:00,24.9,24.99,24.81,24.84,87100.0,19.6664,19.7375,19.5953,19.619,87100.0
2008-10-03 10:50:00,24.86,25.0,24.86,24.95,65700.0,19.6348,19.7454,19.6348,19.7059,65700.0
2008-10-03 11:00:00,24.95,25.02,24.88,25.0,245200.0,19.7059,19.7612,19.6506,19.7454,245200.0
2008-10-03 11:10:00,25.0,25.01,24.98,24.98,270200.0,19.7454,19.7533,19.7296,19.7296,270200.0
2008-10-03 11:20:00,24.98,25.01,24.98,25.0,124100.0,19.7296,19.7533,19.7296,19.7454,124100.0
2008-10-03 11:30:00,25.0,25.0,24.98,25.0,128800.0,19.7454,19.7454,19.7296,19.7454,128800.0
2008-10-03 11:40:00,25.0,25.0,24.88,24.88,125700.0,19.7454,19.7454,19.6506,19.6506,125700.0
2008-10-03 11:50:00,24.88,24.88,24.78,24.82,119100.0,19.6506,19.6506,19.5716,19.6032,119100.0
2008-10-03 12:00:00,24.84,24.88,24.8,24.87,76900.0,19.619,19.6506,19.5874,19.6427,76900.0
2008-10-03 12:10:00,24.87,24.97,24.83,24.85,57800.0,19.6427,19.7217,19.6111,19.6269,57800.0
2008-10-03 12:20:00,24.85,24.88,24.83,24.88,77100.0,19.6269,19.6506,19.6111,19.6506,77100.0
2008-10-03 12:30:00,24.87,24.92,24.81,24.86,78900.0,19.6427,19.6822,19.5953,19.6348,78900.0
2008-10-03 12:40:00,24.86,24.98,24.84,24.88,91700.0,19.6348,19.7296,19.619,19.6506,91700.0
2008-10-03 12:50:00,24.88,24.94,24.85,24.92,71000.0,19.6506,19.698,19.6269,19.6822,71000.0
2008-10-03 13:00:00,24.92,24.98,24.87,24.89,126700.0,19.6822,19.7296,19.6427,19.6585,126700.0
2008-10-03 13:10:00,24.88,24.92,24.85,24.87,93400.0,19.6506,19.6822,19.6269,19.6427,93400.0
2008-10-03 13:20:00,24.86,25.0,24.78,24.9,225300.0,19.6348,19.7454,19.5716,19.6664,225300.0
2008-10-03 13:30:00,24.92,24.95,24.79,24.87,180300.0,19.6822,19.7059,19.5795,19.6427,180300.0
2008-10-03 13:40:00,24.86,24.89,24.74,24.8,236800.0,19.6348,19.6585,19.54,19.5874,236800.0
2008-10-03 13:50:00,24.8,24.83,24.4,24.65,363800.0,19.5874,19.6111,19.2715,19.4689,363800.0
2008-10-03 14:00:00,24.66,24.67,24.45,24.48,265300.0,19.4768,19.4847,19.311,19.3347,265300.0
2008-10-03 14:10:00,24.48,24.61,24.33,24.34,149400.0,19.3347,19.4373,19.2162,19.2241,149400.0
2008-10-03 14:20:00,24.35,24.36,24.11,24.19,301800.0,19.232,19.2399,19.0424,19.1056,301800.0
2008-10-03 14:30:00,24.17,24.28,24.0,24.21,236000.0,19.0898,19.1767,18.9556,19.1214,236000.0
2008-10-03 14:40:00,24.22,24.29,24.08,24.15,132800.0,19.1293,19.1846,19.0187,19.074,132800.0
2008-10-03 14:50:00,24.16,24.34,24.15,24.31,166200.0,19.0819,19.2241,19.074,19.2004,166200.0
2008-10-03 15:00:00,24.31,24.37,24.2,24.31,223600.0,19.2004,19.2478,19.1135,19.2004,223600.0
2008-10-03 15:10:00,24.31,24.34,24.22,24.32,299600.0,19.2004,19.2241,19.1293,19.2083,299600.0
2008-10-03 15:20:00,24.32,24.41,24.21,24.26,152300.0,19.2083,19.2794,19.1214,19.1609,152300.0
2008-10-03 15:30:00,24.25,24.28,24.12,24.26,273400.0,19.153,19.1767,19.0503,19.1609,273400.0
2008-10-03 15:40:00,24.25,24.25,24.07,24.08,230100.0,19.153,19.153,19.0108,19.0187,230100.0
2008-10-03 15:50:00,24.07,24.2,23.99,24.19,223300.0,19.0108,19.1135,18.9477,19.1056,223300.0
2008-10-06 09:30:00,23.77,23.99,23.31,23.7,230900.0,18.7739,18.9477,18.4106,18.7186,230900.0
2008-10-06 09:40:00,23.7,23.81,23.48,23.61,358000.0,18.7186,18.8055,18.5449,18.6475,358000.0
2008-10-06 09:50:00,23.6,23.67,23.48,23.52,416200.0,18.6396,18.6949,18.5449,18.5764,416200.0
2008-10-06 10:00:00,23.53,23.53,23.24,23.26,339000.0,18.5843,18.5843,18.3553,18.3711,339000.0
2008-10-06 10:10:00,23.28,23.3,22.95,23.0,348800.0,18.3869,18.4027,18.1262,18.1657,348800.0
2008-10-06 10:20:00,23.0,23.06,22.7,22.74,394900.0,18.1657,18.2131,17.9288,17.9604,394900.0
2008-10-06 10:30:00,22.76,22.76,22.51,22.53,447100.0,17.9762,17.9762,17.7787,17.7945,447100.0
2008-10-06 10:40:00,22.54,22.62,22.28,22.5,323500.0,17.8024,17.8656,17.5971,17.7708,323500.0
2008-10-06 10:50:00,22.52,22.84,22.29,22.81,235600.0,17.7866,18.0394,17.605,18.0157,235600.0
2008-10-06 11:00:00,22.81,22.83,22.53,22.75,301300.0,18.0157,18.0315,17.7945,17.9683,301300.0
2008-10-06 11:10:00,22.75,22.96,22.5,22.63,231500.0,17.9683,18.1341,17.7708,17.8735,231500.0
2008-10-06 11:20:00,22.63,22.64,22.4,22.59,206300.0,17.8735,17.8814,17.6919,17.8419,206300.0
2008-10-06 11:30:00,22.58,22.58,22.34,22.4,187800.0,17.834,17.834,17.6445,17.6919,187800.0
2008-10-06 11:40:00,22.39,22.44,22.0,22.04,188300.0,17.684,17.7234,17.3759,17.4075,188300.0
2008-10-06 11:50:00,22.02,22.32,22.01,22.29,165100.0,17.3917,17.6287,17.3838,17.605,165100.0
2008-10-06 12:00:00,22.28,22.47,22.03,22.05,200200.0,17.5971,17.7471,17.3996,17.4154,200200.0
2008-10-06 12:10:00,22.04,22.12,22.0,22.12,129800.0,17.4075,17.4707,17.3759,17.4707,129800.0
2008-10-06 12:20:00,22.13,22.4,22.04,22.31,229500.0,17.4786,17.6919,17.4075,17.6208,229500.0
2008-10-06 12:30:00,22.3,22.44,22.05,22.05,126300.0,17.6129,17.7234,17.4154,17.4154,126300.0
2008-10-06 12:40:00,22.05,22.3,22.01,22.3,163100.0,17.4154,17.6129,17.3838,17.6129,163100.0
2008-10-06 12:50:00,22.3,22.57,22.27,22.5,293400.0,17.6129,17.8261,17.5892,17.7708,293400.0
2008-10-06 13:00:00,22.5,22.51,22.42,22.44,243000.0,17.7708,17.7787,17.7076,17.7234,243000.0
2008-10-06 13:10:00,22.45,22.66,22.39,22.61,186500.0,17.7313,17.8972,17.684,17.8577,186500.0
2008-10-06 13:20:00,22.61,22.66,22.44,22.45,212100.0,17.8577,17.8972,17.7234,17.7313,212100.0
2008-10-06 13:30:00,22.45,22.45,22.3,22.3,108700.0,17.7313,17.7313,17.6129,17.6129,108700.0
2008-10-06 13:40:00,22.3,22.43,22.29,22.29,176300.0,17.6129,17.7155,17.605,17.605,176300.0
2008-10-06 13:50:00,22.31,22.32,22.17,22.18,245800.0,17.6208,17.6287,17.5102,17.5181,245800.0
2008-10-06 14:00:00,22.17,22.17,21.73,21.85,341800.0,17.5102,17.5102,17.1627,17.2575,341800.0
2008-10-06 14:10:00,21.85,22.05,21.75,21.82,244800.0,17.2575,17.4154,17.1785,17.2338,244800.0
2008-10-06 14:20:00,21.81,21.99,21.68,21.83,343800.0,17.2259,17.368,17.1232,17.2417,343800.0
2008-10-06 14:30:00,21.84,21.92,21.65,21.79,223000.0,17.2496,17.3127,17.0995,17.2101,223000.0
2008-10-06 14:40:00,21.8,21.88,21.75,21.85,246200.0,17.218,17.2811,17.1785,17.2575,246200.0
2008-10-06 14:50:00,21.85,21.94,21.81,21.83,211700.0,17.2575,17.3285,17.2259,17.2417,211700.0
2008-10-06 15:00:00,21.85,22.04,21.8,21.96,557400.0,17.2575,17.4075,17.218,17.3443,557400.0
2008-10-06 15:10:00,21.96,22.08,21.8,22.01,352700.0,17.3443,17.4391,17.218,17.3838,352700.0
2008-10-06 15:20:00,21.97,22.25,21.87,22.13,482900.0,17.3522,17.5734,17.2732,17.4786,482900.0
2008-10-06 15:30:00,22.13,22.34,22.01,22.06,432200.0,17.4786,17.6445,17.3838,17.4233,432200.0
2008-10-06 15:40:00,22.05,22.83,22.01,22.68,746300.0,17.4154,18.0315,17.3838,17.913,746300.0
2008-10-06 15:50:00,22.69,22.69,22.4,22.5,811200.0,17.9209,17.9209,17.6919,17.7708,811200.0
2008-10-07 09:30:00,22.5,22.75,22.3,22.48,235900.0,17.7708,17.9683,17.6129,17.755,235900.0
2008-10-07 09:40:00,22.48,22.69,22.28,22.55,466900.0,17.755,17.9209,17.5971,17.8103,466900.0
2008-10-07 09:50:00,22.54,22.6,22.4,22.53,1454600.0,17.8024,17.8498,17.6919,17.7945,1454600.0
2008-10-07 10:00:00,22.52,22.65,22.52,22.54,351900.0,17.7866,17.8893,17.7866,17.8024,351900.0
2008-10-07 10:10:00,22.54,22.56,22.28,22.48,350800.0,17.8024,17.8182,17.5971,17.755,350800.0
2008-10-07 10:20:00,22.48,22.51,22.33,22.41,267700.0,17.755,17.7787,17.6366,17.6997,267700.0
2008-10-07 10:30:00,22.4,22.45,22.27,22.28,223200.0,17.6919,17.7313,17.5892,17.5971,223200.0
2008-10-07 10:40:00,22.28,22.36,22.26,22.35,376100.0,17.5971,17.6603,17.5813,17.6524,376100.0
2008-10-07 10:50:00,22.35,22.39,22.27,22.31,159500.0,17.6524,17.684,17.5892,17.6208,159500.0
2008-10-07 11:00:00,22.31,22.33,22.21,22.26,95600.0,17.6208,17.6366,17.5418,17.5813,95600.0
2008-10-07 11:10:00,22.25,22.27,22.23,22.25,112700.0,17.5734,17.5892,17.5576,17.5734,112700.0
2008-10-07 11:20:00,22.25,22.28,22.14,22.27,110300.0,17.5734,17.5971,17.4865,17.5892,110300.0
2008-10-07 11:30:00,22.27,22.31,22.24,22.27,151300.0,17.5892,17.6208,17.5655,17.5892,151300.0
2008-10-07 11:40:00,22.27,22.27,22.21,22.25,188000.0,17.5892,17.5892,17.5418,17.5734,188000.0
2008-10-07 11:50:00,22.25,22.26,22.09,22.13,166300.0,17.5734,17.5813,17.447,17.4786,166300.0
2008-10-07 12:00:00,22.13,22.13,21.9,21.92,97900.0,17.4786,17.4786,17.2969,17.3127,97900.0
2008-10-07 12:10:00,21.93,22.0,21.89,22.0,78400.0,17.3206,17.3759,17.289,17.3759,78400.0
2008-10-07 12:20:00,22.0,22.02,21.73,21.83,141800.0,17.3759,17.3917,17.1627,17.2417,141800.0
2008-10-07 12:30:00,21.83,21.85,21.66,21.66,113700.0,17.2417,17.2575,17.1074,17.1074,113700.0
2008-10-07 12:40:00,21.66,21.67,21.33,21.35,192700.0,17.1074,17.1153,16.8467,16.8625,192700.0
2008-10-07 12:50:00,21.36,21.66,21.28,21.42,268600.0,16.8704,17.1074,16.8073,16.9178,268600.0
2008-10-07 13:00:00,21.43,21.71,21.42,21.65,118400.0,16.9257,17.1469,16.9178,17.0995,118400.0
2008-10-07 13:10:00,21.66,21.75,21.65,21.72,341200.0,17.1074,17.1785,17.0995,17.1548,341200.0
2008-10-07 13:20:00,21.74,21.8,21.66,21.69,234000.0,17.1706,17.218,17.1074,17.1311,234000.0
2008-10-07 13:30:00,21.69,21.71,21.56,21.59,148100.0,17.1311,17.1469,17.0284,17.0521,148100.0
2008-10-07 13:40:00,21.61,21.61,21.33,21.36,117000.0,17.0679,17.0679,16.8467,16.8704,117000.0
2008-10-07 13:50:00,21.36,21.44,21.27,21.44,152600.0,16.8704,16.9336,16.7994,16.9336,152600.0
2008-10-07 14:00:00,21.43,21.54,21.41,21.46,162600.0,16.9257,17.0126,16.9099,16.9494,162600.0
2008-10-07 14:10:00,21.48,21.63,21.26,21.61,267800.0,16.9652,17.0837,16.7915,17.0679,267800.0
2008-10-07 14:20:00,21.61,21.93,21.58,21.68,258200.0,17.0679,17.3206,17.0442,17.1232,258200.0
2008-10-07 14:30:00,21.68,21.7,21.54,21.54,212900.0,17.1232,17.139,17.0126,17.0126,212900.0
2008-10-07 14:40:00,21.56,21.58,21.35,21.41,112200.0,17.0284,17.0442,16.8625,16.9099,112200.0
2008-10-07 14:50:00,21.41,21.42,21.16,21.18,180200.0,16.9099,16.9178,16.7125,16.7283,180200.0
2008-10-07 15:00:00,21.19,21.19,21.05,21.06,221300.0,16.7362,16.7362,16.6256,16.6335,221300.0
2008-10-07 15:10:00,21.05,21.22,20.98,21.0,457500.0,16.6256,16.7599,16.5703,16.5861,457500.0
2008-10-07 15:20:00,21.0,21.01,20.77,20.88,292600.0,16.5861,16.594,16.4045,16.4913,292600.0
2008-10-07 15:30:00,20.88,21.02,20.83,20.97,280800.0,16.4913,16.6019,16.4518,16.5624,280800.0
2008-10-07 15:40:00,20.96,21.03,20.82,20.86,358000.0,16.5545,16.6098,16.4439,16.4755,358000.0
2008-10-07 15:50:00,20.86,20.93,20.52,20.58,515700.0,16.4755,16.5308,16.207,16.2544,515700.0
2008-10-08 09:30:00,20.26,21.0,20.01,20.04,496700.0,16.0016,16.5861,15.8042,15.8279,496700.0
2008-10-08 09:40:00,20.04,20.6,20.01,20.54,617300.0,15.8279,16.2702,15.8042,16.2228,617300.0
2008-10-08 09:50:00,20.54,20.87,20.35,20.36,490700.0,16.2228,16.4834,16.0727,16.0806,490700.0
2008-10-08 10:00:00,20.37,21.02,20.2,20.3,565800.0,16.0885,16.6019,15.9543,16.0332,565800.0
2008-10-08 10:10:00,20.29,20.45,20.25,20.38,243600.0,16.0253,16.1517,15.9937,16.0964,243600.0
2008-10-08 10:20:00,20.37,20.5,20.29,20.4,369600.0,16.0885,16.1912,16.0253,16.1122,369600.0
2008-10-08 10:30:00,20.39,20.54,20.11,20.11,285800.0,16.1043,16.2228,15.8832,15.8832,285800.0
2008-10-08 10:40:00,20.11,20.21,19.45,19.56,414100.0,15.8832,15.9622,15.3619,15.4488,414100.0
2008-10-08 10:50:00,19.55,19.91,19.55,19.87,248000.0,15.4409,15.7252,15.4409,15.6936,248000.0
2008-10-08 11:00:00,19.87,19.87,19.62,19.83,236000.0,15.6936,15.6936,15.4962,15.662,236000.0
2008-10-08 11:10:00,19.82,19.92,19.78,19.82,174700.0,15.6541,15.7331,15.6225,15.6541,174700.0
2008-10-08 11:20:00,19.83,20.05,19.82,19.99,687700.0,15.662,15.8358,15.6541,15.7884,687700.0
2008-10-08 11:30:00,19.99,20.0,19.83,19.87,301000.0,15.7884,15.7963,15.662,15.6936,301000.0
2008-10-08 11:40:00,19.87,19.98,19.75,19.76,225200.0,15.6936,15.7805,15.5988,15.6067,225200.0
2008-10-08 11:50:00,19.76,19.9,19.7,19.88,173100.0,15.6067,15.7173,15.5594,15.7015,173100.0
2008-10-08 12:00:00,19.88,19.89,19.61,19.61,123800.0,15.7015,15.7094,15.4883,15.4883,123800.0
2008-10-08 12:10:00,19.61,19.74,19.27,19.7,229700.0,15.4883,15.5909,15.2197,15.5594,229700.0
2008-10-08 12:20:00,19.7,19.81,19.7,19.76,150200.0,15.5594,15.6462,15.5594,15.6067,150200.0
2008-10-08 12:30:00,19.76,19.8,19.64,19.75,183000.0,15.6067,15.6383,15.512,15.5988,183000.0
2008-10-08 12:40:00,19.76,19.88,19.71,19.73,203100.0,15.6067,15.7015,15.5672,15.583,203100.0
2008-10-08 12:50:00,19.73,20.14,19.73,20.05,194200.0,15.583,15.9069,15.583,15.8358,194200.0
2008-10-08 13:00:00,20.06,20.63,20.05,20.62,324400.0,15.8437,16.2939,15.8358,16.286,324400.0
2008-10-08 13:10:00,20.61,20.69,20.4,20.66,280600.0,16.2781,16.3413,16.1122,16.3176,280600.0
2008-10-08 13:20:00,20.68,20.74,20.54,20.54,201800.0,16.3334,16.3808,16.2228,16.2228,201800.0
2008-10-08 13:30:00,20.53,20.62,20.3,20.56,196100.0,16.2149,16.286,16.0332,16.2386,196100.0
2008-10-08 13:40:00,20.57,20.61,20.43,20.45,153800.0,16.2465,16.2781,16.1359,16.1517,153800.0
2008-10-08 13:50:00,20.45,20.45,20.29,20.3,300800.0,16.1517,16.1517,16.0253,16.0332,300800.0
2008-10-08 14:00:00,20.29,20.47,20.24,20.33,194100.0,16.0253,16.1675,15.9859,16.0569,194100.0
2008-10-08 14:10:00,20.32,20.44,20.05,20.13,158600.0,16.049,16.1438,15.8358,15.899,158600.0
2008-10-08 14:20:00,20.14,20.39,19.95,19.98,581100.0,15.9069,16.1043,15.7568,15.7805,581100.0
2008-10-08 14:30:00,19.98,20.12,19.82,19.85,167700.0,15.7805,15.8911,15.6541,15.6778,167700.0
2008-10-08 14:40:00,19.85,19.86,19.76,19.81,142700.0,15.6778,15.6857,15.6067,15.6462,142700.0
2008-10-08 14:50:00,19.8,19.98,19.79,19.96,143200.0,15.6383,15.7805,15.6304,15.7647,143200.0
2008-10-08 15:00:00,19.96,20.1,19.86,20.04,243000.0,15.7647,15.8753,15.6857,15.8279,243000.0
2008-10-08 15:10:00,20.04,20.15,19.91,20.14,194800.0,15.8279,15.9148,15.7252,15.9069,194800.0
2008-10-08 15:20:00,20.15,20.23,20.05,20.16,235700.0,15.9148,15.978,15.8358,15.9227,235700.0
2008-10-08 15:30:00,20.16,20.24,19.91,19.94,298400.0,15.9227,15.9859,15.7252,15.7489,298400.0
2008-10-08 15:40:00,19.95,19.95,19.69,19.7,405700.0,15.7568,15.7568,15.5515,15.5594,405700.0
2008-10-08 15:50:00,19.7,19.71,19.22,19.25,952000.0,15.5594,15.5672,15.1802,15.2039,952000.0
2008-10-09 09:30:00,20.13,20.17,19.46,19.48,578900.0,15.899,15.9306,15.3698,15.3856,578900.0
2008-10-09 09:40:00,19.49,19.57,19.31,19.33,343800.0,15.3935,15.4567,15.2513,15.2671,343800.0
2008-10-09 09:50:00,19.32,19.45,19.1,19.15,738000.0,15.2592,15.3619,15.0855,15.125,738000.0
2008-10-09 10:00:00,19.15,19.16,18.89,19.05,649400.0,15.125,15.1329,14.9196,15.046,649400.0
2008-10-09 10:10:00,19.05,19.12,18.94,19.05,370800.0,15.046,15.1013,14.9591,15.046,370800.0
2008-10-09 10:20:00,19.05,19.09,18.73,18.76,241500.0,15.046,15.0776,14.7932,14.8169,241500.0
2008-10-09 10:30:00,18.75,18.79,18.55,18.6,250600.0,14.809,14.8406,14.6511,14.6906,250600.0
2008-10-09 10:40:00,18.61,18.65,18.44,18.49,337100.0,14.6985,14.73,14.5642,14.6037,337100.0
2008-10-09 10:50:00,18.49,18.5,18.2,18.21,396400.0,14.6037,14.6116,14.3746,14.3825,396400.0
2008-10-09 11:00:00,18.21,18.22,17.99,18.01,859600.0,14.3825,14.3904,14.2088,14.2246,859600.0
2008-10-09 11:10:00,18.02,18.23,17.92,18.19,646900.0,14.2325,14.3983,14.1535,14.3667,646900.0
2008-10-09 11:20:00,18.2,18.46,18.18,18.46,448700.0,14.3746,14.58,14.3588,14.58,448700.0
2008-10-09 11:30:00,18.47,19.13,18.47,19.06,434400.0,14.5879,15.1092,14.5879,15.0539,434400.0
2008-10-09 11:40:00,19.06,19.57,19.04,19.34,383900.0,15.0539,15.4567,15.0381,15.275,383900.0
2008-10-09 11:50:00,19.31,19.55,19.25,19.44,267000.0,15.2513,15.4409,15.2039,15.354,267000.0
2008-10-09 12:00:00,19.43,19.53,19.38,19.44,347600.0,15.3461,15.4251,15.3066,15.354,347600.0
2008-10-09 12:10:00,19.44,19.71,19.42,19.64,136300.0,15.354,15.5672,15.3382,15.512,136300.0
2008-10-09 12:20:00,19.63,19.67,19.48,19.51,241500.0,15.5041,15.5357,15.3856,15.4093,241500.0
2008-10-09 12:30:00,19.52,19.56,19.45,19.51,184400.0,15.4172,15.4488,15.3619,15.4093,184400.0
2008-10-09 12:40:00,19.51,19.58,19.31,19.31,157300.0,15.4093,15.4646,15.2513,15.2513,157300.0
2008-10-09 12:50:00,19.32,19.5,19.3,19.33,146600.0,15.2592,15.4014,15.2434,15.2671,146600.0
2008-10-09 13:00:00,19.34,19.51,19.34,19.49,1141500.0,15.275,15.4093,15.275,15.3935,1141500.0
2008-10-09 13:10:00,19.5,19.66,19.49,19.58,296500.0,15.4014,15.5278,15.3935,15.4646,296500.0
2008-10-09 13:20:00,19.58,19.67,19.4,19.51,208300.0,15.4646,15.5357,15.3224,15.4093,208300.0
2008-10-09 13:30:00,19.52,19.65,19.36,19.45,217100.0,15.4172,15.5199,15.2908,15.3619,217100.0
2008-10-09 13:40:00,19.45,19.5,19.21,19.27,348900.0,15.3619,15.4014,15.1723,15.2197,348900.0
2008-10-09 13:50:00,19.29,19.46,19.27,19.46,125300.0,15.2355,15.3698,15.2197,15.3698,125300.0
2008-10-09 14:00:00,19.47,19.61,19.46,19.55,163300.0,15.3777,15.4883,15.3698,15.4409,163300.0
2008-10-09 14:10:00,19.57,19.58,19.11,19.14,507100.0,15.4567,15.4646,15.0934,15.1171,507100.0
2008-10-09 14:20:00,19.14,19.3,19.01,19.2,245800.0,15.1171,15.2434,15.0144,15.1644,245800.0
2008-10-09 14:30:00,19.21,19.26,19.01,19.13,291900.0,15.1723,15.2118,15.0144,15.1092,291900.0
2008-10-09 14:40:00,19.14,19.33,19.13,19.27,247400.0,15.1171,15.2671,15.1092,15.2197,247400.0
2008-10-09 14:50:00,19.29,19.31,19.12,19.12,319800.0,15.2355,15.2513,15.1013,15.1013,319800.0
2008-10-09 15:00:00,19.14,19.17,18.76,18.82,454500.0,15.1171,15.1407,14.8169,14.8643,454500.0
2008-10-09 15:10:00,18.84,18.93,18.63,18.8,371200.0,14.8801,14.9512,14.7142,14.8485,371200.0
2008-10-09 15:20:00,18.77,18.85,18.53,18.55,298600.0,14.8248,14.888,14.6353,14.6511,298600.0
2008-10-09 15:30:00,18.55,18.55,18.14,18.16,585800.0,14.6511,14.6511,14.3272,14.343,585800.0
2008-10-09 15:40:00,18.15,18.17,17.54,17.65,1069200.0,14.3351,14.3509,13.8534,13.9402,1069200.0
2008-10-09 15:50:00,17.65,18.3,17.6,18.26,1477700.0,13.9402,14.4536,13.9007,14.422,1477700.0
2008-10-10 09:30:00,16.63,17.49,14.51,15.66,1359800.0,13.1346,13.8139,11.4602,12.3685,1359800.0
2008-10-10 09:40:00,15.65,17.1,15.58,16.98,956500.0,12.3606,13.5058,12.3053,13.4111,956500.0
2008-10-10 09:50:00,16.86,17.04,16.32,16.77,756800.0,13.3163,13.4584,12.8898,13.2452,756800.0
2008-10-10 10:00:00,16.78,17.35,16.54,17.33,809600.0,13.2531,13.7033,13.0635,13.6875,809600.0
2008-10-10 10:10:00,17.33,17.51,17.14,17.2,704900.0,13.6875,13.8297,13.5374,13.5848,704900.0
2008-10-10 10:20:00,17.2,17.4,17.13,17.32,473700.0,13.5848,13.7428,13.5295,13.6796,473700.0
2008-10-10 10:30:00,17.32,17.36,16.8,16.96,636600.0,13.6796,13.7112,13.2689,13.3953,636600.0
2008-10-10 10:40:00,16.95,17.34,16.7,17.26,625800.0,13.3874,13.6954,13.1899,13.6322,625800.0
2008-10-10 10:50:00,17.26,17.37,16.73,16.78,517200.0,13.6322,13.7191,13.2136,13.2531,517200.0
2008-10-10 11:00:00,16.79,17.05,16.7,16.88,410700.0,13.261,13.4663,13.1899,13.3321,410700.0
2008-10-10 11:10:00,16.87,16.91,16.52,16.6,328700.0,13.3242,13.3558,13.0477,13.1109,328700.0
2008-10-10 11:20:00,16.6,16.65,16.35,16.47,345900.0,13.1109,13.1504,12.9135,13.0082,345900.0
2008-10-10 11:30:00,16.47,16.57,16.3,16.5,285600.0,13.0082,13.0872,12.874,13.0319,285600.0
2008-10-10 11:40:00,16.49,16.52,16.25,16.26,355800.0,13.024,13.0477,12.8345,12.8424,355800.0
2008-10-10 11:50:00,16.26,16.38,16.03,16.36,447500.0,12.8424,12.9372,12.6607,12.9214,447500.0
2008-10-10 12:00:00,16.35,16.63,16.24,16.54,372100.0,12.9135,13.1346,12.8266,13.0635,372100.0
2008-10-10 12:10:00,16.54,16.67,16.44,16.64,478400.0,13.0635,13.1662,12.9846,13.1425,478400.0
2008-10-10 12:20:00,16.65,16.65,16.5,16.51,401400.0,13.1504,13.1504,13.0319,13.0398,401400.0
2008-10-10 12:30:00,16.51,16.51,16.07,16.12,323300.0,13.0398,13.0398,12.6923,12.7318,323300.0
2008-10-10 12:40:00,16.11,16.54,16.05,16.45,342600.0,12.7239,13.0635,12.6765,12.9925,342600.0
2008-10-10 12:50:00,16.45,16.45,16.13,16.35,183100.0,12.9925,12.9925,12.7397,12.9135,183100.0
2008-10-10 13:00:00,16.35,16.46,16.26,16.42,152300.0,12.9135,13.0004,12.8424,12.9688,152300.0
2008-10-10 13:10:00,16.41,16.51,16.38,16.49,407900.0,12.9609,13.0398,12.9372,13.024,407900.0
2008-10-10 13:20:00,16.49,16.65,16.48,16.65,467300.0,13.024,13.1504,13.0161,13.1504,467300.0
2008-10-10 13:30:00,16.64,16.65,16.5,16.65,343600.0,13.1425,13.1504,13.0319,13.1504,343600.0
2008-10-10 13:40:00,16.64,16.65,16.54,16.58,328300.0,13.1425,13.1504,13.0635,13.0951,328300.0
2008-10-10 13:50:00,16.58,16.65,16.48,16.63,658100.0,13.0951,13.1504,13.0161,13.1346,658100.0
2008-10-10 14:00:00,16.63,16.91,16.56,16.89,663000.0,13.1346,13.3558,13.0793,13.34,663000.0
2008-10-10 14:10:00,16.89,16.91,16.5,16.53,609900.0,13.34,13.3558,13.0319,13.0556,609900.0
2008-10-10 14:20:00,16.53,16.7,16.5,16.66,464300.0,13.0556,13.1899,13.0319,13.1583,464300.0
2008-10-10 14:30:00,16.66,16.83,16.65,16.83,458800.0,13.1583,13.2926,13.1504,13.2926,458800.0
2008-10-10 14:40:00,16.83,17.07,16.73,16.83,260400.0,13.2926,13.4821,13.2136,13.2926,260400.0
2008-10-10 14:50:00,16.82,16.97,16.58,16.74,319500.0,13.2847,13.4032,13.0951,13.2215,319500.0
2008-10-10 15:00:00,16.73,17.2,16.73,17.03,512500.0,13.2136,13.5848,13.2136,13.4505,512500.0
2008-10-10 15:10:00,17.03,17.92,17.0,17.64,1273200.0,13.4505,14.1535,13.4269,13.9323,1273200.0
2008-10-10 15:20:00,17.63,17.76,17.41,17.7,781300.0,13.9244,14.0271,13.7507,13.9797,781300.0
2008-10-10 15:30:00,17.7,19.0,17.65,18.23,789500.0,13.9797,15.0065,13.9402,14.3983,789500.0
2008-10-10 15:40:00,18.25,18.3,17.79,18.0,754300.0,14.4141,14.4536,14.0508,14.2167,754300.0
2008-10-10 15:50:00,18.0,18.04,17.33,17.9,1256200.0,14.2167,14.2483,13.6875,14.1377,1256200.0
2008-10-13 09:30:00,18.03,19.65,17.83,19.28,853200.0,14.2404,15.5199,14.0824,15.2276,853200.0
2008-10-13 09:40:00,19.31,20.01,19.2,19.93,536100.0,15.2513,15.8042,15.1644,15.741,536100.0
2008-10-13 09:50:00,19.99,20.19,19.66,20.13,677900.0,15.7884,15.9464,15.5278,15.899,677900.0
2008-10-13 10:00:00,20.12,20.24,19.98,20.01,497300.0,15.8911,15.9859,15.7805,15.8042,497300.0
2008-10-13 10:10:00,20.0,20.53,19.98,20.37,376500.0,15.7963,16.2149,15.7805,16.0885,376500.0
2008-10-13 10:20:00,20.39,21.51,20.28,21.47,592000.0,16.1043,16.9889,16.0174,16.9573,592000.0
2008-10-13 10:30:00,21.45,21.84,21.26,21.4,577200.0,16.9415,17.2496,16.7915,16.902,577200.0
2008-10-13 10:40:00,21.4,21.46,20.99,21.44,510400.0,16.902,16.9494,16.5782,16.9336,510400.0
2008-10-13 10:50:00,21.44,21.54,21.19,21.25,663600.0,16.9336,17.0126,16.7362,16.7836,663600.0
2008-10-13 11:00:00,21.25,21.41,21.24,21.33,242800.0,16.7836,16.9099,16.7757,16.8467,242800.0
2008-10-13 11:10:00,21.34,21.67,21.33,21.54,348500.0,16.8546,17.1153,16.8467,17.0126,348500.0
2008-10-13 11:20:00,21.51,21.77,21.44,21.69,274000.0,16.9889,17.1943,16.9336,17.1311,274000.0
2008-10-13 11:30:00,21.71,22.14,21.69,22.14,455200.0,17.1469,17.4865,17.1311,17.4865,455200.0
2008-10-13 11:40:00,22.14,22.34,21.99,22.0,347800.0,17.4865,17.6445,17.368,17.3759,347800.0
2008-10-13 11:50:00,22.0,22.01,21.7,21.72,427800.0,17.3759,17.3838,17.139,17.1548,427800.0
2008-10-13 12:00:00,21.73,21.77,21.67,21.73,214400.0,17.1627,17.1943,17.1153,17.1627,214400.0
2008-10-13 12:10:00,21.73,21.85,21.72,21.82,371800.0,17.1627,17.2575,17.1548,17.2338,371800.0
2008-10-13 12:20:00,21.83,21.87,21.73,21.8,469600.0,17.2417,17.2732,17.1627,17.218,469600.0
2008-10-13 12:30:00,21.8,21.88,21.7,21.73,354200.0,17.218,17.2811,17.139,17.1627,354200.0
2008-10-13 12:40:00,21.74,21.82,21.72,21.76,247000.0,17.1706,17.2338,17.1548,17.1864,247000.0
2008-10-13 12:50:00,21.77,21.77,21.6,21.64,150400.0,17.1943,17.1943,17.06,17.0916,150400.0
2008-10-13 13:00:00,21.66,21.78,21.63,21.69,84500.0,17.1074,17.2022,17.0837,17.1311,84500.0
2008-10-13 13:10:00,21.68,21.7,21.48,21.51,98000.0,17.1232,17.139,16.9652,16.9889,98000.0
2008-10-13 13:20:00,21.52,21.55,21.5,21.53,106000.0,16.9968,17.0205,16.981,17.0047,106000.0
2008-10-13 13:30:00,21.53,21.56,21.48,21.5,194400.0,17.0047,17.0284,16.9652,16.981,194400.0
2008-10-13 13:40:00,21.5,21.6,21.39,21.51,205600.0,16.981,17.06,16.8941,16.9889,205600.0
2008-10-13 13:50:00,21.5,21.61,21.5,21.5,152800.0,16.981,17.0679,16.981,16.981,152800.0
2008-10-13 14:00:00,21.51,21.54,21.29,21.37,208400.0,16.9889,17.0126,16.8152,16.8783,208400.0
2008-10-13 14:10:00,21.35,21.44,21.26,21.41,131200.0,16.8625,16.9336,16.7915,16.9099,131200.0
2008-10-13 14:20:00,21.42,21.45,21.23,21.23,346100.0,16.9178,16.9415,16.7678,16.7678,346100.0
2008-10-13 14:30:00,21.23,21.6,21.2,21.48,221800.0,16.7678,17.06,16.7441,16.9652,221800.0
2008-10-13 14:40:00,21.48,21.75,21.47,21.75,204000.0,16.9652,17.1785,16.9573,17.1785,204000.0
2008-10-13 14:50:00,21.75,21.97,21.59,21.97,478500.0,17.1785,17.3522,17.0521,17.3522,478500.0
2008-10-13 15:00:00,21.97,22.43,21.97,22.36,669400.0,17.3522,17.7155,17.3522,17.6603,669400.0
2008-10-13 15:10:00,22.36,22.44,21.98,22.13,553400.0,17.6603,17.7234,17.3601,17.4786,553400.0
2008-10-13 15:20:00,22.14,22.41,22.02,22.29,286500.0,17.4865,17.6997,17.3917,17.605,286500.0
2008-10-13 15:30:00,22.3,22.6,22.29,22.58,572400.0,17.6129,17.8498,17.605,17.834,572400.0
2008-10-13 15:40:00,22.59,22.89,22.5,22.85,906100.0,17.8419,18.0789,17.7708,18.0473,906100.0
2008-10-13 15:50:00,22.85,23.52,22.81,23.42,1615500.0,18.0473,18.5764,18.0157,18.4975,1615500.0
2008-10-14 09:30:00,24.31,24.85,24.06,24.72,931500.0,19.2004,19.6269,19.0029,19.5242,931500.0
2008-10-14 09:40:00,24.73,25.25,24.62,24.8,848300.0,19.5321,19.9428,19.4452,19.5874,848300.0
2008-10-14 09:50:00,24.8,24.95,24.5,24.52,596500.0,19.5874,19.7059,19.3505,19.3663,596500.0
2008-10-14 10:00:00,24.52,24.82,24.01,24.27,832000.0,19.3663,19.6032,18.9635,19.1688,832000.0
2008-10-14 10:10:00,24.26,24.37,23.93,24.24,538000.0,19.1609,19.2478,18.9003,19.1451,538000.0
2008-10-14 10:20:00,24.23,24.42,23.76,23.95,376000.0,19.1372,19.2873,18.766,18.9161,376000.0
2008-10-14 10:30:00,23.96,24.17,23.87,23.97,422200.0,18.924,19.0898,18.8529,18.9319,422200.0
2008-10-14 10:40:00,23.96,24.06,23.79,24.0,462300.0,18.924,19.0029,18.7897,18.9556,462300.0
2008-10-14 10:50:00,23.99,24.27,23.95,24.27,297400.0,18.9477,19.1688,18.9161,19.1688,297400.0
2008-10-14 11:00:00,24.25,24.26,23.76,23.82,328900.0,19.153,19.1609,18.766,18.8134,328900.0
2008-10-14 11:10:00,23.81,23.88,23.53,23.69,254600.0,18.8055,18.8608,18.5843,18.7107,254600.0
2008-10-14 11:20:00,23.68,24.17,23.6,24.04,219200.0,18.7028,19.0898,18.6396,18.9871,219200.0
2008-10-14 11:30:00,24.03,24.2,23.95,24.09,171200.0,18.9792,19.1135,18.9161,19.0266,171200.0
2008-10-14 11:40:00,24.08,24.46,24.04,24.4,210400.0,19.0187,19.3189,18.9871,19.2715,210400.0
2008-10-14 11:50:00,24.39,24.61,24.25,24.54,212000.0,19.2636,19.4373,19.153,19.3821,212000.0
2008-10-14 12:00:00,24.53,24.54,24.04,24.21,192900.0,19.3742,19.3821,18.9871,19.1214,192900.0
2008-10-14 12:10:00,24.21,24.35,24.2,24.3,215900.0,19.1214,19.232,19.1135,19.1925,215900.0
2008-10-14 12:20:00,24.31,24.35,24.22,24.3,132400.0,19.2004,19.232,19.1293,19.1925,132400.0
2008-10-14 12:30:00,24.3,24.35,24.19,24.27,137800.0,19.1925,19.232,19.1056,19.1688,137800.0
2008-10-14 12:40:00,24.26,24.32,24.26,24.32,177400.0,19.1609,19.2083,19.1609,19.2083,177400.0
2008-10-14 12:50:00,24.32,24.37,24.21,24.22,195200.0,19.2083,19.2478,19.1214,19.1293,195200.0
2008-10-14 13:00:00,24.21,24.22,24.01,24.04,134700.0,19.1214,19.1293,18.9635,18.9871,134700.0
2008-10-14 13:10:00,24.05,24.13,23.99,24.09,181700.0,18.995,19.0582,18.9477,19.0266,181700.0
2008-10-14 13:20:00,24.1,24.16,24.04,24.08,142000.0,19.0345,19.0819,18.9871,19.0187,142000.0
2008-10-14 13:30:00,24.09,24.19,23.98,24.01,146700.0,19.0266,19.1056,18.9398,18.9635,146700.0
2008-10-14 13:40:00,24.01,24.01,23.85,23.87,212000.0,18.9635,18.9635,18.8371,18.8529,212000.0
2008-10-14 13:50:00,23.88,23.92,23.61,23.78,194100.0,18.8608,18.8924,18.6475,18.7818,194100.0
2008-10-14 14:00:00,23.78,23.86,23.68,23.76,275700.0,18.7818,18.845,18.7028,18.766,275700.0
2008-10-14 14:10:00,23.78,23.81,23.27,23.49,394700.0,18.7818,18.8055,18.379,18.5527,394700.0
2008-10-14 14:20:00,23.49,23.66,23.25,23.66,311700.0,18.5527,18.687,18.3632,18.687,311700.0
2008-10-14 14:30:00,23.66,23.75,23.5,23.53,338600.0,18.687,18.7581,18.5606,18.5843,338600.0
2008-10-14 14:40:00,23.53,23.55,23.07,23.15,248600.0,18.5843,18.6001,18.221,18.2842,248600.0
2008-10-14 14:50:00,23.14,23.15,22.66,22.74,599400.0,18.2763,18.2842,17.8972,17.9604,599400.0
2008-10-14 15:00:00,22.74,23.09,22.7,23.01,357100.0,17.9604,18.2368,17.9288,18.1736,357100.0
2008-10-14 15:10:00,23.01,23.26,22.95,23.16,321100.0,18.1736,18.3711,18.1262,18.2921,321100.0
2008-10-14 15:20:00,23.16,23.63,23.16,23.57,436400.0,18.2921,18.6633,18.2921,18.6159,436400.0
2008-10-14 15:30:00,23.58,23.8,23.28,23.3,542700.0,18.6238,18.7976,18.3869,18.4027,542700.0
2008-10-14 15:40:00,23.3,23.3,22.92,22.99,635300.0,18.4027,18.4027,18.1026,18.1578,635300.0
2008-10-14 15:50:00,23.0,23.12,22.9,23.02,730300.0,18.1657,18.2605,18.0868,18.1815,730300.0
2008-10-15 09:30:00,22.58,23.04,22.5,22.51,232100.0,17.834,18.1973,17.7708,17.7787,232100.0
2008-10-15 09:40:00,22.5,22.75,22.22,22.36,237400.0,17.7708,17.9683,17.5497,17.6603,237400.0
2008-10-15 09:50:00,22.37,22.51,22.06,22.2,310700.0,17.6682,17.7787,17.4233,17.5339,310700.0
2008-10-15 10:00:00,22.22,22.31,21.87,22.08,332800.0,17.5497,17.6208,17.2732,17.4391,332800.0
2008-10-15 10:10:00,22.07,22.21,21.96,21.97,253600.0,17.4312,17.5418,17.3443,17.3522,253600.0
2008-10-15 10:20:00,21.97,22.18,21.94,22.02,196100.0,17.3522,17.5181,17.3285,17.3917,196100.0
2008-10-15 10:30:00,22.01,22.15,21.98,22.06,163200.0,17.3838,17.4944,17.3601,17.4233,163200.0
2008-10-15 10:40:00,22.06,22.07,21.68,21.75,242700.0,17.4233,17.4312,17.1232,17.1785,242700.0
2008-10-15 10:50:00,21.75,21.88,21.69,21.79,509400.0,17.1785,17.2811,17.1311,17.2101,509400.0
2008-10-15 11:00:00,21.78,22.05,21.77,22.04,210000.0,17.2022,17.4154,17.1943,17.4075,210000.0
2008-10-15 11:10:00,22.02,22.12,21.99,22.03,150200.0,17.3917,17.4707,17.368,17.3996,150200.0
2008-10-15 11:20:00,22.03,22.06,21.93,22.02,206700.0,17.3996,17.4233,17.3206,17.3917,206700.0
2008-10-15 11:30:00,22.03,22.16,21.95,22.08,157800.0,17.3996,17.5023,17.3364,17.4391,157800.0
2008-10-15 11:40:00,22.08,22.1,22.0,22.07,198600.0,17.4391,17.4549,17.3759,17.4312,198600.0
2008-10-15 11:50:00,22.08,22.13,21.96,22.0,137600.0,17.4391,17.4786,17.3443,17.3759,137600.0
2008-10-15 12:00:00,22.0,22.07,21.92,22.03,184900.0,17.3759,17.4312,17.3127,17.3996,184900.0
2008-10-15 12:10:00,22.02,22.14,21.94,22.01,164700.0,17.3917,17.4865,17.3285,17.3838,164700.0
2008-10-15 12:20:00,22.0,22.08,21.9,22.01,154900.0,17.3759,17.4391,17.2969,17.3838,154900.0
2008-10-15 12:30:00,22.02,22.08,21.98,22.08,174400.0,17.3917,17.4391,17.3601,17.4391,174400.0
2008-10-15 12:40:00,22.08,22.21,22.05,22.08,151500.0,17.4391,17.5418,17.4154,17.4391,151500.0
2008-10-15 12:50:00,22.08,22.17,22.01,22.03,120200.0,17.4391,17.5102,17.3838,17.3996,120200.0
2008-10-15 13:00:00,22.02,22.03,21.88,21.96,196800.0,17.3917,17.3996,17.2811,17.3443,196800.0
2008-10-15 13:10:00,21.96,21.99,21.92,21.96,195400.0,17.3443,17.368,17.3127,17.3443,195400.0
2008-10-15 13:20:00,21.95,22.0,21.9,21.96,228300.0,17.3364,17.3759,17.2969,17.3443,228300.0
2008-10-15 13:30:00,21.97,21.97,21.77,21.86,323500.0,17.3522,17.3522,17.1943,17.2654,323500.0
2008-10-15 13:40:00,21.86,21.92,21.79,21.89,145500.0,17.2654,17.3127,17.2101,17.289,145500.0
2008-10-15 13:50:00,21.9,22.02,21.82,21.96,255300.0,17.2969,17.3917,17.2338,17.3443,255300.0
2008-10-15 14:00:00,21.96,22.11,21.83,21.88,226400.0,17.3443,17.4628,17.2417,17.2811,226400.0
2008-10-15 14:10:00,21.88,22.03,21.83,21.99,297400.0,17.2811,17.3996,17.2417,17.368,297400.0
2008-10-15 14:20:00,21.99,22.04,21.94,22.0,316900.0,17.368,17.4075,17.3285,17.3759,316900.0
2008-10-15 14:30:00,22.01,22.08,21.92,21.92,296700.0,17.3838,17.4391,17.3127,17.3127,296700.0
2008-10-15 14:40:00,21.93,22.04,21.93,21.99,179300.0,17.3206,17.4075,17.3206,17.368,179300.0
2008-10-15 14:50:00,22.0,22.12,21.98,22.01,290500.0,17.3759,17.4707,17.3601,17.3838,290500.0
2008-10-15 15:00:00,22.01,22.23,21.94,22.17,282900.0,17.3838,17.5576,17.3285,17.5102,282900.0
2008-10-15 15:10:00,22.15,22.25,22.06,22.16,334400.0,17.4944,17.5734,17.4233,17.5023,334400.0
2008-10-15 15:20:00,22.16,22.19,21.85,21.95,267300.0,17.5023,17.526,17.2575,17.3364,267300.0
2008-10-15 15:30:00,21.96,22.03,21.9,21.99,383400.0,17.3443,17.3996,17.2969,17.368,383400.0
2008-10-15 15:40:00,21.99,22.06,21.88,21.89,559200.0,17.368,17.4233,17.2811,17.289,559200.0
2008-10-15 15:50:00,21.88,21.93,21.57,21.7,839000.0,17.2811,17.3206,17.0363,17.139,839000.0
2008-10-16 09:30:00,23.62,24.0,22.22,22.56,1533600.0,18.6554,18.9556,17.5497,17.8182,1533600.0
2008-10-16 09:40:00,22.56,22.86,22.02,22.37,1098200.0,17.8182,18.0552,17.3917,17.6682,1098200.0
2008-10-16 09:50:00,22.38,22.42,21.64,21.82,832900.0,17.6761,17.7076,17.0916,17.2338,832900.0
2008-10-16 10:00:00,21.81,22.1,21.46,21.7,746100.0,17.2259,17.4549,16.9494,17.139,746100.0
2008-10-16 10:10:00,21.69,21.73,21.02,21.4,622500.0,17.1311,17.1627,16.6019,16.902,622500.0
2008-10-16 10:20:00,21.4,21.5,21.13,21.23,453700.0,16.902,16.981,16.6888,16.7678,453700.0
2008-10-16 10:30:00,21.23,21.23,20.7,20.9,623500.0,16.7678,16.7678,16.3492,16.5071,623500.0
2008-10-16 10:40:00,20.9,21.34,20.8,21.3,519400.0,16.5071,16.8546,16.4281,16.8231,519400.0
2008-10-16 10:50:00,21.3,21.49,21.25,21.3,1024000.0,16.8231,16.9731,16.7836,16.8231,1024000.0
2008-10-16 11:00:00,21.3,21.35,21.0,21.12,553300.0,16.8231,16.8625,16.5861,16.6809,553300.0
2008-10-16 11:10:00,21.12,21.21,20.93,21.01,307700.0,16.6809,16.752,16.5308,16.594,307700.0
2008-10-16 11:20:00,21.03,21.39,20.9,21.32,306800.0,16.6098,16.8941,16.5071,16.8389,306800.0
2008-10-16 11:30:00,21.32,21.61,21.27,21.46,227900.0,16.8389,17.0679,16.7994,16.9494,227900.0
2008-10-16 11:40:00,21.47,21.54,21.38,21.5,198300.0,16.9573,17.0126,16.8862,16.981,198300.0
2008-10-16 11:50:00,21.5,21.72,21.39,21.6,300000.0,16.981,17.1548,16.8941,17.06,300000.0
2008-10-16 12:00:00,21.6,21.6,21.28,21.43,177000.0,17.06,17.06,16.8073,16.9257,177000.0
2008-10-16 12:10:00,21.4,22.32,21.33,22.06,377800.0,16.902,17.6287,16.8467,17.4233,377800.0
2008-10-16 12:20:00,22.06,22.55,22.0,22.04,740200.0,17.4233,17.8103,17.3759,17.4075,740200.0
2008-10-16 12:30:00,22.04,22.26,21.77,21.77,390200.0,17.4075,17.5813,17.1943,17.1943,390200.0
2008-10-16 12:40:00,21.78,22.06,21.71,21.93,248100.0,17.2022,17.4233,17.1469,17.3206,248100.0
2008-10-16 12:50:00,21.93,22.06,21.68,21.68,237800.0,17.3206,17.4233,17.1232,17.1232,237800.0
2008-10-16 13:00:00,21.68,21.91,21.65,21.66,233000.0,17.1232,17.3048,17.0995,17.1074,233000.0
2008-10-16 13:10:00,21.66,21.84,21.59,21.7,265400.0,17.1074,17.2496,17.0521,17.139,265400.0
2008-10-16 13:20:00,21.7,21.94,21.5,21.5,357000.0,17.139,17.3285,16.981,16.981,357000.0
2008-10-16 13:30:00,21.5,21.64,21.19,21.23,368800.0,16.981,17.0916,16.7362,16.7678,368800.0
2008-10-16 13:40:00,21.24,21.32,21.04,21.11,305100.0,16.7757,16.8389,16.6177,16.673,305100.0
2008-10-16 13:50:00,21.12,21.42,21.05,21.36,344600.0,16.6809,16.9178,16.6256,16.8704,344600.0
2008-10-16 14:00:00,21.36,21.38,21.09,21.24,268500.0,16.8704,16.8862,16.6572,16.7757,268500.0
2008-10-16 14:10:00,21.25,21.55,21.24,21.47,361500.0,16.7836,17.0205,16.7757,16.9573,361500.0
2008-10-16 14:20:00,21.45,21.66,21.28,21.49,299600.0,16.9415,17.1074,16.8073,16.9731,299600.0
2008-10-16 14:30:00,21.5,21.66,21.44,21.66,330200.0,16.981,17.1074,16.9336,17.1074,330200.0
2008-10-16 14:40:00,21.66,22.04,21.62,22.0,303900.0,17.1074,17.4075,17.0758,17.3759,303900.0
2008-10-16 14:50:00,22.02,22.14,21.77,21.95,357400.0,17.3917,17.4865,17.1943,17.3364,357400.0
2008-10-16 15:00:00,21.95,22.41,21.88,22.4,320900.0,17.3364,17.6997,17.2811,17.6919,320900.0
2008-10-16 15:10:00,22.41,22.65,22.31,22.64,482000.0,17.6997,17.8893,17.6208,17.8814,482000.0
2008-10-16 15:20:00,22.63,22.67,22.39,22.53,346300.0,17.8735,17.9051,17.684,17.7945,346300.0
2008-10-16 15:30:00,22.52,22.68,22.07,22.64,488100.0,17.7866,17.913,17.4312,17.8814,488100.0
2008-10-16 15:40:00,22.64,22.79,22.62,22.79,487300.0,17.8814,17.9999,17.8656,17.9999,487300.0
2008-10-16 15:50:00,22.79,22.8,22.46,22.55,670700.0,17.9999,18.0078,17.7392,17.8103,670700.0
2008-10-17 09:30:00,22.99,23.2,22.56,22.8,1492100.0,18.1578,18.3237,17.8182,18.0078,1492100.0
2008-10-17 09:40:00,22.8,23.14,22.68,22.7,437700.0,18.0078,18.2763,17.913,17.9288,437700.0
2008-10-17 09:50:00,22.73,23.19,22.68,23.18,759300.0,17.9525,18.3158,17.913,18.3079,759300.0
2008-10-17 10:00:00,23.18,23.6,23.17,23.42,620500.0,18.3079,18.6396,18.3,18.4975,620500.0
2008-10-17 10:10:00,23.41,23.85,23.3,23.85,504200.0,18.4896,18.8371,18.4027,18.8371,504200.0
2008-10-17 10:20:00,23.84,23.89,23.35,23.55,647500.0,18.8292,18.8687,18.4422,18.6001,647500.0
2008-10-17 10:30:00,23.54,23.59,23.43,23.53,491000.0,18.5922,18.6317,18.5054,18.5843,491000.0
2008-10-17 10:40:00,23.53,23.86,23.53,23.76,304500.0,18.5843,18.845,18.5843,18.766,304500.0
2008-10-17 10:50:00,23.76,23.89,23.61,23.86,242100.0,18.766,18.8687,18.6475,18.845,242100.0
2008-10-17 11:00:00,23.87,24.02,23.76,23.94,320400.0,18.8529,18.9714,18.766,18.9082,320400.0
2008-10-17 11:10:00,23.92,23.95,23.71,23.72,170100.0,18.8924,18.9161,18.7265,18.7344,170100.0
2008-10-17 11:20:00,23.72,23.77,23.59,23.62,202700.0,18.7344,18.7739,18.6317,18.6554,202700.0
2008-10-17 11:30:00,23.62,23.72,23.32,23.44,268100.0,18.6554,18.7344,18.4185,18.5133,268100.0
2008-10-17 11:40:00,23.4,23.62,23.4,23.53,138000.0,18.4817,18.6554,18.4817,18.5843,138000.0
2008-10-17 11:50:00,23.53,23.59,23.5,23.54,108700.0,18.5843,18.6317,18.5606,18.5922,108700.0
2008-10-17 12:00:00,23.55,23.72,23.53,23.72,129200.0,18.6001,18.7344,18.5843,18.7344,129200.0
2008-10-17 12:10:00,23.73,23.92,23.72,23.89,217700.0,18.7423,18.8924,18.7344,18.8687,217700.0
2008-10-17 12:20:00,23.88,24.0,23.79,23.9,150600.0,18.8608,18.9556,18.7897,18.8766,150600.0
2008-10-17 12:30:00,23.89,23.92,23.67,23.86,122200.0,18.8687,18.8924,18.6949,18.845,122200.0
2008-10-17 12:40:00,23.86,23.97,23.82,23.9,198300.0,18.845,18.9319,18.8134,18.8766,198300.0
2008-10-17 12:50:00,23.9,24.08,23.85,24.08,304000.0,18.8766,19.0187,18.8371,19.0187,304000.0
2008-10-17 13:00:00,24.08,24.24,24.01,24.04,276500.0,19.0187,19.1451,18.9635,18.9871,276500.0
2008-10-17 13:10:00,24.05,24.13,23.94,24.05,244600.0,18.995,19.0582,18.9082,18.995,244600.0
2008-10-17 13:20:00,24.05,24.26,24.0,24.15,340600.0,18.995,19.1609,18.9556,19.074,340600.0
2008-10-17 13:30:00,24.14,24.4,24.09,24.36,273800.0,19.0661,19.2715,19.0266,19.2399,273800.0
2008-10-17 13:40:00,24.37,24.43,24.2,24.22,241800.0,19.2478,19.2952,19.1135,19.1293,241800.0
2008-10-17 13:50:00,24.22,24.32,24.19,24.32,290500.0,19.1293,19.2083,19.1056,19.2083,290500.0
2008-10-17 14:00:00,24.31,24.46,24.25,24.43,241700.0,19.2004,19.3189,19.153,19.2952,241700.0
2008-10-17 14:10:00,24.43,24.51,24.4,24.47,587100.0,19.2952,19.3584,19.2715,19.3268,587100.0
2008-10-17 14:20:00,24.47,24.48,24.38,24.41,490000.0,19.3268,19.3347,19.2557,19.2794,490000.0
2008-10-17 14:30:00,24.4,24.47,24.37,24.39,515500.0,19.2715,19.3268,19.2478,19.2636,515500.0
2008-10-17 14:40:00,24.39,24.55,24.29,24.5,837800.0,19.2636,19.39,19.1846,19.3505,837800.0
2008-10-17 14:50:00,24.5,24.66,24.5,24.58,450000.0,19.3505,19.4768,19.3505,19.4136,450000.0
2008-10-17 15:00:00,24.58,24.71,24.55,24.6,267400.0,19.4136,19.5163,19.39,19.4294,267400.0
2008-10-17 15:10:00,24.6,24.68,24.5,24.55,509700.0,19.4294,19.4926,19.3505,19.39,509700.0
2008-10-17 15:20:00,24.55,24.66,24.34,24.61,734600.0,19.39,19.4768,19.2241,19.4373,734600.0
2008-10-17 15:30:00,24.61,24.72,24.48,24.61,665600.0,19.4373,19.5242,19.3347,19.4373,665600.0
2008-10-17 15:40:00,24.61,24.66,24.54,24.59,817500.0,19.4373,19.4768,19.3821,19.4215,817500.0
2008-10-17 15:50:00,24.59,24.62,24.22,24.38,1189500.0,19.4215,19.4452,19.1293,19.2557,1189500.0
2008-10-20 09:30:00,24.62,24.87,24.2,24.65,653200.0,19.4452,19.6427,19.1135,19.4689,653200.0
2008-10-20 09:40:00,24.64,24.86,24.51,24.8,240300.0,19.461,19.6348,19.3584,19.5874,240300.0
2008-10-20 09:50:00,24.82,24.99,24.65,24.99,280400.0,19.6032,19.7375,19.4689,19.7375,280400.0
2008-10-20 10:00:00,24.99,25.15,24.75,24.79,331900.0,19.7375,19.8638,19.5479,19.5795,331900.0
2008-10-20 10:10:00,24.79,24.91,24.62,24.7,225500.0,19.5795,19.6743,19.4452,19.5084,225500.0
2008-10-20 10:20:00,24.7,24.76,24.53,24.67,241600.0,19.5084,19.5558,19.3742,19.4847,241600.0
2008-10-20 10:30:00,24.67,24.98,24.64,24.83,124900.0,19.4847,19.7296,19.461,19.6111,124900.0
2008-10-20 10:40:00,24.83,25.05,24.83,24.94,147900.0,19.6111,19.7849,19.6111,19.698,147900.0
2008-10-20 10:50:00,24.95,25.04,24.77,24.95,191900.0,19.7059,19.777,19.5637,19.7059,191900.0
2008-10-20 11:00:00,24.96,24.99,24.86,24.9,274600.0,19.7138,19.7375,19.6348,19.6664,274600.0
2008-10-20 11:10:00,24.9,24.93,24.73,24.92,209500.0,19.6664,19.6901,19.5321,19.6822,209500.0
2008-10-20 11:20:00,24.93,25.05,24.89,25.05,148700.0,19.6901,19.7849,19.6585,19.7849,148700.0
2008-10-20 11:30:00,25.05,25.12,24.9,25.02,178700.0,19.7849,19.8401,19.6664,19.7612,178700.0
2008-10-20 11:40:00,25.02,25.13,24.98,25.02,196300.0,19.7612,19.848,19.7296,19.7612,196300.0
2008-10-20 11:50:00,25.02,25.23,25.0,25.12,192200.0,19.7612,19.927,19.7454,19.8401,192200.0
2008-10-20 12:00:00,25.11,25.18,25.09,25.18,90200.0,19.8322,19.8875,19.8165,19.8875,90200.0
2008-10-20 12:10:00,25.18,25.29,25.16,25.25,171200.0,19.8875,19.9744,19.8717,19.9428,171200.0
2008-10-20 12:20:00,25.25,25.28,25.17,25.2,174200.0,19.9428,19.9665,19.8796,19.9033,174200.0
2008-10-20 12:30:00,25.21,25.25,25.14,25.21,165300.0,19.9112,19.9428,19.8559,19.9112,165300.0
2008-10-20 12:40:00,25.2,25.24,25.16,25.2,155900.0,19.9033,19.9349,19.8717,19.9033,155900.0
2008-10-20 12:50:00,25.21,25.27,25.18,25.25,136400.0,19.9112,19.9586,19.8875,19.9428,136400.0
2008-10-20 13:00:00,25.25,25.27,25.19,25.24,151100.0,19.9428,19.9586,19.8954,19.9349,151100.0
2008-10-20 13:10:00,25.24,25.27,25.16,25.23,144200.0,19.9349,19.9586,19.8717,19.927,144200.0
2008-10-20 13:20:00,25.24,25.26,25.19,25.21,129700.0,19.9349,19.9507,19.8954,19.9112,129700.0
2008-10-20 13:30:00,25.21,25.29,25.2,25.26,199300.0,19.9112,19.9744,19.9033,19.9507,199300.0
2008-10-20 13:40:00,25.25,25.26,25.15,25.19,105700.0,19.9428,19.9507,19.8638,19.8954,105700.0
2008-10-20 13:50:00,25.18,25.18,25.0,25.02,102300.0,19.8875,19.8875,19.7454,19.7612,102300.0
2008-10-20 14:00:00,25.03,25.29,25.01,25.22,198000.0,19.7691,19.9744,19.7533,19.9191,198000.0
2008-10-20 14:10:00,25.21,25.26,25.1,25.1,182200.0,19.9112,19.9507,19.8244,19.8244,182200.0
2008-10-20 14:20:00,25.11,25.27,25.06,25.26,363200.0,19.8322,19.9586,19.7928,19.9507,363200.0
2008-10-20 14:30:00,25.26,25.4,25.24,25.38,311400.0,19.9507,20.0613,19.9349,20.0455,311400.0
2008-10-20 14:40:00,25.38,25.61,25.36,25.52,145800.0,20.0455,20.2272,20.0297,20.1561,145800.0
2008-10-20 14:50:00,25.52,25.52,25.35,25.5,191200.0,20.1561,20.1561,20.0218,20.1403,191200.0
2008-10-20 15:00:00,25.5,25.56,25.28,25.4,446800.0,20.1403,20.1877,19.9665,20.0613,446800.0
2008-10-20 15:10:00,25.41,25.61,25.35,25.53,319700.0,20.0692,20.2272,20.0218,20.164,319700.0
2008-10-20 15:20:00,25.54,25.56,25.48,25.51,258600.0,20.1719,20.1877,20.1245,20.1482,258600.0
2008-10-20 15:30:00,25.5,25.6,25.36,25.44,398400.0,20.1403,20.2193,20.0297,20.0929,398400.0
2008-10-20 15:40:00,25.43,25.53,25.33,25.35,406400.0,20.085,20.164,20.006,20.0218,406400.0
2008-10-20 15:50:00,25.35,25.59,25.28,25.51,569700.0,20.0218,20.2114,19.9665,20.1482,569700.0
2008-10-21 09:30:00,25.14,25.72,25.14,25.58,274700.0,19.8559,20.314,19.8559,20.2035,274700.0
2008-10-21 09:40:00,25.59,25.7,25.3,25.38,931900.0,20.2114,20.2982,19.9823,20.0455,931900.0
2008-10-21 09:50:00,25.4,25.49,25.3,25.48,506000.0,20.0613,20.1324,19.9823,20.1245,506000.0
2008-10-21 10:00:00,25.48,25.52,25.29,25.39,412300.0,20.1245,20.1561,19.9744,20.0534,412300.0
2008-10-21 10:10:00,25.4,25.61,25.35,25.59,402600.0,20.0613,20.2272,20.0218,20.2114,402600.0
2008-10-21 10:20:00,25.6,25.6,25.28,25.3,377100.0,20.2193,20.2193,19.9665,19.9823,377100.0
2008-10-21 10:30:00,25.3,25.32,25.19,25.25,427500.0,19.9823,19.9981,19.8954,19.9428,427500.0
2008-10-21 10:40:00,25.26,25.41,25.19,25.22,397000.0,19.9507,20.0692,19.8954,19.9191,397000.0
2008-10-21 10:50:00,25.22,25.3,25.11,25.21,386000.0,19.9191,19.9823,19.8322,19.9112,386000.0
2008-10-21 11:00:00,25.21,25.32,25.19,25.26,166800.0,19.9112,19.9981,19.8954,19.9507,166800.0
2008-10-21 11:10:00,25.26,25.6,25.25,25.59,240000.0,19.9507,20.2193,19.9428,20.2114,240000.0
2008-10-21 11:20:00,25.59,25.7,25.54,25.57,176300.0,20.2114,20.2982,20.1719,20.1956,176300.0
2008-10-21 11:30:00,25.57,25.68,25.55,25.62,161900.0,20.1956,20.2824,20.1798,20.2351,161900.0
2008-10-21 11:40:00,25.63,25.7,25.26,25.29,111700.0,20.243,20.2982,19.9507,19.9744,111700.0
2008-10-21 11:50:00,25.29,25.29,25.0,25.22,355100.0,19.9744,19.9744,19.7454,19.9191,355100.0
2008-10-21 12:00:00,25.22,25.43,25.15,25.16,303000.0,19.9191,20.085,19.8638,19.8717,303000.0
2008-10-21 12:10:00,25.16,25.44,25.1,25.27,404300.0,19.8717,20.0929,19.8244,19.9586,404300.0
2008-10-21 12:20:00,25.27,25.3,25.05,25.18,204900.0,19.9586,19.9823,19.7849,19.8875,204900.0
2008-10-21 12:30:00,25.18,25.25,25.08,25.16,216200.0,19.8875,19.9428,19.8086,19.8717,216200.0
2008-10-21 12:40:00,25.17,25.21,25.09,25.21,121400.0,19.8796,19.9112,19.8165,19.9112,121400.0
2008-10-21 12:50:00,25.19,25.25,25.05,25.05,130200.0,19.8954,19.9428,19.7849,19.7849,130200.0
2008-10-21 13:00:00,25.05,25.25,25.01,25.18,249800.0,19.7849,19.9428,19.7533,19.8875,249800.0
2008-10-21 13:10:00,25.19,25.25,25.12,25.21,124000.0,19.8954,19.9428,19.8401,19.9112,124000.0
2008-10-21 13:20:00,25.21,25.41,25.19,25.25,137500.0,19.9112,20.0692,19.8954,19.9428,137500.0
2008-10-21 13:30:00,25.26,25.42,25.2,25.37,263900.0,19.9507,20.0771,19.9033,20.0376,263900.0
2008-10-21 13:40:00,25.36,25.49,25.36,25.49,193500.0,20.0297,20.1324,20.0297,20.1324,193500.0
2008-10-21 13:50:00,25.48,25.56,25.35,25.46,78000.0,20.1245,20.1877,20.0218,20.1087,78000.0
2008-10-21 14:00:00,25.46,25.57,25.45,25.47,124800.0,20.1087,20.1956,20.1008,20.1166,124800.0
2008-10-21 14:10:00,25.48,25.71,25.46,25.7,190200.0,20.1245,20.3061,20.1087,20.2982,190200.0
2008-10-21 14:20:00,25.68,25.88,25.62,25.8,228600.0,20.2824,20.4404,20.2351,20.3772,228600.0
2008-10-21 14:30:00,25.8,25.87,25.68,25.76,156300.0,20.3772,20.4325,20.2824,20.3456,156300.0
2008-10-21 14:40:00,25.76,25.99,25.75,25.89,227400.0,20.3456,20.5273,20.3377,20.4483,227400.0
2008-10-21 14:50:00,25.87,25.87,25.63,25.66,199200.0,20.4325,20.4325,20.243,20.2666,199200.0
2008-10-21 15:00:00,25.68,25.9,25.65,25.77,220300.0,20.2824,20.4562,20.2587,20.3535,220300.0
2008-10-21 15:10:00,25.77,25.87,25.73,25.73,136800.0,20.3535,20.4325,20.3219,20.3219,136800.0
2008-10-21 15:20:00,25.73,25.74,25.51,25.59,357700.0,20.3219,20.3298,20.1482,20.2114,357700.0
2008-10-21 15:30:00,25.59,25.62,25.24,25.26,654400.0,20.2114,20.2351,19.9349,19.9507,654400.0
2008-10-21 15:40:00,25.25,25.4,25.19,25.25,657800.0,19.9428,20.0613,19.8954,19.9428,657800.0
2008-10-21 15:50:00,25.24,25.31,25.19,25.25,601500.0,19.9349,19.9902,19.8954,19.9428,601500.0
2008-10-22 09:30:00,23.7,24.35,23.33,23.57,750900.0,18.7186,19.232,18.4264,18.6159,750900.0
2008-10-22 09:40:00,23.57,23.65,23.32,23.35,487000.0,18.6159,18.6791,18.4185,18.4422,487000.0
2008-10-22 09:50:00,23.35,23.36,22.7,23.01,801000.0,18.4422,18.4501,17.9288,18.1736,801000.0
2008-10-22 10:00:00,23.01,23.26,22.94,23.14,439600.0,18.1736,18.3711,18.1184,18.2763,439600.0
2008-10-22 10:10:00,23.14,24.17,23.14,24.02,621200.0,18.2763,19.0898,18.2763,18.9714,621200.0
2008-10-22 10:20:00,24.02,24.1,23.57,23.7,492100.0,18.9714,19.0345,18.6159,18.7186,492100.0
2008-10-22 10:30:00,23.75,24.22,23.68,24.07,209100.0,18.7581,19.1293,18.7028,19.0108,209100.0
2008-10-22 10:40:00,24.07,24.28,24.0,24.25,202600.0,19.0108,19.1767,18.9556,19.153,202600.0
2008-10-22 10:50:00,24.24,24.3,23.76,23.92,268200.0,19.1451,19.1925,18.766,18.8924,268200.0
2008-10-22 11:00:00,23.91,23.96,23.76,23.93,245900.0,18.8845,18.924,18.766,18.9003,245900.0
2008-10-22 11:10:00,23.93,24.14,23.81,24.09,229400.0,18.9003,19.0661,18.8055,19.0266,229400.0
2008-10-22 11:20:00,24.09,24.09,23.93,23.93,220700.0,19.0266,19.0266,18.9003,18.9003,220700.0
2008-10-22 11:30:00,23.93,24.16,23.78,23.88,188200.0,18.9003,19.0819,18.7818,18.8608,188200.0
2008-10-22 11:40:00,23.89,23.89,23.75,23.84,321100.0,18.8687,18.8687,18.7581,18.8292,321100.0
2008-10-22 11:50:00,23.83,23.92,23.72,23.89,109400.0,18.8213,18.8924,18.7344,18.8687,109400.0
2008-10-22 12:00:00,23.89,24.02,23.8,23.99,129500.0,18.8687,18.9714,18.7976,18.9477,129500.0
2008-10-22 12:10:00,23.97,24.0,23.82,23.89,137200.0,18.9319,18.9556,18.8134,18.8687,137200.0
2008-10-22 12:20:00,23.89,24.11,23.88,24.04,253600.0,18.8687,19.0424,18.8608,18.9871,253600.0
2008-10-22 12:30:00,24.04,24.12,23.98,24.03,118600.0,18.9871,19.0503,18.9398,18.9792,118600.0
2008-10-22 12:40:00,24.01,24.19,23.98,24.17,221800.0,18.9635,19.1056,18.9398,19.0898,221800.0
2008-10-22 12:50:00,24.15,24.42,24.08,24.37,277400.0,19.074,19.2873,19.0187,19.2478,277400.0
2008-10-22 13:00:00,24.37,24.4,24.22,24.35,245200.0,19.2478,19.2715,19.1293,19.232,245200.0
2008-10-22 13:10:00,24.34,24.5,24.28,24.47,208000.0,19.2241,19.3505,19.1767,19.3268,208000.0
2008-10-22 13:20:00,24.47,24.53,24.38,24.51,269900.0,19.3268,19.3742,19.2557,19.3584,269900.0
2008-10-22 13:30:00,24.51,24.52,24.33,24.38,631300.0,19.3584,19.3663,19.2162,19.2557,631300.0
2008-10-22 13:40:00,24.39,24.53,24.22,24.47,307800.0,19.2636,19.3742,19.1293,19.3268,307800.0
2008-10-22 13:50:00,24.47,24.64,24.38,24.64,209500.0,19.3268,19.461,19.2557,19.461,209500.0
2008-10-22 14:00:00,24.64,24.65,24.46,24.52,198800.0,19.461,19.4689,19.3189,19.3663,198800.0
2008-10-22 14:10:00,24.53,24.59,24.46,24.56,197600.0,19.3742,19.4215,19.3189,19.3979,197600.0
2008-10-22 14:20:00,24.57,24.82,24.53,24.78,202900.0,19.4057,19.6032,19.3742,19.5716,202900.0
2008-10-22 14:30:00,24.78,24.78,24.43,24.5,513800.0,19.5716,19.5716,19.2952,19.3505,513800.0
2008-10-22 14:40:00,24.48,24.51,24.37,24.5,447500.0,19.3347,19.3584,19.2478,19.3505,447500.0
2008-10-22 14:50:00,24.5,24.63,24.4,24.59,478400.0,19.3505,19.4531,19.2715,19.4215,478400.0
2008-10-22 15:00:00,24.59,24.69,24.54,24.6,293300.0,19.4215,19.5005,19.3821,19.4294,293300.0
2008-10-22 15:10:00,24.6,24.62,24.15,24.22,372700.0,19.4294,19.4452,19.074,19.1293,372700.0
2008-10-22 15:20:00,24.21,24.3,24.11,24.16,588600.0,19.1214,19.1925,19.0424,19.0819,588600.0
2008-10-22 15:30:00,24.15,24.2,23.94,23.95,787400.0,19.074,19.1135,18.9082,18.9161,787400.0
2008-10-22 15:40:00,23.96,23.99,23.58,23.88,693500.0,18.924,18.9477,18.6238,18.8608,693500.0
2008-10-22 15:50:00,23.88,24.3,23.72,24.13,1031200.0,18.8608,19.1925,18.7344,19.0582,1031200.0
2008-10-23 09:30:00,24.26,24.58,24.05,24.34,199900.0,19.1609,19.4136,18.995,19.2241,199900.0
2008-10-23 09:40:00,24.36,24.79,24.01,24.01,242500.0,19.2399,19.5795,18.9635,18.9635,242500.0
2008-10-23 09:50:00,24.01,24.19,23.79,23.99,266500.0,18.9635,19.1056,18.7897,18.9477,266500.0
2008-10-23 10:00:00,23.99,24.18,23.92,24.02,340200.0,18.9477,19.0977,18.8924,18.9714,340200.0
2008-10-23 10:10:00,24.04,24.3,24.01,24.13,297700.0,18.9871,19.1925,18.9635,19.0582,297700.0
2008-10-23 10:20:00,24.17,24.24,23.76,23.79,244700.0,19.0898,19.1451,18.766,18.7897,244700.0
2008-10-23 10:30:00,23.8,23.92,23.63,23.68,204800.0,18.7976,18.8924,18.6633,18.7028,204800.0
2008-10-23 10:40:00,23.7,24.28,23.68,24.13,252300.0,18.7186,19.1767,18.7028,19.0582,252300.0
2008-10-23 10:50:00,24.14,24.3,24.1,24.28,184200.0,19.0661,19.1925,19.0345,19.1767,184200.0
2008-10-23 11:00:00,24.28,24.31,23.93,24.06,204100.0,19.1767,19.2004,18.9003,19.0029,204100.0
2008-10-23 11:10:00,24.06,24.3,24.06,24.11,129200.0,19.0029,19.1925,19.0029,19.0424,129200.0
2008-10-23 11:20:00,24.11,24.2,24.08,24.17,93000.0,19.0424,19.1135,19.0187,19.0898,93000.0
2008-10-23 11:30:00,24.16,24.22,24.07,24.2,98200.0,19.0819,19.1293,19.0108,19.1135,98200.0
2008-10-23 11:40:00,24.2,24.2,24.03,24.08,132200.0,19.1135,19.1135,18.9792,19.0187,132200.0
2008-10-23 11:50:00,24.09,24.19,24.08,24.17,92400.0,19.0266,19.1056,19.0187,19.0898,92400.0
2008-10-23 12:00:00,24.18,24.18,23.85,23.89,107500.0,19.0977,19.0977,18.8371,18.8687,107500.0
2008-10-23 12:10:00,23.87,23.94,23.52,23.53,134800.0,18.8529,18.9082,18.5764,18.5843,134800.0
2008-10-23 12:20:00,23.53,23.59,23.21,23.23,155500.0,18.5843,18.6317,18.3316,18.3474,155500.0
2008-10-23 12:30:00,23.23,23.42,23.1,23.18,254300.0,18.3474,18.4975,18.2447,18.3079,254300.0
2008-10-23 12:40:00,23.19,23.42,23.01,23.34,191300.0,18.3158,18.4975,18.1736,18.4343,191300.0
2008-10-23 12:50:00,23.34,23.39,23.06,23.07,147300.0,18.4343,18.4738,18.2131,18.221,147300.0
2008-10-23 13:00:00,23.07,23.21,22.86,23.13,177600.0,18.221,18.3316,18.0552,18.2684,177600.0
2008-10-23 13:10:00,23.14,23.44,23.07,23.37,192200.0,18.2763,18.5133,18.221,18.458,192200.0
2008-10-23 13:20:00,23.37,23.42,23.02,23.02,158600.0,18.458,18.4975,18.1815,18.1815,158600.0
2008-10-23 13:30:00,23.02,23.14,22.85,22.96,223200.0,18.1815,18.2763,18.0473,18.1341,223200.0
2008-10-23 13:40:00,22.97,23.19,22.95,22.98,222600.0,18.142,18.3158,18.1262,18.1499,222600.0
2008-10-23 13:50:00,23.0,23.02,22.82,22.95,215500.0,18.1657,18.1815,18.0236,18.1262,215500.0
2008-10-23 14:00:00,22.95,22.95,22.37,22.72,297300.0,18.1262,18.1262,17.6682,17.9446,297300.0
2008-10-23 14:10:00,22.72,22.76,22.3,22.31,222900.0,17.9446,17.9762,17.6129,17.6208,222900.0
2008-10-23 14:20:00,22.3,22.51,22.17,22.5,216800.0,17.6129,17.7787,17.5102,17.7708,216800.0
2008-10-23 14:30:00,22.5,22.8,22.43,22.8,290000.0,17.7708,18.0078,17.7155,18.0078,290000.0
2008-10-23 14:40:00,22.79,22.87,22.53,22.54,283300.0,17.9999,18.0631,17.7945,17.8024,283300.0
2008-10-23 14:50:00,22.58,22.72,22.4,22.7,277700.0,17.834,17.9446,17.6919,17.9288,277700.0
2008-10-23 15:00:00,22.7,23.5,22.6,23.5,452700.0,17.9288,18.5606,17.8498,18.5606,452700.0
2008-10-23 15:10:00,23.49,23.81,23.23,23.33,586300.0,18.5527,18.8055,18.3474,18.4264,586300.0
2008-10-23 15:20:00,23.34,23.53,23.22,23.43,409600.0,18.4343,18.5843,18.3395,18.5054,409600.0
2008-10-23 15:30:00,23.43,23.46,22.96,23.18,373200.0,18.5054,18.5291,18.1341,18.3079,373200.0
2008-10-23 15:40:00,23.18,23.87,23.16,23.78,764400.0,18.3079,18.8529,18.2921,18.7818,764400.0
2008-10-23 15:50:00,23.8,23.95,23.52,23.92,774100.0,18.7976,18.9161,18.5764,18.8924,774100.0
2008-10-24 09:30:00,22.18,22.99,21.26,21.58,507500.0,17.5181,18.1578,16.7915,17.0442,507500.0
2008-10-24 09:40:00,21.53,22.19,21.3,22.19,298700.0,17.0047,17.526,16.8231,17.526,298700.0
2008-10-24 09:50:00,22.16,22.65,22.01,22.33,361100.0,17.5023,17.8893,17.3838,17.6366,361100.0
2008-10-24 10:00:00,22.33,22.86,22.3,22.55,343700.0,17.6366,18.0552,17.6129,17.8103,343700.0
2008-10-24 10:10:00,22.55,22.7,22.31,22.6,375400.0,17.8103,17.9288,17.6208,17.8498,375400.0
2008-10-24 10:20:00,22.58,22.6,21.88,21.95,234600.0,17.834,17.8498,17.2811,17.3364,234600.0
2008-10-24 10:30:00,21.95,21.96,21.69,21.83,259700.0,17.3364,17.3443,17.1311,17.2417,259700.0
2008-10-24 10:40:00,21.83,22.22,21.79,22.16,275700.0,17.2417,17.5497,17.2101,17.5023,275700.0
2008-10-24 10:50:00,22.16,22.33,22.01,22.06,188500.0,17.5023,17.6366,17.3838,17.4233,188500.0
2008-10-24 11:00:00,22.08,22.37,22.08,22.16,245000.0,17.4391,17.6682,17.4391,17.5023,245000.0
2008-10-24 11:10:00,22.17,22.21,21.91,22.1,158500.0,17.5102,17.5418,17.3048,17.4549,158500.0
2008-10-24 11:20:00,22.09,22.43,22.06,22.16,229500.0,17.447,17.7155,17.4233,17.5023,229500.0
2008-10-24 11:30:00,22.16,22.27,21.97,22.14,274600.0,17.5023,17.5892,17.3522,17.4865,274600.0
2008-10-24 11:40:00,22.16,22.24,22.04,22.19,152700.0,17.5023,17.5655,17.4075,17.526,152700.0
2008-10-24 11:50:00,22.2,22.25,21.88,22.07,203600.0,17.5339,17.5734,17.2811,17.4312,203600.0
2008-10-24 12:00:00,22.06,22.16,21.89,22.02,96300.0,17.4233,17.5023,17.289,17.3917,96300.0
2008-10-24 12:10:00,22.0,22.05,21.74,21.84,134900.0,17.3759,17.4154,17.1706,17.2496,134900.0
2008-10-24 12:20:00,21.84,22.05,21.69,21.71,117200.0,17.2496,17.4154,17.1311,17.1469,117200.0
2008-10-24 12:30:00,21.7,22.05,21.64,21.96,204100.0,17.139,17.4154,17.0916,17.3443,204100.0
2008-10-24 12:40:00,21.96,22.11,21.9,22.03,157200.0,17.3443,17.4628,17.2969,17.3996,157200.0
2008-10-24 12:50:00,22.03,22.08,21.95,22.0,105300.0,17.3996,17.4391,17.3364,17.3759,105300.0
2008-10-24 13:00:00,21.99,22.06,21.84,21.96,297200.0,17.368,17.4233,17.2496,17.3443,297200.0
2008-10-24 13:10:00,21.97,22.32,21.97,22.2,157000.0,17.3522,17.6287,17.3522,17.5339,157000.0
2008-10-24 13:20:00,22.2,22.3,22.12,22.22,108400.0,17.5339,17.6129,17.4707,17.5497,108400.0
2008-10-24 13:30:00,22.21,22.27,22.14,22.2,170800.0,17.5418,17.5892,17.4865,17.5339,170800.0
2008-10-24 13:40:00,22.2,22.24,22.1,22.12,318300.0,17.5339,17.5655,17.4549,17.4707,318300.0
2008-10-24 13:50:00,22.12,22.32,22.12,22.2,294100.0,17.4707,17.6287,17.4707,17.5339,294100.0
2008-10-24 14:00:00,22.18,22.4,22.18,22.32,184300.0,17.5181,17.6919,17.5181,17.6287,184300.0
2008-10-24 14:10:00,22.33,22.55,22.25,22.53,148200.0,17.6366,17.8103,17.5734,17.7945,148200.0
2008-10-24 14:20:00,22.52,22.6,22.36,22.52,230000.0,17.7866,17.8498,17.6603,17.7866,230000.0
2008-10-24 14:30:00,22.53,22.81,22.48,22.68,166000.0,17.7945,18.0157,17.755,17.913,166000.0
2008-10-24 14:40:00,22.67,22.8,22.43,22.5,188700.0,17.9051,18.0078,17.7155,17.7708,188700.0
2008-10-24 14:50:00,22.5,23.0,22.49,22.99,185800.0,17.7708,18.1657,17.7629,18.1578,185800.0
2008-10-24 15:00:00,22.98,23.45,22.94,23.13,397200.0,18.1499,18.5212,18.1184,18.2684,397200.0
2008-10-24 15:10:00,23.13,23.33,22.82,22.93,285200.0,18.2684,18.4264,18.0236,18.1105,285200.0
2008-10-24 15:20:00,22.94,23.3,22.88,23.18,290500.0,18.1184,18.4027,18.071,18.3079,290500.0
2008-10-24 15:30:00,23.19,23.23,22.84,22.99,344700.0,18.3158,18.3474,18.0394,18.1578,344700.0
2008-10-24 15:40:00,23.01,23.44,23.0,23.3,485400.0,18.1736,18.5133,18.1657,18.4027,485400.0
2008-10-24 15:50:00,23.31,23.41,22.87,22.89,760900.0,18.4106,18.4896,18.0631,18.0789,760900.0
2008-10-27 09:30:00,22.31,22.72,22.06,22.43,252400.0,17.6208,17.9446,17.4233,17.7155,252400.0
2008-10-27 09:40:00,22.41,22.68,22.24,22.27,149100.0,17.6997,17.913,17.5655,17.5892,149100.0
2008-10-27 09:50:00,22.26,22.74,22.25,22.56,133800.0,17.5813,17.9604,17.5734,17.8182,133800.0
2008-10-27 10:00:00,22.58,22.93,22.51,22.54,324300.0,17.834,18.1105,17.7787,17.8024,324300.0
2008-10-27 10:10:00,22.55,22.55,22.38,22.44,268500.0,17.8103,17.8103,17.6761,17.7234,268500.0
2008-10-27 10:20:00,22.37,22.41,22.27,22.29,184200.0,17.6682,17.6997,17.5892,17.605,184200.0
2008-10-27 10:30:00,22.29,22.4,22.07,22.3,201100.0,17.605,17.6919,17.4312,17.6129,201100.0
2008-10-27 10:40:00,22.3,22.51,22.05,22.4,218600.0,17.6129,17.7787,17.4154,17.6919,218600.0
2008-10-27 10:50:00,22.4,22.85,22.38,22.81,183900.0,17.6919,18.0473,17.6761,18.0157,183900.0
2008-10-27 11:00:00,22.82,22.88,22.72,22.88,158000.0,18.0236,18.071,17.9446,18.071,158000.0
2008-10-27 11:10:00,22.88,22.92,22.59,22.6,141000.0,18.071,18.1026,17.8419,17.8498,141000.0
2008-10-27 11:20:00,22.6,22.68,22.37,22.5,190100.0,17.8498,17.913,17.6682,17.7708,190100.0
2008-10-27 11:30:00,22.49,22.53,22.39,22.39,140600.0,17.7629,17.7945,17.684,17.684,140600.0
2008-10-27 11:40:00,22.39,22.52,22.38,22.4,277800.0,17.684,17.7866,17.6761,17.6919,277800.0
2008-10-27 11:50:00,22.39,22.42,22.2,22.32,225800.0,17.684,17.7076,17.5339,17.6287,225800.0
2008-10-27 12:00:00,22.32,22.51,22.32,22.43,318200.0,17.6287,17.7787,17.6287,17.7155,318200.0
2008-10-27 12:10:00,22.43,22.48,22.22,22.26,137600.0,17.7155,17.755,17.5497,17.5813,137600.0
2008-10-27 12:20:00,22.27,22.39,22.13,22.19,120300.0,17.5892,17.684,17.4786,17.526,120300.0
2008-10-27 12:30:00,22.2,22.43,22.15,22.37,101300.0,17.5339,17.7155,17.4944,17.6682,101300.0
2008-10-27 12:40:00,22.36,22.49,22.23,22.25,127600.0,17.6603,17.7629,17.5576,17.5734,127600.0
2008-10-27 12:50:00,22.26,22.39,22.19,22.32,345300.0,17.5813,17.684,17.526,17.6287,345300.0
2008-10-27 13:00:00,22.32,22.34,22.06,22.09,224100.0,17.6287,17.6445,17.4233,17.447,224100.0
2008-10-27 13:10:00,22.11,22.16,21.89,21.9,238200.0,17.4628,17.5023,17.289,17.2969,238200.0
2008-10-27 13:20:00,21.91,22.1,21.88,22.08,332500.0,17.3048,17.4549,17.2811,17.4391,332500.0
2008-10-27 13:30:00,22.08,22.11,21.97,21.98,143200.0,17.4391,17.4628,17.3522,17.3601,143200.0
2008-10-27 13:40:00,21.98,22.14,21.9,21.99,215200.0,17.3601,17.4865,17.2969,17.368,215200.0
2008-10-27 13:50:00,21.99,22.02,21.85,22.01,157200.0,17.368,17.3917,17.2575,17.3838,157200.0
2008-10-27 14:00:00,22.02,22.04,21.87,22.03,124500.0,17.3917,17.4075,17.2732,17.3996,124500.0
2008-10-27 14:10:00,22.03,22.03,21.78,21.88,102500.0,17.3996,17.3996,17.2022,17.2811,102500.0
2008-10-27 14:20:00,21.87,21.93,21.5,21.56,194300.0,17.2732,17.3206,16.981,17.0284,194300.0
2008-10-27 14:30:00,21.54,21.68,21.37,21.37,220500.0,17.0126,17.1232,16.8783,16.8783,220500.0
2008-10-27 14:40:00,21.36,21.45,21.25,21.25,301700.0,16.8704,16.9415,16.7836,16.7836,301700.0
2008-10-27 14:50:00,21.25,21.27,20.89,20.95,321800.0,16.7836,16.7994,16.4992,16.5466,321800.0
2008-10-27 15:00:00,20.94,21.13,20.91,21.07,292000.0,16.5387,16.6888,16.515,16.6414,292000.0
2008-10-27 15:10:00,21.07,21.12,20.91,21.0,376200.0,16.6414,16.6809,16.515,16.5861,376200.0
2008-10-27 15:20:00,21.0,21.1,20.56,20.64,786500.0,16.5861,16.6651,16.2386,16.3018,786500.0
2008-10-27 15:30:00,20.64,20.71,20.36,20.67,974800.0,16.3018,16.3571,16.0806,16.3255,974800.0
2008-10-27 15:40:00,20.68,20.93,20.67,20.91,741900.0,16.3334,16.5308,16.3255,16.515,741900.0
2008-10-27 15:50:00,20.91,20.91,20.2,20.37,1116800.0,16.515,16.515,15.9543,16.0885,1116800.0
2008-10-28 09:30:00,21.27,21.41,20.5,20.73,419100.0,16.7994,16.9099,16.1912,16.3729,419100.0
2008-10-28 09:40:00,20.74,21.3,20.72,21.12,231600.0,16.3808,16.8231,16.365,16.6809,231600.0
2008-10-28 09:50:00,21.15,21.31,21.09,21.18,156700.0,16.7046,16.831,16.6572,16.7283,156700.0
2008-10-28 10:00:00,21.18,21.19,20.73,20.74,274300.0,16.7283,16.7362,16.3729,16.3808,274300.0
2008-10-28 10:10:00,20.75,20.86,20.5,20.58,190900.0,16.3887,16.4755,16.1912,16.2544,190900.0
2008-10-28 10:20:00,20.58,20.91,20.5,20.88,525900.0,16.2544,16.515,16.1912,16.4913,525900.0
2008-10-28 10:30:00,20.88,20.94,20.58,20.6,159800.0,16.4913,16.5387,16.2544,16.2702,159800.0
2008-10-28 10:40:00,20.58,20.72,20.43,20.68,142600.0,16.2544,16.365,16.1359,16.3334,142600.0
2008-10-28 10:50:00,20.68,20.74,20.33,20.39,194300.0,16.3334,16.3808,16.0569,16.1043,194300.0
2008-10-28 11:00:00,20.38,20.63,20.31,20.34,324300.0,16.0964,16.2939,16.0411,16.0648,324300.0
2008-10-28 11:10:00,20.35,20.55,20.31,20.46,185800.0,16.0727,16.2307,16.0411,16.1596,185800.0
2008-10-28 11:20:00,20.46,20.46,20.07,20.19,154300.0,16.1596,16.1596,15.8516,15.9464,154300.0
2008-10-28 11:30:00,20.18,20.32,20.11,20.27,257700.0,15.9385,16.049,15.8832,16.0095,257700.0
2008-10-28 11:40:00,20.28,20.45,20.2,20.23,158800.0,16.0174,16.1517,15.9543,15.978,158800.0
2008-10-28 11:50:00,20.23,20.35,20.16,20.2,196700.0,15.978,16.0727,15.9227,15.9543,196700.0
2008-10-28 12:00:00,20.2,20.23,20.0,20.15,220200.0,15.9543,15.978,15.7963,15.9148,220200.0
2008-10-28 12:10:00,20.15,20.23,20.1,20.15,181300.0,15.9148,15.978,15.8753,15.9148,181300.0
2008-10-28 12:20:00,20.16,20.22,20.0,20.14,184800.0,15.9227,15.9701,15.7963,15.9069,184800.0
2008-10-28 12:30:00,20.14,20.44,20.14,20.33,143200.0,15.9069,16.1438,15.9069,16.0569,143200.0
2008-10-28 12:40:00,20.34,20.41,20.26,20.37,110800.0,16.0648,16.1201,16.0016,16.0885,110800.0
2008-10-28 12:50:00,20.39,20.52,20.33,20.44,83600.0,16.1043,16.207,16.0569,16.1438,83600.0
2008-10-28 13:00:00,20.45,20.68,20.36,20.65,115300.0,16.1517,16.3334,16.0806,16.3097,115300.0
2008-10-28 13:10:00,20.65,20.82,20.63,20.75,217500.0,16.3097,16.4439,16.2939,16.3887,217500.0
2008-10-28 13:20:00,20.76,20.84,20.69,20.79,130100.0,16.3966,16.4597,16.3413,16.4202,130100.0
2008-10-28 13:30:00,20.81,20.83,20.65,20.68,231200.0,16.436,16.4518,16.3097,16.3334,231200.0
2008-10-28 13:40:00,20.68,20.76,20.61,20.62,106000.0,16.3334,16.3966,16.2781,16.286,106000.0
2008-10-28 13:50:00,20.62,20.63,20.48,20.53,165800.0,16.286,16.2939,16.1754,16.2149,165800.0
2008-10-28 14:00:00,20.53,20.64,20.47,20.48,114600.0,16.2149,16.3018,16.1675,16.1754,114600.0
2008-10-28 14:10:00,20.47,20.71,20.46,20.57,124500.0,16.1675,16.3571,16.1596,16.2465,124500.0
2008-10-28 14:20:00,20.56,20.93,20.55,20.88,161500.0,16.2386,16.5308,16.2307,16.4913,161500.0
2008-10-28 14:30:00,20.89,21.16,20.89,21.07,226400.0,16.4992,16.7125,16.4992,16.6414,226400.0
2008-10-28 14:40:00,21.08,21.4,21.08,21.36,435900.0,16.6493,16.902,16.6493,16.8704,435900.0
2008-10-28 14:50:00,21.37,21.78,21.31,21.6,367700.0,16.8783,17.2022,16.831,17.06,367700.0
2008-10-28 15:00:00,21.59,21.73,21.36,21.4,301200.0,17.0521,17.1627,16.8704,16.902,301200.0
2008-10-28 15:10:00,21.41,21.8,21.41,21.74,297600.0,16.9099,17.218,16.9099,17.1706,297600.0
2008-10-28 15:20:00,21.75,22.15,21.75,22.01,475800.0,17.1785,17.4944,17.1785,17.3838,475800.0
2008-10-28 15:30:00,22.0,22.13,21.67,22.02,462100.0,17.3759,17.4786,17.1153,17.3917,462100.0
2008-10-28 15:40:00,22.03,22.2,21.97,21.99,490000.0,17.3996,17.5339,17.3522,17.368,490000.0
2008-10-28 15:50:00,21.99,22.48,21.98,22.45,855000.0,17.368,17.755,17.3601,17.7313,855000.0
2008-10-29 09:30:00,22.31,22.39,21.51,21.8,618200.0,17.6208,17.684,16.9889,17.218,618200.0
2008-10-29 09:40:00,21.81,22.07,21.8,22.02,334100.0,17.2259,17.4312,17.218,17.3917,334100.0
2008-10-29 09:50:00,22.01,22.11,21.76,21.96,660100.0,17.3838,17.4628,17.1864,17.3443,660100.0
2008-10-29 10:00:00,21.93,22.16,21.82,22.08,249200.0,17.3206,17.5023,17.2338,17.4391,249200.0
2008-10-29 10:10:00,22.08,22.19,22.0,22.0,340700.0,17.4391,17.526,17.3759,17.3759,340700.0
2008-10-29 10:20:00,22.01,22.13,21.94,22.07,285000.0,17.3838,17.4786,17.3285,17.4312,285000.0
2008-10-29 10:30:00,22.07,22.1,21.95,22.0,412100.0,17.4312,17.4549,17.3364,17.3759,412100.0
2008-10-29 10:40:00,22.0,22.03,21.45,21.47,479400.0,17.3759,17.3996,16.9415,16.9573,479400.0
2008-10-29 10:50:00,21.47,21.51,21.3,21.45,626700.0,16.9573,16.9889,16.8231,16.9415,626700.0
2008-10-29 11:00:00,21.45,21.46,21.0,21.25,852600.0,16.9415,16.9494,16.5861,16.7836,852600.0
2008-10-29 11:10:00,21.25,21.35,21.06,21.35,267200.0,16.7836,16.8625,16.6335,16.8625,267200.0
2008-10-29 11:20:00,21.34,21.48,21.32,21.4,275200.0,16.8546,16.9652,16.8389,16.902,275200.0
2008-10-29 11:30:00,21.39,21.56,21.34,21.46,327700.0,16.8941,17.0284,16.8546,16.9494,327700.0
2008-10-29 11:40:00,21.46,21.54,21.4,21.52,293800.0,16.9494,17.0126,16.902,16.9968,293800.0
2008-10-29 11:50:00,21.52,21.61,21.47,21.61,126000.0,16.9968,17.0679,16.9573,17.0679,126000.0
2008-10-29 12:00:00,21.61,21.68,21.56,21.61,288300.0,17.0679,17.1232,17.0284,17.0679,288300.0
2008-10-29 12:10:00,21.61,21.63,21.48,21.54,159400.0,17.0679,17.0837,16.9652,17.0126,159400.0
2008-10-29 12:20:00,21.53,21.62,21.52,21.59,171700.0,17.0047,17.0758,16.9968,17.0521,171700.0
2008-10-29 12:30:00,21.6,21.77,21.59,21.71,413200.0,17.06,17.1943,17.0521,17.1469,413200.0
2008-10-29 12:40:00,21.7,21.75,21.64,21.75,189800.0,17.139,17.1785,17.0916,17.1785,189800.0
2008-10-29 12:50:00,21.75,21.86,21.72,21.8,164900.0,17.1785,17.2654,17.1548,17.218,164900.0
2008-10-29 13:00:00,21.8,21.83,21.71,21.75,229200.0,17.218,17.2417,17.1469,17.1785,229200.0
2008-10-29 13:10:00,21.77,21.81,21.72,21.8,116000.0,17.1943,17.2259,17.1548,17.218,116000.0
2008-10-29 13:20:00,21.79,21.8,21.67,21.73,155600.0,17.2101,17.218,17.1153,17.1627,155600.0
2008-10-29 13:30:00,21.73,21.93,21.73,21.77,190100.0,17.1627,17.3206,17.1627,17.1943,190100.0
2008-10-29 13:40:00,21.79,21.85,21.72,21.84,95300.0,17.2101,17.2575,17.1548,17.2496,95300.0
2008-10-29 13:50:00,21.83,21.92,21.81,21.88,226800.0,17.2417,17.3127,17.2259,17.2811,226800.0
2008-10-29 14:00:00,21.88,22.0,21.81,21.84,259700.0,17.2811,17.3759,17.2259,17.2496,259700.0
2008-10-29 14:10:00,21.85,22.1,21.51,21.68,361200.0,17.2575,17.4549,16.9889,17.1232,361200.0
2008-10-29 14:20:00,21.68,21.97,21.36,21.53,636300.0,17.1232,17.3522,16.8704,17.0047,636300.0
2008-10-29 14:30:00,21.53,21.54,21.21,21.45,369200.0,17.0047,17.0126,16.752,16.9415,369200.0
2008-10-29 14:40:00,21.44,21.77,21.34,21.77,349500.0,16.9336,17.1943,16.8546,17.1943,349500.0
2008-10-29 14:50:00,21.77,21.8,21.63,21.78,316700.0,17.1943,17.218,17.0837,17.2022,316700.0
2008-10-29 15:00:00,21.79,22.06,21.77,21.97,382000.0,17.2101,17.4233,17.1943,17.3522,382000.0
2008-10-29 15:10:00,21.97,22.43,21.78,22.32,492500.0,17.3522,17.7155,17.2022,17.6287,492500.0
2008-10-29 15:20:00,22.33,22.68,22.23,22.43,515800.0,17.6366,17.913,17.5576,17.7155,515800.0
2008-10-29 15:30:00,22.43,22.56,22.2,22.29,409900.0,17.7155,17.8182,17.5339,17.605,409900.0
2008-10-29 15:40:00,22.3,22.55,22.19,22.4,370400.0,17.6129,17.8103,17.526,17.6919,370400.0
2008-10-29 15:50:00,22.39,22.46,21.2,21.33,831400.0,17.684,17.7392,16.7441,16.8467,831400.0
2008-10-30 09:30:00,22.69,22.69,21.59,22.11,316500.0,17.9209,17.9209,17.0521,17.4628,316500.0
2008-10-30 09:40:00,22.1,22.32,21.79,22.22,168000.0,17.4549,17.6287,17.2101,17.5497,168000.0
2008-10-30 09:50:00,22.17,22.25,22.04,22.25,119300.0,17.5102,17.5734,17.4075,17.5734,119300.0
2008-10-30 10:00:00,22.23,22.35,22.0,22.25,198100.0,17.5576,17.6524,17.3759,17.5734,198100.0
2008-10-30 10:10:00,22.25,22.28,21.74,21.75,188900.0,17.5734,17.5971,17.1706,17.1785,188900.0
2008-10-30 10:20:00,21.74,21.8,21.27,21.35,556500.0,17.1706,17.218,16.7994,16.8625,556500.0
2008-10-30 10:30:00,21.35,21.53,21.12,21.41,398600.0,16.8625,17.0047,16.6809,16.9099,398600.0
2008-10-30 10:40:00,21.41,21.41,21.12,21.18,205200.0,16.9099,16.9099,16.6809,16.7283,205200.0
2008-10-30 10:50:00,21.17,21.42,21.14,21.36,309500.0,16.7204,16.9178,16.6967,16.8704,309500.0
2008-10-30 11:00:00,21.38,21.7,21.36,21.68,267300.0,16.8862,17.139,16.8704,17.1232,267300.0
2008-10-30 11:10:00,21.68,21.8,21.59,21.7,309700.0,17.1232,17.218,17.0521,17.139,309700.0
2008-10-30 11:20:00,21.68,21.76,21.54,21.7,276100.0,17.1232,17.1864,17.0126,17.139,276100.0
2008-10-30 11:30:00,21.69,21.77,21.42,21.58,173700.0,17.1311,17.1943,16.9178,17.0442,173700.0
2008-10-30 11:40:00,21.58,21.69,21.4,21.51,156500.0,17.0442,17.1311,16.902,16.9889,156500.0
2008-10-30 11:50:00,21.52,21.55,21.33,21.39,131700.0,16.9968,17.0205,16.8467,16.8941,131700.0
2008-10-30 12:00:00,21.38,21.48,21.18,21.45,306800.0,16.8862,16.9652,16.7283,16.9415,306800.0
2008-10-30 12:10:00,21.45,21.63,21.38,21.51,252500.0,16.9415,17.0837,16.8862,16.9889,252500.0
2008-10-30 12:20:00,21.53,21.59,21.31,21.43,259100.0,17.0047,17.0521,16.831,16.9257,259100.0
2008-10-30 12:30:00,21.45,21.55,21.43,21.52,228100.0,16.9415,17.0205,16.9257,16.9968,228100.0
2008-10-30 12:40:00,21.53,21.61,21.39,21.6,138500.0,17.0047,17.0679,16.8941,17.06,138500.0
2008-10-30 12:50:00,21.6,21.66,21.44,21.54,96800.0,17.06,17.1074,16.9336,17.0126,96800.0
2008-10-30 13:00:00,21.54,21.9,21.48,21.9,121100.0,17.0126,17.2969,16.9652,17.2969,121100.0
2008-10-30 13:10:00,21.91,22.03,21.84,21.96,129300.0,17.3048,17.3996,17.2496,17.3443,129300.0
2008-10-30 13:20:00,21.96,22.04,21.8,21.81,73100.0,17.3443,17.4075,17.218,17.2259,73100.0
2008-10-30 13:30:00,21.82,22.09,21.82,22.05,98200.0,17.2338,17.447,17.2338,17.4154,98200.0
2008-10-30 13:40:00,22.05,22.06,21.8,21.96,77300.0,17.4154,17.4233,17.218,17.3443,77300.0
2008-10-30 13:50:00,21.97,22.17,21.97,22.12,93600.0,17.3522,17.5102,17.3522,17.4707,93600.0
2008-10-30 14:00:00,22.11,22.22,22.04,22.14,132100.0,17.4628,17.5497,17.4075,17.4865,132100.0
2008-10-30 14:10:00,22.14,22.16,21.95,22.07,120500.0,17.4865,17.5023,17.3364,17.4312,120500.0
2008-10-30 14:20:00,22.07,22.3,22.03,22.24,189200.0,17.4312,17.6129,17.3996,17.5655,189200.0
2008-10-30 14:30:00,22.24,22.4,22.16,22.34,146900.0,17.5655,17.6919,17.5023,17.6445,146900.0
2008-10-30 14:40:00,22.33,22.4,22.18,22.39,113400.0,17.6366,17.6919,17.5181,17.684,113400.0
2008-10-30 14:50:00,22.4,22.42,22.2,22.31,149800.0,17.6919,17.7076,17.5339,17.6208,149800.0
2008-10-30 15:00:00,22.32,22.53,22.28,22.53,266900.0,17.6287,17.7945,17.5971,17.7945,266900.0
2008-10-30 15:10:00,22.53,22.55,22.06,22.08,358400.0,17.7945,17.8103,17.4233,17.4391,358400.0
2008-10-30 15:20:00,22.09,22.16,21.8,22.0,434900.0,17.447,17.5023,17.218,17.3759,434900.0
2008-10-30 15:30:00,22.01,22.17,21.93,22.12,320400.0,17.3838,17.5102,17.3206,17.4707,320400.0
2008-10-30 15:40:00,22.11,22.2,21.83,22.14,455900.0,17.4628,17.5339,17.2417,17.4865,455900.0
2008-10-30 15:50:00,22.14,22.67,22.04,22.32,653100.0,17.4865,17.9051,17.4075,17.6287,653100.0
2008-10-31 09:30:00,22.07,22.96,21.5,22.6,383100.0,17.4312,18.1341,16.981,17.8498,383100.0
2008-10-31 09:40:00,22.6,22.71,22.19,22.22,268200.0,17.8498,17.9367,17.526,17.5497,268200.0
2008-10-31 09:50:00,22.19,22.46,22.18,22.45,186300.0,17.526,17.7392,17.5181,17.7313,186300.0
2008-10-31 10:00:00,22.44,22.74,22.36,22.4,425500.0,17.7234,17.9604,17.6603,17.6919,425500.0
2008-10-31 10:10:00,22.39,22.42,22.11,22.25,264100.0,17.684,17.7076,17.4628,17.5734,264100.0
2008-10-31 10:20:00,22.26,22.32,21.93,21.94,155300.0,17.5813,17.6287,17.3206,17.3285,155300.0
2008-10-31 10:30:00,21.95,21.96,21.36,21.76,418300.0,17.3364,17.3443,16.8704,17.1864,418300.0
2008-10-31 10:40:00,21.77,21.79,21.3,21.57,415500.0,17.1943,17.2101,16.8231,17.0363,415500.0
2008-10-31 10:50:00,21.57,21.72,21.41,21.57,343300.0,17.0363,17.1548,16.9099,17.0363,343300.0
2008-10-31 11:00:00,21.59,22.17,21.57,22.01,491600.0,17.0521,17.5102,17.0363,17.3838,491600.0
2008-10-31 11:10:00,22.01,22.64,21.99,22.48,1313600.0,17.3838,17.8814,17.368,17.755,1313600.0
2008-10-31 11:20:00,22.49,22.65,22.39,22.6,685100.0,17.7629,17.8893,17.684,17.8498,685100.0
2008-10-31 11:30:00,22.6,22.63,22.1,22.21,415600.0,17.8498,17.8735,17.4549,17.5418,415600.0
2008-10-31 11:40:00,22.21,22.62,22.2,22.43,328000.0,17.5418,17.8656,17.5339,17.7155,328000.0
2008-10-31 11:50:00,22.41,22.63,22.39,22.53,120500.0,17.6997,17.8735,17.684,17.7945,120500.0
2008-10-31 12:00:00,22.53,22.57,22.41,22.56,156900.0,17.7945,17.8261,17.6997,17.8182,156900.0
2008-10-31 12:10:00,22.56,22.62,22.46,22.55,231400.0,17.8182,17.8656,17.7392,17.8103,231400.0
2008-10-31 12:20:00,22.54,22.74,22.53,22.6,217300.0,17.8024,17.9604,17.7945,17.8498,217300.0
2008-10-31 12:30:00,22.6,22.78,22.55,22.75,255400.0,17.8498,17.992,17.8103,17.9683,255400.0
2008-10-31 12:40:00,22.76,22.92,22.71,22.89,220700.0,17.9762,18.1026,17.9367,18.0789,220700.0
2008-10-31 12:50:00,22.88,23.08,22.88,22.99,112300.0,18.071,18.2289,18.071,18.1578,112300.0
2008-10-31 13:00:00,22.98,23.04,22.92,23.01,158100.0,18.1499,18.1973,18.1026,18.1736,158100.0
2008-10-31 13:10:00,23.01,23.16,22.99,23.15,226100.0,18.1736,18.2921,18.1578,18.2842,226100.0
2008-10-31 13:20:00,23.15,23.5,23.13,23.47,341000.0,18.2842,18.5606,18.2684,18.537,341000.0
2008-10-31 13:30:00,23.46,23.58,23.4,23.52,304400.0,18.5291,18.6238,18.4817,18.5764,304400.0
2008-10-31 13:40:00,23.52,23.85,23.5,23.8,372500.0,18.5764,18.8371,18.5606,18.7976,372500.0
2008-10-31 13:50:00,23.8,23.85,23.59,23.7,313600.0,18.7976,18.8371,18.6317,18.7186,313600.0
2008-10-31 14:00:00,23.69,23.73,23.53,23.62,164900.0,18.7107,18.7423,18.5843,18.6554,164900.0
2008-10-31 14:10:00,23.62,23.68,23.43,23.5,173900.0,18.6554,18.7028,18.5054,18.5606,173900.0
2008-10-31 14:20:00,23.5,23.67,23.4,23.66,300800.0,18.5606,18.6949,18.4817,18.687,300800.0
2008-10-31 14:30:00,23.66,24.03,23.64,24.0,593300.0,18.687,18.9792,18.6712,18.9556,593300.0
2008-10-31 14:40:00,24.0,24.09,23.81,23.93,234300.0,18.9556,19.0266,18.8055,18.9003,234300.0
2008-10-31 14:50:00,23.93,24.06,23.89,24.0,209100.0,18.9003,19.0029,18.8687,18.9556,209100.0
2008-10-31 15:00:00,24.0,24.19,23.9,24.07,425700.0,18.9556,19.1056,18.8766,19.0108,425700.0
2008-10-31 15:10:00,24.08,24.13,23.92,23.94,349000.0,19.0187,19.0582,18.8924,18.9082,349000.0
2008-10-31 15:20:00,23.94,23.99,23.6,23.65,320300.0,18.9082,18.9477,18.6396,18.6791,320300.0
2008-10-31 15:30:00,23.66,23.89,23.62,23.88,317900.0,18.687,18.8687,18.6554,18.8608,317900.0
2008-10-31 15:40:00,23.87,23.88,23.18,23.32,494700.0,18.8529,18.8608,18.3079,18.4185,494700.0
2008-10-31 15:50:00,23.32,23.8,23.31,23.74,760100.0,18.4185,18.7976,18.4106,18.7502,760100.0
2008-11-03 09:30:00,23.68,23.88,23.38,23.63,219000.0,18.7028,18.8608,18.4659,18.6633,219000.0
2008-11-03 09:40:00,23.63,23.89,23.48,23.7,178300.0,18.6633,18.8687,18.5449,18.7186,178300.0
2008-11-03 09:50:00,23.72,23.99,23.63,23.82,116900.0,18.7344,18.9477,18.6633,18.8134,116900.0
2008-11-03 10:00:00,23.83,23.83,23.25,23.61,192700.0,18.8213,18.8213,18.3632,18.6475,192700.0
2008-11-03 10:10:00,23.61,23.76,23.53,23.69,88300.0,18.6475,18.766,18.5843,18.7107,88300.0
2008-11-03 10:20:00,23.72,23.75,23.44,23.47,76000.0,18.7344,18.7581,18.5133,18.537,76000.0
2008-11-03 10:30:00,23.47,23.56,23.39,23.53,134100.0,18.537,18.608,18.4738,18.5843,134100.0
2008-11-03 10:40:00,23.52,23.6,23.48,23.57,135300.0,18.5764,18.6396,18.5449,18.6159,135300.0
2008-11-03 10:50:00,23.58,23.62,23.4,23.46,161900.0,18.6238,18.6554,18.4817,18.5291,161900.0
2008-11-03 11:00:00,23.47,23.48,23.29,23.44,138700.0,18.537,18.5449,18.3948,18.5133,138700.0
2008-11-03 11:10:00,23.44,23.5,23.41,23.41,86100.0,18.5133,18.5606,18.4896,18.4896,86100.0
2008-11-03 11:20:00,23.43,23.52,23.41,23.5,88400.0,18.5054,18.5764,18.4896,18.5606,88400.0
2008-11-03 11:30:00,23.49,23.58,23.45,23.51,92300.0,18.5527,18.6238,18.5212,18.5685,92300.0
2008-11-03 11:40:00,23.51,23.59,23.39,23.49,120000.0,18.5685,18.6317,18.4738,18.5527,120000.0
2008-11-03 11:50:00,23.49,23.7,23.49,23.67,127300.0,18.5527,18.7186,18.5527,18.6949,127300.0
2008-11-03 12:00:00,23.68,23.7,23.56,23.61,63100.0,18.7028,18.7186,18.608,18.6475,63100.0
2008-11-03 12:10:00,23.61,23.7,23.5,23.51,132800.0,18.6475,18.7186,18.5606,18.5685,132800.0
2008-11-03 12:20:00,23.5,23.71,23.49,23.68,101500.0,18.5606,18.7265,18.5527,18.7028,101500.0
2008-11-03 12:30:00,23.68,23.72,23.62,23.64,64500.0,18.7028,18.7344,18.6554,18.6712,64500.0
2008-11-03 12:40:00,23.64,23.69,23.58,23.64,65000.0,18.6712,18.7107,18.6238,18.6712,65000.0
2008-11-03 12:50:00,23.64,23.72,23.61,23.66,89800.0,18.6712,18.7344,18.6475,18.687,89800.0
2008-11-03 13:00:00,23.67,23.8,23.65,23.78,101200.0,18.6949,18.7976,18.6791,18.7818,101200.0
2008-11-03 13:10:00,23.78,23.87,23.73,23.75,86600.0,18.7818,18.8529,18.7423,18.7581,86600.0
2008-11-03 13:20:00,23.75,23.79,23.7,23.72,66600.0,18.7581,18.7897,18.7186,18.7344,66600.0
2008-11-03 13:30:00,23.72,23.81,23.68,23.79,58400.0,18.7344,18.8055,18.7028,18.7897,58400.0
2008-11-03 13:40:00,23.79,23.86,23.73,23.76,79800.0,18.7897,18.845,18.7423,18.766,79800.0
2008-11-03 13:50:00,23.77,23.87,23.71,23.8,77400.0,18.7739,18.8529,18.7265,18.7976,77400.0
2008-11-03 14:00:00,23.81,23.82,23.59,23.78,130000.0,18.8055,18.8134,18.6317,18.7818,130000.0
2008-11-03 14:10:00,23.77,23.79,23.63,23.65,95300.0,18.7739,18.7897,18.6633,18.6791,95300.0
2008-11-03 14:20:00,23.65,23.75,23.65,23.73,76300.0,18.6791,18.7581,18.6791,18.7423,76300.0
2008-11-03 14:30:00,23.72,23.72,23.57,23.61,75900.0,18.7344,18.7344,18.6159,18.6475,75900.0
2008-11-03 14:40:00,23.62,23.62,23.51,23.62,121500.0,18.6554,18.6554,18.5685,18.6554,121500.0
2008-11-03 14:50:00,23.62,23.62,23.51,23.58,100500.0,18.6554,18.6554,18.5685,18.6238,100500.0
2008-11-03 15:00:00,23.58,23.6,23.44,23.54,119900.0,18.6238,18.6396,18.5133,18.5922,119900.0
2008-11-03 15:10:00,23.55,23.7,23.5,23.68,98900.0,18.6001,18.7186,18.5606,18.7028,98900.0
2008-11-03 15:20:00,23.68,23.69,23.53,23.64,128100.0,18.7028,18.7107,18.5843,18.6712,128100.0
2008-11-03 15:30:00,23.63,23.73,23.57,23.69,99500.0,18.6633,18.7423,18.6159,18.7107,99500.0
2008-11-03 15:40:00,23.68,23.84,23.67,23.74,234900.0,18.7028,18.8292,18.6949,18.7502,234900.0
2008-11-03 15:50:00,23.75,23.8,23.4,23.5,674900.0,18.7581,18.7976,18.4817,18.5606,674900.0
2008-11-04 09:30:00,24.3,24.4,23.98,23.99,319400.0,19.1925,19.2715,18.9398,18.9477,319400.0
2008-11-04 09:40:00,23.99,24.04,23.65,23.74,202700.0,18.9477,18.9871,18.6791,18.7502,202700.0
2008-11-04 09:50:00,23.74,23.8,23.52,23.59,225200.0,18.7502,18.7976,18.5764,18.6317,225200.0
2008-11-04 10:00:00,23.59,23.72,23.48,23.66,327900.0,18.6317,18.7344,18.5449,18.687,327900.0
2008-11-04 10:10:00,23.68,24.13,23.66,24.12,152900.0,18.7028,19.0582,18.687,19.0503,152900.0
2008-11-04 10:20:00,24.12,24.29,24.0,24.29,208700.0,19.0503,19.1846,18.9556,19.1846,208700.0
2008-11-04 10:30:00,24.3,24.45,24.1,24.16,256800.0,19.1925,19.311,19.0345,19.0819,256800.0
2008-11-04 10:40:00,24.16,24.2,24.02,24.17,296400.0,19.0819,19.1135,18.9714,19.0898,296400.0
2008-11-04 10:50:00,24.16,24.22,23.91,24.0,464600.0,19.0819,19.1293,18.8845,18.9556,464600.0
2008-11-04 11:00:00,24.0,24.25,23.97,24.24,348600.0,18.9556,19.153,18.9319,19.1451,348600.0
2008-11-04 11:10:00,24.23,24.33,24.2,24.25,268900.0,19.1372,19.2162,19.1135,19.153,268900.0
2008-11-04 11:20:00,24.25,24.49,24.24,24.47,229300.0,19.153,19.3426,19.1451,19.3268,229300.0
2008-11-04 11:30:00,24.47,24.48,23.96,24.09,249300.0,19.3268,19.3347,18.924,19.0266,249300.0
2008-11-04 11:40:00,24.08,24.25,24.08,24.22,109800.0,19.0187,19.153,19.0187,19.1293,109800.0
2008-11-04 11:50:00,24.23,24.25,24.01,24.12,137600.0,19.1372,19.153,18.9635,19.0503,137600.0
2008-11-04 12:00:00,24.12,24.15,24.0,24.12,94700.0,19.0503,19.074,18.9556,19.0503,94700.0
2008-11-04 12:10:00,24.12,24.26,24.12,24.18,84600.0,19.0503,19.1609,19.0503,19.0977,84600.0
2008-11-04 12:20:00,24.18,24.36,24.17,24.29,93300.0,19.0977,19.2399,19.0898,19.1846,93300.0
2008-11-04 12:30:00,24.28,24.29,24.1,24.12,81300.0,19.1767,19.1846,19.0345,19.0503,81300.0
2008-11-04 12:40:00,24.13,24.14,24.03,24.11,97200.0,19.0582,19.0661,18.9792,19.0424,97200.0
2008-11-04 12:50:00,24.1,24.15,23.92,24.0,108300.0,19.0345,19.074,18.8924,18.9556,108300.0
2008-11-04 13:00:00,23.99,24.0,23.72,23.76,145900.0,18.9477,18.9556,18.7344,18.766,145900.0
2008-11-04 13:10:00,23.76,23.83,23.68,23.72,107700.0,18.766,18.8213,18.7028,18.7344,107700.0
2008-11-04 13:20:00,23.72,23.77,23.63,23.75,81800.0,18.7344,18.7739,18.6633,18.7581,81800.0
2008-11-04 13:30:00,23.74,23.76,23.52,23.54,166900.0,18.7502,18.766,18.5764,18.5922,166900.0
2008-11-04 13:40:00,23.55,23.57,23.44,23.45,187200.0,18.6001,18.6159,18.5133,18.5212,187200.0
2008-11-04 13:50:00,23.45,23.45,23.21,23.21,202300.0,18.5212,18.5212,18.3316,18.3316,202300.0
2008-11-04 14:00:00,23.22,23.25,22.85,22.88,334600.0,18.3395,18.3632,18.0473,18.071,334600.0
2008-11-04 14:10:00,22.88,23.17,22.84,23.11,284400.0,18.071,18.3,18.0394,18.2526,284400.0
2008-11-04 14:20:00,23.1,23.13,22.94,22.96,257300.0,18.2447,18.2684,18.1184,18.1341,257300.0
2008-11-04 14:30:00,22.96,22.99,22.63,22.85,319200.0,18.1341,18.1578,17.8735,18.0473,319200.0
2008-11-04 14:40:00,22.86,22.99,22.7,22.78,190400.0,18.0552,18.1578,17.9288,17.992,190400.0
2008-11-04 14:50:00,22.77,22.86,22.69,22.82,193200.0,17.9841,18.0552,17.9209,18.0236,193200.0
2008-11-04 15:00:00,22.81,22.83,22.55,22.66,321900.0,18.0157,18.0315,17.8103,17.8972,321900.0
2008-11-04 15:10:00,22.67,22.76,22.58,22.66,280700.0,17.9051,17.9762,17.834,17.8972,280700.0
2008-11-04 15:20:00,22.66,22.71,22.6,22.61,309300.0,17.8972,17.9367,17.8498,17.8577,309300.0
2008-11-04 15:30:00,22.61,22.77,22.6,22.77,482300.0,17.8577,17.9841,17.8498,17.9841,482300.0
2008-11-04 15:40:00,22.77,23.02,22.77,22.88,636400.0,17.9841,18.1815,17.9841,18.071,636400.0
2008-11-04 15:50:00,22.88,22.98,22.68,22.87,1062800.0,18.071,18.1499,17.913,18.0631,1062800.0
2008-11-05 09:30:00,22.58,23.28,22.48,23.11,402200.0,17.834,18.3869,17.755,18.2526,402200.0
2008-11-05 09:40:00,23.11,23.13,22.63,22.95,230400.0,18.2526,18.2684,17.8735,18.1262,230400.0
2008-11-05 09:50:00,22.94,23.17,22.73,22.88,304900.0,18.1184,18.3,17.9525,18.071,304900.0
2008-11-05 10:00:00,22.88,22.95,22.77,22.89,251900.0,18.071,18.1262,17.9841,18.0789,251900.0
2008-11-05 10:10:00,22.86,23.1,22.8,23.04,214000.0,18.0552,18.2447,18.0078,18.1973,214000.0
2008-11-05 10:20:00,23.05,23.27,23.02,23.27,425100.0,18.2052,18.379,18.1815,18.379,425100.0
2008-11-05 10:30:00,23.26,23.28,23.05,23.19,354000.0,18.3711,18.3869,18.2052,18.3158,354000.0
2008-11-05 10:40:00,23.22,23.36,23.19,23.22,171700.0,18.3395,18.4501,18.3158,18.3395,171700.0
2008-11-05 10:50:00,23.22,23.23,23.0,23.11,216000.0,18.3395,18.3474,18.1657,18.2526,216000.0
2008-11-05 11:00:00,23.11,23.42,23.1,23.42,405700.0,18.2526,18.4975,18.2447,18.4975,405700.0
2008-11-05 11:10:00,23.41,23.64,23.41,23.55,244300.0,18.4896,18.6712,18.4896,18.6001,244300.0
2008-11-05 11:20:00,23.55,23.57,23.22,23.26,118100.0,18.6001,18.6159,18.3395,18.3711,118100.0
2008-11-05 11:30:00,23.26,23.38,23.17,23.24,115300.0,18.3711,18.4659,18.3,18.3553,115300.0
2008-11-05 11:40:00,23.25,23.3,23.15,23.26,159200.0,18.3632,18.4027,18.2842,18.3711,159200.0
2008-11-05 11:50:00,23.25,23.25,23.07,23.15,103500.0,18.3632,18.3632,18.221,18.2842,103500.0
2008-11-05 12:00:00,23.18,23.26,23.12,23.19,106600.0,18.3079,18.3711,18.2605,18.3158,106600.0
2008-11-05 12:10:00,23.19,23.22,23.08,23.21,312600.0,18.3158,18.3395,18.2289,18.3316,312600.0
2008-11-05 12:20:00,23.2,23.24,23.02,23.05,160300.0,18.3237,18.3553,18.1815,18.2052,160300.0
2008-11-05 12:30:00,23.05,23.12,22.97,22.97,257600.0,18.2052,18.2605,18.142,18.142,257600.0
2008-11-05 12:40:00,22.97,23.08,22.92,22.97,320700.0,18.142,18.2289,18.1026,18.142,320700.0
2008-11-05 12:50:00,22.97,23.08,22.84,22.89,270600.0,18.142,18.2289,18.0394,18.0789,270600.0
2008-11-05 13:00:00,22.89,22.96,22.81,22.95,338200.0,18.0789,18.1341,18.0157,18.1262,338200.0
2008-11-05 13:10:00,22.95,23.05,22.95,22.97,131600.0,18.1262,18.2052,18.1262,18.142,131600.0
2008-11-05 13:20:00,22.99,22.99,22.88,22.92,208700.0,18.1578,18.1578,18.071,18.1026,208700.0
2008-11-05 13:30:00,22.92,22.95,22.84,22.89,373000.0,18.1026,18.1262,18.0394,18.0789,373000.0
2008-11-05 13:40:00,22.9,22.98,22.88,22.9,110500.0,18.0868,18.1499,18.071,18.0868,110500.0
2008-11-05 13:50:00,22.89,22.97,22.85,22.96,227000.0,18.0789,18.142,18.0473,18.1341,227000.0
2008-11-05 14:00:00,22.95,23.01,22.87,22.93,183200.0,18.1262,18.1736,18.0631,18.1105,183200.0
2008-11-05 14:10:00,22.93,23.01,22.91,22.94,255300.0,18.1105,18.1736,18.0947,18.1184,255300.0
2008-11-05 14:20:00,22.94,23.01,22.88,22.99,111000.0,18.1184,18.1736,18.071,18.1578,111000.0
2008-11-05 14:30:00,22.99,23.14,22.93,23.03,133000.0,18.1578,18.2763,18.1105,18.1894,133000.0
2008-11-05 14:40:00,23.03,23.06,22.96,23.0,123500.0,18.1894,18.2131,18.1341,18.1657,123500.0
2008-11-05 14:50:00,22.99,23.08,22.95,22.97,150600.0,18.1578,18.2289,18.1262,18.142,150600.0
2008-11-05 15:00:00,22.98,23.08,22.92,22.93,246100.0,18.1499,18.2289,18.1026,18.1105,246100.0
2008-11-05 15:10:00,22.92,22.99,22.88,22.92,388300.0,18.1026,18.1578,18.071,18.1026,388300.0
2008-11-05 15:20:00,22.92,22.98,22.78,22.89,338800.0,18.1026,18.1499,17.992,18.0789,338800.0
2008-11-05 15:30:00,22.9,22.91,22.75,22.76,597300.0,18.0868,18.0947,17.9683,17.9762,597300.0
2008-11-05 15:40:00,22.76,23.02,22.72,22.95,522300.0,17.9762,18.1815,17.9446,18.1262,522300.0
2008-11-05 15:50:00,22.95,22.98,22.72,22.77,887600.0,18.1262,18.1499,17.9446,17.9841,887600.0
2008-11-06 09:30:00,22.6,23.01,22.41,22.81,257800.0,17.8498,18.1736,17.6997,18.0157,257800.0
2008-11-06 09:40:00,22.8,23.17,22.75,22.77,217500.0,18.0078,18.3,17.9683,17.9841,217500.0
2008-11-06 09:50:00,22.76,22.85,22.6,22.82,291200.0,17.9762,18.0473,17.8498,18.0236,291200.0
2008-11-06 10:00:00,22.81,22.81,22.64,22.67,426800.0,18.0157,18.0157,17.8814,17.9051,426800.0
2008-11-06 10:10:00,22.68,22.8,22.63,22.73,185100.0,17.913,18.0078,17.8735,17.9525,185100.0
2008-11-06 10:20:00,22.73,22.77,22.55,22.66,323400.0,17.9525,17.9841,17.8103,17.8972,323400.0
2008-11-06 10:30:00,22.66,22.72,22.58,22.71,225800.0,17.8972,17.9446,17.834,17.9367,225800.0
2008-11-06 10:40:00,22.7,22.71,22.6,22.62,260000.0,17.9288,17.9367,17.8498,17.8656,260000.0
2008-11-06 10:50:00,22.61,22.65,22.54,22.65,182900.0,17.8577,17.8893,17.8024,17.8893,182900.0
2008-11-06 11:00:00,22.63,22.66,22.56,22.61,250300.0,17.8735,17.8972,17.8182,17.8577,250300.0
2008-11-06 11:10:00,22.6,22.63,22.36,22.51,211000.0,17.8498,17.8735,17.6603,17.7787,211000.0
2008-11-06 11:20:00,22.52,22.6,22.43,22.6,168900.0,17.7866,17.8498,17.7155,17.8498,168900.0
2008-11-06 11:30:00,22.59,22.66,22.49,22.55,275700.0,17.8419,17.8972,17.7629,17.8103,275700.0
2008-11-06 11:40:00,22.54,22.72,22.53,22.6,144400.0,17.8024,17.9446,17.7945,17.8498,144400.0
2008-11-06 11:50:00,22.61,22.66,22.58,22.59,287700.0,17.8577,17.8972,17.834,17.8419,287700.0
2008-11-06 12:00:00,22.59,22.68,22.47,22.48,429000.0,17.8419,17.913,17.7471,17.755,429000.0
2008-11-06 12:10:00,22.49,22.61,22.39,22.6,297300.0,17.7629,17.8577,17.684,17.8498,297300.0
2008-11-06 12:20:00,22.59,22.62,22.49,22.56,238700.0,17.8419,17.8656,17.7629,17.8182,238700.0
2008-11-06 12:30:00,22.56,22.62,22.47,22.52,433500.0,17.8182,17.8656,17.7471,17.7866,433500.0
2008-11-06 12:40:00,22.53,22.57,22.45,22.54,277000.0,17.7945,17.8261,17.7313,17.8024,277000.0
2008-11-06 12:50:00,22.55,22.82,22.54,22.62,495600.0,17.8103,18.0236,17.8024,17.8656,495600.0
2008-11-06 13:00:00,22.62,22.64,22.44,22.5,337200.0,17.8656,17.8814,17.7234,17.7708,337200.0
2008-11-06 13:10:00,22.48,22.52,22.36,22.37,195800.0,17.755,17.7866,17.6603,17.6682,195800.0
2008-11-06 13:20:00,22.36,22.42,22.18,22.23,272600.0,17.6603,17.7076,17.5181,17.5576,272600.0
2008-11-06 13:30:00,22.25,22.33,22.17,22.26,183700.0,17.5734,17.6366,17.5102,17.5813,183700.0
2008-11-06 13:40:00,22.27,22.27,22.02,22.12,175000.0,17.5892,17.5892,17.3917,17.4707,175000.0
2008-11-06 13:50:00,22.1,22.32,22.07,22.19,190000.0,17.4549,17.6287,17.4312,17.526,190000.0
2008-11-06 14:00:00,22.19,22.35,22.08,22.2,167600.0,17.526,17.6524,17.4391,17.5339,167600.0
2008-11-06 14:10:00,22.2,22.3,22.12,22.19,146200.0,17.5339,17.6129,17.4707,17.526,146200.0
2008-11-06 14:20:00,22.2,22.22,22.03,22.06,217000.0,17.5339,17.5497,17.3996,17.4233,217000.0
2008-11-06 14:30:00,22.05,22.46,22.05,22.39,166500.0,17.4154,17.7392,17.4154,17.684,166500.0
2008-11-06 14:40:00,22.4,22.54,22.32,22.43,177300.0,17.6919,17.8024,17.6287,17.7155,177300.0
2008-11-06 14:50:00,22.44,22.58,22.26,22.43,265300.0,17.7234,17.834,17.5813,17.7155,265300.0
2008-11-06 15:00:00,22.43,22.53,22.12,22.13,221500.0,17.7155,17.7945,17.4707,17.4786,221500.0
2008-11-06 15:10:00,22.14,22.27,22.1,22.19,194800.0,17.4865,17.5892,17.4549,17.526,194800.0
2008-11-06 15:20:00,22.18,22.29,22.12,22.22,280600.0,17.5181,17.605,17.4707,17.5497,280600.0
2008-11-06 15:30:00,22.23,22.36,22.1,22.13,393800.0,17.5576,17.6603,17.4549,17.4786,393800.0
2008-11-06 15:40:00,22.2,22.37,22.06,22.11,430500.0,17.5339,17.6682,17.4233,17.4628,430500.0
2008-11-06 15:50:00,22.11,22.18,21.97,22.14,599100.0,17.4628,17.5181,17.3522,17.4865,599100.0
2008-11-07 09:30:00,22.41,22.57,21.95,22.08,223300.0,17.6997,17.8261,17.3364,17.4391,223300.0
2008-11-07 09:40:00,22.09,22.11,21.88,22.03,192200.0,17.447,17.4628,17.2811,17.3996,192200.0
2008-11-07 09:50:00,22.03,22.06,21.83,21.93,157500.0,17.3996,17.4233,17.2417,17.3206,157500.0
2008-11-07 10:00:00,21.93,22.43,21.92,22.4,201900.0,17.3206,17.7155,17.3127,17.6919,201900.0
2008-11-07 10:10:00,22.42,22.53,22.26,22.46,96100.0,17.7076,17.7945,17.5813,17.7392,96100.0
2008-11-07 10:20:00,22.47,22.65,22.47,22.61,96500.0,17.7471,17.8893,17.7471,17.8577,96500.0
2008-11-07 10:30:00,22.6,22.67,22.41,22.6,121600.0,17.8498,17.9051,17.6997,17.8498,121600.0
2008-11-07 10:40:00,22.59,22.6,22.41,22.49,158600.0,17.8419,17.8498,17.6997,17.7629,158600.0
2008-11-07 10:50:00,22.48,22.52,22.4,22.47,147800.0,17.755,17.7866,17.6919,17.7471,147800.0
2008-11-07 11:00:00,22.47,22.57,22.3,22.34,184100.0,17.7471,17.8261,17.6129,17.6445,184100.0
2008-11-07 11:10:00,22.35,22.42,22.21,22.26,220300.0,17.6524,17.7076,17.5418,17.5813,220300.0
2008-11-07 11:20:00,22.26,22.28,22.09,22.16,153000.0,17.5813,17.5971,17.447,17.5023,153000.0
2008-11-07 11:30:00,22.17,22.3,22.1,22.23,124700.0,17.5102,17.6129,17.4549,17.5576,124700.0
2008-11-07 11:40:00,22.24,22.45,22.2,22.33,169000.0,17.5655,17.7313,17.5339,17.6366,169000.0
2008-11-07 11:50:00,22.32,22.36,22.2,22.31,120100.0,17.6287,17.6603,17.5339,17.6208,120100.0
2008-11-07 12:00:00,22.32,22.48,22.26,22.43,143900.0,17.6287,17.755,17.5813,17.7155,143900.0
2008-11-07 12:10:00,22.45,22.5,22.16,22.19,103500.0,17.7313,17.7708,17.5023,17.526,103500.0
2008-11-07 12:20:00,22.19,22.25,22.12,22.16,189300.0,17.526,17.5734,17.4707,17.5023,189300.0
2008-11-07 12:30:00,22.16,22.35,22.13,22.32,118600.0,17.5023,17.6524,17.4786,17.6287,118600.0
2008-11-07 12:40:00,22.31,22.49,22.27,22.42,106200.0,17.6208,17.7629,17.5892,17.7076,106200.0
2008-11-07 12:50:00,22.43,22.64,22.42,22.57,132600.0,17.7155,17.8814,17.7076,17.8261,132600.0
2008-11-07 13:00:00,22.57,22.6,22.44,22.46,75500.0,17.8261,17.8498,17.7234,17.7392,75500.0
2008-11-07 13:10:00,22.45,22.6,22.42,22.52,97400.0,17.7313,17.8498,17.7076,17.7866,97400.0
2008-11-07 13:20:00,22.54,22.6,22.39,22.57,96000.0,17.8024,17.8498,17.684,17.8261,96000.0
2008-11-07 13:30:00,22.58,22.62,22.45,22.5,78900.0,17.834,17.8656,17.7313,17.7708,78900.0
2008-11-07 13:40:00,22.49,22.6,22.46,22.58,78300.0,17.7629,17.8498,17.7392,17.834,78300.0
2008-11-07 13:50:00,22.59,22.79,22.54,22.78,105500.0,17.8419,17.9999,17.8024,17.992,105500.0
2008-11-07 14:00:00,22.78,22.83,22.65,22.66,119100.0,17.992,18.0315,17.8893,17.8972,119100.0
2008-11-07 14:10:00,22.67,22.75,22.61,22.74,107900.0,17.9051,17.9683,17.8577,17.9604,107900.0
2008-11-07 14:20:00,22.74,22.74,22.51,22.53,151500.0,17.9604,17.9604,17.7787,17.7945,151500.0
2008-11-07 14:30:00,22.54,22.8,22.54,22.79,158000.0,17.8024,18.0078,17.8024,17.9999,158000.0
2008-11-07 14:40:00,22.78,22.9,22.76,22.83,155200.0,17.992,18.0868,17.9762,18.0315,155200.0
2008-11-07 14:50:00,22.83,22.92,22.46,22.48,188000.0,18.0315,18.1026,17.7392,17.755,188000.0
2008-11-07 15:00:00,22.46,22.56,22.33,22.47,155900.0,17.7392,17.8182,17.6366,17.7471,155900.0
2008-11-07 15:10:00,22.48,22.59,22.4,22.42,136100.0,17.755,17.8419,17.6919,17.7076,136100.0
2008-11-07 15:20:00,22.41,22.49,22.28,22.36,194900.0,17.6997,17.7629,17.5971,17.6603,194900.0
2008-11-07 15:30:00,22.36,22.55,22.28,22.44,186000.0,17.6603,17.8103,17.5971,17.7234,186000.0
2008-11-07 15:40:00,22.45,22.55,22.28,22.31,441200.0,17.7313,17.8103,17.5971,17.6208,441200.0
2008-11-07 15:50:00,22.32,22.43,22.16,22.29,1080200.0,17.6287,17.7155,17.5023,17.605,1080200.0
2008-11-10 09:30:00,22.7,22.73,22.43,22.51,184400.0,17.9288,17.9525,17.7155,17.7787,184400.0
2008-11-10 09:40:00,22.51,22.61,22.38,22.4,195000.0,17.7787,17.8577,17.6761,17.6919,195000.0
2008-11-10 09:50:00,22.4,22.43,22.21,22.32,187400.0,17.6919,17.7155,17.5418,17.6287,187400.0
2008-11-10 10:00:00,22.33,22.37,22.2,22.27,133500.0,17.6366,17.6682,17.5339,17.5892,133500.0
2008-11-10 10:10:00,22.27,22.36,22.23,22.33,220800.0,17.5892,17.6603,17.5576,17.6366,220800.0
2008-11-10 10:20:00,22.33,22.33,22.05,22.09,177300.0,17.6366,17.6366,17.4154,17.447,177300.0
2008-11-10 10:30:00,22.12,22.15,21.95,21.97,133500.0,17.4707,17.4944,17.3364,17.3522,133500.0
2008-11-10 10:40:00,21.97,22.09,21.92,21.98,79200.0,17.3522,17.447,17.3127,17.3601,79200.0
2008-11-10 10:50:00,21.98,22.11,21.97,22.05,76700.0,17.3601,17.4628,17.3522,17.4154,76700.0
2008-11-10 11:00:00,22.06,22.09,21.93,22.05,98200.0,17.4233,17.447,17.3206,17.4154,98200.0
2008-11-10 11:10:00,22.04,22.06,21.92,21.98,83500.0,17.4075,17.4233,17.3127,17.3601,83500.0
2008-11-10 11:20:00,21.99,22.07,21.94,22.07,86100.0,17.368,17.4312,17.3285,17.4312,86100.0
2008-11-10 11:30:00,22.07,22.13,22.0,22.09,51700.0,17.4312,17.4786,17.3759,17.447,51700.0
2008-11-10 11:40:00,22.08,22.13,21.96,21.96,53900.0,17.4391,17.4786,17.3443,17.3443,53900.0
2008-11-10 11:50:00,21.96,21.97,21.71,21.74,98700.0,17.3443,17.3522,17.1469,17.1706,98700.0
2008-11-10 12:00:00,21.74,21.84,21.72,21.83,48400.0,17.1706,17.2496,17.1548,17.2417,48400.0
2008-11-10 12:10:00,21.83,21.88,21.74,21.74,83100.0,17.2417,17.2811,17.1706,17.1706,83100.0
2008-11-10 12:20:00,21.74,21.78,21.69,21.73,103500.0,17.1706,17.2022,17.1311,17.1627,103500.0
2008-11-10 12:30:00,21.72,21.75,21.6,21.6,131000.0,17.1548,17.1785,17.06,17.06,131000.0
2008-11-10 12:40:00,21.6,21.63,21.53,21.54,105700.0,17.06,17.0837,17.0047,17.0126,105700.0
2008-11-10 12:50:00,21.54,21.58,21.45,21.48,183900.0,17.0126,17.0442,16.9415,16.9652,183900.0
2008-11-10 13:00:00,21.49,21.63,21.44,21.61,171900.0,16.9731,17.0837,16.9336,17.0679,171900.0
2008-11-10 13:10:00,21.61,21.63,21.51,21.54,108800.0,17.0679,17.0837,16.9889,17.0126,108800.0
2008-11-10 13:20:00,21.55,21.59,21.43,21.55,123600.0,17.0205,17.0521,16.9257,17.0205,123600.0
2008-11-10 13:30:00,21.54,21.65,21.47,21.51,113900.0,17.0126,17.0995,16.9573,16.9889,113900.0
2008-11-10 13:40:00,21.5,21.5,21.25,21.3,105900.0,16.981,16.981,16.7836,16.8231,105900.0
2008-11-10 13:50:00,21.3,21.49,21.28,21.45,123300.0,16.8231,16.9731,16.8073,16.9415,123300.0
2008-11-10 14:00:00,21.45,21.65,21.42,21.62,153500.0,16.9415,17.0995,16.9178,17.0758,153500.0
2008-11-10 14:10:00,21.62,21.74,21.62,21.64,182200.0,17.0758,17.1706,17.0758,17.0916,182200.0
2008-11-10 14:20:00,21.64,21.7,21.57,21.63,176000.0,17.0916,17.139,17.0363,17.0837,176000.0
2008-11-10 14:30:00,21.63,21.64,21.44,21.49,147400.0,17.0837,17.0916,16.9336,16.9731,147400.0
2008-11-10 14:40:00,21.49,21.53,21.3,21.31,131300.0,16.9731,17.0047,16.8231,16.831,131300.0
2008-11-10 14:50:00,21.32,21.38,21.25,21.29,143600.0,16.8389,16.8862,16.7836,16.8152,143600.0
2008-11-10 15:00:00,21.27,21.32,21.12,21.21,234700.0,16.7994,16.8389,16.6809,16.752,234700.0
2008-11-10 15:10:00,21.2,21.31,21.15,21.2,363600.0,16.7441,16.831,16.7046,16.7441,363600.0
2008-11-10 15:20:00,21.19,21.23,21.09,21.11,291500.0,16.7362,16.7678,16.6572,16.673,291500.0
2008-11-10 15:30:00,21.12,21.26,21.1,21.1,351300.0,16.6809,16.7915,16.6651,16.6651,351300.0
2008-11-10 15:40:00,21.1,21.4,21.1,21.37,452000.0,16.6651,16.902,16.6651,16.8783,452000.0
2008-11-10 15:50:00,21.37,21.49,21.27,21.44,607500.0,16.8783,16.9731,16.7994,16.9336,607500.0
2008-11-11 09:30:00,21.08,21.08,20.56,20.67,310100.0,16.6493,16.6493,16.2386,16.3255,310100.0
2008-11-11 09:40:00,20.68,20.75,20.4,20.46,170900.0,16.3334,16.3887,16.1122,16.1596,170900.0
2008-11-11 09:50:00,20.45,20.48,20.0,20.06,345100.0,16.1517,16.1754,15.7963,15.8437,345100.0
2008-11-11 10:00:00,20.05,20.19,20.04,20.09,149200.0,15.8358,15.9464,15.8279,15.8674,149200.0
2008-11-11 10:10:00,20.09,20.16,20.05,20.09,167400.0,15.8674,15.9227,15.8358,15.8674,167400.0
2008-11-11 10:20:00,20.1,20.26,20.05,20.11,175200.0,15.8753,16.0016,15.8358,15.8832,175200.0
2008-11-11 10:30:00,20.09,20.27,20.05,20.2,192700.0,15.8674,16.0095,15.8358,15.9543,192700.0
2008-11-11 10:40:00,20.2,20.21,20.09,20.2,212000.0,15.9543,15.9622,15.8674,15.9543,212000.0
2008-11-11 10:50:00,20.2,20.22,19.91,19.93,386800.0,15.9543,15.9701,15.7252,15.741,386800.0
2008-11-11 11:00:00,19.94,20.01,19.75,19.79,268900.0,15.7489,15.8042,15.5988,15.6304,268900.0
2008-11-11 11:10:00,19.8,20.02,19.79,19.94,173600.0,15.6383,15.8121,15.6304,15.7489,173600.0
2008-11-11 11:20:00,19.94,20.06,19.86,19.93,165700.0,15.7489,15.8437,15.6857,15.741,165700.0
2008-11-11 11:30:00,19.93,20.03,19.74,19.91,145100.0,15.741,15.82,15.5909,15.7252,145100.0
2008-11-11 11:40:00,19.91,20.12,19.88,20.06,190100.0,15.7252,15.8911,15.7015,15.8437,190100.0
2008-11-11 11:50:00,20.06,20.1,19.96,19.99,85200.0,15.8437,15.8753,15.7647,15.7884,85200.0
2008-11-11 12:00:00,19.99,20.07,19.93,19.95,90400.0,15.7884,15.8516,15.741,15.7568,90400.0
2008-11-11 12:10:00,19.95,19.99,19.9,19.91,91500.0,15.7568,15.7884,15.7173,15.7252,91500.0
2008-11-11 12:20:00,19.91,19.98,19.84,19.98,73900.0,15.7252,15.7805,15.6699,15.7805,73900.0
2008-11-11 12:30:00,19.97,20.0,19.85,19.91,68600.0,15.7726,15.7963,15.6778,15.7252,68600.0
2008-11-11 12:40:00,19.91,19.95,19.85,19.86,63400.0,15.7252,15.7568,15.6778,15.6857,63400.0
2008-11-11 12:50:00,19.85,19.95,19.81,19.95,75100.0,15.6778,15.7568,15.6462,15.7568,75100.0
2008-11-11 13:00:00,19.94,19.95,19.84,19.87,112300.0,15.7489,15.7568,15.6699,15.6936,112300.0
2008-11-11 13:10:00,19.87,19.91,19.81,19.83,138200.0,15.6936,15.7252,15.6462,15.662,138200.0
2008-11-11 13:20:00,19.83,19.83,19.65,19.71,196400.0,15.662,15.662,15.5199,15.5672,196400.0
2008-11-11 13:30:00,19.7,19.71,19.59,19.61,169200.0,15.5594,15.5672,15.4725,15.4883,169200.0
2008-11-11 13:40:00,19.61,19.79,19.59,19.75,164700.0,15.4883,15.6304,15.4725,15.5988,164700.0
2008-11-11 13:50:00,19.75,20.01,19.75,19.99,214000.0,15.5988,15.8042,15.5988,15.7884,214000.0
2008-11-11 14:00:00,19.98,20.09,19.75,19.83,366700.0,15.7805,15.8674,15.5988,15.662,366700.0
2008-11-11 14:10:00,19.82,19.98,19.73,19.98,281800.0,15.6541,15.7805,15.583,15.7805,281800.0
2008-11-11 14:20:00,19.98,20.5,19.93,20.5,411200.0,15.7805,16.1912,15.741,16.1912,411200.0
2008-11-11 14:30:00,20.5,20.63,20.25,20.43,359200.0,16.1912,16.2939,15.9937,16.1359,359200.0
2008-11-11 14:40:00,20.42,20.43,20.24,20.28,197500.0,16.128,16.1359,15.9859,16.0174,197500.0
2008-11-11 14:50:00,20.27,20.27,20.0,20.04,268200.0,16.0095,16.0095,15.7963,15.8279,268200.0
2008-11-11 15:00:00,20.05,20.2,20.0,20.07,382000.0,15.8358,15.9543,15.7963,15.8516,382000.0
2008-11-11 15:10:00,20.07,20.14,19.95,20.11,437100.0,15.8516,15.9069,15.7568,15.8832,437100.0
2008-11-11 15:20:00,20.12,20.25,20.09,20.18,288700.0,15.8911,15.9937,15.8674,15.9385,288700.0
2008-11-11 15:30:00,20.18,20.19,19.73,19.82,386300.0,15.9385,15.9464,15.583,15.6541,386300.0
2008-11-11 15:40:00,19.83,20.2,19.83,20.18,491200.0,15.662,15.9543,15.662,15.9385,491200.0
2008-11-11 15:50:00,20.18,20.25,20.09,20.16,573800.0,15.9385,15.9937,15.8674,15.9227,573800.0
2008-11-12 09:30:00,19.84,20.0,19.59,19.71,163500.0,15.6699,15.7963,15.4725,15.5672,163500.0
2008-11-12 09:40:00,19.72,19.84,19.44,19.45,202300.0,15.5751,15.6699,15.354,15.3619,202300.0
2008-11-12 09:50:00,19.45,19.63,19.42,19.51,200000.0,15.3619,15.5041,15.3382,15.4093,200000.0
2008-11-12 10:00:00,19.51,19.64,19.49,19.6,244000.0,15.4093,15.512,15.3935,15.4804,244000.0
2008-11-12 10:10:00,19.63,19.85,19.61,19.7,162600.0,15.5041,15.6778,15.4883,15.5594,162600.0
2008-11-12 10:20:00,19.7,19.78,19.55,19.58,230200.0,15.5594,15.6225,15.4409,15.4646,230200.0
2008-11-12 10:30:00,19.56,19.61,19.18,19.25,267000.0,15.4488,15.4883,15.1486,15.2039,267000.0
2008-11-12 10:40:00,19.27,19.34,19.15,19.32,157300.0,15.2197,15.275,15.125,15.2592,157300.0
2008-11-12 10:50:00,19.31,19.47,19.3,19.42,147400.0,15.2513,15.3777,15.2434,15.3382,147400.0
2008-11-12 11:00:00,19.42,19.44,19.18,19.33,150600.0,15.3382,15.354,15.1486,15.2671,150600.0
2008-11-12 11:10:00,19.34,19.48,19.17,19.45,174200.0,15.275,15.3856,15.1407,15.3619,174200.0
2008-11-12 11:20:00,19.47,19.64,19.41,19.61,162700.0,15.3777,15.512,15.3303,15.4883,162700.0
2008-11-12 11:30:00,19.61,19.66,19.42,19.54,140900.0,15.4883,15.5278,15.3382,15.433,140900.0
2008-11-12 11:40:00,19.53,19.54,19.34,19.4,112600.0,15.4251,15.433,15.275,15.3224,112600.0
2008-11-12 11:50:00,19.41,19.56,19.33,19.54,114900.0,15.3303,15.4488,15.2671,15.433,114900.0
2008-11-12 12:00:00,19.55,19.59,19.4,19.4,96200.0,15.4409,15.4725,15.3224,15.3224,96200.0
2008-11-12 12:10:00,19.41,19.5,19.29,19.33,147200.0,15.3303,15.4014,15.2355,15.2671,147200.0
2008-11-12 12:20:00,19.32,19.54,19.28,19.5,111500.0,15.2592,15.433,15.2276,15.4014,111500.0
2008-11-12 12:30:00,19.5,19.66,19.49,19.57,115500.0,15.4014,15.5278,15.3935,15.4567,115500.0
2008-11-12 12:40:00,19.56,19.65,19.5,19.54,90700.0,15.4488,15.5199,15.4014,15.433,90700.0
2008-11-12 12:50:00,19.54,19.69,19.5,19.68,95500.0,15.433,15.5515,15.4014,15.5436,95500.0
2008-11-12 13:00:00,19.69,19.75,19.53,19.55,119700.0,15.5515,15.5988,15.4251,15.4409,119700.0
2008-11-12 13:10:00,19.55,19.57,19.43,19.5,131100.0,15.4409,15.4567,15.3461,15.4014,131100.0
2008-11-12 13:20:00,19.5,19.59,19.41,19.57,88000.0,15.4014,15.4725,15.3303,15.4567,88000.0
2008-11-12 13:30:00,19.58,19.59,19.44,19.52,121900.0,15.4646,15.4725,15.354,15.4172,121900.0
2008-11-12 13:40:00,19.52,19.64,19.52,19.56,78900.0,15.4172,15.512,15.4172,15.4488,78900.0
2008-11-12 13:50:00,19.56,19.57,19.44,19.47,157300.0,15.4488,15.4567,15.354,15.3777,157300.0
2008-11-12 14:00:00,19.46,19.51,19.37,19.44,120800.0,15.3698,15.4093,15.2987,15.354,120800.0
2008-11-12 14:10:00,19.44,19.48,19.37,19.42,159200.0,15.354,15.3856,15.2987,15.3382,159200.0
2008-11-12 14:20:00,19.45,19.6,19.41,19.46,123900.0,15.3619,15.4804,15.3303,15.3698,123900.0
2008-11-12 14:30:00,19.46,19.6,19.43,19.48,165400.0,15.3698,15.4804,15.3461,15.3856,165400.0
2008-11-12 14:40:00,19.49,19.57,19.36,19.36,215400.0,15.3935,15.4567,15.2908,15.2908,215400.0
2008-11-12 14:50:00,19.37,19.37,19.1,19.11,389200.0,15.2987,15.2987,15.0855,15.0934,389200.0
2008-11-12 15:00:00,19.1,19.16,19.04,19.09,276400.0,15.0855,15.1329,15.0381,15.0776,276400.0
2008-11-12 15:10:00,19.1,19.15,19.01,19.09,316700.0,15.0855,15.125,15.0144,15.0776,316700.0
2008-11-12 15:20:00,19.09,19.12,18.91,19.02,347900.0,15.0776,15.1013,14.9354,15.0223,347900.0
2008-11-12 15:30:00,19.03,19.16,18.96,19.06,300800.0,15.0302,15.1329,14.9749,15.0539,300800.0
2008-11-12 15:40:00,19.05,19.11,18.87,18.89,527700.0,15.046,15.0934,14.9038,14.9196,527700.0
2008-11-12 15:50:00,18.89,18.96,18.83,18.89,663000.0,14.9196,14.9749,14.8722,14.9196,663000.0
2008-11-13 09:30:00,18.98,19.5,18.89,19.05,430000.0,14.9907,15.4014,14.9196,15.046,430000.0
2008-11-13 09:40:00,19.06,19.22,18.65,18.68,257800.0,15.0539,15.1802,14.73,14.7537,257800.0
2008-11-13 09:50:00,18.67,18.83,18.57,18.82,265600.0,14.7458,14.8722,14.6669,14.8643,265600.0
2008-11-13 10:00:00,18.81,19.02,18.73,18.94,324000.0,14.8564,15.0223,14.7932,14.9591,324000.0
2008-11-13 10:10:00,18.95,19.26,18.95,19.08,205200.0,14.967,15.2118,14.967,15.0697,205200.0
2008-11-13 10:20:00,19.08,19.19,18.97,18.99,546500.0,15.0697,15.1565,14.9828,14.9986,546500.0
2008-11-13 10:30:00,18.99,19.1,18.91,19.01,237200.0,14.9986,15.0855,14.9354,15.0144,237200.0
2008-11-13 10:40:00,19.01,19.04,18.42,18.45,236900.0,15.0144,15.0381,14.5484,14.5721,236900.0
2008-11-13 10:50:00,18.45,18.75,18.45,18.75,270300.0,14.5721,14.809,14.5721,14.809,270300.0
2008-11-13 11:00:00,18.74,18.93,18.7,18.76,266400.0,14.8011,14.9512,14.7695,14.8169,266400.0
2008-11-13 11:10:00,18.76,18.97,18.73,18.82,186000.0,14.8169,14.9828,14.7932,14.8643,186000.0
2008-11-13 11:20:00,18.82,19.0,18.79,18.98,224800.0,14.8643,15.0065,14.8406,14.9907,224800.0
2008-11-13 11:30:00,18.98,19.02,18.77,18.82,194700.0,14.9907,15.0223,14.8248,14.8643,194700.0
2008-11-13 11:40:00,18.83,18.98,18.78,18.85,141500.0,14.8722,14.9907,14.8327,14.888,141500.0
2008-11-13 11:50:00,18.84,18.99,18.8,18.91,132800.0,14.8801,14.9986,14.8485,14.9354,132800.0
2008-11-13 12:00:00,18.94,19.0,18.85,18.94,123000.0,14.9591,15.0065,14.888,14.9591,123000.0
2008-11-13 12:10:00,18.94,18.98,18.88,18.9,113300.0,14.9591,14.9907,14.9117,14.9275,113300.0
2008-11-13 12:20:00,18.9,18.9,18.69,18.83,157100.0,14.9275,14.9275,14.7616,14.8722,157100.0
2008-11-13 12:30:00,18.82,18.83,18.67,18.75,119700.0,14.8643,14.8722,14.7458,14.809,119700.0
2008-11-13 12:40:00,18.75,18.78,18.48,18.48,112300.0,14.809,14.8327,14.5958,14.5958,112300.0
2008-11-13 12:50:00,18.49,18.52,18.0,18.01,370400.0,14.6037,14.6274,14.2167,14.2246,370400.0
2008-11-13 13:00:00,18.01,18.15,17.86,18.09,347300.0,14.2246,14.3351,14.1061,14.2877,347300.0
2008-11-13 13:10:00,18.09,18.46,18.0,18.31,235000.0,14.2877,14.58,14.2167,14.4615,235000.0
2008-11-13 13:20:00,18.31,18.38,18.09,18.28,303800.0,14.4615,14.5168,14.2877,14.4378,303800.0
2008-11-13 13:30:00,18.28,18.63,18.13,18.53,479900.0,14.4378,14.7142,14.3193,14.6353,479900.0
2008-11-13 13:40:00,18.52,18.77,18.38,18.49,422900.0,14.6274,14.8248,14.5168,14.6037,422900.0
2008-11-13 13:50:00,18.49,19.0,18.42,18.67,453600.0,14.6037,15.0065,14.5484,14.7458,453600.0
2008-11-13 14:00:00,18.68,18.83,18.42,18.59,269700.0,14.7537,14.8722,14.5484,14.6827,269700.0
2008-11-13 14:10:00,18.59,18.86,18.59,18.64,271800.0,14.6827,14.8959,14.6827,14.7221,271800.0
2008-11-13 14:20:00,18.63,19.07,18.63,18.98,449500.0,14.7142,15.0618,14.7142,14.9907,449500.0
2008-11-13 14:30:00,18.98,19.27,18.86,19.22,473200.0,14.9907,15.2197,14.8959,15.1802,473200.0
2008-11-13 14:40:00,19.23,19.5,19.11,19.38,388800.0,15.1881,15.4014,15.0934,15.3066,388800.0
2008-11-13 14:50:00,19.37,19.49,19.22,19.27,284900.0,15.2987,15.3935,15.1802,15.2197,284900.0
2008-11-13 15:00:00,19.27,19.41,19.04,19.07,262700.0,15.2197,15.3303,15.0381,15.0618,262700.0
2008-11-13 15:10:00,19.07,19.59,19.06,19.45,359100.0,15.0618,15.4725,15.0539,15.3619,359100.0
2008-11-13 15:20:00,19.45,20.04,19.4,20.0,396300.0,15.3619,15.8279,15.3224,15.7963,396300.0
2008-11-13 15:30:00,20.01,20.36,19.92,20.31,486200.0,15.8042,16.0806,15.7331,16.0411,486200.0
2008-11-13 15:40:00,20.32,20.64,20.32,20.58,1000000.0,16.049,16.3018,16.049,16.2544,1000000.0
2008-11-13 15:50:00,20.58,20.84,20.54,20.83,1253100.0,16.2544,16.4597,16.2228,16.4518,1253100.0
2008-11-14 09:30:00,20.27,20.76,20.21,20.52,375100.0,16.0095,16.3966,15.9622,16.207,375100.0
2008-11-14 09:40:00,20.51,20.79,20.5,20.78,341600.0,16.1991,16.4202,16.1912,16.4124,341600.0
2008-11-14 09:50:00,20.78,21.58,20.78,21.49,538600.0,16.4124,17.0442,16.4124,16.9731,538600.0
2008-11-14 10:00:00,21.49,21.5,21.03,21.06,394500.0,16.9731,16.981,16.6098,16.6335,394500.0
2008-11-14 10:10:00,21.06,21.07,20.65,20.72,307400.0,16.6335,16.6414,16.3097,16.365,307400.0
2008-11-14 10:20:00,20.72,20.82,20.68,20.72,199900.0,16.365,16.4439,16.3334,16.365,199900.0
2008-11-14 10:30:00,20.72,20.75,20.39,20.46,220000.0,16.365,16.3887,16.1043,16.1596,220000.0
2008-11-14 10:40:00,20.46,20.49,20.3,20.4,195300.0,16.1596,16.1833,16.0332,16.1122,195300.0
2008-11-14 10:50:00,20.41,20.43,20.34,20.38,194000.0,16.1201,16.1359,16.0648,16.0964,194000.0
2008-11-14 11:00:00,20.37,20.52,20.34,20.5,259500.0,16.0885,16.207,16.0648,16.1912,259500.0
2008-11-14 11:10:00,20.51,20.59,20.44,20.5,203100.0,16.1991,16.2623,16.1438,16.1912,203100.0
2008-11-14 11:20:00,20.5,20.51,20.36,20.38,122600.0,16.1912,16.1991,16.0806,16.0964,122600.0
2008-11-14 11:30:00,20.37,20.4,20.25,20.27,171100.0,16.0885,16.1122,15.9937,16.0095,171100.0
2008-11-14 11:40:00,20.27,20.3,20.13,20.18,156800.0,16.0095,16.0332,15.899,15.9385,156800.0
2008-11-14 11:50:00,20.17,20.37,20.17,20.28,150800.0,15.9306,16.0885,15.9306,16.0174,150800.0
2008-11-14 12:00:00,20.28,20.28,20.03,20.16,164000.0,16.0174,16.0174,15.82,15.9227,164000.0
2008-11-14 12:10:00,20.15,20.21,20.05,20.13,104100.0,15.9148,15.9622,15.8358,15.899,104100.0
2008-11-14 12:20:00,20.12,20.42,20.09,20.37,181500.0,15.8911,16.128,15.8674,16.0885,181500.0
2008-11-14 12:30:00,20.37,20.6,20.34,20.6,226800.0,16.0885,16.2702,16.0648,16.2702,226800.0
2008-11-14 12:40:00,20.59,20.6,20.44,20.44,127500.0,16.2623,16.2702,16.1438,16.1438,127500.0
2008-11-14 12:50:00,20.45,20.56,20.44,20.52,136900.0,16.1517,16.2386,16.1438,16.207,136900.0
2008-11-14 13:00:00,20.49,20.49,20.29,20.33,89000.0,16.1833,16.1833,16.0253,16.0569,89000.0
2008-11-14 13:10:00,20.33,20.4,20.16,20.35,85300.0,16.0569,16.1122,15.9227,16.0727,85300.0
2008-11-14 13:20:00,20.37,20.49,20.23,20.4,113200.0,16.0885,16.1833,15.978,16.1122,113200.0
2008-11-14 13:30:00,20.39,20.49,20.31,20.37,178300.0,16.1043,16.1833,16.0411,16.0885,178300.0
2008-11-14 13:40:00,20.38,20.47,20.15,20.28,112000.0,16.0964,16.1675,15.9148,16.0174,112000.0
2008-11-14 13:50:00,20.32,20.54,20.31,20.38,113500.0,16.049,16.2228,16.0411,16.0964,113500.0
2008-11-14 14:00:00,20.37,20.65,20.3,20.56,154100.0,16.0885,16.3097,16.0332,16.2386,154100.0
2008-11-14 14:10:00,20.56,20.83,20.45,20.83,183300.0,16.2386,16.4518,16.1517,16.4518,183300.0
2008-11-14 14:20:00,20.83,20.95,20.54,20.64,315600.0,16.4518,16.5466,16.2228,16.3018,315600.0
2008-11-14 14:30:00,20.64,20.73,20.5,20.61,212000.0,16.3018,16.3729,16.1912,16.2781,212000.0
2008-11-14 14:40:00,20.62,20.96,20.61,20.75,283000.0,16.286,16.5545,16.2781,16.3887,283000.0
2008-11-14 14:50:00,20.77,21.19,20.73,21.12,286400.0,16.4045,16.7362,16.3729,16.6809,286400.0
2008-11-14 15:00:00,21.13,21.25,20.9,21.03,402100.0,16.6888,16.7836,16.5071,16.6098,402100.0
2008-11-14 15:10:00,21.04,21.22,20.81,20.83,259800.0,16.6177,16.7599,16.436,16.4518,259800.0
2008-11-14 15:20:00,20.83,21.04,20.75,20.84,259700.0,16.4518,16.6177,16.3887,16.4597,259700.0
2008-11-14 15:30:00,20.83,20.87,20.32,20.4,335600.0,16.4518,16.4834,16.049,16.1122,335600.0
2008-11-14 15:40:00,20.4,20.48,20.15,20.43,395100.0,16.1122,16.1754,15.9148,16.1359,395100.0
2008-11-14 15:50:00,20.43,20.52,20.01,20.04,724500.0,16.1359,16.207,15.8042,15.8279,724500.0
2008-11-17 09:30:00,19.73,19.83,19.3,19.41,217300.0,15.583,15.662,15.2434,15.3303,217300.0
2008-11-17 09:40:00,19.41,19.62,19.28,19.56,155300.0,15.3303,15.4962,15.2276,15.4488,155300.0
2008-11-17 09:50:00,19.53,19.66,19.51,19.6,101300.0,15.4251,15.5278,15.4093,15.4804,101300.0
2008-11-17 10:00:00,19.59,19.66,19.24,19.35,195000.0,15.4725,15.5278,15.196,15.2829,195000.0
2008-11-17 10:10:00,19.36,19.36,19.07,19.09,173300.0,15.2908,15.2908,15.0618,15.0776,173300.0
2008-11-17 10:20:00,19.09,19.14,18.98,19.11,208000.0,15.0776,15.1171,14.9907,15.0934,208000.0
2008-11-17 10:30:00,19.1,19.34,19.03,19.25,213300.0,15.0855,15.275,15.0302,15.2039,213300.0
2008-11-17 10:40:00,19.25,19.29,19.2,19.27,215100.0,15.2039,15.2355,15.1644,15.2197,215100.0
2008-11-17 10:50:00,19.27,19.27,19.1,19.13,87800.0,15.2197,15.2197,15.0855,15.1092,87800.0
2008-11-17 11:00:00,19.13,19.32,19.13,19.29,119200.0,15.1092,15.2592,15.1092,15.2355,119200.0
2008-11-17 11:10:00,19.29,19.35,19.21,19.24,139300.0,15.2355,15.2829,15.1723,15.196,139300.0
2008-11-17 11:20:00,19.24,19.27,19.2,19.24,143800.0,15.196,15.2197,15.1644,15.196,143800.0
2008-11-17 11:30:00,19.23,19.37,19.23,19.3,134400.0,15.1881,15.2987,15.1881,15.2434,134400.0
2008-11-17 11:40:00,19.3,19.41,19.13,19.39,137000.0,15.2434,15.3303,15.1092,15.3145,137000.0
2008-11-17 11:50:00,19.39,19.68,19.35,19.62,301700.0,15.3145,15.5436,15.2829,15.4962,301700.0
2008-11-17 12:00:00,19.63,19.81,19.57,19.81,269700.0,15.5041,15.6462,15.4567,15.6462,269700.0
2008-11-17 12:10:00,19.81,19.86,19.64,19.78,251500.0,15.6462,15.6857,15.512,15.6225,251500.0
2008-11-17 12:20:00,19.79,19.82,19.61,19.7,302500.0,15.6304,15.6541,15.4883,15.5594,302500.0
2008-11-17 12:30:00,19.69,19.78,19.58,19.66,196600.0,15.5515,15.6225,15.4646,15.5278,196600.0
2008-11-17 12:40:00,19.65,20.03,19.64,20.02,381300.0,15.5199,15.82,15.512,15.8121,381300.0
2008-11-17 12:50:00,20.01,20.03,19.88,19.89,103300.0,15.8042,15.82,15.7015,15.7094,103300.0
2008-11-17 13:00:00,19.89,19.93,19.74,19.82,122700.0,15.7094,15.741,15.5909,15.6541,122700.0
2008-11-17 13:10:00,19.83,19.86,19.71,19.76,74400.0,15.662,15.6857,15.5672,15.6067,74400.0
2008-11-17 13:20:00,19.76,19.88,19.7,19.75,131500.0,15.6067,15.7015,15.5594,15.5988,131500.0
2008-11-17 13:30:00,19.75,19.83,19.56,19.56,188500.0,15.5988,15.662,15.4488,15.4488,188500.0
2008-11-17 13:40:00,19.56,19.59,19.44,19.55,132100.0,15.4488,15.4725,15.354,15.4409,132100.0
2008-11-17 13:50:00,19.54,19.73,19.51,19.68,89700.0,15.433,15.583,15.4093,15.5436,89700.0
2008-11-17 14:00:00,19.68,19.71,19.52,19.67,133800.0,15.5436,15.5672,15.4172,15.5357,133800.0
2008-11-17 14:10:00,19.66,19.84,19.63,19.74,109800.0,15.5278,15.6699,15.5041,15.5909,109800.0
2008-11-17 14:20:00,19.75,19.81,19.54,19.56,131800.0,15.5988,15.6462,15.433,15.4488,131800.0
2008-11-17 14:30:00,19.57,19.79,19.47,19.74,168100.0,15.4567,15.6304,15.3777,15.5909,168100.0
2008-11-17 14:40:00,19.74,19.9,19.7,19.7,141300.0,15.5909,15.7173,15.5594,15.5594,141300.0
2008-11-17 14:50:00,19.71,19.74,19.45,19.53,211700.0,15.5672,15.5909,15.3619,15.4251,211700.0
2008-11-17 15:00:00,19.53,19.62,19.38,19.52,210100.0,15.4251,15.4962,15.3066,15.4172,210100.0
2008-11-17 15:10:00,19.52,19.64,19.37,19.48,281500.0,15.4172,15.512,15.2987,15.3856,281500.0
2008-11-17 15:20:00,19.47,19.57,19.37,19.5,215800.0,15.3777,15.4567,15.2987,15.4014,215800.0
2008-11-17 15:30:00,19.5,19.58,19.17,19.23,258200.0,15.4014,15.4646,15.1407,15.1881,258200.0
2008-11-17 15:40:00,19.24,19.27,18.89,18.94,793800.0,15.196,15.2197,14.9196,14.9591,793800.0
2008-11-17 15:50:00,18.94,19.1,18.89,18.89,907200.0,14.9591,15.0855,14.9196,14.9196,907200.0
2008-11-18 09:30:00,18.8,19.09,18.5,18.9,335500.0,14.8485,15.0776,14.6116,14.9275,335500.0
2008-11-18 09:40:00,18.92,19.4,18.92,19.27,305600.0,14.9433,15.3224,14.9433,15.2197,305600.0
2008-11-18 09:50:00,19.28,19.32,19.0,19.19,297600.0,15.2276,15.2592,15.0065,15.1565,297600.0
2008-11-18 10:00:00,19.18,19.25,19.07,19.1,374900.0,15.1486,15.2039,15.0618,15.0855,374900.0
2008-11-18 10:10:00,19.1,19.34,19.08,19.34,180900.0,15.0855,15.275,15.0697,15.275,180900.0
2008-11-18 10:20:00,19.34,19.55,19.33,19.55,301200.0,15.275,15.4409,15.2671,15.4409,301200.0
2008-11-18 10:30:00,19.54,19.55,19.31,19.32,136900.0,15.433,15.4409,15.2513,15.2592,136900.0
2008-11-18 10:40:00,19.32,19.35,19.14,19.3,251200.0,15.2592,15.2829,15.1171,15.2434,251200.0
2008-11-18 10:50:00,19.3,19.39,19.23,19.38,134900.0,15.2434,15.3145,15.1881,15.3066,134900.0
2008-11-18 11:00:00,19.38,19.38,19.17,19.21,257600.0,15.3066,15.3066,15.1407,15.1723,257600.0
2008-11-18 11:10:00,19.21,19.29,19.08,19.15,488100.0,15.1723,15.2355,15.0697,15.125,488100.0
2008-11-18 11:20:00,19.16,19.18,19.01,19.08,244600.0,15.1329,15.1486,15.0144,15.0697,244600.0
2008-11-18 11:30:00,19.08,19.28,19.05,19.26,391300.0,15.0697,15.2276,15.046,15.2118,391300.0
2008-11-18 11:40:00,19.26,19.43,19.23,19.38,208300.0,15.2118,15.3461,15.1881,15.3066,208300.0
2008-11-18 11:50:00,19.37,19.5,19.33,19.39,173100.0,15.2987,15.4014,15.2671,15.3145,173100.0
2008-11-18 12:00:00,19.39,19.39,19.02,19.04,306200.0,15.3145,15.3145,15.0223,15.0381,306200.0
2008-11-18 12:10:00,19.04,19.17,19.01,19.11,149500.0,15.0381,15.1407,15.0144,15.0934,149500.0
2008-11-18 12:20:00,19.11,19.16,19.06,19.11,201600.0,15.0934,15.1329,15.0539,15.0934,201600.0
2008-11-18 12:30:00,19.11,19.13,19.06,19.11,197500.0,15.0934,15.1092,15.0539,15.0934,197500.0
2008-11-18 12:40:00,19.11,19.16,19.03,19.05,228800.0,15.0934,15.1329,15.0302,15.046,228800.0
2008-11-18 12:50:00,19.05,19.19,19.01,19.16,143500.0,15.046,15.1565,15.0144,15.1329,143500.0
2008-11-18 13:00:00,19.15,19.18,18.96,18.99,184700.0,15.125,15.1486,14.9749,14.9986,184700.0
2008-11-18 13:10:00,18.97,19.01,18.68,18.79,273600.0,14.9828,15.0144,14.7537,14.8406,273600.0
2008-11-18 13:20:00,18.78,18.87,18.78,18.83,110100.0,14.8327,14.9038,14.8327,14.8722,110100.0
2008-11-18 13:30:00,18.84,18.85,18.58,18.66,208400.0,14.8801,14.888,14.6748,14.7379,208400.0
2008-11-18 13:40:00,18.67,18.78,18.5,18.54,211300.0,14.7458,14.8327,14.6116,14.6432,211300.0
2008-11-18 13:50:00,18.56,18.69,18.45,18.67,279700.0,14.659,14.7616,14.5721,14.7458,279700.0
2008-11-18 14:00:00,18.66,18.66,18.3,18.33,269300.0,14.7379,14.7379,14.4536,14.4773,269300.0
2008-11-18 14:10:00,18.33,18.5,18.3,18.36,235400.0,14.4773,14.6116,14.4536,14.501,235400.0
2008-11-18 14:20:00,18.36,18.47,18.32,18.39,224600.0,14.501,14.5879,14.4694,14.5247,224600.0
2008-11-18 14:30:00,18.37,18.38,18.24,18.29,219300.0,14.5089,14.5168,14.4062,14.4457,219300.0
2008-11-18 14:40:00,18.29,18.38,18.22,18.26,282600.0,14.4457,14.5168,14.3904,14.422,282600.0
2008-11-18 14:50:00,18.27,18.39,18.22,18.27,377300.0,14.4299,14.5247,14.3904,14.4299,377300.0
2008-11-18 15:00:00,18.27,18.41,18.11,18.38,327000.0,14.4299,14.5405,14.3035,14.5168,327000.0
2008-11-18 15:10:00,18.39,18.5,18.3,18.48,283500.0,14.5247,14.6116,14.4536,14.5958,283500.0
2008-11-18 15:20:00,18.47,18.69,18.41,18.52,417200.0,14.5879,14.7616,14.5405,14.6274,417200.0
2008-11-18 15:30:00,18.51,18.78,18.41,18.67,374800.0,14.6195,14.8327,14.5405,14.7458,374800.0
2008-11-18 15:40:00,18.67,18.96,18.67,18.93,676600.0,14.7458,14.9749,14.7458,14.9512,676600.0
2008-11-18 15:50:00,18.91,19.07,18.87,19.03,839000.0,14.9354,15.0618,14.9038,15.0302,839000.0
2008-11-19 09:30:00,18.91,19.47,18.62,19.31,265300.0,14.9354,15.3777,14.7064,15.2513,265300.0
2008-11-19 09:40:00,19.31,19.52,19.08,19.29,328500.0,15.2513,15.4172,15.0697,15.2355,328500.0
2008-11-19 09:50:00,19.29,19.35,19.03,19.15,188300.0,15.2355,15.2829,15.0302,15.125,188300.0
2008-11-19 10:00:00,19.15,19.38,19.11,19.37,208200.0,15.125,15.3066,15.0934,15.2987,208200.0
2008-11-19 10:10:00,19.37,19.4,19.14,19.14,151400.0,15.2987,15.3224,15.1171,15.1171,151400.0
2008-11-19 10:20:00,19.14,19.2,19.05,19.07,124700.0,15.1171,15.1644,15.046,15.0618,124700.0
2008-11-19 10:30:00,19.06,19.08,18.85,18.9,165400.0,15.0539,15.0697,14.888,14.9275,165400.0
2008-11-19 10:40:00,18.91,18.95,18.58,18.64,169600.0,14.9354,14.967,14.6748,14.7221,169600.0
2008-11-19 10:50:00,18.64,18.77,18.48,18.58,157500.0,14.7221,14.8248,14.5958,14.6748,157500.0
2008-11-19 11:00:00,18.6,18.63,18.49,18.63,123800.0,14.6906,14.7142,14.6037,14.7142,123800.0
2008-11-19 11:10:00,18.63,18.71,18.43,18.61,96700.0,14.7142,14.7774,14.5563,14.6985,96700.0
2008-11-19 11:20:00,18.6,18.64,18.29,18.3,116600.0,14.6906,14.7221,14.4457,14.4536,116600.0
2008-11-19 11:30:00,18.3,18.38,18.21,18.23,153900.0,14.4536,14.5168,14.3825,14.3983,153900.0
2008-11-19 11:40:00,18.23,18.34,18.15,18.22,114200.0,14.3983,14.4852,14.3351,14.3904,114200.0
2008-11-19 11:50:00,18.24,18.32,18.22,18.23,141600.0,14.4062,14.4694,14.3904,14.3983,141600.0
2008-11-19 12:00:00,18.24,18.33,18.21,18.32,103700.0,14.4062,14.4773,14.3825,14.4694,103700.0
2008-11-19 12:10:00,18.32,18.42,18.2,18.26,156300.0,14.4694,14.5484,14.3746,14.422,156300.0
2008-11-19 12:20:00,18.27,18.35,18.2,18.25,116600.0,14.4299,14.4931,14.3746,14.4141,116600.0
2008-11-19 12:30:00,18.25,18.4,18.21,18.37,144800.0,14.4141,14.5326,14.3825,14.5089,144800.0
2008-11-19 12:40:00,18.38,18.52,18.3,18.46,236300.0,14.5168,14.6274,14.4536,14.58,236300.0
2008-11-19 12:50:00,18.46,18.54,18.42,18.46,320200.0,14.58,14.6432,14.5484,14.58,320200.0
2008-11-19 13:00:00,18.45,18.51,18.39,18.46,147700.0,14.5721,14.6195,14.5247,14.58,147700.0
2008-11-19 13:10:00,18.46,18.5,18.34,18.4,102800.0,14.58,14.6116,14.4852,14.5326,102800.0
2008-11-19 13:20:00,18.42,18.43,18.33,18.35,76400.0,14.5484,14.5563,14.4773,14.4931,76400.0
2008-11-19 13:30:00,18.35,18.38,18.23,18.32,147100.0,14.4931,14.5168,14.3983,14.4694,147100.0
2008-11-19 13:40:00,18.32,18.36,18.27,18.36,134200.0,14.4694,14.501,14.4299,14.501,134200.0
2008-11-19 13:50:00,18.37,18.52,18.29,18.43,132900.0,14.5089,14.6274,14.4457,14.5563,132900.0
2008-11-19 14:00:00,18.43,18.46,18.23,18.31,202000.0,14.5563,14.58,14.3983,14.4615,202000.0
2008-11-19 14:10:00,18.31,18.43,18.23,18.23,148700.0,14.4615,14.5563,14.3983,14.3983,148700.0
2008-11-19 14:20:00,18.22,18.28,18.08,18.14,232300.0,14.3904,14.4378,14.2799,14.3272,232300.0
2008-11-19 14:30:00,18.13,18.23,17.96,18.0,233400.0,14.3193,14.3983,14.1851,14.2167,233400.0
2008-11-19 14:40:00,18.0,18.37,17.99,18.24,301600.0,14.2167,14.5089,14.2088,14.4062,301600.0
2008-11-19 14:50:00,18.24,18.36,18.11,18.29,212600.0,14.4062,14.501,14.3035,14.4457,212600.0
2008-11-19 15:00:00,18.31,18.39,18.08,18.32,281400.0,14.4615,14.5247,14.2799,14.4694,281400.0
2008-11-19 15:10:00,18.31,18.35,18.05,18.08,380500.0,14.4615,14.4931,14.2562,14.2799,380500.0
2008-11-19 15:20:00,18.07,18.29,17.96,18.23,468300.0,14.272,14.4457,14.1851,14.3983,468300.0
2008-11-19 15:30:00,18.23,18.24,17.9,17.99,377700.0,14.3983,14.4062,14.1377,14.2088,377700.0
2008-11-19 15:40:00,17.99,18.05,17.7,17.77,494300.0,14.2088,14.2562,13.9797,14.035,494300.0
2008-11-19 15:50:00,17.78,17.93,17.7,17.74,896400.0,14.0429,14.1614,13.9797,14.0113,896400.0
2008-11-20 09:30:00,17.6,18.01,17.5,17.59,373700.0,13.9007,14.2246,13.8218,13.8928,373700.0
2008-11-20 09:40:00,17.59,17.73,17.41,17.54,300200.0,13.8928,14.0034,13.7507,13.8534,300200.0
2008-11-20 09:50:00,17.54,17.68,17.37,17.53,331100.0,13.8534,13.9639,13.7191,13.8455,331100.0
2008-11-20 10:00:00,17.52,17.66,17.34,17.46,354700.0,13.8376,13.9481,13.6954,13.7902,354700.0
2008-11-20 10:10:00,17.47,17.53,17.2,17.2,352700.0,13.7981,13.8455,13.5848,13.5848,352700.0
2008-11-20 10:20:00,17.2,17.35,17.12,17.23,335600.0,13.5848,13.7033,13.5216,13.6085,335600.0
2008-11-20 10:30:00,17.22,17.49,17.17,17.34,415700.0,13.6006,13.8139,13.5611,13.6954,415700.0
2008-11-20 10:40:00,17.33,17.81,17.28,17.78,401000.0,13.6875,14.0666,13.648,14.0429,401000.0
2008-11-20 10:50:00,17.77,18.13,17.7,18.13,296900.0,14.035,14.3193,13.9797,14.3193,296900.0
2008-11-20 11:00:00,18.13,18.52,18.05,18.45,451800.0,14.3193,14.6274,14.2562,14.5721,451800.0
2008-11-20 11:10:00,18.44,18.65,18.14,18.16,361100.0,14.5642,14.73,14.3272,14.343,361100.0
2008-11-20 11:20:00,18.16,18.17,17.85,17.98,308600.0,14.343,14.3509,14.0982,14.2009,308600.0
2008-11-20 11:30:00,17.97,17.97,17.76,17.83,190200.0,14.193,14.193,14.0271,14.0824,190200.0
2008-11-20 11:40:00,17.83,17.99,17.75,17.96,208800.0,14.0824,14.2088,14.0192,14.1851,208800.0
2008-11-20 11:50:00,17.95,18.0,17.83,17.97,170800.0,14.1772,14.2167,14.0824,14.193,170800.0
2008-11-20 12:00:00,17.93,17.94,17.7,17.77,181800.0,14.1614,14.1693,13.9797,14.035,181800.0
2008-11-20 12:10:00,17.77,17.99,17.75,17.84,307000.0,14.035,14.2088,14.0192,14.0903,307000.0
2008-11-20 12:20:00,17.85,18.23,17.84,18.14,296900.0,14.0982,14.3983,14.0903,14.3272,296900.0
2008-11-20 12:30:00,18.13,18.43,18.06,18.16,267500.0,14.3193,14.5563,14.2641,14.343,267500.0
2008-11-20 12:40:00,18.17,18.35,18.05,18.34,149900.0,14.3509,14.4931,14.2562,14.4852,149900.0
2008-11-20 12:50:00,18.34,18.6,18.24,18.24,394800.0,14.4852,14.6906,14.4062,14.4062,394800.0
2008-11-20 13:00:00,18.25,18.25,17.85,17.99,195200.0,14.4141,14.4141,14.0982,14.2088,195200.0
2008-11-20 13:10:00,17.98,18.16,17.83,17.92,160600.0,14.2009,14.343,14.0824,14.1535,160600.0
2008-11-20 13:20:00,17.91,17.93,17.68,17.74,199600.0,14.1456,14.1614,13.9639,14.0113,199600.0
2008-11-20 13:30:00,17.7,17.83,17.5,17.59,142700.0,13.9797,14.0824,13.8218,13.8928,142700.0
2008-11-20 13:40:00,17.59,17.84,17.56,17.77,146500.0,13.8928,14.0903,13.8691,14.035,146500.0
2008-11-20 13:50:00,17.75,17.93,17.71,17.9,148300.0,14.0192,14.1614,13.9876,14.1377,148300.0
2008-11-20 14:00:00,17.88,17.97,17.54,17.57,170800.0,14.1219,14.193,13.8534,13.877,170800.0
2008-11-20 14:10:00,17.56,17.67,17.41,17.43,196000.0,13.8691,13.956,13.7507,13.7665,196000.0
2008-11-20 14:20:00,17.42,17.52,17.35,17.37,167100.0,13.7586,13.8376,13.7033,13.7191,167100.0
2008-11-20 14:30:00,17.37,17.46,17.26,17.37,192600.0,13.7191,13.7902,13.6322,13.7191,192600.0
2008-11-20 14:40:00,17.38,17.48,17.17,17.2,217400.0,13.727,13.806,13.5611,13.5848,217400.0
2008-11-20 14:50:00,17.21,17.3,17.02,17.12,217600.0,13.5927,13.6638,13.4426,13.5216,217600.0
2008-11-20 15:00:00,17.12,17.32,17.02,17.15,311300.0,13.5216,13.6796,13.4426,13.5453,311300.0
2008-11-20 15:10:00,17.16,17.23,16.9,16.97,353400.0,13.5532,13.6085,13.3479,13.4032,353400.0
2008-11-20 15:20:00,16.97,17.09,16.85,16.94,327400.0,13.4032,13.4979,13.3084,13.3795,327400.0
2008-11-20 15:30:00,16.93,16.98,16.52,16.54,505800.0,13.3716,13.4111,13.0477,13.0635,505800.0
2008-11-20 15:40:00,16.54,16.55,16.1,16.17,843900.0,13.0635,13.0714,12.716,12.7713,843900.0
2008-11-20 15:50:00,16.19,16.39,15.93,16.34,1190200.0,12.7871,12.9451,12.5817,12.9056,1190200.0
2008-11-21 09:30:00,16.72,17.03,16.5,16.74,1091300.0,13.2057,13.4505,13.0319,13.2215,1091300.0
2008-11-21 09:40:00,16.74,16.91,16.55,16.9,351000.0,13.2215,13.3558,13.0714,13.3479,351000.0
2008-11-21 09:50:00,16.89,16.96,16.42,16.57,391600.0,13.34,13.3953,12.9688,13.0872,391600.0
2008-11-21 10:00:00,16.56,16.74,16.46,16.64,312600.0,13.0793,13.2215,13.0004,13.1425,312600.0
2008-11-21 10:10:00,16.64,16.68,16.23,16.25,238600.0,13.1425,13.1741,12.8187,12.8345,238600.0
2008-11-21 10:20:00,16.24,16.3,16.01,16.13,702200.0,12.8266,12.874,12.6449,12.7397,702200.0
2008-11-21 10:30:00,16.13,16.18,16.0,16.12,381800.0,12.7397,12.7792,12.637,12.7318,381800.0
2008-11-21 10:40:00,16.11,16.17,15.97,15.99,463800.0,12.7239,12.7713,12.6133,12.6291,463800.0
2008-11-21 10:50:00,15.98,16.04,15.38,15.4,461800.0,12.6212,12.6686,12.1474,12.1631,461800.0
2008-11-21 11:00:00,15.4,15.52,15.19,15.37,499700.0,12.1631,12.2579,11.9973,12.1395,499700.0
2008-11-21 11:10:00,15.37,15.6,15.32,15.51,471500.0,12.1395,12.3211,12.1,12.25,471500.0
2008-11-21 11:20:00,15.52,15.95,15.5,15.95,337800.0,12.2579,12.5975,12.2421,12.5975,337800.0
2008-11-21 11:30:00,15.96,16.27,15.96,16.08,668400.0,12.6054,12.8503,12.6054,12.7002,668400.0
2008-11-21 11:40:00,16.08,16.24,16.08,16.09,174100.0,12.7002,12.8266,12.7002,12.7081,174100.0
2008-11-21 11:50:00,16.08,16.1,15.94,16.06,233500.0,12.7002,12.716,12.5896,12.6844,233500.0
2008-11-21 12:00:00,16.06,16.4,16.02,16.37,234100.0,12.6844,12.953,12.6528,12.9293,234100.0
2008-11-21 12:10:00,16.37,16.39,16.09,16.13,400400.0,12.9293,12.9451,12.7081,12.7397,400400.0
2008-11-21 12:20:00,16.13,16.25,16.11,16.19,256400.0,12.7397,12.8345,12.7239,12.7871,256400.0
2008-11-21 12:30:00,16.19,16.29,16.19,16.27,267300.0,12.7871,12.8661,12.7871,12.8503,267300.0
2008-11-21 12:40:00,16.27,16.3,16.2,16.2,206400.0,12.8503,12.874,12.795,12.795,206400.0
2008-11-21 12:50:00,16.2,16.33,16.19,16.31,230700.0,12.795,12.8977,12.7871,12.8819,230700.0
2008-11-21 13:00:00,16.31,16.33,16.17,16.19,243600.0,12.8819,12.8977,12.7713,12.7871,243600.0
2008-11-21 13:10:00,16.19,16.3,16.19,16.27,236200.0,12.7871,12.874,12.7871,12.8503,236200.0
2008-11-21 13:20:00,16.26,16.26,16.13,16.19,124100.0,12.8424,12.8424,12.7397,12.7871,124100.0
2008-11-21 13:30:00,16.19,16.28,16.18,16.27,174500.0,12.7871,12.8582,12.7792,12.8503,174500.0
2008-11-21 13:40:00,16.27,16.5,16.26,16.4,258900.0,12.8503,13.0319,12.8424,12.953,258900.0
2008-11-21 13:50:00,16.39,16.4,16.14,16.16,192300.0,12.9451,12.953,12.7476,12.7634,192300.0
2008-11-21 14:00:00,16.15,16.38,16.13,16.22,413900.0,12.7555,12.9372,12.7397,12.8108,413900.0
2008-11-21 14:10:00,16.23,16.28,16.17,16.28,226100.0,12.8187,12.8582,12.7713,12.8582,226100.0
2008-11-21 14:20:00,16.28,16.47,16.27,16.45,394800.0,12.8582,13.0082,12.8503,12.9925,394800.0
2008-11-21 14:30:00,16.44,16.45,16.2,16.27,387500.0,12.9846,12.9925,12.795,12.8503,387500.0
2008-11-21 14:40:00,16.27,16.4,16.09,16.35,414700.0,12.8503,12.953,12.7081,12.9135,414700.0
2008-11-21 14:50:00,16.35,16.4,16.16,16.26,370500.0,12.9135,12.953,12.7634,12.8424,370500.0
2008-11-21 15:00:00,16.24,16.42,16.24,16.31,541500.0,12.8266,12.9688,12.8266,12.8819,541500.0
2008-11-21 15:10:00,16.3,16.58,16.3,16.53,652500.0,12.874,13.0951,12.874,13.0556,652500.0
2008-11-21 15:20:00,16.54,16.75,16.4,16.68,589400.0,13.0635,13.2294,12.953,13.1741,589400.0
2008-11-21 15:30:00,16.66,17.2,16.42,16.99,816300.0,13.1583,13.5848,12.9688,13.419,816300.0
2008-11-21 15:40:00,16.99,17.05,16.51,16.86,789700.0,13.419,13.4663,13.0398,13.3163,789700.0
2008-11-21 15:50:00,16.86,17.2,16.78,17.16,1182600.0,13.3163,13.5848,13.2531,13.5532,1182600.0
2008-11-24 09:30:00,17.57,17.92,17.28,17.71,406200.0,13.877,14.1535,13.648,13.9876,406200.0
2008-11-24 09:40:00,17.75,18.09,17.55,18.01,273500.0,14.0192,14.2877,13.8612,14.2246,273500.0
2008-11-24 09:50:00,18.02,18.1,17.92,18.08,248300.0,14.2325,14.2956,14.1535,14.2799,248300.0
2008-11-24 10:00:00,18.09,18.19,17.8,17.92,370700.0,14.2877,14.3667,14.0587,14.1535,370700.0
2008-11-24 10:10:00,17.91,17.99,17.83,17.91,170500.0,14.1456,14.2088,14.0824,14.1456,170500.0
2008-11-24 10:20:00,17.92,18.2,17.92,18.19,217800.0,14.1535,14.3746,14.1535,14.3667,217800.0
2008-11-24 10:30:00,18.19,18.31,18.17,18.23,337500.0,14.3667,14.4615,14.3509,14.3983,337500.0
2008-11-24 10:40:00,18.23,18.41,18.23,18.32,321200.0,14.3983,14.5405,14.3983,14.4694,321200.0
2008-11-24 10:50:00,18.32,18.43,18.28,18.43,368000.0,14.4694,14.5563,14.4378,14.5563,368000.0
2008-11-24 11:00:00,18.44,18.5,18.23,18.42,238600.0,14.5642,14.6116,14.3983,14.5484,238600.0
2008-11-24 11:10:00,18.41,18.81,18.34,18.75,546600.0,14.5405,14.8564,14.4852,14.809,546600.0
2008-11-24 11:20:00,18.74,18.87,18.61,18.82,222400.0,14.8011,14.9038,14.6985,14.8643,222400.0
2008-11-24 11:30:00,18.82,18.97,18.77,18.82,254800.0,14.8643,14.9828,14.8248,14.8643,254800.0
2008-11-24 11:40:00,18.82,18.87,18.53,18.56,183200.0,14.8643,14.9038,14.6353,14.659,183200.0
2008-11-24 11:50:00,18.56,18.98,18.49,18.93,280800.0,14.659,14.9907,14.6037,14.9512,280800.0
2008-11-24 12:00:00,18.9,19.01,18.73,18.76,157300.0,14.9275,15.0144,14.7932,14.8169,157300.0
2008-11-24 12:10:00,18.74,18.8,18.52,18.56,221300.0,14.8011,14.8485,14.6274,14.659,221300.0
2008-11-24 12:20:00,18.57,18.63,18.48,18.55,234000.0,14.6669,14.7142,14.5958,14.6511,234000.0
2008-11-24 12:30:00,18.55,18.93,18.55,18.76,246800.0,14.6511,14.9512,14.6511,14.8169,246800.0
2008-11-24 12:40:00,18.73,18.84,18.6,18.69,316500.0,14.7932,14.8801,14.6906,14.7616,316500.0
2008-11-24 12:50:00,18.7,18.79,18.65,18.68,239000.0,14.7695,14.8406,14.73,14.7537,239000.0
2008-11-24 13:00:00,18.67,18.72,18.5,18.51,309900.0,14.7458,14.7853,14.6116,14.6195,309900.0
2008-11-24 13:10:00,18.5,18.59,18.46,18.55,162200.0,14.6116,14.6827,14.58,14.6511,162200.0
2008-11-24 13:20:00,18.54,18.66,18.5,18.57,116400.0,14.6432,14.7379,14.6116,14.6669,116400.0
2008-11-24 13:30:00,18.57,18.63,18.49,18.59,249300.0,14.6669,14.7142,14.6037,14.6827,249300.0
2008-11-24 13:40:00,18.6,18.65,18.48,18.56,124100.0,14.6906,14.73,14.5958,14.659,124100.0
2008-11-24 13:50:00,18.55,18.82,18.53,18.78,184500.0,14.6511,14.8643,14.6353,14.8327,184500.0
2008-11-24 14:00:00,18.78,18.83,18.63,18.66,218500.0,14.8327,14.8722,14.7142,14.7379,218500.0
2008-11-24 14:10:00,18.65,18.82,18.64,18.8,174600.0,14.73,14.8643,14.7221,14.8485,174600.0
2008-11-24 14:20:00,18.81,18.97,18.79,18.9,263900.0,14.8564,14.9828,14.8406,14.9275,263900.0
2008-11-24 14:30:00,18.9,19.1,18.83,19.0,251300.0,14.9275,15.0855,14.8722,15.0065,251300.0
2008-11-24 14:40:00,19.01,19.09,18.82,18.82,233300.0,15.0144,15.0776,14.8643,14.8643,233300.0
2008-11-24 14:50:00,18.82,18.97,18.81,18.92,229900.0,14.8643,14.9828,14.8564,14.9433,229900.0
2008-11-24 15:00:00,18.94,19.13,18.87,19.04,294700.0,14.9591,15.1092,14.9038,15.0381,294700.0
2008-11-24 15:10:00,19.05,19.13,18.87,18.89,454100.0,15.046,15.1092,14.9038,14.9196,454100.0
2008-11-24 15:20:00,18.9,19.28,18.85,19.28,349400.0,14.9275,15.2276,14.888,15.2276,349400.0
2008-11-24 15:30:00,19.28,19.34,19.06,19.08,609800.0,15.2276,15.275,15.0539,15.0697,609800.0
2008-11-24 15:40:00,19.08,19.4,19.08,19.28,745100.0,15.0697,15.3224,15.0697,15.2276,745100.0
2008-11-24 15:50:00,19.28,19.31,18.82,19.06,1363900.0,15.2276,15.2513,14.8643,15.0539,1363900.0
2008-11-25 09:30:00,19.59,20.22,19.45,20.16,352300.0,15.4725,15.9701,15.3619,15.9227,352300.0
2008-11-25 09:40:00,20.16,20.25,19.89,20.0,462400.0,15.9227,15.9937,15.7094,15.7963,462400.0
2008-11-25 09:50:00,19.99,20.07,19.94,19.96,420700.0,15.7884,15.8516,15.7489,15.7647,420700.0
2008-11-25 10:00:00,19.96,20.32,19.85,20.32,406200.0,15.7647,16.049,15.6778,16.049,406200.0
2008-11-25 10:10:00,20.34,20.38,20.04,20.14,417500.0,16.0648,16.0964,15.8279,15.9069,417500.0
2008-11-25 10:20:00,20.14,20.29,19.88,20.15,335700.0,15.9069,16.0253,15.7015,15.9148,335700.0
2008-11-25 10:30:00,20.16,20.34,20.14,20.3,448500.0,15.9227,16.0648,15.9069,16.0332,448500.0
2008-11-25 10:40:00,20.3,20.57,20.28,20.44,478300.0,16.0332,16.2465,16.0174,16.1438,478300.0
2008-11-25 10:50:00,20.45,20.54,20.41,20.47,671300.0,16.1517,16.2228,16.1201,16.1675,671300.0
2008-11-25 11:00:00,20.47,20.54,20.43,20.5,466300.0,16.1675,16.2228,16.1359,16.1912,466300.0
2008-11-25 11:10:00,20.5,20.53,20.43,20.51,233700.0,16.1912,16.2149,16.1359,16.1991,233700.0
2008-11-25 11:20:00,20.51,20.8,20.42,20.75,255100.0,16.1991,16.4281,16.128,16.3887,255100.0
2008-11-25 11:30:00,20.75,20.95,20.74,20.89,172800.0,16.3887,16.5466,16.3808,16.4992,172800.0
2008-11-25 11:40:00,20.89,20.99,20.88,20.96,227100.0,16.4992,16.5782,16.4913,16.5545,227100.0
2008-11-25 11:50:00,20.97,20.99,20.72,20.72,490000.0,16.5624,16.5782,16.365,16.365,490000.0
2008-11-25 12:00:00,20.72,20.85,20.61,20.77,154700.0,16.365,16.4676,16.2781,16.4045,154700.0
2008-11-25 12:10:00,20.76,20.77,20.58,20.63,141800.0,16.3966,16.4045,16.2544,16.2939,141800.0
2008-11-25 12:20:00,20.63,20.68,20.55,20.66,171000.0,16.2939,16.3334,16.2307,16.3176,171000.0
2008-11-25 12:30:00,20.65,20.69,20.51,20.64,158500.0,16.3097,16.3413,16.1991,16.3018,158500.0
2008-11-25 12:40:00,20.63,20.67,20.42,20.5,140400.0,16.2939,16.3255,16.128,16.1912,140400.0
2008-11-25 12:50:00,20.49,20.53,20.29,20.35,165600.0,16.1833,16.2149,16.0253,16.0727,165600.0
2008-11-25 13:00:00,20.37,20.56,20.32,20.55,132600.0,16.0885,16.2386,16.049,16.2307,132600.0
2008-11-25 13:10:00,20.56,20.68,20.41,20.54,130100.0,16.2386,16.3334,16.1201,16.2228,130100.0
2008-11-25 13:20:00,20.55,20.75,20.53,20.68,307600.0,16.2307,16.3887,16.2149,16.3334,307600.0
2008-11-25 13:30:00,20.69,20.82,20.69,20.78,154300.0,16.3413,16.4439,16.3413,16.4124,154300.0
2008-11-25 13:40:00,20.77,20.95,20.7,20.86,150600.0,16.4045,16.5466,16.3492,16.4755,150600.0
2008-11-25 13:50:00,20.86,20.91,20.67,20.7,269000.0,16.4755,16.515,16.3255,16.3492,269000.0
2008-11-25 14:00:00,20.7,20.8,20.7,20.71,169100.0,16.3492,16.4281,16.3492,16.3571,169100.0
2008-11-25 14:10:00,20.7,20.73,20.62,20.71,504500.0,16.3492,16.3729,16.286,16.3571,504500.0
2008-11-25 14:20:00,20.71,20.75,20.64,20.68,213900.0,16.3571,16.3887,16.3018,16.3334,213900.0
2008-11-25 14:30:00,20.69,20.83,20.64,20.74,305400.0,16.3413,16.4518,16.3018,16.3808,305400.0
2008-11-25 14:40:00,20.74,20.78,20.67,20.74,150900.0,16.3808,16.4124,16.3255,16.3808,150900.0
2008-11-25 14:50:00,20.74,20.99,20.66,20.96,367100.0,16.3808,16.5782,16.3176,16.5545,367100.0
2008-11-25 15:00:00,20.96,20.99,20.8,20.81,356500.0,16.5545,16.5782,16.4281,16.436,356500.0
2008-11-25 15:10:00,20.82,20.9,20.68,20.72,256500.0,16.4439,16.5071,16.3334,16.365,256500.0
2008-11-25 15:20:00,20.72,20.79,20.56,20.7,231000.0,16.365,16.4202,16.2386,16.3492,231000.0
2008-11-25 15:30:00,20.68,20.79,20.52,20.62,338400.0,16.3334,16.4202,16.207,16.286,338400.0
2008-11-25 15:40:00,20.62,20.91,20.52,20.71,552500.0,16.286,16.515,16.207,16.3571,552500.0
2008-11-25 15:50:00,20.71,20.88,20.58,20.73,789800.0,16.3571,16.4913,16.2544,16.3729,789800.0
2008-11-26 09:30:00,19.93,20.47,19.77,19.97,243700.0,15.741,16.1675,15.6146,15.7726,243700.0
2008-11-26 09:40:00,19.97,20.11,19.91,19.98,231200.0,15.7726,15.8832,15.7252,15.7805,231200.0
2008-11-26 09:50:00,20.0,20.14,19.95,20.06,225800.0,15.7963,15.9069,15.7568,15.8437,225800.0
2008-11-26 10:00:00,20.06,20.08,19.8,19.8,184400.0,15.8437,15.8595,15.6383,15.6383,184400.0
2008-11-26 10:10:00,19.81,20.03,19.72,19.93,231600.0,15.6462,15.82,15.5751,15.741,231600.0
2008-11-26 10:20:00,19.94,20.14,19.89,20.01,193100.0,15.7489,15.9069,15.7094,15.8042,193100.0
2008-11-26 10:30:00,20.02,20.04,19.9,20.01,160900.0,15.8121,15.8279,15.7173,15.8042,160900.0
2008-11-26 10:40:00,20.01,20.01,19.89,19.9,107300.0,15.8042,15.8042,15.7094,15.7173,107300.0
2008-11-26 10:50:00,19.9,20.14,19.89,20.07,185300.0,15.7173,15.9069,15.7094,15.8516,185300.0
2008-11-26 11:00:00,20.07,20.29,20.05,20.29,308300.0,15.8516,16.0253,15.8358,16.0253,308300.0
2008-11-26 11:10:00,20.3,20.62,20.3,20.58,245900.0,16.0332,16.286,16.0332,16.2544,245900.0
2008-11-26 11:20:00,20.57,20.63,20.46,20.48,182500.0,16.2465,16.2939,16.1596,16.1754,182500.0
2008-11-26 11:30:00,20.48,20.71,20.46,20.58,231600.0,16.1754,16.3571,16.1596,16.2544,231600.0
2008-11-26 11:40:00,20.59,20.62,20.47,20.6,112400.0,16.2623,16.286,16.1675,16.2702,112400.0
2008-11-26 11:50:00,20.59,20.61,20.46,20.53,126400.0,16.2623,16.2781,16.1596,16.2149,126400.0
2008-11-26 12:00:00,20.53,20.56,20.25,20.27,159800.0,16.2149,16.2386,15.9937,16.0095,159800.0
2008-11-26 12:10:00,20.28,20.33,20.17,20.28,64600.0,16.0174,16.0569,15.9306,16.0174,64600.0
2008-11-26 12:20:00,20.28,20.33,20.23,20.23,62300.0,16.0174,16.0569,15.978,15.978,62300.0
2008-11-26 12:30:00,20.23,20.26,20.13,20.18,112500.0,15.978,16.0016,15.899,15.9385,112500.0
2008-11-26 12:40:00,20.18,20.29,20.12,20.29,168100.0,15.9385,16.0253,15.8911,16.0253,168100.0
2008-11-26 12:50:00,20.29,20.35,20.19,20.25,209600.0,16.0253,16.0727,15.9464,15.9937,209600.0
2008-11-26 13:00:00,20.26,20.42,20.15,20.41,196000.0,16.0016,16.128,15.9148,16.1201,196000.0
2008-11-26 13:10:00,20.4,20.62,20.4,20.5,306900.0,16.1122,16.286,16.1122,16.1912,306900.0
2008-11-26 13:20:00,20.5,20.54,20.44,20.5,362200.0,16.1912,16.2228,16.1438,16.1912,362200.0
2008-11-26 13:30:00,20.51,20.61,20.48,20.59,209600.0,16.1991,16.2781,16.1754,16.2623,209600.0
2008-11-26 13:40:00,20.58,20.66,20.52,20.57,131200.0,16.2544,16.3176,16.207,16.2465,131200.0
2008-11-26 13:50:00,20.56,20.61,20.47,20.51,402600.0,16.2386,16.2781,16.1675,16.1991,402600.0
2008-11-26 14:00:00,20.5,20.55,20.42,20.53,169900.0,16.1912,16.2307,16.128,16.2149,169900.0
2008-11-26 14:10:00,20.53,20.58,20.48,20.58,167000.0,16.2149,16.2544,16.1754,16.2544,167000.0
2008-11-26 14:20:00,20.55,20.76,20.55,20.73,284200.0,16.2307,16.3966,16.2307,16.3729,284200.0
2008-11-26 14:30:00,20.74,20.99,20.74,20.89,174200.0,16.3808,16.5782,16.3808,16.4992,174200.0
2008-11-26 14:40:00,20.9,20.99,20.86,20.95,153700.0,16.5071,16.5782,16.4755,16.5466,153700.0
2008-11-26 14:50:00,20.96,20.99,20.92,20.94,190600.0,16.5545,16.5782,16.5229,16.5387,190600.0
2008-11-26 15:00:00,20.95,20.98,20.81,20.97,285400.0,16.5466,16.5703,16.436,16.5624,285400.0
2008-11-26 15:10:00,20.96,21.16,20.96,21.06,329200.0,16.5545,16.7125,16.5545,16.6335,329200.0
2008-11-26 15:20:00,21.07,21.07,20.91,20.99,480900.0,16.6414,16.6414,16.515,16.5782,480900.0
2008-11-26 15:30:00,20.98,21.0,20.82,20.95,286900.0,16.5703,16.5861,16.4439,16.5466,286900.0
2008-11-26 15:40:00,20.97,21.03,20.73,20.81,468800.0,16.5624,16.6098,16.3729,16.436,468800.0
2008-11-26 15:50:00,20.81,20.98,20.74,20.98,478000.0,16.436,16.5703,16.3808,16.5703,478000.0
2008-11-28 09:30:00,20.81,21.24,20.75,21.24,174300.0,16.436,16.7757,16.3887,16.7757,174300.0
2008-11-28 09:40:00,21.24,21.24,21.11,21.17,105000.0,16.7757,16.7757,16.673,16.7204,105000.0
2008-11-28 09:50:00,21.16,21.16,21.02,21.03,92400.0,16.7125,16.7125,16.6019,16.6098,92400.0
2008-11-28 10:00:00,21.03,21.05,20.98,21.01,119400.0,16.6098,16.6256,16.5703,16.594,119400.0
2008-11-28 10:10:00,21.01,21.09,20.97,21.08,164900.0,16.594,16.6572,16.5624,16.6493,164900.0
2008-11-28 10:20:00,21.07,21.16,21.04,21.04,121900.0,16.6414,16.7125,16.6177,16.6177,121900.0
2008-11-28 10:30:00,21.04,21.04,20.95,20.95,86400.0,16.6177,16.6177,16.5466,16.5466,86400.0
2008-11-28 10:40:00,20.94,21.05,20.91,21.05,115100.0,16.5387,16.6256,16.515,16.6256,115100.0
2008-11-28 10:50:00,21.04,21.13,21.04,21.09,120000.0,16.6177,16.6888,16.6177,16.6572,120000.0
2008-11-28 11:00:00,21.09,21.16,21.07,21.12,120800.0,16.6572,16.7125,16.6414,16.6809,120800.0
2008-11-28 11:10:00,21.13,21.14,20.97,20.99,80000.0,16.6888,16.6967,16.5624,16.5782,80000.0
2008-11-28 11:20:00,21.0,21.17,20.97,21.14,84900.0,16.5861,16.7204,16.5624,16.6967,84900.0
2008-11-28 11:30:00,21.15,21.15,21.0,21.02,131500.0,16.7046,16.7046,16.5861,16.6019,131500.0
2008-11-28 11:40:00,21.03,21.15,20.97,21.14,128100.0,16.6098,16.7046,16.5624,16.6967,128100.0
2008-11-28 11:50:00,21.15,21.38,21.13,21.32,111900.0,16.7046,16.8862,16.6888,16.8389,111900.0
2008-11-28 12:00:00,21.32,21.33,21.18,21.29,115300.0,16.8389,16.8467,16.7283,16.8152,115300.0
2008-11-28 12:10:00,21.28,21.32,21.08,21.14,156900.0,16.8073,16.8389,16.6493,16.6967,156900.0
2008-11-28 12:20:00,21.13,21.18,21.08,21.11,127300.0,16.6888,16.7283,16.6493,16.673,127300.0
2008-11-28 12:30:00,21.11,21.12,20.99,21.0,94000.0,16.673,16.6809,16.5782,16.5861,94000.0
2008-11-28 12:40:00,21.0,21.01,20.95,20.99,189200.0,16.5861,16.594,16.5466,16.5782,189200.0
2008-11-28 12:50:00,20.98,21.06,20.91,21.02,356100.0,16.5703,16.6335,16.515,16.6019,356100.0
2008-11-28 13:00:00,21.02,21.05,20.88,21.01,613800.0,16.6019,16.6256,16.4913,16.594,613800.0
2008-11-28 13:10:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 13:20:00,21.01,21.01,21.01,21.01,15000.0,16.594,16.594,16.594,16.594,15000.0
2008-11-28 13:30:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 13:40:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 13:50:00,21.01,21.01,21.01,21.01,100.0,16.594,16.594,16.594,16.594,100.0
2008-11-28 14:00:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 14:10:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 14:20:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 14:30:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 14:40:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 14:50:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 15:00:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 15:10:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 15:20:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 15:30:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 15:40:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-11-28 15:50:00,21.01,21.01,21.01,21.01,0.0,16.594,16.594,16.594,16.594,0.0
2008-12-01 09:30:00,21.67,21.9,20.9,21.52,412700.0,17.1153,17.2969,16.5071,16.9968,412700.0
2008-12-01 09:40:00,21.52,21.52,21.14,21.41,267100.0,16.9968,16.9968,16.6967,16.9099,267100.0
2008-12-01 09:50:00,21.41,21.46,21.12,21.18,294800.0,16.9099,16.9494,16.6809,16.7283,294800.0
2008-12-01 10:00:00,21.19,21.31,21.08,21.26,309600.0,16.7362,16.831,16.6493,16.7915,309600.0
2008-12-01 10:10:00,21.27,21.81,21.26,21.77,524900.0,16.7994,17.2259,16.7915,17.1943,524900.0
2008-12-01 10:20:00,21.74,22.05,21.71,21.84,407500.0,17.1706,17.4154,17.1469,17.2496,407500.0
2008-12-01 10:30:00,21.83,22.03,21.7,21.97,290100.0,17.2417,17.3996,17.139,17.3522,290100.0
2008-12-01 10:40:00,21.96,22.25,21.92,22.2,438100.0,17.3443,17.5734,17.3127,17.5339,438100.0
2008-12-01 10:50:00,22.19,22.44,22.16,22.2,328600.0,17.526,17.7234,17.5023,17.5339,328600.0
2008-12-01 11:00:00,22.2,22.21,21.92,21.93,276000.0,17.5339,17.5418,17.3127,17.3206,276000.0
2008-12-01 11:10:00,21.93,22.05,21.89,22.0,245800.0,17.3206,17.4154,17.289,17.3759,245800.0
2008-12-01 11:20:00,21.99,22.0,21.87,21.96,296900.0,17.368,17.3759,17.2732,17.3443,296900.0
2008-12-01 11:30:00,21.97,22.17,21.92,21.93,415000.0,17.3522,17.5102,17.3127,17.3206,415000.0
2008-12-01 11:40:00,21.93,22.0,21.9,21.93,88300.0,17.3206,17.3759,17.2969,17.3206,88300.0
2008-12-01 11:50:00,21.93,21.93,21.74,21.76,105200.0,17.3206,17.3206,17.1706,17.1864,105200.0
2008-12-01 12:00:00,21.76,21.89,21.66,21.82,95200.0,17.1864,17.289,17.1074,17.2338,95200.0
2008-12-01 12:10:00,21.82,21.98,21.76,21.79,95000.0,17.2338,17.3601,17.1864,17.2101,95000.0
2008-12-01 12:20:00,21.79,21.79,21.42,21.43,158500.0,17.2101,17.2101,16.9178,16.9257,158500.0
2008-12-01 12:30:00,21.44,21.44,21.07,21.07,280800.0,16.9336,16.9336,16.6414,16.6414,280800.0
2008-12-01 12:40:00,21.07,21.17,21.03,21.06,247300.0,16.6414,16.7204,16.6098,16.6335,247300.0
2008-12-01 12:50:00,21.06,21.09,20.92,20.92,182000.0,16.6335,16.6572,16.5229,16.5229,182000.0
2008-12-01 13:00:00,20.92,21.03,20.92,20.99,152000.0,16.5229,16.6098,16.5229,16.5782,152000.0
2008-12-01 13:10:00,20.99,21.14,20.96,20.98,204000.0,16.5782,16.6967,16.5545,16.5703,204000.0
2008-12-01 13:20:00,21.0,21.0,20.84,20.9,128600.0,16.5861,16.5861,16.4597,16.5071,128600.0
2008-12-01 13:30:00,20.89,21.01,20.86,20.95,116900.0,16.4992,16.594,16.4755,16.5466,116900.0
2008-12-01 13:40:00,20.96,20.98,20.63,20.77,205300.0,16.5545,16.5703,16.2939,16.4045,205300.0
2008-12-01 13:50:00,20.77,20.88,20.64,20.7,168800.0,16.4045,16.4913,16.3018,16.3492,168800.0
2008-12-01 14:00:00,20.71,20.77,20.63,20.76,181400.0,16.3571,16.4045,16.2939,16.3966,181400.0
2008-12-01 14:10:00,20.77,20.85,20.61,20.69,151200.0,16.4045,16.4676,16.2781,16.3413,151200.0
2008-12-01 14:20:00,20.68,20.89,20.67,20.78,168000.0,16.3334,16.4992,16.3255,16.4124,168000.0
2008-12-01 14:30:00,20.79,20.87,20.69,20.76,180200.0,16.4202,16.4834,16.3413,16.3966,180200.0
2008-12-01 14:40:00,20.75,20.98,20.7,20.87,139500.0,16.3887,16.5703,16.3492,16.4834,139500.0
2008-12-01 14:50:00,20.86,21.04,20.84,20.88,177900.0,16.4755,16.6177,16.4597,16.4913,177900.0
2008-12-01 15:00:00,20.87,20.91,20.66,20.69,171200.0,16.4834,16.515,16.3176,16.3413,171200.0
2008-12-01 15:10:00,20.69,20.74,20.58,20.65,322800.0,16.3413,16.3808,16.2544,16.3097,322800.0
2008-12-01 15:20:00,20.64,20.66,20.43,20.48,349000.0,16.3018,16.3176,16.1359,16.1754,349000.0
2008-12-01 15:30:00,20.48,20.54,20.43,20.5,343500.0,16.1754,16.2228,16.1359,16.1912,343500.0
2008-12-01 15:40:00,20.49,20.49,20.11,20.16,483300.0,16.1833,16.1833,15.8832,15.9227,483300.0
2008-12-01 15:50:00,20.16,20.26,20.04,20.09,699800.0,15.9227,16.0016,15.8279,15.8674,699800.0
2008-12-02 09:30:00,20.5,21.22,20.5,20.69,370500.0,16.1912,16.7599,16.1912,16.3413,370500.0
2008-12-02 09:40:00,20.69,20.7,20.21,20.23,321200.0,16.3413,16.3492,15.9622,15.978,321200.0
2008-12-02 09:50:00,20.24,20.3,20.05,20.25,302700.0,15.9859,16.0332,15.8358,15.9937,302700.0
2008-12-02 10:00:00,20.24,20.57,20.12,20.55,613500.0,15.9859,16.2465,15.8911,16.2307,613500.0
2008-12-02 10:10:00,20.56,20.99,20.54,20.75,423400.0,16.2386,16.5782,16.2228,16.3887,423400.0
2008-12-02 10:20:00,20.75,20.79,20.5,20.57,243100.0,16.3887,16.4202,16.1912,16.2465,243100.0
2008-12-02 10:30:00,20.57,20.76,20.57,20.67,147700.0,16.2465,16.3966,16.2465,16.3255,147700.0
2008-12-02 10:40:00,20.67,20.68,20.49,20.55,126100.0,16.3255,16.3334,16.1833,16.2307,126100.0
2008-12-02 10:50:00,20.55,20.57,20.32,20.44,119100.0,16.2307,16.2465,16.049,16.1438,119100.0
2008-12-02 11:00:00,20.45,20.47,20.3,20.46,72100.0,16.1517,16.1675,16.0332,16.1596,72100.0
2008-12-02 11:10:00,20.45,20.45,20.13,20.22,113200.0,16.1517,16.1517,15.899,15.9701,113200.0
2008-12-02 11:20:00,20.22,20.43,20.21,20.34,173500.0,15.9701,16.1359,15.9622,16.0648,173500.0
2008-12-02 11:30:00,20.34,20.41,20.16,20.17,206300.0,16.0648,16.1201,15.9227,15.9306,206300.0
2008-12-02 11:40:00,20.17,20.3,20.1,20.25,184600.0,15.9306,16.0332,15.8753,15.9937,184600.0
2008-12-02 11:50:00,20.24,20.32,20.16,20.24,197000.0,15.9859,16.049,15.9227,15.9859,197000.0
2008-12-02 12:00:00,20.24,20.34,20.23,20.31,60400.0,15.9859,16.0648,15.978,16.0411,60400.0
2008-12-02 12:10:00,20.31,20.34,20.23,20.28,99900.0,16.0411,16.0648,15.978,16.0174,99900.0
2008-12-02 12:20:00,20.28,20.34,20.27,20.31,106900.0,16.0174,16.0648,16.0095,16.0411,106900.0
2008-12-02 12:30:00,20.32,20.35,20.27,20.31,141200.0,16.049,16.0727,16.0095,16.0411,141200.0
2008-12-02 12:40:00,20.31,20.33,20.23,20.25,103800.0,16.0411,16.0569,15.978,15.9937,103800.0
2008-12-02 12:50:00,20.25,20.32,20.24,20.31,125800.0,15.9937,16.049,15.9859,16.0411,125800.0
2008-12-02 13:00:00,20.31,20.34,20.28,20.33,103400.0,16.0411,16.0648,16.0174,16.0569,103400.0
2008-12-02 13:10:00,20.33,20.5,20.33,20.41,160400.0,16.0569,16.1912,16.0569,16.1201,160400.0
2008-12-02 13:20:00,20.42,20.45,20.24,20.27,121800.0,16.128,16.1517,15.9859,16.0095,121800.0
2008-12-02 13:30:00,20.27,20.28,20.08,20.12,89800.0,16.0095,16.0174,15.8595,15.8911,89800.0
2008-12-02 13:40:00,20.11,20.18,19.95,19.97,80500.0,15.8832,15.9385,15.7568,15.7726,80500.0
2008-12-02 13:50:00,19.98,19.98,19.81,19.82,167500.0,15.7805,15.7805,15.6462,15.6541,167500.0
2008-12-02 14:00:00,19.82,19.86,19.39,19.43,283500.0,15.6541,15.6857,15.3145,15.3461,283500.0
2008-12-02 14:10:00,19.43,19.62,19.41,19.49,152500.0,15.3461,15.4962,15.3303,15.3935,152500.0
2008-12-02 14:20:00,19.49,19.49,19.25,19.43,257300.0,15.3935,15.3935,15.2039,15.3461,257300.0
2008-12-02 14:30:00,19.43,19.56,19.27,19.53,190200.0,15.3461,15.4488,15.2197,15.4251,190200.0
2008-12-02 14:40:00,19.53,19.58,19.4,19.5,122900.0,15.4251,15.4646,15.3224,15.4014,122900.0
2008-12-02 14:50:00,19.5,19.76,19.47,19.73,157600.0,15.4014,15.6067,15.3777,15.583,157600.0
2008-12-02 15:00:00,19.73,19.74,19.5,19.51,125800.0,15.583,15.5909,15.4014,15.4093,125800.0
2008-12-02 15:10:00,19.48,19.89,19.45,19.88,195400.0,15.3856,15.7094,15.3619,15.7015,195400.0
2008-12-02 15:20:00,19.9,20.26,19.89,20.16,216400.0,15.7173,16.0016,15.7094,15.9227,216400.0
2008-12-02 15:30:00,20.15,20.32,20.12,20.12,340100.0,15.9148,16.049,15.8911,15.8911,340100.0
2008-12-02 15:40:00,20.14,20.23,19.89,19.96,395100.0,15.9069,15.978,15.7094,15.7647,395100.0
2008-12-02 15:50:00,19.97,20.37,19.86,20.34,649500.0,15.7726,16.0885,15.6857,16.0648,649500.0
2008-12-03 09:30:00,19.84,20.0,19.05,19.34,336700.0,15.6699,15.7963,15.046,15.275,336700.0
2008-12-03 09:40:00,19.37,19.77,19.28,19.52,298900.0,15.2987,15.6146,15.2276,15.4172,298900.0
2008-12-03 09:50:00,19.52,19.61,19.32,19.49,222700.0,15.4172,15.4883,15.2592,15.3935,222700.0
2008-12-03 10:00:00,19.48,19.85,19.32,19.71,177300.0,15.3856,15.6778,15.2592,15.5672,177300.0
2008-12-03 10:10:00,19.7,19.87,19.59,19.78,147600.0,15.5594,15.6936,15.4725,15.6225,147600.0
2008-12-03 10:20:00,19.77,19.96,19.75,19.9,121000.0,15.6146,15.7647,15.5988,15.7173,121000.0
2008-12-03 10:30:00,19.9,20.08,19.86,19.97,193100.0,15.7173,15.8595,15.6857,15.7726,193100.0
2008-12-03 10:40:00,19.97,20.0,19.83,19.97,145600.0,15.7726,15.7963,15.662,15.7726,145600.0
2008-12-03 10:50:00,19.98,20.29,19.93,20.27,166000.0,15.7805,16.0253,15.741,16.0095,166000.0
2008-12-03 11:00:00,20.25,20.29,20.02,20.07,142800.0,15.9937,16.0253,15.8121,15.8516,142800.0
2008-12-03 11:10:00,20.07,20.4,20.05,20.3,181200.0,15.8516,16.1122,15.8358,16.0332,181200.0
2008-12-03 11:20:00,20.3,20.38,20.15,20.16,140900.0,16.0332,16.0964,15.9148,15.9227,140900.0
2008-12-03 11:30:00,20.15,20.27,20.15,20.24,120900.0,15.9148,16.0095,15.9148,15.9859,120900.0
2008-12-03 11:40:00,20.24,20.45,20.23,20.33,87800.0,15.9859,16.1517,15.978,16.0569,87800.0
2008-12-03 11:50:00,20.34,20.53,20.23,20.46,108800.0,16.0648,16.2149,15.978,16.1596,108800.0
2008-12-03 12:00:00,20.46,20.46,20.15,20.17,69400.0,16.1596,16.1596,15.9148,15.9306,69400.0
2008-12-03 12:10:00,20.18,20.31,20.18,20.19,76100.0,15.9385,16.0411,15.9385,15.9464,76100.0
2008-12-03 12:20:00,20.18,20.39,20.1,20.34,112600.0,15.9385,16.1043,15.8753,16.0648,112600.0
2008-12-03 12:30:00,20.34,20.48,20.32,20.41,95000.0,16.0648,16.1754,16.049,16.1201,95000.0
2008-12-03 12:40:00,20.41,20.43,20.22,20.31,76000.0,16.1201,16.1359,15.9701,16.0411,76000.0
2008-12-03 12:50:00,20.3,20.47,20.27,20.32,71700.0,16.0332,16.1675,16.0095,16.049,71700.0
2008-12-03 13:00:00,20.33,20.38,20.29,20.35,89900.0,16.0569,16.0964,16.0253,16.0727,89900.0
2008-12-03 13:10:00,20.34,20.39,20.32,20.36,49500.0,16.0648,16.1043,16.049,16.0806,49500.0
2008-12-03 13:20:00,20.37,20.47,20.03,20.05,117800.0,16.0885,16.1675,15.82,15.8358,117800.0
2008-12-03 13:30:00,20.05,20.06,19.86,19.92,170700.0,15.8358,15.8437,15.6857,15.7331,170700.0
2008-12-03 13:40:00,19.92,19.93,19.65,19.72,132100.0,15.7331,15.741,15.5199,15.5751,132100.0
2008-12-03 13:50:00,19.71,19.71,19.54,19.56,138600.0,15.5672,15.5672,15.433,15.4488,138600.0
2008-12-03 14:00:00,19.56,19.59,19.33,19.51,252900.0,15.4488,15.4725,15.2671,15.4093,252900.0
2008-12-03 14:10:00,19.51,19.73,19.46,19.67,218000.0,15.4093,15.583,15.3698,15.5357,218000.0
2008-12-03 14:20:00,19.67,20.01,19.62,19.99,206700.0,15.5357,15.8042,15.4962,15.7884,206700.0
2008-12-03 14:30:00,20.0,20.25,19.97,20.0,271500.0,15.7963,15.9937,15.7726,15.7963,271500.0
2008-12-03 14:40:00,20.0,20.25,19.98,20.12,191400.0,15.7963,15.9937,15.7805,15.8911,191400.0
2008-12-03 14:50:00,20.12,20.24,20.0,20.01,288300.0,15.8911,15.9859,15.7963,15.8042,288300.0
2008-12-03 15:00:00,20.01,20.11,19.78,20.06,224300.0,15.8042,15.8832,15.6225,15.8437,224300.0
2008-12-03 15:10:00,20.06,20.12,19.76,19.92,201900.0,15.8437,15.8911,15.6067,15.7331,201900.0
2008-12-03 15:20:00,19.92,20.01,19.7,19.88,206800.0,15.7331,15.8042,15.5594,15.7015,206800.0
2008-12-03 15:30:00,19.92,20.09,19.75,20.06,342700.0,15.7331,15.8674,15.5988,15.8437,342700.0
2008-12-03 15:40:00,20.06,20.34,20.05,20.27,410400.0,15.8437,16.0648,15.8358,16.0095,410400.0
2008-12-03 15:50:00,20.25,20.46,20.23,20.36,630800.0,15.9937,16.1596,15.978,16.0806,630800.0
2008-12-04 09:30:00,20.04,20.49,19.53,20.22,180000.0,15.8279,16.1833,15.4251,15.9701,180000.0
2008-12-04 09:40:00,20.21,20.6,20.18,20.59,316700.0,15.9622,16.2702,15.9385,16.2623,316700.0
2008-12-04 09:50:00,20.58,20.83,20.58,20.68,392200.0,16.2544,16.4518,16.2544,16.3334,392200.0
2008-12-04 10:00:00,20.69,20.71,20.38,20.5,281000.0,16.3413,16.3571,16.0964,16.1912,281000.0
2008-12-04 10:10:00,20.51,20.58,20.4,20.45,240400.0,16.1991,16.2544,16.1122,16.1517,240400.0
2008-12-04 10:20:00,20.46,20.69,20.45,20.62,152800.0,16.1596,16.3413,16.1517,16.286,152800.0
2008-12-04 10:30:00,20.61,20.67,20.45,20.59,220100.0,16.2781,16.3255,16.1517,16.2623,220100.0
2008-12-04 10:40:00,20.58,20.69,20.46,20.51,156600.0,16.2544,16.3413,16.1596,16.1991,156600.0
2008-12-04 10:50:00,20.5,20.74,20.45,20.69,121800.0,16.1912,16.3808,16.1517,16.3413,121800.0
2008-12-04 11:00:00,20.69,20.75,20.65,20.68,101000.0,16.3413,16.3887,16.3097,16.3334,101000.0
2008-12-04 11:10:00,20.68,20.73,20.56,20.69,62400.0,16.3334,16.3729,16.2386,16.3413,62400.0
2008-12-04 11:20:00,20.69,20.87,20.63,20.74,128700.0,16.3413,16.4834,16.2939,16.3808,128700.0
2008-12-04 11:30:00,20.71,20.71,20.51,20.57,89000.0,16.3571,16.3571,16.1991,16.2465,89000.0
2008-12-04 11:40:00,20.56,20.61,20.41,20.59,109900.0,16.2386,16.2781,16.1201,16.2623,109900.0
2008-12-04 11:50:00,20.6,20.71,20.56,20.57,78300.0,16.2702,16.3571,16.2386,16.2465,78300.0
2008-12-04 12:00:00,20.57,20.65,20.55,20.61,173500.0,16.2465,16.3097,16.2307,16.2781,173500.0
2008-12-04 12:10:00,20.61,20.72,20.59,20.6,82300.0,16.2781,16.365,16.2623,16.2702,82300.0
2008-12-04 12:20:00,20.58,20.7,20.55,20.69,96400.0,16.2544,16.3492,16.2307,16.3413,96400.0
2008-12-04 12:30:00,20.7,20.71,20.56,20.63,61800.0,16.3492,16.3571,16.2386,16.2939,61800.0
2008-12-04 12:40:00,20.63,20.67,20.54,20.58,46700.0,16.2939,16.3255,16.2228,16.2544,46700.0
2008-12-04 12:50:00,20.58,20.6,20.48,20.5,80000.0,16.2544,16.2702,16.1754,16.1912,80000.0
2008-12-04 13:00:00,20.5,20.51,20.38,20.4,89200.0,16.1912,16.1991,16.0964,16.1122,89200.0
2008-12-04 13:10:00,20.4,20.45,20.34,20.37,80900.0,16.1122,16.1517,16.0648,16.0885,80900.0
2008-12-04 13:20:00,20.36,20.37,20.26,20.26,58600.0,16.0806,16.0885,16.0016,16.0016,58600.0
2008-12-04 13:30:00,20.25,20.41,20.23,20.39,68400.0,15.9937,16.1201,15.978,16.1043,68400.0
2008-12-04 13:40:00,20.39,20.4,20.25,20.28,112600.0,16.1043,16.1122,15.9937,16.0174,112600.0
2008-12-04 13:50:00,20.27,20.42,20.25,20.3,125800.0,16.0095,16.128,15.9937,16.0332,125800.0
2008-12-04 14:00:00,20.3,20.48,20.29,20.48,77400.0,16.0332,16.1754,16.0253,16.1754,77400.0
2008-12-04 14:10:00,20.48,20.56,20.41,20.51,181400.0,16.1754,16.2386,16.1201,16.1991,181400.0
2008-12-04 14:20:00,20.5,20.52,20.45,20.49,146900.0,16.1912,16.207,16.1517,16.1833,146900.0
2008-12-04 14:30:00,20.48,20.82,20.47,20.77,195300.0,16.1754,16.4439,16.1675,16.4045,195300.0
2008-12-04 14:40:00,20.75,20.77,20.3,20.52,157800.0,16.3887,16.4045,16.0332,16.207,157800.0
2008-12-04 14:50:00,20.5,20.62,20.44,20.45,121500.0,16.1912,16.286,16.1438,16.1517,121500.0
2008-12-04 15:00:00,20.44,20.5,20.08,20.09,131200.0,16.1438,16.1912,15.8595,15.8674,131200.0
2008-12-04 15:10:00,20.08,20.11,19.68,19.82,291600.0,15.8595,15.8832,15.5436,15.6541,291600.0
2008-12-04 15:20:00,19.82,19.84,19.54,19.61,221900.0,15.6541,15.6699,15.433,15.4883,221900.0
2008-12-04 15:30:00,19.6,19.76,19.53,19.57,240500.0,15.4804,15.6067,15.4251,15.4567,240500.0
2008-12-04 15:40:00,19.58,19.82,19.56,19.69,438200.0,15.4646,15.6541,15.4488,15.5515,438200.0
2008-12-04 15:50:00,19.69,19.98,19.59,19.9,549500.0,15.5515,15.7805,15.4725,15.7173,549500.0
2008-12-05 09:30:00,19.52,19.86,19.46,19.71,176400.0,15.4172,15.6857,15.3698,15.5672,176400.0
2008-12-05 09:40:00,19.72,20.04,19.72,19.74,159200.0,15.5751,15.8279,15.5751,15.5909,159200.0
2008-12-05 09:50:00,19.74,20.07,19.71,19.75,151400.0,15.5909,15.8516,15.5672,15.5988,151400.0
2008-12-05 10:00:00,19.75,19.8,19.58,19.75,155000.0,15.5988,15.6383,15.4646,15.5988,155000.0
2008-12-05 10:10:00,19.76,19.84,19.57,19.58,201500.0,15.6067,15.6699,15.4567,15.4646,201500.0
2008-12-05 10:20:00,19.59,19.79,19.54,19.76,195800.0,15.4725,15.6304,15.433,15.6067,195800.0
2008-12-05 10:30:00,19.76,19.81,19.47,19.51,141300.0,15.6067,15.6462,15.3777,15.4093,141300.0
2008-12-05 10:40:00,19.51,19.58,19.38,19.45,201100.0,15.4093,15.4646,15.3066,15.3619,201100.0
2008-12-05 10:50:00,19.45,19.47,19.36,19.44,203000.0,15.3619,15.3777,15.2908,15.354,203000.0
2008-12-05 11:00:00,19.44,19.57,19.39,19.47,166500.0,15.354,15.4567,15.3145,15.3777,166500.0
2008-12-05 11:10:00,19.46,19.58,19.36,19.45,117500.0,15.3698,15.4646,15.2908,15.3619,117500.0
2008-12-05 11:20:00,19.45,19.46,19.25,19.32,69500.0,15.3619,15.3698,15.2039,15.2592,69500.0
2008-12-05 11:30:00,19.32,19.37,19.23,19.35,109200.0,15.2592,15.2987,15.1881,15.2829,109200.0
2008-12-05 11:40:00,19.35,19.57,19.32,19.51,124500.0,15.2829,15.4567,15.2592,15.4093,124500.0
2008-12-05 11:50:00,19.51,19.76,19.49,19.65,108400.0,15.4093,15.6067,15.3935,15.5199,108400.0
2008-12-05 12:00:00,19.65,19.75,19.6,19.75,104900.0,15.5199,15.5988,15.4804,15.5988,104900.0
2008-12-05 12:10:00,19.74,19.81,19.68,19.8,44700.0,15.5909,15.6462,15.5436,15.6383,44700.0
2008-12-05 12:20:00,19.79,19.96,19.75,19.93,76900.0,15.6304,15.7647,15.5988,15.741,76900.0
2008-12-05 12:30:00,19.95,19.95,19.66,19.7,52700.0,15.7568,15.7568,15.5278,15.5594,52700.0
2008-12-05 12:40:00,19.7,19.74,19.56,19.72,99900.0,15.5594,15.5909,15.4488,15.5751,99900.0
2008-12-05 12:50:00,19.7,19.72,19.62,19.69,90800.0,15.5594,15.5751,15.4962,15.5515,90800.0
2008-12-05 13:00:00,19.7,19.99,19.69,19.95,127300.0,15.5594,15.7884,15.5515,15.7568,127300.0
2008-12-05 13:10:00,19.94,20.11,19.9,19.99,88100.0,15.7489,15.8832,15.7173,15.7884,88100.0
2008-12-05 13:20:00,19.98,19.98,19.74,19.76,104600.0,15.7805,15.7805,15.5909,15.6067,104600.0
2008-12-05 13:30:00,19.77,19.85,19.69,19.81,117400.0,15.6146,15.6778,15.5515,15.6462,117400.0
2008-12-05 13:40:00,19.81,20.04,19.76,20.0,69000.0,15.6462,15.8279,15.6067,15.7963,69000.0
2008-12-05 13:50:00,20.0,20.15,19.95,20.01,112400.0,15.7963,15.9148,15.7568,15.8042,112400.0
2008-12-05 14:00:00,20.01,20.08,19.92,19.92,53600.0,15.8042,15.8595,15.7331,15.7331,53600.0
2008-12-05 14:10:00,19.92,19.97,19.79,19.91,68700.0,15.7331,15.7726,15.6304,15.7252,68700.0
2008-12-05 14:20:00,19.93,20.13,19.88,19.99,121000.0,15.741,15.899,15.7015,15.7884,121000.0
2008-12-05 14:30:00,19.99,20.3,19.94,20.3,86000.0,15.7884,16.0332,15.7489,16.0332,86000.0
2008-12-05 14:40:00,20.3,20.94,20.3,20.76,272000.0,16.0332,16.5387,16.0332,16.3966,272000.0
2008-12-05 14:50:00,20.78,20.82,20.54,20.63,239600.0,16.4124,16.4439,16.2228,16.2939,239600.0
2008-12-05 15:00:00,20.63,20.78,20.53,20.68,240800.0,16.2939,16.4124,16.2149,16.3334,240800.0
2008-12-05 15:10:00,20.68,21.24,20.67,21.14,405600.0,16.3334,16.7757,16.3255,16.6967,405600.0
2008-12-05 15:20:00,21.13,21.41,21.01,21.39,567400.0,16.6888,16.9099,16.594,16.8941,567400.0
2008-12-05 15:30:00,21.37,21.57,21.25,21.34,625200.0,16.8783,17.0363,16.7836,16.8546,625200.0
2008-12-05 15:40:00,21.35,21.55,21.33,21.46,664000.0,16.8625,17.0205,16.8467,16.9494,664000.0
2008-12-05 15:50:00,21.46,21.49,21.32,21.4,688500.0,16.9494,16.9731,16.8389,16.902,688500.0
2008-12-08 09:30:00,21.98,22.0,21.55,21.84,343800.0,17.3601,17.3759,17.0205,17.2496,343800.0
2008-12-08 09:40:00,21.87,21.97,21.7,21.9,226500.0,17.2732,17.3522,17.139,17.2969,226500.0
2008-12-08 09:50:00,21.9,21.91,21.64,21.68,130300.0,17.2969,17.3048,17.0916,17.1232,130300.0
2008-12-08 10:00:00,21.7,21.9,21.66,21.81,165100.0,17.139,17.2969,17.1074,17.2259,165100.0
2008-12-08 10:10:00,21.79,21.91,21.72,21.78,297200.0,17.2101,17.3048,17.1548,17.2022,297200.0
2008-12-08 10:20:00,21.76,21.88,21.72,21.82,124200.0,17.1864,17.2811,17.1548,17.2338,124200.0
2008-12-08 10:30:00,21.81,21.92,21.75,21.85,122200.0,17.2259,17.3127,17.1785,17.2575,122200.0
2008-12-08 10:40:00,21.85,21.99,21.81,21.94,120000.0,17.2575,17.368,17.2259,17.3285,120000.0
2008-12-08 10:50:00,21.92,22.09,21.83,21.91,164100.0,17.3127,17.447,17.2417,17.3048,164100.0
2008-12-08 11:00:00,21.91,21.96,21.75,21.75,134200.0,17.3048,17.3443,17.1785,17.1785,134200.0
2008-12-08 11:10:00,21.76,21.78,21.55,21.6,212400.0,17.1864,17.2022,17.0205,17.06,212400.0
2008-12-08 11:20:00,21.59,21.73,21.57,21.66,134000.0,17.0521,17.1627,17.0363,17.1074,134000.0
2008-12-08 11:30:00,21.65,21.78,21.63,21.7,94200.0,17.0995,17.2022,17.0837,17.139,94200.0
2008-12-08 11:40:00,21.7,21.7,21.41,21.45,171000.0,17.139,17.139,16.9099,16.9415,171000.0
2008-12-08 11:50:00,21.46,21.46,21.18,21.24,159500.0,16.9494,16.9494,16.7283,16.7757,159500.0
2008-12-08 12:00:00,21.25,21.34,21.18,21.26,160300.0,16.7836,16.8546,16.7283,16.7915,160300.0
2008-12-08 12:10:00,21.26,21.42,21.18,21.36,81100.0,16.7915,16.9178,16.7283,16.8704,81100.0
2008-12-08 12:20:00,21.35,21.48,21.31,21.41,79100.0,16.8625,16.9652,16.831,16.9099,79100.0
2008-12-08 12:30:00,21.41,21.43,21.31,21.31,55600.0,16.9099,16.9257,16.831,16.831,55600.0
2008-12-08 12:40:00,21.31,21.41,21.23,21.24,82700.0,16.831,16.9099,16.7678,16.7757,82700.0
2008-12-08 12:50:00,21.24,21.32,21.13,21.22,77600.0,16.7757,16.8389,16.6888,16.7599,77600.0
2008-12-08 13:00:00,21.21,21.37,21.2,21.36,104600.0,16.752,16.8783,16.7441,16.8704,104600.0
2008-12-08 13:10:00,21.35,21.42,21.13,21.15,98900.0,16.8625,16.9178,16.6888,16.7046,98900.0
2008-12-08 13:20:00,21.16,21.29,21.07,21.22,107100.0,16.7125,16.8152,16.6414,16.7599,107100.0
2008-12-08 13:30:00,21.22,21.22,20.96,21.01,201900.0,16.7599,16.7599,16.5545,16.594,201900.0
2008-12-08 13:40:00,21.0,21.1,20.95,21.0,233300.0,16.5861,16.6651,16.5466,16.5861,233300.0
2008-12-08 13:50:00,21.0,21.01,20.88,20.92,291500.0,16.5861,16.594,16.4913,16.5229,291500.0
2008-12-08 14:00:00,20.93,21.12,20.89,21.11,96100.0,16.5308,16.6809,16.4992,16.673,96100.0
2008-12-08 14:10:00,21.11,21.19,21.07,21.12,128800.0,16.673,16.7362,16.6414,16.6809,128800.0
2008-12-08 14:20:00,21.12,21.35,21.12,21.31,113600.0,16.6809,16.8625,16.6809,16.831,113600.0
2008-12-08 14:30:00,21.3,21.36,21.19,21.31,76300.0,16.8231,16.8704,16.7362,16.831,76300.0
2008-12-08 14:40:00,21.31,21.65,21.28,21.51,158300.0,16.831,17.0995,16.8073,16.9889,158300.0
2008-12-08 14:50:00,21.51,21.61,21.42,21.56,205900.0,16.9889,17.0679,16.9178,17.0284,205900.0
2008-12-08 15:00:00,21.56,21.64,21.48,21.63,235200.0,17.0284,17.0916,16.9652,17.0837,235200.0
2008-12-08 15:10:00,21.62,21.72,21.58,21.6,221700.0,17.0758,17.1548,17.0442,17.06,221700.0
2008-12-08 15:20:00,21.61,21.72,21.59,21.62,218400.0,17.0679,17.1548,17.0521,17.0758,218400.0
2008-12-08 15:30:00,21.61,21.72,21.55,21.55,261400.0,17.0679,17.1548,17.0205,17.0205,261400.0
2008-12-08 15:40:00,21.55,21.68,21.23,21.27,499600.0,17.0205,17.1232,16.7678,16.7994,499600.0
2008-12-08 15:50:00,21.26,21.64,21.26,21.45,599600.0,16.7915,17.0916,16.7915,16.9415,599600.0
2008-12-09 09:30:00,21.23,21.32,20.84,21.24,201100.0,16.7678,16.8389,16.4597,16.7757,201100.0
2008-12-09 09:40:00,21.23,21.62,21.16,21.46,140800.0,16.7678,17.0758,16.7125,16.9494,140800.0
2008-12-09 09:50:00,21.46,21.61,21.36,21.48,169800.0,16.9494,17.0679,16.8704,16.9652,169800.0
2008-12-09 10:00:00,21.49,21.7,21.49,21.65,149900.0,16.9731,17.139,16.9731,17.0995,149900.0
2008-12-09 10:10:00,21.66,21.72,21.53,21.59,135600.0,17.1074,17.1548,17.0047,17.0521,135600.0
2008-12-09 10:20:00,21.6,21.63,21.5,21.56,161900.0,17.06,17.0837,16.981,17.0284,161900.0
2008-12-09 10:30:00,21.56,21.71,21.5,21.6,368100.0,17.0284,17.1469,16.981,17.06,368100.0
2008-12-09 10:40:00,21.61,21.91,21.57,21.9,203100.0,17.0679,17.3048,17.0363,17.2969,203100.0
2008-12-09 10:50:00,21.9,22.0,21.83,21.99,444000.0,17.2969,17.3759,17.2417,17.368,444000.0
2008-12-09 11:00:00,22.0,22.18,21.96,22.02,314800.0,17.3759,17.5181,17.3443,17.3917,314800.0
2008-12-09 11:10:00,22.02,22.04,21.71,21.72,121300.0,17.3917,17.4075,17.1469,17.1548,121300.0
2008-12-09 11:20:00,21.72,21.75,21.63,21.73,112000.0,17.1548,17.1785,17.0837,17.1627,112000.0
2008-12-09 11:30:00,21.73,21.74,21.39,21.42,145000.0,17.1627,17.1706,16.8941,16.9178,145000.0
2008-12-09 11:40:00,21.41,21.5,21.31,21.35,142800.0,16.9099,16.981,16.831,16.8625,142800.0
2008-12-09 11:50:00,21.36,21.48,21.31,21.35,165200.0,16.8704,16.9652,16.831,16.8625,165200.0
2008-12-09 12:00:00,21.35,21.55,21.34,21.47,126700.0,16.8625,17.0205,16.8546,16.9573,126700.0
2008-12-09 12:10:00,21.45,21.47,21.24,21.34,148300.0,16.9415,16.9573,16.7757,16.8546,148300.0
2008-12-09 12:20:00,21.33,21.33,21.15,21.3,139800.0,16.8467,16.8467,16.7046,16.8231,139800.0
2008-12-09 12:30:00,21.31,21.54,21.31,21.46,160800.0,16.831,17.0126,16.831,16.9494,160800.0
2008-12-09 12:40:00,21.44,21.45,21.15,21.15,232700.0,16.9336,16.9415,16.7046,16.7046,232700.0
2008-12-09 12:50:00,21.15,21.19,20.84,20.84,202000.0,16.7046,16.7362,16.4597,16.4597,202000.0
2008-12-09 13:00:00,20.84,20.96,20.7,20.95,199900.0,16.4597,16.5545,16.3492,16.5466,199900.0
2008-12-09 13:10:00,20.95,21.04,20.69,20.7,156900.0,16.5466,16.6177,16.3413,16.3492,156900.0
2008-12-09 13:20:00,20.7,20.87,20.62,20.81,144800.0,16.3492,16.4834,16.286,16.436,144800.0
2008-12-09 13:30:00,20.81,20.88,20.66,20.75,116900.0,16.436,16.4913,16.3176,16.3887,116900.0
2008-12-09 13:40:00,20.75,20.91,20.72,20.9,78900.0,16.3887,16.515,16.365,16.5071,78900.0
2008-12-09 13:50:00,20.9,20.95,20.83,20.86,58400.0,16.5071,16.5466,16.4518,16.4755,58400.0
2008-12-09 14:00:00,20.86,20.86,20.51,20.53,95200.0,16.4755,16.4755,16.1991,16.2149,95200.0
2008-12-09 14:10:00,20.53,20.57,20.44,20.54,75600.0,16.2149,16.2465,16.1438,16.2228,75600.0
2008-12-09 14:20:00,20.53,20.57,20.23,20.28,141500.0,16.2149,16.2465,15.978,16.0174,141500.0
2008-12-09 14:30:00,20.27,20.35,20.19,20.35,132200.0,16.0095,16.0727,15.9464,16.0727,132200.0
2008-12-09 14:40:00,20.35,20.51,20.29,20.51,223800.0,16.0727,16.1991,16.0253,16.1991,223800.0
2008-12-09 14:50:00,20.51,20.87,20.48,20.86,177800.0,16.1991,16.4834,16.1754,16.4755,177800.0
2008-12-09 15:00:00,20.86,21.11,20.86,21.02,333400.0,16.4755,16.673,16.4755,16.6019,333400.0
2008-12-09 15:10:00,21.01,21.02,20.76,20.92,221400.0,16.594,16.6019,16.3966,16.5229,221400.0
2008-12-09 15:20:00,20.91,21.0,20.58,20.61,152400.0,16.515,16.5861,16.2544,16.2781,152400.0
2008-12-09 15:30:00,20.61,20.89,20.56,20.82,309000.0,16.2781,16.4992,16.2386,16.4439,309000.0
2008-12-09 15:40:00,20.81,20.96,20.74,20.87,329000.0,16.436,16.5545,16.3808,16.4834,329000.0
2008-12-09 15:50:00,20.88,20.89,20.73,20.79,485500.0,16.4913,16.4992,16.3729,16.4202,485500.0
2008-12-10 09:30:00,21.0,21.46,20.89,21.42,164000.0,16.5861,16.9494,16.4992,16.9178,164000.0
2008-12-10 09:40:00,21.41,21.45,21.31,21.4,121400.0,16.9099,16.9415,16.831,16.902,121400.0
2008-12-10 09:50:00,21.4,21.53,21.2,21.23,156000.0,16.902,17.0047,16.7441,16.7678,156000.0
2008-12-10 10:00:00,21.24,21.56,21.2,21.56,175800.0,16.7757,17.0284,16.7441,17.0284,175800.0
2008-12-10 10:10:00,21.57,21.81,21.54,21.77,142000.0,17.0363,17.2259,17.0126,17.1943,142000.0
2008-12-10 10:20:00,21.77,21.77,21.45,21.56,281100.0,17.1943,17.1943,16.9415,17.0284,281100.0
2008-12-10 10:30:00,21.56,21.6,21.38,21.38,145200.0,17.0284,17.06,16.8862,16.8862,145200.0
2008-12-10 10:40:00,21.39,21.43,21.2,21.2,131300.0,16.8941,16.9257,16.7441,16.7441,131300.0
2008-12-10 10:50:00,21.2,21.24,21.02,21.06,132300.0,16.7441,16.7757,16.6019,16.6335,132300.0
2008-12-10 11:00:00,21.07,21.19,21.06,21.16,141400.0,16.6414,16.7362,16.6335,16.7125,141400.0
2008-12-10 11:10:00,21.14,21.34,21.14,21.3,149400.0,16.6967,16.8546,16.6967,16.8231,149400.0
2008-12-10 11:20:00,21.29,21.31,21.23,21.28,215900.0,16.8152,16.831,16.7678,16.8073,215900.0
2008-12-10 11:30:00,21.27,21.31,21.15,21.19,259200.0,16.7994,16.831,16.7046,16.7362,259200.0
2008-12-10 11:40:00,21.19,21.43,21.19,21.38,119200.0,16.7362,16.9257,16.7362,16.8862,119200.0
2008-12-10 11:50:00,21.38,21.45,21.33,21.35,144800.0,16.8862,16.9415,16.8467,16.8625,144800.0
2008-12-10 12:00:00,21.34,21.34,21.21,21.23,147400.0,16.8546,16.8546,16.752,16.7678,147400.0
2008-12-10 12:10:00,21.22,21.41,21.2,21.38,221500.0,16.7599,16.9099,16.7441,16.8862,221500.0
2008-12-10 12:20:00,21.39,21.43,21.28,21.32,178300.0,16.8941,16.9257,16.8073,16.8389,178300.0
2008-12-10 12:30:00,21.33,21.33,21.21,21.26,179400.0,16.8467,16.8467,16.752,16.7915,179400.0
2008-12-10 12:40:00,21.25,21.29,21.18,21.21,57400.0,16.7836,16.8152,16.7283,16.752,57400.0
2008-12-10 12:50:00,21.21,21.28,21.17,21.2,60700.0,16.752,16.8073,16.7204,16.7441,60700.0
2008-12-10 13:00:00,21.21,21.35,21.18,21.31,91600.0,16.752,16.8625,16.7283,16.831,91600.0
2008-12-10 13:10:00,21.3,21.51,21.3,21.5,105400.0,16.8231,16.9889,16.8231,16.981,105400.0
2008-12-10 13:20:00,21.51,21.58,21.48,21.52,86600.0,16.9889,17.0442,16.9652,16.9968,86600.0
2008-12-10 13:30:00,21.51,21.53,21.26,21.3,167600.0,16.9889,17.0047,16.7915,16.8231,167600.0
2008-12-10 13:40:00,21.3,21.46,21.24,21.43,219200.0,16.8231,16.9494,16.7757,16.9257,219200.0
2008-12-10 13:50:00,21.43,21.43,21.16,21.23,213700.0,16.9257,16.9257,16.7125,16.7678,213700.0
2008-12-10 14:00:00,21.22,21.23,21.1,21.23,148400.0,16.7599,16.7678,16.6651,16.7678,148400.0
2008-12-10 14:10:00,21.23,21.31,21.21,21.29,95000.0,16.7678,16.831,16.752,16.8152,95000.0
2008-12-10 14:20:00,21.3,21.31,21.07,21.25,154800.0,16.8231,16.831,16.6414,16.7836,154800.0
2008-12-10 14:30:00,21.25,21.43,21.18,21.41,121300.0,16.7836,16.9257,16.7283,16.9099,121300.0
2008-12-10 14:40:00,21.41,21.53,21.35,21.37,145200.0,16.9099,17.0047,16.8625,16.8783,145200.0
2008-12-10 14:50:00,21.36,21.47,21.3,21.41,171500.0,16.8704,16.9573,16.8231,16.9099,171500.0
2008-12-10 15:00:00,21.4,21.46,21.27,21.42,176800.0,16.902,16.9494,16.7994,16.9178,176800.0
2008-12-10 15:10:00,21.41,21.59,21.38,21.51,160500.0,16.9099,17.0521,16.8862,16.9889,160500.0
2008-12-10 15:20:00,21.5,21.68,21.43,21.67,184300.0,16.981,17.1232,16.9257,17.1153,184300.0
2008-12-10 15:30:00,21.67,21.68,21.35,21.37,293000.0,17.1153,17.1232,16.8625,16.8783,293000.0
2008-12-10 15:40:00,21.37,21.64,21.34,21.57,315900.0,16.8783,17.0916,16.8546,17.0363,315900.0
2008-12-10 15:50:00,21.57,21.6,21.54,21.56,402200.0,17.0363,17.06,17.0126,17.0284,402200.0
2008-12-11 09:30:00,21.31,22.17,21.21,22.17,242600.0,16.831,17.5102,16.752,17.5102,242600.0
2008-12-11 09:40:00,22.14,22.35,22.0,22.2,245600.0,17.4865,17.6524,17.3759,17.5339,245600.0
2008-12-11 09:50:00,22.2,22.48,22.2,22.4,229600.0,17.5339,17.755,17.5339,17.6919,229600.0
2008-12-11 10:00:00,22.41,22.52,22.41,22.45,418200.0,17.6997,17.7866,17.6997,17.7313,418200.0
2008-12-11 10:10:00,22.45,22.75,22.44,22.71,196100.0,17.7313,17.9683,17.7234,17.9367,196100.0
2008-12-11 10:20:00,22.72,22.98,22.7,22.89,231400.0,17.9446,18.1499,17.9288,18.0789,231400.0
2008-12-11 10:30:00,22.87,23.1,22.82,23.02,491100.0,18.0631,18.2447,18.0236,18.1815,491100.0
2008-12-11 10:40:00,23.02,23.12,23.0,23.03,359600.0,18.1815,18.2605,18.1657,18.1894,359600.0
2008-12-11 10:50:00,23.03,23.03,22.82,22.83,569600.0,18.1894,18.1894,18.0236,18.0315,569600.0
2008-12-11 11:00:00,22.83,23.01,22.82,22.96,180000.0,18.0315,18.1736,18.0236,18.1341,180000.0
2008-12-11 11:10:00,22.96,23.2,22.96,23.11,256300.0,18.1341,18.3237,18.1341,18.2526,256300.0
2008-12-11 11:20:00,23.12,23.13,23.01,23.12,282100.0,18.2605,18.2684,18.1736,18.2605,282100.0
2008-12-11 11:30:00,23.12,23.25,23.1,23.22,194100.0,18.2605,18.3632,18.2447,18.3395,194100.0
2008-12-11 11:40:00,23.23,23.43,23.19,23.4,418200.0,18.3474,18.5054,18.3158,18.4817,418200.0
2008-12-11 11:50:00,23.4,23.53,23.38,23.5,324200.0,18.4817,18.5843,18.4659,18.5606,324200.0
2008-12-11 12:00:00,23.49,23.55,23.43,23.53,212200.0,18.5527,18.6001,18.5054,18.5843,212200.0
2008-12-11 12:10:00,23.53,23.67,23.51,23.67,605800.0,18.5843,18.6949,18.5685,18.6949,605800.0
2008-12-11 12:20:00,23.67,23.71,23.57,23.58,247000.0,18.6949,18.7265,18.6159,18.6238,247000.0
2008-12-11 12:30:00,23.58,23.72,23.51,23.7,190300.0,18.6238,18.7344,18.5685,18.7186,190300.0
2008-12-11 12:40:00,23.71,23.87,23.71,23.82,427200.0,18.7265,18.8529,18.7265,18.8134,427200.0
2008-12-11 12:50:00,23.82,23.96,23.77,23.91,211400.0,18.8134,18.924,18.7739,18.8845,211400.0
2008-12-11 13:00:00,23.9,23.96,23.76,23.76,174000.0,18.8766,18.924,18.766,18.766,174000.0
2008-12-11 13:10:00,23.77,23.77,23.63,23.65,161800.0,18.7739,18.7739,18.6633,18.6791,161800.0
2008-12-11 13:20:00,23.66,23.66,23.52,23.61,186400.0,18.687,18.687,18.5764,18.6475,186400.0
2008-12-11 13:30:00,23.61,23.79,23.61,23.79,176100.0,18.6475,18.7897,18.6475,18.7897,176100.0
2008-12-11 13:40:00,23.8,23.92,23.77,23.89,183000.0,18.7976,18.8924,18.7739,18.8687,183000.0
2008-12-11 13:50:00,23.88,23.92,23.62,23.65,226000.0,18.8608,18.8924,18.6554,18.6791,226000.0
2008-12-11 14:00:00,23.64,23.76,23.63,23.64,97100.0,18.6712,18.766,18.6633,18.6712,97100.0
2008-12-11 14:10:00,23.64,23.71,23.6,23.7,194900.0,18.6712,18.7265,18.6396,18.7186,194900.0
2008-12-11 14:20:00,23.71,23.74,23.67,23.72,306100.0,18.7265,18.7502,18.6949,18.7344,306100.0
2008-12-11 14:30:00,23.71,23.9,23.71,23.87,209300.0,18.7265,18.8766,18.7265,18.8529,209300.0
2008-12-11 14:40:00,23.86,23.89,23.76,23.81,287100.0,18.845,18.8687,18.766,18.8055,287100.0
2008-12-11 14:50:00,23.81,23.85,23.63,23.65,431300.0,18.8055,18.8371,18.6633,18.6791,431300.0
2008-12-11 15:00:00,23.64,23.64,23.38,23.43,546700.0,18.6712,18.6712,18.4659,18.5054,546700.0
2008-12-11 15:10:00,23.43,23.66,23.35,23.5,516700.0,18.5054,18.687,18.4422,18.5606,516700.0
2008-12-11 15:20:00,23.5,23.64,23.39,23.61,362600.0,18.5606,18.6712,18.4738,18.6475,362600.0
2008-12-11 15:30:00,23.61,23.69,23.46,23.62,736500.0,18.6475,18.7107,18.5291,18.6554,736500.0
2008-12-11 15:40:00,23.61,23.73,23.52,23.6,686300.0,18.6475,18.7423,18.5764,18.6396,686300.0
2008-12-11 15:50:00,23.62,23.7,23.42,23.47,908300.0,18.6554,18.7186,18.4975,18.537,908300.0
2008-12-12 09:30:00,22.82,23.12,22.55,23.08,415900.0,18.0236,18.2605,17.8103,18.2289,415900.0
2008-12-12 09:40:00,23.09,23.37,22.95,23.22,362500.0,18.2368,18.458,18.1262,18.3395,362500.0
2008-12-12 09:50:00,23.23,23.47,22.95,23.28,274600.0,18.3474,18.537,18.1262,18.3869,274600.0
2008-12-12 10:00:00,23.28,23.38,22.98,23.04,271700.0,18.3869,18.4659,18.1499,18.1973,271700.0
2008-12-12 10:10:00,23.02,23.07,22.94,23.02,302500.0,18.1815,18.221,18.1184,18.1815,302500.0
2008-12-12 10:20:00,23.02,23.13,22.93,23.06,209000.0,18.1815,18.2684,18.1105,18.2131,209000.0
2008-12-12 10:30:00,23.05,23.07,22.94,23.0,195600.0,18.2052,18.221,18.1184,18.1657,195600.0
2008-12-12 10:40:00,22.99,23.18,22.93,23.09,163800.0,18.1578,18.3079,18.1105,18.2368,163800.0
2008-12-12 10:50:00,23.08,23.34,23.06,23.25,167700.0,18.2289,18.4343,18.2131,18.3632,167700.0
2008-12-12 11:00:00,23.25,23.42,23.13,23.4,151700.0,18.3632,18.4975,18.2684,18.4817,151700.0
2008-12-12 11:10:00,23.4,23.43,23.26,23.37,188300.0,18.4817,18.5054,18.3711,18.458,188300.0
2008-12-12 11:20:00,23.38,23.45,23.23,23.25,105200.0,18.4659,18.5212,18.3474,18.3632,105200.0
2008-12-12 11:30:00,23.24,23.32,23.07,23.07,98900.0,18.3553,18.4185,18.221,18.221,98900.0
2008-12-12 11:40:00,23.08,23.19,23.05,23.1,139000.0,18.2289,18.3158,18.2052,18.2447,139000.0
2008-12-12 11:50:00,23.1,23.11,22.96,22.96,165000.0,18.2447,18.2526,18.1341,18.1341,165000.0
2008-12-12 12:00:00,22.98,23.06,22.93,23.0,118400.0,18.1499,18.2131,18.1105,18.1657,118400.0
2008-12-12 12:10:00,23.0,23.11,22.92,23.09,122900.0,18.1657,18.2526,18.1026,18.2368,122900.0
2008-12-12 12:20:00,23.08,23.13,23.04,23.08,100800.0,18.2289,18.2684,18.1973,18.2289,100800.0
2008-12-12 12:30:00,23.09,23.24,23.03,23.23,82000.0,18.2368,18.3553,18.1894,18.3474,82000.0
2008-12-12 12:40:00,23.24,23.29,23.1,23.11,71600.0,18.3553,18.3948,18.2447,18.2526,71600.0
2008-12-12 12:50:00,23.12,23.47,23.12,23.38,110700.0,18.2605,18.537,18.2605,18.4659,110700.0
2008-12-12 13:00:00,23.39,23.47,23.24,23.32,120000.0,18.4738,18.537,18.3553,18.4185,120000.0
2008-12-12 13:10:00,23.32,23.38,23.21,23.23,113600.0,18.4185,18.4659,18.3316,18.3474,113600.0
2008-12-12 13:20:00,23.23,23.4,23.12,23.16,103500.0,18.3474,18.4817,18.2605,18.2921,103500.0
2008-12-12 13:30:00,23.16,23.2,23.0,23.04,143400.0,18.2921,18.3237,18.1657,18.1973,143400.0
2008-12-12 13:40:00,23.05,23.2,23.0,23.16,113900.0,18.2052,18.3237,18.1657,18.2921,113900.0
2008-12-12 13:50:00,23.14,23.23,23.06,23.17,69400.0,18.2763,18.3474,18.2131,18.3,69400.0
2008-12-12 14:00:00,23.17,23.39,23.13,23.36,94500.0,18.3,18.4738,18.2684,18.4501,94500.0
2008-12-12 14:10:00,23.37,23.46,23.3,23.34,180700.0,18.458,18.5291,18.4027,18.4343,180700.0
2008-12-12 14:20:00,23.34,23.37,23.22,23.33,201800.0,18.4343,18.458,18.3395,18.4264,201800.0
2008-12-12 14:30:00,23.33,23.47,23.12,23.43,271500.0,18.4264,18.537,18.2605,18.5054,271500.0
2008-12-12 14:40:00,23.43,23.56,23.35,23.52,202000.0,18.5054,18.608,18.4422,18.5764,202000.0
2008-12-12 14:50:00,23.53,23.8,23.53,23.69,218500.0,18.5843,18.7976,18.5843,18.7107,218500.0
2008-12-12 15:00:00,23.68,23.84,23.58,23.63,311700.0,18.7028,18.8292,18.6238,18.6633,311700.0
2008-12-12 15:10:00,23.64,23.76,23.5,23.53,238400.0,18.6712,18.766,18.5606,18.5843,238400.0
2008-12-12 15:20:00,23.52,23.77,23.51,23.69,229700.0,18.5764,18.7739,18.5685,18.7107,229700.0
2008-12-12 15:30:00,23.69,23.73,23.51,23.62,240700.0,18.7107,18.7423,18.5685,18.6554,240700.0
2008-12-12 15:40:00,23.62,23.62,23.46,23.51,457000.0,18.6554,18.6554,18.5291,18.5685,457000.0
2008-12-12 15:50:00,23.5,23.59,23.34,23.58,613600.0,18.5606,18.6317,18.4343,18.6238,613600.0
2008-12-15 09:30:00,23.65,24.17,23.65,24.17,343100.0,18.6791,19.0898,18.6791,19.0898,343100.0
2008-12-15 09:40:00,24.17,24.4,24.0,24.28,373100.0,19.0898,19.2715,18.9556,19.1767,373100.0
2008-12-15 09:50:00,24.28,24.38,24.23,24.27,305600.0,19.1767,19.2557,19.1372,19.1688,305600.0
2008-12-15 10:00:00,24.27,24.48,24.24,24.3,410000.0,19.1688,19.3347,19.1451,19.1925,410000.0
2008-12-15 10:10:00,24.3,24.3,24.11,24.15,212200.0,19.1925,19.1925,19.0424,19.074,212200.0
2008-12-15 10:20:00,24.15,24.32,24.0,24.29,336200.0,19.074,19.2083,18.9556,19.1846,336200.0
2008-12-15 10:30:00,24.29,24.39,24.16,24.25,301700.0,19.1846,19.2636,19.0819,19.153,301700.0
2008-12-15 10:40:00,24.25,24.25,23.69,23.69,388100.0,19.153,19.153,18.7107,18.7107,388100.0
2008-12-15 10:50:00,23.69,23.97,23.69,23.95,221000.0,18.7107,18.9319,18.7107,18.9161,221000.0
2008-12-15 11:00:00,23.95,24.11,23.9,24.07,257200.0,18.9161,19.0424,18.8766,19.0108,257200.0
2008-12-15 11:10:00,24.06,24.11,23.92,23.95,212400.0,19.0029,19.0424,18.8924,18.9161,212400.0
2008-12-15 11:20:00,23.95,24.05,23.94,23.96,238800.0,18.9161,18.995,18.9082,18.924,238800.0
2008-12-15 11:30:00,23.96,24.0,23.78,23.79,116200.0,18.924,18.9556,18.7818,18.7897,116200.0
2008-12-15 11:40:00,23.79,24.0,23.79,23.98,91600.0,18.7897,18.9556,18.7897,18.9398,91600.0
2008-12-15 11:50:00,23.97,24.09,23.94,23.98,165600.0,18.9319,19.0266,18.9082,18.9398,165600.0
2008-12-15 12:00:00,23.98,24.0,23.85,23.97,110500.0,18.9398,18.9556,18.8371,18.9319,110500.0
2008-12-15 12:10:00,23.97,24.03,23.97,24.01,236600.0,18.9319,18.9792,18.9319,18.9635,236600.0
2008-12-15 12:20:00,24.02,24.1,24.0,24.08,192600.0,18.9714,19.0345,18.9556,19.0187,192600.0
2008-12-15 12:30:00,24.08,24.1,23.98,24.01,157300.0,19.0187,19.0345,18.9398,18.9635,157300.0
2008-12-15 12:40:00,24.0,24.01,23.92,23.94,86600.0,18.9556,18.9635,18.8924,18.9082,86600.0
2008-12-15 12:50:00,23.94,24.0,23.91,23.96,124900.0,18.9082,18.9556,18.8845,18.924,124900.0
2008-12-15 13:00:00,23.96,23.97,23.66,23.7,212900.0,18.924,18.9319,18.687,18.7186,212900.0
2008-12-15 13:10:00,23.7,23.78,23.68,23.76,77600.0,18.7186,18.7818,18.7028,18.766,77600.0
2008-12-15 13:20:00,23.75,23.88,23.75,23.88,142700.0,18.7581,18.8608,18.7581,18.8608,142700.0
2008-12-15 13:30:00,23.87,23.94,23.79,23.88,205400.0,18.8529,18.9082,18.7897,18.8608,205400.0
2008-12-15 13:40:00,23.87,23.93,23.78,23.88,104700.0,18.8529,18.9003,18.7818,18.8608,104700.0
2008-12-15 13:50:00,23.88,23.89,23.79,23.83,86100.0,18.8608,18.8687,18.7897,18.8213,86100.0
2008-12-15 14:00:00,23.85,23.98,23.83,23.91,110900.0,18.8371,18.9398,18.8213,18.8845,110900.0
2008-12-15 14:10:00,23.9,23.92,23.77,23.83,133100.0,18.8766,18.8924,18.7739,18.8213,133100.0
2008-12-15 14:20:00,23.84,24.02,23.83,23.93,317000.0,18.8292,18.9714,18.8213,18.9003,317000.0
2008-12-15 14:30:00,23.91,23.93,23.8,23.84,139100.0,18.8845,18.9003,18.7976,18.8292,139100.0
2008-12-15 14:40:00,23.83,23.91,23.75,23.81,92900.0,18.8213,18.8845,18.7581,18.8055,92900.0
2008-12-15 14:50:00,23.81,23.87,23.73,23.74,99400.0,18.8055,18.8529,18.7423,18.7502,99400.0
2008-12-15 15:00:00,23.75,23.83,23.68,23.7,171800.0,18.7581,18.8213,18.7028,18.7186,171800.0
2008-12-15 15:10:00,23.7,23.72,23.51,23.58,221000.0,18.7186,18.7344,18.5685,18.6238,221000.0
2008-12-15 15:20:00,23.58,23.63,23.46,23.55,230000.0,18.6238,18.6633,18.5291,18.6001,230000.0
2008-12-15 15:30:00,23.55,24.04,23.51,23.95,382800.0,18.6001,18.9871,18.5685,18.9161,382800.0
2008-12-15 15:40:00,23.94,24.23,23.94,23.99,845800.0,18.9082,19.1372,18.9082,18.9477,845800.0
2008-12-15 15:50:00,23.97,24.05,23.74,23.78,1230600.0,18.9319,18.995,18.7502,18.7818,1230600.0
2008-12-16 09:30:00,23.12,24.18,22.5,24.06,376200.0,18.2605,19.0977,17.7708,19.0029,376200.0
2008-12-16 09:40:00,24.08,24.1,23.89,23.98,517700.0,19.0187,19.0345,18.8687,18.9398,517700.0
2008-12-16 09:50:00,23.99,24.02,23.8,23.85,215200.0,18.9477,18.9714,18.7976,18.8371,215200.0
2008-12-16 10:00:00,23.85,24.09,23.8,24.05,160600.0,18.8371,19.0266,18.7976,18.995,160600.0
2008-12-16 10:10:00,24.05,24.22,23.99,24.13,198600.0,18.995,19.1293,18.9477,19.0582,198600.0
2008-12-16 10:20:00,24.15,24.19,24.0,24.14,129900.0,19.074,19.1056,18.9556,19.0661,129900.0
2008-12-16 10:30:00,24.14,24.21,24.07,24.09,145700.0,19.0661,19.1214,19.0108,19.0266,145700.0
2008-12-16 10:40:00,24.11,24.13,24.03,24.09,138300.0,19.0424,19.0582,18.9792,19.0266,138300.0
2008-12-16 10:50:00,24.08,24.12,24.01,24.03,132400.0,19.0187,19.0503,18.9635,18.9792,132400.0
2008-12-16 11:00:00,24.03,24.05,23.92,23.98,193900.0,18.9792,18.995,18.8924,18.9398,193900.0
2008-12-16 11:10:00,23.97,23.98,23.85,23.86,132200.0,18.9319,18.9398,18.8371,18.845,132200.0
2008-12-16 11:20:00,23.84,24.0,23.82,24.0,107700.0,18.8292,18.9556,18.8134,18.9556,107700.0
2008-12-16 11:30:00,24.0,24.02,23.92,23.97,136600.0,18.9556,18.9714,18.8924,18.9319,136600.0
2008-12-16 11:40:00,23.97,23.97,23.88,23.93,69600.0,18.9319,18.9319,18.8608,18.9003,69600.0
2008-12-16 11:50:00,23.93,23.98,23.84,23.93,66200.0,18.9003,18.9398,18.8292,18.9003,66200.0
2008-12-16 12:00:00,23.93,23.97,23.86,23.88,67600.0,18.9003,18.9319,18.845,18.8608,67600.0
2008-12-16 12:10:00,23.89,23.99,23.83,23.97,134100.0,18.8687,18.9477,18.8213,18.9319,134100.0
2008-12-16 12:20:00,23.98,24.0,23.95,23.98,85100.0,18.9398,18.9556,18.9161,18.9398,85100.0
2008-12-16 12:30:00,23.98,24.0,23.93,23.93,166200.0,18.9398,18.9556,18.9003,18.9003,166200.0
2008-12-16 12:40:00,23.94,23.99,23.92,23.93,231100.0,18.9082,18.9477,18.8924,18.9003,231100.0
2008-12-16 12:50:00,23.93,23.93,23.79,23.85,119300.0,18.9003,18.9003,18.7897,18.8371,119300.0
2008-12-16 13:00:00,23.85,23.85,23.75,23.82,124200.0,18.8371,18.8371,18.7581,18.8134,124200.0
2008-12-16 13:10:00,23.81,23.84,23.78,23.82,154100.0,18.8055,18.8292,18.7818,18.8134,154100.0
2008-12-16 13:20:00,23.82,23.86,23.74,23.79,180800.0,18.8134,18.845,18.7502,18.7897,180800.0
2008-12-16 13:30:00,23.78,23.84,23.7,23.81,151400.0,18.7818,18.8292,18.7186,18.8055,151400.0
2008-12-16 13:40:00,23.81,24.0,23.8,23.95,298400.0,18.8055,18.9556,18.7976,18.9161,298400.0
2008-12-16 13:50:00,23.94,23.99,23.88,23.91,148800.0,18.9082,18.9477,18.8608,18.8845,148800.0
2008-12-16 14:00:00,23.9,23.98,23.88,23.94,180800.0,18.8766,18.9398,18.8608,18.9082,180800.0
2008-12-16 14:10:00,23.94,24.09,23.65,23.84,160000.0,18.9082,19.0266,18.6791,18.8292,160000.0
2008-12-16 14:20:00,23.84,24.25,23.84,24.25,399600.0,18.8292,19.153,18.8292,19.153,399600.0
2008-12-16 14:30:00,24.25,24.5,24.13,24.44,377100.0,19.153,19.3505,19.0582,19.3031,377100.0
2008-12-16 14:40:00,24.43,24.44,24.04,24.18,401700.0,19.2952,19.3031,18.9871,19.0977,401700.0
2008-12-16 14:50:00,24.18,24.5,24.14,24.47,395800.0,19.0977,19.3505,19.0661,19.3268,395800.0
2008-12-16 15:00:00,24.47,24.66,24.29,24.58,353600.0,19.3268,19.4768,19.1846,19.4136,353600.0
2008-12-16 15:10:00,24.58,24.89,24.55,24.74,631500.0,19.4136,19.6585,19.39,19.54,631500.0
2008-12-16 15:20:00,24.75,24.86,24.71,24.74,551700.0,19.5479,19.6348,19.5163,19.54,551700.0
2008-12-16 15:30:00,24.74,24.79,24.39,24.43,776100.0,19.54,19.5795,19.2636,19.2952,776100.0
2008-12-16 15:40:00,24.42,24.44,24.06,24.23,1026700.0,19.2873,19.3031,19.0029,19.1372,1026700.0
2008-12-16 15:50:00,24.24,24.56,24.2,24.34,1101900.0,19.1451,19.3979,19.1135,19.2241,1101900.0
2008-12-17 09:30:00,23.96,24.13,23.79,24.1,354100.0,18.924,19.0582,18.7897,19.0345,354100.0
2008-12-17 09:40:00,24.11,24.15,23.74,23.9,267800.0,19.0424,19.074,18.7502,18.8766,267800.0
2008-12-17 09:50:00,23.91,24.05,23.87,24.05,212300.0,18.8845,18.995,18.8529,18.995,212300.0
2008-12-17 10:00:00,24.05,24.1,23.98,24.02,268300.0,18.995,19.0345,18.9398,18.9714,268300.0
2008-12-17 10:10:00,24.04,24.05,23.75,23.88,239100.0,18.9871,18.995,18.7581,18.8608,239100.0
2008-12-17 10:20:00,23.9,23.9,23.67,23.79,129100.0,18.8766,18.8766,18.6949,18.7897,129100.0
2008-12-17 10:30:00,23.8,23.92,23.77,23.9,108700.0,18.7976,18.8924,18.7739,18.8766,108700.0
2008-12-17 10:40:00,23.89,23.96,23.83,23.9,103000.0,18.8687,18.924,18.8213,18.8766,103000.0
2008-12-17 10:50:00,23.89,24.02,23.88,24.0,169000.0,18.8687,18.9714,18.8608,18.9556,169000.0
2008-12-17 11:00:00,24.01,24.15,23.98,24.15,209600.0,18.9635,19.074,18.9398,19.074,209600.0
2008-12-17 11:10:00,24.15,24.2,24.0,24.05,137500.0,19.074,19.1135,18.9556,18.995,137500.0
2008-12-17 11:20:00,24.06,24.12,23.92,23.92,134700.0,19.0029,19.0503,18.8924,18.8924,134700.0
2008-12-17 11:30:00,23.92,24.14,23.92,24.11,164200.0,18.8924,19.0661,18.8924,19.0424,164200.0
2008-12-17 11:40:00,24.12,24.22,24.1,24.15,155800.0,19.0503,19.1293,19.0345,19.074,155800.0
2008-12-17 11:50:00,24.15,24.27,24.12,24.2,167300.0,19.074,19.1688,19.0503,19.1135,167300.0
2008-12-17 12:00:00,24.2,24.43,24.11,24.39,125400.0,19.1135,19.2952,19.0424,19.2636,125400.0
2008-12-17 12:10:00,24.39,24.61,24.33,24.52,329700.0,19.2636,19.4373,19.2162,19.3663,329700.0
2008-12-17 12:20:00,24.52,24.64,24.49,24.6,173400.0,19.3663,19.461,19.3426,19.4294,173400.0
2008-12-17 12:30:00,24.6,24.74,24.55,24.58,117400.0,19.4294,19.54,19.39,19.4136,117400.0
2008-12-17 12:40:00,24.58,24.6,24.46,24.5,130300.0,19.4136,19.4294,19.3189,19.3505,130300.0
2008-12-17 12:50:00,24.51,24.6,24.44,24.52,211100.0,19.3584,19.4294,19.3031,19.3663,211100.0
2008-12-17 13:00:00,24.51,24.55,24.43,24.54,99200.0,19.3584,19.39,19.2952,19.3821,99200.0
2008-12-17 13:10:00,24.55,24.62,24.5,24.58,72300.0,19.39,19.4452,19.3505,19.4136,72300.0
2008-12-17 13:20:00,24.59,24.69,24.55,24.57,68200.0,19.4215,19.5005,19.39,19.4057,68200.0
2008-12-17 13:30:00,24.56,24.69,24.53,24.69,90500.0,19.3979,19.5005,19.3742,19.5005,90500.0
2008-12-17 13:40:00,24.68,24.77,24.63,24.67,92700.0,19.4926,19.5637,19.4531,19.4847,92700.0
2008-12-17 13:50:00,24.67,24.82,24.6,24.77,75000.0,19.4847,19.6032,19.4294,19.5637,75000.0
2008-12-17 14:00:00,24.76,24.84,24.67,24.76,76100.0,19.5558,19.619,19.4847,19.5558,76100.0
2008-12-17 14:10:00,24.74,24.77,24.59,24.59,151900.0,19.54,19.5637,19.4215,19.4215,151900.0
2008-12-17 14:20:00,24.6,24.69,24.43,24.49,169300.0,19.4294,19.5005,19.2952,19.3426,169300.0
2008-12-17 14:30:00,24.49,24.52,24.29,24.33,128100.0,19.3426,19.3663,19.1846,19.2162,128100.0
2008-12-17 14:40:00,24.32,24.56,24.27,24.55,185600.0,19.2083,19.3979,19.1688,19.39,185600.0
2008-12-17 14:50:00,24.56,24.57,24.36,24.45,95100.0,19.3979,19.4057,19.2399,19.311,95100.0
2008-12-17 15:00:00,24.45,24.56,24.11,24.12,515400.0,19.311,19.3979,19.0424,19.0503,515400.0
2008-12-17 15:10:00,24.12,24.27,23.99,24.23,268100.0,19.0503,19.1688,18.9477,19.1372,268100.0
2008-12-17 15:20:00,24.23,24.29,24.02,24.13,190500.0,19.1372,19.1846,18.9714,19.0582,190500.0
2008-12-17 15:30:00,24.14,24.15,23.83,23.85,352900.0,19.0661,19.074,18.8213,18.8371,352900.0
2008-12-17 15:40:00,23.85,24.07,23.79,24.04,498800.0,18.8371,19.0108,18.7897,18.9871,498800.0
2008-12-17 15:50:00,24.05,24.2,23.85,23.86,524100.0,18.995,19.1135,18.8371,18.845,524100.0
2008-12-18 09:30:00,24.16,24.33,23.69,24.18,280500.0,19.0819,19.2162,18.7107,19.0977,280500.0
2008-12-18 09:40:00,24.15,24.51,24.15,24.27,148900.0,19.074,19.3584,19.074,19.1688,148900.0
2008-12-18 09:50:00,24.28,24.29,24.15,24.23,156600.0,19.1767,19.1846,19.074,19.1372,156600.0
2008-12-18 10:00:00,24.24,24.45,24.22,24.41,195700.0,19.1451,19.311,19.1293,19.2794,195700.0
2008-12-18 10:10:00,24.41,24.5,24.35,24.41,102200.0,19.2794,19.3505,19.232,19.2794,102200.0
2008-12-18 10:20:00,24.4,24.65,24.4,24.61,132400.0,19.2715,19.4689,19.2715,19.4373,132400.0
2008-12-18 10:30:00,24.58,24.74,24.57,24.73,90300.0,19.4136,19.54,19.4057,19.5321,90300.0
2008-12-18 10:40:00,24.74,24.75,24.6,24.7,222100.0,19.54,19.5479,19.4294,19.5084,222100.0
2008-12-18 10:50:00,24.71,24.83,24.69,24.75,128000.0,19.5163,19.6111,19.5005,19.5479,128000.0
2008-12-18 11:00:00,24.75,24.9,24.75,24.83,187100.0,19.5479,19.6664,19.5479,19.6111,187100.0
2008-12-18 11:10:00,24.83,24.92,24.8,24.9,192400.0,19.6111,19.6822,19.5874,19.6664,192400.0
2008-12-18 11:20:00,24.9,24.94,24.88,24.92,168900.0,19.6664,19.698,19.6506,19.6822,168900.0
2008-12-18 11:30:00,24.92,24.95,24.89,24.94,138600.0,19.6822,19.7059,19.6585,19.698,138600.0
2008-12-18 11:40:00,24.94,25.0,24.91,24.98,86200.0,19.698,19.7454,19.6743,19.7296,86200.0
2008-12-18 11:50:00,24.98,24.99,24.91,24.93,106900.0,19.7296,19.7375,19.6743,19.6901,106900.0
2008-12-18 12:00:00,24.92,24.95,24.89,24.9,97300.0,19.6822,19.7059,19.6585,19.6664,97300.0
2008-12-18 12:10:00,24.9,24.96,24.89,24.94,123200.0,19.6664,19.7138,19.6585,19.698,123200.0
2008-12-18 12:20:00,24.95,24.97,24.77,24.85,158600.0,19.7059,19.7217,19.5637,19.6269,158600.0
2008-12-18 12:30:00,24.83,24.95,24.83,24.88,160000.0,19.6111,19.7059,19.6111,19.6506,160000.0
2008-12-18 12:40:00,24.88,24.99,24.82,24.99,197000.0,19.6506,19.7375,19.6032,19.7375,197000.0
2008-12-18 12:50:00,24.97,25.0,24.94,24.96,202900.0,19.7217,19.7454,19.698,19.7138,202900.0
2008-12-18 13:00:00,24.96,25.0,24.95,24.99,76400.0,19.7138,19.7454,19.7059,19.7375,76400.0
2008-12-18 13:10:00,25.0,25.0,24.95,25.0,197200.0,19.7454,19.7454,19.7059,19.7454,197200.0
2008-12-18 13:20:00,25.0,25.08,24.89,25.0,352800.0,19.7454,19.8086,19.6585,19.7454,352800.0
2008-12-18 13:30:00,25.01,25.06,24.97,25.0,81200.0,19.7533,19.7928,19.7217,19.7454,81200.0
2008-12-18 13:40:00,25.02,25.02,24.8,24.87,170100.0,19.7612,19.7612,19.5874,19.6427,170100.0
2008-12-18 13:50:00,24.87,24.97,24.83,24.92,273500.0,19.6427,19.7217,19.6111,19.6822,273500.0
2008-12-18 14:00:00,24.92,24.97,24.9,24.94,119200.0,19.6822,19.7217,19.6664,19.698,119200.0
2008-12-18 14:10:00,24.93,24.95,24.9,24.91,205600.0,19.6901,19.7059,19.6664,19.6743,205600.0
2008-12-18 14:20:00,24.91,24.92,24.69,24.78,670500.0,19.6743,19.6822,19.5005,19.5716,670500.0
2008-12-18 14:30:00,24.77,24.86,24.74,24.8,319000.0,19.5637,19.6348,19.54,19.5874,319000.0
2008-12-18 14:40:00,24.8,24.88,24.79,24.86,259300.0,19.5874,19.6506,19.5795,19.6348,259300.0
2008-12-18 14:50:00,24.84,24.89,24.8,24.81,123600.0,19.619,19.6585,19.5874,19.5953,123600.0
2008-12-18 15:00:00,24.81,24.87,24.78,24.81,271700.0,19.5953,19.6427,19.5716,19.5953,271700.0
2008-12-18 15:10:00,24.81,24.82,24.6,24.7,237000.0,19.5953,19.6032,19.4294,19.5084,237000.0
2008-12-18 15:20:00,24.71,24.74,24.44,24.52,648900.0,19.5163,19.54,19.3031,19.3663,648900.0
2008-12-18 15:30:00,24.52,24.75,24.49,24.73,432300.0,19.3663,19.5479,19.3426,19.5321,432300.0
2008-12-18 15:40:00,24.73,24.95,24.71,24.9,582800.0,19.5321,19.7059,19.5163,19.6664,582800.0
2008-12-18 15:50:00,24.9,25.0,24.78,24.9,852300.0,19.6664,19.7454,19.5716,19.6664,852300.0
2008-12-19 09:30:00,25.02,25.25,24.92,25.19,3085600.0,19.7612,19.9428,19.6822,19.8954,3085600.0
2008-12-19 09:40:00,25.18,25.39,25.17,25.36,419900.0,19.8875,20.0534,19.8796,20.0297,419900.0
2008-12-19 09:50:00,25.36,25.49,25.17,25.18,215500.0,20.0297,20.1324,19.8796,19.8875,215500.0
2008-12-19 10:00:00,25.18,25.4,25.17,25.34,341000.0,19.8875,20.0613,19.8796,20.0139,341000.0
2008-12-19 10:10:00,25.33,25.5,25.31,25.48,378700.0,20.006,20.1403,19.9902,20.1245,378700.0
2008-12-19 10:20:00,25.49,25.93,25.48,25.93,545100.0,20.1324,20.4799,20.1245,20.4799,545100.0
2008-12-19 10:30:00,25.92,25.95,25.61,25.7,409500.0,20.472,20.4957,20.2272,20.2982,409500.0
2008-12-19 10:40:00,25.72,25.75,25.61,25.67,239700.0,20.314,20.3377,20.2272,20.2745,239700.0
2008-12-19 10:50:00,25.67,25.81,25.66,25.78,247000.0,20.2745,20.3851,20.2666,20.3614,247000.0
2008-12-19 11:00:00,25.8,25.9,25.73,25.88,275000.0,20.3772,20.4562,20.3219,20.4404,275000.0
2008-12-19 11:10:00,25.89,25.93,25.83,25.84,247800.0,20.4483,20.4799,20.4009,20.4088,247800.0
2008-12-19 11:20:00,25.85,25.96,25.81,25.86,349800.0,20.4167,20.5036,20.3851,20.4246,349800.0
2008-12-19 11:30:00,25.86,25.99,25.82,25.94,399900.0,20.4246,20.5273,20.393,20.4878,399900.0
2008-12-19 11:40:00,25.95,25.98,25.79,25.8,277800.0,20.4957,20.5194,20.3693,20.3772,277800.0
2008-12-19 11:50:00,25.8,25.81,25.67,25.74,219300.0,20.3772,20.3851,20.2745,20.3298,219300.0
2008-12-19 12:00:00,25.74,25.93,25.74,25.85,258600.0,20.3298,20.4799,20.3298,20.4167,258600.0
2008-12-19 12:10:00,25.87,26.0,25.86,25.99,206700.0,20.4325,20.5352,20.4246,20.5273,206700.0
2008-12-19 12:20:00,25.99,26.34,25.94,26.3,503300.0,20.5273,20.8037,20.4878,20.7721,503300.0
2008-12-19 12:30:00,26.32,26.56,26.3,26.34,518600.0,20.7879,20.9775,20.7721,20.8037,518600.0
2008-12-19 12:40:00,26.34,26.39,26.1,26.16,324900.0,20.8037,20.8432,20.6142,20.6616,324900.0
2008-12-19 12:50:00,26.17,26.3,26.13,26.3,307400.0,20.6695,20.7721,20.6379,20.7721,307400.0
2008-12-19 13:00:00,26.29,26.4,26.28,26.34,202300.0,20.7642,20.8511,20.7563,20.8037,202300.0
2008-12-19 13:10:00,26.35,26.38,26.21,26.25,192100.0,20.8116,20.8353,20.701,20.7326,192100.0
2008-12-19 13:20:00,26.24,26.34,26.23,26.3,157500.0,20.7247,20.8037,20.7168,20.7721,157500.0
2008-12-19 13:30:00,26.3,26.32,26.2,26.21,182300.0,20.7721,20.7879,20.6931,20.701,182300.0
2008-12-19 13:40:00,26.22,26.27,26.05,26.07,264200.0,20.7089,20.7484,20.5747,20.5905,264200.0
2008-12-19 13:50:00,26.07,26.19,26.04,26.19,258400.0,20.5905,20.6852,20.5668,20.6852,258400.0
2008-12-19 14:00:00,26.19,26.27,26.14,26.18,290200.0,20.6852,20.7484,20.6458,20.6774,290200.0
2008-12-19 14:10:00,26.19,26.22,26.09,26.14,136000.0,20.6852,20.7089,20.6063,20.6458,136000.0
2008-12-19 14:20:00,26.13,26.15,26.01,26.14,186200.0,20.6379,20.6537,20.5431,20.6458,186200.0
2008-12-19 14:30:00,26.14,26.22,26.1,26.19,123300.0,20.6458,20.7089,20.6142,20.6852,123300.0
2008-12-19 14:40:00,26.19,26.35,26.19,26.34,271700.0,20.6852,20.8116,20.6852,20.8037,271700.0
2008-12-19 14:50:00,26.34,26.39,26.27,26.29,216600.0,20.8037,20.8432,20.7484,20.7642,216600.0
2008-12-19 15:00:00,26.3,26.37,26.2,26.34,365900.0,20.7721,20.8274,20.6931,20.8037,365900.0
2008-12-19 15:10:00,26.34,26.34,26.18,26.25,324500.0,20.8037,20.8037,20.6774,20.7326,324500.0
2008-12-19 15:20:00,26.25,26.56,26.16,26.53,540500.0,20.7326,20.9775,20.6616,20.9538,540500.0
2008-12-19 15:30:00,26.53,26.72,26.5,26.65,717100.0,20.9538,21.1039,20.9301,21.0486,717100.0
2008-12-19 15:40:00,26.65,26.92,26.59,26.87,1025800.0,21.0486,21.2618,21.0012,21.2223,1025800.0
2008-12-19 15:50:00,26.87,26.9,26.39,26.5,944500.0,21.2223,21.246,20.8432,20.9301,944500.0
2008-12-22 09:30:00,26.47,26.82,25.93,25.93,234300.0,20.9064,21.1828,20.4799,20.4799,234300.0
2008-12-22 09:40:00,25.92,26.29,25.82,26.27,157600.0,20.472,20.7642,20.393,20.7484,157600.0
2008-12-22 09:50:00,26.28,26.32,26.2,26.32,128700.0,20.7563,20.7879,20.6931,20.7879,128700.0
2008-12-22 10:00:00,26.32,26.4,26.26,26.39,163800.0,20.7879,20.8511,20.7405,20.8432,163800.0
2008-12-22 10:10:00,26.38,26.39,26.03,26.07,212200.0,20.8353,20.8432,20.5589,20.5905,212200.0
2008-12-22 10:20:00,26.07,26.1,25.9,25.93,233700.0,20.5905,20.6142,20.4562,20.4799,233700.0
2008-12-22 10:30:00,25.94,26.06,25.86,25.94,431700.0,20.4878,20.5826,20.4246,20.4878,431700.0
2008-12-22 10:40:00,25.93,26.0,25.86,26.0,159700.0,20.4799,20.5352,20.4246,20.5352,159700.0
2008-12-22 10:50:00,26.0,26.05,25.96,26.02,151700.0,20.5352,20.5747,20.5036,20.551,151700.0
2008-12-22 11:00:00,26.02,26.04,25.89,25.89,190200.0,20.551,20.5668,20.4483,20.4483,190200.0
2008-12-22 11:10:00,25.89,25.92,25.85,25.89,119100.0,20.4483,20.472,20.4167,20.4483,119100.0
2008-12-22 11:20:00,25.88,25.9,25.79,25.87,136800.0,20.4404,20.4562,20.3693,20.4325,136800.0
2008-12-22 11:30:00,25.87,25.87,25.65,25.83,188600.0,20.4325,20.4325,20.2587,20.4009,188600.0
2008-12-22 11:40:00,25.83,25.84,25.7,25.79,143200.0,20.4009,20.4088,20.2982,20.3693,143200.0
2008-12-22 11:50:00,25.79,25.8,25.71,25.75,118300.0,20.3693,20.3772,20.3061,20.3377,118300.0
2008-12-22 12:00:00,25.74,25.81,25.69,25.72,111000.0,20.3298,20.3851,20.2903,20.314,111000.0
2008-12-22 12:10:00,25.72,25.92,25.72,25.9,117000.0,20.314,20.472,20.314,20.4562,117000.0
2008-12-22 12:20:00,25.9,25.9,25.68,25.79,117900.0,20.4562,20.4562,20.2824,20.3693,117900.0
2008-12-22 12:30:00,25.78,25.78,25.65,25.65,97500.0,20.3614,20.3614,20.2587,20.2587,97500.0
2008-12-22 12:40:00,25.66,25.77,25.65,25.73,102600.0,20.2666,20.3535,20.2587,20.3219,102600.0
2008-12-22 12:50:00,25.73,25.74,25.65,25.66,117600.0,20.3219,20.3298,20.2587,20.2666,117600.0
2008-12-22 13:00:00,25.66,25.72,25.55,25.57,103300.0,20.2666,20.314,20.1798,20.1956,103300.0
2008-12-22 13:10:00,25.57,25.61,25.45,25.49,93500.0,20.1956,20.2272,20.1008,20.1324,93500.0
2008-12-22 13:20:00,25.48,25.5,25.33,25.34,96100.0,20.1245,20.1403,20.006,20.0139,96100.0
2008-12-22 13:30:00,25.34,25.56,25.31,25.56,243400.0,20.0139,20.1877,19.9902,20.1877,243400.0
2008-12-22 13:40:00,25.56,25.61,25.3,25.3,231700.0,20.1877,20.2272,19.9823,19.9823,231700.0
2008-12-22 13:50:00,25.32,25.4,25.26,25.35,151500.0,19.9981,20.0613,19.9507,20.0218,151500.0
2008-12-22 14:00:00,25.34,25.42,25.28,25.29,199100.0,20.0139,20.0771,19.9665,19.9744,199100.0
2008-12-22 14:10:00,25.29,25.32,25.1,25.17,216900.0,19.9744,19.9981,19.8244,19.8796,216900.0
2008-12-22 14:20:00,25.17,25.24,25.05,25.22,267800.0,19.8796,19.9349,19.7849,19.9191,267800.0
2008-12-22 14:30:00,25.23,25.36,25.21,25.35,229900.0,19.927,20.0297,19.9112,20.0218,229900.0
2008-12-22 14:40:00,25.34,25.47,25.29,25.44,120200.0,20.0139,20.1166,19.9744,20.0929,120200.0
2008-12-22 14:50:00,25.44,25.46,25.15,25.2,163100.0,20.0929,20.1087,19.8638,19.9033,163100.0
2008-12-22 15:00:00,25.2,25.3,25.14,25.29,213400.0,19.9033,19.9823,19.8559,19.9744,213400.0
2008-12-22 15:10:00,25.29,25.34,25.19,25.2,306800.0,19.9744,20.0139,19.8954,19.9033,306800.0
2008-12-22 15:20:00,25.2,25.21,25.0,25.14,296700.0,19.9033,19.9112,19.7454,19.8559,296700.0
2008-12-22 15:30:00,25.15,25.43,25.15,25.43,397600.0,19.8638,20.085,19.8638,20.085,397600.0
2008-12-22 15:40:00,25.42,25.52,25.36,25.47,342500.0,20.0771,20.1561,20.0297,20.1166,342500.0
2008-12-22 15:50:00,25.48,25.74,25.46,25.69,488600.0,20.1245,20.3298,20.1087,20.2903,488600.0
2008-12-23 09:30:00,25.93,26.49,25.89,26.15,367000.0,20.4799,20.9222,20.4483,20.6537,367000.0
2008-12-23 09:40:00,26.15,26.37,26.02,26.11,302400.0,20.6537,20.8274,20.551,20.6221,302400.0
2008-12-23 09:50:00,26.12,26.3,26.11,26.29,110300.0,20.63,20.7721,20.6221,20.7642,110300.0
2008-12-23 10:00:00,26.28,26.35,26.08,26.2,170500.0,20.7563,20.8116,20.5984,20.6931,170500.0
2008-12-23 10:10:00,26.2,26.39,26.16,26.28,128800.0,20.6931,20.8432,20.6616,20.7563,128800.0
2008-12-23 10:20:00,26.27,26.4,26.22,26.4,173400.0,20.7484,20.8511,20.7089,20.8511,173400.0
2008-12-23 10:30:00,26.38,26.5,26.35,26.47,228400.0,20.8353,20.9301,20.8116,20.9064,228400.0
2008-12-23 10:40:00,26.47,26.58,26.38,26.58,110500.0,20.9064,20.9933,20.8353,20.9933,110500.0
2008-12-23 10:50:00,26.57,26.6,26.36,26.36,89800.0,20.9854,21.0091,20.8195,20.8195,89800.0
2008-12-23 11:00:00,26.36,26.39,26.27,26.3,96700.0,20.8195,20.8432,20.7484,20.7721,96700.0
2008-12-23 11:10:00,26.3,26.31,26.25,26.25,94800.0,20.7721,20.78,20.7326,20.7326,94800.0
2008-12-23 11:20:00,26.25,26.31,25.92,25.93,240600.0,20.7326,20.78,20.472,20.4799,240600.0
2008-12-23 11:30:00,25.94,26.18,25.94,26.18,124500.0,20.4878,20.6774,20.4878,20.6774,124500.0
2008-12-23 11:40:00,26.19,26.3,26.16,26.29,109300.0,20.6852,20.7721,20.6616,20.7642,109300.0
2008-12-23 11:50:00,26.29,26.29,26.09,26.09,76500.0,20.7642,20.7642,20.6063,20.6063,76500.0
2008-12-23 12:00:00,26.08,26.1,25.92,25.99,86900.0,20.5984,20.6142,20.472,20.5273,86900.0
2008-12-23 12:10:00,25.98,26.23,25.94,26.2,162700.0,20.5194,20.7168,20.4878,20.6931,162700.0
2008-12-23 12:20:00,26.2,26.23,26.02,26.08,107600.0,20.6931,20.7168,20.551,20.5984,107600.0
2008-12-23 12:30:00,26.08,26.1,25.97,26.02,70700.0,20.5984,20.6142,20.5115,20.551,70700.0
2008-12-23 12:40:00,26.04,26.13,26.01,26.12,72700.0,20.5668,20.6379,20.5431,20.63,72700.0
2008-12-23 12:50:00,26.11,26.23,26.11,26.2,86400.0,20.6221,20.7168,20.6221,20.6931,86400.0
2008-12-23 13:00:00,26.2,26.28,26.17,26.26,85200.0,20.6931,20.7563,20.6695,20.7405,85200.0
2008-12-23 13:10:00,26.25,26.3,26.2,26.22,118600.0,20.7326,20.7721,20.6931,20.7089,118600.0
2008-12-23 13:20:00,26.22,26.26,26.1,26.13,56000.0,20.7089,20.7405,20.6142,20.6379,56000.0
2008-12-23 13:30:00,26.14,26.14,26.02,26.02,74400.0,20.6458,20.6458,20.551,20.551,74400.0
2008-12-23 13:40:00,26.02,26.18,26.01,26.16,103300.0,20.551,20.6774,20.5431,20.6616,103300.0
2008-12-23 13:50:00,26.17,26.23,26.08,26.22,69200.0,20.6695,20.7168,20.5984,20.7089,69200.0
2008-12-23 14:00:00,26.23,26.27,26.1,26.11,75800.0,20.7168,20.7484,20.6142,20.6221,75800.0
2008-12-23 14:10:00,26.11,26.18,26.05,26.17,66100.0,20.6221,20.6774,20.5747,20.6695,66100.0
2008-12-23 14:20:00,26.15,26.15,25.99,26.01,72200.0,20.6537,20.6537,20.5273,20.5431,72200.0
2008-12-23 14:30:00,26.0,26.07,25.76,25.82,171800.0,20.5352,20.5905,20.3456,20.393,171800.0
2008-12-23 14:40:00,25.83,25.89,25.74,25.87,166300.0,20.4009,20.4483,20.3298,20.4325,166300.0
2008-12-23 14:50:00,25.87,26.03,25.82,25.95,161800.0,20.4325,20.5589,20.393,20.4957,161800.0
2008-12-23 15:00:00,25.95,25.96,25.72,25.76,144800.0,20.4957,20.5036,20.314,20.3456,144800.0
2008-12-23 15:10:00,25.77,26.14,25.77,26.0,172400.0,20.3535,20.6458,20.3535,20.5352,172400.0
2008-12-23 15:20:00,26.01,26.08,25.83,25.91,177100.0,20.5431,20.5984,20.4009,20.4641,177100.0
2008-12-23 15:30:00,25.91,26.02,25.85,25.86,177200.0,20.4641,20.551,20.4167,20.4246,177200.0
2008-12-23 15:40:00,25.86,26.01,25.82,25.98,209600.0,20.4246,20.5431,20.393,20.5194,209600.0
2008-12-23 15:50:00,25.98,26.07,25.9,25.99,332200.0,20.5194,20.5905,20.4562,20.5273,332200.0
2008-12-24 08:30:00,26.22,26.22,26.22,26.22,400.0,20.7089,20.7089,20.7089,20.7089,400.0
2008-12-24 08:40:00,26.22,26.22,26.22,26.22,0.0,20.7089,20.7089,20.7089,20.7089,0.0
2008-12-24 08:50:00,26.22,26.22,26.22,26.22,0.0,20.7089,20.7089,20.7089,20.7089,0.0
2008-12-24 09:00:00,26.22,26.22,26.22,26.22,0.0,20.7089,20.7089,20.7089,20.7089,0.0
2008-12-24 09:10:00,26.22,26.22,26.22,26.22,0.0,20.7089,20.7089,20.7089,20.7089,0.0
2008-12-24 09:20:00,26.22,26.22,26.22,26.22,0.0,20.7089,20.7089,20.7089,20.7089,0.0
2008-12-24 09:30:00,26.16,26.48,25.48,25.67,143100.0,20.6616,20.9143,20.1245,20.2745,143100.0
2008-12-24 09:40:00,25.67,25.93,25.64,25.9,57400.0,20.2745,20.4799,20.2509,20.4562,57400.0
2008-12-24 09:50:00,25.91,25.93,25.74,25.83,66000.0,20.4641,20.4799,20.3298,20.4009,66000.0
2008-12-24 10:00:00,25.81,26.08,25.79,26.05,64700.0,20.3851,20.5984,20.3693,20.5747,64700.0
2008-12-24 10:10:00,26.05,26.09,25.98,25.98,68900.0,20.5747,20.6063,20.5194,20.5194,68900.0
2008-12-24 10:20:00,25.99,26.04,25.94,26.04,51400.0,20.5273,20.5668,20.4878,20.5668,51400.0
2008-12-24 10:30:00,26.04,26.09,25.89,25.9,119500.0,20.5668,20.6063,20.4483,20.4562,119500.0
2008-12-24 10:40:00,25.91,25.95,25.89,25.93,69400.0,20.4641,20.4957,20.4483,20.4799,69400.0
2008-12-24 10:50:00,25.92,25.95,25.85,25.9,80500.0,20.472,20.4957,20.4167,20.4562,80500.0
2008-12-24 11:00:00,25.89,25.94,25.82,25.83,49200.0,20.4483,20.4878,20.393,20.4009,49200.0
2008-12-24 11:10:00,25.83,25.97,25.83,25.85,65400.0,20.4009,20.5115,20.4009,20.4167,65400.0
2008-12-24 11:20:00,25.85,25.92,25.79,25.8,38900.0,20.4167,20.472,20.3693,20.3772,38900.0
2008-12-24 11:30:00,25.79,25.81,25.73,25.81,87700.0,20.3693,20.3851,20.3219,20.3851,87700.0
2008-12-24 11:40:00,25.82,25.84,25.75,25.76,72700.0,20.393,20.4088,20.3377,20.3456,72700.0
2008-12-24 11:50:00,25.76,25.93,25.74,25.88,306200.0,20.3456,20.4799,20.3298,20.4404,306200.0
2008-12-24 12:00:00,25.87,25.96,25.86,25.92,147000.0,20.4325,20.5036,20.4246,20.472,147000.0
2008-12-24 12:10:00,25.92,25.95,25.91,25.93,33700.0,20.472,20.4957,20.4641,20.4799,33700.0
2008-12-24 12:20:00,25.94,25.94,25.88,25.9,49000.0,20.4878,20.4878,20.4404,20.4562,49000.0
2008-12-24 12:30:00,25.9,25.95,25.89,25.94,35900.0,20.4562,20.4957,20.4483,20.4878,35900.0
2008-12-24 12:40:00,25.94,26.02,25.94,26.0,82700.0,20.4878,20.551,20.4878,20.5352,82700.0
2008-12-24 12:50:00,26.0,26.0,25.82,25.93,131600.0,20.5352,20.5352,20.393,20.4799,131600.0
2008-12-26 09:30:00,26.08,26.48,26.07,26.28,130600.0,20.5984,20.9143,20.5905,20.7563,130600.0
2008-12-26 09:40:00,26.29,26.35,26.05,26.1,76600.0,20.7642,20.8116,20.5747,20.6142,76600.0
2008-12-26 09:50:00,26.11,26.25,26.05,26.21,61600.0,20.6221,20.7326,20.5747,20.701,61600.0
2008-12-26 10:00:00,26.21,26.28,26.2,26.21,73100.0,20.701,20.7563,20.6931,20.701,73100.0
2008-12-26 10:10:00,26.21,26.35,26.21,26.27,58900.0,20.701,20.8116,20.701,20.7484,58900.0
2008-12-26 10:20:00,26.28,26.29,26.11,26.16,53500.0,20.7563,20.7642,20.6221,20.6616,53500.0
2008-12-26 10:30:00,26.15,26.2,26.08,26.14,47400.0,20.6537,20.6931,20.5984,20.6458,47400.0
2008-12-26 10:40:00,26.13,26.15,26.08,26.14,30300.0,20.6379,20.6537,20.5984,20.6458,30300.0
2008-12-26 10:50:00,26.14,26.24,26.09,26.24,29300.0,20.6458,20.7247,20.6063,20.7247,29300.0
2008-12-26 11:00:00,26.24,26.3,26.2,26.21,55500.0,20.7247,20.7721,20.6931,20.701,55500.0
2008-12-26 11:10:00,26.2,26.2,26.16,26.18,29700.0,20.6931,20.6931,20.6616,20.6774,29700.0
2008-12-26 11:20:00,26.19,26.2,26.14,26.2,18200.0,20.6852,20.6931,20.6458,20.6931,18200.0
2008-12-26 11:30:00,26.19,26.24,26.15,26.19,121100.0,20.6852,20.7247,20.6537,20.6852,121100.0
2008-12-26 11:40:00,26.18,26.2,26.17,26.19,26800.0,20.6774,20.6931,20.6695,20.6852,26800.0
2008-12-26 11:50:00,26.19,26.22,26.16,26.22,30800.0,20.6852,20.7089,20.6616,20.7089,30800.0
2008-12-26 12:00:00,26.22,26.31,26.21,26.31,30900.0,20.7089,20.78,20.701,20.78,30900.0
2008-12-26 12:10:00,26.3,26.33,26.27,26.31,14400.0,20.7721,20.7958,20.7484,20.78,14400.0
2008-12-26 12:20:00,26.32,26.33,26.24,26.25,37100.0,20.7879,20.7958,20.7247,20.7326,37100.0
2008-12-26 12:30:00,26.26,26.28,26.21,26.22,25900.0,20.7405,20.7563,20.701,20.7089,25900.0
2008-12-26 12:40:00,26.21,26.21,26.12,26.12,37000.0,20.701,20.701,20.63,20.63,37000.0
2008-12-26 12:50:00,26.11,26.15,26.05,26.07,26700.0,20.6221,20.6537,20.5747,20.5905,26700.0
2008-12-26 13:00:00,26.07,26.14,26.02,26.14,29100.0,20.5905,20.6458,20.551,20.6458,29100.0
2008-12-26 13:10:00,26.15,26.16,26.03,26.03,22900.0,20.6537,20.6616,20.5589,20.5589,22900.0
2008-12-26 13:20:00,26.03,26.06,26.0,26.05,25600.0,20.5589,20.5826,20.5352,20.5747,25600.0
2008-12-26 13:30:00,26.06,26.16,26.02,26.11,49600.0,20.5826,20.6616,20.551,20.6221,49600.0
2008-12-26 13:40:00,26.11,26.12,26.07,26.08,28100.0,20.6221,20.63,20.5905,20.5984,28100.0
2008-12-26 13:50:00,26.09,26.1,26.01,26.03,33500.0,20.6063,20.6142,20.5431,20.5589,33500.0
2008-12-26 14:00:00,26.02,26.03,25.99,26.01,47100.0,20.551,20.5589,20.5273,20.5431,47100.0
2008-12-26 14:10:00,26.01,26.07,26.0,26.06,25500.0,20.5431,20.5905,20.5352,20.5826,25500.0
2008-12-26 14:20:00,26.07,26.12,26.05,26.11,38300.0,20.5905,20.63,20.5747,20.6221,38300.0
2008-12-26 14:30:00,26.11,26.19,26.11,26.15,129200.0,20.6221,20.6852,20.6221,20.6537,129200.0
2008-12-26 14:40:00,26.15,26.16,26.13,26.14,30900.0,20.6537,20.6616,20.6379,20.6458,30900.0
2008-12-26 14:50:00,26.15,26.2,26.14,26.19,41100.0,20.6537,20.6931,20.6458,20.6852,41100.0
2008-12-26 15:00:00,26.18,26.23,26.16,26.23,41000.0,20.6774,20.7168,20.6616,20.7168,41000.0
2008-12-26 15:10:00,26.23,26.32,26.22,26.28,43900.0,20.7168,20.7879,20.7089,20.7563,43900.0
2008-12-26 15:20:00,26.29,26.35,26.27,26.32,48600.0,20.7642,20.8116,20.7484,20.7879,48600.0
2008-12-26 15:30:00,26.32,26.33,26.25,26.25,61000.0,20.7879,20.7958,20.7326,20.7326,61000.0
2008-12-26 15:40:00,26.26,26.28,26.24,26.28,67600.0,20.7405,20.7563,20.7247,20.7563,67600.0
2008-12-26 15:50:00,26.28,26.31,26.21,26.27,194200.0,20.7563,20.78,20.701,20.7484,194200.0
2008-12-29 09:30:00,26.41,26.41,25.71,25.98,136000.0,20.859,20.859,20.3061,20.5194,136000.0
2008-12-29 09:40:00,25.97,26.05,25.87,25.95,49900.0,20.5115,20.5747,20.4325,20.4957,49900.0
2008-12-29 09:50:00,25.95,26.09,25.94,26.09,100500.0,20.4957,20.6063,20.4878,20.6063,100500.0
2008-12-29 10:00:00,26.08,26.14,25.98,26.09,190000.0,20.5984,20.6458,20.5194,20.6063,190000.0
2008-12-29 10:10:00,26.09,26.18,25.93,25.93,74400.0,20.6063,20.6774,20.4799,20.4799,74400.0
2008-12-29 10:20:00,25.93,25.96,25.8,25.87,74400.0,20.4799,20.5036,20.3772,20.4325,74400.0
2008-12-29 10:30:00,25.87,25.93,25.81,25.82,56200.0,20.4325,20.4799,20.3851,20.393,56200.0
2008-12-29 10:40:00,25.81,25.82,25.55,25.55,116500.0,20.3851,20.393,20.1798,20.1798,116500.0
2008-12-29 10:50:00,25.55,25.63,25.54,25.58,87300.0,20.1798,20.243,20.1719,20.2035,87300.0
2008-12-29 11:00:00,25.57,25.57,25.37,25.41,130300.0,20.1956,20.1956,20.0376,20.0692,130300.0
2008-12-29 11:10:00,25.42,25.5,25.39,25.44,70100.0,20.0771,20.1403,20.0534,20.0929,70100.0
2008-12-29 11:20:00,25.44,25.46,25.32,25.37,212100.0,20.0929,20.1087,19.9981,20.0376,212100.0
2008-12-29 11:30:00,25.37,25.61,25.36,25.61,193700.0,20.0376,20.2272,20.0297,20.2272,193700.0
2008-12-29 11:40:00,25.61,25.71,25.58,25.7,133400.0,20.2272,20.3061,20.2035,20.2982,133400.0
2008-12-29 11:50:00,25.7,25.83,25.68,25.8,43600.0,20.2982,20.4009,20.2824,20.3772,43600.0
2008-12-29 12:00:00,25.82,25.83,25.69,25.7,70000.0,20.393,20.4009,20.2903,20.2982,70000.0
2008-12-29 12:10:00,25.7,25.73,25.61,25.67,117600.0,20.2982,20.3219,20.2272,20.2745,117600.0
2008-12-29 12:20:00,25.67,25.68,25.58,25.61,64800.0,20.2745,20.2824,20.2035,20.2272,64800.0
2008-12-29 12:30:00,25.61,25.65,25.58,25.62,56700.0,20.2272,20.2587,20.2035,20.2351,56700.0
2008-12-29 12:40:00,25.62,25.63,25.48,25.51,71600.0,20.2351,20.243,20.1245,20.1482,71600.0
2008-12-29 12:50:00,25.52,25.61,25.4,25.4,85300.0,20.1561,20.2272,20.0613,20.0613,85300.0
2008-12-29 13:00:00,25.4,25.41,25.27,25.37,129600.0,20.0613,20.0692,19.9586,20.0376,129600.0
2008-12-29 13:10:00,25.37,25.38,25.22,25.22,95400.0,20.0376,20.0455,19.9191,19.9191,95400.0
2008-12-29 13:20:00,25.22,25.25,25.15,25.22,73100.0,19.9191,19.9428,19.8638,19.9191,73100.0
2008-12-29 13:30:00,25.22,25.29,25.21,25.27,89100.0,19.9191,19.9744,19.9112,19.9586,89100.0
2008-12-29 13:40:00,25.27,25.3,25.19,25.26,100900.0,19.9586,19.9823,19.8954,19.9507,100900.0
2008-12-29 13:50:00,25.26,25.28,25.16,25.17,128500.0,19.9507,19.9665,19.8717,19.8796,128500.0
2008-12-29 14:00:00,25.18,25.21,25.16,25.19,88900.0,19.8875,19.9112,19.8717,19.8954,88900.0
2008-12-29 14:10:00,25.18,25.22,25.1,25.2,126000.0,19.8875,19.9191,19.8244,19.9033,126000.0
2008-12-29 14:20:00,25.2,25.27,25.15,25.21,203000.0,19.9033,19.9586,19.8638,19.9112,203000.0
2008-12-29 14:30:00,25.21,25.24,25.08,25.09,303000.0,19.9112,19.9349,19.8086,19.8165,303000.0
2008-12-29 14:40:00,25.09,25.16,25.08,25.14,128300.0,19.8165,19.8717,19.8086,19.8559,128300.0
2008-12-29 14:50:00,25.14,25.26,25.13,25.21,123800.0,19.8559,19.9507,19.848,19.9112,123800.0
2008-12-29 15:00:00,25.2,25.35,25.19,25.32,155600.0,19.9033,20.0218,19.8954,19.9981,155600.0
2008-12-29 15:10:00,25.32,25.38,25.25,25.31,146000.0,19.9981,20.0455,19.9428,19.9902,146000.0
2008-12-29 15:20:00,25.31,25.37,25.25,25.26,167100.0,19.9902,20.0376,19.9428,19.9507,167100.0
2008-12-29 15:30:00,25.25,25.29,25.18,25.22,187400.0,19.9428,19.9744,19.8875,19.9191,187400.0
2008-12-29 15:40:00,25.23,25.41,25.22,25.4,244700.0,19.927,20.0692,19.9191,20.0613,244700.0
2008-12-29 15:50:00,25.4,25.57,25.39,25.56,462000.0,20.0613,20.1956,20.0534,20.1877,462000.0
2008-12-30 09:30:00,25.82,26.33,25.76,26.26,181300.0,20.393,20.7958,20.3456,20.7405,181300.0
2008-12-30 09:40:00,26.26,26.55,26.25,26.35,154800.0,20.7405,20.9696,20.7326,20.8116,154800.0
2008-12-30 09:50:00,26.36,26.52,26.34,26.52,215300.0,20.8195,20.9459,20.8037,20.9459,215300.0
2008-12-30 10:00:00,26.52,26.8,26.48,26.79,170400.0,20.9459,21.167,20.9143,21.1591,170400.0
2008-12-30 10:10:00,26.78,26.87,26.61,26.81,161400.0,21.1512,21.2223,21.017,21.1749,161400.0
2008-12-30 10:20:00,26.83,26.86,26.7,26.76,91600.0,21.1907,21.2144,21.0881,21.1354,91600.0
2008-12-30 10:30:00,26.76,27.05,26.76,26.94,161000.0,21.1354,21.3645,21.1354,21.2776,161000.0
2008-12-30 10:40:00,26.94,27.11,26.92,26.97,237200.0,21.2776,21.4119,21.2618,21.3013,237200.0
2008-12-30 10:50:00,26.96,27.04,26.83,26.86,141700.0,21.2934,21.3566,21.1907,21.2144,141700.0
2008-12-30 11:00:00,26.86,26.89,26.71,26.75,195100.0,21.2144,21.2381,21.096,21.1275,195100.0
2008-12-30 11:10:00,26.74,26.8,26.69,26.74,152300.0,21.1196,21.167,21.0802,21.1196,152300.0
2008-12-30 11:20:00,26.74,26.85,26.71,26.84,125000.0,21.1196,21.2065,21.096,21.1986,125000.0
2008-12-30 11:30:00,26.84,26.88,26.72,26.75,115800.0,21.1986,21.2302,21.1039,21.1275,115800.0
2008-12-30 11:40:00,26.75,26.82,26.72,26.75,177800.0,21.1275,21.1828,21.1039,21.1275,177800.0
2008-12-30 11:50:00,26.76,26.76,26.66,26.74,60400.0,21.1354,21.1354,21.0565,21.1196,60400.0
2008-12-30 12:00:00,26.74,26.78,26.62,26.62,150300.0,21.1196,21.1512,21.0249,21.0249,150300.0
2008-12-30 12:10:00,26.62,26.62,26.45,26.49,149600.0,21.0249,21.0249,20.8906,20.9222,149600.0
2008-12-30 12:20:00,26.49,26.64,26.46,26.62,116500.0,20.9222,21.0407,20.8985,21.0249,116500.0
2008-12-30 12:30:00,26.64,26.67,26.4,26.4,87800.0,21.0407,21.0644,20.8511,20.8511,87800.0
2008-12-30 12:40:00,26.4,26.52,26.34,26.4,119300.0,20.8511,20.9459,20.8037,20.8511,119300.0
2008-12-30 12:50:00,26.4,26.51,26.38,26.47,79200.0,20.8511,20.938,20.8353,20.9064,79200.0
2008-12-30 13:00:00,26.48,26.51,26.38,26.42,39400.0,20.9143,20.938,20.8353,20.8669,39400.0
2008-12-30 13:10:00,26.45,26.48,26.37,26.4,72700.0,20.8906,20.9143,20.8274,20.8511,72700.0
2008-12-30 13:20:00,26.41,26.45,26.31,26.41,67900.0,20.859,20.8906,20.78,20.859,67900.0
2008-12-30 13:30:00,26.41,26.46,26.41,26.43,80900.0,20.859,20.8985,20.859,20.8748,80900.0
2008-12-30 13:40:00,26.44,26.48,26.41,26.47,61900.0,20.8827,20.9143,20.859,20.9064,61900.0
2008-12-30 13:50:00,26.47,26.49,26.38,26.4,51400.0,20.9064,20.9222,20.8353,20.8511,51400.0
2008-12-30 14:00:00,26.4,26.5,26.35,26.46,83400.0,20.8511,20.9301,20.8116,20.8985,83400.0
2008-12-30 14:10:00,26.46,26.54,26.41,26.47,82900.0,20.8985,20.9617,20.859,20.9064,82900.0
2008-12-30 14:20:00,26.48,26.69,26.47,26.66,97200.0,20.9143,21.0802,20.9064,21.0565,97200.0
2008-12-30 14:30:00,26.66,26.71,26.59,26.69,85900.0,21.0565,21.096,21.0012,21.0802,85900.0
2008-12-30 14:40:00,26.69,26.72,26.59,26.69,94700.0,21.0802,21.1039,21.0012,21.0802,94700.0
2008-12-30 14:50:00,26.69,26.75,26.66,26.72,74100.0,21.0802,21.1275,21.0565,21.1039,74100.0
2008-12-30 15:00:00,26.73,26.75,26.63,26.63,82600.0,21.1117,21.1275,21.0328,21.0328,82600.0
2008-12-30 15:10:00,26.64,26.67,26.61,26.65,83400.0,21.0407,21.0644,21.017,21.0486,83400.0
2008-12-30 15:20:00,26.65,26.75,26.63,26.71,124500.0,21.0486,21.1275,21.0328,21.096,124500.0
2008-12-30 15:30:00,26.72,26.9,26.71,26.88,281600.0,21.1039,21.246,21.096,21.2302,281600.0
2008-12-30 15:40:00,26.9,27.0,26.88,26.99,375100.0,21.246,21.325,21.2302,21.3171,375100.0
2008-12-30 15:50:00,26.99,27.11,26.97,27.03,535800.0,21.3171,21.4119,21.3013,21.3487,535800.0
2008-12-31 09:30:00,27.06,27.31,26.72,26.78,217000.0,21.3724,21.5698,21.1039,21.1512,217000.0
2008-12-31 09:40:00,26.76,26.98,26.72,26.83,125800.0,21.1354,21.3092,21.1039,21.1907,125800.0
2008-12-31 09:50:00,26.83,26.89,26.7,26.74,126500.0,21.1907,21.2381,21.0881,21.1196,126500.0
2008-12-31 10:00:00,26.74,26.8,26.65,26.69,110100.0,21.1196,21.167,21.0486,21.0802,110100.0
2008-12-31 10:10:00,26.68,26.69,26.46,26.47,92900.0,21.0723,21.0802,20.8985,20.9064,92900.0
2008-12-31 10:20:00,26.47,26.5,26.45,26.47,82900.0,20.9064,20.9301,20.8906,20.9064,82900.0
2008-12-31 10:30:00,26.47,26.49,26.2,26.24,141300.0,20.9064,20.9222,20.6931,20.7247,141300.0
2008-12-31 10:40:00,26.24,26.47,26.24,26.46,89000.0,20.7247,20.9064,20.7247,20.8985,89000.0
2008-12-31 10:50:00,26.47,26.48,26.35,26.4,69500.0,20.9064,20.9143,20.8116,20.8511,69500.0
2008-12-31 11:00:00,26.4,26.49,26.38,26.39,64900.0,20.8511,20.9222,20.8353,20.8432,64900.0
2008-12-31 11:10:00,26.4,26.44,26.37,26.42,51400.0,20.8511,20.8827,20.8274,20.8669,51400.0
2008-12-31 11:20:00,26.43,26.5,26.43,26.5,88500.0,20.8748,20.9301,20.8748,20.9301,88500.0
2008-12-31 11:30:00,26.5,26.61,26.49,26.53,111300.0,20.9301,21.017,20.9222,20.9538,111300.0
2008-12-31 11:40:00,26.54,26.63,26.54,26.59,51000.0,20.9617,21.0328,20.9617,21.0012,51000.0
2008-12-31 11:50:00,26.6,26.66,26.56,26.64,65000.0,21.0091,21.0565,20.9775,21.0407,65000.0
2008-12-31 12:00:00,26.65,26.71,26.6,26.68,136000.0,21.0486,21.096,21.0091,21.0723,136000.0
2008-12-31 12:10:00,26.68,26.7,26.59,26.64,64200.0,21.0723,21.0881,21.0012,21.0407,64200.0
2008-12-31 12:20:00,26.64,26.7,26.64,26.69,63000.0,21.0407,21.0881,21.0407,21.0802,63000.0
2008-12-31 12:30:00,26.7,26.71,26.62,26.67,51200.0,21.0881,21.096,21.0249,21.0644,51200.0
2008-12-31 12:40:00,26.67,26.68,26.55,26.57,73700.0,21.0644,21.0723,20.9696,20.9854,73700.0
2008-12-31 12:50:00,26.57,26.58,26.49,26.56,68300.0,20.9854,20.9933,20.9222,20.9775,68300.0
2008-12-31 13:00:00,26.54,26.67,26.54,26.6,36300.0,20.9617,21.0644,20.9617,21.0091,36300.0
2008-12-31 13:10:00,26.59,26.65,26.53,26.64,168300.0,21.0012,21.0486,20.9538,21.0407,168300.0
2008-12-31 13:20:00,26.64,26.68,26.51,26.59,43700.0,21.0407,21.0723,20.938,21.0012,43700.0
2008-12-31 13:30:00,26.59,26.59,26.46,26.52,78700.0,21.0012,21.0012,20.8985,20.9459,78700.0
2008-12-31 13:40:00,26.53,26.55,26.43,26.47,41800.0,20.9538,20.9696,20.8748,20.9064,41800.0
2008-12-31 13:50:00,26.47,26.59,26.43,26.56,83000.0,20.9064,21.0012,20.8748,20.9775,83000.0
2008-12-31 14:00:00,26.57,26.8,26.57,26.71,127900.0,20.9854,21.167,20.9854,21.096,127900.0
2008-12-31 14:10:00,26.7,26.75,26.66,26.68,69600.0,21.0881,21.1275,21.0565,21.0723,69600.0
2008-12-31 14:20:00,26.7,26.73,26.6,26.67,81400.0,21.0881,21.1117,21.0091,21.0644,81400.0
2008-12-31 14:30:00,26.68,26.73,26.55,26.71,117300.0,21.0723,21.1117,20.9696,21.096,117300.0
2008-12-31 14:40:00,26.71,26.73,26.57,26.62,118000.0,21.096,21.1117,20.9854,21.0249,118000.0
2008-12-31 14:50:00,26.62,26.64,26.5,26.54,114000.0,21.0249,21.0407,20.9301,20.9617,114000.0
2008-12-31 15:00:00,26.55,26.66,26.54,26.59,144300.0,20.9696,21.0565,20.9617,21.0012,144300.0
2008-12-31 15:10:00,26.6,26.64,26.49,26.62,99000.0,21.0091,21.0407,20.9222,21.0249,99000.0
2008-12-31 15:20:00,26.63,26.76,26.6,26.76,93000.0,21.0328,21.1354,21.0091,21.1354,93000.0
2008-12-31 15:30:00,26.76,26.89,26.7,26.83,157800.0,21.1354,21.2381,21.0881,21.1907,157800.0
2008-12-31 15:40:00,26.82,26.83,26.45,26.52,258000.0,21.1828,21.1907,20.8906,20.9459,258000.0
2008-12-31 15:50:00,26.52,26.73,26.46,26.59,520000.0,20.9459,21.1117,20.8985,21.0012,520000.0
2009-01-02 09:30:00,26.7,27.29,26.7,27.15,186400.0,21.0881,21.554,21.0881,21.4435,186400.0
2009-01-02 09:40:00,27.19,27.29,26.8,26.82,88700.0,21.4751,21.554,21.167,21.1828,88700.0
2009-01-02 09:50:00,26.79,26.81,26.54,26.74,86200.0,21.1591,21.1749,20.9617,21.1196,86200.0
2009-01-02 10:00:00,26.74,26.86,26.67,26.78,111900.0,21.1196,21.2144,21.0644,21.1512,111900.0
2009-01-02 10:10:00,26.78,27.0,26.76,26.98,97600.0,21.1512,21.325,21.1354,21.3092,97600.0
2009-01-02 10:20:00,26.98,27.05,26.95,26.97,124200.0,21.3092,21.3645,21.2855,21.3013,124200.0
2009-01-02 10:30:00,26.96,27.01,26.94,27.0,113600.0,21.2934,21.3329,21.2776,21.325,113600.0
2009-01-02 10:40:00,26.99,27.01,26.91,27.0,96600.0,21.3171,21.3329,21.2539,21.325,96600.0
2009-01-02 10:50:00,27.0,27.19,26.99,27.16,98100.0,21.325,21.4751,21.3171,21.4514,98100.0
2009-01-02 11:00:00,27.17,27.26,27.14,27.19,132200.0,21.4593,21.5304,21.4356,21.4751,132200.0
2009-01-02 11:10:00,27.18,27.19,27.06,27.12,80800.0,21.4672,21.4751,21.3724,21.4198,80800.0
2009-01-02 11:20:00,27.12,27.19,27.1,27.15,102800.0,21.4198,21.4751,21.404,21.4435,102800.0
2009-01-02 11:30:00,27.15,27.2,27.11,27.12,74000.0,21.4435,21.483,21.4119,21.4198,74000.0
2009-01-02 11:40:00,27.13,27.15,26.99,26.99,105000.0,21.4277,21.4435,21.3171,21.3171,105000.0
2009-01-02 11:50:00,27.0,27.0,26.84,26.85,131300.0,21.325,21.325,21.1986,21.2065,131300.0
2009-01-02 12:00:00,26.85,26.94,26.82,26.84,99200.0,21.2065,21.2776,21.1828,21.1986,99200.0
2009-01-02 12:10:00,26.85,26.86,26.82,26.84,53500.0,21.2065,21.2144,21.1828,21.1986,53500.0
2009-01-02 12:20:00,26.84,26.87,26.77,26.8,101900.0,21.1986,21.2223,21.1433,21.167,101900.0
2009-01-02 12:30:00,26.81,27.01,26.81,26.97,70000.0,21.1749,21.3329,21.1749,21.3013,70000.0
2009-01-02 12:40:00,26.99,27.04,26.93,27.02,41000.0,21.3171,21.3566,21.2697,21.3408,41000.0
2009-01-02 12:50:00,27.02,27.04,26.98,27.0,32300.0,21.3408,21.3566,21.3092,21.325,32300.0
2009-01-02 13:00:00,27.01,27.07,27.0,27.03,47900.0,21.3329,21.3803,21.325,21.3487,47900.0
2009-01-02 13:10:00,27.03,27.15,27.03,27.11,39100.0,21.3487,21.4435,21.3487,21.4119,39100.0
2009-01-02 13:20:00,27.1,27.26,27.07,27.2,77800.0,21.404,21.5304,21.3803,21.483,77800.0
2009-01-02 13:30:00,27.2,27.22,27.12,27.13,164800.0,21.483,21.4988,21.4198,21.4277,164800.0
2009-01-02 13:40:00,27.13,27.23,27.12,27.16,84200.0,21.4277,21.5067,21.4198,21.4514,84200.0
2009-01-02 13:50:00,27.17,27.22,27.12,27.14,70100.0,21.4593,21.4988,21.4198,21.4356,70100.0
2009-01-02 14:00:00,27.15,27.18,27.11,27.17,49200.0,21.4435,21.4672,21.4119,21.4593,49200.0
2009-01-02 14:10:00,27.16,27.25,27.12,27.2,58000.0,21.4514,21.5225,21.4198,21.483,58000.0
2009-01-02 14:20:00,27.21,27.3,27.19,27.26,117300.0,21.4909,21.5619,21.4751,21.5304,117300.0
2009-01-02 14:30:00,27.28,27.41,27.25,27.31,109200.0,21.5461,21.6488,21.5225,21.5698,109200.0
2009-01-02 14:40:00,27.31,27.37,27.24,27.28,62700.0,21.5698,21.6172,21.5146,21.5461,62700.0
2009-01-02 14:50:00,27.27,27.38,27.24,27.38,57300.0,21.5382,21.6251,21.5146,21.6251,57300.0
2009-01-02 15:00:00,27.37,27.54,27.33,27.38,185100.0,21.6172,21.7515,21.5856,21.6251,185100.0
2009-01-02 15:10:00,27.39,27.52,27.36,27.44,73200.0,21.633,21.7357,21.6093,21.6725,73200.0
2009-01-02 15:20:00,27.45,27.58,27.38,27.56,106100.0,21.6804,21.7831,21.6251,21.7673,106100.0
2009-01-02 15:30:00,27.56,27.59,27.44,27.51,116500.0,21.7673,21.791,21.6725,21.7278,116500.0
2009-01-02 15:40:00,27.53,27.72,27.53,27.62,261700.0,21.7436,21.8937,21.7436,21.8147,261700.0
2009-01-02 15:50:00,27.62,27.72,27.52,27.52,539900.0,21.8147,21.8937,21.7357,21.7357,539900.0
2009-01-05 09:30:00,27.4,27.58,27.08,27.08,134700.0,21.6409,21.7831,21.3882,21.3882,134700.0
2009-01-05 09:40:00,27.08,27.08,26.77,26.78,121300.0,21.3882,21.3882,21.1433,21.1512,121300.0
2009-01-05 09:50:00,26.78,26.81,26.56,26.6,170400.0,21.1512,21.1749,20.9775,21.0091,170400.0
2009-01-05 10:00:00,26.6,26.91,26.59,26.91,193100.0,21.0091,21.2539,21.0012,21.2539,193100.0
2009-01-05 10:10:00,26.91,27.12,26.89,26.89,226700.0,21.2539,21.4198,21.2381,21.2381,226700.0
2009-01-05 10:20:00,26.9,26.99,26.88,26.98,147100.0,21.246,21.3171,21.2302,21.3092,147100.0
2009-01-05 10:30:00,26.98,27.06,26.96,27.03,136200.0,21.3092,21.3724,21.2934,21.3487,136200.0
2009-01-05 10:40:00,27.02,27.35,26.98,27.34,174400.0,21.3408,21.6014,21.3092,21.5935,174400.0
2009-01-05 10:50:00,27.34,27.58,27.33,27.57,263800.0,21.5935,21.7831,21.5856,21.7752,263800.0
2009-01-05 11:00:00,27.57,27.67,27.47,27.47,241700.0,21.7752,21.8542,21.6962,21.6962,241700.0
2009-01-05 11:10:00,27.47,27.49,27.26,27.26,152200.0,21.6962,21.712,21.5304,21.5304,152200.0
2009-01-05 11:20:00,27.26,27.26,27.1,27.12,229000.0,21.5304,21.5304,21.404,21.4198,229000.0
2009-01-05 11:30:00,27.13,27.15,27.01,27.12,276700.0,21.4277,21.4435,21.3329,21.4198,276700.0
2009-01-05 11:40:00,27.13,27.16,27.06,27.09,124700.0,21.4277,21.4514,21.3724,21.3961,124700.0
2009-01-05 11:50:00,27.08,27.09,26.9,26.9,137500.0,21.3882,21.3961,21.246,21.246,137500.0
2009-01-05 12:00:00,26.9,26.97,26.83,26.97,159300.0,21.246,21.3013,21.1907,21.3013,159300.0
2009-01-05 12:10:00,26.97,27.13,26.95,27.12,119500.0,21.3013,21.4277,21.2855,21.4198,119500.0
2009-01-05 12:20:00,27.12,27.17,27.04,27.06,94300.0,21.4198,21.4593,21.3566,21.3724,94300.0
2009-01-05 12:30:00,27.06,27.14,27.02,27.06,109000.0,21.3724,21.4356,21.3408,21.3724,109000.0
2009-01-05 12:40:00,27.06,27.07,26.97,27.02,113900.0,21.3724,21.3803,21.3013,21.3408,113900.0
2009-01-05 12:50:00,27.01,27.08,26.93,27.0,112400.0,21.3329,21.3882,21.2697,21.325,112400.0
2009-01-05 13:00:00,27.0,27.04,26.96,27.0,116700.0,21.325,21.3566,21.2934,21.325,116700.0
2009-01-05 13:10:00,26.98,27.01,26.95,26.96,77600.0,21.3092,21.3329,21.2855,21.2934,77600.0
2009-01-05 13:20:00,26.97,27.02,26.96,27.0,112600.0,21.3013,21.3408,21.2934,21.325,112600.0
2009-01-05 13:30:00,27.0,27.06,26.98,26.99,188400.0,21.325,21.3724,21.3092,21.3171,188400.0
2009-01-05 13:40:00,26.99,27.09,26.99,27.04,116100.0,21.3171,21.3961,21.3171,21.3566,116100.0
2009-01-05 13:50:00,27.02,27.13,27.0,27.07,204800.0,21.3408,21.4277,21.325,21.3803,204800.0
2009-01-05 14:00:00,27.07,27.11,26.97,26.98,179300.0,21.3803,21.4119,21.3013,21.3092,179300.0
2009-01-05 14:10:00,26.98,27.0,26.78,26.8,185700.0,21.3092,21.325,21.1512,21.167,185700.0
2009-01-05 14:20:00,26.8,26.84,26.7,26.78,210400.0,21.167,21.1986,21.0881,21.1512,210400.0
2009-01-05 14:30:00,26.77,26.84,26.69,26.81,160000.0,21.1433,21.1986,21.0802,21.1749,160000.0
2009-01-05 14:40:00,26.82,26.93,26.82,26.86,204900.0,21.1828,21.2697,21.1828,21.2144,204900.0
2009-01-05 14:50:00,26.86,26.9,26.77,26.88,209600.0,21.2144,21.246,21.1433,21.2302,209600.0
2009-01-05 15:00:00,26.88,27.0,26.87,27.0,216100.0,21.2302,21.325,21.2223,21.325,216100.0
2009-01-05 15:10:00,26.99,27.07,26.94,27.01,293100.0,21.3171,21.3803,21.2776,21.3329,293100.0
2009-01-05 15:20:00,27.01,27.04,26.95,26.97,314000.0,21.3329,21.3566,21.2855,21.3013,314000.0
2009-01-05 15:30:00,26.96,27.02,26.93,26.99,297900.0,21.2934,21.3408,21.2697,21.3171,297900.0
2009-01-05 15:40:00,26.98,27.1,26.98,27.03,593200.0,21.3092,21.404,21.3092,21.3487,593200.0
2009-01-05 15:50:00,27.03,27.21,27.03,27.13,723800.0,21.3487,21.4909,21.3487,21.4277,723800.0
2009-01-06 09:30:00,27.25,27.37,26.85,26.88,165100.0,21.5225,21.6172,21.2065,21.2302,165100.0
2009-01-06 09:40:00,26.87,27.05,26.87,27.05,115600.0,21.2223,21.3645,21.2223,21.3645,115600.0
2009-01-06 09:50:00,27.05,27.29,27.04,27.17,160300.0,21.3645,21.554,21.3566,21.4593,160300.0
2009-01-06 10:00:00,27.18,27.25,26.78,26.79,234600.0,21.4672,21.5225,21.1512,21.1591,234600.0
2009-01-06 10:10:00,26.78,26.78,26.22,26.35,322800.0,21.1512,21.1512,20.7089,20.8116,322800.0
2009-01-06 10:20:00,26.36,26.4,26.18,26.24,187700.0,20.8195,20.8511,20.6774,20.7247,187700.0
2009-01-06 10:30:00,26.25,26.48,26.21,26.34,145500.0,20.7326,20.9143,20.701,20.8037,145500.0
2009-01-06 10:40:00,26.34,26.42,26.02,26.02,224100.0,20.8037,20.8669,20.551,20.551,224100.0
2009-01-06 10:50:00,26.03,26.13,25.94,25.98,269700.0,20.5589,20.6379,20.4878,20.5194,269700.0
2009-01-06 11:00:00,25.98,26.04,25.81,25.85,202300.0,20.5194,20.5668,20.3851,20.4167,202300.0
2009-01-06 11:10:00,25.85,26.03,25.81,26.03,224000.0,20.4167,20.5589,20.3851,20.5589,224000.0
2009-01-06 11:20:00,26.03,26.15,25.99,26.11,199300.0,20.5589,20.6537,20.5273,20.6221,199300.0
2009-01-06 11:30:00,26.13,26.2,26.0,26.12,227900.0,20.6379,20.6931,20.5352,20.63,227900.0
2009-01-06 11:40:00,26.14,26.17,26.08,26.11,79700.0,20.6458,20.6695,20.5984,20.6221,79700.0
2009-01-06 11:50:00,26.11,26.17,26.05,26.1,79500.0,20.6221,20.6695,20.5747,20.6142,79500.0
2009-01-06 12:00:00,26.09,26.16,26.08,26.08,105600.0,20.6063,20.6616,20.5984,20.5984,105600.0
2009-01-06 12:10:00,26.08,26.17,26.08,26.14,77200.0,20.5984,20.6695,20.5984,20.6458,77200.0
2009-01-06 12:20:00,26.14,26.15,26.09,26.13,59300.0,20.6458,20.6537,20.6063,20.6379,59300.0
2009-01-06 12:30:00,26.14,26.21,26.1,26.2,157500.0,20.6458,20.701,20.6142,20.6931,157500.0
2009-01-06 12:40:00,26.21,26.22,26.05,26.12,178000.0,20.701,20.7089,20.5747,20.63,178000.0
2009-01-06 12:50:00,26.11,26.26,26.11,26.26,106700.0,20.6221,20.7405,20.6221,20.7405,106700.0
2009-01-06 13:00:00,26.24,26.28,26.17,26.21,90300.0,20.7247,20.7563,20.6695,20.701,90300.0
2009-01-06 13:10:00,26.22,26.27,26.09,26.09,106200.0,20.7089,20.7484,20.6063,20.6063,106200.0
2009-01-06 13:20:00,26.08,26.17,26.01,26.13,145400.0,20.5984,20.6695,20.5431,20.6379,145400.0
2009-01-06 13:30:00,26.13,26.23,26.08,26.1,189200.0,20.6379,20.7168,20.5984,20.6142,189200.0
2009-01-06 13:40:00,26.1,26.25,26.07,26.19,97100.0,20.6142,20.7326,20.5905,20.6852,97100.0
2009-01-06 13:50:00,26.2,26.25,26.15,26.21,75000.0,20.6931,20.7326,20.6537,20.701,75000.0
2009-01-06 14:00:00,26.2,26.22,26.04,26.22,151800.0,20.6931,20.7089,20.5668,20.7089,151800.0
2009-01-06 14:10:00,26.22,26.45,26.21,26.37,169400.0,20.7089,20.8906,20.701,20.8274,169400.0
2009-01-06 14:20:00,26.37,26.49,26.36,26.4,118900.0,20.8274,20.9222,20.8195,20.8511,118900.0
2009-01-06 14:30:00,26.38,26.49,26.34,26.43,130600.0,20.8353,20.9222,20.8037,20.8748,130600.0
2009-01-06 14:40:00,26.43,26.64,26.42,26.64,79900.0,20.8748,21.0407,20.8669,21.0407,79900.0
2009-01-06 14:50:00,26.64,26.65,26.51,26.55,174300.0,21.0407,21.0486,20.938,20.9696,174300.0
2009-01-06 15:00:00,26.56,26.58,26.46,26.51,185300.0,20.9775,20.9933,20.8985,20.938,185300.0
2009-01-06 15:10:00,26.51,26.51,26.37,26.39,213300.0,20.938,20.938,20.8274,20.8432,213300.0
2009-01-06 15:20:00,26.4,26.47,26.33,26.39,228600.0,20.8511,20.9064,20.7958,20.8432,228600.0
2009-01-06 15:30:00,26.39,26.47,26.3,26.34,314600.0,20.8432,20.9064,20.7721,20.8037,314600.0
2009-01-06 15:40:00,26.34,26.54,26.33,26.48,528400.0,20.8037,20.9617,20.7958,20.9143,528400.0
2009-01-06 15:50:00,26.48,26.54,26.44,26.48,479800.0,20.9143,20.9617,20.8827,20.9143,479800.0
2009-01-07 09:30:00,26.71,26.71,26.04,26.15,258700.0,21.096,21.096,20.5668,20.6537,258700.0
2009-01-07 09:40:00,26.17,26.66,26.08,26.64,175200.0,20.6695,21.0565,20.5984,21.0407,175200.0
2009-01-07 09:50:00,26.66,26.74,26.59,26.7,221600.0,21.0565,21.1196,21.0012,21.0881,221600.0
2009-01-07 10:00:00,26.72,26.88,26.72,26.85,236600.0,21.1039,21.2302,21.1039,21.2065,236600.0
2009-01-07 10:10:00,26.84,27.01,26.79,26.79,316100.0,21.1986,21.3329,21.1591,21.1591,316100.0
2009-01-07 10:20:00,26.78,26.81,26.67,26.71,339000.0,21.1512,21.1749,21.0644,21.096,339000.0
2009-01-07 10:30:00,26.7,26.71,26.53,26.58,393100.0,21.0881,21.096,20.9538,20.9933,393100.0
2009-01-07 10:40:00,26.55,26.59,26.47,26.5,291400.0,20.9696,21.0012,20.9064,20.9301,291400.0
2009-01-07 10:50:00,26.5,26.55,26.44,26.49,217800.0,20.9301,20.9696,20.8827,20.9222,217800.0
2009-01-07 11:00:00,26.48,26.75,26.4,26.6,648800.0,20.9143,21.1275,20.8511,21.0091,648800.0
2009-01-07 11:10:00,26.61,26.78,26.61,26.73,384800.0,21.017,21.1512,21.017,21.1117,384800.0
2009-01-07 11:20:00,26.72,26.93,26.71,26.9,243400.0,21.1039,21.2697,21.096,21.246,243400.0
2009-01-07 11:30:00,26.91,26.99,26.86,26.96,154400.0,21.2539,21.3171,21.2144,21.2934,154400.0
2009-01-07 11:40:00,26.97,27.03,26.92,26.97,120200.0,21.3013,21.3487,21.2618,21.3013,120200.0
2009-01-07 11:50:00,26.96,27.08,26.92,27.04,122000.0,21.2934,21.3882,21.2618,21.3566,122000.0
2009-01-07 12:00:00,27.04,27.05,26.9,27.01,122700.0,21.3566,21.3645,21.246,21.3329,122700.0
2009-01-07 12:10:00,27.0,27.01,26.87,26.91,116500.0,21.325,21.3329,21.2223,21.2539,116500.0
2009-01-07 12:20:00,26.9,26.91,26.81,26.85,96700.0,21.246,21.2539,21.1749,21.2065,96700.0
2009-01-07 12:30:00,26.85,26.92,26.82,26.86,95100.0,21.2065,21.2618,21.1828,21.2144,95100.0
2009-01-07 12:40:00,26.87,26.88,26.75,26.75,103400.0,21.2223,21.2302,21.1275,21.1275,103400.0
2009-01-07 12:50:00,26.77,26.77,26.6,26.62,92600.0,21.1433,21.1433,21.0091,21.0249,92600.0
2009-01-07 13:00:00,26.62,26.77,26.61,26.77,74900.0,21.0249,21.1433,21.017,21.1433,74900.0
2009-01-07 13:10:00,26.76,26.82,26.7,26.79,82800.0,21.1354,21.1828,21.0881,21.1591,82800.0
2009-01-07 13:20:00,26.79,26.79,26.7,26.7,89700.0,21.1591,21.1591,21.0881,21.0881,89700.0
2009-01-07 13:30:00,26.7,26.81,26.67,26.71,244000.0,21.0881,21.1749,21.0644,21.096,244000.0
2009-01-07 13:40:00,26.7,26.71,26.48,26.51,166700.0,21.0881,21.096,20.9143,20.938,166700.0
2009-01-07 13:50:00,26.52,26.58,26.37,26.4,147200.0,20.9459,20.9933,20.8274,20.8511,147200.0
2009-01-07 14:00:00,26.4,26.57,26.39,26.57,250800.0,20.8511,20.9854,20.8432,20.9854,250800.0
2009-01-07 14:10:00,26.57,26.66,26.54,26.57,163800.0,20.9854,21.0565,20.9617,20.9854,163800.0
2009-01-07 14:20:00,26.56,26.6,26.44,26.49,98500.0,20.9775,21.0091,20.8827,20.9222,98500.0
2009-01-07 14:30:00,26.5,26.5,26.37,26.4,107100.0,20.9301,20.9301,20.8274,20.8511,107100.0
2009-01-07 14:40:00,26.39,26.39,26.29,26.31,95500.0,20.8432,20.8432,20.7642,20.78,95500.0
2009-01-07 14:50:00,26.3,26.35,26.26,26.32,111500.0,20.7721,20.8116,20.7405,20.7879,111500.0
2009-01-07 15:00:00,26.32,26.36,26.22,26.29,149500.0,20.7879,20.8195,20.7089,20.7642,149500.0
2009-01-07 15:10:00,26.29,26.46,26.28,26.46,160400.0,20.7642,20.8985,20.7563,20.8985,160400.0
2009-01-07 15:20:00,26.46,26.48,26.26,26.32,250500.0,20.8985,20.9143,20.7405,20.7879,250500.0
2009-01-07 15:30:00,26.33,26.41,26.3,26.33,191000.0,20.7958,20.859,20.7721,20.7958,191000.0
2009-01-07 15:40:00,26.32,26.34,26.17,26.18,186400.0,20.7879,20.8037,20.6695,20.6774,186400.0
2009-01-07 15:50:00,26.17,26.38,26.14,26.31,419900.0,20.6695,20.8353,20.6458,20.78,419900.0
2009-01-08 09:30:00,26.1,26.22,25.75,25.84,163600.0,20.6142,20.7089,20.3377,20.4088,163600.0
2009-01-08 09:40:00,25.84,26.1,25.84,26.09,180100.0,20.4088,20.6142,20.4088,20.6063,180100.0
2009-01-08 09:50:00,26.09,26.14,26.0,26.05,127700.0,20.6063,20.6458,20.5352,20.5747,127700.0
2009-01-08 10:00:00,26.07,26.18,26.03,26.16,112100.0,20.5905,20.6774,20.5589,20.6616,112100.0
2009-01-08 10:10:00,26.17,26.31,26.14,26.2,174900.0,20.6695,20.78,20.6458,20.6931,174900.0
2009-01-08 10:20:00,26.21,26.55,26.2,26.51,165200.0,20.701,20.9696,20.6931,20.938,165200.0
2009-01-08 10:30:00,26.52,26.79,26.5,26.79,253900.0,20.9459,21.1591,20.9301,21.1591,253900.0
2009-01-08 10:40:00,26.79,26.91,26.68,26.76,226600.0,21.1591,21.2539,21.0723,21.1354,226600.0
2009-01-08 10:50:00,26.75,26.86,26.71,26.75,124800.0,21.1275,21.2144,21.096,21.1275,124800.0
2009-01-08 11:00:00,26.75,26.87,26.66,26.71,151500.0,21.1275,21.2223,21.0565,21.096,151500.0
2009-01-08 11:10:00,26.71,26.83,26.67,26.74,102900.0,21.096,21.1907,21.0644,21.1196,102900.0
2009-01-08 11:20:00,26.75,26.86,26.72,26.74,91500.0,21.1275,21.2144,21.1039,21.1196,91500.0
2009-01-08 11:30:00,26.73,26.73,26.52,26.58,67200.0,21.1117,21.1117,20.9459,20.9933,67200.0
2009-01-08 11:40:00,26.58,26.78,26.55,26.77,65800.0,20.9933,21.1512,20.9696,21.1433,65800.0
2009-01-08 11:50:00,26.77,26.78,26.59,26.59,93100.0,21.1433,21.1512,21.0012,21.0012,93100.0
2009-01-08 12:00:00,26.61,26.68,26.58,26.67,88700.0,21.017,21.0723,20.9933,21.0644,88700.0
2009-01-08 12:10:00,26.68,26.76,26.63,26.63,47200.0,21.0723,21.1354,21.0328,21.0328,47200.0
2009-01-08 12:20:00,26.64,26.66,26.52,26.55,42100.0,21.0407,21.0565,20.9459,20.9696,42100.0
2009-01-08 12:30:00,26.56,26.6,26.54,26.54,35900.0,20.9775,21.0091,20.9617,20.9617,35900.0
2009-01-08 12:40:00,26.53,26.56,26.51,26.53,40300.0,20.9538,20.9775,20.938,20.9538,40300.0
2009-01-08 12:50:00,26.54,26.61,26.48,26.48,51800.0,20.9617,21.017,20.9143,20.9143,51800.0
2009-01-08 13:00:00,26.48,26.5,26.43,26.43,50200.0,20.9143,20.9301,20.8748,20.8748,50200.0
2009-01-08 13:10:00,26.44,26.48,26.4,26.45,99700.0,20.8827,20.9143,20.8511,20.8906,99700.0
2009-01-08 13:20:00,26.46,26.52,26.41,26.41,96800.0,20.8985,20.9459,20.859,20.859,96800.0
2009-01-08 13:30:00,26.42,26.48,26.4,26.45,61400.0,20.8669,20.9143,20.8511,20.8906,61400.0
2009-01-08 13:40:00,26.45,26.54,26.44,26.5,107800.0,20.8906,20.9617,20.8827,20.9301,107800.0
2009-01-08 13:50:00,26.5,26.57,26.46,26.57,107900.0,20.9301,20.9854,20.8985,20.9854,107900.0
2009-01-08 14:00:00,26.56,26.7,26.52,26.67,130100.0,20.9775,21.0881,20.9459,21.0644,130100.0
2009-01-08 14:10:00,26.67,26.74,26.59,26.65,131100.0,21.0644,21.1196,21.0012,21.0486,131100.0
2009-01-08 14:20:00,26.66,26.68,26.6,26.62,97800.0,21.0565,21.0723,21.0091,21.0249,97800.0
2009-01-08 14:30:00,26.62,26.67,26.51,26.66,119800.0,21.0249,21.0644,20.938,21.0565,119800.0
2009-01-08 14:40:00,26.66,26.89,26.63,26.77,212900.0,21.0565,21.2381,21.0328,21.1433,212900.0
2009-01-08 14:50:00,26.76,26.9,26.76,26.8,224200.0,21.1354,21.246,21.1354,21.167,224200.0
2009-01-08 15:00:00,26.8,26.9,26.61,26.61,151100.0,21.167,21.246,21.017,21.017,151100.0
2009-01-08 15:10:00,26.64,26.75,26.59,26.69,121400.0,21.0407,21.1275,21.0012,21.0802,121400.0
2009-01-08 15:20:00,26.68,26.72,26.59,26.68,124900.0,21.0723,21.1039,21.0012,21.0723,124900.0
2009-01-08 15:30:00,26.69,26.7,26.5,26.56,178700.0,21.0802,21.0881,20.9301,20.9775,178700.0
2009-01-08 15:40:00,26.56,26.78,26.56,26.74,374000.0,20.9775,21.1512,20.9775,21.1196,374000.0
2009-01-08 15:50:00,26.75,26.81,26.65,26.71,743300.0,21.1275,21.1749,21.0486,21.096,743300.0
2009-01-09 09:30:00,26.75,26.82,26.31,26.39,122700.0,21.1275,21.1828,20.78,20.8432,122700.0
2009-01-09 09:40:00,26.4,26.41,25.97,26.0,127000.0,20.8511,20.859,20.5115,20.5352,127000.0
2009-01-09 09:50:00,25.98,26.0,25.8,25.86,148400.0,20.5194,20.5352,20.3772,20.4246,148400.0
2009-01-09 10:00:00,25.85,26.22,25.83,26.22,114900.0,20.4167,20.7089,20.4009,20.7089,114900.0
2009-01-09 10:10:00,26.22,26.47,26.18,26.44,185100.0,20.7089,20.9064,20.6774,20.8827,185100.0
2009-01-09 10:20:00,26.42,26.46,26.32,26.42,149600.0,20.8669,20.8985,20.7879,20.8669,149600.0
2009-01-09 10:30:00,26.41,26.56,26.35,26.52,254900.0,20.859,20.9775,20.8116,20.9459,254900.0
2009-01-09 10:40:00,26.52,26.7,26.49,26.67,133400.0,20.9459,21.0881,20.9222,21.0644,133400.0
2009-01-09 10:50:00,26.67,26.8,26.64,26.71,187700.0,21.0644,21.167,21.0407,21.096,187700.0
2009-01-09 11:00:00,26.72,26.75,26.64,26.73,105900.0,21.1039,21.1275,21.0407,21.1117,105900.0
2009-01-09 11:10:00,26.72,26.76,26.71,26.74,168300.0,21.1039,21.1354,21.096,21.1196,168300.0
2009-01-09 11:20:00,26.75,26.91,26.74,26.8,172900.0,21.1275,21.2539,21.1196,21.167,172900.0
2009-01-09 11:30:00,26.8,26.84,26.77,26.82,125000.0,21.167,21.1986,21.1433,21.1828,125000.0
2009-01-09 11:40:00,26.82,26.88,26.69,26.84,177200.0,21.1828,21.2302,21.0802,21.1986,177200.0
2009-01-09 11:50:00,26.83,26.97,26.82,26.93,127000.0,21.1907,21.3013,21.1828,21.2697,127000.0
2009-01-09 12:00:00,26.93,27.0,26.88,26.95,81800.0,21.2697,21.325,21.2302,21.2855,81800.0
2009-01-09 12:10:00,26.96,26.99,26.76,26.77,98100.0,21.2934,21.3171,21.1354,21.1433,98100.0
2009-01-09 12:20:00,26.77,26.81,26.71,26.71,119000.0,21.1433,21.1749,21.096,21.096,119000.0
2009-01-09 12:30:00,26.71,26.79,26.69,26.74,104700.0,21.096,21.1591,21.0802,21.1196,104700.0
2009-01-09 12:40:00,26.74,26.75,26.59,26.62,122100.0,21.1196,21.1275,21.0012,21.0249,122100.0
2009-01-09 12:50:00,26.63,26.71,26.6,26.68,64100.0,21.0328,21.096,21.0091,21.0723,64100.0
2009-01-09 13:00:00,26.68,26.86,26.66,26.69,115000.0,21.0723,21.2144,21.0565,21.0802,115000.0
2009-01-09 13:10:00,26.69,26.71,26.5,26.55,131300.0,21.0802,21.096,20.9301,20.9696,131300.0
2009-01-09 13:20:00,26.55,26.59,26.48,26.54,81700.0,20.9696,21.0012,20.9143,20.9617,81700.0
2009-01-09 13:30:00,26.54,26.56,26.42,26.52,85600.0,20.9617,20.9775,20.8669,20.9459,85600.0
2009-01-09 13:40:00,26.53,26.58,26.51,26.53,56100.0,20.9538,20.9933,20.938,20.9538,56100.0
2009-01-09 13:50:00,26.53,26.53,26.42,26.45,100000.0,20.9538,20.9538,20.8669,20.8906,100000.0
2009-01-09 14:00:00,26.45,26.68,26.42,26.68,94400.0,20.8906,21.0723,20.8669,21.0723,94400.0
2009-01-09 14:10:00,26.67,26.67,26.57,26.65,98500.0,21.0644,21.0644,20.9854,21.0486,98500.0
2009-01-09 14:20:00,26.65,26.69,26.54,26.55,103900.0,21.0486,21.0802,20.9617,20.9696,103900.0
2009-01-09 14:30:00,26.56,26.7,26.55,26.66,127400.0,20.9775,21.0881,20.9696,21.0565,127400.0
2009-01-09 14:40:00,26.65,26.74,26.58,26.62,105800.0,21.0486,21.1196,20.9933,21.0249,105800.0
2009-01-09 14:50:00,26.62,26.65,26.59,26.64,90900.0,21.0249,21.0486,21.0012,21.0407,90900.0
2009-01-09 15:00:00,26.64,26.77,26.6,26.61,139700.0,21.0407,21.1433,21.0091,21.017,139700.0
2009-01-09 15:10:00,26.61,26.66,26.55,26.65,129300.0,21.017,21.0565,20.9696,21.0486,129300.0
2009-01-09 15:20:00,26.66,26.71,26.51,26.62,171900.0,21.0565,21.096,20.938,21.0249,171900.0
2009-01-09 15:30:00,26.62,26.77,26.6,26.76,182100.0,21.0249,21.1433,21.0091,21.1354,182100.0
2009-01-09 15:40:00,26.76,26.76,26.49,26.5,326700.0,21.1354,21.1354,20.9222,20.9301,326700.0
2009-01-09 15:50:00,26.51,26.54,26.32,26.45,544600.0,20.938,20.9617,20.7879,20.8906,544600.0
2009-01-12 09:30:00,26.58,26.79,25.82,25.83,227700.0,20.9933,21.1591,20.393,20.4009,227700.0
2009-01-12 09:40:00,25.83,26.16,25.82,25.94,177800.0,20.4009,20.6616,20.393,20.4878,177800.0
2009-01-12 09:50:00,25.93,26.05,25.85,26.03,127700.0,20.4799,20.5747,20.4167,20.5589,127700.0
2009-01-12 10:00:00,26.03,26.1,25.78,25.87,173500.0,20.5589,20.6142,20.3614,20.4325,173500.0
2009-01-12 10:10:00,25.87,25.88,25.8,25.83,92200.0,20.4325,20.4404,20.3772,20.4009,92200.0
2009-01-12 10:20:00,25.84,25.85,25.67,25.79,140000.0,20.4088,20.4167,20.2745,20.3693,140000.0
2009-01-12 10:30:00,25.8,25.88,25.75,25.85,145200.0,20.3772,20.4404,20.3377,20.4167,145200.0
2009-01-12 10:40:00,25.85,25.93,25.82,25.86,104800.0,20.4167,20.4799,20.393,20.4246,104800.0
2009-01-12 10:50:00,25.87,25.88,25.78,25.83,80000.0,20.4325,20.4404,20.3614,20.4009,80000.0
2009-01-12 11:00:00,25.83,25.88,25.78,25.78,117300.0,20.4009,20.4404,20.3614,20.3614,117300.0
2009-01-12 11:10:00,25.78,25.86,25.75,25.8,134400.0,20.3614,20.4246,20.3377,20.3772,134400.0
2009-01-12 11:20:00,25.79,25.93,25.78,25.89,158400.0,20.3693,20.4799,20.3614,20.4483,158400.0
2009-01-12 11:30:00,25.89,25.97,25.76,25.81,131600.0,20.4483,20.5115,20.3456,20.3851,131600.0
2009-01-12 11:40:00,25.82,25.89,25.77,25.79,72800.0,20.393,20.4483,20.3535,20.3693,72800.0
2009-01-12 11:50:00,25.79,25.82,25.75,25.79,71600.0,20.3693,20.393,20.3377,20.3693,71600.0
2009-01-12 12:00:00,25.79,25.79,25.58,25.58,94100.0,20.3693,20.3693,20.2035,20.2035,94100.0
2009-01-12 12:10:00,25.57,25.65,25.57,25.63,67500.0,20.1956,20.2587,20.1956,20.243,67500.0
2009-01-12 12:20:00,25.62,25.64,25.56,25.58,80100.0,20.2351,20.2509,20.1877,20.2035,80100.0
2009-01-12 12:30:00,25.59,25.73,25.57,25.64,76600.0,20.2114,20.3219,20.1956,20.2509,76600.0
2009-01-12 12:40:00,25.66,25.67,25.6,25.61,52200.0,20.2666,20.2745,20.2193,20.2272,52200.0
2009-01-12 12:50:00,25.6,25.63,25.55,25.58,89800.0,20.2193,20.243,20.1798,20.2035,89800.0
2009-01-12 13:00:00,25.58,25.61,25.52,25.61,78100.0,20.2035,20.2272,20.1561,20.2272,78100.0
2009-01-12 13:10:00,25.61,25.68,25.6,25.67,47700.0,20.2272,20.2824,20.2193,20.2745,47700.0
2009-01-12 13:20:00,25.67,25.72,25.61,25.72,100500.0,20.2745,20.314,20.2272,20.314,100500.0
2009-01-12 13:30:00,25.72,25.73,25.62,25.66,79200.0,20.314,20.3219,20.2351,20.2666,79200.0
2009-01-12 13:40:00,25.66,25.79,25.65,25.77,66600.0,20.2666,20.3693,20.2587,20.3535,66600.0
2009-01-12 13:50:00,25.77,25.78,25.61,25.63,51500.0,20.3535,20.3614,20.2272,20.243,51500.0
2009-01-12 14:00:00,25.63,25.64,25.44,25.44,93300.0,20.243,20.2509,20.0929,20.0929,93300.0
2009-01-12 14:10:00,25.44,25.56,25.44,25.54,112800.0,20.0929,20.1877,20.0929,20.1719,112800.0
2009-01-12 14:20:00,25.55,25.57,25.45,25.52,86500.0,20.1798,20.1956,20.1008,20.1561,86500.0
2009-01-12 14:30:00,25.5,25.54,25.39,25.43,110400.0,20.1403,20.1719,20.0534,20.085,110400.0
2009-01-12 14:40:00,25.42,25.43,25.29,25.36,112100.0,20.0771,20.085,19.9744,20.0297,112100.0
2009-01-12 14:50:00,25.36,25.44,25.32,25.39,159500.0,20.0297,20.0929,19.9981,20.0534,159500.0
2009-01-12 15:00:00,25.38,25.48,25.3,25.39,200000.0,20.0455,20.1245,19.9823,20.0534,200000.0
2009-01-12 15:10:00,25.39,25.47,25.31,25.38,141400.0,20.0534,20.1166,19.9902,20.0455,141400.0
2009-01-12 15:20:00,25.38,25.53,25.35,25.46,167700.0,20.0455,20.164,20.0218,20.1087,167700.0
2009-01-12 15:30:00,25.45,25.57,25.42,25.46,250600.0,20.1008,20.1956,20.0771,20.1087,250600.0
2009-01-12 15:40:00,25.46,25.67,25.45,25.65,439100.0,20.1087,20.2745,20.1008,20.2587,439100.0
2009-01-12 15:50:00,25.65,25.71,25.56,25.59,648200.0,20.2587,20.3061,20.1877,20.2114,648200.0
2009-01-13 09:30:00,24.92,25.63,24.85,25.54,462500.0,19.6822,20.243,19.6269,20.1719,462500.0
2009-01-13 09:40:00,25.52,25.63,25.41,25.5,247300.0,20.1561,20.243,20.0692,20.1403,247300.0
2009-01-13 09:50:00,25.5,26.27,25.49,26.22,307700.0,20.1403,20.7484,20.1324,20.7089,307700.0
2009-01-13 10:00:00,26.2,26.29,25.96,26.2,361700.0,20.6931,20.7642,20.5036,20.6931,361700.0
2009-01-13 10:10:00,26.2,26.27,25.96,25.99,287500.0,20.6931,20.7484,20.5036,20.5273,287500.0
2009-01-13 10:20:00,25.99,26.0,25.85,25.88,195100.0,20.5273,20.5352,20.4167,20.4404,195100.0
2009-01-13 10:30:00,25.88,25.89,25.67,25.75,335900.0,20.4404,20.4483,20.2745,20.3377,335900.0
2009-01-13 10:40:00,25.75,26.0,25.75,26.0,279600.0,20.3377,20.5352,20.3377,20.5352,279600.0
2009-01-13 10:50:00,26.0,26.06,25.97,25.99,286700.0,20.5352,20.5826,20.5115,20.5273,286700.0
2009-01-13 11:00:00,25.99,26.17,25.95,26.14,199100.0,20.5273,20.6695,20.4957,20.6458,199100.0
2009-01-13 11:10:00,26.14,26.16,26.01,26.01,290900.0,20.6458,20.6616,20.5431,20.5431,290900.0
2009-01-13 11:20:00,26.01,26.02,25.88,25.98,249000.0,20.5431,20.551,20.4404,20.5194,249000.0
2009-01-13 11:30:00,25.98,26.08,25.95,26.07,181500.0,20.5194,20.5984,20.4957,20.5905,181500.0
2009-01-13 11:40:00,26.07,26.1,25.97,26.0,272800.0,20.5905,20.6142,20.5115,20.5352,272800.0
2009-01-13 11:50:00,26.0,26.14,25.99,26.11,237600.0,20.5352,20.6458,20.5273,20.6221,237600.0
2009-01-13 12:00:00,26.12,26.19,25.98,26.0,231900.0,20.63,20.6852,20.5194,20.5352,231900.0
2009-01-13 12:10:00,25.99,26.05,25.94,25.97,198000.0,20.5273,20.5747,20.4878,20.5115,198000.0
2009-01-13 12:20:00,25.99,26.0,25.88,25.94,122400.0,20.5273,20.5352,20.4404,20.4878,122400.0
2009-01-13 12:30:00,25.93,25.99,25.87,25.99,167600.0,20.4799,20.5273,20.4325,20.5273,167600.0
2009-01-13 12:40:00,25.99,26.0,25.84,25.92,89700.0,20.5273,20.5352,20.4088,20.472,89700.0
2009-01-13 12:50:00,25.92,25.96,25.79,25.8,118100.0,20.472,20.5036,20.3693,20.3772,118100.0
2009-01-13 13:00:00,25.8,25.81,25.74,25.81,100400.0,20.3772,20.3851,20.3298,20.3851,100400.0
2009-01-13 13:10:00,25.8,25.82,25.75,25.78,123500.0,20.3772,20.393,20.3377,20.3614,123500.0
2009-01-13 13:20:00,25.78,25.79,25.63,25.66,96400.0,20.3614,20.3693,20.243,20.2666,96400.0
2009-01-13 13:30:00,25.65,25.72,25.62,25.65,130500.0,20.2587,20.314,20.2351,20.2587,130500.0
2009-01-13 13:40:00,25.64,25.7,25.55,25.56,136700.0,20.2509,20.2982,20.1798,20.1877,136700.0
2009-01-13 13:50:00,25.56,25.59,25.35,25.35,185600.0,20.1877,20.2114,20.0218,20.0218,185600.0
2009-01-13 14:00:00,25.35,25.43,25.32,25.33,224600.0,20.0218,20.085,19.9981,20.006,224600.0
2009-01-13 14:10:00,25.32,25.35,25.18,25.18,193400.0,19.9981,20.0218,19.8875,19.8875,193400.0
2009-01-13 14:20:00,25.19,25.2,24.93,25.01,318000.0,19.8954,19.9033,19.6901,19.7533,318000.0
2009-01-13 14:30:00,25.02,25.25,25.01,25.19,188300.0,19.7612,19.9428,19.7533,19.8954,188300.0
2009-01-13 14:40:00,25.19,25.45,25.19,25.41,262000.0,19.8954,20.1008,19.8954,20.0692,262000.0
2009-01-13 14:50:00,25.39,25.45,25.25,25.26,236100.0,20.0534,20.1008,19.9428,19.9507,236100.0
2009-01-13 15:00:00,25.25,25.27,25.09,25.11,220200.0,19.9428,19.9586,19.8165,19.8322,220200.0
2009-01-13 15:10:00,25.1,25.24,25.09,25.15,248800.0,19.8244,19.9349,19.8165,19.8638,248800.0
2009-01-13 15:20:00,25.15,25.26,25.1,25.17,258300.0,19.8638,19.9507,19.8244,19.8796,258300.0
2009-01-13 15:30:00,25.17,25.32,25.05,25.3,385400.0,19.8796,19.9981,19.7849,19.9823,385400.0
2009-01-13 15:40:00,25.3,25.47,25.29,25.39,448200.0,19.9823,20.1166,19.9744,20.0534,448200.0
2009-01-13 15:50:00,25.39,25.45,25.31,25.35,614000.0,20.0534,20.1008,19.9902,20.0218,614000.0
2009-01-14 09:30:00,24.7,24.96,24.63,24.71,243300.0,19.5084,19.7138,19.4531,19.5163,243300.0
2009-01-14 09:40:00,24.71,24.92,24.71,24.79,251400.0,19.5163,19.6822,19.5163,19.5795,251400.0
2009-01-14 09:50:00,24.8,24.85,24.6,24.63,252500.0,19.5874,19.6269,19.4294,19.4531,252500.0
2009-01-14 10:00:00,24.63,24.75,24.6,24.62,177400.0,19.4531,19.5479,19.4294,19.4452,177400.0
2009-01-14 10:10:00,24.62,24.63,24.44,24.45,230200.0,19.4452,19.4531,19.3031,19.311,230200.0
2009-01-14 10:20:00,24.47,24.67,24.44,24.63,141800.0,19.3268,19.4847,19.3031,19.4531,141800.0
2009-01-14 10:30:00,24.64,24.64,24.43,24.46,224300.0,19.461,19.461,19.2952,19.3189,224300.0
2009-01-14 10:40:00,24.45,24.46,24.08,24.13,248000.0,19.311,19.3189,19.0187,19.0582,248000.0
2009-01-14 10:50:00,24.13,24.14,23.86,24.01,333500.0,19.0582,19.0661,18.845,18.9635,333500.0
2009-01-14 11:00:00,24.01,24.05,23.85,23.9,262500.0,18.9635,18.995,18.8371,18.8766,262500.0
2009-01-14 11:10:00,23.9,23.92,23.77,23.89,157500.0,18.8766,18.8924,18.7739,18.8687,157500.0
2009-01-14 11:20:00,23.88,24.04,23.88,24.02,220800.0,18.8608,18.9871,18.8608,18.9714,220800.0
2009-01-14 11:30:00,24.03,24.03,23.91,23.98,103100.0,18.9792,18.9792,18.8845,18.9398,103100.0
2009-01-14 11:40:00,23.99,24.03,23.89,23.92,121500.0,18.9477,18.9792,18.8687,18.8924,121500.0
2009-01-14 11:50:00,23.92,24.01,23.91,23.96,103400.0,18.8924,18.9635,18.8845,18.924,103400.0
2009-01-14 12:00:00,23.95,24.14,23.93,24.14,148900.0,18.9161,19.0661,18.9003,19.0661,148900.0
2009-01-14 12:10:00,24.14,24.14,24.02,24.06,95800.0,19.0661,19.0661,18.9714,19.0029,95800.0
2009-01-14 12:20:00,24.06,24.08,23.96,24.04,84800.0,19.0029,19.0187,18.924,18.9871,84800.0
2009-01-14 12:30:00,24.05,24.12,24.01,24.02,87800.0,18.995,19.0503,18.9635,18.9714,87800.0
2009-01-14 12:40:00,24.04,24.05,23.92,23.98,120800.0,18.9871,18.995,18.8924,18.9398,120800.0
2009-01-14 12:50:00,23.98,24.15,23.97,24.15,87500.0,18.9398,19.074,18.9319,19.074,87500.0
2009-01-14 13:00:00,24.15,24.24,24.11,24.24,74600.0,19.074,19.1451,19.0424,19.1451,74600.0
2009-01-14 13:10:00,24.23,24.24,24.05,24.06,96200.0,19.1372,19.1451,18.995,19.0029,96200.0
2009-01-14 13:20:00,24.05,24.1,23.96,23.97,155600.0,18.995,19.0345,18.924,18.9319,155600.0
2009-01-14 13:30:00,23.98,24.03,23.93,23.97,117300.0,18.9398,18.9792,18.9003,18.9319,117300.0
2009-01-14 13:40:00,23.98,24.02,23.9,23.98,71900.0,18.9398,18.9714,18.8766,18.9398,71900.0
2009-01-14 13:50:00,23.98,24.01,23.92,23.99,60700.0,18.9398,18.9635,18.8924,18.9477,60700.0
2009-01-14 14:00:00,23.99,24.04,23.89,24.04,153900.0,18.9477,18.9871,18.8687,18.9871,153900.0
2009-01-14 14:10:00,24.04,24.17,24.03,24.09,183000.0,18.9871,19.0898,18.9792,19.0266,183000.0
2009-01-14 14:20:00,24.1,24.16,24.02,24.07,190500.0,19.0345,19.0819,18.9714,19.0108,190500.0
2009-01-14 14:30:00,24.06,24.36,24.05,24.3,224300.0,19.0029,19.2399,18.995,19.1925,224300.0
2009-01-14 14:40:00,24.3,24.32,24.17,24.19,116900.0,19.1925,19.2083,19.0898,19.1056,116900.0
2009-01-14 14:50:00,24.17,24.24,24.09,24.1,119500.0,19.0898,19.1451,19.0266,19.0345,119500.0
2009-01-14 15:00:00,24.09,24.1,23.89,23.93,219400.0,19.0266,19.0345,18.8687,18.9003,219400.0
2009-01-14 15:10:00,23.93,23.96,23.89,23.94,168200.0,18.9003,18.924,18.8687,18.9082,168200.0
2009-01-14 15:20:00,23.95,24.11,23.95,24.05,167300.0,18.9161,19.0424,18.9161,18.995,167300.0
2009-01-14 15:30:00,24.05,24.13,23.95,23.97,242800.0,18.995,19.0582,18.9161,18.9319,242800.0
2009-01-14 15:40:00,23.98,24.16,23.94,24.07,432200.0,18.9398,19.0819,18.9082,19.0108,432200.0
2009-01-14 15:50:00,24.06,24.15,23.95,24.08,626600.0,19.0029,19.074,18.9161,19.0187,626600.0
2009-01-15 09:30:00,24.06,24.32,23.95,24.27,254400.0,19.0029,19.2083,18.9161,19.1688,254400.0
2009-01-15 09:40:00,24.26,24.29,24.11,24.15,234400.0,19.1609,19.1846,19.0424,19.074,234400.0
2009-01-15 09:50:00,24.15,24.31,24.07,24.24,233700.0,19.074,19.2004,19.0108,19.1451,233700.0
2009-01-15 10:00:00,24.24,24.45,24.2,24.42,391400.0,19.1451,19.311,19.1135,19.2873,391400.0
2009-01-15 10:10:00,24.42,24.44,24.15,24.15,168600.0,19.2873,19.3031,19.074,19.074,168600.0
2009-01-15 10:20:00,24.15,24.22,24.0,24.03,297700.0,19.074,19.1293,18.9556,18.9792,297700.0
2009-01-15 10:30:00,24.02,24.1,23.96,24.05,313500.0,18.9714,19.0345,18.924,18.995,313500.0
2009-01-15 10:40:00,24.05,24.09,24.04,24.07,189100.0,18.995,19.0266,18.9871,19.0108,189100.0
2009-01-15 10:50:00,24.07,24.17,24.05,24.05,209100.0,19.0108,19.0898,18.995,18.995,209100.0
2009-01-15 11:00:00,24.05,24.13,24.05,24.12,163900.0,18.995,19.0582,18.995,19.0503,163900.0
2009-01-15 11:10:00,24.12,24.13,24.0,24.0,139900.0,19.0503,19.0582,18.9556,18.9556,139900.0
2009-01-15 11:20:00,24.0,24.02,23.9,23.92,223400.0,18.9556,18.9714,18.8766,18.8924,223400.0
2009-01-15 11:30:00,23.92,23.94,23.9,23.9,168600.0,18.8924,18.9082,18.8766,18.8766,168600.0
2009-01-15 11:40:00,23.9,23.98,23.86,23.97,257400.0,18.8766,18.9398,18.845,18.9319,257400.0
2009-01-15 11:50:00,23.98,24.3,23.9,23.9,195400.0,18.9398,19.1925,18.8766,18.8766,195400.0
2009-01-15 12:00:00,23.9,23.92,23.9,23.91,198400.0,18.8766,18.8924,18.8766,18.8845,198400.0
2009-01-15 12:10:00,23.91,23.96,23.9,23.93,155400.0,18.8845,18.924,18.8766,18.9003,155400.0
2009-01-15 12:20:00,23.93,23.93,23.87,23.92,178500.0,18.9003,18.9003,18.8529,18.8924,178500.0
2009-01-15 12:30:00,23.92,24.01,23.92,23.94,201200.0,18.8924,18.9635,18.8924,18.9082,201200.0
2009-01-15 12:40:00,23.95,24.01,23.93,24.01,120200.0,18.9161,18.9635,18.9003,18.9635,120200.0
2009-01-15 12:50:00,24.01,24.08,24.0,24.03,156200.0,18.9635,19.0187,18.9556,18.9792,156200.0
2009-01-15 13:00:00,24.03,24.07,23.99,24.0,85800.0,18.9792,19.0108,18.9477,18.9556,85800.0
2009-01-15 13:10:00,24.0,24.11,23.99,24.04,118400.0,18.9556,19.0424,18.9477,18.9871,118400.0
2009-01-15 13:20:00,24.03,24.14,24.0,24.12,154500.0,18.9792,19.0661,18.9556,19.0503,154500.0
2009-01-15 13:30:00,24.13,24.22,24.06,24.21,242600.0,19.0582,19.1293,19.0029,19.1214,242600.0
2009-01-15 13:40:00,24.21,24.25,24.14,24.22,234300.0,19.1214,19.153,19.0661,19.1293,234300.0
2009-01-15 13:50:00,24.21,24.49,24.19,24.42,312900.0,19.1214,19.3426,19.1056,19.2873,312900.0
2009-01-15 14:00:00,24.43,24.82,24.41,24.52,542800.0,19.2952,19.6032,19.2794,19.3663,542800.0
2009-01-15 14:10:00,24.52,24.62,24.44,24.54,250000.0,19.3663,19.4452,19.3031,19.3821,250000.0
2009-01-15 14:20:00,24.55,24.72,24.45,24.68,236600.0,19.39,19.5242,19.311,19.4926,236600.0
2009-01-15 14:30:00,24.67,24.84,24.6,24.76,255800.0,19.4847,19.619,19.4294,19.5558,255800.0
2009-01-15 14:40:00,24.76,24.97,24.7,24.9,302100.0,19.5558,19.7217,19.5084,19.6664,302100.0
2009-01-15 14:50:00,24.9,25.04,24.82,25.01,459000.0,19.6664,19.777,19.6032,19.7533,459000.0
2009-01-15 15:00:00,25.01,25.1,24.95,25.02,444000.0,19.7533,19.8244,19.7059,19.7612,444000.0
2009-01-15 15:10:00,25.03,25.14,24.99,25.1,295000.0,19.7691,19.8559,19.7375,19.8244,295000.0
2009-01-15 15:20:00,25.1,25.1,24.74,24.81,260700.0,19.8244,19.8244,19.54,19.5953,260700.0
2009-01-15 15:30:00,24.81,24.82,24.61,24.79,367000.0,19.5953,19.6032,19.4373,19.5795,367000.0
2009-01-15 15:40:00,24.79,24.82,24.57,24.59,364700.0,19.5795,19.6032,19.4057,19.4215,364700.0
2009-01-15 15:50:00,24.58,24.91,24.56,24.89,736700.0,19.4136,19.6743,19.3979,19.6585,736700.0
2009-01-16 09:30:00,25.39,25.54,24.76,25.1,848900.0,20.0534,20.1719,19.5558,19.8244,848900.0
2009-01-16 09:40:00,25.11,25.3,25.02,25.26,228900.0,19.8322,19.9823,19.7612,19.9507,228900.0
2009-01-16 09:50:00,25.26,25.33,25.11,25.31,182100.0,19.9507,20.006,19.8322,19.9902,182100.0
2009-01-16 10:00:00,25.32,25.48,25.29,25.41,178200.0,19.9981,20.1245,19.9744,20.0692,178200.0
2009-01-16 10:10:00,25.41,25.43,25.2,25.23,233000.0,20.0692,20.085,19.9033,19.927,233000.0
2009-01-16 10:20:00,25.23,25.29,25.22,25.27,127600.0,19.927,19.9744,19.9191,19.9586,127600.0
2009-01-16 10:30:00,25.25,25.39,25.22,25.35,93600.0,19.9428,20.0534,19.9191,20.0218,93600.0
2009-01-16 10:40:00,25.36,25.41,25.28,25.3,112600.0,20.0297,20.0692,19.9665,19.9823,112600.0
2009-01-16 10:50:00,25.29,25.33,25.24,25.29,145300.0,19.9744,20.006,19.9349,19.9744,145300.0
2009-01-16 11:00:00,25.28,25.28,25.21,25.21,154200.0,19.9665,19.9665,19.9112,19.9112,154200.0
2009-01-16 11:10:00,25.21,25.36,25.15,25.2,223900.0,19.9112,20.0297,19.8638,19.9033,223900.0
2009-01-16 11:20:00,25.2,25.48,25.2,25.46,170800.0,19.9033,20.1245,19.9033,20.1087,170800.0
2009-01-16 11:30:00,25.47,25.48,25.28,25.33,194500.0,20.1166,20.1245,19.9665,20.006,194500.0
2009-01-16 11:40:00,25.31,25.44,25.27,25.44,233000.0,19.9902,20.0929,19.9586,20.0929,233000.0
2009-01-16 11:50:00,25.44,25.48,25.33,25.36,234300.0,20.0929,20.1245,20.006,20.0297,234300.0
2009-01-16 12:00:00,25.35,25.41,25.32,25.36,160100.0,20.0218,20.0692,19.9981,20.0297,160100.0
2009-01-16 12:10:00,25.36,25.39,25.21,25.25,166400.0,20.0297,20.0534,19.9112,19.9428,166400.0
2009-01-16 12:20:00,25.25,25.31,25.14,25.15,250400.0,19.9428,19.9902,19.8559,19.8638,250400.0
2009-01-16 12:30:00,25.15,25.27,25.06,25.18,326000.0,19.8638,19.9586,19.7928,19.8875,326000.0
2009-01-16 12:40:00,25.17,25.17,25.06,25.12,133200.0,19.8796,19.8796,19.7928,19.8401,133200.0
2009-01-16 12:50:00,25.12,25.27,25.11,25.21,188500.0,19.8401,19.9586,19.8322,19.9112,188500.0
2009-01-16 13:00:00,25.22,25.28,25.13,25.16,113600.0,19.9191,19.9665,19.848,19.8717,113600.0
2009-01-16 13:10:00,25.16,25.35,25.15,25.25,182600.0,19.8717,20.0218,19.8638,19.9428,182600.0
2009-01-16 13:20:00,25.24,25.31,25.2,25.25,159300.0,19.9349,19.9902,19.9033,19.9428,159300.0
2009-01-16 13:30:00,25.26,25.48,25.19,25.44,302300.0,19.9507,20.1245,19.8954,20.0929,302300.0
2009-01-16 13:40:00,25.43,25.49,25.25,25.26,101400.0,20.085,20.1324,19.9428,19.9507,101400.0
2009-01-16 13:50:00,25.26,25.41,25.23,25.41,88000.0,19.9507,20.0692,19.927,20.0692,88000.0
2009-01-16 14:00:00,25.41,25.58,25.3,25.47,234700.0,20.0692,20.2035,19.9823,20.1166,234700.0
2009-01-16 14:10:00,25.48,25.53,25.3,25.35,184100.0,20.1245,20.164,19.9823,20.0218,184100.0
2009-01-16 14:20:00,25.36,25.47,25.25,25.42,195000.0,20.0297,20.1166,19.9428,20.0771,195000.0
2009-01-16 14:30:00,25.41,25.49,25.26,25.33,198400.0,20.0692,20.1324,19.9507,20.006,198400.0
2009-01-16 14:40:00,25.33,25.44,25.3,25.35,251200.0,20.006,20.0929,19.9823,20.0218,251200.0
2009-01-16 14:50:00,25.33,25.52,25.33,25.51,201400.0,20.006,20.1561,20.006,20.1482,201400.0
2009-01-16 15:00:00,25.51,25.56,25.41,25.51,272400.0,20.1482,20.1877,20.0692,20.1482,272400.0
2009-01-16 15:10:00,25.51,25.61,25.47,25.54,294100.0,20.1482,20.2272,20.1166,20.1719,294100.0
2009-01-16 15:20:00,25.54,25.62,25.43,25.44,353800.0,20.1719,20.2351,20.085,20.0929,353800.0
2009-01-16 15:30:00,25.44,25.52,25.4,25.49,262700.0,20.0929,20.1561,20.0613,20.1324,262700.0
2009-01-16 15:40:00,25.48,25.6,25.39,25.47,381100.0,20.1245,20.2193,20.0534,20.1166,381100.0
2009-01-16 15:50:00,25.47,25.54,25.44,25.46,549000.0,20.1166,20.1719,20.0929,20.1087,549000.0
2009-01-20 09:30:00,25.41,26.01,25.03,25.06,263200.0,20.0692,20.5431,19.7691,19.7928,263200.0
2009-01-20 09:40:00,25.06,25.41,25.02,25.09,274200.0,19.7928,20.0692,19.7612,19.8165,274200.0
2009-01-20 09:50:00,25.1,25.12,24.62,24.84,260700.0,19.8244,19.8401,19.4452,19.619,260700.0
2009-01-20 10:00:00,24.83,24.85,24.47,24.7,338500.0,19.6111,19.6269,19.3268,19.5084,338500.0
2009-01-20 10:10:00,24.69,24.79,24.58,24.7,254300.0,19.5005,19.5795,19.4136,19.5084,254300.0
2009-01-20 10:20:00,24.7,24.88,24.66,24.87,125700.0,19.5084,19.6506,19.4768,19.6427,125700.0
2009-01-20 10:30:00,24.88,24.88,24.64,24.75,148100.0,19.6506,19.6506,19.461,19.5479,148100.0
2009-01-20 10:40:00,24.75,24.77,24.62,24.71,177500.0,19.5479,19.5637,19.4452,19.5163,177500.0
2009-01-20 10:50:00,24.71,24.78,24.58,24.68,200700.0,19.5163,19.5716,19.4136,19.4926,200700.0
2009-01-20 11:00:00,24.69,24.76,24.5,24.53,171300.0,19.5005,19.5558,19.3505,19.3742,171300.0
2009-01-20 11:10:00,24.52,24.52,24.34,24.35,221800.0,19.3663,19.3663,19.2241,19.232,221800.0
2009-01-20 11:20:00,24.36,24.37,24.22,24.29,118400.0,19.2399,19.2478,19.1293,19.1846,118400.0
2009-01-20 11:30:00,24.29,24.57,24.29,24.5,137600.0,19.1846,19.4057,19.1846,19.3505,137600.0
2009-01-20 11:40:00,24.5,24.71,24.5,24.58,128300.0,19.3505,19.5163,19.3505,19.4136,128300.0
2009-01-20 11:50:00,24.57,24.66,24.4,24.42,280600.0,19.4057,19.4768,19.2715,19.2873,280600.0
2009-01-20 12:00:00,24.42,24.54,24.4,24.47,168000.0,19.2873,19.3821,19.2715,19.3268,168000.0
2009-01-20 12:10:00,24.48,24.69,24.43,24.61,131000.0,19.3347,19.5005,19.2952,19.4373,131000.0
2009-01-20 12:20:00,24.61,24.62,24.29,24.36,179300.0,19.4373,19.4452,19.1846,19.2399,179300.0
2009-01-20 12:30:00,24.36,24.57,24.32,24.49,85500.0,19.2399,19.4057,19.2083,19.3426,85500.0
2009-01-20 12:40:00,24.49,24.65,24.48,24.54,108900.0,19.3426,19.4689,19.3347,19.3821,108900.0
2009-01-20 12:50:00,24.54,24.57,24.4,24.5,131500.0,19.3821,19.4057,19.2715,19.3505,131500.0
2009-01-20 13:00:00,24.5,24.65,24.47,24.48,151300.0,19.3505,19.4689,19.3268,19.3347,151300.0
2009-01-20 13:10:00,24.48,24.54,24.39,24.53,121200.0,19.3347,19.3821,19.2636,19.3742,121200.0
2009-01-20 13:20:00,24.53,24.65,24.48,24.59,111500.0,19.3742,19.4689,19.3347,19.4215,111500.0
2009-01-20 13:30:00,24.59,24.6,24.45,24.51,119500.0,19.4215,19.4294,19.311,19.3584,119500.0
2009-01-20 13:40:00,24.51,24.64,24.46,24.49,81900.0,19.3584,19.461,19.3189,19.3426,81900.0
2009-01-20 13:50:00,24.48,24.55,24.43,24.45,116200.0,19.3347,19.39,19.2952,19.311,116200.0
2009-01-20 14:00:00,24.45,24.52,24.37,24.48,112300.0,19.311,19.3663,19.2478,19.3347,112300.0
2009-01-20 14:10:00,24.48,24.49,24.36,24.38,138300.0,19.3347,19.3426,19.2399,19.2557,138300.0
2009-01-20 14:20:00,24.38,24.43,24.25,24.39,259100.0,19.2557,19.2952,19.153,19.2636,259100.0
2009-01-20 14:30:00,24.39,24.46,24.34,24.4,162700.0,19.2636,19.3189,19.2241,19.2715,162700.0
2009-01-20 14:40:00,24.39,24.4,24.27,24.29,234200.0,19.2636,19.2715,19.1688,19.1846,234200.0
2009-01-20 14:50:00,24.3,24.39,24.21,24.25,171000.0,19.1925,19.2636,19.1214,19.153,171000.0
2009-01-20 15:00:00,24.26,24.3,24.06,24.07,254700.0,19.1609,19.1925,19.0029,19.0108,254700.0
2009-01-20 15:10:00,24.07,24.22,24.03,24.17,273300.0,19.0108,19.1293,18.9792,19.0898,273300.0
2009-01-20 15:20:00,24.19,24.33,24.09,24.26,214700.0,19.1056,19.2162,19.0266,19.1609,214700.0
2009-01-20 15:30:00,24.26,24.45,24.24,24.33,249800.0,19.1609,19.311,19.1451,19.2162,249800.0
2009-01-20 15:40:00,24.33,24.37,24.18,24.35,395400.0,19.2162,19.2478,19.0977,19.232,395400.0
2009-01-20 15:50:00,24.36,24.36,24.11,24.17,488000.0,19.2399,19.2399,19.0424,19.0898,488000.0
2009-01-21 09:30:00,24.21,24.4,23.95,24.35,244100.0,19.1214,19.2715,18.9161,19.232,244100.0
2009-01-21 09:40:00,24.34,24.7,24.3,24.64,292900.0,19.2241,19.5084,19.1925,19.461,292900.0
2009-01-21 09:50:00,24.64,24.78,24.55,24.59,212600.0,19.461,19.5716,19.39,19.4215,212600.0
2009-01-21 10:00:00,24.59,24.64,24.36,24.39,160400.0,19.4215,19.461,19.2399,19.2636,160400.0
2009-01-21 10:10:00,24.39,24.66,24.3,24.66,202600.0,19.2636,19.4768,19.1925,19.4768,202600.0
2009-01-21 10:20:00,24.66,24.81,24.45,24.45,275100.0,19.4768,19.5953,19.311,19.311,275100.0
2009-01-21 10:30:00,24.45,24.52,24.35,24.4,143600.0,19.311,19.3663,19.232,19.2715,143600.0
2009-01-21 10:40:00,24.4,24.43,24.29,24.3,176400.0,19.2715,19.2952,19.1846,19.1925,176400.0
2009-01-21 10:50:00,24.3,24.32,23.86,23.9,220700.0,19.1925,19.2083,18.845,18.8766,220700.0
2009-01-21 11:00:00,23.9,24.21,23.88,24.17,236500.0,18.8766,19.1214,18.8608,19.0898,236500.0
2009-01-21 11:10:00,24.18,24.18,24.07,24.08,125400.0,19.0977,19.0977,19.0108,19.0187,125400.0
2009-01-21 11:20:00,24.08,24.24,24.08,24.12,86800.0,19.0187,19.1451,19.0187,19.0503,86800.0
2009-01-21 11:30:00,24.13,24.23,24.13,24.19,93900.0,19.0582,19.1372,19.0582,19.1056,93900.0
2009-01-21 11:40:00,24.18,24.28,24.14,24.16,130100.0,19.0977,19.1767,19.0661,19.0819,130100.0
2009-01-21 11:50:00,24.17,24.33,24.16,24.21,136700.0,19.0898,19.2162,19.0819,19.1214,136700.0
2009-01-21 12:00:00,24.2,24.34,24.17,24.34,84000.0,19.1135,19.2241,19.0898,19.2241,84000.0
2009-01-21 12:10:00,24.32,24.45,24.32,24.38,88400.0,19.2083,19.311,19.2083,19.2557,88400.0
2009-01-21 12:20:00,24.37,24.42,24.3,24.38,116700.0,19.2478,19.2873,19.1925,19.2557,116700.0
2009-01-21 12:30:00,24.38,24.52,24.37,24.38,87000.0,19.2557,19.3663,19.2478,19.2557,87000.0
2009-01-21 12:40:00,24.38,24.44,24.3,24.41,68000.0,19.2557,19.3031,19.1925,19.2794,68000.0
2009-01-21 12:50:00,24.4,24.46,24.31,24.46,84200.0,19.2715,19.3189,19.2004,19.3189,84200.0
2009-01-21 13:00:00,24.45,24.55,24.4,24.49,94000.0,19.311,19.39,19.2715,19.3426,94000.0
2009-01-21 13:10:00,24.48,24.48,24.29,24.31,97500.0,19.3347,19.3347,19.1846,19.2004,97500.0
2009-01-21 13:20:00,24.31,24.32,24.23,24.25,87900.0,19.2004,19.2083,19.1372,19.153,87900.0
2009-01-21 13:30:00,24.26,24.6,24.25,24.58,158900.0,19.1609,19.4294,19.153,19.4136,158900.0
2009-01-21 13:40:00,24.58,24.66,24.49,24.58,115700.0,19.4136,19.4768,19.3426,19.4136,115700.0
2009-01-21 13:50:00,24.58,24.69,24.53,24.66,101500.0,19.4136,19.5005,19.3742,19.4768,101500.0
2009-01-21 14:00:00,24.67,24.7,24.46,24.47,177400.0,19.4847,19.5084,19.3189,19.3268,177400.0
2009-01-21 14:10:00,24.47,24.74,24.46,24.58,265800.0,19.3268,19.54,19.3189,19.4136,265800.0
2009-01-21 14:20:00,24.58,24.62,24.45,24.49,176700.0,19.4136,19.4452,19.311,19.3426,176700.0
2009-01-21 14:30:00,24.49,24.71,24.49,24.63,298500.0,19.3426,19.5163,19.3426,19.4531,298500.0
2009-01-21 14:40:00,24.63,24.7,24.63,24.65,213900.0,19.4531,19.5084,19.4531,19.4689,213900.0
2009-01-21 14:50:00,24.66,24.76,24.63,24.71,276000.0,19.4768,19.5558,19.4531,19.5163,276000.0
2009-01-21 15:00:00,24.71,24.85,24.67,24.83,209400.0,19.5163,19.6269,19.4847,19.6111,209400.0
2009-01-21 15:10:00,24.84,24.89,24.76,24.84,262100.0,19.619,19.6585,19.5558,19.619,262100.0
2009-01-21 15:20:00,24.84,24.85,24.64,24.67,226800.0,19.619,19.6269,19.461,19.4847,226800.0
2009-01-21 15:30:00,24.68,24.86,24.6,24.78,242800.0,19.4926,19.6348,19.4294,19.5716,242800.0
2009-01-21 15:40:00,24.78,24.94,24.78,24.79,551700.0,19.5716,19.698,19.5716,19.5795,551700.0
2009-01-21 15:50:00,24.78,25.12,24.75,25.04,725200.0,19.5716,19.8401,19.5479,19.777,725200.0
2009-01-22 09:30:00,25.44,26.29,25.25,26.0,663900.0,20.0929,20.7642,19.9428,20.5352,663900.0
2009-01-22 09:40:00,26.0,26.75,25.87,26.5,729800.0,20.5352,21.1275,20.4325,20.9301,729800.0
2009-01-22 09:50:00,26.5,26.76,26.38,26.43,701300.0,20.9301,21.1354,20.8353,20.8748,701300.0
2009-01-22 10:00:00,26.41,27.09,26.36,27.05,1349500.0,20.859,21.3961,20.8195,21.3645,1349500.0
2009-01-22 10:10:00,27.05,27.24,26.96,27.15,790200.0,21.3645,21.5146,21.2934,21.4435,790200.0
2009-01-22 10:20:00,27.15,27.3,26.82,27.04,462600.0,21.4435,21.5619,21.1828,21.3566,462600.0
2009-01-22 10:30:00,27.03,27.18,26.93,26.98,522700.0,21.3487,21.4672,21.2697,21.3092,522700.0
2009-01-22 10:40:00,26.98,27.05,26.83,26.99,369700.0,21.3092,21.3645,21.1907,21.3171,369700.0
2009-01-22 10:50:00,26.99,27.05,26.82,26.87,244500.0,21.3171,21.3645,21.1828,21.2223,244500.0
2009-01-22 11:00:00,26.87,27.02,26.73,26.95,538500.0,21.2223,21.3408,21.1117,21.2855,538500.0
2009-01-22 11:10:00,26.95,27.02,26.86,26.88,255000.0,21.2855,21.3408,21.2144,21.2302,255000.0
2009-01-22 11:20:00,26.88,26.98,26.73,26.78,369000.0,21.2302,21.3092,21.1117,21.1512,369000.0
2009-01-22 11:30:00,26.78,26.78,26.64,26.75,377800.0,21.1512,21.1512,21.0407,21.1275,377800.0
2009-01-22 11:40:00,26.75,26.77,26.44,26.5,544100.0,21.1275,21.1433,20.8827,20.9301,544100.0
2009-01-22 11:50:00,26.5,26.66,26.5,26.58,331500.0,20.9301,21.0565,20.9301,20.9933,331500.0
2009-01-22 12:00:00,26.6,26.85,26.59,26.83,349000.0,21.0091,21.2065,21.0012,21.1907,349000.0
2009-01-22 12:10:00,26.83,27.04,26.82,27.0,343200.0,21.1907,21.3566,21.1828,21.325,343200.0
2009-01-22 12:20:00,27.0,27.02,26.88,27.0,188900.0,21.325,21.3408,21.2302,21.325,188900.0
2009-01-22 12:30:00,27.0,27.23,26.94,27.12,228400.0,21.325,21.5067,21.2776,21.4198,228400.0
2009-01-22 12:40:00,27.13,27.25,27.0,27.2,191600.0,21.4277,21.5225,21.325,21.483,191600.0
2009-01-22 12:50:00,27.19,27.23,27.03,27.06,176700.0,21.4751,21.5067,21.3487,21.3724,176700.0
2009-01-22 13:00:00,27.05,27.2,27.0,27.01,165000.0,21.3645,21.483,21.325,21.3329,165000.0
2009-01-22 13:10:00,27.0,27.02,26.9,26.99,167000.0,21.325,21.3408,21.246,21.3171,167000.0
2009-01-22 13:20:00,26.99,27.03,26.92,26.98,198400.0,21.3171,21.3487,21.2618,21.3092,198400.0
2009-01-22 13:30:00,26.97,27.01,26.81,26.97,312500.0,21.3013,21.3329,21.1749,21.3013,312500.0
2009-01-22 13:40:00,26.97,27.07,26.92,27.03,644100.0,21.3013,21.3803,21.2618,21.3487,644100.0
2009-01-22 13:50:00,27.02,27.24,26.99,27.1,422200.0,21.3408,21.5146,21.3171,21.404,422200.0
2009-01-22 14:00:00,27.1,27.44,27.03,27.23,647700.0,21.404,21.6725,21.3487,21.5067,647700.0
2009-01-22 14:10:00,27.23,27.43,27.1,27.39,531400.0,21.5067,21.6646,21.404,21.633,531400.0
2009-01-22 14:20:00,27.39,27.44,27.18,27.27,411400.0,21.633,21.6725,21.4672,21.5382,411400.0
2009-01-22 14:30:00,27.26,27.32,27.17,27.28,747900.0,21.5304,21.5777,21.4593,21.5461,747900.0
2009-01-22 14:40:00,27.27,27.29,27.07,27.12,357700.0,21.5382,21.554,21.3803,21.4198,357700.0
2009-01-22 14:50:00,27.11,27.29,27.05,27.24,520100.0,21.4119,21.554,21.3645,21.5146,520100.0
2009-01-22 15:00:00,27.24,27.34,27.09,27.19,573000.0,21.5146,21.5935,21.3961,21.4751,573000.0
2009-01-22 15:10:00,27.19,27.31,26.97,27.03,556200.0,21.4751,21.5698,21.3013,21.3487,556200.0
2009-01-22 15:20:00,27.04,27.28,26.99,27.21,421200.0,21.3566,21.5461,21.3171,21.4909,421200.0
2009-01-22 15:30:00,27.21,27.26,26.98,27.05,591200.0,21.4909,21.5304,21.3092,21.3645,591200.0
2009-01-22 15:40:00,27.02,27.36,27.0,27.3,718500.0,21.3408,21.6093,21.325,21.5619,718500.0
2009-01-22 15:50:00,27.3,27.33,27.18,27.21,674900.0,21.5619,21.5856,21.4672,21.4909,674900.0
2009-01-23 09:30:00,27.17,27.58,26.06,26.33,698600.0,21.4593,21.7831,20.5826,20.7958,698600.0
2009-01-23 09:40:00,26.32,26.48,25.93,26.18,479600.0,20.7879,20.9143,20.4799,20.6774,479600.0
2009-01-23 09:50:00,26.15,26.82,26.1,26.81,449200.0,20.6537,21.1828,20.6142,21.1749,449200.0
2009-01-23 10:00:00,26.8,27.24,26.73,26.9,589700.0,21.167,21.5146,21.1117,21.246,589700.0
2009-01-23 10:10:00,26.89,27.19,26.84,27.14,363700.0,21.2381,21.4751,21.1986,21.4356,363700.0
2009-01-23 10:20:00,27.12,27.24,27.01,27.11,200300.0,21.4198,21.5146,21.3329,21.4119,200300.0
2009-01-23 10:30:00,27.1,27.1,26.85,26.85,189200.0,21.404,21.404,21.2065,21.2065,189200.0
2009-01-23 10:40:00,26.86,27.09,26.86,27.08,191400.0,21.2144,21.3961,21.2144,21.3882,191400.0
2009-01-23 10:50:00,27.09,27.27,27.08,27.23,328500.0,21.3961,21.5382,21.3882,21.5067,328500.0
2009-01-23 11:00:00,27.24,27.5,27.2,27.49,331300.0,21.5146,21.7199,21.483,21.712,331300.0
2009-01-23 11:10:00,27.49,27.86,27.33,27.83,426100.0,21.712,22.0042,21.5856,21.9805,426100.0
2009-01-23 11:20:00,27.84,28.13,27.72,27.82,547900.0,21.9884,22.2175,21.8937,21.9726,547900.0
2009-01-23 11:30:00,27.82,28.28,27.82,28.22,287900.0,21.9726,22.336,21.9726,22.2886,287900.0
2009-01-23 11:40:00,28.21,28.32,27.86,27.98,169800.0,22.2807,22.3676,22.0042,22.099,169800.0
2009-01-23 11:50:00,27.96,28.04,27.69,27.82,129700.0,22.0832,22.1464,21.87,21.9726,129700.0
2009-01-23 12:00:00,27.82,27.91,27.73,27.85,112700.0,21.9726,22.0437,21.9016,21.9963,112700.0
2009-01-23 12:10:00,27.85,28.06,27.85,28.04,545800.0,21.9963,22.1622,21.9963,22.1464,545800.0
2009-01-23 12:20:00,28.04,28.37,28.04,28.17,230300.0,22.1464,22.407,22.1464,22.2491,230300.0
2009-01-23 12:30:00,28.17,28.17,27.75,27.81,191600.0,22.2491,22.2491,21.9174,21.9647,191600.0
2009-01-23 12:40:00,27.81,28.05,27.75,28.02,118400.0,21.9647,22.1543,21.9174,22.1306,118400.0
2009-01-23 12:50:00,28.03,28.14,27.76,27.84,171800.0,22.1385,22.2254,21.9253,21.9884,171800.0
2009-01-23 13:00:00,27.83,28.01,27.77,27.99,156600.0,21.9805,22.1227,21.9332,22.1069,156600.0
2009-01-23 13:10:00,28.0,28.46,27.99,28.42,334800.0,22.1148,22.4781,22.1069,22.4465,334800.0
2009-01-23 13:20:00,28.42,28.45,28.18,28.26,214800.0,22.4465,22.4702,22.257,22.3202,214800.0
2009-01-23 13:30:00,28.25,28.44,28.24,28.36,226100.0,22.3123,22.4623,22.3044,22.3991,226100.0
2009-01-23 13:40:00,28.37,28.47,28.3,28.4,274700.0,22.407,22.486,22.3518,22.4307,274700.0
2009-01-23 13:50:00,28.4,28.5,28.29,28.49,348200.0,22.4307,22.5097,22.3439,22.5018,348200.0
2009-01-23 14:00:00,28.49,28.57,28.35,28.4,342000.0,22.5018,22.565,22.3912,22.4307,342000.0
2009-01-23 14:10:00,28.4,28.45,28.11,28.21,263900.0,22.4307,22.4702,22.2017,22.2807,263900.0
2009-01-23 14:20:00,28.22,28.26,28.04,28.06,289600.0,22.2886,22.3202,22.1464,22.1622,289600.0
2009-01-23 14:30:00,28.05,28.08,27.92,28.01,267900.0,22.1543,22.178,22.0516,22.1227,267900.0
2009-01-23 14:40:00,28.01,28.18,27.98,28.03,353100.0,22.1227,22.257,22.099,22.1385,353100.0
2009-01-23 14:50:00,28.03,28.03,27.73,27.77,476200.0,22.1385,22.1385,21.9016,21.9332,476200.0
2009-01-23 15:00:00,27.78,28.01,27.71,27.98,442300.0,21.9411,22.1227,21.8858,22.099,442300.0
2009-01-23 15:10:00,27.97,28.16,27.82,27.97,440600.0,22.0911,22.2412,21.9726,22.0911,440600.0
2009-01-23 15:20:00,27.98,28.0,27.85,27.86,643300.0,22.099,22.1148,21.9963,22.0042,643300.0
2009-01-23 15:30:00,27.86,27.99,27.76,27.98,444700.0,22.0042,22.1069,21.9253,22.099,444700.0
2009-01-23 15:40:00,27.98,28.07,27.93,28.0,564300.0,22.099,22.1701,22.0595,22.1148,564300.0
2009-01-23 15:50:00,28.0,28.18,27.97,27.99,857400.0,22.1148,22.257,22.0911,22.1069,857400.0
2009-01-26 09:30:00,28.16,28.71,28.16,28.44,436500.0,22.2412,22.6756,22.2412,22.4623,436500.0
2009-01-26 09:40:00,28.44,28.72,28.43,28.46,432200.0,22.4623,22.6835,22.4544,22.4781,432200.0
2009-01-26 09:50:00,28.44,28.52,28.22,28.41,331300.0,22.4623,22.5255,22.2886,22.4386,331300.0
2009-01-26 10:00:00,28.42,28.64,28.35,28.43,358000.0,22.4465,22.6203,22.3912,22.4544,358000.0
2009-01-26 10:10:00,28.44,28.48,28.26,28.27,211100.0,22.4623,22.4939,22.3202,22.3281,211100.0
2009-01-26 10:20:00,28.26,28.52,28.26,28.41,307900.0,22.3202,22.5255,22.3202,22.4386,307900.0
2009-01-26 10:30:00,28.4,28.51,28.38,28.44,367000.0,22.4307,22.5176,22.4149,22.4623,367000.0
2009-01-26 10:40:00,28.44,28.5,28.44,28.5,255900.0,22.4623,22.5097,22.4623,22.5097,255900.0
2009-01-26 10:50:00,28.5,28.5,28.46,28.49,110200.0,22.5097,22.5097,22.4781,22.5018,110200.0
2009-01-26 11:00:00,28.49,28.5,28.37,28.4,236100.0,22.5018,22.5097,22.407,22.4307,236100.0
2009-01-26 11:10:00,28.4,28.5,28.3,28.33,352000.0,22.4307,22.5097,22.3518,22.3755,352000.0
2009-01-26 11:20:00,28.32,28.4,28.28,28.4,216800.0,22.3676,22.4307,22.336,22.4307,216800.0
2009-01-26 11:30:00,28.4,28.48,28.39,28.42,203600.0,22.4307,22.4939,22.4228,22.4465,203600.0
2009-01-26 11:40:00,28.43,28.46,28.26,28.26,199200.0,22.4544,22.4781,22.3202,22.3202,199200.0
2009-01-26 11:50:00,28.26,28.49,28.19,28.48,219100.0,22.3202,22.5018,22.2649,22.4939,219100.0
2009-01-26 12:00:00,28.47,28.5,28.44,28.46,176500.0,22.486,22.5097,22.4623,22.4781,176500.0
2009-01-26 12:10:00,28.46,28.51,28.41,28.44,263000.0,22.4781,22.5176,22.4386,22.4623,263000.0
2009-01-26 12:20:00,28.44,28.5,28.42,28.45,256300.0,22.4623,22.5097,22.4465,22.4702,256300.0
2009-01-26 12:30:00,28.45,28.5,28.37,28.45,262200.0,22.4702,22.5097,22.407,22.4702,262200.0
2009-01-26 12:40:00,28.46,28.5,28.41,28.49,438800.0,22.4781,22.5097,22.4386,22.5018,438800.0
2009-01-26 12:50:00,28.5,28.5,28.43,28.47,259700.0,22.5097,22.5097,22.4544,22.486,259700.0
2009-01-26 13:00:00,28.47,28.5,28.27,28.42,263300.0,22.486,22.5097,22.3281,22.4465,263300.0
2009-01-26 13:10:00,28.43,28.55,28.38,28.54,223000.0,22.4544,22.5492,22.4149,22.5413,223000.0
2009-01-26 13:20:00,28.53,28.6,28.43,28.6,282400.0,22.5334,22.5887,22.4544,22.5887,282400.0
2009-01-26 13:30:00,28.6,28.6,28.25,28.3,282900.0,22.5887,22.5887,22.3123,22.3518,282900.0
2009-01-26 13:40:00,28.3,28.44,28.25,28.37,155100.0,22.3518,22.4623,22.3123,22.407,155100.0
2009-01-26 13:50:00,28.36,28.36,28.15,28.27,180700.0,22.3991,22.3991,22.2333,22.3281,180700.0
2009-01-26 14:00:00,28.27,28.29,28.0,28.06,256800.0,22.3281,22.3439,22.1148,22.1622,256800.0
2009-01-26 14:10:00,28.05,28.12,27.96,28.06,300900.0,22.1543,22.2096,22.0832,22.1622,300900.0
2009-01-26 14:20:00,28.06,28.11,27.99,28.04,239800.0,22.1622,22.2017,22.1069,22.1464,239800.0
2009-01-26 14:30:00,28.04,28.07,27.95,27.98,201900.0,22.1464,22.1701,22.0753,22.099,201900.0
2009-01-26 14:40:00,27.98,28.05,27.8,28.03,224400.0,22.099,22.1543,21.9569,22.1385,224400.0
2009-01-26 14:50:00,28.02,28.31,27.96,28.28,284000.0,22.1306,22.3597,22.0832,22.336,284000.0
2009-01-26 15:00:00,28.29,28.36,28.15,28.35,241800.0,22.3439,22.3991,22.2333,22.3912,241800.0
2009-01-26 15:10:00,28.35,28.37,28.14,28.23,251400.0,22.3912,22.407,22.2254,22.2965,251400.0
2009-01-26 15:20:00,28.22,28.35,28.19,28.26,297600.0,22.2886,22.3912,22.2649,22.3202,297600.0
2009-01-26 15:30:00,28.25,28.34,28.09,28.12,363800.0,22.3123,22.3834,22.1859,22.2096,363800.0
2009-01-26 15:40:00,28.08,28.23,28.05,28.19,506000.0,22.178,22.2965,22.1543,22.2649,506000.0
2009-01-26 15:50:00,28.18,28.23,28.1,28.15,427200.0,22.257,22.2965,22.1938,22.2333,427200.0
2009-01-27 09:30:00,28.27,28.79,28.08,28.69,327100.0,22.3281,22.7388,22.178,22.6598,327100.0
2009-01-27 09:40:00,28.7,28.99,28.62,28.63,336400.0,22.6677,22.8967,22.6045,22.6124,336400.0
2009-01-27 09:50:00,28.67,28.85,28.6,28.71,245100.0,22.644,22.7862,22.5887,22.6756,245100.0
2009-01-27 10:00:00,28.67,28.73,28.58,28.68,309800.0,22.644,22.6914,22.5729,22.6519,309800.0
2009-01-27 10:10:00,28.68,28.74,28.62,28.71,277400.0,22.6519,22.6993,22.6045,22.6756,277400.0
2009-01-27 10:20:00,28.71,28.83,28.69,28.77,253200.0,22.6756,22.7704,22.6598,22.723,253200.0
2009-01-27 10:30:00,28.78,28.96,28.75,28.93,264200.0,22.7309,22.873,22.7072,22.8493,264200.0
2009-01-27 10:40:00,28.94,28.96,28.7,28.8,399900.0,22.8572,22.873,22.6677,22.7467,399900.0
2009-01-27 10:50:00,28.79,28.9,28.77,28.87,392700.0,22.7388,22.8256,22.723,22.802,392700.0
2009-01-27 11:00:00,28.86,28.97,28.79,28.9,196600.0,22.7941,22.8809,22.7388,22.8256,196600.0
2009-01-27 11:10:00,28.89,29.0,28.84,28.91,552700.0,22.8177,22.9046,22.7783,22.8335,552700.0
2009-01-27 11:20:00,28.91,28.93,28.77,28.81,245600.0,22.8335,22.8493,22.723,22.7546,245600.0
2009-01-27 11:30:00,28.81,28.89,28.7,28.85,200500.0,22.7546,22.8177,22.6677,22.7862,200500.0
2009-01-27 11:40:00,28.86,28.98,28.78,28.97,225100.0,22.7941,22.8888,22.7309,22.8809,225100.0
2009-01-27 11:50:00,28.98,29.07,28.89,28.89,191400.0,22.8888,22.9599,22.8177,22.8177,191400.0
2009-01-27 12:00:00,28.9,28.94,28.84,28.93,155400.0,22.8256,22.8572,22.7783,22.8493,155400.0
2009-01-27 12:10:00,28.93,29.08,28.88,29.03,200600.0,22.8493,22.9678,22.8099,22.9283,200600.0
2009-01-27 12:20:00,29.02,29.17,28.97,29.17,223200.0,22.9204,23.0389,22.8809,23.0389,223200.0
2009-01-27 12:30:00,29.18,29.24,29.14,29.18,166600.0,23.0468,23.0942,23.0152,23.0468,166600.0
2009-01-27 12:40:00,29.2,29.27,29.1,29.17,162600.0,23.0626,23.1179,22.9836,23.0389,162600.0
2009-01-27 12:50:00,29.17,29.25,29.16,29.25,431900.0,23.0389,23.1021,23.031,23.1021,431900.0
2009-01-27 13:00:00,29.24,29.27,29.03,29.23,303000.0,23.0942,23.1179,22.9283,23.0863,303000.0
2009-01-27 13:10:00,29.25,29.47,29.22,29.39,317600.0,23.1021,23.2758,23.0784,23.2127,317600.0
2009-01-27 13:20:00,29.38,29.49,29.28,29.34,241400.0,23.2048,23.2916,23.1258,23.1732,241400.0
2009-01-27 13:30:00,29.34,29.35,29.14,29.14,198000.0,23.1732,23.1811,23.0152,23.0152,198000.0
2009-01-27 13:40:00,29.15,29.5,29.15,29.28,444400.0,23.0231,23.2995,23.0231,23.1258,444400.0
2009-01-27 13:50:00,29.35,29.41,29.25,29.28,289500.0,23.1811,23.2285,23.1021,23.1258,289500.0
2009-01-27 14:00:00,29.28,29.36,29.19,29.26,591300.0,23.1258,23.189,23.0547,23.11,591300.0
2009-01-27 14:10:00,29.27,29.33,29.17,29.25,415000.0,23.1179,23.1653,23.0389,23.1021,415000.0
2009-01-27 14:20:00,29.25,29.29,29.07,29.1,335800.0,23.1021,23.1337,22.9599,22.9836,335800.0
2009-01-27 14:30:00,29.1,29.3,29.01,29.19,555600.0,22.9836,23.1416,22.9125,23.0547,555600.0
2009-01-27 14:40:00,29.19,29.3,29.18,29.27,357600.0,23.0547,23.1416,23.0468,23.1179,357600.0
2009-01-27 14:50:00,29.28,29.32,29.19,29.26,342900.0,23.1258,23.1574,23.0547,23.11,342900.0
2009-01-27 15:00:00,29.27,29.31,28.99,29.02,517500.0,23.1179,23.1495,22.8967,22.9204,517500.0
2009-01-27 15:10:00,29.02,29.13,29.0,29.09,402200.0,22.9204,23.0073,22.9046,22.9757,402200.0
2009-01-27 15:20:00,29.09,29.17,29.04,29.1,547700.0,22.9757,23.0389,22.9362,22.9836,547700.0
2009-01-27 15:30:00,29.1,29.17,29.02,29.15,681200.0,22.9836,23.0389,22.9204,23.0231,681200.0
2009-01-27 15:40:00,29.15,29.17,29.05,29.12,457400.0,23.0231,23.0389,22.9441,22.9994,457400.0
2009-01-27 15:50:00,29.12,29.16,29.02,29.07,947700.0,22.9994,23.031,22.9204,22.9599,947700.0
2009-01-28 09:30:00,29.61,29.87,29.25,29.67,447700.0,23.3864,23.5918,23.1021,23.4338,447700.0
2009-01-28 09:40:00,29.68,29.83,29.55,29.61,298600.0,23.4417,23.5602,23.339,23.3864,298600.0
2009-01-28 09:50:00,29.63,29.91,29.63,29.89,345500.0,23.4022,23.6234,23.4022,23.6076,345500.0
2009-01-28 10:00:00,29.9,30.0,29.71,29.97,706600.0,23.6155,23.6944,23.4654,23.6707,706600.0
2009-01-28 10:10:00,29.98,30.1,29.94,30.06,369500.0,23.6786,23.7734,23.6471,23.7418,369500.0
2009-01-28 10:20:00,30.08,30.15,29.99,30.11,270600.0,23.7576,23.8129,23.6865,23.7813,270600.0
2009-01-28 10:30:00,30.11,30.25,30.0,30.09,427200.0,23.7813,23.8919,23.6944,23.7655,427200.0
2009-01-28 10:40:00,30.1,30.19,29.99,30.11,398700.0,23.7734,23.8445,23.6865,23.7813,398700.0
2009-01-28 10:50:00,30.14,30.18,29.92,29.99,497800.0,23.805,23.8366,23.6313,23.6865,497800.0
2009-01-28 11:00:00,29.99,30.07,29.91,30.0,279400.0,23.6865,23.7497,23.6234,23.6944,279400.0
2009-01-28 11:10:00,30.0,30.02,29.9,29.96,345200.0,23.6944,23.7102,23.6155,23.6629,345200.0
2009-01-28 11:20:00,29.95,29.96,29.82,29.89,273500.0,23.655,23.6629,23.5523,23.6076,273500.0
2009-01-28 11:30:00,29.88,29.96,29.79,29.9,296900.0,23.5997,23.6629,23.5286,23.6155,296900.0
2009-01-28 11:40:00,29.91,30.01,29.88,29.98,534200.0,23.6234,23.7023,23.5997,23.6786,534200.0
2009-01-28 11:50:00,29.99,30.03,29.97,30.0,243500.0,23.6865,23.7181,23.6707,23.6944,243500.0
2009-01-28 12:00:00,29.99,30.04,29.98,29.99,285900.0,23.6865,23.726,23.6786,23.6865,285900.0
2009-01-28 12:10:00,30.0,30.02,29.96,30.0,250600.0,23.6944,23.7102,23.6629,23.6944,250600.0
2009-01-28 12:20:00,30.0,30.03,29.97,29.98,379700.0,23.6944,23.7181,23.6707,23.6786,379700.0
2009-01-28 12:30:00,29.99,30.0,29.87,29.95,479600.0,23.6865,23.6944,23.5918,23.655,479600.0
2009-01-28 12:40:00,29.95,30.0,29.94,29.99,135300.0,23.655,23.6944,23.6471,23.6865,135300.0
2009-01-28 12:50:00,29.99,30.0,29.96,29.99,157000.0,23.6865,23.6944,23.6629,23.6865,157000.0
2009-01-28 13:00:00,29.98,30.01,29.92,30.0,371300.0,23.6786,23.7023,23.6313,23.6944,371300.0
2009-01-28 13:10:00,30.0,30.01,29.98,30.0,347600.0,23.6944,23.7023,23.6786,23.6944,347600.0
2009-01-28 13:20:00,30.0,30.14,29.98,30.05,378100.0,23.6944,23.805,23.6786,23.7339,378100.0
2009-01-28 13:30:00,30.05,30.07,29.96,29.96,439300.0,23.7339,23.7497,23.6629,23.6629,439300.0
2009-01-28 13:40:00,29.96,30.04,29.86,29.91,311300.0,23.6629,23.726,23.5839,23.6234,311300.0
2009-01-28 13:50:00,29.91,29.95,29.86,29.92,463200.0,23.6234,23.655,23.5839,23.6313,463200.0
2009-01-28 14:00:00,29.92,30.01,29.89,29.94,234900.0,23.6313,23.7023,23.6076,23.6471,234900.0
2009-01-28 14:10:00,29.95,30.02,29.91,29.95,653700.0,23.655,23.7102,23.6234,23.655,653700.0
2009-01-28 14:20:00,29.95,30.04,29.92,30.03,558000.0,23.655,23.726,23.6313,23.7181,558000.0
2009-01-28 14:30:00,30.03,30.09,29.97,30.09,461000.0,23.7181,23.7655,23.6707,23.7655,461000.0
2009-01-28 14:40:00,30.08,30.09,29.94,30.01,323400.0,23.7576,23.7655,23.6471,23.7023,323400.0
2009-01-28 14:50:00,30.0,30.07,29.95,30.03,330400.0,23.6944,23.7497,23.655,23.7181,330400.0
2009-01-28 15:00:00,30.02,30.04,29.89,29.95,424900.0,23.7102,23.726,23.6076,23.655,424900.0
2009-01-28 15:10:00,29.95,30.02,29.9,29.98,527600.0,23.655,23.7102,23.6155,23.6786,527600.0
2009-01-28 15:20:00,29.98,30.0,29.9,29.97,380100.0,23.6786,23.6944,23.6155,23.6707,380100.0
2009-01-28 15:30:00,29.98,30.02,29.9,30.0,594200.0,23.6786,23.7102,23.6155,23.6944,594200.0
2009-01-28 15:40:00,29.99,30.03,29.95,30.0,520500.0,23.6865,23.7181,23.655,23.6944,520500.0
2009-01-28 15:50:00,30.01,30.01,29.85,29.96,835300.0,23.7023,23.7023,23.576,23.6629,835300.0
2009-01-29 09:30:00,29.68,29.7,29.05,29.15,409000.0,23.4417,23.4575,22.9441,23.0231,409000.0
2009-01-29 09:40:00,29.15,29.21,29.03,29.09,232100.0,23.0231,23.0705,22.9283,22.9757,232100.0
2009-01-29 09:50:00,29.08,29.11,28.77,28.96,406000.0,22.9678,22.9915,22.723,22.873,406000.0
2009-01-29 10:00:00,28.95,29.04,28.84,28.87,317000.0,22.8651,22.9362,22.7783,22.802,317000.0
2009-01-29 10:10:00,28.86,28.89,28.74,28.83,423500.0,22.7941,22.8177,22.6993,22.7704,423500.0
2009-01-29 10:20:00,28.82,28.89,28.73,28.74,280200.0,22.7625,22.8177,22.6914,22.6993,280200.0
2009-01-29 10:30:00,28.73,29.02,28.67,28.97,521300.0,22.6914,22.9204,22.644,22.8809,521300.0
2009-01-29 10:40:00,28.96,29.05,28.94,28.97,203500.0,22.873,22.9441,22.8572,22.8809,203500.0
2009-01-29 10:50:00,28.97,29.19,28.96,29.14,135700.0,22.8809,23.0547,22.873,23.0152,135700.0
2009-01-29 11:00:00,29.14,29.17,29.04,29.07,167500.0,23.0152,23.0389,22.9362,22.9599,167500.0
2009-01-29 11:10:00,29.08,29.19,29.03,29.16,153900.0,22.9678,23.0547,22.9283,23.031,153900.0
2009-01-29 11:20:00,29.16,29.27,29.07,29.07,237200.0,23.031,23.1179,22.9599,22.9599,237200.0
2009-01-29 11:30:00,29.07,29.08,28.98,29.02,112900.0,22.9599,22.9678,22.8888,22.9204,112900.0
2009-01-29 11:40:00,29.02,29.08,28.95,29.0,95900.0,22.9204,22.9678,22.8651,22.9046,95900.0
2009-01-29 11:50:00,29.01,29.16,28.94,29.16,69600.0,22.9125,23.031,22.8572,23.031,69600.0
2009-01-29 12:00:00,29.15,29.15,28.94,28.99,106800.0,23.0231,23.0231,22.8572,22.8967,106800.0
2009-01-29 12:10:00,28.99,29.04,28.95,28.97,92700.0,22.8967,22.9362,22.8651,22.8809,92700.0
2009-01-29 12:20:00,28.97,29.03,28.96,29.03,84000.0,22.8809,22.9283,22.873,22.9283,84000.0
2009-01-29 12:30:00,29.02,29.04,28.97,28.98,80100.0,22.9204,22.9362,22.8809,22.8888,80100.0
2009-01-29 12:40:00,28.98,29.01,28.9,29.0,117900.0,22.8888,22.9125,22.8256,22.9046,117900.0
2009-01-29 12:50:00,29.0,29.03,28.89,28.93,107500.0,22.9046,22.9283,22.8177,22.8493,107500.0
2009-01-29 13:00:00,28.93,28.93,28.81,28.82,93500.0,22.8493,22.8493,22.7546,22.7625,93500.0
2009-01-29 13:10:00,28.81,28.86,28.75,28.82,138400.0,22.7546,22.7941,22.7072,22.7625,138400.0
2009-01-29 13:20:00,28.82,28.87,28.75,28.85,104500.0,22.7625,22.802,22.7072,22.7862,104500.0
2009-01-29 13:30:00,28.84,28.86,28.7,28.75,126600.0,22.7783,22.7941,22.6677,22.7072,126600.0
2009-01-29 13:40:00,28.75,28.86,28.73,28.74,133800.0,22.7072,22.7941,22.6914,22.6993,133800.0
2009-01-29 13:50:00,28.73,28.73,28.6,28.67,143000.0,22.6914,22.6914,22.5887,22.644,143000.0
2009-01-29 14:00:00,28.67,28.74,28.64,28.67,170100.0,22.644,22.6993,22.6203,22.644,170100.0
2009-01-29 14:10:00,28.67,28.79,28.66,28.79,178000.0,22.644,22.7388,22.6361,22.7388,178000.0
2009-01-29 14:20:00,28.79,28.97,28.77,28.93,221900.0,22.7388,22.8809,22.723,22.8493,221900.0
2009-01-29 14:30:00,28.92,28.97,28.82,28.82,159000.0,22.8414,22.8809,22.7625,22.7625,159000.0
2009-01-29 14:40:00,28.82,28.9,28.76,28.81,259000.0,22.7625,22.8256,22.7151,22.7546,259000.0
2009-01-29 14:50:00,28.81,28.87,28.75,28.77,175900.0,22.7546,22.802,22.7072,22.723,175900.0
2009-01-29 15:00:00,28.78,28.99,28.77,28.98,240300.0,22.7309,22.8967,22.723,22.8888,240300.0
2009-01-29 15:10:00,28.98,29.0,28.88,28.97,159000.0,22.8888,22.9046,22.8099,22.8809,159000.0
2009-01-29 15:20:00,28.97,28.98,28.77,28.77,326200.0,22.8809,22.8888,22.723,22.723,326200.0
2009-01-29 15:30:00,28.79,28.79,28.51,28.56,404600.0,22.7388,22.7388,22.5176,22.5571,404600.0
2009-01-29 15:40:00,28.57,28.74,28.56,28.62,338300.0,22.565,22.6993,22.5571,22.6045,338300.0
2009-01-29 15:50:00,28.63,28.74,28.57,28.65,518700.0,22.6124,22.6993,22.565,22.6282,518700.0
2009-01-30 09:30:00,28.76,28.9,28.5,28.59,203700.0,22.7151,22.8256,22.5097,22.5808,203700.0
2009-01-30 09:40:00,28.59,28.65,28.46,28.58,83700.0,22.5808,22.6282,22.4781,22.5729,83700.0
2009-01-30 09:50:00,28.6,28.72,28.37,28.38,181200.0,22.5887,22.6835,22.407,22.4149,181200.0
2009-01-30 10:00:00,28.39,28.5,28.33,28.43,172000.0,22.4228,22.5097,22.3755,22.4544,172000.0
2009-01-30 10:10:00,28.43,28.46,28.33,28.37,143400.0,22.4544,22.4781,22.3755,22.407,143400.0
2009-01-30 10:20:00,28.37,28.51,28.34,28.4,137700.0,22.407,22.5176,22.3834,22.4307,137700.0
2009-01-30 10:30:00,28.4,28.45,28.17,28.2,229500.0,22.4307,22.4702,22.2491,22.2728,229500.0
2009-01-30 10:40:00,28.2,28.26,28.11,28.13,91200.0,22.2728,22.3202,22.2017,22.2175,91200.0
2009-01-30 10:50:00,28.13,28.13,28.01,28.09,150500.0,22.2175,22.2175,22.1227,22.1859,150500.0
2009-01-30 11:00:00,28.09,28.25,28.09,28.13,96900.0,22.1859,22.3123,22.1859,22.2175,96900.0
2009-01-30 11:10:00,28.13,28.13,27.8,27.87,209500.0,22.2175,22.2175,21.9569,22.0121,209500.0
2009-01-30 11:20:00,27.88,27.93,27.77,27.82,117300.0,22.02,22.0595,21.9332,21.9726,117300.0
2009-01-30 11:30:00,27.81,28.09,27.81,28.07,114800.0,21.9647,22.1859,21.9647,22.1701,114800.0
2009-01-30 11:40:00,28.06,28.26,28.06,28.26,86500.0,22.1622,22.3202,22.1622,22.3202,86500.0
2009-01-30 11:50:00,28.26,28.28,28.18,28.19,94500.0,22.3202,22.336,22.257,22.2649,94500.0
2009-01-30 12:00:00,28.2,28.21,28.12,28.19,109100.0,22.2728,22.2807,22.2096,22.2649,109100.0
2009-01-30 12:10:00,28.19,28.21,28.11,28.12,101500.0,22.2649,22.2807,22.2017,22.2096,101500.0
2009-01-30 12:20:00,28.12,28.14,28.04,28.06,120800.0,22.2096,22.2254,22.1464,22.1622,120800.0
2009-01-30 12:30:00,28.06,28.07,27.93,27.93,96000.0,22.1622,22.1701,22.0595,22.0595,96000.0
2009-01-30 12:40:00,27.94,28.08,27.93,28.0,228000.0,22.0674,22.178,22.0595,22.1148,228000.0
2009-01-30 12:50:00,28.01,28.01,27.95,27.99,86400.0,22.1227,22.1227,22.0753,22.1069,86400.0
2009-01-30 13:00:00,27.98,28.05,27.88,28.01,168100.0,22.099,22.1543,22.02,22.1227,168100.0
2009-01-30 13:10:00,28.02,28.08,27.94,28.04,135200.0,22.1306,22.178,22.0674,22.1464,135200.0
2009-01-30 13:20:00,28.05,28.05,27.84,27.89,147600.0,22.1543,22.1543,21.9884,22.0279,147600.0
2009-01-30 13:30:00,27.91,27.91,27.76,27.79,225800.0,22.0437,22.0437,21.9253,21.949,225800.0
2009-01-30 13:40:00,27.79,27.88,27.66,27.88,157100.0,21.949,22.02,21.8463,22.02,157100.0
2009-01-30 13:50:00,27.87,28.08,27.85,28.05,244500.0,22.0121,22.178,21.9963,22.1543,244500.0
2009-01-30 14:00:00,28.04,28.09,27.99,28.02,188600.0,22.1464,22.1859,22.1069,22.1306,188600.0
2009-01-30 14:10:00,28.02,28.2,27.96,28.17,190300.0,22.1306,22.2728,22.0832,22.2491,190300.0
2009-01-30 14:20:00,28.17,28.26,28.1,28.24,151000.0,22.2491,22.3202,22.1938,22.3044,151000.0
2009-01-30 14:30:00,28.24,28.32,28.09,28.1,225800.0,22.3044,22.3676,22.1859,22.1938,225800.0
2009-01-30 14:40:00,28.1,28.13,28.05,28.11,150400.0,22.1938,22.2175,22.1543,22.2017,150400.0
2009-01-30 14:50:00,28.12,28.19,28.05,28.14,214600.0,22.2096,22.2649,22.1543,22.2254,214600.0
2009-01-30 15:00:00,28.14,28.23,28.09,28.16,263700.0,22.2254,22.2965,22.1859,22.2412,263700.0
2009-01-30 15:10:00,28.16,28.35,28.11,28.3,421600.0,22.2412,22.3912,22.2017,22.3518,421600.0
2009-01-30 15:20:00,28.3,28.35,28.18,28.21,534200.0,22.3518,22.3912,22.257,22.2807,534200.0
2009-01-30 15:30:00,28.2,28.23,28.06,28.1,392000.0,22.2728,22.2965,22.1622,22.1938,392000.0
2009-01-30 15:40:00,28.1,28.47,28.1,28.41,696400.0,22.1938,22.486,22.1938,22.4386,696400.0
2009-01-30 15:50:00,28.42,28.43,28.17,28.3,821700.0,22.4465,22.4544,22.2491,22.3518,821700.0
2009-02-02 09:30:00,28.0,28.27,27.8,28.2,225300.0,22.1148,22.3281,21.9569,22.2728,225300.0
2009-02-02 09:40:00,28.2,28.98,28.08,28.9,377100.0,22.2728,22.8888,22.178,22.8256,377100.0
2009-02-02 09:50:00,28.9,28.97,28.67,28.94,197500.0,22.8256,22.8809,22.644,22.8572,197500.0
2009-02-02 10:00:00,28.94,29.16,28.79,29.06,305500.0,22.8572,23.031,22.7388,22.952,305500.0
2009-02-02 10:10:00,29.08,29.25,29.02,29.11,258200.0,22.9678,23.1021,22.9204,22.9915,258200.0
2009-02-02 10:20:00,29.13,29.28,28.91,28.92,229800.0,23.0073,23.1258,22.8335,22.8414,229800.0
2009-02-02 10:30:00,28.93,29.01,28.8,28.98,173300.0,22.8493,22.9125,22.7467,22.8888,173300.0
2009-02-02 10:40:00,28.99,29.02,28.82,28.94,112900.0,22.8967,22.9204,22.7625,22.8572,112900.0
2009-02-02 10:50:00,28.94,29.1,28.9,29.02,206100.0,22.8572,22.9836,22.8256,22.9204,206100.0
2009-02-02 11:00:00,29.02,29.03,28.82,28.85,179200.0,22.9204,22.9283,22.7625,22.7862,179200.0
2009-02-02 11:10:00,28.85,29.06,28.82,29.0,157800.0,22.7862,22.952,22.7625,22.9046,157800.0
2009-02-02 11:20:00,29.0,29.05,28.94,29.02,150400.0,22.9046,22.9441,22.8572,22.9204,150400.0
2009-02-02 11:30:00,29.02,29.15,28.99,29.06,287400.0,22.9204,23.0231,22.8967,22.952,287400.0
2009-02-02 11:40:00,29.06,29.23,28.96,29.16,176600.0,22.952,23.0863,22.873,23.031,176600.0
2009-02-02 11:50:00,29.14,29.21,29.07,29.15,249100.0,23.0152,23.0705,22.9599,23.0231,249100.0
2009-02-02 12:00:00,29.15,29.25,29.12,29.2,265400.0,23.0231,23.1021,22.9994,23.0626,265400.0
2009-02-02 12:10:00,29.19,29.24,29.08,29.21,231000.0,23.0547,23.0942,22.9678,23.0705,231000.0
2009-02-02 12:20:00,29.2,29.21,29.05,29.18,205000.0,23.0626,23.0705,22.9441,23.0468,205000.0
2009-02-02 12:30:00,29.19,29.38,29.19,29.37,343400.0,23.0547,23.2048,23.0547,23.1969,343400.0
2009-02-02 12:40:00,29.36,29.4,29.26,29.34,106600.0,23.189,23.2206,23.11,23.1732,106600.0
2009-02-02 12:50:00,29.34,29.5,29.28,29.43,155800.0,23.1732,23.2995,23.1258,23.2442,155800.0
2009-02-02 13:00:00,29.43,29.45,29.27,29.28,123400.0,23.2442,23.26,23.1179,23.1258,123400.0
2009-02-02 13:10:00,29.29,29.3,29.15,29.27,193100.0,23.1337,23.1416,23.0231,23.1179,193100.0
2009-02-02 13:20:00,29.27,29.28,29.01,29.15,172900.0,23.1179,23.1258,22.9125,23.0231,172900.0
2009-02-02 13:30:00,29.15,29.29,29.12,29.29,140300.0,23.0231,23.1337,22.9994,23.1337,140300.0
2009-02-02 13:40:00,29.29,29.3,29.2,29.24,125600.0,23.1337,23.1416,23.0626,23.0942,125600.0
2009-02-02 13:50:00,29.24,29.24,29.0,29.03,165200.0,23.0942,23.0942,22.9046,22.9283,165200.0
2009-02-02 14:00:00,29.04,29.26,29.03,29.16,359100.0,22.9362,23.11,22.9283,23.031,359100.0
2009-02-02 14:10:00,29.15,29.21,29.1,29.1,187100.0,23.0231,23.0705,22.9836,22.9836,187100.0
2009-02-02 14:20:00,29.11,29.15,29.0,29.14,214400.0,22.9915,23.0231,22.9046,23.0152,214400.0
2009-02-02 14:30:00,29.15,29.16,28.99,29.0,257600.0,23.0231,23.031,22.8967,22.9046,257600.0
2009-02-02 14:40:00,29.0,29.06,28.98,29.05,249700.0,22.9046,22.952,22.8888,22.9441,249700.0
2009-02-02 14:50:00,29.04,29.05,28.94,28.96,150200.0,22.9362,22.9441,22.8572,22.873,150200.0
2009-02-02 15:00:00,28.96,29.16,28.91,29.16,174000.0,22.873,23.031,22.8335,23.031,174000.0
2009-02-02 15:10:00,29.16,29.23,29.1,29.18,172100.0,23.031,23.0863,22.9836,23.0468,172100.0
2009-02-02 15:20:00,29.18,29.22,29.09,29.22,219900.0,23.0468,23.0784,22.9757,23.0784,219900.0
2009-02-02 15:30:00,29.22,29.3,29.12,29.12,316700.0,23.0784,23.1416,22.9994,22.9994,316700.0
2009-02-02 15:40:00,29.12,29.25,29.07,29.15,354500.0,22.9994,23.1021,22.9599,23.0231,354500.0
2009-02-02 15:50:00,29.14,29.31,29.13,29.14,668800.0,23.0152,23.1495,23.0073,23.0152,668800.0
2009-02-03 09:30:00,29.61,29.61,28.9,28.98,228400.0,23.3864,23.3864,22.8256,22.8888,228400.0
2009-02-03 09:40:00,28.98,29.08,28.71,28.74,206400.0,22.8888,22.9678,22.6756,22.6993,206400.0
2009-02-03 09:50:00,28.74,28.96,28.69,28.9,164900.0,22.6993,22.873,22.6598,22.8256,164900.0
2009-02-03 10:00:00,28.91,29.21,28.91,29.12,281300.0,22.8335,23.0705,22.8335,22.9994,281300.0
2009-02-03 10:10:00,29.12,29.35,29.07,29.11,224100.0,22.9994,23.1811,22.9599,22.9915,224100.0
2009-02-03 10:20:00,29.08,29.09,28.93,28.97,177200.0,22.9678,22.9757,22.8493,22.8809,177200.0
2009-02-03 10:30:00,28.97,29.19,28.92,29.06,129100.0,22.8809,23.0547,22.8414,22.952,129100.0
2009-02-03 10:40:00,29.06,29.28,29.05,29.2,135100.0,22.952,23.1258,22.9441,23.0626,135100.0
2009-02-03 10:50:00,29.2,29.36,29.16,29.35,289700.0,23.0626,23.189,23.031,23.1811,289700.0
2009-02-03 11:00:00,29.36,29.47,29.34,29.39,196900.0,23.189,23.2758,23.1732,23.2127,196900.0
2009-02-03 11:10:00,29.4,29.5,29.39,29.49,266400.0,23.2206,23.2995,23.2127,23.2916,266400.0
2009-02-03 11:20:00,29.49,29.49,29.35,29.37,141400.0,23.2916,23.2916,23.1811,23.1969,141400.0
2009-02-03 11:30:00,29.38,29.42,29.33,29.37,228200.0,23.2048,23.2364,23.1653,23.1969,228200.0
2009-02-03 11:40:00,29.37,29.39,29.3,29.35,114100.0,23.1969,23.2127,23.1416,23.1811,114100.0
2009-02-03 11:50:00,29.35,29.38,29.29,29.34,110100.0,23.1811,23.2048,23.1337,23.1732,110100.0
2009-02-03 12:00:00,29.35,29.41,29.32,29.38,116900.0,23.1811,23.2285,23.1574,23.2048,116900.0
2009-02-03 12:10:00,29.38,29.5,29.33,29.45,257100.0,23.2048,23.2995,23.1653,23.26,257100.0
2009-02-03 12:20:00,29.45,29.5,29.39,29.47,144000.0,23.26,23.2995,23.2127,23.2758,144000.0
2009-02-03 12:30:00,29.48,29.58,29.46,29.5,154900.0,23.2837,23.3627,23.2679,23.2995,154900.0
2009-02-03 12:40:00,29.51,29.6,29.49,29.51,139000.0,23.3074,23.3785,23.2916,23.3074,139000.0
2009-02-03 12:50:00,29.51,29.58,29.39,29.39,94600.0,23.3074,23.3627,23.2127,23.2127,94600.0
2009-02-03 13:00:00,29.39,29.45,29.36,29.4,121000.0,23.2127,23.26,23.189,23.2206,121000.0
2009-02-03 13:10:00,29.4,29.51,29.4,29.45,107200.0,23.2206,23.3074,23.2206,23.26,107200.0
2009-02-03 13:20:00,29.46,29.51,29.4,29.45,92300.0,23.2679,23.3074,23.2206,23.26,92300.0
2009-02-03 13:30:00,29.46,29.69,29.45,29.66,134000.0,23.2679,23.4496,23.26,23.4259,134000.0
2009-02-03 13:40:00,29.67,29.77,29.66,29.74,185800.0,23.4338,23.5128,23.4259,23.4891,185800.0
2009-02-03 13:50:00,29.72,29.79,29.64,29.79,124400.0,23.4733,23.5286,23.4101,23.5286,124400.0
2009-02-03 14:00:00,29.79,29.99,29.76,29.99,261800.0,23.5286,23.6865,23.5049,23.6865,261800.0
2009-02-03 14:10:00,29.99,30.02,29.92,29.97,393500.0,23.6865,23.7102,23.6313,23.6707,393500.0
2009-02-03 14:20:00,29.96,29.98,29.82,29.83,212900.0,23.6629,23.6786,23.5523,23.5602,212900.0
2009-02-03 14:30:00,29.83,30.01,29.82,30.0,315700.0,23.5602,23.7023,23.5523,23.6944,315700.0
2009-02-03 14:40:00,29.99,30.22,29.99,30.2,488900.0,23.6865,23.8682,23.6865,23.8524,488900.0
2009-02-03 14:50:00,30.2,30.22,30.09,30.16,456900.0,23.8524,23.8682,23.7655,23.8208,456900.0
2009-02-03 15:00:00,30.15,30.23,30.07,30.14,596800.0,23.8129,23.8761,23.7497,23.805,596800.0
2009-02-03 15:10:00,30.13,30.25,29.86,29.89,967800.0,23.7971,23.8919,23.5839,23.6076,967800.0
2009-02-03 15:20:00,29.89,30.02,29.87,29.92,617600.0,23.6076,23.7102,23.5918,23.6313,617600.0
2009-02-03 15:30:00,29.92,29.93,29.76,29.81,582200.0,23.6313,23.6392,23.5049,23.5444,582200.0
2009-02-03 15:40:00,29.82,29.87,29.67,29.79,589100.0,23.5523,23.5918,23.4338,23.5286,589100.0
2009-02-03 15:50:00,29.79,29.85,29.73,29.73,812000.0,23.5286,23.576,23.4812,23.4812,812000.0
2009-02-04 09:30:00,29.8,29.94,29.48,29.48,227200.0,23.5365,23.6471,23.2837,23.2837,227200.0
2009-02-04 09:40:00,29.48,29.53,29.19,29.31,284900.0,23.2837,23.3232,23.0547,23.1495,284900.0
2009-02-04 09:50:00,29.33,29.7,29.28,29.57,231400.0,23.1653,23.4575,23.1258,23.3548,231400.0
2009-02-04 10:00:00,29.58,29.73,29.43,29.47,402300.0,23.3627,23.4812,23.2442,23.2758,402300.0
2009-02-04 10:10:00,29.48,29.73,29.46,29.47,373300.0,23.2837,23.4812,23.2679,23.2758,373300.0
2009-02-04 10:20:00,29.47,29.58,29.45,29.58,179100.0,23.2758,23.3627,23.26,23.3627,179100.0
2009-02-04 10:30:00,29.58,29.58,29.43,29.48,328300.0,23.3627,23.3627,23.2442,23.2837,328300.0
2009-02-04 10:40:00,29.48,29.55,29.48,29.53,131500.0,23.2837,23.339,23.2837,23.3232,131500.0
2009-02-04 10:50:00,29.53,29.68,29.53,29.66,206500.0,23.3232,23.4417,23.3232,23.4259,206500.0
2009-02-04 11:00:00,29.66,29.68,29.49,29.56,279900.0,23.4259,23.4417,23.2916,23.3469,279900.0
2009-02-04 11:10:00,29.56,29.62,29.39,29.43,223900.0,23.3469,23.3943,23.2127,23.2442,223900.0
2009-02-04 11:20:00,29.42,29.53,29.41,29.45,138500.0,23.2364,23.3232,23.2285,23.26,138500.0
2009-02-04 11:30:00,29.45,29.48,29.43,29.43,133400.0,23.26,23.2837,23.2442,23.2442,133400.0
2009-02-04 11:40:00,29.43,29.45,29.36,29.41,179500.0,23.2442,23.26,23.189,23.2285,179500.0
2009-02-04 11:50:00,29.4,29.53,29.4,29.44,144500.0,23.2206,23.3232,23.2206,23.2521,144500.0
2009-02-04 12:00:00,29.44,29.47,29.25,29.4,398900.0,23.2521,23.2758,23.1021,23.2206,398900.0
2009-02-04 12:10:00,29.41,29.53,29.41,29.49,108100.0,23.2285,23.3232,23.2285,23.2916,108100.0
2009-02-04 12:20:00,29.49,29.5,29.35,29.35,112300.0,23.2916,23.2995,23.1811,23.1811,112300.0
2009-02-04 12:30:00,29.35,29.38,29.32,29.32,208800.0,23.1811,23.2048,23.1574,23.1574,208800.0
2009-02-04 12:40:00,29.33,29.5,29.31,29.47,75000.0,23.1653,23.2995,23.1495,23.2758,75000.0
2009-02-04 12:50:00,29.47,29.5,29.39,29.47,161100.0,23.2758,23.2995,23.2127,23.2758,161100.0
2009-02-04 13:00:00,29.47,29.47,29.4,29.47,151500.0,23.2758,23.2758,23.2206,23.2758,151500.0
2009-02-04 13:10:00,29.47,29.51,29.44,29.5,171000.0,23.2758,23.3074,23.2521,23.2995,171000.0
2009-02-04 13:20:00,29.51,29.58,29.49,29.56,96100.0,23.3074,23.3627,23.2916,23.3469,96100.0
2009-02-04 13:30:00,29.56,29.6,29.22,29.27,210700.0,23.3469,23.3785,23.0784,23.1179,210700.0
2009-02-04 13:40:00,29.27,29.28,29.09,29.1,352200.0,23.1179,23.1258,22.9757,22.9836,352200.0
2009-02-04 13:50:00,29.09,29.21,28.96,29.19,413100.0,22.9757,23.0705,22.873,23.0547,413100.0
2009-02-04 14:00:00,29.19,29.24,29.14,29.18,324200.0,23.0547,23.0942,23.0152,23.0468,324200.0
2009-02-04 14:10:00,29.19,29.31,29.13,29.17,567100.0,23.0547,23.1495,23.0073,23.0389,567100.0
2009-02-04 14:20:00,29.19,29.31,29.08,29.15,444300.0,23.0547,23.1495,22.9678,23.0231,444300.0
2009-02-04 14:30:00,29.16,29.17,29.02,29.05,485600.0,23.031,23.0389,22.9204,22.9441,485600.0
2009-02-04 14:40:00,29.05,29.12,28.94,28.99,470300.0,22.9441,22.9994,22.8572,22.8967,470300.0
2009-02-04 14:50:00,29.0,29.01,28.83,28.92,408700.0,22.9046,22.9125,22.7704,22.8414,408700.0
2009-02-04 15:00:00,28.92,29.0,28.85,28.93,826800.0,22.8414,22.9046,22.7862,22.8493,826800.0
2009-02-04 15:10:00,28.93,28.96,28.75,28.81,307400.0,22.8493,22.873,22.7072,22.7546,307400.0
2009-02-04 15:20:00,28.8,29.02,28.76,29.0,691600.0,22.7467,22.9204,22.7151,22.9046,691600.0
2009-02-04 15:30:00,29.0,29.01,28.96,29.0,464400.0,22.9046,22.9125,22.873,22.9046,464400.0
2009-02-04 15:40:00,29.0,29.01,28.86,28.87,482400.0,22.9046,22.9125,22.7941,22.802,482400.0
2009-02-04 15:50:00,28.88,29.0,28.88,28.96,1225400.0,22.8099,22.9046,22.8099,22.873,1225400.0
2009-02-05 09:30:00,28.66,29.03,28.66,28.92,377500.0,22.6361,22.9283,22.6361,22.8414,377500.0
2009-02-05 09:40:00,28.92,29.02,28.69,28.72,561900.0,22.8414,22.9204,22.6598,22.6835,561900.0
2009-02-05 09:50:00,28.72,28.81,28.52,28.74,230900.0,22.6835,22.7546,22.5255,22.6993,230900.0
2009-02-05 10:00:00,28.74,28.89,28.71,28.89,246600.0,22.6993,22.8177,22.6756,22.8177,246600.0
2009-02-05 10:10:00,28.88,29.03,28.86,29.0,484400.0,22.8099,22.9283,22.7941,22.9046,484400.0
2009-02-05 10:20:00,29.0,29.01,28.95,28.99,456300.0,22.9046,22.9125,22.8651,22.8967,456300.0
2009-02-05 10:30:00,29.0,29.0,28.91,28.95,681200.0,22.9046,22.9046,22.8335,22.8651,681200.0
2009-02-05 10:40:00,28.95,29.0,28.94,28.97,366700.0,22.8651,22.9046,22.8572,22.8809,366700.0
2009-02-05 10:50:00,28.96,29.01,28.95,28.99,499300.0,22.873,22.9125,22.8651,22.8967,499300.0
2009-02-05 11:00:00,28.99,29.08,28.95,29.01,643700.0,22.8967,22.9678,22.8651,22.9125,643700.0
2009-02-05 11:10:00,29.01,29.01,28.92,28.99,346700.0,22.9125,22.9125,22.8414,22.8967,346700.0
2009-02-05 11:20:00,28.98,29.05,28.92,28.95,610100.0,22.8888,22.9441,22.8414,22.8651,610100.0
2009-02-05 11:30:00,28.95,29.0,28.84,28.86,298200.0,22.8651,22.9046,22.7783,22.7941,298200.0
2009-02-05 11:40:00,28.86,28.9,28.73,28.84,283000.0,22.7941,22.8256,22.6914,22.7783,283000.0
2009-02-05 11:50:00,28.84,28.94,28.75,28.9,169300.0,22.7783,22.8572,22.7072,22.8256,169300.0
2009-02-05 12:00:00,28.91,29.0,28.85,28.89,389100.0,22.8335,22.9046,22.7862,22.8177,389100.0
2009-02-05 12:10:00,28.89,29.0,28.77,28.77,312700.0,22.8177,22.9046,22.723,22.723,312700.0
2009-02-05 12:20:00,28.78,28.92,28.78,28.86,115400.0,22.7309,22.8414,22.7309,22.7941,115400.0
2009-02-05 12:30:00,28.85,28.92,28.84,28.9,106800.0,22.7862,22.8414,22.7783,22.8256,106800.0
2009-02-05 12:40:00,28.9,28.92,28.87,28.88,188000.0,22.8256,22.8414,22.802,22.8099,188000.0
2009-02-05 12:50:00,28.88,28.99,28.77,28.99,171400.0,22.8099,22.8967,22.723,22.8967,171400.0
2009-02-05 13:00:00,28.99,29.0,28.89,28.93,311800.0,22.8967,22.9046,22.8177,22.8493,311800.0
2009-02-05 13:10:00,28.93,28.93,28.75,28.77,369700.0,22.8493,22.8493,22.7072,22.723,369700.0
2009-02-05 13:20:00,28.78,28.81,28.72,28.75,131100.0,22.7309,22.7546,22.6835,22.7072,131100.0
2009-02-05 13:30:00,28.76,28.79,28.67,28.68,213500.0,22.7151,22.7388,22.644,22.6519,213500.0
2009-02-05 13:40:00,28.69,28.73,28.57,28.71,280500.0,22.6598,22.6914,22.565,22.6756,280500.0
2009-02-05 13:50:00,28.71,28.82,28.7,28.76,135200.0,22.6756,22.7625,22.6677,22.7151,135200.0
2009-02-05 14:00:00,28.75,28.88,28.71,28.86,173500.0,22.7072,22.8099,22.6756,22.7941,173500.0
2009-02-05 14:10:00,28.86,28.86,28.68,28.78,171900.0,22.7941,22.7941,22.6519,22.7309,171900.0
2009-02-05 14:20:00,28.78,28.86,28.74,28.86,182100.0,22.7309,22.7941,22.6993,22.7941,182100.0
2009-02-05 14:30:00,28.86,28.89,28.69,28.8,261900.0,22.7941,22.8177,22.6598,22.7467,261900.0
2009-02-05 14:40:00,28.79,28.82,28.73,28.79,154800.0,22.7388,22.7625,22.6914,22.7388,154800.0
2009-02-05 14:50:00,28.79,28.82,28.67,28.74,240800.0,22.7388,22.7625,22.644,22.6993,240800.0
2009-02-05 15:00:00,28.73,28.77,28.65,28.74,352900.0,22.6914,22.723,22.6282,22.6993,352900.0
2009-02-05 15:10:00,28.74,28.79,28.71,28.74,220700.0,22.6993,22.7388,22.6756,22.6993,220700.0
2009-02-05 15:20:00,28.74,28.8,28.73,28.79,232900.0,22.6993,22.7467,22.6914,22.7388,232900.0
2009-02-05 15:30:00,28.8,28.82,28.67,28.7,272700.0,22.7467,22.7625,22.644,22.6677,272700.0
2009-02-05 15:40:00,28.7,28.81,28.7,28.75,488200.0,22.6677,22.7546,22.6677,22.7072,488200.0
2009-02-05 15:50:00,28.74,28.86,28.7,28.76,684700.0,22.6993,22.7941,22.6677,22.7151,684700.0
2009-02-06 09:30:00,28.77,29.43,28.5,29.12,210200.0,22.723,23.2442,22.5097,22.9994,210200.0
2009-02-06 09:40:00,29.12,29.18,28.94,28.99,244300.0,22.9994,23.0468,22.8572,22.8967,244300.0
2009-02-06 09:50:00,28.98,29.0,28.87,28.88,426000.0,22.8888,22.9046,22.802,22.8099,426000.0
2009-02-06 10:00:00,28.89,28.95,28.72,28.88,307700.0,22.8177,22.8651,22.6835,22.8099,307700.0
2009-02-06 10:10:00,28.88,28.97,28.79,28.79,383100.0,22.8099,22.8809,22.7388,22.7388,383100.0
2009-02-06 10:20:00,28.8,28.81,28.6,28.8,243800.0,22.7467,22.7546,22.5887,22.7467,243800.0
2009-02-06 10:30:00,28.8,28.88,28.7,28.86,234100.0,22.7467,22.8099,22.6677,22.7941,234100.0
2009-02-06 10:40:00,28.86,28.92,28.77,28.9,190600.0,22.7941,22.8414,22.723,22.8256,190600.0
2009-02-06 10:50:00,28.91,28.93,28.84,28.86,123100.0,22.8335,22.8493,22.7783,22.7941,123100.0
2009-02-06 11:00:00,28.85,28.92,28.76,28.79,166000.0,22.7862,22.8414,22.7151,22.7388,166000.0
2009-02-06 11:10:00,28.79,28.81,28.69,28.79,383700.0,22.7388,22.7546,22.6598,22.7388,383700.0
2009-02-06 11:20:00,28.79,28.9,28.75,28.87,181800.0,22.7388,22.8256,22.7072,22.802,181800.0
2009-02-06 11:30:00,28.87,28.93,28.86,28.87,174000.0,22.802,22.8493,22.7941,22.802,174000.0
2009-02-06 11:40:00,28.86,28.91,28.86,28.9,249300.0,22.7941,22.8335,22.7941,22.8256,249300.0
2009-02-06 11:50:00,28.89,28.94,28.86,28.89,153600.0,22.8177,22.8572,22.7941,22.8177,153600.0
2009-02-06 12:00:00,28.89,28.92,28.86,28.92,127000.0,22.8177,22.8414,22.7941,22.8414,127000.0
2009-02-06 12:10:00,28.92,28.99,28.87,28.92,528300.0,22.8414,22.8967,22.802,22.8414,528300.0
2009-02-06 12:20:00,28.92,28.96,28.9,28.92,152700.0,22.8414,22.873,22.8256,22.8414,152700.0
2009-02-06 12:30:00,28.92,29.0,28.91,28.99,179400.0,22.8414,22.9046,22.8335,22.8967,179400.0
2009-02-06 12:40:00,29.0,29.0,28.93,28.94,164500.0,22.9046,22.9046,22.8493,22.8572,164500.0
2009-02-06 12:50:00,28.94,29.0,28.91,29.0,461900.0,22.8572,22.9046,22.8335,22.9046,461900.0
2009-02-06 13:00:00,28.99,29.04,28.96,29.01,653300.0,22.8967,22.9362,22.873,22.9125,653300.0
2009-02-06 13:10:00,29.0,29.01,28.98,29.0,362600.0,22.9046,22.9125,22.8888,22.9046,362600.0
2009-02-06 13:20:00,29.0,29.0,28.98,29.0,537800.0,22.9046,22.9046,22.8888,22.9046,537800.0
2009-02-06 13:30:00,28.99,29.04,28.97,29.04,273400.0,22.8967,22.9362,22.8809,22.9362,273400.0
2009-02-06 13:40:00,29.05,29.05,28.93,28.94,457100.0,22.9441,22.9441,22.8493,22.8572,457100.0
2009-02-06 13:50:00,28.95,28.96,28.89,28.95,267500.0,22.8651,22.873,22.8177,22.8651,267500.0
2009-02-06 14:00:00,28.95,29.04,28.89,29.0,313800.0,22.8651,22.9362,22.8177,22.9046,313800.0
2009-02-06 14:10:00,29.0,29.0,28.85,28.89,266800.0,22.9046,22.9046,22.7862,22.8177,266800.0
2009-02-06 14:20:00,28.88,28.97,28.88,28.93,281400.0,22.8099,22.8809,22.8099,22.8493,281400.0
2009-02-06 14:30:00,28.93,28.97,28.9,28.9,201100.0,22.8493,22.8809,22.8256,22.8256,201100.0
2009-02-06 14:40:00,28.9,28.94,28.8,28.84,341400.0,22.8256,22.8572,22.7467,22.7783,341400.0
2009-02-06 14:50:00,28.84,28.96,28.83,28.94,282500.0,22.7783,22.873,22.7704,22.8572,282500.0
2009-02-06 15:00:00,28.94,28.95,28.88,28.89,1301500.0,22.8572,22.8651,22.8099,22.8177,1301500.0
2009-02-06 15:10:00,28.9,28.95,28.85,28.94,590500.0,22.8256,22.8651,22.7862,22.8572,590500.0
2009-02-06 15:20:00,28.94,28.96,28.85,28.87,565200.0,22.8572,22.873,22.7862,22.802,565200.0
2009-02-06 15:30:00,28.86,28.95,28.85,28.93,416000.0,22.7941,22.8651,22.7862,22.8493,416000.0
2009-02-06 15:40:00,28.93,28.99,28.88,28.95,816200.0,22.8493,22.8967,22.8099,22.8651,816200.0
2009-02-06 15:50:00,28.95,28.97,28.82,28.96,1193200.0,22.8651,22.8809,22.7625,22.873,1193200.0
2009-02-09 09:30:00,29.62,29.68,28.95,28.96,630100.0,23.3943,23.4417,22.8651,22.873,630100.0
2009-02-09 09:40:00,28.95,29.33,28.95,29.03,583400.0,22.8651,23.1653,22.8651,22.9283,583400.0
2009-02-09 09:50:00,29.04,29.12,28.95,29.06,448100.0,22.9362,22.9994,22.8651,22.952,448100.0
2009-02-09 10:00:00,29.05,29.09,28.91,28.96,613200.0,22.9441,22.9757,22.8335,22.873,613200.0
2009-02-09 10:10:00,28.96,29.07,28.93,28.99,476400.0,22.873,22.9599,22.8493,22.8967,476400.0
2009-02-09 10:20:00,28.99,29.05,28.94,29.03,245100.0,22.8967,22.9441,22.8572,22.9283,245100.0
2009-02-09 10:30:00,29.03,29.29,29.03,29.25,398900.0,22.9283,23.1337,22.9283,23.1021,398900.0
2009-02-09 10:40:00,29.25,29.49,29.2,29.48,357200.0,23.1021,23.2916,23.0626,23.2837,357200.0
2009-02-09 10:50:00,29.48,29.59,29.31,29.59,431100.0,23.2837,23.3706,23.1495,23.3706,431100.0
2009-02-09 11:00:00,29.59,29.7,29.54,29.64,279200.0,23.3706,23.4575,23.3311,23.4101,279200.0
2009-02-09 11:10:00,29.64,29.67,29.54,29.55,242700.0,23.4101,23.4338,23.3311,23.339,242700.0
2009-02-09 11:20:00,29.55,29.59,29.48,29.53,466400.0,23.339,23.3706,23.2837,23.3232,466400.0
2009-02-09 11:30:00,29.53,29.57,29.48,29.52,303500.0,23.3232,23.3548,23.2837,23.3153,303500.0
2009-02-09 11:40:00,29.53,29.59,29.37,29.48,179800.0,23.3232,23.3706,23.1969,23.2837,179800.0
2009-02-09 11:50:00,29.48,29.56,29.46,29.5,147300.0,23.2837,23.3469,23.2679,23.2995,147300.0
2009-02-09 12:00:00,29.53,29.55,29.45,29.5,169100.0,23.3232,23.339,23.26,23.2995,169100.0
2009-02-09 12:10:00,29.5,29.58,29.49,29.52,212300.0,23.2995,23.3627,23.2916,23.3153,212300.0
2009-02-09 12:20:00,29.53,29.58,29.49,29.5,153500.0,23.3232,23.3627,23.2916,23.2995,153500.0
2009-02-09 12:30:00,29.5,29.52,29.4,29.43,127100.0,23.2995,23.3153,23.2206,23.2442,127100.0
2009-02-09 12:40:00,29.44,29.45,29.33,29.39,121800.0,23.2521,23.26,23.1653,23.2127,121800.0
2009-02-09 12:50:00,29.39,29.53,29.39,29.47,160300.0,23.2127,23.3232,23.2127,23.2758,160300.0
2009-02-09 13:00:00,29.48,29.48,29.41,29.43,133700.0,23.2837,23.2837,23.2285,23.2442,133700.0
2009-02-09 13:10:00,29.42,29.44,29.39,29.4,113500.0,23.2364,23.2521,23.2127,23.2206,113500.0
2009-02-09 13:20:00,29.4,29.43,29.36,29.4,134500.0,23.2206,23.2442,23.189,23.2206,134500.0
2009-02-09 13:30:00,29.39,29.4,29.3,29.35,187700.0,23.2127,23.2206,23.1416,23.1811,187700.0
2009-02-09 13:40:00,29.36,29.39,29.3,29.35,222800.0,23.189,23.2127,23.1416,23.1811,222800.0
2009-02-09 13:50:00,29.35,29.46,29.34,29.43,159800.0,23.1811,23.2679,23.1732,23.2442,159800.0
2009-02-09 14:00:00,29.43,29.47,29.39,29.46,170300.0,23.2442,23.2758,23.2127,23.2679,170300.0
2009-02-09 14:10:00,29.46,29.48,29.37,29.38,232500.0,23.2679,23.2837,23.1969,23.2048,232500.0
2009-02-09 14:20:00,29.38,29.48,29.35,29.43,399800.0,23.2048,23.2837,23.1811,23.2442,399800.0
2009-02-09 14:30:00,29.44,29.56,29.43,29.54,302900.0,23.2521,23.3469,23.2442,23.3311,302900.0
2009-02-09 14:40:00,29.53,29.56,29.43,29.55,301400.0,23.3232,23.3469,23.2442,23.339,301400.0
2009-02-09 14:50:00,29.55,29.56,29.51,29.52,416200.0,23.339,23.3469,23.3074,23.3153,416200.0
2009-02-09 15:00:00,29.51,29.53,29.49,29.51,218300.0,23.3074,23.3232,23.2916,23.3074,218300.0
2009-02-09 15:10:00,29.51,29.56,29.51,29.54,456700.0,23.3074,23.3469,23.3074,23.3311,456700.0
2009-02-09 15:20:00,29.54,29.58,29.52,29.53,624900.0,23.3311,23.3627,23.3153,23.3232,624900.0
2009-02-09 15:30:00,29.54,29.58,29.51,29.51,478500.0,23.3311,23.3627,23.3074,23.3074,478500.0
2009-02-09 15:40:00,29.51,29.55,29.45,29.52,288000.0,23.3074,23.339,23.26,23.3153,288000.0
2009-02-09 15:50:00,29.52,29.56,29.49,29.52,472000.0,23.3153,23.3469,23.2916,23.3153,472000.0
2009-02-10 09:30:00,29.27,29.66,29.19,29.44,310500.0,23.1179,23.4259,23.0547,23.2521,310500.0
2009-02-10 09:40:00,29.43,29.53,29.32,29.53,167800.0,23.2442,23.3232,23.1574,23.3232,167800.0
2009-02-10 09:50:00,29.53,29.63,29.41,29.54,285100.0,23.3232,23.4022,23.2285,23.3311,285100.0
2009-02-10 10:00:00,29.54,29.58,29.44,29.58,383700.0,23.3311,23.3627,23.2521,23.3627,383700.0
2009-02-10 10:10:00,29.58,29.62,29.48,29.5,568800.0,23.3627,23.3943,23.2837,23.2995,568800.0
2009-02-10 10:20:00,29.5,29.51,29.18,29.21,456100.0,23.2995,23.3074,23.0468,23.0705,456100.0
2009-02-10 10:30:00,29.2,29.37,29.2,29.37,190500.0,23.0626,23.1969,23.0626,23.1969,190500.0
2009-02-10 10:40:00,29.36,29.5,29.36,29.49,149100.0,23.189,23.2995,23.189,23.2916,149100.0
2009-02-10 10:50:00,29.49,29.54,29.43,29.49,124200.0,23.2916,23.3311,23.2442,23.2916,124200.0
2009-02-10 11:00:00,29.48,29.58,29.15,29.23,459200.0,23.2837,23.3627,23.0231,23.0863,459200.0
2009-02-10 11:10:00,29.23,29.31,29.0,29.0,397600.0,23.0863,23.1495,22.9046,22.9046,397600.0
2009-02-10 11:20:00,29.0,29.06,28.69,28.84,407900.0,22.9046,22.952,22.6598,22.7783,407900.0
2009-02-10 11:30:00,28.8,28.82,28.3,28.3,330600.0,22.7467,22.7625,22.3518,22.3518,330600.0
2009-02-10 11:40:00,28.3,28.61,28.25,28.54,294400.0,22.3518,22.5966,22.3123,22.5413,294400.0
2009-02-10 11:50:00,28.54,28.94,28.42,28.93,332700.0,22.5413,22.8572,22.4465,22.8493,332700.0
2009-02-10 12:00:00,28.93,29.0,28.72,28.76,240900.0,22.8493,22.9046,22.6835,22.7151,240900.0
2009-02-10 12:10:00,28.76,28.93,28.76,28.85,177700.0,22.7151,22.8493,22.7151,22.7862,177700.0
2009-02-10 12:20:00,28.85,28.86,28.68,28.73,111300.0,22.7862,22.7941,22.6519,22.6914,111300.0
2009-02-10 12:30:00,28.73,28.77,28.68,28.72,154400.0,22.6914,22.723,22.6519,22.6835,154400.0
2009-02-10 12:40:00,28.75,28.88,28.69,28.88,316300.0,22.7072,22.8099,22.6598,22.8099,316300.0
2009-02-10 12:50:00,28.88,28.92,28.63,28.64,142800.0,22.8099,22.8414,22.6124,22.6203,142800.0
2009-02-10 13:00:00,28.65,28.67,28.5,28.53,147400.0,22.6282,22.644,22.5097,22.5334,147400.0
2009-02-10 13:10:00,28.52,28.59,28.42,28.45,124000.0,22.5255,22.5808,22.4465,22.4702,124000.0
2009-02-10 13:20:00,28.45,28.45,28.2,28.24,228800.0,22.4702,22.4702,22.2728,22.3044,228800.0
2009-02-10 13:30:00,28.24,28.28,28.15,28.21,194900.0,22.3044,22.336,22.2333,22.2807,194900.0
2009-02-10 13:40:00,28.2,28.3,28.16,28.22,241800.0,22.2728,22.3518,22.2412,22.2886,241800.0
2009-02-10 13:50:00,28.23,28.29,28.13,28.14,242000.0,22.2965,22.3439,22.2175,22.2254,242000.0
2009-02-10 14:00:00,28.14,28.29,28.1,28.21,156900.0,22.2254,22.3439,22.1938,22.2807,156900.0
2009-02-10 14:10:00,28.21,28.23,28.09,28.2,284700.0,22.2807,22.2965,22.1859,22.2728,284700.0
2009-02-10 14:20:00,28.2,28.21,28.06,28.09,157800.0,22.2728,22.2807,22.1622,22.1859,157800.0
2009-02-10 14:30:00,28.08,28.1,28.0,28.1,275200.0,22.178,22.1938,22.1148,22.1938,275200.0
2009-02-10 14:40:00,28.1,28.24,28.09,28.17,338800.0,22.1938,22.3044,22.1859,22.2491,338800.0
2009-02-10 14:50:00,28.17,28.19,28.05,28.11,271500.0,22.2491,22.2649,22.1543,22.2017,271500.0
2009-02-10 15:00:00,28.11,28.19,28.1,28.16,363800.0,22.2017,22.2649,22.1938,22.2412,363800.0
2009-02-10 15:10:00,28.16,28.16,28.01,28.02,368200.0,22.2412,22.2412,22.1227,22.1306,368200.0
2009-02-10 15:20:00,28.01,28.12,27.99,28.1,570700.0,22.1227,22.2096,22.1069,22.1938,570700.0
2009-02-10 15:30:00,28.1,28.16,27.99,27.99,458000.0,22.1938,22.2412,22.1069,22.1069,458000.0
2009-02-10 15:40:00,27.98,28.12,27.84,28.07,694700.0,22.099,22.2096,21.9884,22.1701,694700.0
2009-02-10 15:50:00,28.08,28.14,27.95,27.98,776000.0,22.178,22.2254,22.0753,22.099,776000.0
2009-02-11 09:30:00,27.8,28.34,27.65,27.98,310400.0,21.9569,22.3834,21.8384,22.099,310400.0
2009-02-11 09:40:00,28.0,28.14,27.97,28.1,421500.0,22.1148,22.2254,22.0911,22.1938,421500.0
2009-02-11 09:50:00,28.11,28.32,28.1,28.19,695900.0,22.2017,22.3676,22.1938,22.2649,695900.0
2009-02-11 10:00:00,28.18,28.21,28.01,28.05,359700.0,22.257,22.2807,22.1227,22.1543,359700.0
2009-02-11 10:10:00,28.06,28.09,27.98,28.04,441300.0,22.1622,22.1859,22.099,22.1464,441300.0
2009-02-11 10:20:00,28.02,28.26,28.01,28.06,494400.0,22.1306,22.3202,22.1227,22.1622,494400.0
2009-02-11 10:30:00,28.07,28.12,28.0,28.03,545500.0,22.1701,22.2096,22.1148,22.1385,545500.0
2009-02-11 10:40:00,28.03,28.1,28.03,28.04,515600.0,22.1385,22.1938,22.1385,22.1464,515600.0
2009-02-11 10:50:00,28.05,28.17,28.04,28.12,245500.0,22.1543,22.2491,22.1464,22.2096,245500.0
2009-02-11 11:00:00,28.12,28.13,28.06,28.09,373900.0,22.2096,22.2175,22.1622,22.1859,373900.0
2009-02-11 11:10:00,28.1,28.2,28.09,28.16,639100.0,22.1938,22.2728,22.1859,22.2412,639100.0
2009-02-11 11:20:00,28.16,28.25,28.1,28.2,231500.0,22.2412,22.3123,22.1938,22.2728,231500.0
2009-02-11 11:30:00,28.19,28.29,28.17,28.22,481500.0,22.2649,22.3439,22.2491,22.2886,481500.0
2009-02-11 11:40:00,28.22,28.23,28.1,28.14,142200.0,22.2886,22.2965,22.1938,22.2254,142200.0
2009-02-11 11:50:00,28.15,28.19,28.1,28.13,149300.0,22.2333,22.2649,22.1938,22.2175,149300.0
2009-02-11 12:00:00,28.14,28.23,28.14,28.2,97900.0,22.2254,22.2965,22.2254,22.2728,97900.0
2009-02-11 12:10:00,28.2,28.21,28.09,28.1,148600.0,22.2728,22.2807,22.1859,22.1938,148600.0
2009-02-11 12:20:00,28.1,28.2,28.09,28.19,239000.0,22.1938,22.2728,22.1859,22.2649,239000.0
2009-02-11 12:30:00,28.19,28.19,28.09,28.13,177700.0,22.2649,22.2649,22.1859,22.2175,177700.0
2009-02-11 12:40:00,28.13,28.2,28.11,28.17,82600.0,22.2175,22.2728,22.2017,22.2491,82600.0
2009-02-11 12:50:00,28.17,28.2,28.1,28.12,78200.0,22.2491,22.2728,22.1938,22.2096,78200.0
2009-02-11 13:00:00,28.12,28.18,28.1,28.12,225600.0,22.2096,22.257,22.1938,22.2096,225600.0
2009-02-11 13:10:00,28.12,28.19,28.11,28.19,169800.0,22.2096,22.2649,22.2017,22.2649,169800.0
2009-02-11 13:20:00,28.19,28.25,28.18,28.21,248600.0,22.2649,22.3123,22.257,22.2807,248600.0
2009-02-11 13:30:00,28.22,28.23,28.17,28.21,147700.0,22.2886,22.2965,22.2491,22.2807,147700.0
2009-02-11 13:40:00,28.22,28.24,28.11,28.12,215000.0,22.2886,22.3044,22.2017,22.2096,215000.0
2009-02-11 13:50:00,28.12,28.2,28.12,28.19,144100.0,22.2096,22.2728,22.2096,22.2649,144100.0
2009-02-11 14:00:00,28.19,28.24,28.17,28.23,383100.0,22.2649,22.3044,22.2491,22.2965,383100.0
2009-02-11 14:10:00,28.23,28.25,28.18,28.24,247900.0,22.2965,22.3123,22.257,22.3044,247900.0
2009-02-11 14:20:00,28.23,28.36,28.22,28.24,530000.0,22.2965,22.3991,22.2886,22.3044,530000.0
2009-02-11 14:30:00,28.25,28.36,28.1,28.35,413000.0,22.3123,22.3991,22.1938,22.3912,413000.0
2009-02-11 14:40:00,28.35,28.35,28.26,28.28,273400.0,22.3912,22.3912,22.3202,22.336,273400.0
2009-02-11 14:50:00,28.28,28.6,28.28,28.54,448000.0,22.336,22.5887,22.336,22.5413,448000.0
2009-02-11 15:00:00,28.55,28.59,28.44,28.51,337000.0,22.5492,22.5808,22.4623,22.5176,337000.0
2009-02-11 15:10:00,28.5,28.69,28.5,28.63,375700.0,22.5097,22.6598,22.5097,22.6124,375700.0
2009-02-11 15:20:00,28.63,28.67,28.56,28.64,236800.0,22.6124,22.644,22.5571,22.6203,236800.0
2009-02-11 15:30:00,28.64,28.67,28.46,28.48,366100.0,22.6203,22.644,22.4781,22.4939,366100.0
2009-02-11 15:40:00,28.48,28.56,28.44,28.49,532900.0,22.4939,22.5571,22.4623,22.5018,532900.0
2009-02-11 15:50:00,28.49,28.59,28.44,28.58,495700.0,22.5018,22.5808,22.4623,22.5729,495700.0
2009-02-12 09:30:00,27.8,27.91,27.5,27.79,319100.0,21.9569,22.0437,21.7199,21.949,319100.0
2009-02-12 09:40:00,27.79,28.22,27.77,28.1,345200.0,21.949,22.2886,21.9332,22.1938,345200.0
2009-02-12 09:50:00,28.1,28.4,28.04,28.37,595400.0,22.1938,22.4307,22.1464,22.407,595400.0
2009-02-12 10:00:00,28.38,28.57,28.29,28.41,627600.0,22.4149,22.565,22.3439,22.4386,627600.0
2009-02-12 10:10:00,28.41,28.58,28.4,28.5,294300.0,22.4386,22.5729,22.4307,22.5097,294300.0
2009-02-12 10:20:00,28.5,28.52,28.33,28.44,253500.0,22.5097,22.5255,22.3755,22.4623,253500.0
2009-02-12 10:30:00,28.44,28.79,28.36,28.73,415500.0,22.4623,22.7388,22.3991,22.6914,415500.0
2009-02-12 10:40:00,28.72,28.93,28.67,28.88,737800.0,22.6835,22.8493,22.644,22.8099,737800.0
2009-02-12 10:50:00,28.88,28.89,28.65,28.7,354900.0,22.8099,22.8177,22.6282,22.6677,354900.0
2009-02-12 11:00:00,28.7,29.04,28.67,28.96,630000.0,22.6677,22.9362,22.644,22.873,630000.0
2009-02-12 11:10:00,28.97,29.01,28.77,28.8,332500.0,22.8809,22.9125,22.723,22.7467,332500.0
2009-02-12 11:20:00,28.8,28.9,28.76,28.76,700300.0,22.7467,22.8256,22.7151,22.7151,700300.0
2009-02-12 11:30:00,28.76,28.9,28.75,28.84,238100.0,22.7151,22.8256,22.7072,22.7783,238100.0
2009-02-12 11:40:00,28.85,28.95,28.81,28.91,343100.0,22.7862,22.8651,22.7546,22.8335,343100.0
2009-02-12 11:50:00,28.91,29.05,28.87,29.0,349000.0,22.8335,22.9441,22.802,22.9046,349000.0
2009-02-12 12:00:00,29.01,29.27,29.0,29.26,694700.0,22.9125,23.1179,22.9046,23.11,694700.0
2009-02-12 12:10:00,29.26,29.32,29.22,29.24,660700.0,23.11,23.1574,23.0784,23.0942,660700.0
2009-02-12 12:20:00,29.24,29.49,29.24,29.38,347700.0,23.0942,23.2916,23.0942,23.2048,347700.0
2009-02-12 12:30:00,29.37,29.38,29.2,29.24,325700.0,23.1969,23.2048,23.0626,23.0942,325700.0
2009-02-12 12:40:00,29.24,29.31,29.13,29.23,385900.0,23.0942,23.1495,23.0073,23.0863,385900.0
2009-02-12 12:50:00,29.23,29.24,29.09,29.1,273100.0,23.0863,23.0942,22.9757,22.9836,273100.0
2009-02-12 13:00:00,29.1,29.11,28.94,29.0,296900.0,22.9836,22.9915,22.8572,22.9046,296900.0
2009-02-12 13:10:00,29.0,29.01,28.72,28.72,284300.0,22.9046,22.9125,22.6835,22.6835,284300.0
2009-02-12 13:20:00,28.72,28.82,28.65,28.68,232500.0,22.6835,22.7625,22.6282,22.6519,232500.0
2009-02-12 13:30:00,28.68,28.77,28.53,28.53,233300.0,22.6519,22.723,22.5334,22.5334,233300.0
2009-02-12 13:40:00,28.54,28.71,28.53,28.7,170900.0,22.5413,22.6756,22.5334,22.6677,170900.0
2009-02-12 13:50:00,28.71,28.93,28.71,28.92,204700.0,22.6756,22.8493,22.6756,22.8414,204700.0
2009-02-12 14:00:00,28.93,28.95,28.76,28.91,231400.0,22.8493,22.8651,22.7151,22.8335,231400.0
2009-02-12 14:10:00,28.91,29.1,28.91,29.0,344200.0,22.8335,22.9836,22.8335,22.9046,344200.0
2009-02-12 14:20:00,28.99,29.02,28.86,28.98,257000.0,22.8967,22.9204,22.7941,22.8888,257000.0
2009-02-12 14:30:00,28.99,29.0,28.8,28.86,299900.0,22.8967,22.9046,22.7467,22.7941,299900.0
2009-02-12 14:40:00,28.86,28.9,28.68,28.75,336600.0,22.7941,22.8256,22.6519,22.7072,336600.0
2009-02-12 14:50:00,28.75,28.76,28.63,28.67,221100.0,22.7072,22.7151,22.6124,22.644,221100.0
2009-02-12 15:00:00,28.68,28.78,28.54,28.78,347700.0,22.6519,22.7309,22.5413,22.7309,347700.0
2009-02-12 15:10:00,28.78,28.98,28.77,28.95,363100.0,22.7309,22.8888,22.723,22.8651,363100.0
2009-02-12 15:20:00,28.94,29.25,28.84,29.24,542800.0,22.8572,23.1021,22.7783,23.0942,542800.0
2009-02-12 15:30:00,29.24,29.26,29.06,29.13,550800.0,23.0942,23.11,22.952,23.0073,550800.0
2009-02-12 15:40:00,29.13,29.54,29.12,29.42,658800.0,23.0073,23.3311,22.9994,23.2364,658800.0
2009-02-12 15:50:00,29.43,29.5,29.33,29.44,908700.0,23.2442,23.2995,23.1653,23.2521,908700.0
2009-02-13 09:30:00,29.42,29.44,28.73,28.79,283600.0,23.2364,23.2521,22.6914,22.7388,283600.0
2009-02-13 09:40:00,28.81,29.04,28.81,28.93,253100.0,22.7546,22.9362,22.7546,22.8493,253100.0
2009-02-13 09:50:00,28.93,28.94,28.68,28.88,209900.0,22.8493,22.8572,22.6519,22.8099,209900.0
2009-02-13 10:00:00,28.88,28.89,28.65,28.66,275400.0,22.8099,22.8177,22.6282,22.6361,275400.0
2009-02-13 10:10:00,28.66,28.87,28.65,28.87,161900.0,22.6361,22.802,22.6282,22.802,161900.0
2009-02-13 10:20:00,28.87,29.11,28.87,29.03,288700.0,22.802,22.9915,22.802,22.9283,288700.0
2009-02-13 10:30:00,29.03,29.22,29.02,29.18,248200.0,22.9283,23.0784,22.9204,23.0468,248200.0
2009-02-13 10:40:00,29.17,29.2,29.12,29.13,182200.0,23.0389,23.0626,22.9994,23.0073,182200.0
2009-02-13 10:50:00,29.13,29.25,29.06,29.21,133900.0,23.0073,23.1021,22.952,23.0705,133900.0
2009-02-13 11:00:00,29.21,29.26,29.19,29.25,129900.0,23.0705,23.11,23.0547,23.1021,129900.0
2009-02-13 11:10:00,29.24,29.27,29.22,29.25,148000.0,23.0942,23.1179,23.0784,23.1021,148000.0
2009-02-13 11:20:00,29.25,29.25,29.2,29.24,120900.0,23.1021,23.1021,23.0626,23.0942,120900.0
2009-02-13 11:30:00,29.23,29.26,29.18,29.2,123900.0,23.0863,23.11,23.0468,23.0626,123900.0
2009-02-13 11:40:00,29.21,29.27,29.15,29.18,186400.0,23.0705,23.1179,23.0231,23.0468,186400.0
2009-02-13 11:50:00,29.19,29.26,29.11,29.11,180000.0,23.0547,23.11,22.9915,22.9915,180000.0
2009-02-13 12:00:00,29.11,29.28,29.1,29.25,155200.0,22.9915,23.1258,22.9836,23.1021,155200.0
2009-02-13 12:10:00,29.25,29.28,29.12,29.16,156400.0,23.1021,23.1258,22.9994,23.031,156400.0
2009-02-13 12:20:00,29.16,29.26,29.12,29.17,142000.0,23.031,23.11,22.9994,23.0389,142000.0
2009-02-13 12:30:00,29.17,29.2,29.05,29.05,96100.0,23.0389,23.0626,22.9441,22.9441,96100.0
2009-02-13 12:40:00,29.05,29.05,28.91,28.96,137100.0,22.9441,22.9441,22.8335,22.873,137100.0
2009-02-13 12:50:00,28.96,28.96,28.84,28.85,136700.0,22.873,22.873,22.7783,22.7862,136700.0
2009-02-13 13:00:00,28.84,28.89,28.8,28.88,192100.0,22.7783,22.8177,22.7467,22.8099,192100.0
2009-02-13 13:10:00,28.89,29.0,28.85,28.94,124600.0,22.8177,22.9046,22.7862,22.8572,124600.0
2009-02-13 13:20:00,28.94,29.03,28.94,29.02,112700.0,22.8572,22.9283,22.8572,22.9204,112700.0
2009-02-13 13:30:00,29.01,29.09,28.96,29.0,162000.0,22.9125,22.9757,22.873,22.9046,162000.0
2009-02-13 13:40:00,29.0,29.19,28.97,29.19,164600.0,22.9046,23.0547,22.8809,23.0547,164600.0
2009-02-13 13:50:00,29.19,29.21,29.12,29.17,156900.0,23.0547,23.0705,22.9994,23.0389,156900.0
2009-02-13 14:00:00,29.17,29.21,28.98,29.03,179900.0,23.0389,23.0705,22.8888,22.9283,179900.0
2009-02-13 14:10:00,29.03,29.13,28.97,29.05,163300.0,22.9283,23.0073,22.8809,22.9441,163300.0
2009-02-13 14:20:00,29.05,29.05,28.96,29.0,247800.0,22.9441,22.9441,22.873,22.9046,247800.0
2009-02-13 14:30:00,28.99,29.05,28.93,29.04,140700.0,22.8967,22.9441,22.8493,22.9362,140700.0
2009-02-13 14:40:00,29.03,29.08,29.01,29.07,146700.0,22.9283,22.9678,22.9125,22.9599,146700.0
2009-02-13 14:50:00,29.07,29.19,29.06,29.15,147200.0,22.9599,23.0547,22.952,23.0231,147200.0
2009-02-13 15:00:00,29.15,29.18,28.9,28.97,334600.0,23.0231,23.0468,22.8256,22.8809,334600.0
2009-02-13 15:10:00,28.97,28.99,28.88,28.91,176600.0,22.8809,22.8967,22.8099,22.8335,176600.0
2009-02-13 15:20:00,28.91,29.02,28.89,29.02,205500.0,22.8335,22.9204,22.8177,22.9204,205500.0
2009-02-13 15:30:00,29.02,29.15,28.99,29.01,337100.0,22.9204,23.0231,22.8967,22.9125,337100.0
2009-02-13 15:40:00,29.01,29.12,28.93,29.08,470200.0,22.9125,22.9994,22.8493,22.9678,470200.0
2009-02-13 15:50:00,29.08,29.15,28.89,28.9,734600.0,22.9678,23.0231,22.8177,22.8256,734600.0
2009-02-17 09:30:00,28.19,28.26,27.52,27.8,387000.0,22.2649,22.3202,21.7357,21.9569,387000.0
2009-02-17 09:40:00,27.78,27.86,27.52,27.53,359600.0,21.9411,22.0042,21.7357,21.7436,359600.0
2009-02-17 09:50:00,27.53,27.75,27.24,27.62,446200.0,21.7436,21.9174,21.5146,21.8147,446200.0
2009-02-17 10:00:00,27.62,28.13,27.61,28.13,498600.0,21.8147,22.2175,21.8068,22.2175,498600.0
2009-02-17 10:10:00,28.13,28.25,28.07,28.19,395200.0,22.2175,22.3123,22.1701,22.2649,395200.0
2009-02-17 10:20:00,28.19,28.21,28.0,28.13,236800.0,22.2649,22.2807,22.1148,22.2175,236800.0
2009-02-17 10:30:00,28.13,28.3,28.02,28.07,338300.0,22.2175,22.3518,22.1306,22.1701,338300.0
2009-02-17 10:40:00,28.07,28.2,28.01,28.12,219000.0,22.1701,22.2728,22.1227,22.2096,219000.0
2009-02-17 10:50:00,28.12,28.31,28.11,28.17,212000.0,22.2096,22.3597,22.2017,22.2491,212000.0
2009-02-17 11:00:00,28.16,28.21,28.02,28.14,197100.0,22.2412,22.2807,22.1306,22.2254,197100.0
2009-02-17 11:10:00,28.15,28.35,28.14,28.3,179800.0,22.2333,22.3912,22.2254,22.3518,179800.0
2009-02-17 11:20:00,28.31,28.39,28.22,28.24,226400.0,22.3597,22.4228,22.2886,22.3044,226400.0
2009-02-17 11:30:00,28.24,28.25,28.11,28.18,148300.0,22.3044,22.3123,22.2017,22.257,148300.0
2009-02-17 11:40:00,28.18,28.26,28.11,28.12,201500.0,22.257,22.3202,22.2017,22.2096,201500.0
2009-02-17 11:50:00,28.13,28.14,27.98,28.1,279800.0,22.2175,22.2254,22.099,22.1938,279800.0
2009-02-17 12:00:00,28.1,28.22,28.04,28.04,243100.0,22.1938,22.2886,22.1464,22.1464,243100.0
2009-02-17 12:10:00,28.05,28.06,27.92,27.98,261200.0,22.1543,22.1622,22.0516,22.099,261200.0
2009-02-17 12:20:00,27.98,28.1,27.89,28.06,197000.0,22.099,22.1938,22.0279,22.1622,197000.0
2009-02-17 12:30:00,28.06,28.1,27.97,28.1,207100.0,22.1622,22.1938,22.0911,22.1938,207100.0
2009-02-17 12:40:00,28.1,28.12,27.98,28.01,155700.0,22.1938,22.2096,22.099,22.1227,155700.0
2009-02-17 12:50:00,28.0,28.04,27.95,27.96,167800.0,22.1148,22.1464,22.0753,22.0832,167800.0
2009-02-17 13:00:00,27.96,28.0,27.82,27.87,177800.0,22.0832,22.1148,21.9726,22.0121,177800.0
2009-02-17 13:10:00,27.87,27.92,27.8,27.83,204800.0,22.0121,22.0516,21.9569,21.9805,204800.0
2009-02-17 13:20:00,27.83,27.89,27.77,27.84,212400.0,21.9805,22.0279,21.9332,21.9884,212400.0
2009-02-17 13:30:00,27.84,28.0,27.78,27.93,193700.0,21.9884,22.1148,21.9411,22.0595,193700.0
2009-02-17 13:40:00,27.93,28.14,27.93,28.04,306500.0,22.0595,22.2254,22.0595,22.1464,306500.0
2009-02-17 13:50:00,28.04,28.08,27.97,28.03,95600.0,22.1464,22.178,22.0911,22.1385,95600.0
2009-02-17 14:00:00,28.03,28.17,27.97,28.13,127800.0,22.1385,22.2491,22.0911,22.2175,127800.0
2009-02-17 14:10:00,28.13,28.15,28.04,28.05,142800.0,22.2175,22.2333,22.1464,22.1543,142800.0
2009-02-17 14:20:00,28.06,28.15,27.99,28.05,133300.0,22.1622,22.2333,22.1069,22.1543,133300.0
2009-02-17 14:30:00,28.04,28.26,28.01,28.16,193200.0,22.1464,22.3202,22.1227,22.2412,193200.0
2009-02-17 14:40:00,28.17,28.26,28.11,28.14,154400.0,22.2491,22.3202,22.2017,22.2254,154400.0
2009-02-17 14:50:00,28.14,28.2,28.05,28.15,239600.0,22.2254,22.2728,22.1543,22.2333,239600.0
2009-02-17 15:00:00,28.15,28.23,28.06,28.22,242700.0,22.2333,22.2965,22.1622,22.2886,242700.0
2009-02-17 15:10:00,28.22,28.31,28.17,28.2,306600.0,22.2886,22.3597,22.2491,22.2728,306600.0
2009-02-17 15:20:00,28.2,28.32,28.18,28.28,479900.0,22.2728,22.3676,22.257,22.336,479900.0
2009-02-17 15:30:00,28.28,28.83,28.28,28.6,935800.0,22.336,22.7704,22.336,22.5887,935800.0
2009-02-17 15:40:00,28.6,28.71,28.5,28.62,824200.0,22.5887,22.6756,22.5097,22.6045,824200.0
2009-02-17 15:50:00,28.61,28.62,28.37,28.41,1296400.0,22.5966,22.6045,22.407,22.4386,1296400.0
2009-02-18 09:30:00,28.44,28.44,27.9,28.0,397100.0,22.4623,22.4623,22.0358,22.1148,397100.0
2009-02-18 09:40:00,28.0,28.27,27.97,28.16,501600.0,22.1148,22.3281,22.0911,22.2412,501600.0
2009-02-18 09:50:00,28.16,28.18,27.95,27.99,259300.0,22.2412,22.257,22.0753,22.1069,259300.0
2009-02-18 10:00:00,27.99,28.1,27.9,27.97,461300.0,22.1069,22.1938,22.0358,22.0911,461300.0
2009-02-18 10:10:00,27.97,28.04,27.9,27.91,242000.0,22.0911,22.1464,22.0358,22.0437,242000.0
2009-02-18 10:20:00,27.92,28.02,27.8,27.83,189900.0,22.0516,22.1306,21.9569,21.9805,189900.0
2009-02-18 10:30:00,27.83,28.02,27.82,27.99,187000.0,21.9805,22.1306,21.9726,22.1069,187000.0
2009-02-18 10:40:00,27.99,28.07,27.92,27.94,551400.0,22.1069,22.1701,22.0516,22.0674,551400.0
2009-02-18 10:50:00,27.94,28.0,27.88,27.99,224100.0,22.0674,22.1148,22.02,22.1069,224100.0
2009-02-18 11:00:00,27.99,28.05,27.95,28.04,216000.0,22.1069,22.1543,22.0753,22.1464,216000.0
2009-02-18 11:10:00,28.04,28.14,28.02,28.1,148800.0,22.1464,22.2254,22.1306,22.1938,148800.0
2009-02-18 11:20:00,28.09,28.27,28.09,28.26,265200.0,22.1859,22.3281,22.1859,22.3202,265200.0
2009-02-18 11:30:00,28.25,28.3,28.24,28.29,153600.0,22.3123,22.3518,22.3044,22.3439,153600.0
2009-02-18 11:40:00,28.3,28.38,28.19,28.19,208600.0,22.3518,22.4149,22.2649,22.2649,208600.0
2009-02-18 11:50:00,28.19,28.23,28.14,28.19,167800.0,22.2649,22.2965,22.2254,22.2649,167800.0
2009-02-18 12:00:00,28.19,28.37,28.14,28.37,166700.0,22.2649,22.407,22.2254,22.407,166700.0
2009-02-18 12:10:00,28.36,28.43,28.26,28.31,148800.0,22.3991,22.4544,22.3202,22.3597,148800.0
2009-02-18 12:20:00,28.3,28.33,28.15,28.25,111900.0,22.3518,22.3755,22.2333,22.3123,111900.0
2009-02-18 12:30:00,28.25,28.29,28.08,28.09,134000.0,22.3123,22.3439,22.178,22.1859,134000.0
2009-02-18 12:40:00,28.09,28.22,28.08,28.13,115400.0,22.1859,22.2886,22.178,22.2175,115400.0
2009-02-18 12:50:00,28.13,28.27,28.09,28.25,114600.0,22.2175,22.3281,22.1859,22.3123,114600.0
2009-02-18 13:00:00,28.25,28.32,28.14,28.18,188100.0,22.3123,22.3676,22.2254,22.257,188100.0
2009-02-18 13:10:00,28.17,28.22,28.09,28.1,132800.0,22.2491,22.2886,22.1859,22.1938,132800.0
2009-02-18 13:20:00,28.09,28.16,28.08,28.16,109800.0,22.1859,22.2412,22.178,22.2412,109800.0
2009-02-18 13:30:00,28.16,28.16,27.97,27.98,435200.0,22.2412,22.2412,22.0911,22.099,435200.0
2009-02-18 13:40:00,27.99,28.1,27.92,28.08,116000.0,22.1069,22.1938,22.0516,22.178,116000.0
2009-02-18 13:50:00,28.08,28.11,28.04,28.08,105900.0,22.178,22.2017,22.1464,22.178,105900.0
2009-02-18 14:00:00,28.1,28.15,28.03,28.15,200200.0,22.1938,22.2333,22.1385,22.2333,200200.0
2009-02-18 14:10:00,28.15,28.17,28.02,28.14,280600.0,22.2333,22.2491,22.1306,22.2254,280600.0
2009-02-18 14:20:00,28.14,28.28,28.12,28.25,280000.0,22.2254,22.336,22.2096,22.3123,280000.0
2009-02-18 14:30:00,28.25,28.31,28.15,28.19,232000.0,22.3123,22.3597,22.2333,22.2649,232000.0
2009-02-18 14:40:00,28.19,28.34,28.15,28.34,333500.0,22.2649,22.3834,22.2333,22.3834,333500.0
2009-02-18 14:50:00,28.34,28.35,28.19,28.35,444800.0,22.3834,22.3912,22.2649,22.3912,444800.0
2009-02-18 15:00:00,28.35,28.4,28.26,28.28,437500.0,22.3912,22.4307,22.3202,22.336,437500.0
2009-02-18 15:10:00,28.28,28.37,28.27,28.34,423500.0,22.336,22.407,22.3281,22.3834,423500.0
2009-02-18 15:20:00,28.35,28.37,28.24,28.29,309600.0,22.3912,22.407,22.3044,22.3439,309600.0
2009-02-18 15:30:00,28.28,28.34,28.24,28.31,275700.0,22.336,22.3834,22.3044,22.3597,275700.0
2009-02-18 15:40:00,28.31,28.44,28.29,28.31,978900.0,22.3597,22.4623,22.3439,22.3597,978900.0
2009-02-18 15:50:00,28.32,28.38,28.29,28.31,447800.0,22.3676,22.4149,22.3439,22.3597,447800.0
2009-02-19 09:30:00,28.58,29.22,28.54,29.17,284700.0,22.5729,23.0784,22.5413,23.0389,284700.0
2009-02-19 09:40:00,29.17,29.31,29.07,29.11,283700.0,23.0389,23.1495,22.9599,22.9915,283700.0
2009-02-19 09:50:00,29.11,29.21,29.01,29.19,486400.0,22.9915,23.0705,22.9125,23.0547,486400.0
2009-02-19 10:00:00,29.19,29.39,29.13,29.33,364600.0,23.0547,23.2127,23.0073,23.1653,364600.0
2009-02-19 10:10:00,29.32,29.33,28.95,28.97,260400.0,23.1574,23.1653,22.8651,22.8809,260400.0
2009-02-19 10:20:00,28.97,29.02,28.78,28.9,252400.0,22.8809,22.9204,22.7309,22.8256,252400.0
2009-02-19 10:30:00,28.9,29.01,28.75,28.8,208300.0,22.8256,22.9125,22.7072,22.7467,208300.0
2009-02-19 10:40:00,28.79,28.95,28.77,28.86,208200.0,22.7388,22.8651,22.723,22.7941,208200.0
2009-02-19 10:50:00,28.86,28.9,28.77,28.82,103700.0,22.7941,22.8256,22.723,22.7625,103700.0
2009-02-19 11:00:00,28.82,29.0,28.74,28.98,137300.0,22.7625,22.9046,22.6993,22.8888,137300.0
2009-02-19 11:10:00,28.99,29.05,28.97,28.99,159200.0,22.8967,22.9441,22.8809,22.8967,159200.0
2009-02-19 11:20:00,28.99,29.0,28.8,28.85,134000.0,22.8967,22.9046,22.7467,22.7862,134000.0
2009-02-19 11:30:00,28.85,28.99,28.84,28.98,161400.0,22.7862,22.8967,22.7783,22.8888,161400.0
2009-02-19 11:40:00,28.98,28.98,28.76,28.78,182000.0,22.8888,22.8888,22.7151,22.7309,182000.0
2009-02-19 11:50:00,28.79,28.83,28.73,28.74,154500.0,22.7388,22.7704,22.6914,22.6993,154500.0
2009-02-19 12:00:00,28.75,28.75,28.49,28.59,184100.0,22.7072,22.7072,22.5018,22.5808,184100.0
2009-02-19 12:10:00,28.6,28.6,28.41,28.42,212700.0,22.5887,22.5887,22.4386,22.4465,212700.0
2009-02-19 12:20:00,28.42,28.44,28.28,28.35,196600.0,22.4465,22.4623,22.336,22.3912,196600.0
2009-02-19 12:30:00,28.34,28.38,28.3,28.37,200000.0,22.3834,22.4149,22.3518,22.407,200000.0
2009-02-19 12:40:00,28.38,28.4,28.33,28.34,125600.0,22.4149,22.4307,22.3755,22.3834,125600.0
2009-02-19 12:50:00,28.33,28.49,28.3,28.49,204100.0,22.3755,22.5018,22.3518,22.5018,204100.0
2009-02-19 13:00:00,28.49,28.66,28.44,28.66,158900.0,22.5018,22.6361,22.4623,22.6361,158900.0
2009-02-19 13:10:00,28.66,28.74,28.62,28.71,125800.0,22.6361,22.6993,22.6045,22.6756,125800.0
2009-02-19 13:20:00,28.71,28.79,28.68,28.79,116700.0,22.6756,22.7388,22.6519,22.7388,116700.0
2009-02-19 13:30:00,28.78,28.79,28.65,28.72,211800.0,22.7309,22.7388,22.6282,22.6835,211800.0
2009-02-19 13:40:00,28.71,28.79,28.69,28.77,154900.0,22.6756,22.7388,22.6598,22.723,154900.0
2009-02-19 13:50:00,28.77,28.81,28.7,28.76,130000.0,22.723,22.7546,22.6677,22.7151,130000.0
2009-02-19 14:00:00,28.77,28.79,28.69,28.75,381300.0,22.723,22.7388,22.6598,22.7072,381300.0
2009-02-19 14:10:00,28.76,28.78,28.54,28.54,175800.0,22.7151,22.7309,22.5413,22.5413,175800.0
2009-02-19 14:20:00,28.55,28.65,28.49,28.64,201000.0,22.5492,22.6282,22.5018,22.6203,201000.0
2009-02-19 14:30:00,28.64,28.7,28.57,28.67,128900.0,22.6203,22.6677,22.565,22.644,128900.0
2009-02-19 14:40:00,28.68,28.69,28.56,28.56,175900.0,22.6519,22.6598,22.5571,22.5571,175900.0
2009-02-19 14:50:00,28.56,28.73,28.55,28.67,213400.0,22.5571,22.6914,22.5492,22.644,213400.0
2009-02-19 15:00:00,28.67,28.73,28.6,28.69,272000.0,22.644,22.6914,22.5887,22.6598,272000.0
2009-02-19 15:10:00,28.68,28.71,28.45,28.61,501900.0,22.6519,22.6756,22.4702,22.5966,501900.0
2009-02-19 15:20:00,28.62,28.82,28.61,28.74,342400.0,22.6045,22.7625,22.5966,22.6993,342400.0
2009-02-19 15:30:00,28.74,28.76,28.56,28.59,362600.0,22.6993,22.7151,22.5571,22.5808,362600.0
2009-02-19 15:40:00,28.6,28.82,28.59,28.7,677700.0,22.5887,22.7625,22.5808,22.6677,677700.0
2009-02-19 15:50:00,28.69,28.72,28.56,28.65,799300.0,22.6598,22.6835,22.5571,22.6282,799300.0
2009-02-20 09:30:00,28.13,28.24,27.54,27.67,1012800.0,22.2175,22.3044,21.7515,21.8542,1012800.0
2009-02-20 09:40:00,27.71,28.14,27.69,28.11,312100.0,21.8858,22.2254,21.87,22.2017,312100.0
2009-02-20 09:50:00,28.12,28.31,28.03,28.26,275400.0,22.2096,22.3597,22.1385,22.3202,275400.0
2009-02-20 10:00:00,28.26,28.56,28.18,28.45,243100.0,22.3202,22.5571,22.257,22.4702,243100.0
2009-02-20 10:10:00,28.45,28.53,28.32,28.49,370300.0,22.4702,22.5334,22.3676,22.5018,370300.0
2009-02-20 10:20:00,28.48,28.56,28.41,28.52,211500.0,22.4939,22.5571,22.4386,22.5255,211500.0
2009-02-20 10:30:00,28.51,28.54,28.43,28.47,317300.0,22.5176,22.5413,22.4544,22.486,317300.0
2009-02-20 10:40:00,28.48,28.5,28.42,28.42,269600.0,22.4939,22.5097,22.4465,22.4465,269600.0
2009-02-20 10:50:00,28.43,28.43,28.24,28.28,350700.0,22.4544,22.4544,22.3044,22.336,350700.0
2009-02-20 11:00:00,28.28,28.34,28.05,28.07,295500.0,22.336,22.3834,22.1543,22.1701,295500.0
2009-02-20 11:10:00,28.08,28.11,27.85,27.89,573300.0,22.178,22.2017,21.9963,22.0279,573300.0
2009-02-20 11:20:00,27.89,28.06,27.85,27.88,384800.0,22.0279,22.1622,21.9963,22.02,384800.0
2009-02-20 11:30:00,27.88,28.01,27.85,28.01,414000.0,22.02,22.1227,21.9963,22.1227,414000.0
2009-02-20 11:40:00,28.02,28.06,27.89,27.97,244800.0,22.1306,22.1622,22.0279,22.0911,244800.0
2009-02-20 11:50:00,27.97,27.98,27.89,27.93,282000.0,22.0911,22.099,22.0279,22.0595,282000.0
2009-02-20 12:00:00,27.93,28.02,27.93,28.0,157500.0,22.0595,22.1306,22.0595,22.1148,157500.0
2009-02-20 12:10:00,28.0,28.11,27.91,27.92,240000.0,22.1148,22.2017,22.0437,22.0516,240000.0
2009-02-20 12:20:00,27.92,27.95,27.86,27.9,138300.0,22.0516,22.0753,22.0042,22.0358,138300.0
2009-02-20 12:30:00,27.89,27.97,27.86,27.93,138100.0,22.0279,22.0911,22.0042,22.0595,138100.0
2009-02-20 12:40:00,27.94,27.95,27.74,27.76,238000.0,22.0674,22.0753,21.9095,21.9253,238000.0
2009-02-20 12:50:00,27.76,27.77,27.67,27.74,201200.0,21.9253,21.9332,21.8542,21.9095,201200.0
2009-02-20 13:00:00,27.74,27.8,27.65,27.77,305000.0,21.9095,21.9569,21.8384,21.9332,305000.0
2009-02-20 13:10:00,27.77,27.8,27.73,27.78,210300.0,21.9332,21.9569,21.9016,21.9411,210300.0
2009-02-20 13:20:00,27.77,27.96,27.77,27.93,286300.0,21.9332,22.0832,21.9332,22.0595,286300.0
2009-02-20 13:30:00,27.93,28.01,27.92,28.0,220600.0,22.0595,22.1227,22.0516,22.1148,220600.0
2009-02-20 13:40:00,28.0,28.04,27.91,27.93,249100.0,22.1148,22.1464,22.0437,22.0595,249100.0
2009-02-20 13:50:00,27.93,28.03,27.9,27.99,252600.0,22.0595,22.1385,22.0358,22.1069,252600.0
2009-02-20 14:00:00,27.98,28.0,27.84,27.9,249800.0,22.099,22.1148,21.9884,22.0358,249800.0
2009-02-20 14:10:00,27.89,28.14,27.8,28.03,391900.0,22.0279,22.2254,21.9569,22.1385,391900.0
2009-02-20 14:20:00,28.03,28.32,27.98,28.02,603000.0,22.1385,22.3676,22.099,22.1306,603000.0
2009-02-20 14:30:00,28.03,28.22,28.01,28.12,469400.0,22.1385,22.2886,22.1227,22.2096,469400.0
2009-02-20 14:40:00,28.1,28.23,28.01,28.23,508100.0,22.1938,22.2965,22.1227,22.2965,508100.0
2009-02-20 14:50:00,28.23,28.39,28.08,28.13,479400.0,22.2965,22.4228,22.178,22.2175,479400.0
2009-02-20 15:00:00,28.14,28.18,28.02,28.06,351900.0,22.2254,22.257,22.1306,22.1622,351900.0
2009-02-20 15:10:00,28.05,28.12,27.97,28.04,289800.0,22.1543,22.2096,22.0911,22.1464,289800.0
2009-02-20 15:20:00,28.04,28.08,27.82,27.87,358300.0,22.1464,22.178,21.9726,22.0121,358300.0
2009-02-20 15:30:00,27.86,28.01,27.77,27.97,288500.0,22.0042,22.1227,21.9332,22.0911,288500.0
2009-02-20 15:40:00,27.96,28.05,27.86,27.91,437800.0,22.0832,22.1543,22.0042,22.0437,437800.0
2009-02-20 15:50:00,27.91,28.05,27.89,27.99,690400.0,22.0437,22.1543,22.0279,22.1069,690400.0
2009-02-23 09:30:00,26.6,26.9,25.27,25.3,1195100.0,21.0091,21.246,19.9586,19.9823,1195100.0
2009-02-23 09:40:00,25.3,26.0,25.12,25.45,1059700.0,19.9823,20.5352,19.8401,20.1008,1059700.0
2009-02-23 09:50:00,25.46,25.49,24.85,24.96,989200.0,20.1087,20.1324,19.6269,19.7138,989200.0
2009-02-23 10:00:00,24.96,25.15,24.69,24.86,1154200.0,19.7138,19.8638,19.5005,19.6348,1154200.0
2009-02-23 10:10:00,24.87,24.98,24.48,24.84,819000.0,19.6427,19.7296,19.3347,19.619,819000.0
2009-02-23 10:20:00,24.84,25.03,24.67,24.91,650300.0,19.619,19.7691,19.4847,19.6743,650300.0
2009-02-23 10:30:00,24.91,24.98,24.71,24.74,672200.0,19.6743,19.7296,19.5163,19.54,672200.0
2009-02-23 10:40:00,24.74,24.83,24.58,24.82,513800.0,19.54,19.6111,19.4136,19.6032,513800.0
2009-02-23 10:50:00,24.82,24.83,24.29,24.33,738100.0,19.6032,19.6111,19.1846,19.2162,738100.0
2009-02-23 11:00:00,24.33,24.42,24.19,24.31,695600.0,19.2162,19.2873,19.1056,19.2004,695600.0
2009-02-23 11:10:00,24.31,24.33,24.01,24.01,719500.0,19.2004,19.2162,18.9635,18.9635,719500.0
2009-02-23 11:20:00,24.01,24.27,23.94,24.09,1060500.0,18.9635,19.1688,18.9082,19.0266,1060500.0
2009-02-23 11:30:00,24.09,24.16,23.98,24.09,721800.0,19.0266,19.0819,18.9398,19.0266,721800.0
2009-02-23 11:40:00,24.08,24.13,23.8,24.02,713700.0,19.0187,19.0582,18.7976,18.9714,713700.0
2009-02-23 11:50:00,24.02,24.14,24.0,24.08,653500.0,18.9714,19.0661,18.9556,19.0187,653500.0
2009-02-23 12:00:00,24.07,24.19,24.02,24.19,555600.0,19.0108,19.1056,18.9714,19.1056,555600.0
2009-02-23 12:10:00,24.18,24.2,24.0,24.0,546800.0,19.0977,19.1135,18.9556,18.9556,546800.0
2009-02-23 12:20:00,24.0,24.09,23.98,24.0,243100.0,18.9556,19.0266,18.9398,18.9556,243100.0
2009-02-23 12:30:00,24.0,24.05,23.97,24.0,302400.0,18.9556,18.995,18.9319,18.9556,302400.0
2009-02-23 12:40:00,24.0,24.06,23.92,23.99,419400.0,18.9556,19.0029,18.8924,18.9477,419400.0
2009-02-23 12:50:00,24.0,24.09,23.9,23.9,401600.0,18.9556,19.0266,18.8766,18.8766,401600.0
2009-02-23 13:00:00,23.91,24.17,23.9,24.17,534100.0,18.8845,19.0898,18.8766,19.0898,534100.0
2009-02-23 13:10:00,24.17,24.17,24.05,24.1,692400.0,19.0898,19.0898,18.995,19.0345,692400.0
2009-02-23 13:20:00,24.1,24.15,24.02,24.1,395900.0,19.0345,19.074,18.9714,19.0345,395900.0
2009-02-23 13:30:00,24.1,24.14,24.0,24.09,250100.0,19.0345,19.0661,18.9556,19.0266,250100.0
2009-02-23 13:40:00,24.1,24.17,24.04,24.11,465600.0,19.0345,19.0898,18.9871,19.0424,465600.0
2009-02-23 13:50:00,24.11,24.19,24.0,24.04,556700.0,19.0424,19.1056,18.9556,18.9871,556700.0
2009-02-23 14:00:00,24.03,24.12,23.96,24.01,504100.0,18.9792,19.0503,18.924,18.9635,504100.0
2009-02-23 14:10:00,24.0,24.03,23.93,24.01,320600.0,18.9556,18.9792,18.9003,18.9635,320600.0
2009-02-23 14:20:00,24.01,24.08,23.97,23.98,519400.0,18.9635,19.0187,18.9319,18.9398,519400.0
2009-02-23 14:30:00,23.98,24.02,23.86,23.98,420100.0,18.9398,18.9714,18.845,18.9398,420100.0
2009-02-23 14:40:00,23.98,24.0,23.9,23.91,267400.0,18.9398,18.9556,18.8766,18.8845,267400.0
2009-02-23 14:50:00,23.91,23.95,23.65,23.65,735800.0,18.8845,18.9161,18.6791,18.6791,735800.0
2009-02-23 15:00:00,23.64,23.84,23.64,23.77,605000.0,18.6712,18.8292,18.6712,18.7739,605000.0
2009-02-23 15:10:00,23.75,23.8,23.6,23.69,742900.0,18.7581,18.7976,18.6396,18.7107,742900.0
2009-02-23 15:20:00,23.7,23.79,23.62,23.7,1590600.0,18.7186,18.7897,18.6554,18.7186,1590600.0
2009-02-23 15:30:00,23.7,23.76,23.51,23.54,1138400.0,18.7186,18.766,18.5685,18.5922,1138400.0
2009-02-23 15:40:00,23.55,23.55,23.35,23.53,1060400.0,18.6001,18.6001,18.4422,18.5843,1060400.0
2009-02-23 15:50:00,23.53,23.84,23.5,23.77,2421000.0,18.5843,18.8292,18.5606,18.7739,2421000.0
2009-02-24 09:30:00,23.77,24.42,23.77,24.28,501400.0,18.7739,19.2873,18.7739,19.1767,501400.0
2009-02-24 09:40:00,24.27,24.52,24.07,24.46,528500.0,19.1688,19.3663,19.0108,19.3189,528500.0
2009-02-24 09:50:00,24.47,24.69,24.46,24.48,279500.0,19.3268,19.5005,19.3189,19.3347,279500.0
2009-02-24 10:00:00,24.47,24.5,24.2,24.25,314400.0,19.3268,19.3505,19.1135,19.153,314400.0
2009-02-24 10:10:00,24.24,24.34,23.9,23.95,282100.0,19.1451,19.2241,18.8766,18.9161,282100.0
2009-02-24 10:20:00,23.93,24.0,23.74,23.93,421400.0,18.9003,18.9556,18.7502,18.9003,421400.0
2009-02-24 10:30:00,23.93,24.22,23.9,24.16,411900.0,18.9003,19.1293,18.8766,19.0819,411900.0
2009-02-24 10:40:00,24.15,24.43,24.07,24.4,308300.0,19.074,19.2952,19.0108,19.2715,308300.0
2009-02-24 10:50:00,24.39,24.59,24.39,24.42,256400.0,19.2636,19.4215,19.2636,19.2873,256400.0
2009-02-24 11:00:00,24.42,24.53,24.41,24.49,218900.0,19.2873,19.3742,19.2794,19.3426,218900.0
2009-02-24 11:10:00,24.49,24.5,24.18,24.19,396100.0,19.3426,19.3505,19.0977,19.1056,396100.0
2009-02-24 11:20:00,24.19,24.32,24.16,24.3,285000.0,19.1056,19.2083,19.0819,19.1925,285000.0
2009-02-24 11:30:00,24.3,24.34,24.19,24.26,191600.0,19.1925,19.2241,19.1056,19.1609,191600.0
2009-02-24 11:40:00,24.26,24.32,24.12,24.12,251800.0,19.1609,19.2083,19.0503,19.0503,251800.0
2009-02-24 11:50:00,24.12,24.18,24.12,24.16,142000.0,19.0503,19.0977,19.0503,19.0819,142000.0
2009-02-24 12:00:00,24.16,24.19,24.04,24.07,260200.0,19.0819,19.1056,18.9871,19.0108,260200.0
2009-02-24 12:10:00,24.07,24.08,23.89,23.9,285700.0,19.0108,19.0187,18.8687,18.8766,285700.0
2009-02-24 12:20:00,23.9,24.0,23.85,23.98,267300.0,18.8766,18.9556,18.8371,18.9398,267300.0
2009-02-24 12:30:00,23.99,24.0,23.93,23.93,301500.0,18.9477,18.9556,18.9003,18.9003,301500.0
2009-02-24 12:40:00,23.93,23.93,23.86,23.91,191000.0,18.9003,18.9003,18.845,18.8845,191000.0
2009-02-24 12:50:00,23.91,23.99,23.9,23.91,156800.0,18.8845,18.9477,18.8766,18.8845,156800.0
2009-02-24 13:00:00,23.9,23.91,23.78,23.81,488400.0,18.8766,18.8845,18.7818,18.8055,488400.0
2009-02-24 13:10:00,23.82,23.82,23.61,23.62,230300.0,18.8134,18.8134,18.6475,18.6554,230300.0
2009-02-24 13:20:00,23.62,23.81,23.6,23.73,575600.0,18.6554,18.8055,18.6396,18.7423,575600.0
2009-02-24 13:30:00,23.73,23.86,23.7,23.85,410400.0,18.7423,18.845,18.7186,18.8371,410400.0
2009-02-24 13:40:00,23.85,23.85,23.74,23.78,242300.0,18.8371,18.8371,18.7502,18.7818,242300.0
2009-02-24 13:50:00,23.78,23.82,23.74,23.78,327300.0,18.7818,18.8134,18.7502,18.7818,327300.0
2009-02-24 14:00:00,23.78,23.81,23.73,23.75,208000.0,18.7818,18.8055,18.7423,18.7581,208000.0
2009-02-24 14:10:00,23.75,23.92,23.74,23.91,330700.0,18.7581,18.8924,18.7502,18.8845,330700.0
2009-02-24 14:20:00,23.9,23.94,23.84,23.87,302600.0,18.8766,18.9082,18.8292,18.8529,302600.0
2009-02-24 14:30:00,23.87,23.94,23.85,23.89,225100.0,18.8529,18.9082,18.8371,18.8687,225100.0
2009-02-24 14:40:00,23.9,24.01,23.9,23.98,323200.0,18.8766,18.9635,18.8766,18.9398,323200.0
2009-02-24 14:50:00,23.97,23.99,23.89,23.94,374500.0,18.9319,18.9477,18.8687,18.9082,374500.0
2009-02-24 15:00:00,23.93,24.03,23.93,24.01,290700.0,18.9003,18.9792,18.9003,18.9635,290700.0
2009-02-24 15:10:00,24.02,24.21,24.01,24.16,307500.0,18.9714,19.1214,18.9635,19.0819,307500.0
2009-02-24 15:20:00,24.16,24.22,24.13,24.16,321800.0,19.0819,19.1293,19.0582,19.0819,321800.0
2009-02-24 15:30:00,24.16,24.24,24.08,24.22,322000.0,19.0819,19.1451,19.0187,19.1293,322000.0
2009-02-24 15:40:00,24.22,24.33,24.2,24.33,510900.0,19.1293,19.2162,19.1135,19.2162,510900.0
2009-02-24 15:50:00,24.32,24.35,24.17,24.17,997200.0,19.2083,19.232,19.0898,19.0898,997200.0
2009-02-25 09:30:00,24.1,24.1,23.5,23.57,456200.0,19.0345,19.0345,18.5606,18.6159,456200.0
2009-02-25 09:40:00,23.58,23.78,23.4,23.7,430900.0,18.6238,18.7818,18.4817,18.7186,430900.0
2009-02-25 09:50:00,23.71,23.83,23.62,23.62,319100.0,18.7265,18.8213,18.6554,18.6554,319100.0
2009-02-25 10:00:00,23.62,23.64,23.08,23.18,504000.0,18.6554,18.6712,18.2289,18.3079,504000.0
2009-02-25 10:10:00,23.17,23.23,23.02,23.22,475600.0,18.3,18.3474,18.1815,18.3395,475600.0
2009-02-25 10:20:00,23.22,23.4,23.21,23.36,404000.0,18.3395,18.4817,18.3316,18.4501,404000.0
2009-02-25 10:30:00,23.36,23.36,23.28,23.29,286600.0,18.4501,18.4501,18.3869,18.3948,286600.0
2009-02-25 10:40:00,23.28,23.35,23.18,23.25,280900.0,18.3869,18.4422,18.3079,18.3632,280900.0
2009-02-25 10:50:00,23.25,23.27,23.18,23.25,258100.0,18.3632,18.379,18.3079,18.3632,258100.0
2009-02-25 11:00:00,23.26,23.27,23.2,23.2,194300.0,18.3711,18.379,18.3237,18.3237,194300.0
2009-02-25 11:10:00,23.2,23.24,23.16,23.24,219700.0,18.3237,18.3553,18.2921,18.3553,219700.0
2009-02-25 11:20:00,23.24,23.35,23.21,23.27,210400.0,18.3553,18.4422,18.3316,18.379,210400.0
2009-02-25 11:30:00,23.27,23.3,23.15,23.15,185600.0,18.379,18.4027,18.2842,18.2842,185600.0
2009-02-25 11:40:00,23.15,23.3,23.09,23.28,421300.0,18.2842,18.4027,18.2368,18.3869,421300.0
2009-02-25 11:50:00,23.28,23.29,23.0,23.04,306400.0,18.3869,18.3948,18.1657,18.1973,306400.0
2009-02-25 12:00:00,23.04,23.12,22.93,22.95,244200.0,18.1973,18.2605,18.1105,18.1262,244200.0
2009-02-25 12:10:00,22.95,23.04,22.88,22.95,305400.0,18.1262,18.1973,18.071,18.1262,305400.0
2009-02-25 12:20:00,22.95,23.05,22.92,22.92,134500.0,18.1262,18.2052,18.1026,18.1026,134500.0
2009-02-25 12:30:00,22.92,23.04,22.91,22.99,105500.0,18.1026,18.1973,18.0947,18.1578,105500.0
2009-02-25 12:40:00,22.99,23.0,22.84,22.85,150500.0,18.1578,18.1657,18.0394,18.0473,150500.0
2009-02-25 12:50:00,22.85,22.85,22.74,22.75,229900.0,18.0473,18.0473,17.9604,17.9683,229900.0
2009-02-25 13:00:00,22.75,22.82,22.72,22.76,382100.0,17.9683,18.0236,17.9446,17.9762,382100.0
2009-02-25 13:10:00,22.77,22.8,22.65,22.68,367800.0,17.9841,18.0078,17.8893,17.913,367800.0
2009-02-25 13:20:00,22.69,22.73,22.56,22.68,419900.0,17.9209,17.9525,17.8182,17.913,419900.0
2009-02-25 13:30:00,22.67,22.68,22.62,22.64,341600.0,17.9051,17.913,17.8656,17.8814,341600.0
2009-02-25 13:40:00,22.64,22.88,22.63,22.85,264200.0,17.8814,18.071,17.8735,18.0473,264200.0
2009-02-25 13:50:00,22.86,23.01,22.8,23.0,291000.0,18.0552,18.1736,18.0078,18.1657,291000.0
2009-02-25 14:00:00,23.0,23.0,22.63,22.7,305700.0,18.1657,18.1657,17.8735,17.9288,305700.0
2009-02-25 14:10:00,22.7,22.86,22.66,22.68,336900.0,17.9288,18.0552,17.8972,17.913,336900.0
2009-02-25 14:20:00,22.68,22.83,22.64,22.82,297200.0,17.913,18.0315,17.8814,18.0236,297200.0
2009-02-25 14:30:00,22.82,22.91,22.8,22.85,307800.0,18.0236,18.0947,18.0078,18.0473,307800.0
2009-02-25 14:40:00,22.85,23.06,22.83,22.96,419000.0,18.0473,18.2131,18.0315,18.1341,419000.0
2009-02-25 14:50:00,22.96,23.06,22.91,22.98,331500.0,18.1341,18.2131,18.0947,18.1499,331500.0
2009-02-25 15:00:00,22.97,23.17,22.93,23.1,351200.0,18.142,18.3,18.1105,18.2447,351200.0
2009-02-25 15:10:00,23.09,23.39,23.03,23.35,557700.0,18.2368,18.4738,18.1894,18.4422,557700.0
2009-02-25 15:20:00,23.36,23.45,23.35,23.41,347700.0,18.4501,18.5212,18.4422,18.4896,347700.0
2009-02-25 15:30:00,23.4,23.41,23.31,23.36,462600.0,18.4817,18.4896,18.4106,18.4501,462600.0
2009-02-25 15:40:00,23.36,23.36,23.06,23.1,713500.0,18.4501,18.4501,18.2131,18.2447,713500.0
2009-02-25 15:50:00,23.1,23.18,22.95,23.05,984900.0,18.2447,18.3079,18.1262,18.2052,984900.0
2009-02-26 09:30:00,23.34,23.34,21.86,21.95,1157400.0,18.4343,18.4343,17.2654,17.3364,1157400.0
2009-02-26 09:40:00,21.95,21.97,21.15,21.6,1398700.0,17.3364,17.3522,16.7046,17.06,1398700.0
2009-02-26 09:50:00,21.6,21.75,21.21,21.22,1381500.0,17.06,17.1785,16.752,16.7599,1381500.0
2009-02-26 10:00:00,21.21,21.39,20.44,20.54,1754900.0,16.752,16.8941,16.1438,16.2228,1754900.0
2009-02-26 10:10:00,20.59,20.67,19.51,20.04,2973300.0,16.2623,16.3255,15.4093,15.8279,2973300.0
2009-02-26 10:20:00,20.07,20.4,19.92,20.25,1914400.0,15.8516,16.1122,15.7331,15.9937,1914400.0
2009-02-26 10:30:00,20.25,20.55,20.25,20.45,1680400.0,15.9937,16.2307,15.9937,16.1517,1680400.0
2009-02-26 10:40:00,20.45,20.71,20.38,20.6,1065300.0,16.1517,16.3571,16.0964,16.2702,1065300.0
2009-02-26 10:50:00,20.59,21.08,20.57,21.07,1508100.0,16.2623,16.6493,16.2465,16.6414,1508100.0
2009-02-26 11:00:00,21.08,21.08,20.87,20.95,1071400.0,16.6493,16.6493,16.4834,16.5466,1071400.0
2009-02-26 11:10:00,20.95,21.13,20.82,20.94,591800.0,16.5466,16.6888,16.4439,16.5387,591800.0
2009-02-26 11:20:00,20.95,21.01,20.78,20.8,423300.0,16.5466,16.594,16.4124,16.4281,423300.0
2009-02-26 11:30:00,20.8,20.81,20.62,20.69,572800.0,16.4281,16.436,16.286,16.3413,572800.0
2009-02-26 11:40:00,20.69,20.69,20.44,20.5,501100.0,16.3413,16.3413,16.1438,16.1912,501100.0
2009-02-26 11:50:00,20.51,20.66,20.5,20.64,390200.0,16.1991,16.3176,16.1912,16.3018,390200.0
2009-02-26 12:00:00,20.64,20.72,20.58,20.72,283200.0,16.3018,16.365,16.2544,16.365,283200.0
2009-02-26 12:10:00,20.71,20.72,20.65,20.66,275000.0,16.3571,16.365,16.3097,16.3176,275000.0
2009-02-26 12:20:00,20.66,20.67,20.48,20.53,495500.0,16.3176,16.3255,16.1754,16.2149,495500.0
2009-02-26 12:30:00,20.53,20.68,20.45,20.63,416300.0,16.2149,16.3334,16.1517,16.2939,416300.0
2009-02-26 12:40:00,20.63,20.69,20.58,20.6,300300.0,16.2939,16.3413,16.2544,16.2702,300300.0
2009-02-26 12:50:00,20.6,20.6,20.28,20.36,582900.0,16.2702,16.2702,16.0174,16.0806,582900.0
2009-02-26 13:00:00,20.36,20.51,20.36,20.45,514200.0,16.0806,16.1991,16.0806,16.1517,514200.0
2009-02-26 13:10:00,20.46,20.56,20.42,20.54,396500.0,16.1596,16.2386,16.128,16.2228,396500.0
2009-02-26 13:20:00,20.54,20.54,20.41,20.45,271400.0,16.2228,16.2228,16.1201,16.1517,271400.0
2009-02-26 13:30:00,20.45,20.45,20.3,20.33,305800.0,16.1517,16.1517,16.0332,16.0569,305800.0
2009-02-26 13:40:00,20.33,20.52,20.33,20.39,367000.0,16.0569,16.207,16.0569,16.1043,367000.0
2009-02-26 13:50:00,20.38,20.43,20.33,20.43,406900.0,16.0964,16.1359,16.0569,16.1359,406900.0
2009-02-26 14:00:00,20.43,20.44,20.31,20.38,279400.0,16.1359,16.1438,16.0411,16.0964,279400.0
2009-02-26 14:10:00,20.38,20.4,20.34,20.34,291000.0,16.0964,16.1122,16.0648,16.0648,291000.0
2009-02-26 14:20:00,20.34,20.35,20.05,20.11,808800.0,16.0648,16.0727,15.8358,15.8832,808800.0
2009-02-26 14:30:00,20.1,20.11,19.84,19.91,777000.0,15.8753,15.8832,15.6699,15.7252,777000.0
2009-02-26 14:40:00,19.9,19.92,19.78,19.79,709100.0,15.7173,15.7331,15.6225,15.6304,709100.0
2009-02-26 14:50:00,19.79,19.8,19.51,19.65,1317000.0,15.6304,15.6383,15.4093,15.5199,1317000.0
2009-02-26 15:00:00,19.66,19.97,19.64,19.86,1241100.0,15.5278,15.7726,15.512,15.6857,1241100.0
2009-02-26 15:10:00,19.86,19.95,19.77,19.91,820300.0,15.6857,15.7568,15.6146,15.7252,820300.0
2009-02-26 15:20:00,19.91,20.11,19.82,20.06,769500.0,15.7252,15.8832,15.6541,15.8437,769500.0
2009-02-26 15:30:00,20.06,20.25,20.04,20.24,812900.0,15.8437,15.9937,15.8279,15.9859,812900.0
2009-02-26 15:40:00,20.24,20.38,20.22,20.38,891900.0,15.9859,16.0964,15.9701,16.0964,891900.0
2009-02-26 15:50:00,20.38,20.39,20.02,20.03,1650700.0,16.0964,16.1043,15.8121,15.82,1650700.0
2009-02-27 09:30:00,20.19,20.6,19.78,20.0,1341200.0,15.9464,16.2702,15.6225,15.7963,1341200.0
2009-02-27 09:40:00,20.0,20.1,19.42,19.95,1068000.0,15.7963,15.8753,15.3382,15.7568,1068000.0
2009-02-27 09:50:00,19.97,20.4,19.78,20.2,1317200.0,15.7726,16.1122,15.6225,15.9543,1317200.0
2009-02-27 10:00:00,20.2,20.3,19.83,19.84,758500.0,15.9543,16.0332,15.662,15.6699,758500.0
2009-02-27 10:10:00,19.84,20.04,19.8,19.98,483600.0,15.6699,15.8279,15.6383,15.7805,483600.0
2009-02-27 10:20:00,19.99,20.27,19.99,20.09,558600.0,15.7884,16.0095,15.7884,15.8674,558600.0
2009-02-27 10:30:00,20.08,20.15,19.99,20.0,435300.0,15.8595,15.9148,15.7884,15.7963,435300.0
2009-02-27 10:40:00,20.0,20.43,20.0,20.37,802600.0,15.7963,16.1359,15.7963,16.0885,802600.0
2009-02-27 10:50:00,20.36,20.57,20.27,20.41,489200.0,16.0806,16.2465,16.0095,16.1201,489200.0
2009-02-27 11:00:00,20.42,20.42,20.1,20.14,313800.0,16.128,16.128,15.8753,15.9069,313800.0
2009-02-27 11:10:00,20.13,20.3,20.12,20.26,395300.0,15.899,16.0332,15.8911,16.0016,395300.0
2009-02-27 11:20:00,20.26,20.35,20.18,20.24,480600.0,16.0016,16.0727,15.9385,15.9859,480600.0
2009-02-27 11:30:00,20.23,20.36,20.19,20.2,358200.0,15.978,16.0806,15.9464,15.9543,358200.0
2009-02-27 11:40:00,20.2,20.39,20.16,20.28,261500.0,15.9543,16.1043,15.9227,16.0174,261500.0
2009-02-27 11:50:00,20.27,20.38,20.18,20.37,198300.0,16.0095,16.0964,15.9385,16.0885,198300.0
2009-02-27 12:00:00,20.36,20.43,20.3,20.4,234100.0,16.0806,16.1359,16.0332,16.1122,234100.0
2009-02-27 12:10:00,20.41,20.49,20.34,20.38,321000.0,16.1201,16.1833,16.0648,16.0964,321000.0
2009-02-27 12:20:00,20.37,20.38,20.31,20.34,227200.0,16.0885,16.0964,16.0411,16.0648,227200.0
2009-02-27 12:30:00,20.34,20.35,20.18,20.2,253900.0,16.0648,16.0727,15.9385,15.9543,253900.0
2009-02-27 12:40:00,20.2,20.24,20.18,20.2,220900.0,15.9543,15.9859,15.9385,15.9543,220900.0
2009-02-27 12:50:00,20.2,20.26,20.17,20.25,177100.0,15.9543,16.0016,15.9306,15.9937,177100.0
2009-02-27 13:00:00,20.26,20.36,20.21,20.27,242700.0,16.0016,16.0806,15.9622,16.0095,242700.0
2009-02-27 13:10:00,20.27,20.28,20.15,20.17,226300.0,16.0095,16.0174,15.9148,15.9306,226300.0
2009-02-27 13:20:00,20.16,20.21,20.09,20.09,276000.0,15.9227,15.9622,15.8674,15.8674,276000.0
2009-02-27 13:30:00,20.1,20.16,19.9,19.93,442300.0,15.8753,15.9227,15.7173,15.741,442300.0
2009-02-27 13:40:00,19.94,20.15,19.93,20.15,360300.0,15.7489,15.9148,15.741,15.9148,360300.0
2009-02-27 13:50:00,20.15,20.2,20.03,20.15,371200.0,15.9148,15.9543,15.82,15.9148,371200.0
2009-02-27 14:00:00,20.15,20.25,20.08,20.1,325700.0,15.9148,15.9937,15.8595,15.8753,325700.0
2009-02-27 14:10:00,20.09,20.21,20.05,20.16,223600.0,15.8674,15.9622,15.8358,15.9227,223600.0
2009-02-27 14:20:00,20.17,20.17,19.95,19.96,204200.0,15.9306,15.9306,15.7568,15.7647,204200.0
2009-02-27 14:30:00,19.96,20.05,19.94,20.02,263000.0,15.7647,15.8358,15.7489,15.8121,263000.0
2009-02-27 14:40:00,20.01,20.23,20.0,20.21,296800.0,15.8042,15.978,15.7963,15.9622,296800.0
2009-02-27 14:50:00,20.22,20.28,20.14,20.25,371000.0,15.9701,16.0174,15.9069,15.9937,371000.0
2009-02-27 15:00:00,20.26,20.26,19.99,20.0,388100.0,16.0016,16.0016,15.7884,15.7963,388100.0
2009-02-27 15:10:00,20.01,20.01,19.69,19.78,669300.0,15.8042,15.8042,15.5515,15.6225,669300.0
2009-02-27 15:20:00,19.78,19.95,19.68,19.87,487500.0,15.6225,15.7568,15.5436,15.6936,487500.0
2009-02-27 15:30:00,19.87,19.95,19.7,19.76,674600.0,15.6936,15.7568,15.5594,15.6067,674600.0
2009-02-27 15:40:00,19.76,19.91,19.75,19.84,702600.0,15.6067,15.7252,15.5988,15.6699,702600.0
2009-02-27 15:50:00,19.84,19.89,19.56,19.64,1299100.0,15.6699,15.7094,15.4488,15.512,1299100.0
2009-03-02 09:30:00,19.25,19.25,18.46,18.73,908000.0,15.2039,15.2039,14.58,14.7932,908000.0
2009-03-02 09:40:00,18.72,18.86,18.56,18.7,1395400.0,14.7853,14.8959,14.659,14.7695,1395400.0
2009-03-02 09:50:00,18.69,18.88,18.49,18.55,759800.0,14.7616,14.9117,14.6037,14.6511,759800.0
2009-03-02 10:00:00,18.55,18.9,18.55,18.9,637700.0,14.6511,14.9275,14.6511,14.9275,637700.0
2009-03-02 10:10:00,18.9,19.01,18.78,18.8,699100.0,14.9275,15.0144,14.8327,14.8485,699100.0
2009-03-02 10:20:00,18.81,18.85,18.53,18.55,660000.0,14.8564,14.888,14.6353,14.6511,660000.0
2009-03-02 10:30:00,18.55,18.59,18.27,18.27,503500.0,14.6511,14.6827,14.4299,14.4299,503500.0
2009-03-02 10:40:00,18.27,18.55,18.02,18.04,978800.0,14.4299,14.6511,14.2325,14.2483,978800.0
2009-03-02 10:50:00,18.04,18.14,17.9,18.05,1099100.0,14.2483,14.3272,14.1377,14.2562,1099100.0
2009-03-02 11:00:00,18.1,18.17,17.9,17.95,793200.0,14.2956,14.3509,14.1377,14.1772,793200.0
2009-03-02 11:10:00,17.95,17.97,17.68,17.84,993400.0,14.1772,14.193,13.9639,14.0903,993400.0
2009-03-02 11:20:00,17.84,17.97,17.66,17.66,808900.0,14.0903,14.193,13.9481,13.9481,808900.0
2009-03-02 11:30:00,17.67,17.72,17.57,17.7,601900.0,13.956,13.9955,13.877,13.9797,601900.0
2009-03-02 11:40:00,17.69,17.9,17.69,17.89,442400.0,13.9718,14.1377,13.9718,14.1298,442400.0
2009-03-02 11:50:00,17.9,17.98,17.84,17.97,697100.0,14.1377,14.2009,14.0903,14.193,697100.0
2009-03-02 12:00:00,17.96,18.03,17.9,17.98,560900.0,14.1851,14.2404,14.1377,14.2009,560900.0
2009-03-02 12:10:00,17.98,18.02,17.72,17.82,451400.0,14.2009,14.2325,13.9955,14.0745,451400.0
2009-03-02 12:20:00,17.82,17.9,17.78,17.89,220500.0,14.0745,14.1377,14.0429,14.1298,220500.0
2009-03-02 12:30:00,17.89,17.9,17.79,17.82,249700.0,14.1298,14.1377,14.0508,14.0745,249700.0
2009-03-02 12:40:00,17.82,17.84,17.34,17.39,718900.0,14.0745,14.0903,13.6954,13.7349,718900.0
2009-03-02 12:50:00,17.42,17.83,17.26,17.39,1159400.0,13.7586,14.0824,13.6322,13.7349,1159400.0
2009-03-02 13:00:00,17.39,17.59,17.35,17.59,644200.0,13.7349,13.8928,13.7033,13.8928,644200.0
2009-03-02 13:10:00,17.58,17.83,17.38,17.47,472000.0,13.8849,14.0824,13.727,13.7981,472000.0
2009-03-02 13:20:00,17.46,17.49,17.07,17.13,851700.0,13.7902,13.8139,13.4821,13.5295,851700.0
2009-03-02 13:30:00,17.13,17.19,17.0,17.17,792000.0,13.5295,13.5769,13.4269,13.5611,792000.0
2009-03-02 13:40:00,17.17,17.37,17.17,17.36,551800.0,13.5611,13.7191,13.5611,13.7112,551800.0
2009-03-02 13:50:00,17.37,17.58,17.3,17.57,498000.0,13.7191,13.8849,13.6638,13.877,498000.0
2009-03-02 14:00:00,17.57,17.62,17.51,17.55,516900.0,13.877,13.9165,13.8297,13.8612,516900.0
2009-03-02 14:10:00,17.56,17.66,17.48,17.5,660100.0,13.8691,13.9481,13.806,13.8218,660100.0
2009-03-02 14:20:00,17.49,17.5,17.25,17.32,613100.0,13.8139,13.8218,13.6243,13.6796,613100.0
2009-03-02 14:30:00,17.32,17.36,17.23,17.27,468300.0,13.6796,13.7112,13.6085,13.6401,468300.0
2009-03-02 14:40:00,17.27,17.4,17.25,17.38,691000.0,13.6401,13.7428,13.6243,13.727,691000.0
2009-03-02 14:50:00,17.37,17.47,17.32,17.37,657700.0,13.7191,13.7981,13.6796,13.7191,657700.0
2009-03-02 15:00:00,17.37,17.49,17.36,17.48,784700.0,13.7191,13.8139,13.7112,13.806,784700.0
2009-03-02 15:10:00,17.49,17.52,17.36,17.36,845000.0,13.8139,13.8376,13.7112,13.7112,845000.0
2009-03-02 15:20:00,17.35,17.45,17.3,17.43,840000.0,13.7033,13.7823,13.6638,13.7665,840000.0
2009-03-02 15:30:00,17.43,17.57,17.43,17.57,1293700.0,13.7665,13.877,13.7665,13.877,1293700.0
2009-03-02 15:40:00,17.57,17.58,17.44,17.49,1212700.0,13.877,13.8849,13.7744,13.8139,1212700.0
2009-03-02 15:50:00,17.48,17.51,17.4,17.46,1410200.0,13.806,13.8297,13.7428,13.7902,1410200.0
2009-03-03 09:30:00,17.74,18.45,17.69,18.42,1447400.0,14.0113,14.5721,13.9718,14.5484,1447400.0
2009-03-03 09:40:00,18.42,18.51,18.14,18.46,1783900.0,14.5484,14.6195,14.3272,14.58,1783900.0
2009-03-03 09:50:00,18.46,18.76,18.44,18.48,1183300.0,14.58,14.8169,14.5642,14.5958,1183300.0
2009-03-03 10:00:00,18.48,18.48,17.97,18.1,1671700.0,14.5958,14.5958,14.193,14.2956,1671700.0
2009-03-03 10:10:00,18.1,18.17,18.02,18.03,849800.0,14.2956,14.3509,14.2325,14.2404,849800.0
2009-03-03 10:20:00,18.02,18.05,17.81,17.88,537700.0,14.2325,14.2562,14.0666,14.1219,537700.0
2009-03-03 10:30:00,17.88,17.9,17.68,17.87,640200.0,14.1219,14.1377,13.9639,14.114,640200.0
2009-03-03 10:40:00,17.86,17.92,17.8,17.82,573800.0,14.1061,14.1535,14.0587,14.0745,573800.0
2009-03-03 10:50:00,17.82,17.86,17.51,17.55,712300.0,14.0745,14.1061,13.8297,13.8612,712300.0
2009-03-03 11:00:00,17.55,17.64,17.22,17.27,617000.0,13.8612,13.9323,13.6006,13.6401,617000.0
2009-03-03 11:10:00,17.26,17.27,16.84,17.13,1263100.0,13.6322,13.6401,13.3005,13.5295,1263100.0
2009-03-03 11:20:00,17.13,17.31,17.13,17.23,353800.0,13.5295,13.6717,13.5295,13.6085,353800.0
2009-03-03 11:30:00,17.23,17.31,17.1,17.11,632900.0,13.6085,13.6717,13.5058,13.5137,632900.0
2009-03-03 11:40:00,17.11,17.25,17.02,17.24,482700.0,13.5137,13.6243,13.4426,13.6164,482700.0
2009-03-03 11:50:00,17.24,17.28,17.1,17.21,595500.0,13.6164,13.648,13.5058,13.5927,595500.0
2009-03-03 12:00:00,17.21,17.47,17.21,17.46,485000.0,13.5927,13.7981,13.5927,13.7902,485000.0
2009-03-03 12:10:00,17.46,17.57,17.34,17.52,654300.0,13.7902,13.877,13.6954,13.8376,654300.0
2009-03-03 12:20:00,17.52,17.63,17.47,17.59,546800.0,13.8376,13.9244,13.7981,13.8928,546800.0
2009-03-03 12:30:00,17.59,17.63,17.5,17.56,716500.0,13.8928,13.9244,13.8218,13.8691,716500.0
2009-03-03 12:40:00,17.55,17.66,17.49,17.63,428100.0,13.8612,13.9481,13.8139,13.9244,428100.0
2009-03-03 12:50:00,17.62,17.66,17.45,17.48,517400.0,13.9165,13.9481,13.7823,13.806,517400.0
2009-03-03 13:00:00,17.48,17.6,17.48,17.59,761900.0,13.806,13.9007,13.806,13.8928,761900.0
2009-03-03 13:10:00,17.58,17.85,17.54,17.83,895000.0,13.8849,14.0982,13.8534,14.0824,895000.0
2009-03-03 13:20:00,17.84,17.94,17.66,17.66,2042900.0,14.0903,14.1693,13.9481,13.9481,2042900.0
2009-03-03 13:30:00,17.66,17.76,17.54,17.55,666600.0,13.9481,14.0271,13.8534,13.8612,666600.0
2009-03-03 13:40:00,17.55,17.66,17.55,17.61,433500.0,13.8612,13.9481,13.8612,13.9086,433500.0
2009-03-03 13:50:00,17.62,17.75,17.61,17.72,676500.0,13.9165,14.0192,13.9086,13.9955,676500.0
2009-03-03 14:00:00,17.71,17.98,17.7,17.97,812200.0,13.9876,14.2009,13.9797,14.193,812200.0
2009-03-03 14:10:00,17.95,18.07,17.91,18.0,899100.0,14.1772,14.272,14.1456,14.2167,899100.0
2009-03-03 14:20:00,18.0,18.18,17.99,18.14,765900.0,14.2167,14.3588,14.2088,14.3272,765900.0
2009-03-03 14:30:00,18.14,18.24,18.1,18.22,631700.0,14.3272,14.4062,14.2956,14.3904,631700.0
2009-03-03 14:40:00,18.22,18.25,18.1,18.15,689100.0,14.3904,14.4141,14.2956,14.3351,689100.0
2009-03-03 14:50:00,18.12,18.25,18.09,18.18,643000.0,14.3114,14.4141,14.2877,14.3588,643000.0
2009-03-03 15:00:00,18.18,18.25,18.1,18.11,902000.0,14.3588,14.4141,14.2956,14.3035,902000.0
2009-03-03 15:10:00,18.1,18.12,17.9,17.98,918000.0,14.2956,14.3114,14.1377,14.2009,918000.0
2009-03-03 15:20:00,17.98,18.01,17.82,17.94,1039500.0,14.2009,14.2246,14.0745,14.1693,1039500.0
2009-03-03 15:30:00,17.93,18.0,17.88,17.91,826800.0,14.1614,14.2167,14.1219,14.1456,826800.0
2009-03-03 15:40:00,17.9,17.96,17.83,17.89,912100.0,14.1377,14.1851,14.0824,14.1298,912100.0
2009-03-03 15:50:00,17.89,17.93,17.8,17.8,1515700.0,14.1298,14.1614,14.0587,14.0587,1515700.0
2009-03-04 09:30:00,18.11,18.13,17.62,17.91,1112600.0,14.3035,14.3193,13.9165,14.1456,1112600.0
2009-03-04 09:40:00,17.93,18.44,17.77,18.3,2750400.0,14.1614,14.5642,14.035,14.4536,2750400.0
2009-03-04 09:50:00,18.29,18.5,18.0,18.22,1557700.0,14.4457,14.6116,14.2167,14.3904,1557700.0
2009-03-04 10:00:00,18.22,18.37,18.11,18.12,1114200.0,14.3904,14.5089,14.3035,14.3114,1114200.0
2009-03-04 10:10:00,18.11,18.16,17.99,18.02,714400.0,14.3035,14.343,14.2088,14.2325,714400.0
2009-03-04 10:20:00,18.02,18.27,17.86,18.21,742900.0,14.2325,14.4299,14.1061,14.3825,742900.0
2009-03-04 10:30:00,18.21,18.22,18.06,18.1,321500.0,14.3825,14.3904,14.2641,14.2956,321500.0
2009-03-04 10:40:00,18.1,18.3,18.1,18.13,513200.0,14.2956,14.4536,14.2956,14.3193,513200.0
2009-03-04 10:50:00,18.13,18.16,18.01,18.1,567700.0,14.3193,14.343,14.2246,14.2956,567700.0
2009-03-04 11:00:00,18.1,18.17,18.1,18.1,513900.0,14.2956,14.3509,14.2956,14.2956,513900.0
2009-03-04 11:10:00,18.1,18.13,17.97,18.04,505500.0,14.2956,14.3193,14.193,14.2483,505500.0
2009-03-04 11:20:00,18.05,18.24,18.0,18.2,498900.0,14.2562,14.4062,14.2167,14.3746,498900.0
2009-03-04 11:30:00,18.2,18.32,18.18,18.27,1679600.0,14.3746,14.4694,14.3588,14.4299,1679600.0
2009-03-04 11:40:00,18.27,18.36,18.24,18.31,656400.0,14.4299,14.501,14.4062,14.4615,656400.0
2009-03-04 11:50:00,18.3,18.45,18.3,18.35,911400.0,14.4536,14.5721,14.4536,14.4931,911400.0
2009-03-04 12:00:00,18.35,18.38,18.18,18.28,611900.0,14.4931,14.5168,14.3588,14.4378,611900.0
2009-03-04 12:10:00,18.28,18.34,18.23,18.27,213300.0,14.4378,14.4852,14.3983,14.4299,213300.0
2009-03-04 12:20:00,18.27,18.33,18.25,18.3,226800.0,14.4299,14.4773,14.4141,14.4536,226800.0
2009-03-04 12:30:00,18.3,18.38,18.29,18.33,313600.0,14.4536,14.5168,14.4457,14.4773,313600.0
2009-03-04 12:40:00,18.33,18.34,18.12,18.15,332600.0,14.4773,14.4852,14.3114,14.3351,332600.0
2009-03-04 12:50:00,18.11,18.17,18.1,18.17,234500.0,14.3035,14.3509,14.2956,14.3509,234500.0
2009-03-04 13:00:00,18.16,18.24,18.05,18.22,381700.0,14.343,14.4062,14.2562,14.3904,381700.0
2009-03-04 13:10:00,18.23,18.29,18.18,18.25,304700.0,14.3983,14.4457,14.3588,14.4141,304700.0
2009-03-04 13:20:00,18.26,18.28,18.14,18.14,644100.0,14.422,14.4378,14.3272,14.3272,644100.0
2009-03-04 13:30:00,18.15,18.2,18.14,18.18,463800.0,14.3351,14.3746,14.3272,14.3588,463800.0
2009-03-04 13:40:00,18.17,18.33,18.15,18.33,356000.0,14.3509,14.4773,14.3351,14.4773,356000.0
2009-03-04 13:50:00,18.34,18.37,18.27,18.28,233300.0,14.4852,14.5089,14.4299,14.4378,233300.0
2009-03-04 14:00:00,18.29,18.29,18.13,18.16,1155700.0,14.4457,14.4457,14.3193,14.343,1155700.0
2009-03-04 14:10:00,18.16,18.3,18.15,18.24,450700.0,14.343,14.4536,14.3351,14.4062,450700.0
2009-03-04 14:20:00,18.25,18.27,18.22,18.24,388400.0,14.4141,14.4299,14.3904,14.4062,388400.0
2009-03-04 14:30:00,18.24,18.41,18.24,18.38,720100.0,14.4062,14.5405,14.4062,14.5168,720100.0
2009-03-04 14:40:00,18.38,18.47,18.36,18.44,637400.0,14.5168,14.5879,14.501,14.5642,637400.0
2009-03-04 14:50:00,18.44,18.45,18.33,18.39,635900.0,14.5642,14.5721,14.4773,14.5247,635900.0
2009-03-04 15:00:00,18.39,18.44,18.36,18.4,918100.0,14.5247,14.5642,14.501,14.5326,918100.0
2009-03-04 15:10:00,18.4,18.5,18.37,18.49,1001700.0,14.5326,14.6116,14.5089,14.6037,1001700.0
2009-03-04 15:20:00,18.49,18.51,18.38,18.41,856700.0,14.6037,14.6195,14.5168,14.5405,856700.0
2009-03-04 15:30:00,18.41,18.42,18.2,18.22,1525800.0,14.5405,14.5484,14.3746,14.3904,1525800.0
2009-03-04 15:40:00,18.22,18.23,17.98,18.0,1199200.0,14.3904,14.3983,14.2009,14.2167,1199200.0
2009-03-04 15:50:00,17.99,18.01,17.91,17.96,1485600.0,14.2088,14.2246,14.1456,14.1851,1485600.0
2009-03-05 09:30:00,17.52,17.74,16.94,17.27,1143400.0,13.8376,14.0113,13.3795,13.6401,1143400.0
2009-03-05 09:40:00,17.27,17.46,17.24,17.3,996700.0,13.6401,13.7902,13.6164,13.6638,996700.0
2009-03-05 09:50:00,17.29,17.37,17.16,17.27,782100.0,13.6559,13.7191,13.5532,13.6401,782100.0
2009-03-05 10:00:00,17.28,17.59,17.23,17.49,709300.0,13.648,13.8928,13.6085,13.8139,709300.0
2009-03-05 10:10:00,17.5,17.58,17.34,17.51,503500.0,13.8218,13.8849,13.6954,13.8297,503500.0
2009-03-05 10:20:00,17.51,17.52,17.39,17.47,710200.0,13.8297,13.8376,13.7349,13.7981,710200.0
2009-03-05 10:30:00,17.47,17.64,17.44,17.63,502400.0,13.7981,13.9323,13.7744,13.9244,502400.0
2009-03-05 10:40:00,17.62,17.84,17.61,17.74,674000.0,13.9165,14.0903,13.9086,14.0113,674000.0
2009-03-05 10:50:00,17.75,17.76,17.5,17.51,417700.0,14.0192,14.0271,13.8218,13.8297,417700.0
2009-03-05 11:00:00,17.52,17.59,17.46,17.59,430600.0,13.8376,13.8928,13.7902,13.8928,430600.0
2009-03-05 11:10:00,17.58,17.63,17.32,17.33,469400.0,13.8849,13.9244,13.6796,13.6875,469400.0
2009-03-05 11:20:00,17.33,17.42,17.29,17.32,429900.0,13.6875,13.7586,13.6559,13.6796,429900.0
2009-03-05 11:30:00,17.33,17.39,17.3,17.35,361800.0,13.6875,13.7349,13.6638,13.7033,361800.0
2009-03-05 11:40:00,17.36,17.36,17.25,17.27,256600.0,13.7112,13.7112,13.6243,13.6401,256600.0
2009-03-05 11:50:00,17.26,17.27,17.19,17.25,411800.0,13.6322,13.6401,13.5769,13.6243,411800.0
2009-03-05 12:00:00,17.24,17.3,17.2,17.24,431200.0,13.6164,13.6638,13.5848,13.6164,431200.0
2009-03-05 12:10:00,17.24,17.37,17.22,17.36,353100.0,13.6164,13.7191,13.6006,13.7112,353100.0
2009-03-05 12:20:00,17.36,17.57,17.3,17.37,417100.0,13.7112,13.877,13.6638,13.7191,417100.0
2009-03-05 12:30:00,17.37,17.57,17.32,17.4,420600.0,13.7191,13.877,13.6796,13.7428,420600.0
2009-03-05 12:40:00,17.4,17.4,17.22,17.24,375500.0,13.7428,13.7428,13.6006,13.6164,375500.0
2009-03-05 12:50:00,17.25,17.26,17.2,17.25,300200.0,13.6243,13.6322,13.5848,13.6243,300200.0
2009-03-05 13:00:00,17.25,17.37,17.16,17.36,292900.0,13.6243,13.7191,13.5532,13.7112,292900.0
2009-03-05 13:10:00,17.37,17.49,17.36,17.37,410500.0,13.7191,13.8139,13.7112,13.7191,410500.0
2009-03-05 13:20:00,17.37,17.38,17.24,17.38,316900.0,13.7191,13.727,13.6164,13.727,316900.0
2009-03-05 13:30:00,17.38,17.39,17.25,17.27,316200.0,13.727,13.7349,13.6243,13.6401,316200.0
2009-03-05 13:40:00,17.27,17.32,17.09,17.1,468800.0,13.6401,13.6796,13.4979,13.5058,468800.0
2009-03-05 13:50:00,17.1,17.15,16.89,17.09,629900.0,13.5058,13.5453,13.34,13.4979,629900.0
2009-03-05 14:00:00,17.1,17.14,17.04,17.09,329400.0,13.5058,13.5374,13.4584,13.4979,329400.0
2009-03-05 14:10:00,17.09,17.1,16.87,16.94,678300.0,13.4979,13.5058,13.3242,13.3795,678300.0
2009-03-05 14:20:00,16.93,16.94,16.77,16.81,503200.0,13.3716,13.3795,13.2452,13.2768,503200.0
2009-03-05 14:30:00,16.81,16.9,16.72,16.83,871200.0,13.2768,13.3479,13.2057,13.2926,871200.0
2009-03-05 14:40:00,16.82,16.87,16.71,16.75,468100.0,13.2847,13.3242,13.1978,13.2294,468100.0
2009-03-05 14:50:00,16.75,16.82,16.54,16.58,644000.0,13.2294,13.2847,13.0635,13.0951,644000.0
2009-03-05 15:00:00,16.58,16.66,16.54,16.61,650400.0,13.0951,13.1583,13.0635,13.1188,650400.0
2009-03-05 15:10:00,16.61,16.65,16.46,16.49,1006000.0,13.1188,13.1504,13.0004,13.024,1006000.0
2009-03-05 15:20:00,16.5,16.57,16.37,16.43,649200.0,13.0319,13.0872,12.9293,12.9767,649200.0
2009-03-05 15:30:00,16.44,16.48,16.25,16.26,985600.0,12.9846,13.0161,12.8345,12.8424,985600.0
2009-03-05 15:40:00,16.26,16.43,16.18,16.41,966400.0,12.8424,12.9767,12.7792,12.9609,966400.0
2009-03-05 15:50:00,16.42,16.42,16.31,16.36,940500.0,12.9688,12.9688,12.8819,12.9214,940500.0
2009-03-06 09:30:00,16.57,16.75,16.32,16.41,725500.0,13.0872,13.2294,12.8898,12.9609,725500.0
2009-03-06 09:40:00,16.41,16.88,16.36,16.81,1410200.0,12.9609,13.3321,12.9214,13.2768,1410200.0
2009-03-06 09:50:00,16.8,16.89,16.74,16.81,840400.0,13.2689,13.34,13.2215,13.2768,840400.0
2009-03-06 10:00:00,16.81,16.84,16.57,16.76,710300.0,13.2768,13.3005,13.0872,13.2373,710300.0
2009-03-06 10:10:00,16.76,16.84,16.52,16.65,839600.0,13.2373,13.3005,13.0477,13.1504,839600.0
2009-03-06 10:20:00,16.65,16.92,16.61,16.85,627200.0,13.1504,13.3637,13.1188,13.3084,627200.0
2009-03-06 10:30:00,16.85,16.85,16.59,16.66,506600.0,13.3084,13.3084,13.103,13.1583,506600.0
2009-03-06 10:40:00,16.65,16.86,16.65,16.74,1158500.0,13.1504,13.3163,13.1504,13.2215,1158500.0
2009-03-06 10:50:00,16.74,16.82,16.7,16.72,634300.0,13.2215,13.2847,13.1899,13.2057,634300.0
2009-03-06 11:00:00,16.72,16.87,16.71,16.87,498900.0,13.2057,13.3242,13.1978,13.3242,498900.0
2009-03-06 11:10:00,16.87,17.13,16.86,17.11,769200.0,13.3242,13.5295,13.3163,13.5137,769200.0
2009-03-06 11:20:00,17.13,17.22,17.08,17.17,495500.0,13.5295,13.6006,13.49,13.5611,495500.0
2009-03-06 11:30:00,17.17,17.34,17.14,17.27,436300.0,13.5611,13.6954,13.5374,13.6401,436300.0
2009-03-06 11:40:00,17.27,17.31,17.18,17.23,482800.0,13.6401,13.6717,13.569,13.6085,482800.0
2009-03-06 11:50:00,17.22,17.41,17.2,17.34,367300.0,13.6006,13.7507,13.5848,13.6954,367300.0
2009-03-06 12:00:00,17.34,17.57,17.3,17.56,480600.0,13.6954,13.877,13.6638,13.8691,480600.0
2009-03-06 12:10:00,17.57,17.67,17.51,17.57,378700.0,13.877,13.956,13.8297,13.877,378700.0
2009-03-06 12:20:00,17.57,17.69,17.57,17.66,557800.0,13.877,13.9718,13.877,13.9481,557800.0
2009-03-06 12:30:00,17.66,17.67,17.54,17.65,470200.0,13.9481,13.956,13.8534,13.9402,470200.0
2009-03-06 12:40:00,17.65,17.66,17.25,17.3,498800.0,13.9402,13.9481,13.6243,13.6638,498800.0
2009-03-06 12:50:00,17.32,17.53,17.29,17.52,464300.0,13.6796,13.8455,13.6559,13.8376,464300.0
2009-03-06 13:00:00,17.52,17.56,17.49,17.54,196400.0,13.8376,13.8691,13.8139,13.8534,196400.0
2009-03-06 13:10:00,17.54,17.64,17.46,17.48,420000.0,13.8534,13.9323,13.7902,13.806,420000.0
2009-03-06 13:20:00,17.48,17.53,17.4,17.45,377500.0,13.806,13.8455,13.7428,13.7823,377500.0
2009-03-06 13:30:00,17.46,17.46,17.29,17.35,432700.0,13.7902,13.7902,13.6559,13.7033,432700.0
2009-03-06 13:40:00,17.35,17.4,17.29,17.36,491900.0,13.7033,13.7428,13.6559,13.7112,491900.0
2009-03-06 13:50:00,17.36,17.54,17.33,17.52,462800.0,13.7112,13.8534,13.6875,13.8376,462800.0
2009-03-06 14:00:00,17.52,17.71,17.52,17.65,587600.0,13.8376,13.9876,13.8376,13.9402,587600.0
2009-03-06 14:10:00,17.65,17.65,17.43,17.46,545900.0,13.9402,13.9402,13.7665,13.7902,545900.0
2009-03-06 14:20:00,17.46,17.62,17.39,17.6,509900.0,13.7902,13.9165,13.7349,13.9007,509900.0
2009-03-06 14:30:00,17.61,17.65,17.46,17.55,471700.0,13.9086,13.9402,13.7902,13.8612,471700.0
2009-03-06 14:40:00,17.55,17.56,17.29,17.45,580600.0,13.8612,13.8691,13.6559,13.7823,580600.0
2009-03-06 14:50:00,17.44,17.48,17.35,17.43,319900.0,13.7744,13.806,13.7033,13.7665,319900.0
2009-03-06 15:00:00,17.43,17.43,17.3,17.32,574300.0,13.7665,13.7665,13.6638,13.6796,574300.0
2009-03-06 15:10:00,17.33,17.56,17.32,17.52,525600.0,13.6875,13.8691,13.6796,13.8376,525600.0
2009-03-06 15:20:00,17.52,17.54,17.44,17.52,520000.0,13.8376,13.8534,13.7744,13.8376,520000.0
2009-03-06 15:30:00,17.52,17.73,17.5,17.73,893800.0,13.8376,14.0034,13.8218,14.0034,893800.0
2009-03-06 15:40:00,17.72,18.07,17.72,17.86,1356000.0,13.9955,14.272,13.9955,14.1061,1356000.0
2009-03-06 15:50:00,17.86,17.95,17.77,17.93,1346000.0,14.1061,14.1772,14.035,14.1614,1346000.0
2009-03-09 09:30:00,17.67,17.7,17.14,17.31,468800.0,13.956,13.9797,13.5374,13.6717,468800.0
2009-03-09 09:40:00,17.31,17.85,17.28,17.82,510400.0,13.6717,14.0982,13.648,14.0745,510400.0
2009-03-09 09:50:00,17.81,18.06,17.75,17.76,558900.0,14.0666,14.2641,14.0192,14.0271,558900.0
2009-03-09 10:00:00,17.75,18.15,17.75,18.1,421800.0,14.0192,14.3351,14.0192,14.2956,421800.0
2009-03-09 10:10:00,18.1,18.29,18.08,18.2,470900.0,14.2956,14.4457,14.2799,14.3746,470900.0
2009-03-09 10:20:00,18.19,18.28,18.14,18.2,415600.0,14.3667,14.4378,14.3272,14.3746,415600.0
2009-03-09 10:30:00,18.2,18.25,17.92,17.98,448600.0,14.3746,14.4141,14.1535,14.2009,448600.0
2009-03-09 10:40:00,17.98,18.16,17.94,18.07,339600.0,14.2009,14.343,14.1693,14.272,339600.0
2009-03-09 10:50:00,18.07,18.14,17.85,17.85,236600.0,14.272,14.3272,14.0982,14.0982,236600.0
2009-03-09 11:00:00,17.85,17.97,17.75,17.75,299200.0,14.0982,14.193,14.0192,14.0192,299200.0
2009-03-09 11:10:00,17.74,17.86,17.7,17.73,292900.0,14.0113,14.1061,13.9797,14.0034,292900.0
2009-03-09 11:20:00,17.73,17.99,17.7,17.97,377700.0,14.0034,14.2088,13.9797,14.193,377700.0
2009-03-09 11:30:00,17.98,18.02,17.84,17.97,232100.0,14.2009,14.2325,14.0903,14.193,232100.0
2009-03-09 11:40:00,17.97,17.98,17.84,17.88,139200.0,14.193,14.2009,14.0903,14.1219,139200.0
2009-03-09 11:50:00,17.89,17.92,17.78,17.84,286200.0,14.1298,14.1535,14.0429,14.0903,286200.0
2009-03-09 12:00:00,17.85,17.86,17.73,17.74,210100.0,14.0982,14.1061,14.0034,14.0113,210100.0
2009-03-09 12:10:00,17.74,17.9,17.74,17.89,182700.0,14.0113,14.1377,14.0113,14.1298,182700.0
2009-03-09 12:20:00,17.9,18.03,17.87,17.89,247900.0,14.1377,14.2404,14.114,14.1298,247900.0
2009-03-09 12:30:00,17.92,17.97,17.85,17.85,250000.0,14.1535,14.193,14.0982,14.0982,250000.0
2009-03-09 12:40:00,17.85,17.85,17.75,17.83,204500.0,14.0982,14.0982,14.0192,14.0824,204500.0
2009-03-09 12:50:00,17.84,17.94,17.82,17.89,250300.0,14.0903,14.1693,14.0745,14.1298,250300.0
2009-03-09 13:00:00,17.89,17.9,17.84,17.84,353800.0,14.1298,14.1377,14.0903,14.0903,353800.0
2009-03-09 13:10:00,17.84,17.86,17.75,17.84,309300.0,14.0903,14.1061,14.0192,14.0903,309300.0
2009-03-09 13:20:00,17.84,17.93,17.84,17.89,240900.0,14.0903,14.1614,14.0903,14.1298,240900.0
2009-03-09 13:30:00,17.89,17.94,17.86,17.87,197700.0,14.1298,14.1693,14.1061,14.114,197700.0
2009-03-09 13:40:00,17.87,17.99,17.86,17.99,274700.0,14.114,14.2088,14.1061,14.2088,274700.0
2009-03-09 13:50:00,17.98,18.02,17.92,17.95,232100.0,14.2009,14.2325,14.1535,14.1772,232100.0
2009-03-09 14:00:00,17.96,18.05,17.88,17.98,312800.0,14.1851,14.2562,14.1219,14.2009,312800.0
2009-03-09 14:10:00,17.98,18.09,17.97,18.0,311600.0,14.2009,14.2877,14.193,14.2167,311600.0
2009-03-09 14:20:00,18.0,18.01,17.85,17.88,381600.0,14.2167,14.2246,14.0982,14.1219,381600.0
2009-03-09 14:30:00,17.88,17.92,17.82,17.85,364500.0,14.1219,14.1535,14.0745,14.0982,364500.0
2009-03-09 14:40:00,17.87,17.98,17.86,17.9,294800.0,14.114,14.2009,14.1061,14.1377,294800.0
2009-03-09 14:50:00,17.9,17.97,17.79,17.83,288500.0,14.1377,14.193,14.0508,14.0824,288500.0
2009-03-09 15:00:00,17.83,17.91,17.8,17.86,363400.0,14.0824,14.1456,14.0587,14.1061,363400.0
2009-03-09 15:10:00,17.86,17.86,17.69,17.77,410700.0,14.1061,14.1061,13.9718,14.035,410700.0
2009-03-09 15:20:00,17.77,17.82,17.7,17.76,268500.0,14.035,14.0745,13.9797,14.0271,268500.0
2009-03-09 15:30:00,17.76,17.83,17.7,17.71,454700.0,14.0271,14.0824,13.9797,13.9876,454700.0
2009-03-09 15:40:00,17.71,17.78,17.65,17.71,493800.0,13.9876,14.0429,13.9402,13.9876,493800.0
2009-03-09 15:50:00,17.71,17.83,17.66,17.79,819800.0,13.9876,14.0824,13.9481,14.0508,819800.0
2009-03-10 09:30:00,17.64,18.57,17.64,18.34,630300.0,13.9323,14.6669,13.9323,14.4852,630300.0
2009-03-10 09:40:00,18.34,18.45,17.99,18.43,2172500.0,14.4852,14.5721,14.2088,14.5563,2172500.0
2009-03-10 09:50:00,18.4,18.58,18.36,18.4,1393100.0,14.5326,14.6748,14.501,14.5326,1393100.0
2009-03-10 10:00:00,18.41,18.56,18.39,18.5,768400.0,14.5405,14.659,14.5247,14.6116,768400.0
2009-03-10 10:10:00,18.5,18.65,18.45,18.58,831000.0,14.6116,14.73,14.5721,14.6748,831000.0
2009-03-10 10:20:00,18.58,18.73,18.49,18.71,482000.0,14.6748,14.7932,14.6037,14.7774,482000.0
2009-03-10 10:30:00,18.71,18.78,18.61,18.66,384700.0,14.7774,14.8327,14.6985,14.7379,384700.0
2009-03-10 10:40:00,18.67,18.71,18.61,18.65,215400.0,14.7458,14.7774,14.6985,14.73,215400.0
2009-03-10 10:50:00,18.64,18.72,18.64,18.66,484300.0,14.7221,14.7853,14.7221,14.7379,484300.0
2009-03-10 11:00:00,18.66,18.71,18.62,18.67,247500.0,14.7379,14.7774,14.7064,14.7458,247500.0
2009-03-10 11:10:00,18.67,18.79,18.63,18.76,244300.0,14.7458,14.8406,14.7142,14.8169,244300.0
2009-03-10 11:20:00,18.76,18.89,18.76,18.86,230000.0,14.8169,14.9196,14.8169,14.8959,230000.0
2009-03-10 11:30:00,18.87,18.98,18.86,18.94,295000.0,14.9038,14.9907,14.8959,14.9591,295000.0
2009-03-10 11:40:00,18.94,19.0,18.93,19.0,97100.0,14.9591,15.0065,14.9512,15.0065,97100.0
2009-03-10 11:50:00,18.99,19.22,18.99,19.2,430200.0,14.9986,15.1802,14.9986,15.1644,430200.0
2009-03-10 12:00:00,19.2,19.32,19.2,19.25,497300.0,15.1644,15.2592,15.1644,15.2039,497300.0
2009-03-10 12:10:00,19.26,19.3,19.18,19.26,258000.0,15.2118,15.2434,15.1486,15.2118,258000.0
2009-03-10 12:20:00,19.25,19.3,19.22,19.22,202300.0,15.2039,15.2434,15.1802,15.1802,202300.0
2009-03-10 12:30:00,19.23,19.23,19.09,19.14,288700.0,15.1881,15.1881,15.0776,15.1171,288700.0
2009-03-10 12:40:00,19.14,19.15,19.07,19.08,199500.0,15.1171,15.125,15.0618,15.0697,199500.0
2009-03-10 12:50:00,19.08,19.08,18.96,19.0,307900.0,15.0697,15.0697,14.9749,15.0065,307900.0
2009-03-10 13:00:00,19.0,19.03,18.94,19.01,248700.0,15.0065,15.0302,14.9591,15.0144,248700.0
2009-03-10 13:10:00,19.0,19.16,18.99,19.16,202800.0,15.0065,15.1329,14.9986,15.1329,202800.0
2009-03-10 13:20:00,19.16,19.17,19.06,19.13,222000.0,15.1329,15.1407,15.0539,15.1092,222000.0
2009-03-10 13:30:00,19.13,19.23,19.09,19.12,244100.0,15.1092,15.1881,15.0776,15.1013,244100.0
2009-03-10 13:40:00,19.12,19.21,19.12,19.17,183500.0,15.1013,15.1723,15.1013,15.1407,183500.0
2009-03-10 13:50:00,19.18,19.22,19.1,19.13,172100.0,15.1486,15.1802,15.0855,15.1092,172100.0
2009-03-10 14:00:00,19.13,19.17,19.09,19.11,219100.0,15.1092,15.1407,15.0776,15.0934,219100.0
2009-03-10 14:10:00,19.1,19.15,19.03,19.1,189800.0,15.0855,15.125,15.0302,15.0855,189800.0
2009-03-10 14:20:00,19.1,19.17,19.06,19.14,273400.0,15.0855,15.1407,15.0539,15.1171,273400.0
2009-03-10 14:30:00,19.15,19.23,19.1,19.16,174700.0,15.125,15.1881,15.0855,15.1329,174700.0
2009-03-10 14:40:00,19.16,19.18,19.02,19.03,169000.0,15.1329,15.1486,15.0223,15.0302,169000.0
2009-03-10 14:50:00,19.03,19.1,18.99,19.06,429200.0,15.0302,15.0855,14.9986,15.0539,429200.0
2009-03-10 15:00:00,19.06,19.17,19.04,19.16,379800.0,15.0539,15.1407,15.0381,15.1329,379800.0
2009-03-10 15:10:00,19.15,19.18,19.13,19.17,479400.0,15.125,15.1486,15.1092,15.1407,479400.0
2009-03-10 15:20:00,19.18,19.38,19.15,19.37,804300.0,15.1486,15.3066,15.125,15.2987,804300.0
2009-03-10 15:30:00,19.38,19.38,19.22,19.29,777000.0,15.3066,15.3066,15.1802,15.2355,777000.0
2009-03-10 15:40:00,19.3,19.35,19.16,19.22,609400.0,15.2434,15.2829,15.1329,15.1802,609400.0
2009-03-10 15:50:00,19.22,19.35,19.22,19.28,812500.0,15.1802,15.2829,15.1802,15.2276,812500.0
2009-03-11 09:30:00,19.42,19.64,19.1,19.54,436700.0,15.3382,15.512,15.0855,15.433,436700.0
2009-03-11 09:40:00,19.55,20.04,19.54,20.02,522400.0,15.4409,15.8279,15.433,15.8121,522400.0
2009-03-11 09:50:00,20.02,20.31,20.0,20.08,835900.0,15.8121,16.0411,15.7963,15.8595,835900.0
2009-03-11 10:00:00,20.09,20.14,19.78,19.78,460800.0,15.8674,15.9069,15.6225,15.6225,460800.0
2009-03-11 10:10:00,19.78,19.78,19.63,19.65,344300.0,15.6225,15.6225,15.5041,15.5199,344300.0
2009-03-11 10:20:00,19.65,19.96,19.58,19.96,399100.0,15.5199,15.7647,15.4646,15.7647,399100.0
2009-03-11 10:30:00,19.97,20.01,19.84,19.9,229200.0,15.7726,15.8042,15.6699,15.7173,229200.0
2009-03-11 10:40:00,19.9,19.98,19.84,19.88,314600.0,15.7173,15.7805,15.6699,15.7015,314600.0
2009-03-11 10:50:00,19.88,19.96,19.85,19.87,264800.0,15.7015,15.7647,15.6778,15.6936,264800.0
2009-03-11 11:00:00,19.86,19.91,19.8,19.8,198800.0,15.6857,15.7252,15.6383,15.6383,198800.0
2009-03-11 11:10:00,19.81,19.89,19.75,19.87,313000.0,15.6462,15.7094,15.5988,15.6936,313000.0
2009-03-11 11:20:00,19.87,19.94,19.8,19.91,458000.0,15.6936,15.7489,15.6383,15.7252,458000.0
2009-03-11 11:30:00,19.92,19.93,19.8,19.82,407000.0,15.7331,15.741,15.6383,15.6541,407000.0
2009-03-11 11:40:00,19.82,19.86,19.67,19.67,420800.0,15.6541,15.6857,15.5357,15.5357,420800.0
2009-03-11 11:50:00,19.67,19.67,19.53,19.54,666400.0,15.5357,15.5357,15.4251,15.433,666400.0
2009-03-11 12:00:00,19.54,19.56,19.42,19.46,306200.0,15.433,15.4488,15.3382,15.3698,306200.0
2009-03-11 12:10:00,19.46,19.51,19.39,19.43,303200.0,15.3698,15.4093,15.3145,15.3461,303200.0
2009-03-11 12:20:00,19.42,19.43,19.23,19.26,244700.0,15.3382,15.3461,15.1881,15.2118,244700.0
2009-03-11 12:30:00,19.25,19.29,19.17,19.17,214900.0,15.2039,15.2355,15.1407,15.1407,214900.0
2009-03-11 12:40:00,19.17,19.22,19.09,19.17,264300.0,15.1407,15.1802,15.0776,15.1407,264300.0
2009-03-11 12:50:00,19.17,19.19,19.03,19.04,222400.0,15.1407,15.1565,15.0302,15.0381,222400.0
2009-03-11 13:00:00,19.04,19.1,18.96,18.99,460500.0,15.0381,15.0855,14.9749,14.9986,460500.0
2009-03-11 13:10:00,18.99,19.09,18.94,18.94,567700.0,14.9986,15.0776,14.9591,14.9591,567700.0
2009-03-11 13:20:00,18.95,18.98,18.8,18.81,373400.0,14.967,14.9907,14.8485,14.8564,373400.0
2009-03-11 13:30:00,18.81,18.93,18.77,18.92,349300.0,14.8564,14.9512,14.8248,14.9433,349300.0
2009-03-11 13:40:00,18.93,19.01,18.81,18.81,267200.0,14.9512,15.0144,14.8564,14.8564,267200.0
2009-03-11 13:50:00,18.82,18.93,18.81,18.91,246000.0,14.8643,14.9512,14.8564,14.9354,246000.0
2009-03-11 14:00:00,18.91,19.0,18.87,18.9,246500.0,14.9354,15.0065,14.9038,14.9275,246500.0
2009-03-11 14:10:00,18.9,18.92,18.87,18.89,240900.0,14.9275,14.9433,14.9038,14.9196,240900.0
2009-03-11 14:20:00,18.88,18.97,18.88,18.96,228000.0,14.9117,14.9828,14.9117,14.9749,228000.0
2009-03-11 14:30:00,18.97,19.07,18.96,19.03,309000.0,14.9828,15.0618,14.9749,15.0302,309000.0
2009-03-11 14:40:00,19.04,19.08,18.99,19.06,222000.0,15.0381,15.0697,14.9986,15.0539,222000.0
2009-03-11 14:50:00,19.06,19.13,19.06,19.07,210100.0,15.0539,15.1092,15.0539,15.0618,210100.0
2009-03-11 15:00:00,19.07,19.18,19.06,19.17,161300.0,15.0618,15.1486,15.0539,15.1407,161300.0
2009-03-11 15:10:00,19.17,19.25,19.14,19.25,349800.0,15.1407,15.2039,15.1171,15.2039,349800.0
2009-03-11 15:20:00,19.25,19.36,19.23,19.33,497000.0,15.2039,15.2908,15.1881,15.2671,497000.0
2009-03-11 15:30:00,19.33,19.39,19.26,19.3,743000.0,15.2671,15.3145,15.2118,15.2434,743000.0
2009-03-11 15:40:00,19.3,19.31,19.09,19.14,452900.0,15.2434,15.2513,15.0776,15.1171,452900.0
2009-03-11 15:50:00,19.15,19.21,19.07,19.13,712200.0,15.125,15.1723,15.0618,15.1092,712200.0
2009-03-12 09:30:00,19.03,19.65,18.86,19.0,353300.0,15.0302,15.5199,14.8959,15.0065,353300.0
2009-03-12 09:40:00,19.01,19.26,18.92,19.26,217700.0,15.0144,15.2118,14.9433,15.2118,217700.0
2009-03-12 09:50:00,19.26,19.48,19.24,19.42,192900.0,15.2118,15.3856,15.196,15.3382,192900.0
2009-03-12 10:00:00,19.42,19.77,19.41,19.76,283700.0,15.3382,15.6146,15.3303,15.6067,283700.0
2009-03-12 10:10:00,19.77,20.11,19.77,20.08,554700.0,15.6146,15.8832,15.6146,15.8595,554700.0
2009-03-12 10:20:00,20.08,20.23,20.05,20.15,346000.0,15.8595,15.978,15.8358,15.9148,346000.0
2009-03-12 10:30:00,20.17,20.24,19.93,19.94,418100.0,15.9306,15.9859,15.741,15.7489,418100.0
2009-03-12 10:40:00,19.94,20.03,19.89,20.02,723300.0,15.7489,15.82,15.7094,15.8121,723300.0
2009-03-12 10:50:00,20.02,20.03,19.85,19.91,521100.0,15.8121,15.82,15.6778,15.7252,521100.0
2009-03-12 11:00:00,19.9,20.01,19.87,19.97,299000.0,15.7173,15.8042,15.6936,15.7726,299000.0
2009-03-12 11:10:00,19.97,20.19,19.93,20.1,364400.0,15.7726,15.9464,15.741,15.8753,364400.0
2009-03-12 11:20:00,20.11,20.15,20.03,20.08,342400.0,15.8832,15.9148,15.82,15.8595,342400.0
2009-03-12 11:30:00,20.08,20.28,20.07,20.22,303000.0,15.8595,16.0174,15.8516,15.9701,303000.0
2009-03-12 11:40:00,20.22,20.47,20.2,20.44,429600.0,15.9701,16.1675,15.9543,16.1438,429600.0
2009-03-12 11:50:00,20.45,20.5,20.29,20.31,478400.0,16.1517,16.1912,16.0253,16.0411,478400.0
2009-03-12 12:00:00,20.32,20.49,20.3,20.44,516000.0,16.049,16.1833,16.0332,16.1438,516000.0
2009-03-12 12:10:00,20.44,20.47,20.32,20.35,234200.0,16.1438,16.1675,16.049,16.0727,234200.0
2009-03-12 12:20:00,20.34,20.39,20.05,20.21,518700.0,16.0648,16.1043,15.8358,15.9622,518700.0
2009-03-12 12:30:00,20.2,20.34,20.15,20.32,314100.0,15.9543,16.0648,15.9148,16.049,314100.0
2009-03-12 12:40:00,20.32,20.37,20.28,20.35,113700.0,16.049,16.0885,16.0174,16.0727,113700.0
2009-03-12 12:50:00,20.35,20.51,20.31,20.46,259700.0,16.0727,16.1991,16.0411,16.1596,259700.0
2009-03-12 13:00:00,20.47,20.48,20.31,20.44,393700.0,16.1675,16.1754,16.0411,16.1438,393700.0
2009-03-12 13:10:00,20.44,20.55,20.43,20.52,252600.0,16.1438,16.2307,16.1359,16.207,252600.0
2009-03-12 13:20:00,20.52,20.58,20.38,20.4,264900.0,16.207,16.2544,16.0964,16.1122,264900.0
2009-03-12 13:30:00,20.41,20.47,20.34,20.45,260800.0,16.1201,16.1675,16.0648,16.1517,260800.0
2009-03-12 13:40:00,20.45,20.6,20.45,20.56,441000.0,16.1517,16.2702,16.1517,16.2386,441000.0
2009-03-12 13:50:00,20.56,20.56,20.41,20.44,321500.0,16.2386,16.2386,16.1201,16.1438,321500.0
2009-03-12 14:00:00,20.44,20.49,20.37,20.44,165400.0,16.1438,16.1833,16.0885,16.1438,165400.0
2009-03-12 14:10:00,20.44,20.58,20.44,20.52,272600.0,16.1438,16.2544,16.1438,16.207,272600.0
2009-03-12 14:20:00,20.51,20.58,20.5,20.54,330100.0,16.1991,16.2544,16.1912,16.2228,330100.0
2009-03-12 14:30:00,20.54,20.6,20.5,20.52,189200.0,16.2228,16.2702,16.1912,16.207,189200.0
2009-03-12 14:40:00,20.53,20.56,20.5,20.52,411500.0,16.2149,16.2386,16.1912,16.207,411500.0
2009-03-12 14:50:00,20.52,20.57,20.45,20.45,370700.0,16.207,16.2465,16.1517,16.1517,370700.0
2009-03-12 15:00:00,20.46,20.5,20.38,20.4,269300.0,16.1596,16.1912,16.0964,16.1122,269300.0
2009-03-12 15:10:00,20.4,20.53,20.39,20.47,457900.0,16.1122,16.2149,16.1043,16.1675,457900.0
2009-03-12 15:20:00,20.49,20.51,20.39,20.47,416500.0,16.1833,16.1991,16.1043,16.1675,416500.0
2009-03-12 15:30:00,20.47,20.52,20.44,20.45,493700.0,16.1675,16.207,16.1438,16.1517,493700.0
2009-03-12 15:40:00,20.45,20.53,20.42,20.47,704300.0,16.1517,16.2149,16.128,16.1675,704300.0
2009-03-12 15:50:00,20.47,20.51,20.31,20.38,932300.0,16.1675,16.1991,16.0411,16.0964,932300.0
2009-03-13 09:30:00,20.51,21.07,20.39,20.78,392100.0,16.1991,16.6414,16.1043,16.4124,392100.0
2009-03-13 09:40:00,20.79,20.98,20.7,20.83,224500.0,16.4202,16.5703,16.3492,16.4518,224500.0
2009-03-13 09:50:00,20.82,20.83,20.55,20.6,211800.0,16.4439,16.4518,16.2307,16.2702,211800.0
2009-03-13 10:00:00,20.59,20.67,20.45,20.66,252500.0,16.2623,16.3255,16.1517,16.3176,252500.0
2009-03-13 10:10:00,20.65,20.75,20.56,20.72,169300.0,16.3097,16.3887,16.2386,16.365,169300.0
2009-03-13 10:20:00,20.73,20.9,20.72,20.79,361100.0,16.3729,16.5071,16.365,16.4202,361100.0
2009-03-13 10:30:00,20.8,21.05,20.73,20.98,547000.0,16.4281,16.6256,16.3729,16.5703,547000.0
2009-03-13 10:40:00,20.97,21.17,20.97,21.0,278100.0,16.5624,16.7204,16.5624,16.5861,278100.0
2009-03-13 10:50:00,21.01,21.03,20.83,20.87,655700.0,16.594,16.6098,16.4518,16.4834,655700.0
2009-03-13 11:00:00,20.87,21.0,20.85,20.96,289300.0,16.4834,16.5861,16.4676,16.5545,289300.0
2009-03-13 11:10:00,20.96,21.0,20.91,20.95,216300.0,16.5545,16.5861,16.515,16.5466,216300.0
2009-03-13 11:20:00,20.96,21.13,20.95,21.07,248700.0,16.5545,16.6888,16.5466,16.6414,248700.0
2009-03-13 11:30:00,21.07,21.07,20.81,20.85,369700.0,16.6414,16.6414,16.436,16.4676,369700.0
2009-03-13 11:40:00,20.85,20.95,20.83,20.92,211400.0,16.4676,16.5466,16.4518,16.5229,211400.0
2009-03-13 11:50:00,20.92,21.01,20.92,20.99,262000.0,16.5229,16.594,16.5229,16.5782,262000.0
2009-03-13 12:00:00,20.99,21.04,20.96,21.0,394500.0,16.5782,16.6177,16.5545,16.5861,394500.0
2009-03-13 12:10:00,21.0,21.06,20.95,21.0,252900.0,16.5861,16.6335,16.5466,16.5861,252900.0
2009-03-13 12:20:00,20.99,21.1,20.97,21.07,212500.0,16.5782,16.6651,16.5624,16.6414,212500.0
2009-03-13 12:30:00,21.06,21.15,21.03,21.05,142000.0,16.6335,16.7046,16.6098,16.6256,142000.0
2009-03-13 12:40:00,21.05,21.21,21.04,21.15,236700.0,16.6256,16.752,16.6177,16.7046,236700.0
2009-03-13 12:50:00,21.15,21.22,21.09,21.17,232200.0,16.7046,16.7599,16.6572,16.7204,232200.0
2009-03-13 13:00:00,21.17,21.21,21.13,21.2,103200.0,16.7204,16.752,16.6888,16.7441,103200.0
2009-03-13 13:10:00,21.2,21.33,21.16,21.27,244600.0,16.7441,16.8467,16.7125,16.7994,244600.0
2009-03-13 13:20:00,21.27,21.45,21.27,21.45,184900.0,16.7994,16.9415,16.7994,16.9415,184900.0
2009-03-13 13:30:00,21.45,21.47,21.3,21.31,209600.0,16.9415,16.9573,16.8231,16.831,209600.0
2009-03-13 13:40:00,21.31,21.41,21.3,21.33,100500.0,16.831,16.9099,16.8231,16.8467,100500.0
2009-03-13 13:50:00,21.33,21.46,21.33,21.4,115500.0,16.8467,16.9494,16.8467,16.902,115500.0
2009-03-13 14:00:00,21.39,21.52,21.39,21.48,252000.0,16.8941,16.9968,16.8941,16.9652,252000.0
2009-03-13 14:10:00,21.48,21.52,21.42,21.43,210100.0,16.9652,16.9968,16.9178,16.9257,210100.0
2009-03-13 14:20:00,21.42,21.49,21.38,21.48,229400.0,16.9178,16.9731,16.8862,16.9652,229400.0
2009-03-13 14:30:00,21.48,21.64,21.45,21.56,334700.0,16.9652,17.0916,16.9415,17.0284,334700.0
2009-03-13 14:40:00,21.57,21.68,21.54,21.54,268000.0,17.0363,17.1232,17.0126,17.0126,268000.0
2009-03-13 14:50:00,21.54,21.55,21.34,21.36,377200.0,17.0126,17.0205,16.8546,16.8704,377200.0
2009-03-13 15:00:00,21.36,21.45,21.33,21.35,340800.0,16.8704,16.9415,16.8467,16.8625,340800.0
2009-03-13 15:10:00,21.37,21.52,21.35,21.51,398700.0,16.8783,16.9968,16.8625,16.9889,398700.0
2009-03-13 15:20:00,21.52,21.57,21.44,21.44,230200.0,16.9968,17.0363,16.9336,16.9336,230200.0
2009-03-13 15:30:00,21.45,21.46,21.23,21.36,493200.0,16.9415,16.9494,16.7678,16.8704,493200.0
2009-03-13 15:40:00,21.36,21.4,21.26,21.28,461900.0,16.8704,16.902,16.7915,16.8073,461900.0
2009-03-13 15:50:00,21.28,21.36,21.25,21.34,523800.0,16.8073,16.8704,16.7836,16.8546,523800.0
2009-03-16 09:30:00,21.63,21.75,21.03,21.13,336200.0,17.0837,17.1785,16.6098,16.6888,336200.0
2009-03-16 09:40:00,21.14,21.45,21.14,21.41,212100.0,16.6967,16.9415,16.6967,16.9099,212100.0
2009-03-16 09:50:00,21.41,21.65,21.28,21.58,198400.0,16.9099,17.0995,16.8073,17.0442,198400.0
2009-03-16 10:00:00,21.57,21.7,21.41,21.43,121600.0,17.0363,17.139,16.9099,16.9257,121600.0
2009-03-16 10:10:00,21.42,21.43,21.22,21.28,113900.0,16.9178,16.9257,16.7599,16.8073,113900.0
2009-03-16 10:20:00,21.28,21.36,21.25,21.28,114600.0,16.8073,16.8704,16.7836,16.8073,114600.0
2009-03-16 10:30:00,21.28,21.56,21.28,21.52,184700.0,16.8073,17.0284,16.8073,16.9968,184700.0
2009-03-16 10:40:00,21.52,21.54,21.44,21.52,118400.0,16.9968,17.0126,16.9336,16.9968,118400.0
2009-03-16 10:50:00,21.52,21.52,21.32,21.33,100400.0,16.9968,16.9968,16.8389,16.8467,100400.0
2009-03-16 11:00:00,21.33,21.38,21.27,21.32,119200.0,16.8467,16.8862,16.7994,16.8389,119200.0
2009-03-16 11:10:00,21.34,21.51,21.31,21.5,170900.0,16.8546,16.9889,16.831,16.981,170900.0
2009-03-16 11:20:00,21.5,21.68,21.5,21.58,232600.0,16.981,17.1232,16.981,17.0442,232600.0
2009-03-16 11:30:00,21.58,21.72,21.58,21.64,199200.0,17.0442,17.1548,17.0442,17.0916,199200.0
2009-03-16 11:40:00,21.64,21.68,21.56,21.66,151600.0,17.0916,17.1232,17.0284,17.1074,151600.0
2009-03-16 11:50:00,21.66,21.7,21.5,21.57,149800.0,17.1074,17.139,16.981,17.0363,149800.0
2009-03-16 12:00:00,21.56,21.56,21.44,21.52,129200.0,17.0284,17.0284,16.9336,16.9968,129200.0
2009-03-16 12:10:00,21.55,21.56,21.47,21.48,55400.0,17.0205,17.0284,16.9573,16.9652,55400.0
2009-03-16 12:20:00,21.47,21.51,21.42,21.45,68000.0,16.9573,16.9889,16.9178,16.9415,68000.0
2009-03-16 12:30:00,21.45,21.65,21.45,21.59,106800.0,16.9415,17.0995,16.9415,17.0521,106800.0
2009-03-16 12:40:00,21.59,21.67,21.55,21.67,87300.0,17.0521,17.1153,17.0205,17.1153,87300.0
2009-03-16 12:50:00,21.67,21.7,21.6,21.67,124800.0,17.1153,17.139,17.06,17.1153,124800.0
2009-03-16 13:00:00,21.67,21.69,21.55,21.57,102700.0,17.1153,17.1311,17.0205,17.0363,102700.0
2009-03-16 13:10:00,21.57,21.67,21.52,21.66,171700.0,17.0363,17.1153,16.9968,17.1074,171700.0
2009-03-16 13:20:00,21.66,21.66,21.52,21.54,89800.0,17.1074,17.1074,16.9968,17.0126,89800.0
2009-03-16 13:30:00,21.55,21.63,21.52,21.6,100300.0,17.0205,17.0837,16.9968,17.06,100300.0
2009-03-16 13:40:00,21.6,21.66,21.54,21.55,161800.0,17.06,17.1074,17.0126,17.0205,161800.0
2009-03-16 13:50:00,21.55,21.57,21.43,21.47,223900.0,17.0205,17.0363,16.9257,16.9573,223900.0
2009-03-16 14:00:00,21.47,21.49,21.35,21.43,132800.0,16.9573,16.9731,16.8625,16.9257,132800.0
2009-03-16 14:10:00,21.43,21.49,21.39,21.43,197900.0,16.9257,16.9731,16.8941,16.9257,197900.0
2009-03-16 14:20:00,21.42,21.42,21.3,21.32,221000.0,16.9178,16.9178,16.8231,16.8389,221000.0
2009-03-16 14:30:00,21.32,21.33,21.21,21.24,222900.0,16.8389,16.8467,16.752,16.7757,222900.0
2009-03-16 14:40:00,21.24,21.27,21.21,21.22,229000.0,16.7757,16.7994,16.752,16.7599,229000.0
2009-03-16 14:50:00,21.22,21.25,21.0,21.01,266800.0,16.7599,16.7836,16.5861,16.594,266800.0
2009-03-16 15:00:00,21.01,21.06,20.97,21.01,354400.0,16.594,16.6335,16.5624,16.594,354400.0
2009-03-16 15:10:00,21.0,21.06,20.94,20.97,359000.0,16.5861,16.6335,16.5387,16.5624,359000.0
2009-03-16 15:20:00,20.96,20.97,20.74,20.82,325400.0,16.5545,16.5624,16.3808,16.4439,325400.0
2009-03-16 15:30:00,20.83,20.9,20.67,20.72,293200.0,16.4518,16.5071,16.3255,16.365,293200.0
2009-03-16 15:40:00,20.72,20.75,20.65,20.67,277000.0,16.365,16.3887,16.3097,16.3255,277000.0
2009-03-16 15:50:00,20.67,20.73,20.62,20.68,581300.0,16.3255,16.3729,16.286,16.3334,581300.0
2009-03-17 09:30:00,21.11,21.45,21.0,21.3,472000.0,16.673,16.9415,16.5861,16.8231,472000.0
2009-03-17 09:40:00,21.29,21.4,21.08,21.4,453400.0,16.8152,16.902,16.6493,16.902,453400.0
2009-03-17 09:50:00,21.4,21.73,21.37,21.53,364200.0,16.902,17.1627,16.8783,17.0047,364200.0
2009-03-17 10:00:00,21.53,21.84,21.48,21.55,220400.0,17.0047,17.2496,16.9652,17.0205,220400.0
2009-03-17 10:10:00,21.54,21.56,21.28,21.29,386200.0,17.0126,17.0284,16.8073,16.8152,386200.0
2009-03-17 10:20:00,21.28,21.42,21.19,21.2,238800.0,16.8073,16.9178,16.7362,16.7441,238800.0
2009-03-17 10:30:00,21.2,21.21,21.0,21.05,233300.0,16.7441,16.752,16.5861,16.6256,233300.0
2009-03-17 10:40:00,21.06,21.19,21.01,21.11,369900.0,16.6335,16.7362,16.594,16.673,369900.0
2009-03-17 10:50:00,21.11,21.11,20.84,20.88,435900.0,16.673,16.673,16.4597,16.4913,435900.0
2009-03-17 11:00:00,20.88,20.9,20.67,20.75,433300.0,16.4913,16.5071,16.3255,16.3887,433300.0
2009-03-17 11:10:00,20.75,20.83,20.63,20.71,193700.0,16.3887,16.4518,16.2939,16.3571,193700.0
2009-03-17 11:20:00,20.7,20.76,20.55,20.57,207200.0,16.3492,16.3966,16.2307,16.2465,207200.0
2009-03-17 11:30:00,20.56,20.58,20.38,20.43,330600.0,16.2386,16.2544,16.0964,16.1359,330600.0
2009-03-17 11:40:00,20.42,20.57,20.35,20.48,395100.0,16.128,16.2465,16.0727,16.1754,395100.0
2009-03-17 11:50:00,20.47,20.65,20.47,20.58,178700.0,16.1675,16.3097,16.1675,16.2544,178700.0
2009-03-17 12:00:00,20.58,20.71,20.58,20.61,246600.0,16.2544,16.3571,16.2544,16.2781,246600.0
2009-03-17 12:10:00,20.62,20.74,20.59,20.74,74100.0,16.286,16.3808,16.2623,16.3808,74100.0
2009-03-17 12:20:00,20.73,21.05,20.73,21.01,414000.0,16.3729,16.6256,16.3729,16.594,414000.0
2009-03-17 12:30:00,21.0,21.26,20.95,21.24,304600.0,16.5861,16.7915,16.5466,16.7757,304600.0
2009-03-17 12:40:00,21.22,21.37,21.17,21.33,312500.0,16.7599,16.8783,16.7204,16.8467,312500.0
2009-03-17 12:50:00,21.32,21.38,21.17,21.19,205200.0,16.8389,16.8862,16.7204,16.7362,205200.0
2009-03-17 13:00:00,21.2,21.24,21.1,21.15,105100.0,16.7441,16.7757,16.6651,16.7046,105100.0
2009-03-17 13:10:00,21.16,21.36,21.13,21.29,135000.0,16.7125,16.8704,16.6888,16.8152,135000.0
2009-03-17 13:20:00,21.29,21.32,21.25,21.31,131500.0,16.8152,16.8389,16.7836,16.831,131500.0
2009-03-17 13:30:00,21.3,21.53,21.3,21.5,242300.0,16.8231,17.0047,16.8231,16.981,242300.0
2009-03-17 13:40:00,21.5,21.53,21.36,21.36,196000.0,16.981,17.0047,16.8704,16.8704,196000.0
2009-03-17 13:50:00,21.36,21.4,21.28,21.32,132000.0,16.8704,16.902,16.8073,16.8389,132000.0
2009-03-17 14:00:00,21.32,21.35,21.24,21.31,136400.0,16.8389,16.8625,16.7757,16.831,136400.0
2009-03-17 14:10:00,21.32,21.44,21.3,21.32,180200.0,16.8389,16.9336,16.8231,16.8389,180200.0
2009-03-17 14:20:00,21.33,21.36,21.25,21.25,192000.0,16.8467,16.8704,16.7836,16.7836,192000.0
2009-03-17 14:30:00,21.25,21.36,21.22,21.35,293500.0,16.7836,16.8704,16.7599,16.8625,293500.0
2009-03-17 14:40:00,21.35,21.48,21.34,21.42,391800.0,16.8625,16.9652,16.8546,16.9178,391800.0
2009-03-17 14:50:00,21.42,21.46,21.35,21.36,264700.0,16.9178,16.9494,16.8625,16.8704,264700.0
2009-03-17 15:00:00,21.36,21.56,21.33,21.56,361100.0,16.8704,17.0284,16.8467,17.0284,361100.0
2009-03-17 15:10:00,21.56,21.61,21.46,21.47,358400.0,17.0284,17.0679,16.9494,16.9573,358400.0
2009-03-17 15:20:00,21.47,21.54,21.4,21.41,331600.0,16.9573,17.0126,16.902,16.9099,331600.0
2009-03-17 15:30:00,21.41,21.42,21.25,21.33,690600.0,16.9099,16.9178,16.7836,16.8467,690600.0
2009-03-17 15:40:00,21.33,21.44,21.26,21.32,631200.0,16.8467,16.9336,16.7915,16.8389,631200.0
2009-03-17 15:50:00,21.33,21.57,21.29,21.57,948100.0,16.8467,17.0363,16.8152,17.0363,948100.0
2009-03-18 09:30:00,21.32,21.75,21.28,21.7,220000.0,16.8389,17.1785,16.8073,17.139,220000.0
2009-03-18 09:40:00,21.7,21.99,21.59,21.94,310900.0,17.139,17.368,17.0521,17.3285,310900.0
2009-03-18 09:50:00,21.94,22.05,21.68,21.79,304100.0,17.3285,17.4154,17.1232,17.2101,304100.0
2009-03-18 10:00:00,21.8,21.99,21.79,21.83,266000.0,17.218,17.368,17.2101,17.2417,266000.0
2009-03-18 10:10:00,21.84,21.89,21.72,21.82,295200.0,17.2496,17.289,17.1548,17.2338,295200.0
2009-03-18 10:20:00,21.82,21.83,21.64,21.64,148000.0,17.2338,17.2417,17.0916,17.0916,148000.0
2009-03-18 10:30:00,21.64,21.67,21.48,21.51,208200.0,17.0916,17.1153,16.9652,16.9889,208200.0
2009-03-18 10:40:00,21.51,21.63,21.43,21.62,165900.0,16.9889,17.0837,16.9257,17.0758,165900.0
2009-03-18 10:50:00,21.61,21.82,21.59,21.81,171900.0,17.0679,17.2338,17.0521,17.2259,171900.0
2009-03-18 11:00:00,21.81,21.82,21.66,21.66,211600.0,17.2259,17.2338,17.1074,17.1074,211600.0
2009-03-18 11:10:00,21.66,21.74,21.65,21.7,218100.0,17.1074,17.1706,17.0995,17.139,218100.0
2009-03-18 11:20:00,21.71,21.74,21.61,21.69,144800.0,17.1469,17.1706,17.0679,17.1311,144800.0
2009-03-18 11:30:00,21.7,21.74,21.62,21.65,159300.0,17.139,17.1706,17.0758,17.0995,159300.0
2009-03-18 11:40:00,21.64,21.75,21.64,21.7,222100.0,17.0916,17.1785,17.0916,17.139,222100.0
2009-03-18 11:50:00,21.69,21.89,21.66,21.89,160100.0,17.1311,17.289,17.1074,17.289,160100.0
2009-03-18 12:00:00,21.88,21.92,21.85,21.87,366500.0,17.2811,17.3127,17.2575,17.2732,366500.0
2009-03-18 12:10:00,21.87,21.98,21.87,21.94,91300.0,17.2732,17.3601,17.2732,17.3285,91300.0
2009-03-18 12:20:00,21.94,21.98,21.86,21.93,126000.0,17.3285,17.3601,17.2654,17.3206,126000.0
2009-03-18 12:30:00,21.94,21.97,21.89,21.92,360400.0,17.3285,17.3522,17.289,17.3127,360400.0
2009-03-18 12:40:00,21.92,22.06,21.91,21.96,266200.0,17.3127,17.4233,17.3048,17.3443,266200.0
2009-03-18 12:50:00,21.97,22.09,21.95,22.07,190700.0,17.3522,17.447,17.3364,17.4312,190700.0
2009-03-18 13:00:00,22.08,22.11,22.03,22.09,118400.0,17.4391,17.4628,17.3996,17.447,118400.0
2009-03-18 13:10:00,22.09,22.13,22.0,22.08,133100.0,17.447,17.4786,17.3759,17.4391,133100.0
2009-03-18 13:20:00,22.09,22.21,22.08,22.2,199200.0,17.447,17.5418,17.4391,17.5339,199200.0
2009-03-18 13:30:00,22.2,22.22,22.12,22.13,156600.0,17.5339,17.5497,17.4707,17.4786,156600.0
2009-03-18 13:40:00,22.13,22.27,22.13,22.17,135800.0,17.4786,17.5892,17.4786,17.5102,135800.0
2009-03-18 13:50:00,22.17,22.26,22.05,22.07,95200.0,17.5102,17.5813,17.4154,17.4312,95200.0
2009-03-18 14:00:00,22.07,22.08,21.98,22.06,264100.0,17.4312,17.4391,17.3601,17.4233,264100.0
2009-03-18 14:10:00,22.06,22.57,22.02,22.25,312200.0,17.4233,17.8261,17.3917,17.5734,312200.0
2009-03-18 14:20:00,22.25,22.89,22.24,22.44,703000.0,17.5734,18.0789,17.5655,17.7234,703000.0
2009-03-18 14:30:00,22.44,22.57,22.26,22.41,440600.0,17.7234,17.8261,17.5813,17.6997,440600.0
2009-03-18 14:40:00,22.42,22.59,22.3,22.58,466200.0,17.7076,17.8419,17.6129,17.834,466200.0
2009-03-18 14:50:00,22.58,22.7,22.5,22.5,363400.0,17.834,17.9288,17.7708,17.7708,363400.0
2009-03-18 15:00:00,22.5,22.51,22.25,22.28,344800.0,17.7708,17.7787,17.5734,17.5971,344800.0
2009-03-18 15:10:00,22.27,22.38,22.01,22.02,272100.0,17.5892,17.6761,17.3838,17.3917,272100.0
2009-03-18 15:20:00,22.02,22.02,21.67,21.89,351300.0,17.3917,17.3917,17.1153,17.289,351300.0
2009-03-18 15:30:00,21.89,21.92,21.7,21.71,477400.0,17.289,17.3127,17.139,17.1469,477400.0
2009-03-18 15:40:00,21.73,21.85,21.7,21.82,372900.0,17.1627,17.2575,17.139,17.2338,372900.0
2009-03-18 15:50:00,21.82,21.99,21.82,21.95,479400.0,17.2338,17.368,17.2338,17.3364,479400.0
2009-03-19 09:30:00,22.29,22.4,21.85,22.02,310700.0,17.605,17.6919,17.2575,17.3917,310700.0
2009-03-19 09:40:00,22.0,22.21,21.92,22.2,257300.0,17.3759,17.5418,17.3127,17.5339,257300.0
2009-03-19 09:50:00,22.2,22.22,21.95,21.95,198000.0,17.5339,17.5497,17.3364,17.3364,198000.0
2009-03-19 10:00:00,21.95,22.03,21.77,21.89,210000.0,17.3364,17.3996,17.1943,17.289,210000.0
2009-03-19 10:10:00,21.88,22.0,21.81,21.87,188200.0,17.2811,17.3759,17.2259,17.2732,188200.0
2009-03-19 10:20:00,21.87,21.88,21.63,21.64,220300.0,17.2732,17.2811,17.0837,17.0916,220300.0
2009-03-19 10:30:00,21.64,21.91,21.61,21.87,142900.0,17.0916,17.3048,17.0679,17.2732,142900.0
2009-03-19 10:40:00,21.88,21.97,21.72,21.81,201300.0,17.2811,17.3522,17.1548,17.2259,201300.0
2009-03-19 10:50:00,21.82,21.82,21.56,21.58,193400.0,17.2338,17.2338,17.0284,17.0442,193400.0
2009-03-19 11:00:00,21.57,21.81,21.57,21.64,130600.0,17.0363,17.2259,17.0363,17.0916,130600.0
2009-03-19 11:10:00,21.64,21.64,21.46,21.48,243100.0,17.0916,17.0916,16.9494,16.9652,243100.0
2009-03-19 11:20:00,21.49,21.49,21.28,21.28,161000.0,16.9731,16.9731,16.8073,16.8073,161000.0
2009-03-19 11:30:00,21.28,21.38,21.18,21.36,223600.0,16.8073,16.8862,16.7283,16.8704,223600.0
2009-03-19 11:40:00,21.35,21.35,21.1,21.17,132200.0,16.8625,16.8625,16.6651,16.7204,132200.0
2009-03-19 11:50:00,21.17,21.48,21.09,21.48,279400.0,16.7204,16.9652,16.6572,16.9652,279400.0
2009-03-19 12:00:00,21.47,21.51,21.33,21.38,120700.0,16.9573,16.9889,16.8467,16.8862,120700.0
2009-03-19 12:10:00,21.38,21.43,21.31,21.34,78400.0,16.8862,16.9257,16.831,16.8546,78400.0
2009-03-19 12:20:00,21.35,21.46,21.34,21.46,102800.0,16.8625,16.9494,16.8546,16.9494,102800.0
2009-03-19 12:30:00,21.46,21.46,21.33,21.39,126900.0,16.9494,16.9494,16.8467,16.8941,126900.0
2009-03-19 12:40:00,21.37,21.45,21.32,21.37,143200.0,16.8783,16.9415,16.8389,16.8783,143200.0
2009-03-19 12:50:00,21.36,21.36,21.17,21.17,156600.0,16.8704,16.8704,16.7204,16.7204,156600.0
2009-03-19 13:00:00,21.17,21.24,21.13,21.15,101000.0,16.7204,16.7757,16.6888,16.7046,101000.0
2009-03-19 13:10:00,21.15,21.26,21.13,21.21,124900.0,16.7046,16.7915,16.6888,16.752,124900.0
2009-03-19 13:20:00,21.22,21.33,21.19,21.33,94800.0,16.7599,16.8467,16.7362,16.8467,94800.0
2009-03-19 13:30:00,21.34,21.36,21.23,21.36,155800.0,16.8546,16.8704,16.7678,16.8704,155800.0
2009-03-19 13:40:00,21.36,21.51,21.35,21.51,199100.0,16.8704,16.9889,16.8625,16.9889,199100.0
2009-03-19 13:50:00,21.5,21.54,21.4,21.42,179200.0,16.981,17.0126,16.902,16.9178,179200.0
2009-03-19 14:00:00,21.42,21.59,21.41,21.55,234800.0,16.9178,17.0521,16.9099,17.0205,234800.0
2009-03-19 14:10:00,21.56,21.6,21.48,21.49,199100.0,17.0284,17.06,16.9652,16.9731,199100.0
2009-03-19 14:20:00,21.49,21.51,21.41,21.49,171300.0,16.9731,16.9889,16.9099,16.9731,171300.0
2009-03-19 14:30:00,21.49,21.5,21.35,21.38,363900.0,16.9731,16.981,16.8625,16.8862,363900.0
2009-03-19 14:40:00,21.38,21.4,21.14,21.14,312800.0,16.8862,16.902,16.6967,16.6967,312800.0
2009-03-19 14:50:00,21.13,21.24,21.1,21.24,277100.0,16.6888,16.7757,16.6651,16.7757,277100.0
2009-03-19 15:00:00,21.23,21.32,21.21,21.26,468700.0,16.7678,16.8389,16.752,16.7915,468700.0
2009-03-19 15:10:00,21.31,21.31,21.15,21.29,227400.0,16.831,16.831,16.7046,16.8152,227400.0
2009-03-19 15:20:00,21.28,21.3,21.16,21.23,279700.0,16.8073,16.8231,16.7125,16.7678,279700.0
2009-03-19 15:30:00,21.24,21.4,21.23,21.26,292000.0,16.7757,16.902,16.7678,16.7915,292000.0
2009-03-19 15:40:00,21.26,21.39,21.21,21.33,306300.0,16.7915,16.8941,16.752,16.8467,306300.0
2009-03-19 15:50:00,21.34,21.36,21.22,21.29,481600.0,16.8546,16.8704,16.7599,16.8152,481600.0
2009-03-20 09:30:00,21.71,21.86,21.0,21.2,2851600.0,17.1469,17.2654,16.5861,16.7441,2851600.0
2009-03-20 09:40:00,21.2,21.42,21.19,21.42,237600.0,16.7441,16.9178,16.7362,16.9178,237600.0
2009-03-20 09:50:00,21.42,21.53,21.09,21.15,502900.0,16.9178,17.0047,16.6572,16.7046,502900.0
2009-03-20 10:00:00,21.15,21.23,21.01,21.14,397700.0,16.7046,16.7678,16.594,16.6967,397700.0
2009-03-20 10:10:00,21.14,21.19,20.91,20.94,161100.0,16.6967,16.7362,16.515,16.5387,161100.0
2009-03-20 10:20:00,20.94,20.94,20.75,20.86,431300.0,16.5387,16.5387,16.3887,16.4755,431300.0
2009-03-20 10:30:00,20.86,21.01,20.86,20.94,272700.0,16.4755,16.594,16.4755,16.5387,272700.0
2009-03-20 10:40:00,20.94,20.94,20.74,20.77,194800.0,16.5387,16.5387,16.3808,16.4045,194800.0
2009-03-20 10:50:00,20.76,21.03,20.76,20.99,141600.0,16.3966,16.6098,16.3966,16.5782,141600.0
2009-03-20 11:00:00,20.98,21.01,20.74,20.78,192300.0,16.5703,16.594,16.3808,16.4124,192300.0
2009-03-20 11:10:00,20.79,20.79,20.55,20.66,253800.0,16.4202,16.4202,16.2307,16.3176,253800.0
2009-03-20 11:20:00,20.66,20.74,20.63,20.69,244100.0,16.3176,16.3808,16.2939,16.3413,244100.0
2009-03-20 11:30:00,20.7,20.87,20.67,20.78,261200.0,16.3492,16.4834,16.3255,16.4124,261200.0
2009-03-20 11:40:00,20.77,20.89,20.75,20.84,123500.0,16.4045,16.4992,16.3887,16.4597,123500.0
2009-03-20 11:50:00,20.84,20.84,20.74,20.78,203000.0,16.4597,16.4597,16.3808,16.4124,203000.0
2009-03-20 12:00:00,20.77,20.81,20.73,20.78,85300.0,16.4045,16.436,16.3729,16.4124,85300.0
2009-03-20 12:10:00,20.79,20.84,20.78,20.83,106800.0,16.4202,16.4597,16.4124,16.4518,106800.0
2009-03-20 12:20:00,20.83,20.87,20.78,20.81,92700.0,16.4518,16.4834,16.4124,16.436,92700.0
2009-03-20 12:30:00,20.81,20.94,20.8,20.84,133200.0,16.436,16.5387,16.4281,16.4597,133200.0
2009-03-20 12:40:00,20.84,20.86,20.7,20.77,182500.0,16.4597,16.4755,16.3492,16.4045,182500.0
2009-03-20 12:50:00,20.77,20.77,20.58,20.58,104200.0,16.4045,16.4045,16.2544,16.2544,104200.0
2009-03-20 13:00:00,20.58,20.58,20.55,20.55,92300.0,16.2544,16.2544,16.2307,16.2307,92300.0
2009-03-20 13:10:00,20.54,20.61,20.54,20.55,114300.0,16.2228,16.2781,16.2228,16.2307,114300.0
2009-03-20 13:20:00,20.55,20.58,20.42,20.47,138400.0,16.2307,16.2544,16.128,16.1675,138400.0
2009-03-20 13:30:00,20.46,20.49,20.33,20.36,197200.0,16.1596,16.1833,16.0569,16.0806,197200.0
2009-03-20 13:40:00,20.36,20.4,20.3,20.31,79100.0,16.0806,16.1122,16.0332,16.0411,79100.0
2009-03-20 13:50:00,20.31,20.39,20.29,20.31,222600.0,16.0411,16.1043,16.0253,16.0411,222600.0
2009-03-20 14:00:00,20.32,20.35,20.25,20.27,140800.0,16.049,16.0727,15.9937,16.0095,140800.0
2009-03-20 14:10:00,20.27,20.45,20.25,20.41,109800.0,16.0095,16.1517,15.9937,16.1201,109800.0
2009-03-20 14:20:00,20.42,20.49,20.35,20.44,170300.0,16.128,16.1833,16.0727,16.1438,170300.0
2009-03-20 14:30:00,20.45,20.47,20.36,20.46,155900.0,16.1517,16.1675,16.0806,16.1596,155900.0
2009-03-20 14:40:00,20.46,20.46,20.3,20.41,131800.0,16.1596,16.1596,16.0332,16.1201,131800.0
2009-03-20 14:50:00,20.42,20.57,20.4,20.54,148100.0,16.128,16.2465,16.1122,16.2228,148100.0
2009-03-20 15:00:00,20.55,20.68,20.55,20.65,232900.0,16.2307,16.3334,16.2307,16.3097,232900.0
2009-03-20 15:10:00,20.64,20.74,20.57,20.62,210400.0,16.3018,16.3808,16.2465,16.286,210400.0
2009-03-20 15:20:00,20.62,20.8,20.61,20.75,234300.0,16.286,16.4281,16.2781,16.3887,234300.0
2009-03-20 15:30:00,20.76,20.81,20.65,20.65,387300.0,16.3966,16.436,16.3097,16.3097,387300.0
2009-03-20 15:40:00,20.66,20.75,20.65,20.67,300700.0,16.3176,16.3887,16.3097,16.3255,300700.0
2009-03-20 15:50:00,20.66,20.69,20.58,20.58,762200.0,16.3176,16.3413,16.2544,16.2544,762200.0
2009-03-23 09:30:00,21.2,21.46,21.03,21.17,511400.0,16.7441,16.9494,16.6098,16.7204,511400.0
2009-03-23 09:40:00,21.19,21.24,20.83,20.87,333300.0,16.7362,16.7757,16.4518,16.4834,333300.0
2009-03-23 09:50:00,20.87,20.87,20.54,20.6,345000.0,16.4834,16.4834,16.2228,16.2702,345000.0
2009-03-23 10:00:00,20.6,20.84,20.59,20.69,338200.0,16.2702,16.4597,16.2623,16.3413,338200.0
2009-03-23 10:10:00,20.69,20.73,20.57,20.65,243600.0,16.3413,16.3729,16.2465,16.3097,243600.0
2009-03-23 10:20:00,20.65,20.83,20.65,20.77,203600.0,16.3097,16.4518,16.3097,16.4045,203600.0
2009-03-23 10:30:00,20.78,20.91,20.73,20.76,225200.0,16.4124,16.515,16.3729,16.3966,225200.0
2009-03-23 10:40:00,20.76,20.8,20.63,20.69,262400.0,16.3966,16.4281,16.2939,16.3413,262400.0
2009-03-23 10:50:00,20.68,20.98,20.68,20.92,254000.0,16.3334,16.5703,16.3334,16.5229,254000.0
2009-03-23 11:00:00,20.93,20.98,20.82,20.84,383600.0,16.5308,16.5703,16.4439,16.4597,383600.0
2009-03-23 11:10:00,20.83,20.95,20.79,20.95,184200.0,16.4518,16.5466,16.4202,16.5466,184200.0
2009-03-23 11:20:00,20.96,21.02,20.88,20.95,204600.0,16.5545,16.6019,16.4913,16.5466,204600.0
2009-03-23 11:30:00,20.95,21.16,20.93,21.1,288900.0,16.5466,16.7125,16.5308,16.6651,288900.0
2009-03-23 11:40:00,21.1,21.35,21.1,21.32,462300.0,16.6651,16.8625,16.6651,16.8389,462300.0
2009-03-23 11:50:00,21.32,21.62,21.32,21.54,275700.0,16.8389,17.0758,16.8389,17.0126,275700.0
2009-03-23 12:00:00,21.54,21.55,21.39,21.46,152400.0,17.0126,17.0205,16.8941,16.9494,152400.0
2009-03-23 12:10:00,21.46,21.55,21.43,21.43,125900.0,16.9494,17.0205,16.9257,16.9257,125900.0
2009-03-23 12:20:00,21.42,21.43,21.34,21.4,166800.0,16.9178,16.9257,16.8546,16.902,166800.0
2009-03-23 12:30:00,21.41,21.57,21.41,21.54,168500.0,16.9099,17.0363,16.9099,17.0126,168500.0
2009-03-23 12:40:00,21.53,21.54,21.38,21.42,124300.0,17.0047,17.0126,16.8862,16.9178,124300.0
2009-03-23 12:50:00,21.42,21.53,21.39,21.42,120400.0,16.9178,17.0047,16.8941,16.9178,120400.0
2009-03-23 13:00:00,21.42,21.43,21.26,21.28,263000.0,16.9178,16.9257,16.7915,16.8073,263000.0
2009-03-23 13:10:00,21.28,21.34,21.23,21.24,375500.0,16.8073,16.8546,16.7678,16.7757,375500.0
2009-03-23 13:20:00,21.23,21.27,21.03,21.09,234700.0,16.7678,16.7994,16.6098,16.6572,234700.0
2009-03-23 13:30:00,21.09,21.13,20.99,21.05,189500.0,16.6572,16.6888,16.5782,16.6256,189500.0
2009-03-23 13:40:00,21.04,21.14,21.01,21.13,74100.0,16.6177,16.6967,16.594,16.6888,74100.0
2009-03-23 13:50:00,21.13,21.18,21.06,21.1,111400.0,16.6888,16.7283,16.6335,16.6651,111400.0
2009-03-23 14:00:00,21.09,21.2,21.08,21.16,97700.0,16.6572,16.7441,16.6493,16.7125,97700.0
2009-03-23 14:10:00,21.16,21.18,21.01,21.1,127900.0,16.7125,16.7283,16.594,16.6651,127900.0
2009-03-23 14:20:00,21.1,21.3,21.1,21.28,126800.0,16.6651,16.8231,16.6651,16.8073,126800.0
2009-03-23 14:30:00,21.28,21.43,21.28,21.34,146800.0,16.8073,16.9257,16.8073,16.8546,146800.0
2009-03-23 14:40:00,21.35,21.51,21.32,21.51,173500.0,16.8625,16.9889,16.8389,16.9889,173500.0
2009-03-23 14:50:00,21.51,21.78,21.51,21.72,361600.0,16.9889,17.2022,16.9889,17.1548,361600.0
2009-03-23 15:00:00,21.72,21.73,21.58,21.6,210500.0,17.1548,17.1627,17.0442,17.06,210500.0
2009-03-23 15:10:00,21.6,21.78,21.6,21.71,194500.0,17.06,17.2022,17.06,17.1469,194500.0
2009-03-23 15:20:00,21.7,21.79,21.68,21.72,191100.0,17.139,17.2101,17.1232,17.1548,191100.0
2009-03-23 15:30:00,21.72,21.81,21.68,21.78,268400.0,17.1548,17.2259,17.1232,17.2022,268400.0
2009-03-23 15:40:00,21.78,21.9,21.78,21.89,456000.0,17.2022,17.2969,17.2022,17.289,456000.0
2009-03-23 15:50:00,21.89,22.07,21.88,22.04,705100.0,17.289,17.4312,17.2811,17.4075,705100.0
2009-03-24 09:30:00,21.68,22.0,21.38,21.81,441900.0,17.1232,17.3759,16.8862,17.2259,441900.0
2009-03-24 09:40:00,21.82,21.82,21.17,21.45,360100.0,17.2338,17.2338,16.7204,16.9415,360100.0
2009-03-24 09:50:00,21.46,21.54,21.41,21.5,311600.0,16.9494,17.0126,16.9099,16.981,311600.0
2009-03-24 10:00:00,21.5,21.54,21.44,21.48,297500.0,16.981,17.0126,16.9336,16.9652,297500.0
2009-03-24 10:10:00,21.48,21.5,21.31,21.36,229400.0,16.9652,16.981,16.831,16.8704,229400.0
2009-03-24 10:20:00,21.35,21.44,21.32,21.34,183400.0,16.8625,16.9336,16.8389,16.8546,183400.0
2009-03-24 10:30:00,21.34,21.37,21.28,21.34,136300.0,16.8546,16.8783,16.8073,16.8546,136300.0
2009-03-24 10:40:00,21.34,21.4,21.16,21.18,234600.0,16.8546,16.902,16.7125,16.7283,234600.0
2009-03-24 10:50:00,21.18,21.34,21.17,21.34,125400.0,16.7283,16.8546,16.7204,16.8546,125400.0
2009-03-24 11:00:00,21.34,21.41,21.22,21.41,102400.0,16.8546,16.9099,16.7599,16.9099,102400.0
2009-03-24 11:10:00,21.41,21.48,21.36,21.36,115400.0,16.9099,16.9652,16.8704,16.8704,115400.0
2009-03-24 11:20:00,21.36,21.43,21.35,21.37,115200.0,16.8704,16.9257,16.8625,16.8783,115200.0
2009-03-24 11:30:00,21.37,21.47,21.35,21.47,175900.0,16.8783,16.9573,16.8625,16.9573,175900.0
2009-03-24 11:40:00,21.46,21.5,21.39,21.45,174200.0,16.9494,16.981,16.8941,16.9415,174200.0
2009-03-24 11:50:00,21.45,21.47,21.25,21.31,127300.0,16.9415,16.9573,16.7836,16.831,127300.0
2009-03-24 12:00:00,21.3,21.41,21.24,21.33,120600.0,16.8231,16.9099,16.7757,16.8467,120600.0
2009-03-24 12:10:00,21.33,21.5,21.29,21.49,114900.0,16.8467,16.981,16.8152,16.9731,114900.0
2009-03-24 12:20:00,21.49,21.52,21.45,21.51,123100.0,16.9731,16.9968,16.9415,16.9889,123100.0
2009-03-24 12:30:00,21.51,21.55,21.47,21.49,199400.0,16.9889,17.0205,16.9573,16.9731,199400.0
2009-03-24 12:40:00,21.49,21.54,21.48,21.54,122500.0,16.9731,17.0126,16.9652,17.0126,122500.0
2009-03-24 12:50:00,21.54,21.55,21.48,21.49,172100.0,17.0126,17.0205,16.9652,16.9731,172100.0
2009-03-24 13:00:00,21.49,21.51,21.44,21.5,83100.0,16.9731,16.9889,16.9336,16.981,83100.0
2009-03-24 13:10:00,21.5,21.53,21.4,21.48,113000.0,16.981,17.0047,16.902,16.9652,113000.0
2009-03-24 13:20:00,21.48,21.52,21.42,21.46,105800.0,16.9652,16.9968,16.9178,16.9494,105800.0
2009-03-24 13:30:00,21.45,21.47,21.3,21.3,144700.0,16.9415,16.9573,16.8231,16.8231,144700.0
2009-03-24 13:40:00,21.3,21.42,21.29,21.41,86300.0,16.8231,16.9178,16.8152,16.9099,86300.0
2009-03-24 13:50:00,21.41,21.44,21.3,21.43,91400.0,16.9099,16.9336,16.8231,16.9257,91400.0
2009-03-24 14:00:00,21.43,21.47,21.33,21.42,73400.0,16.9257,16.9573,16.8467,16.9178,73400.0
2009-03-24 14:10:00,21.43,21.46,21.25,21.33,215100.0,16.9257,16.9494,16.7836,16.8467,215100.0
2009-03-24 14:20:00,21.33,21.42,21.28,21.3,201400.0,16.8467,16.9178,16.8073,16.8231,201400.0
2009-03-24 14:30:00,21.3,21.34,21.21,21.22,151200.0,16.8231,16.8546,16.752,16.7599,151200.0
2009-03-24 14:40:00,21.22,21.32,21.21,21.23,185100.0,16.7599,16.8389,16.752,16.7678,185100.0
2009-03-24 14:50:00,21.23,21.31,21.2,21.3,151100.0,16.7678,16.831,16.7441,16.8231,151100.0
2009-03-24 15:00:00,21.3,21.39,21.24,21.26,175500.0,16.8231,16.8941,16.7757,16.7915,175500.0
2009-03-24 15:10:00,21.25,21.33,21.19,21.29,177200.0,16.7836,16.8467,16.7362,16.8152,177200.0
2009-03-24 15:20:00,21.3,21.39,21.22,21.27,251900.0,16.8231,16.8941,16.7599,16.7994,251900.0
2009-03-24 15:30:00,21.26,21.37,21.24,21.36,293700.0,16.7915,16.8783,16.7757,16.8704,293700.0
2009-03-24 15:40:00,21.37,21.37,21.24,21.26,418600.0,16.8783,16.8783,16.7757,16.7915,418600.0
2009-03-24 15:50:00,21.26,21.27,21.11,21.12,720400.0,16.7915,16.7994,16.673,16.6809,720400.0
2009-03-25 09:30:00,21.29,21.67,21.29,21.36,322100.0,16.8152,17.1153,16.8152,16.8704,322100.0
2009-03-25 09:40:00,21.37,21.37,21.12,21.18,222300.0,16.8783,16.8783,16.6809,16.7283,222300.0
2009-03-25 09:50:00,21.18,21.2,20.99,21.16,460000.0,16.7283,16.7441,16.5782,16.7125,460000.0
2009-03-25 10:00:00,21.18,21.26,21.07,21.18,943700.0,16.7283,16.7915,16.6414,16.7283,943700.0
2009-03-25 10:10:00,21.19,21.24,21.07,21.11,485100.0,16.7362,16.7757,16.6414,16.673,485100.0
2009-03-25 10:20:00,21.11,21.12,20.94,21.0,298500.0,16.673,16.6809,16.5387,16.5861,298500.0
2009-03-25 10:30:00,21.0,21.01,20.87,20.98,446400.0,16.5861,16.594,16.4834,16.5703,446400.0
2009-03-25 10:40:00,20.98,21.06,20.95,21.0,231500.0,16.5703,16.6335,16.5466,16.5861,231500.0
2009-03-25 10:50:00,20.99,21.01,20.92,20.96,182600.0,16.5782,16.594,16.5229,16.5545,182600.0
2009-03-25 11:00:00,20.96,21.02,20.9,21.0,318100.0,16.5545,16.6019,16.5071,16.5861,318100.0
2009-03-25 11:10:00,21.0,21.11,20.93,20.95,347800.0,16.5861,16.673,16.5308,16.5466,347800.0
2009-03-25 11:20:00,20.93,20.99,20.88,20.98,308200.0,16.5308,16.5782,16.4913,16.5703,308200.0
2009-03-25 11:30:00,20.98,21.0,20.98,20.99,223500.0,16.5703,16.5861,16.5703,16.5782,223500.0
2009-03-25 11:40:00,21.0,21.1,20.99,21.02,441500.0,16.5861,16.6651,16.5782,16.6019,441500.0
2009-03-25 11:50:00,21.03,21.04,20.98,20.99,449400.0,16.6098,16.6177,16.5703,16.5782,449400.0
2009-03-25 12:00:00,20.99,21.01,20.93,20.97,341800.0,16.5782,16.594,16.5308,16.5624,341800.0
2009-03-25 12:10:00,20.97,20.97,20.81,20.82,220100.0,16.5624,16.5624,16.436,16.4439,220100.0
2009-03-25 12:20:00,20.82,20.88,20.63,20.73,401100.0,16.4439,16.4913,16.2939,16.3729,401100.0
2009-03-25 12:30:00,20.74,20.86,20.74,20.86,180700.0,16.3808,16.4755,16.3808,16.4755,180700.0
2009-03-25 12:40:00,20.86,20.97,20.84,20.94,212000.0,16.4755,16.5624,16.4597,16.5387,212000.0
2009-03-25 12:50:00,20.94,20.98,20.88,20.97,150100.0,16.5387,16.5703,16.4913,16.5624,150100.0
2009-03-25 13:00:00,20.97,21.0,20.89,20.91,190400.0,16.5624,16.5861,16.4992,16.515,190400.0
2009-03-25 13:10:00,20.92,20.96,20.92,20.94,159300.0,16.5229,16.5545,16.5229,16.5387,159300.0
2009-03-25 13:20:00,20.95,21.04,20.94,20.95,393700.0,16.5466,16.6177,16.5387,16.5466,393700.0
2009-03-25 13:30:00,20.95,21.11,20.93,21.09,405500.0,16.5466,16.673,16.5308,16.6572,405500.0
2009-03-25 13:40:00,21.08,21.09,20.98,21.05,237700.0,16.6493,16.6572,16.5703,16.6256,237700.0
2009-03-25 13:50:00,21.04,21.2,21.03,21.13,221900.0,16.6177,16.7441,16.6098,16.6888,221900.0
2009-03-25 14:00:00,21.13,21.14,20.98,21.01,339100.0,16.6888,16.6967,16.5703,16.594,339100.0
2009-03-25 14:10:00,21.0,21.1,20.98,21.1,187900.0,16.5861,16.6651,16.5703,16.6651,187900.0
2009-03-25 14:20:00,21.09,21.11,21.03,21.03,199000.0,16.6572,16.673,16.6098,16.6098,199000.0
2009-03-25 14:30:00,21.03,21.04,20.92,20.93,163600.0,16.6098,16.6177,16.5229,16.5308,163600.0
2009-03-25 14:40:00,20.92,20.96,20.7,20.83,187200.0,16.5229,16.5545,16.3492,16.4518,187200.0
2009-03-25 14:50:00,20.82,20.82,20.69,20.69,200500.0,16.4439,16.4439,16.3413,16.3413,200500.0
2009-03-25 15:00:00,20.68,20.75,20.61,20.71,405900.0,16.3334,16.3887,16.2781,16.3571,405900.0
2009-03-25 15:10:00,20.71,20.8,20.7,20.79,190700.0,16.3571,16.4281,16.3492,16.4202,190700.0
2009-03-25 15:20:00,20.8,20.87,20.78,20.84,367000.0,16.4281,16.4834,16.4124,16.4597,367000.0
2009-03-25 15:30:00,20.84,20.87,20.72,20.82,529800.0,16.4597,16.4834,16.365,16.4439,529800.0
2009-03-25 15:40:00,20.81,20.94,20.73,20.87,542300.0,16.436,16.5387,16.3729,16.4834,542300.0
2009-03-25 15:50:00,20.86,21.23,20.83,21.17,823400.0,16.4755,16.7678,16.4518,16.7204,823400.0
2009-03-26 09:30:00,21.17,21.37,20.87,21.21,454600.0,16.7204,16.8783,16.4834,16.752,454600.0
2009-03-26 09:40:00,21.23,21.55,21.22,21.34,225400.0,16.7678,17.0205,16.7599,16.8546,225400.0
2009-03-26 09:50:00,21.34,21.34,21.18,21.3,149100.0,16.8546,16.8546,16.7283,16.8231,149100.0
2009-03-26 10:00:00,21.29,21.38,21.15,21.15,262000.0,16.8152,16.8862,16.7046,16.7046,262000.0
2009-03-26 10:10:00,21.14,21.16,20.88,21.03,288900.0,16.6967,16.7125,16.4913,16.6098,288900.0
2009-03-26 10:20:00,21.03,21.26,21.03,21.13,192200.0,16.6098,16.7915,16.6098,16.6888,192200.0
2009-03-26 10:30:00,21.14,21.46,21.13,21.44,288100.0,16.6967,16.9494,16.6888,16.9336,288100.0
2009-03-26 10:40:00,21.44,21.6,21.44,21.46,220500.0,16.9336,17.06,16.9336,16.9494,220500.0
2009-03-26 10:50:00,21.46,21.55,21.44,21.52,180600.0,16.9494,17.0205,16.9336,16.9968,180600.0
2009-03-26 11:00:00,21.52,21.69,21.49,21.62,184500.0,16.9968,17.1311,16.9731,17.0758,184500.0
2009-03-26 11:10:00,21.63,21.75,21.61,21.69,324100.0,17.0837,17.1785,17.0679,17.1311,324100.0
2009-03-26 11:20:00,21.69,21.78,21.6,21.62,287400.0,17.1311,17.2022,17.06,17.0758,287400.0
2009-03-26 11:30:00,21.63,21.8,21.63,21.72,192800.0,17.0837,17.218,17.0837,17.1548,192800.0
2009-03-26 11:40:00,21.71,21.72,21.56,21.59,163300.0,17.1469,17.1548,17.0284,17.0521,163300.0
2009-03-26 11:50:00,21.59,21.62,21.37,21.51,247300.0,17.0521,17.0758,16.8783,16.9889,247300.0
2009-03-26 12:00:00,21.51,21.61,21.43,21.61,194200.0,16.9889,17.0679,16.9257,17.0679,194200.0
2009-03-26 12:10:00,21.61,21.61,21.42,21.59,358800.0,17.0679,17.0679,16.9178,17.0521,358800.0
2009-03-26 12:20:00,21.59,21.73,21.57,21.68,255700.0,17.0521,17.1627,17.0363,17.1232,255700.0
2009-03-26 12:30:00,21.68,21.7,21.53,21.58,190200.0,17.1232,17.139,17.0047,17.0442,190200.0
2009-03-26 12:40:00,21.58,21.59,21.41,21.44,200400.0,17.0442,17.0521,16.9099,16.9336,200400.0
2009-03-26 12:50:00,21.43,21.44,21.3,21.3,312400.0,16.9257,16.9336,16.8231,16.8231,312400.0
2009-03-26 13:00:00,21.3,21.58,21.29,21.52,635800.0,16.8231,17.0442,16.8152,16.9968,635800.0
2009-03-26 13:10:00,21.52,21.52,21.37,21.39,230400.0,16.9968,16.9968,16.8783,16.8941,230400.0
2009-03-26 13:20:00,21.39,21.67,21.39,21.53,275700.0,16.8941,17.1153,16.8941,17.0047,275700.0
2009-03-26 13:30:00,21.53,21.58,21.41,21.5,195600.0,17.0047,17.0442,16.9099,16.981,195600.0
2009-03-26 13:40:00,21.5,21.53,21.43,21.44,208900.0,16.981,17.0047,16.9257,16.9336,208900.0
2009-03-26 13:50:00,21.45,21.55,21.37,21.42,231100.0,16.9415,17.0205,16.8783,16.9178,231100.0
2009-03-26 14:00:00,21.41,21.62,21.4,21.57,247300.0,16.9099,17.0758,16.902,17.0363,247300.0
2009-03-26 14:10:00,21.58,21.65,21.45,21.51,426800.0,17.0442,17.0995,16.9415,16.9889,426800.0
2009-03-26 14:20:00,21.51,21.64,21.44,21.47,200600.0,16.9889,17.0916,16.9336,16.9573,200600.0
2009-03-26 14:30:00,21.47,21.57,21.42,21.5,293100.0,16.9573,17.0363,16.9178,16.981,293100.0
2009-03-26 14:40:00,21.51,21.62,21.5,21.55,212400.0,16.9889,17.0758,16.981,17.0205,212400.0
2009-03-26 14:50:00,21.54,21.63,21.32,21.34,360100.0,17.0126,17.0837,16.8389,16.8546,360100.0
2009-03-26 15:00:00,21.33,21.54,21.31,21.47,437300.0,16.8467,17.0126,16.831,16.9573,437300.0
2009-03-26 15:10:00,21.46,21.51,21.35,21.41,306800.0,16.9494,16.9889,16.8625,16.9099,306800.0
2009-03-26 15:20:00,21.42,21.51,21.39,21.5,346000.0,16.9178,16.9889,16.8941,16.981,346000.0
2009-03-26 15:30:00,21.49,21.52,21.43,21.5,396800.0,16.9731,16.9968,16.9257,16.981,396800.0
2009-03-26 15:40:00,21.5,21.64,21.5,21.58,446800.0,16.981,17.0916,16.981,17.0442,446800.0
2009-03-26 15:50:00,21.58,21.67,21.5,21.65,620800.0,17.0442,17.1153,16.981,17.0995,620800.0
2009-03-27 09:30:00,21.3,21.5,20.99,21.02,346800.0,16.8231,16.981,16.5782,16.6019,346800.0
2009-03-27 09:40:00,21.01,21.08,20.9,21.04,187900.0,16.594,16.6493,16.5071,16.6177,187900.0
2009-03-27 09:50:00,21.04,21.29,21.03,21.12,146200.0,16.6177,16.8152,16.6098,16.6809,146200.0
2009-03-27 10:00:00,21.12,21.27,21.07,21.17,129500.0,16.6809,16.7994,16.6414,16.7204,129500.0
2009-03-27 10:10:00,21.18,21.4,21.16,21.37,104400.0,16.7283,16.902,16.7125,16.8783,104400.0
2009-03-27 10:20:00,21.37,21.48,21.31,21.36,224200.0,16.8783,16.9652,16.831,16.8704,224200.0
2009-03-27 10:30:00,21.37,21.54,21.22,21.51,122800.0,16.8783,17.0126,16.7599,16.9889,122800.0
2009-03-27 10:40:00,21.52,21.53,21.3,21.31,70800.0,16.9968,17.0047,16.8231,16.831,70800.0
2009-03-27 10:50:00,21.31,21.49,21.3,21.49,123300.0,16.831,16.9731,16.8231,16.9731,123300.0
2009-03-27 11:00:00,21.49,21.55,21.36,21.47,123900.0,16.9731,17.0205,16.8704,16.9573,123900.0
2009-03-27 11:10:00,21.47,21.48,21.36,21.36,114400.0,16.9573,16.9652,16.8704,16.8704,114400.0
2009-03-27 11:20:00,21.36,21.51,21.33,21.39,172800.0,16.8704,16.9889,16.8467,16.8941,172800.0
2009-03-27 11:30:00,21.4,21.41,21.27,21.27,129700.0,16.902,16.9099,16.7994,16.7994,129700.0
2009-03-27 11:40:00,21.27,21.38,21.23,21.32,134400.0,16.7994,16.8862,16.7678,16.8389,134400.0
2009-03-27 11:50:00,21.32,21.36,21.18,21.2,198600.0,16.8389,16.8704,16.7283,16.7441,198600.0
2009-03-27 12:00:00,21.2,21.32,21.19,21.32,126400.0,16.7441,16.8389,16.7362,16.8389,126400.0
2009-03-27 12:10:00,21.31,21.32,21.22,21.3,100700.0,16.831,16.8389,16.7599,16.8231,100700.0
2009-03-27 12:20:00,21.31,21.32,21.22,21.22,116500.0,16.831,16.8389,16.7599,16.7599,116500.0
2009-03-27 12:30:00,21.22,21.35,21.2,21.29,67900.0,16.7599,16.8625,16.7441,16.8152,67900.0
2009-03-27 12:40:00,21.29,21.41,21.28,21.33,74600.0,16.8152,16.9099,16.8073,16.8467,74600.0
2009-03-27 12:50:00,21.34,21.38,21.2,21.23,232300.0,16.8546,16.8862,16.7441,16.7678,232300.0
2009-03-27 13:00:00,21.23,21.27,21.17,21.24,123700.0,16.7678,16.7994,16.7204,16.7757,123700.0
2009-03-27 13:10:00,21.23,21.25,21.16,21.19,153100.0,16.7678,16.7836,16.7125,16.7362,153100.0
2009-03-27 13:20:00,21.19,21.25,21.17,21.21,75500.0,16.7362,16.7836,16.7204,16.752,75500.0
2009-03-27 13:30:00,21.2,21.35,21.14,21.17,144800.0,16.7441,16.8625,16.6967,16.7204,144800.0
2009-03-27 13:40:00,21.15,21.18,21.02,21.09,127400.0,16.7046,16.7283,16.6019,16.6572,127400.0
2009-03-27 13:50:00,21.09,21.11,21.03,21.09,103200.0,16.6572,16.673,16.6098,16.6572,103200.0
2009-03-27 14:00:00,21.08,21.16,21.02,21.12,129800.0,16.6493,16.7125,16.6019,16.6809,129800.0
2009-03-27 14:10:00,21.12,21.19,21.08,21.19,114100.0,16.6809,16.7362,16.6493,16.7362,114100.0
2009-03-27 14:20:00,21.19,21.32,21.15,21.15,107900.0,16.7362,16.8389,16.7046,16.7046,107900.0
2009-03-27 14:30:00,21.16,21.17,21.06,21.09,84300.0,16.7125,16.7204,16.6335,16.6572,84300.0
2009-03-27 14:40:00,21.09,21.19,21.0,21.07,127000.0,16.6572,16.7362,16.5861,16.6414,127000.0
2009-03-27 14:50:00,21.07,21.24,21.02,21.22,113700.0,16.6414,16.7757,16.6019,16.7599,113700.0
2009-03-27 15:00:00,21.21,21.35,21.18,21.19,145400.0,16.752,16.8625,16.7283,16.7362,145400.0
2009-03-27 15:10:00,21.19,21.33,21.18,21.27,388300.0,16.7362,16.8467,16.7283,16.7994,388300.0
2009-03-27 15:20:00,21.27,21.27,21.09,21.15,221600.0,16.7994,16.7994,16.6572,16.7046,221600.0
2009-03-27 15:30:00,21.15,21.19,21.0,21.0,312100.0,16.7046,16.7362,16.5861,16.5861,312100.0
2009-03-27 15:40:00,21.0,21.23,20.95,21.14,332800.0,16.5861,16.7678,16.5466,16.6967,332800.0
2009-03-27 15:50:00,21.14,21.19,20.97,21.08,363100.0,16.6967,16.7362,16.5624,16.6493,363100.0
2009-03-30 09:30:00,20.25,20.84,20.25,20.7,211500.0,15.9937,16.4597,15.9937,16.3492,211500.0
2009-03-30 09:40:00,20.7,20.7,20.25,20.29,172100.0,16.3492,16.3492,15.9937,16.0253,172100.0
2009-03-30 09:50:00,20.3,20.44,20.22,20.38,232100.0,16.0332,16.1438,15.9701,16.0964,232100.0
2009-03-30 10:00:00,20.39,20.67,20.36,20.67,271100.0,16.1043,16.3255,16.0806,16.3255,271100.0
2009-03-30 10:10:00,20.67,20.79,20.64,20.66,208700.0,16.3255,16.4202,16.3018,16.3176,208700.0
2009-03-30 10:20:00,20.67,20.87,20.64,20.71,149500.0,16.3255,16.4834,16.3018,16.3571,149500.0
2009-03-30 10:30:00,20.72,20.72,20.46,20.51,196000.0,16.365,16.365,16.1596,16.1991,196000.0
2009-03-30 10:40:00,20.52,20.54,20.33,20.39,218100.0,16.207,16.2228,16.0569,16.1043,218100.0
2009-03-30 10:50:00,20.4,20.47,20.35,20.35,119800.0,16.1122,16.1675,16.0727,16.0727,119800.0
2009-03-30 11:00:00,20.35,20.37,20.18,20.19,214300.0,16.0727,16.0885,15.9385,15.9464,214300.0
2009-03-30 11:10:00,20.19,20.42,20.17,20.42,197000.0,15.9464,16.128,15.9306,16.128,197000.0
2009-03-30 11:20:00,20.42,20.48,20.21,20.21,122400.0,16.128,16.1754,15.9622,15.9622,122400.0
2009-03-30 11:30:00,20.21,20.35,20.16,20.32,147000.0,15.9622,16.0727,15.9227,16.049,147000.0
2009-03-30 11:40:00,20.33,20.49,20.29,20.44,275100.0,16.0569,16.1833,16.0253,16.1438,275100.0
2009-03-30 11:50:00,20.45,20.52,20.4,20.52,149000.0,16.1517,16.207,16.1122,16.207,149000.0
2009-03-30 12:00:00,20.51,20.62,20.48,20.61,137300.0,16.1991,16.286,16.1754,16.2781,137300.0
2009-03-30 12:10:00,20.61,20.77,20.55,20.76,182600.0,16.2781,16.4045,16.2307,16.3966,182600.0
2009-03-30 12:20:00,20.76,20.8,20.65,20.7,183000.0,16.3966,16.4281,16.3097,16.3492,183000.0
2009-03-30 12:30:00,20.7,20.71,20.61,20.66,200900.0,16.3492,16.3571,16.2781,16.3176,200900.0
2009-03-30 12:40:00,20.65,20.73,20.61,20.65,101100.0,16.3097,16.3729,16.2781,16.3097,101100.0
2009-03-30 12:50:00,20.65,20.7,20.47,20.48,137000.0,16.3097,16.3492,16.1675,16.1754,137000.0
2009-03-30 13:00:00,20.48,20.58,20.47,20.51,110000.0,16.1754,16.2544,16.1675,16.1991,110000.0
2009-03-30 13:10:00,20.51,20.62,20.48,20.5,73100.0,16.1991,16.286,16.1754,16.1912,73100.0
2009-03-30 13:20:00,20.5,20.66,20.45,20.58,85800.0,16.1912,16.3176,16.1517,16.2544,85800.0
2009-03-30 13:30:00,20.57,20.64,20.42,20.46,119600.0,16.2465,16.3018,16.128,16.1596,119600.0
2009-03-30 13:40:00,20.46,20.53,20.38,20.43,123200.0,16.1596,16.2149,16.0964,16.1359,123200.0
2009-03-30 13:50:00,20.43,20.48,20.32,20.39,90700.0,16.1359,16.1754,16.049,16.1043,90700.0
2009-03-30 14:00:00,20.39,20.46,20.34,20.39,91900.0,16.1043,16.1596,16.0648,16.1043,91900.0
2009-03-30 14:10:00,20.39,20.56,20.38,20.49,158300.0,16.1043,16.2386,16.0964,16.1833,158300.0
2009-03-30 14:20:00,20.49,20.49,20.33,20.41,247300.0,16.1833,16.1833,16.0569,16.1201,247300.0
2009-03-30 14:30:00,20.41,20.46,20.34,20.35,262900.0,16.1201,16.1596,16.0648,16.0727,262900.0
2009-03-30 14:40:00,20.35,20.37,20.19,20.25,174900.0,16.0727,16.0885,15.9464,15.9937,174900.0
2009-03-30 14:50:00,20.24,20.3,20.19,20.2,208200.0,15.9859,16.0332,15.9464,15.9543,208200.0
2009-03-30 15:00:00,20.2,20.44,20.18,20.42,544600.0,15.9543,16.1438,15.9385,16.128,544600.0
2009-03-30 15:10:00,20.42,20.52,20.38,20.4,195900.0,16.128,16.207,16.0964,16.1122,195900.0
2009-03-30 15:20:00,20.41,20.55,20.4,20.5,257200.0,16.1201,16.2307,16.1122,16.1912,257200.0
2009-03-30 15:30:00,20.49,20.62,20.47,20.48,416800.0,16.1833,16.286,16.1675,16.1754,416800.0
2009-03-30 15:40:00,20.48,20.59,20.39,20.51,380900.0,16.1754,16.2623,16.1043,16.1991,380900.0
2009-03-30 15:50:00,20.51,20.67,20.51,20.56,754700.0,16.1991,16.3255,16.1991,16.2386,754700.0
2009-03-31 09:30:00,21.07,21.09,20.6,20.93,231600.0,16.6653,16.6811,16.2935,16.5545,231600.0
2009-03-31 09:40:00,20.94,21.25,20.9,21.09,259600.0,16.5624,16.8076,16.5308,16.6811,259600.0
2009-03-31 09:50:00,21.1,21.51,21.1,21.34,229100.0,16.689,17.0133,16.689,16.8788,229100.0
2009-03-31 10:00:00,21.32,21.62,21.25,21.47,336500.0,16.863,17.1003,16.8076,16.9816,336500.0
2009-03-31 10:10:00,21.46,21.48,21.13,21.21,247200.0,16.9737,16.9895,16.7127,16.776,247200.0
2009-03-31 10:20:00,21.21,21.38,21.17,21.38,195600.0,16.776,16.9104,16.7443,16.9104,195600.0
2009-03-31 10:30:00,21.39,21.46,21.33,21.36,155600.0,16.9184,16.9737,16.8709,16.8946,155600.0
2009-03-31 10:40:00,21.36,21.49,21.27,21.36,173000.0,16.8946,16.9974,16.8234,16.8946,173000.0
2009-03-31 10:50:00,21.37,21.37,21.17,21.25,143100.0,16.9025,16.9025,16.7443,16.8076,143100.0
2009-03-31 11:00:00,21.26,21.45,21.26,21.43,111100.0,16.8155,16.9658,16.8155,16.95,111100.0
2009-03-31 11:10:00,21.42,21.43,21.3,21.38,128400.0,16.9421,16.95,16.8472,16.9104,128400.0
2009-03-31 11:20:00,21.38,21.41,21.32,21.35,106800.0,16.9104,16.9342,16.863,16.8867,106800.0
2009-03-31 11:30:00,21.36,21.37,21.28,21.33,56400.0,16.8946,16.9025,16.8313,16.8709,56400.0
2009-03-31 11:40:00,21.32,21.44,21.32,21.41,62700.0,16.863,16.9579,16.863,16.9342,62700.0
2009-03-31 11:50:00,21.4,21.41,21.3,21.31,109800.0,16.9263,16.9342,16.8472,16.8551,109800.0
2009-03-31 12:00:00,21.31,21.32,21.18,21.31,161300.0,16.8551,16.863,16.7523,16.8551,161300.0
2009-03-31 12:10:00,21.31,21.43,21.29,21.41,147200.0,16.8551,16.95,16.8393,16.9342,147200.0
2009-03-31 12:20:00,21.4,21.42,21.31,21.4,158900.0,16.9263,16.9421,16.8551,16.9263,158900.0
2009-03-31 12:30:00,21.4,21.42,21.37,21.41,97900.0,16.9263,16.9421,16.9025,16.9342,97900.0
2009-03-31 12:40:00,21.4,21.48,21.36,21.36,165500.0,16.9263,16.9895,16.8946,16.8946,165500.0
2009-03-31 12:50:00,21.36,21.36,21.26,21.27,244700.0,16.8946,16.8946,16.8155,16.8234,244700.0
2009-03-31 13:00:00,21.26,21.31,21.23,21.25,256700.0,16.8155,16.8551,16.7918,16.8076,256700.0
2009-03-31 13:10:00,21.26,21.3,21.25,21.29,161400.0,16.8155,16.8472,16.8076,16.8393,161400.0
2009-03-31 13:20:00,21.29,21.33,21.25,21.3,403900.0,16.8393,16.8709,16.8076,16.8472,403900.0
2009-03-31 13:30:00,21.3,21.31,21.27,21.27,185800.0,16.8472,16.8551,16.8234,16.8234,185800.0
2009-03-31 13:40:00,21.27,21.32,21.25,21.31,78700.0,16.8234,16.863,16.8076,16.8551,78700.0
2009-03-31 13:50:00,21.32,21.34,21.23,21.32,183700.0,16.863,16.8788,16.7918,16.863,183700.0
2009-03-31 14:00:00,21.32,21.35,21.27,21.32,158400.0,16.863,16.8867,16.8234,16.863,158400.0
2009-03-31 14:10:00,21.32,21.39,21.3,21.35,214200.0,16.863,16.9184,16.8472,16.8867,214200.0
2009-03-31 14:20:00,21.35,21.36,21.26,21.36,137700.0,16.8867,16.8946,16.8155,16.8946,137700.0
2009-03-31 14:30:00,21.35,21.48,21.35,21.47,156500.0,16.8867,16.9895,16.8867,16.9816,156500.0
2009-03-31 14:40:00,21.46,21.5,21.42,21.45,223000.0,16.9737,17.0054,16.9421,16.9658,223000.0
2009-03-31 14:50:00,21.45,21.57,21.43,21.45,214400.0,16.9658,17.0607,16.95,16.9658,214400.0
2009-03-31 15:00:00,21.45,21.46,21.37,21.42,268900.0,16.9658,16.9737,16.9025,16.9421,268900.0
2009-03-31 15:10:00,21.42,21.43,21.31,21.34,225900.0,16.9421,16.95,16.8551,16.8788,225900.0
2009-03-31 15:20:00,21.34,21.37,21.31,21.36,204900.0,16.8788,16.9025,16.8551,16.8946,204900.0
2009-03-31 15:30:00,21.36,21.37,21.06,21.12,417400.0,16.8946,16.9025,16.6573,16.7048,417400.0
2009-03-31 15:40:00,21.12,21.18,20.86,20.87,629300.0,16.7048,16.7523,16.4992,16.5071,629300.0
2009-03-31 15:50:00,20.88,21.16,20.87,20.91,970100.0,16.515,16.7364,16.5071,16.5387,970100.0
2009-04-01 09:30:00,20.61,20.61,20.02,20.17,249600.0,16.3014,16.3014,15.8348,15.9534,249600.0
2009-04-01 09:40:00,20.19,20.19,20.02,20.04,329900.0,15.9692,15.9692,15.8348,15.8506,329900.0
2009-04-01 09:50:00,20.05,20.06,19.85,20.0,356800.0,15.8585,15.8664,15.7003,15.8189,356800.0
2009-04-01 10:00:00,20.01,20.27,20.0,20.21,391800.0,15.8268,16.0325,15.8189,15.985,391800.0
2009-04-01 10:10:00,20.22,20.41,20.21,20.32,477100.0,15.9929,16.1432,15.985,16.072,477100.0
2009-04-01 10:20:00,20.33,20.46,20.29,20.44,473700.0,16.0799,16.1828,16.0483,16.167,473700.0
2009-04-01 10:30:00,20.44,20.6,20.44,20.53,490000.0,16.167,16.2935,16.167,16.2381,490000.0
2009-04-01 10:40:00,20.53,20.59,20.47,20.47,525200.0,16.2381,16.2856,16.1907,16.1907,525200.0
2009-04-01 10:50:00,20.47,20.53,20.44,20.47,513200.0,16.1907,16.2381,16.167,16.1907,513200.0
2009-04-01 11:00:00,20.48,20.75,20.48,20.7,259800.0,16.1986,16.4121,16.1986,16.3726,259800.0
2009-04-01 11:10:00,20.71,20.81,20.62,20.63,319000.0,16.3805,16.4596,16.3093,16.3172,319000.0
2009-04-01 11:20:00,20.63,20.65,20.5,20.62,532900.0,16.3172,16.3331,16.2144,16.3093,532900.0
2009-04-01 11:30:00,20.61,20.69,20.53,20.63,117800.0,16.3014,16.3647,16.2381,16.3172,117800.0
2009-04-01 11:40:00,20.64,20.73,20.64,20.69,88200.0,16.3251,16.3963,16.3251,16.3647,88200.0
2009-04-01 11:50:00,20.69,20.78,20.66,20.77,115300.0,16.3647,16.4359,16.341,16.428,115300.0
2009-04-01 12:00:00,20.77,21.0,20.77,21.0,303000.0,16.428,16.6099,16.428,16.6099,303000.0
2009-04-01 12:10:00,21.0,21.05,20.97,20.99,226500.0,16.6099,16.6494,16.5862,16.602,226500.0
2009-04-01 12:20:00,21.0,21.03,20.99,21.0,204100.0,16.6099,16.6336,16.602,16.6099,204100.0
2009-04-01 12:30:00,21.01,21.1,20.99,21.04,263700.0,16.6178,16.689,16.602,16.6415,263700.0
2009-04-01 12:40:00,21.04,21.05,20.97,21.0,123500.0,16.6415,16.6494,16.5862,16.6099,123500.0
2009-04-01 12:50:00,21.0,21.0,20.91,20.94,123400.0,16.6099,16.6099,16.5387,16.5624,123400.0
2009-04-01 13:00:00,20.94,20.98,20.87,20.9,153600.0,16.5624,16.5941,16.5071,16.5308,153600.0
2009-04-01 13:10:00,20.9,20.93,20.85,20.86,120000.0,16.5308,16.5545,16.4912,16.4992,120000.0
2009-04-01 13:20:00,20.86,20.95,20.86,20.93,82700.0,16.4992,16.5703,16.4992,16.5545,82700.0
2009-04-01 13:30:00,20.93,20.95,20.85,20.94,108500.0,16.5545,16.5703,16.4912,16.5624,108500.0
2009-04-01 13:40:00,20.94,20.94,20.76,20.79,178500.0,16.5624,16.5624,16.4201,16.4438,178500.0
2009-04-01 13:50:00,20.79,20.89,20.78,20.8,208600.0,16.4438,16.5229,16.4359,16.4517,208600.0
2009-04-01 14:00:00,20.79,20.9,20.73,20.79,357000.0,16.4438,16.5308,16.3963,16.4438,357000.0
2009-04-01 14:10:00,20.78,20.84,20.75,20.8,213000.0,16.4359,16.4833,16.4121,16.4517,213000.0
2009-04-01 14:20:00,20.8,20.81,20.77,20.8,179300.0,16.4517,16.4596,16.428,16.4517,179300.0
2009-04-01 14:30:00,20.8,20.81,20.78,20.79,227700.0,16.4517,16.4596,16.4359,16.4438,227700.0
2009-04-01 14:40:00,20.8,20.8,20.75,20.78,133500.0,16.4517,16.4517,16.4121,16.4359,133500.0
2009-04-01 14:50:00,20.79,20.81,20.76,20.8,207500.0,16.4438,16.4596,16.4201,16.4517,207500.0
2009-04-01 15:00:00,20.8,20.82,20.58,20.58,492100.0,16.4517,16.4675,16.2777,16.2777,492100.0
2009-04-01 15:10:00,20.6,20.6,20.42,20.43,571600.0,16.2935,16.2935,16.1511,16.159,571600.0
2009-04-01 15:20:00,20.42,20.53,20.39,20.51,546800.0,16.1511,16.2381,16.1274,16.2223,546800.0
2009-04-01 15:30:00,20.52,20.75,20.49,20.74,581100.0,16.2302,16.4121,16.2065,16.4042,581100.0
2009-04-01 15:40:00,20.73,20.77,20.71,20.73,425400.0,16.3963,16.428,16.3805,16.3963,425400.0
2009-04-01 15:50:00,20.73,20.74,20.62,20.64,702000.0,16.3963,16.4042,16.3093,16.3251,702000.0
2009-04-02 09:30:00,21.17,21.76,20.96,21.06,430700.0,16.7443,17.211,16.5782,16.6573,430700.0
2009-04-02 09:40:00,21.06,21.08,20.93,21.06,331300.0,16.6573,16.6732,16.5545,16.6573,331300.0
2009-04-02 09:50:00,21.06,21.08,20.95,21.02,345600.0,16.6573,16.6732,16.5703,16.6257,345600.0
2009-04-02 10:00:00,21.03,21.07,20.95,21.0,237300.0,16.6336,16.6653,16.5703,16.6099,237300.0
2009-04-02 10:10:00,21.0,21.11,20.89,21.02,373400.0,16.6099,16.6969,16.5229,16.6257,373400.0
2009-04-02 10:20:00,21.01,21.02,20.88,20.88,141100.0,16.6178,16.6257,16.515,16.515,141100.0
2009-04-02 10:30:00,20.88,20.98,20.83,20.95,190500.0,16.515,16.5941,16.4754,16.5703,190500.0
2009-04-02 10:40:00,20.95,21.06,20.94,21.04,737100.0,16.5703,16.6573,16.5624,16.6415,737100.0
2009-04-02 10:50:00,21.05,21.05,20.92,20.99,220000.0,16.6494,16.6494,16.5466,16.602,220000.0
2009-04-02 11:00:00,20.99,21.01,20.95,20.99,266900.0,16.602,16.6178,16.5703,16.602,266900.0
2009-04-02 11:10:00,21.0,21.05,20.99,21.05,432500.0,16.6099,16.6494,16.602,16.6494,432500.0
2009-04-02 11:20:00,21.05,21.38,21.04,21.36,1062800.0,16.6494,16.9104,16.6415,16.8946,1062800.0
2009-04-02 11:30:00,21.38,21.39,21.29,21.32,175900.0,16.9104,16.9184,16.8393,16.863,175900.0
2009-04-02 11:40:00,21.32,21.33,21.23,21.25,187600.0,16.863,16.8709,16.7918,16.8076,187600.0
2009-04-02 11:50:00,21.26,21.28,21.19,21.28,159700.0,16.8155,16.8313,16.7602,16.8313,159700.0
2009-04-02 12:00:00,21.29,21.29,21.16,21.2,201700.0,16.8393,16.8393,16.7364,16.7681,201700.0
2009-04-02 12:10:00,21.2,21.25,21.17,21.23,195900.0,16.7681,16.8076,16.7443,16.7918,195900.0
2009-04-02 12:20:00,21.24,21.46,21.24,21.46,561600.0,16.7997,16.9737,16.7997,16.9737,561600.0
2009-04-02 12:30:00,21.46,21.5,21.38,21.42,383400.0,16.9737,17.0054,16.9104,16.9421,383400.0
2009-04-02 12:40:00,21.42,21.5,21.34,21.34,359700.0,16.9421,17.0054,16.8788,16.8788,359700.0
2009-04-02 12:50:00,21.34,21.42,21.27,21.27,637000.0,16.8788,16.9421,16.8234,16.8234,637000.0
2009-04-02 13:00:00,21.27,21.36,21.25,21.35,247900.0,16.8234,16.8946,16.8076,16.8867,247900.0
2009-04-02 13:10:00,21.36,21.4,21.34,21.37,135900.0,16.8946,16.9263,16.8788,16.9025,135900.0
2009-04-02 13:20:00,21.37,21.38,21.27,21.36,310500.0,16.9025,16.9104,16.8234,16.8946,310500.0
2009-04-02 13:30:00,21.36,21.36,21.29,21.31,239900.0,16.8946,16.8946,16.8393,16.8551,239900.0
2009-04-02 13:40:00,21.31,21.31,21.24,21.27,182000.0,16.8551,16.8551,16.7997,16.8234,182000.0
2009-04-02 13:50:00,21.27,21.44,21.25,21.38,261600.0,16.8234,16.9579,16.8076,16.9104,261600.0
2009-04-02 14:00:00,21.37,21.43,21.33,21.37,190900.0,16.9025,16.95,16.8709,16.9025,190900.0
2009-04-02 14:10:00,21.37,21.39,21.33,21.38,82600.0,16.9025,16.9184,16.8709,16.9104,82600.0
2009-04-02 14:20:00,21.39,21.41,21.38,21.39,305700.0,16.9184,16.9342,16.9104,16.9184,305700.0
2009-04-02 14:30:00,21.39,21.4,21.35,21.37,262800.0,16.9184,16.9263,16.8867,16.9025,262800.0
2009-04-02 14:40:00,21.38,21.5,21.37,21.49,406100.0,16.9104,17.0054,16.9025,16.9974,406100.0
2009-04-02 14:50:00,21.49,21.54,21.37,21.43,358500.0,16.9974,17.037,16.9025,16.95,358500.0
2009-04-02 15:00:00,21.43,21.51,21.35,21.4,276900.0,16.95,17.0133,16.8867,16.9263,276900.0
2009-04-02 15:10:00,21.41,21.54,21.38,21.43,248300.0,16.9342,17.037,16.9104,16.95,248300.0
2009-04-02 15:20:00,21.44,21.56,21.39,21.47,405900.0,16.9579,17.0528,16.9184,16.9816,405900.0
2009-04-02 15:30:00,21.47,21.5,21.31,21.35,556300.0,16.9816,17.0054,16.8551,16.8867,556300.0
2009-04-02 15:40:00,21.35,21.41,21.19,21.25,573500.0,16.8867,16.9342,16.7602,16.8076,573500.0
2009-04-02 15:50:00,21.24,21.24,21.0,21.06,1352400.0,16.7997,16.7997,16.6099,16.6573,1352400.0
2009-04-03 09:30:00,21.05,21.5,20.82,20.83,252400.0,16.6494,17.0054,16.4675,16.4754,252400.0
2009-04-03 09:40:00,20.82,20.92,20.43,20.48,362300.0,16.4675,16.5466,16.159,16.1986,362300.0
2009-04-03 09:50:00,20.48,20.55,20.25,20.45,399700.0,16.1986,16.254,16.0167,16.1749,399700.0
2009-04-03 10:00:00,20.45,20.46,20.23,20.39,224100.0,16.1749,16.1828,16.0009,16.1274,224100.0
2009-04-03 10:10:00,20.38,20.46,20.26,20.27,224300.0,16.1195,16.1828,16.0246,16.0325,224300.0
2009-04-03 10:20:00,20.27,20.36,20.25,20.34,150000.0,16.0325,16.1037,16.0167,16.0879,150000.0
2009-04-03 10:30:00,20.34,20.36,20.29,20.33,121800.0,16.0879,16.1037,16.0483,16.0799,121800.0
2009-04-03 10:40:00,20.33,20.42,20.3,20.36,364900.0,16.0799,16.1511,16.0562,16.1037,364900.0
2009-04-03 10:50:00,20.35,20.39,20.32,20.34,240900.0,16.0958,16.1274,16.072,16.0879,240900.0
2009-04-03 11:00:00,20.33,20.36,20.25,20.29,268900.0,16.0799,16.1037,16.0167,16.0483,268900.0
2009-04-03 11:10:00,20.3,20.36,20.28,20.33,159000.0,16.0562,16.1037,16.0404,16.0799,159000.0
2009-04-03 11:20:00,20.34,20.4,20.31,20.36,206600.0,16.0879,16.1353,16.0641,16.1037,206600.0
2009-04-03 11:30:00,20.36,20.42,20.34,20.34,377900.0,16.1037,16.1511,16.0879,16.0879,377900.0
2009-04-03 11:40:00,20.35,20.4,20.28,20.3,119800.0,16.0958,16.1353,16.0404,16.0562,119800.0
2009-04-03 11:50:00,20.31,20.31,20.15,20.24,276900.0,16.0641,16.0641,15.9376,16.0088,276900.0
2009-04-03 12:00:00,20.23,20.29,20.14,20.15,138300.0,16.0009,16.0483,15.9297,15.9376,138300.0
2009-04-03 12:10:00,20.15,20.19,20.14,20.16,222100.0,15.9376,15.9692,15.9297,15.9455,222100.0
2009-04-03 12:20:00,20.17,20.24,20.16,20.23,265500.0,15.9534,16.0088,15.9455,16.0009,265500.0
2009-04-03 12:30:00,20.23,20.29,20.17,20.26,196000.0,16.0009,16.0483,15.9534,16.0246,196000.0
2009-04-03 12:40:00,20.24,20.32,20.24,20.25,246000.0,16.0088,16.072,16.0088,16.0167,246000.0
2009-04-03 12:50:00,20.25,20.3,20.24,20.3,110500.0,16.0167,16.0562,16.0088,16.0562,110500.0
2009-04-03 13:00:00,20.29,20.32,20.24,20.26,97700.0,16.0483,16.072,16.0088,16.0246,97700.0
2009-04-03 13:10:00,20.26,20.28,20.2,20.21,146600.0,16.0246,16.0404,15.9771,15.985,146600.0
2009-04-03 13:20:00,20.21,20.22,20.15,20.21,197000.0,15.985,15.9929,15.9376,15.985,197000.0
2009-04-03 13:30:00,20.21,20.24,20.16,20.17,145300.0,15.985,16.0088,15.9455,15.9534,145300.0
2009-04-03 13:40:00,20.17,20.25,20.15,20.25,190200.0,15.9534,16.0167,15.9376,16.0167,190200.0
2009-04-03 13:50:00,20.24,20.43,20.24,20.42,378500.0,16.0088,16.159,16.0088,16.1511,378500.0
2009-04-03 14:00:00,20.42,20.45,20.34,20.35,193600.0,16.1511,16.1749,16.0879,16.0958,193600.0
2009-04-03 14:10:00,20.36,20.44,20.34,20.4,180500.0,16.1037,16.167,16.0879,16.1353,180500.0
2009-04-03 14:20:00,20.41,20.54,20.4,20.53,213600.0,16.1432,16.246,16.1353,16.2381,213600.0
2009-04-03 14:30:00,20.54,20.61,20.51,20.6,223300.0,16.246,16.3014,16.2223,16.2935,223300.0
2009-04-03 14:40:00,20.59,20.61,20.45,20.45,175000.0,16.2856,16.3014,16.1749,16.1749,175000.0
2009-04-03 14:50:00,20.45,20.56,20.42,20.55,169000.0,16.1749,16.2619,16.1511,16.254,169000.0
2009-04-03 15:00:00,20.54,20.59,20.42,20.45,209100.0,16.246,16.2856,16.1511,16.1749,209100.0
2009-04-03 15:10:00,20.45,20.47,20.37,20.45,170300.0,16.1749,16.1907,16.1116,16.1749,170300.0
2009-04-03 15:20:00,20.45,20.51,20.41,20.44,214200.0,16.1749,16.2223,16.1432,16.167,214200.0
2009-04-03 15:30:00,20.44,20.5,20.36,20.38,281200.0,16.167,16.2144,16.1037,16.1195,281200.0
2009-04-03 15:40:00,20.38,20.54,20.38,20.46,395900.0,16.1195,16.246,16.1195,16.1828,395900.0
2009-04-03 15:50:00,20.46,20.56,20.46,20.56,522900.0,16.1828,16.2619,16.1828,16.2619,522900.0
2009-04-06 09:30:00,20.33,21.04,20.25,20.87,293600.0,16.0799,16.6415,16.0167,16.5071,293600.0
2009-04-06 09:40:00,20.88,21.25,20.87,21.24,431300.0,16.515,16.8076,16.5071,16.7997,431300.0
2009-04-06 09:50:00,21.24,21.79,21.24,21.74,466600.0,16.7997,17.2347,16.7997,17.1952,466600.0
2009-04-06 10:00:00,21.74,21.89,21.64,21.7,398200.0,17.1952,17.3138,17.1161,17.1635,398200.0
2009-04-06 10:10:00,21.71,21.73,21.4,21.49,338500.0,17.1715,17.1873,16.9263,16.9974,338500.0
2009-04-06 10:20:00,21.48,21.6,21.4,21.4,166300.0,16.9895,17.0845,16.9263,16.9263,166300.0
2009-04-06 10:30:00,21.41,21.72,21.38,21.71,253500.0,16.9342,17.1794,16.9104,17.1715,253500.0
2009-04-06 10:40:00,21.72,21.91,21.72,21.9,500300.0,17.1794,17.3296,17.1794,17.3217,500300.0
2009-04-06 10:50:00,21.87,21.91,21.81,21.82,206300.0,17.298,17.3296,17.2506,17.2585,206300.0
2009-04-06 11:00:00,21.82,21.84,21.66,21.73,245900.0,17.2585,17.2743,17.1319,17.1873,245900.0
2009-04-06 11:10:00,21.73,21.91,21.7,21.83,346800.0,17.1873,17.3296,17.1635,17.2664,346800.0
2009-04-06 11:20:00,21.83,21.92,21.79,21.85,217700.0,17.2664,17.3376,17.2347,17.2822,217700.0
2009-04-06 11:30:00,21.84,21.9,21.75,21.75,253400.0,17.2743,17.3217,17.2031,17.2031,253400.0
2009-04-06 11:40:00,21.75,21.76,21.59,21.6,181700.0,17.2031,17.211,17.0765,17.0845,181700.0
2009-04-06 11:50:00,21.6,21.63,21.5,21.58,232500.0,17.0845,17.1082,17.0054,17.0686,232500.0
2009-04-06 12:00:00,21.57,21.64,21.57,21.61,208100.0,17.0607,17.1161,17.0607,17.0924,208100.0
2009-04-06 12:10:00,21.61,21.65,21.53,21.57,147800.0,17.0924,17.124,17.0291,17.0607,147800.0
2009-04-06 12:20:00,21.56,21.6,21.51,21.53,118900.0,17.0528,17.0845,17.0133,17.0291,118900.0
2009-04-06 12:30:00,21.53,21.54,21.41,21.42,178500.0,17.0291,17.037,16.9342,16.9421,178500.0
2009-04-06 12:40:00,21.41,21.57,21.41,21.55,158700.0,16.9342,17.0607,16.9342,17.0449,158700.0
2009-04-06 12:50:00,21.56,21.66,21.56,21.65,267500.0,17.0528,17.1319,17.0528,17.124,267500.0
2009-04-06 13:00:00,21.65,21.72,21.64,21.71,260400.0,17.124,17.1794,17.1161,17.1715,260400.0
2009-04-06 13:10:00,21.71,21.78,21.69,21.72,272000.0,17.1715,17.2268,17.1556,17.1794,272000.0
2009-04-06 13:20:00,21.72,21.8,21.68,21.69,167400.0,17.1794,17.2426,17.1477,17.1556,167400.0
2009-04-06 13:30:00,21.69,21.74,21.66,21.68,198900.0,17.1556,17.1952,17.1319,17.1477,198900.0
2009-04-06 13:40:00,21.68,21.8,21.68,21.79,282100.0,17.1477,17.2426,17.1477,17.2347,282100.0
2009-04-06 13:50:00,21.78,21.85,21.77,21.82,205900.0,17.2268,17.2822,17.2189,17.2585,205900.0
2009-04-06 14:00:00,21.82,21.83,21.73,21.78,271100.0,17.2585,17.2664,17.1873,17.2268,271100.0
2009-04-06 14:10:00,21.78,21.8,21.57,21.61,226900.0,17.2268,17.2426,17.0607,17.0924,226900.0
2009-04-06 14:20:00,21.61,21.75,21.58,21.72,237500.0,17.0924,17.2031,17.0686,17.1794,237500.0
2009-04-06 14:30:00,21.72,21.74,21.62,21.67,283700.0,17.1794,17.1952,17.1003,17.1398,283700.0
2009-04-06 14:40:00,21.67,21.81,21.61,21.77,371700.0,17.1398,17.2506,17.0924,17.2189,371700.0
2009-04-06 14:50:00,21.76,21.87,21.75,21.77,301600.0,17.211,17.298,17.2031,17.2189,301600.0
2009-04-06 15:00:00,21.76,21.83,21.75,21.8,249800.0,17.211,17.2664,17.2031,17.2426,249800.0
2009-04-06 15:10:00,21.8,22.01,21.8,22.0,481300.0,17.2426,17.4087,17.2426,17.4008,481300.0
2009-04-06 15:20:00,21.99,22.05,21.95,21.96,559100.0,17.3929,17.4404,17.3613,17.3692,559100.0
2009-04-06 15:30:00,21.95,22.0,21.82,21.82,714500.0,17.3613,17.4008,17.2585,17.2585,714500.0
2009-04-06 15:40:00,21.82,21.92,21.81,21.9,704700.0,17.2585,17.3376,17.2506,17.3217,704700.0
2009-04-06 15:50:00,21.89,21.99,21.88,21.93,845000.0,17.3138,17.3929,17.3059,17.3455,845000.0
2009-04-07 09:30:00,21.4,21.52,20.7,21.07,588000.0,16.9263,17.0212,16.3726,16.6653,588000.0
2009-04-07 09:40:00,21.08,21.68,21.08,21.59,493100.0,16.6732,17.1477,16.6732,17.0765,493100.0
2009-04-07 09:50:00,21.6,22.66,21.57,22.4,1048700.0,17.0845,17.9229,17.0607,17.7172,1048700.0
2009-04-07 10:00:00,22.41,22.7,22.27,22.65,1107800.0,17.7251,17.9545,17.6144,17.9149,1107800.0
2009-04-07 10:10:00,22.65,23.02,22.55,22.94,1110300.0,17.9149,18.2076,17.8359,18.1443,1110300.0
2009-04-07 10:20:00,22.94,23.26,22.88,22.98,1132700.0,18.1443,18.3974,18.0969,18.176,1132700.0
2009-04-07 10:30:00,22.98,23.19,22.81,23.15,954400.0,18.176,18.3421,18.0415,18.3104,954400.0
2009-04-07 10:40:00,23.15,23.16,22.88,23.04,491300.0,18.3104,18.3183,18.0969,18.2234,491300.0
2009-04-07 10:50:00,23.05,23.05,22.88,22.9,453500.0,18.2313,18.2313,18.0969,18.1127,453500.0
2009-04-07 11:00:00,22.91,23.1,22.9,23.0,294200.0,18.1206,18.2709,18.1127,18.1918,294200.0
2009-04-07 11:10:00,23.0,23.04,22.91,22.98,223300.0,18.1918,18.2234,18.1206,18.176,223300.0
2009-04-07 11:20:00,22.97,23.14,22.94,22.99,293500.0,18.168,18.3025,18.1443,18.1839,293500.0
2009-04-07 11:30:00,22.99,23.12,22.99,23.07,376700.0,18.1839,18.2867,18.1839,18.2471,376700.0
2009-04-07 11:40:00,23.07,23.17,23.0,23.1,241900.0,18.2471,18.3262,18.1918,18.2709,241900.0
2009-04-07 11:50:00,23.11,23.11,23.01,23.1,236200.0,18.2788,18.2788,18.1997,18.2709,236200.0
2009-04-07 12:00:00,23.1,23.32,23.09,23.32,314500.0,18.2709,18.4449,18.263,18.4449,314500.0
2009-04-07 12:10:00,23.32,23.39,23.25,23.34,302800.0,18.4449,18.5002,18.3895,18.4607,302800.0
2009-04-07 12:20:00,23.34,23.47,23.28,23.47,444800.0,18.4607,18.5635,18.4132,18.5635,444800.0
2009-04-07 12:30:00,23.46,23.73,23.44,23.47,569000.0,18.5556,18.7692,18.5398,18.5635,569000.0
2009-04-07 12:40:00,23.47,23.62,23.41,23.58,453200.0,18.5635,18.6822,18.5161,18.6505,453200.0
2009-04-07 12:50:00,23.59,23.67,23.56,23.67,241200.0,18.6584,18.7217,18.6347,18.7217,241200.0
2009-04-07 13:00:00,23.67,23.76,23.46,23.51,403400.0,18.7217,18.7929,18.5556,18.5952,403400.0
2009-04-07 13:10:00,23.51,23.52,23.34,23.36,407900.0,18.5952,18.6031,18.4607,18.4765,407900.0
2009-04-07 13:20:00,23.36,23.41,23.29,23.29,482200.0,18.4765,18.5161,18.4212,18.4212,482200.0
2009-04-07 13:30:00,23.29,23.44,23.27,23.44,443000.0,18.4212,18.5398,18.4053,18.5398,443000.0
2009-04-07 13:40:00,23.43,23.57,23.33,23.48,506700.0,18.5319,18.6426,18.4528,18.5714,506700.0
2009-04-07 13:50:00,23.49,23.63,23.48,23.58,468400.0,18.5793,18.6901,18.5714,18.6505,468400.0
2009-04-07 14:00:00,23.58,23.58,23.37,23.42,430700.0,18.6505,18.6505,18.4844,18.524,430700.0
2009-04-07 14:10:00,23.43,23.46,23.41,23.42,192800.0,18.5319,18.5556,18.5161,18.524,192800.0
2009-04-07 14:20:00,23.41,23.43,23.31,23.35,241400.0,18.5161,18.5319,18.437,18.4686,241400.0
2009-04-07 14:30:00,23.35,23.35,23.18,23.18,452900.0,18.4686,18.4686,18.3341,18.3341,452900.0
2009-04-07 14:40:00,23.18,23.25,23.14,23.23,346200.0,18.3341,18.3895,18.3025,18.3737,346200.0
2009-04-07 14:50:00,23.23,23.38,23.23,23.34,389300.0,18.3737,18.4923,18.3737,18.4607,389300.0
2009-04-07 15:00:00,23.35,23.45,22.35,23.45,588700.0,18.4686,18.5477,17.6777,18.5477,588700.0
2009-04-07 15:10:00,23.44,23.61,23.35,23.57,651900.0,18.5398,18.6743,18.4686,18.6426,651900.0
2009-04-07 15:20:00,23.58,23.68,23.55,23.6,664100.0,18.6505,18.7296,18.6268,18.6663,664100.0
2009-04-07 15:30:00,23.6,23.64,23.55,23.58,495800.0,18.6663,18.698,18.6268,18.6505,495800.0
2009-04-07 15:40:00,23.58,23.69,23.49,23.51,1046800.0,18.6505,18.7375,18.5793,18.5952,1046800.0
2009-04-07 15:50:00,23.5,23.55,23.4,23.41,1324200.0,18.5873,18.6268,18.5082,18.5161,1324200.0
2009-04-08 09:30:00,24.12,24.19,23.36,24.04,851300.0,19.0776,19.133,18.4765,19.0144,851300.0
2009-04-08 09:40:00,24.04,24.39,24.0,24.1,516600.0,19.0144,19.2912,18.9827,19.0618,516600.0
2009-04-08 09:50:00,24.11,24.13,23.72,23.75,556900.0,19.0697,19.0855,18.7613,18.785,556900.0
2009-04-08 10:00:00,23.74,23.77,23.18,23.18,722500.0,18.7771,18.8008,18.3341,18.3341,722500.0
2009-04-08 10:10:00,23.18,23.26,23.03,23.18,720500.0,18.3341,18.3974,18.2155,18.3341,720500.0
2009-04-08 10:20:00,23.18,23.19,22.96,23.0,494100.0,18.3341,18.3421,18.1601,18.1918,494100.0
2009-04-08 10:30:00,23.0,23.15,22.92,22.95,920700.0,18.1918,18.3104,18.1285,18.1522,920700.0
2009-04-08 10:40:00,22.95,23.01,22.95,22.98,420400.0,18.1522,18.1997,18.1522,18.176,420400.0
2009-04-08 10:50:00,22.98,23.06,22.89,23.0,426200.0,18.176,18.2392,18.1048,18.1918,426200.0
2009-04-08 11:00:00,23.0,23.11,22.99,23.02,219900.0,18.1918,18.2788,18.1839,18.2076,219900.0
2009-04-08 11:10:00,23.03,23.18,23.02,23.02,259600.0,18.2155,18.3341,18.2076,18.2076,259600.0
2009-04-08 11:20:00,23.02,23.07,22.88,22.96,353100.0,18.2076,18.2471,18.0969,18.1601,353100.0
2009-04-08 11:30:00,22.95,23.14,22.8,23.13,365100.0,18.1522,18.3025,18.0336,18.2946,365100.0
2009-04-08 11:40:00,23.13,23.22,23.05,23.05,422500.0,18.2946,18.3658,18.2313,18.2313,422500.0
2009-04-08 11:50:00,23.05,23.05,22.98,22.99,148600.0,18.2313,18.2313,18.176,18.1839,148600.0
2009-04-08 12:00:00,23.0,23.23,22.98,23.22,190300.0,18.1918,18.3737,18.176,18.3658,190300.0
2009-04-08 12:10:00,23.23,23.23,23.09,23.19,213800.0,18.3737,18.3737,18.263,18.3421,213800.0
2009-04-08 12:20:00,23.19,23.24,23.16,23.16,73300.0,18.3421,18.3816,18.3183,18.3183,73300.0
2009-04-08 12:30:00,23.16,23.16,23.06,23.12,106900.0,18.3183,18.3183,18.2392,18.2867,106900.0
2009-04-08 12:40:00,23.12,23.22,23.11,23.17,121600.0,18.2867,18.3658,18.2788,18.3262,121600.0
2009-04-08 12:50:00,23.16,23.26,23.13,23.21,150300.0,18.3183,18.3974,18.2946,18.3579,150300.0
2009-04-08 13:00:00,23.22,23.22,23.17,23.19,146200.0,18.3658,18.3658,18.3262,18.3421,146200.0
2009-04-08 13:10:00,23.19,23.2,23.01,23.01,233700.0,18.3421,18.35,18.1997,18.1997,233700.0
2009-04-08 13:20:00,23.02,23.02,22.89,22.89,512400.0,18.2076,18.2076,18.1048,18.1048,512400.0
2009-04-08 13:30:00,22.89,23.03,22.89,22.97,297300.0,18.1048,18.2155,18.1048,18.168,297300.0
2009-04-08 13:40:00,22.98,23.04,22.96,22.96,170200.0,18.176,18.2234,18.1601,18.1601,170200.0
2009-04-08 13:50:00,22.97,22.97,22.77,22.86,404000.0,18.168,18.168,18.0099,18.081,404000.0
2009-04-08 14:00:00,22.87,22.89,22.73,22.73,393900.0,18.089,18.1048,17.9782,17.9782,393900.0
2009-04-08 14:10:00,22.73,22.76,22.61,22.7,429000.0,17.9782,18.002,17.8833,17.9545,429000.0
2009-04-08 14:20:00,22.7,22.86,22.7,22.85,387300.0,17.9545,18.081,17.9545,18.0731,387300.0
2009-04-08 14:30:00,22.84,22.9,22.83,22.83,306000.0,18.0652,18.1127,18.0573,18.0573,306000.0
2009-04-08 14:40:00,22.82,22.87,22.77,22.78,231000.0,18.0494,18.089,18.0099,18.0178,231000.0
2009-04-08 14:50:00,22.78,22.78,22.66,22.72,290500.0,18.0178,18.0178,17.9229,17.9703,290500.0
2009-04-08 15:00:00,22.71,22.72,22.62,22.65,413300.0,17.9624,17.9703,17.8912,17.9149,413300.0
2009-04-08 15:10:00,22.65,22.66,22.55,22.63,637600.0,17.9149,17.9229,17.8359,17.8991,637600.0
2009-04-08 15:20:00,22.62,22.65,22.57,22.58,469700.0,17.8912,17.9149,17.8517,17.8596,469700.0
2009-04-08 15:30:00,22.58,22.76,22.57,22.76,553600.0,17.8596,18.002,17.8517,18.002,553600.0
2009-04-08 15:40:00,22.76,22.88,22.74,22.83,546200.0,18.002,18.0969,17.9861,18.0573,546200.0
2009-04-08 15:50:00,22.82,22.91,22.75,22.86,751000.0,18.0494,18.1206,17.994,18.081,751000.0
2009-04-09 09:30:00,23.56,23.83,23.07,23.17,356600.0,18.6347,18.8483,18.2471,18.3262,356600.0
2009-04-09 09:40:00,23.17,23.33,23.0,23.31,426300.0,18.3262,18.4528,18.1918,18.437,426300.0
2009-04-09 09:50:00,23.31,23.8,23.31,23.77,341800.0,18.437,18.8245,18.437,18.8008,341800.0
2009-04-09 10:00:00,23.79,23.91,23.77,23.88,247900.0,18.8166,18.9115,18.8008,18.8878,247900.0
2009-04-09 10:10:00,23.87,23.89,23.77,23.86,344100.0,18.8799,18.8957,18.8008,18.872,344100.0
2009-04-09 10:20:00,23.86,23.9,23.78,23.87,323200.0,18.872,18.9036,18.8087,18.8799,323200.0
2009-04-09 10:30:00,23.87,23.9,23.8,23.89,142700.0,18.8799,18.9036,18.8245,18.8957,142700.0
2009-04-09 10:40:00,23.89,23.9,23.76,23.8,195700.0,18.8957,18.9036,18.7929,18.8245,195700.0
2009-04-09 10:50:00,23.8,23.8,23.54,23.57,216600.0,18.8245,18.8245,18.6189,18.6426,216600.0
2009-04-09 11:00:00,23.58,23.63,23.55,23.6,137100.0,18.6505,18.6901,18.6268,18.6663,137100.0
2009-04-09 11:10:00,23.6,23.61,23.55,23.59,140700.0,18.6663,18.6743,18.6268,18.6584,140700.0
2009-04-09 11:20:00,23.59,23.59,23.41,23.47,182600.0,18.6584,18.6584,18.5161,18.5635,182600.0
2009-04-09 11:30:00,23.47,23.51,23.43,23.48,144500.0,18.5635,18.5952,18.5319,18.5714,144500.0
2009-04-09 11:40:00,23.48,23.56,23.44,23.55,117700.0,18.5714,18.6347,18.5398,18.6268,117700.0
2009-04-09 11:50:00,23.54,23.56,23.47,23.55,119200.0,18.6189,18.6347,18.5635,18.6268,119200.0
2009-04-09 12:00:00,23.54,23.57,23.45,23.52,211900.0,18.6189,18.6426,18.5477,18.6031,211900.0
2009-04-09 12:10:00,23.52,23.55,23.44,23.52,135300.0,18.6031,18.6268,18.5398,18.6031,135300.0
2009-04-09 12:20:00,23.51,23.57,23.47,23.49,182000.0,18.5952,18.6426,18.5635,18.5793,182000.0
2009-04-09 12:30:00,23.5,23.55,23.48,23.53,117300.0,18.5873,18.6268,18.5714,18.611,117300.0
2009-04-09 12:40:00,23.52,23.53,23.48,23.51,88100.0,18.6031,18.611,18.5714,18.5952,88100.0
2009-04-09 12:50:00,23.51,23.53,23.45,23.45,96100.0,18.5952,18.611,18.5477,18.5477,96100.0
2009-04-09 13:00:00,23.46,23.54,23.45,23.53,55100.0,18.5556,18.6189,18.5477,18.611,55100.0
2009-04-09 13:10:00,23.53,23.54,23.48,23.5,62200.0,18.611,18.6189,18.5714,18.5873,62200.0
2009-04-09 13:20:00,23.49,23.51,23.42,23.46,113800.0,18.5793,18.5952,18.524,18.5556,113800.0
2009-04-09 13:30:00,23.46,23.55,23.46,23.52,114100.0,18.5556,18.6268,18.5556,18.6031,114100.0
2009-04-09 13:40:00,23.52,23.57,23.5,23.55,124100.0,18.6031,18.6426,18.5873,18.6268,124100.0
2009-04-09 13:50:00,23.56,23.58,23.5,23.56,143100.0,18.6347,18.6505,18.5873,18.6347,143100.0
2009-04-09 14:00:00,23.57,23.62,23.55,23.61,147800.0,18.6426,18.6822,18.6268,18.6743,147800.0
2009-04-09 14:10:00,23.61,23.62,23.5,23.54,187100.0,18.6743,18.6822,18.5873,18.6189,187100.0
2009-04-09 14:20:00,23.53,23.59,23.53,23.55,127300.0,18.611,18.6584,18.611,18.6268,127300.0
2009-04-09 14:30:00,23.54,23.66,23.51,23.66,186300.0,18.6189,18.7138,18.5952,18.7138,186300.0
2009-04-09 14:40:00,23.66,23.72,23.64,23.67,203500.0,18.7138,18.7613,18.698,18.7217,203500.0
2009-04-09 14:50:00,23.67,23.7,23.63,23.68,135200.0,18.7217,18.7454,18.6901,18.7296,135200.0
2009-04-09 15:00:00,23.69,23.72,23.67,23.72,173100.0,18.7375,18.7613,18.7217,18.7613,173100.0
2009-04-09 15:10:00,23.72,23.81,23.71,23.81,344600.0,18.7613,18.8324,18.7534,18.8324,344600.0
2009-04-09 15:20:00,23.81,23.83,23.78,23.8,317700.0,18.8324,18.8483,18.8087,18.8245,317700.0
2009-04-09 15:30:00,23.81,23.85,23.77,23.83,247600.0,18.8324,18.8641,18.8008,18.8483,247600.0
2009-04-09 15:40:00,23.83,23.86,23.78,23.84,506600.0,18.8483,18.872,18.8087,18.8562,506600.0
2009-04-09 15:50:00,23.84,23.88,23.76,23.83,714600.0,18.8562,18.8878,18.7929,18.8483,714600.0
2009-04-13 09:30:00,24.11,24.58,24.1,24.37,314500.0,19.0697,19.4415,19.0618,19.2754,314500.0
2009-04-13 09:40:00,24.36,24.42,23.88,23.96,406300.0,19.2675,19.3149,18.8878,18.9511,406300.0
2009-04-13 09:50:00,23.97,23.98,23.77,23.83,622400.0,18.959,18.9669,18.8008,18.8483,622400.0
2009-04-13 10:00:00,23.82,23.87,23.5,23.66,313200.0,18.8404,18.8799,18.5873,18.7138,313200.0
2009-04-13 10:10:00,23.66,23.98,23.63,23.93,236800.0,18.7138,18.9669,18.6901,18.9274,236800.0
2009-04-13 10:20:00,23.94,24.35,23.93,24.22,373400.0,18.9353,19.2596,18.9274,19.1567,373400.0
2009-04-13 10:30:00,24.22,24.22,24.07,24.08,167700.0,19.1567,19.1567,19.0381,19.046,167700.0
2009-04-13 10:40:00,24.07,24.24,24.03,24.11,229900.0,19.0381,19.1726,19.0065,19.0697,229900.0
2009-04-13 10:50:00,24.11,24.14,23.88,23.93,236600.0,19.0697,19.0935,18.8878,18.9274,236600.0
2009-04-13 11:00:00,23.93,23.98,23.83,23.95,145900.0,18.9274,18.9669,18.8483,18.9432,145900.0
2009-04-13 11:10:00,23.94,24.21,23.93,24.2,226200.0,18.9353,19.1488,18.9274,19.1409,226200.0
2009-04-13 11:20:00,24.19,24.29,24.11,24.24,243500.0,19.133,19.2121,19.0697,19.1726,243500.0
2009-04-13 11:30:00,24.24,24.47,24.23,24.47,499600.0,19.1726,19.3545,19.1646,19.3545,499600.0
2009-04-13 11:40:00,24.46,24.56,24.32,24.36,303000.0,19.3466,19.4257,19.2358,19.2675,303000.0
2009-04-13 11:50:00,24.35,24.42,24.26,24.4,207000.0,19.2596,19.3149,19.1884,19.2991,207000.0
2009-04-13 12:00:00,24.4,24.45,24.37,24.4,128200.0,19.2991,19.3387,19.2754,19.2991,128200.0
2009-04-13 12:10:00,24.39,24.43,24.39,24.4,83300.0,19.2912,19.3228,19.2912,19.2991,83300.0
2009-04-13 12:20:00,24.4,24.43,24.32,24.39,96700.0,19.2991,19.3228,19.2358,19.2912,96700.0
2009-04-13 12:30:00,24.39,24.5,24.39,24.47,213700.0,19.2912,19.3782,19.2912,19.3545,213700.0
2009-04-13 12:40:00,24.47,24.57,24.44,24.5,242100.0,19.3545,19.4336,19.3307,19.3782,242100.0
2009-04-13 12:50:00,24.5,24.5,24.3,24.32,158200.0,19.3782,19.3782,19.22,19.2358,158200.0
2009-04-13 13:00:00,24.32,24.33,24.22,24.3,187200.0,19.2358,19.2437,19.1567,19.22,187200.0
2009-04-13 13:10:00,24.29,24.35,24.19,24.34,154200.0,19.2121,19.2596,19.133,19.2516,154200.0
2009-04-13 13:20:00,24.34,24.5,24.34,24.45,169200.0,19.2516,19.3782,19.2516,19.3387,169200.0
2009-04-13 13:30:00,24.45,24.5,24.4,24.41,89600.0,19.3387,19.3782,19.2991,19.307,89600.0
2009-04-13 13:40:00,24.41,24.44,24.39,24.41,100000.0,19.307,19.3307,19.2912,19.307,100000.0
2009-04-13 13:50:00,24.4,24.43,24.37,24.42,51500.0,19.2991,19.3228,19.2754,19.3149,51500.0
2009-04-13 14:00:00,24.43,24.45,24.34,24.34,110800.0,19.3228,19.3387,19.2516,19.2516,110800.0
2009-04-13 14:10:00,24.34,24.35,24.26,24.35,188200.0,19.2516,19.2596,19.1884,19.2596,188200.0
2009-04-13 14:20:00,24.35,24.37,24.28,24.28,117400.0,19.2596,19.2754,19.2042,19.2042,117400.0
2009-04-13 14:30:00,24.28,24.37,24.27,24.31,141200.0,19.2042,19.2754,19.1963,19.2279,141200.0
2009-04-13 14:40:00,24.31,24.31,24.16,24.2,265800.0,19.2279,19.2279,19.1093,19.1409,265800.0
2009-04-13 14:50:00,24.2,24.3,24.11,24.12,217400.0,19.1409,19.22,19.0697,19.0776,217400.0
2009-04-13 15:00:00,24.11,24.33,24.06,24.29,467400.0,19.0697,19.2437,19.0302,19.2121,467400.0
2009-04-13 15:10:00,24.29,24.44,24.29,24.42,290000.0,19.2121,19.3307,19.2121,19.3149,290000.0
2009-04-13 15:20:00,24.42,24.5,24.38,24.5,302900.0,19.3149,19.3782,19.2833,19.3782,302900.0
2009-04-13 15:30:00,24.5,24.5,24.43,24.5,330700.0,19.3782,19.3782,19.3228,19.3782,330700.0
2009-04-13 15:40:00,24.5,24.55,24.46,24.48,450700.0,19.3782,19.4177,19.3466,19.3624,450700.0
2009-04-13 15:50:00,24.48,24.54,24.33,24.35,669100.0,19.3624,19.4098,19.2437,19.2596,669100.0
2009-04-14 09:30:00,24.18,24.18,23.68,23.75,257400.0,19.1251,19.1251,18.7296,18.785,257400.0
2009-04-14 09:40:00,23.75,24.06,23.74,24.05,278300.0,18.785,19.0302,18.7771,19.0223,278300.0
2009-04-14 09:50:00,24.05,24.06,23.82,23.9,222600.0,19.0223,19.0302,18.8404,18.9036,222600.0
2009-04-14 10:00:00,23.91,23.92,23.78,23.9,164400.0,18.9115,18.9194,18.8087,18.9036,164400.0
2009-04-14 10:10:00,23.9,24.45,23.9,24.4,406000.0,18.9036,19.3387,18.9036,19.2991,406000.0
2009-04-14 10:20:00,24.4,24.44,24.2,24.44,245000.0,19.2991,19.3307,19.1409,19.3307,245000.0
2009-04-14 10:30:00,24.44,24.67,24.4,24.54,302900.0,19.3307,19.5127,19.2991,19.4098,302900.0
2009-04-14 10:40:00,24.55,24.74,24.49,24.74,279100.0,19.4177,19.568,19.3703,19.568,279100.0
2009-04-14 10:50:00,24.74,24.83,24.7,24.81,410300.0,19.568,19.6392,19.5364,19.6234,410300.0
2009-04-14 11:00:00,24.81,24.87,24.73,24.76,330700.0,19.6234,19.6708,19.5601,19.5838,330700.0
2009-04-14 11:10:00,24.76,24.77,24.61,24.65,244700.0,19.5838,19.5918,19.4652,19.4968,244700.0
2009-04-14 11:20:00,24.65,24.67,24.46,24.47,349500.0,19.4968,19.5127,19.3466,19.3545,349500.0
2009-04-14 11:30:00,24.48,24.6,24.41,24.45,195800.0,19.3624,19.4573,19.307,19.3387,195800.0
2009-04-14 11:40:00,24.46,24.64,24.42,24.6,196900.0,19.3466,19.4889,19.3149,19.4573,196900.0
2009-04-14 11:50:00,24.61,24.66,24.51,24.66,116100.0,19.4652,19.5047,19.3861,19.5047,116100.0
2009-04-14 12:00:00,24.66,24.66,24.53,24.54,56300.0,19.5047,19.5047,19.4019,19.4098,56300.0
2009-04-14 12:10:00,24.53,24.57,24.48,24.56,79900.0,19.4019,19.4336,19.3624,19.4257,79900.0
2009-04-14 12:20:00,24.55,24.58,24.46,24.47,188600.0,19.4177,19.4415,19.3466,19.3545,188600.0
2009-04-14 12:30:00,24.47,24.51,24.45,24.49,132800.0,19.3545,19.3861,19.3387,19.3703,132800.0
2009-04-14 12:40:00,24.5,24.53,24.24,24.3,282900.0,19.3782,19.4019,19.1726,19.22,282900.0
2009-04-14 12:50:00,24.3,24.35,24.25,24.32,215100.0,19.22,19.2596,19.1805,19.2358,215100.0
2009-04-14 13:00:00,24.31,24.34,24.23,24.31,98700.0,19.2279,19.2516,19.1646,19.2279,98700.0
2009-04-14 13:10:00,24.3,24.42,24.26,24.41,126500.0,19.22,19.3149,19.1884,19.307,126500.0
2009-04-14 13:20:00,24.42,24.57,24.39,24.55,260700.0,19.3149,19.4336,19.2912,19.4177,260700.0
2009-04-14 13:30:00,24.55,24.6,24.43,24.43,121400.0,19.4177,19.4573,19.3228,19.3228,121400.0
2009-04-14 13:40:00,24.44,24.53,24.44,24.5,143000.0,19.3307,19.4019,19.3307,19.3782,143000.0
2009-04-14 13:50:00,24.5,24.53,24.47,24.51,134500.0,19.3782,19.4019,19.3545,19.3861,134500.0
2009-04-14 14:00:00,24.5,24.52,24.47,24.52,170400.0,19.3782,19.394,19.3545,19.394,170400.0
2009-04-14 14:10:00,24.51,24.63,24.47,24.63,241100.0,19.3861,19.481,19.3545,19.481,241100.0
2009-04-14 14:20:00,24.64,24.67,24.57,24.6,261000.0,19.4889,19.5127,19.4336,19.4573,261000.0
2009-04-14 14:30:00,24.6,24.63,24.54,24.59,210200.0,19.4573,19.481,19.4098,19.4494,210200.0
2009-04-14 14:40:00,24.59,24.6,24.46,24.48,216700.0,19.4494,19.4573,19.3466,19.3624,216700.0
2009-04-14 14:50:00,24.48,24.53,24.38,24.53,187900.0,19.3624,19.4019,19.2833,19.4019,187900.0
2009-04-14 15:00:00,24.52,24.57,24.33,24.34,189300.0,19.394,19.4336,19.2437,19.2516,189300.0
2009-04-14 15:10:00,24.34,24.54,24.32,24.53,472200.0,19.2516,19.4098,19.2358,19.4019,472200.0
2009-04-14 15:20:00,24.53,24.56,24.33,24.39,295000.0,19.4019,19.4257,19.2437,19.2912,295000.0
2009-04-14 15:30:00,24.39,24.6,24.34,24.51,791200.0,19.2912,19.4573,19.2516,19.3861,791200.0
2009-04-14 15:40:00,24.5,24.73,24.49,24.68,776400.0,19.3782,19.5601,19.3703,19.5206,776400.0
2009-04-14 15:50:00,24.67,24.79,24.46,24.5,1060200.0,19.5127,19.6076,19.3466,19.3782,1060200.0
2009-04-15 09:30:00,24.34,24.99,24.12,24.99,580000.0,19.2516,19.7658,19.0776,19.7658,580000.0
2009-04-15 09:40:00,24.99,25.55,24.97,25.46,799200.0,19.7658,20.2087,19.7499,20.1375,799200.0
2009-04-15 09:50:00,25.46,25.61,25.39,25.58,459800.0,20.1375,20.2561,20.0821,20.2324,459800.0
2009-04-15 10:00:00,25.56,25.78,25.44,25.78,664800.0,20.2166,20.3906,20.1217,20.3906,664800.0
2009-04-15 10:10:00,25.77,25.85,25.49,25.56,601400.0,20.3827,20.446,20.1612,20.2166,601400.0
2009-04-15 10:20:00,25.55,25.71,25.54,25.58,482800.0,20.2087,20.3352,20.2008,20.2324,482800.0
2009-04-15 10:30:00,25.58,25.66,25.46,25.46,631600.0,20.2324,20.2957,20.1375,20.1375,631600.0
2009-04-15 10:40:00,25.45,25.45,25.17,25.23,914200.0,20.1296,20.1296,19.9081,19.9556,914200.0
2009-04-15 10:50:00,25.23,25.24,24.76,24.85,766700.0,19.9556,19.9635,19.5838,19.655,766700.0
2009-04-15 11:00:00,24.85,24.99,24.83,24.92,418800.0,19.655,19.7658,19.6392,19.7104,418800.0
2009-04-15 11:10:00,24.92,25.0,24.89,24.91,442600.0,19.7104,19.7737,19.6867,19.7025,442600.0
2009-04-15 11:20:00,24.92,24.94,24.8,24.88,301900.0,19.7104,19.7262,19.6155,19.6788,301900.0
2009-04-15 11:30:00,24.88,24.93,24.86,24.92,213500.0,19.6788,19.7183,19.6629,19.7104,213500.0
2009-04-15 11:40:00,24.91,24.93,24.81,24.89,153700.0,19.7025,19.7183,19.6234,19.6867,153700.0
2009-04-15 11:50:00,24.88,24.92,24.84,24.9,130400.0,19.6788,19.7104,19.6471,19.6946,130400.0
2009-04-15 12:00:00,24.91,24.94,24.88,24.9,182700.0,19.7025,19.7262,19.6788,19.6946,182700.0
2009-04-15 12:10:00,24.9,24.9,24.81,24.84,101800.0,19.6946,19.6946,19.6234,19.6471,101800.0
2009-04-15 12:20:00,24.84,24.9,24.72,24.72,126100.0,19.6471,19.6946,19.5522,19.5522,126100.0
2009-04-15 12:30:00,24.72,24.75,24.57,24.6,273800.0,19.5522,19.5759,19.4336,19.4573,273800.0
2009-04-15 12:40:00,24.6,24.64,24.47,24.6,202000.0,19.4573,19.4889,19.3545,19.4573,202000.0
2009-04-15 12:50:00,24.6,24.6,24.53,24.54,137400.0,19.4573,19.4573,19.4019,19.4098,137400.0
2009-04-15 13:00:00,24.54,24.59,24.35,24.4,270500.0,19.4098,19.4494,19.2596,19.2991,270500.0
2009-04-15 13:10:00,24.4,24.4,24.25,24.26,293900.0,19.2991,19.2991,19.1805,19.1884,293900.0
2009-04-15 13:20:00,24.25,24.39,24.25,24.36,144900.0,19.1805,19.2912,19.1805,19.2675,144900.0
2009-04-15 13:30:00,24.36,24.44,24.32,24.39,136600.0,19.2675,19.3307,19.2358,19.2912,136600.0
2009-04-15 13:40:00,24.38,24.39,24.17,24.2,177100.0,19.2833,19.2912,19.1172,19.1409,177100.0
2009-04-15 13:50:00,24.19,24.3,24.18,24.29,143400.0,19.133,19.22,19.1251,19.2121,143400.0
2009-04-15 14:00:00,24.27,24.34,24.24,24.3,340800.0,19.1963,19.2516,19.1726,19.22,340800.0
2009-04-15 14:10:00,24.3,24.37,24.19,24.2,296600.0,19.22,19.2754,19.133,19.1409,296600.0
2009-04-15 14:20:00,24.2,24.25,24.17,24.22,165500.0,19.1409,19.1805,19.1172,19.1567,165500.0
2009-04-15 14:30:00,24.22,24.27,24.17,24.17,267000.0,19.1567,19.1963,19.1172,19.1172,267000.0
2009-04-15 14:40:00,24.17,24.28,24.08,24.27,250200.0,19.1172,19.2042,19.046,19.1963,250200.0
2009-04-15 14:50:00,24.28,24.3,24.13,24.19,233900.0,19.2042,19.22,19.0855,19.133,233900.0
2009-04-15 15:00:00,24.18,24.25,24.15,24.16,305400.0,19.1251,19.1805,19.1014,19.1093,305400.0
2009-04-15 15:10:00,24.16,24.85,24.16,24.77,836600.0,19.1093,19.655,19.1093,19.5918,836600.0
2009-04-15 15:20:00,24.76,25.15,24.76,25.05,985000.0,19.5838,19.8923,19.5838,19.8132,985000.0
2009-04-15 15:30:00,25.05,25.17,25.0,25.06,649600.0,19.8132,19.9081,19.7737,19.8211,649600.0
2009-04-15 15:40:00,25.05,25.18,24.94,25.02,535500.0,19.8132,19.916,19.7262,19.7895,535500.0
2009-04-15 15:50:00,25.02,25.15,24.97,25.11,606300.0,19.7895,19.8923,19.7499,19.8607,606300.0
2009-04-16 09:30:00,25.32,26.1,25.05,25.64,502300.0,20.0268,20.6437,19.8132,20.2799,502300.0
2009-04-16 09:40:00,25.63,25.63,24.51,25.01,831100.0,20.272,20.272,19.3861,19.7816,831100.0
2009-04-16 09:50:00,25.01,25.09,24.96,24.97,264100.0,19.7816,19.8449,19.742,19.7499,264100.0
2009-04-16 10:00:00,24.98,25.03,24.76,24.92,373700.0,19.7579,19.7974,19.5838,19.7104,373700.0
2009-04-16 10:10:00,24.91,24.99,24.83,24.88,223000.0,19.7025,19.7658,19.6392,19.6788,223000.0
2009-04-16 10:20:00,24.88,24.9,24.81,24.83,264600.0,19.6788,19.6946,19.6234,19.6392,264600.0
2009-04-16 10:30:00,24.84,24.86,24.7,24.73,211200.0,19.6471,19.6629,19.5364,19.5601,211200.0
2009-04-16 10:40:00,24.73,24.73,24.48,24.53,254100.0,19.5601,19.5601,19.3624,19.4019,254100.0
2009-04-16 10:50:00,24.54,24.55,24.37,24.41,360200.0,19.4098,19.4177,19.2754,19.307,360200.0
2009-04-16 11:00:00,24.42,24.55,24.34,24.46,416800.0,19.3149,19.4177,19.2516,19.3466,416800.0
2009-04-16 11:10:00,24.46,24.48,24.31,24.31,204100.0,19.3466,19.3624,19.2279,19.2279,204100.0
2009-04-16 11:20:00,24.31,24.32,23.96,23.99,499600.0,19.2279,19.2358,18.9511,18.9748,499600.0
2009-04-16 11:30:00,24.0,24.11,23.84,24.05,548200.0,18.9827,19.0697,18.8562,19.0223,548200.0
2009-04-16 11:40:00,24.06,24.15,24.05,24.08,246100.0,19.0302,19.1014,19.0223,19.046,246100.0
2009-04-16 11:50:00,24.08,24.18,24.06,24.07,157400.0,19.046,19.1251,19.0302,19.0381,157400.0
2009-04-16 12:00:00,24.07,24.07,23.93,23.98,139800.0,19.0381,19.0381,18.9274,18.9669,139800.0
2009-04-16 12:10:00,23.99,24.07,23.98,24.06,156600.0,18.9748,19.0381,18.9669,19.0302,156600.0
2009-04-16 12:20:00,24.07,24.08,23.97,24.05,151100.0,19.0381,19.046,18.959,19.0223,151100.0
2009-04-16 12:30:00,24.06,24.07,24.02,24.03,132300.0,19.0302,19.0381,18.9985,19.0065,132300.0
2009-04-16 12:40:00,24.03,24.05,23.99,24.03,150300.0,19.0065,19.0223,18.9748,19.0065,150300.0
2009-04-16 12:50:00,24.03,24.06,23.98,24.01,210900.0,19.0065,19.0302,18.9669,18.9906,210900.0
2009-04-16 13:00:00,24.01,24.09,23.92,23.96,219500.0,18.9906,19.0539,18.9194,18.9511,219500.0
2009-04-16 13:10:00,23.96,24.0,23.9,23.95,188100.0,18.9511,18.9827,18.9036,18.9432,188100.0
2009-04-16 13:20:00,23.94,23.97,23.9,23.92,122400.0,18.9353,18.959,18.9036,18.9194,122400.0
2009-04-16 13:30:00,23.92,23.94,23.75,23.77,205200.0,18.9194,18.9353,18.785,18.8008,205200.0
2009-04-16 13:40:00,23.76,23.78,23.69,23.73,170200.0,18.7929,18.8087,18.7375,18.7692,170200.0
2009-04-16 13:50:00,23.74,23.85,23.67,23.84,196200.0,18.7771,18.8641,18.7217,18.8562,196200.0
2009-04-16 14:00:00,23.84,23.94,23.82,23.9,226100.0,18.8562,18.9353,18.8404,18.9036,226100.0
2009-04-16 14:10:00,23.9,23.93,23.85,23.88,262000.0,18.9036,18.9274,18.8641,18.8878,262000.0
2009-04-16 14:20:00,23.87,24.01,23.86,24.0,381100.0,18.8799,18.9906,18.872,18.9827,381100.0
2009-04-16 14:30:00,24.0,24.27,23.98,24.21,396800.0,18.9827,19.1963,18.9669,19.1488,396800.0
2009-04-16 14:40:00,24.22,24.25,24.18,24.18,199400.0,19.1567,19.1805,19.1251,19.1251,199400.0
2009-04-16 14:50:00,24.18,24.36,24.18,24.31,460600.0,19.1251,19.2675,19.1251,19.2279,460600.0
2009-04-16 15:00:00,24.31,24.38,24.22,24.24,444800.0,19.2279,19.2833,19.1567,19.1726,444800.0
2009-04-16 15:10:00,24.23,24.45,24.23,24.45,292400.0,19.1646,19.3387,19.1646,19.3387,292400.0
2009-04-16 15:20:00,24.44,24.51,24.4,24.41,381900.0,19.3307,19.3861,19.2991,19.307,381900.0
2009-04-16 15:30:00,24.4,24.46,24.32,24.41,303000.0,19.2991,19.3466,19.2358,19.307,303000.0
2009-04-16 15:40:00,24.41,24.45,24.2,24.28,428200.0,19.307,19.3387,19.1409,19.2042,428200.0
2009-04-16 15:50:00,24.28,24.43,24.28,24.35,655700.0,19.2042,19.3228,19.2042,19.2596,655700.0
2009-04-17 09:30:00,24.41,24.41,23.1,23.35,2285500.0,19.307,19.307,18.2709,18.4686,2285500.0
2009-04-17 09:40:00,23.35,23.44,23.21,23.34,441500.0,18.4686,18.5398,18.3579,18.4607,441500.0
2009-04-17 09:50:00,23.34,23.43,23.23,23.29,539200.0,18.4607,18.5319,18.3737,18.4212,539200.0
2009-04-17 10:00:00,23.29,23.79,23.26,23.74,732200.0,18.4212,18.8166,18.3974,18.7771,732200.0
2009-04-17 10:10:00,23.73,23.75,23.49,23.71,340500.0,18.7692,18.785,18.5793,18.7534,340500.0
2009-04-17 10:20:00,23.72,23.77,23.6,23.63,349200.0,18.7613,18.8008,18.6663,18.6901,349200.0
2009-04-17 10:30:00,23.63,23.73,23.61,23.62,231500.0,18.6901,18.7692,18.6743,18.6822,231500.0
2009-04-17 10:40:00,23.62,23.69,23.6,23.6,287100.0,18.6822,18.7375,18.6663,18.6663,287100.0
2009-04-17 10:50:00,23.6,23.62,23.42,23.44,259500.0,18.6663,18.6822,18.524,18.5398,259500.0
2009-04-17 11:00:00,23.44,23.46,23.16,23.25,244000.0,18.5398,18.5556,18.3183,18.3895,244000.0
2009-04-17 11:10:00,23.26,23.32,23.25,23.26,128100.0,18.3974,18.4449,18.3895,18.3974,128100.0
2009-04-17 11:20:00,23.26,23.49,23.25,23.48,216600.0,18.3974,18.5793,18.3895,18.5714,216600.0
2009-04-17 11:30:00,23.48,23.61,23.44,23.45,233500.0,18.5714,18.6743,18.5398,18.5477,233500.0
2009-04-17 11:40:00,23.44,23.44,23.25,23.3,293100.0,18.5398,18.5398,18.3895,18.4291,293100.0
2009-04-17 11:50:00,23.3,23.37,23.27,23.29,253000.0,18.4291,18.4844,18.4053,18.4212,253000.0
2009-04-17 12:00:00,23.3,23.4,23.27,23.37,130500.0,18.4291,18.5082,18.4053,18.4844,130500.0
2009-04-17 12:10:00,23.36,23.41,23.31,23.35,135300.0,18.4765,18.5161,18.437,18.4686,135300.0
2009-04-17 12:20:00,23.35,23.5,23.35,23.49,148800.0,18.4686,18.5873,18.4686,18.5793,148800.0
2009-04-17 12:30:00,23.49,23.49,23.37,23.45,177000.0,18.5793,18.5793,18.4844,18.5477,177000.0
2009-04-17 12:40:00,23.44,23.6,23.44,23.6,221900.0,18.5398,18.6663,18.5398,18.6663,221900.0
2009-04-17 12:50:00,23.59,23.65,23.52,23.64,218800.0,18.6584,18.7059,18.6031,18.698,218800.0
2009-04-17 13:00:00,23.64,23.76,23.62,23.74,235100.0,18.698,18.7929,18.6822,18.7771,235100.0
2009-04-17 13:10:00,23.74,23.8,23.67,23.8,172300.0,18.7771,18.8245,18.7217,18.8245,172300.0
2009-04-17 13:20:00,23.8,23.91,23.76,23.84,293300.0,18.8245,18.9115,18.7929,18.8562,293300.0
2009-04-17 13:30:00,23.83,24.0,23.83,23.98,239000.0,18.8483,18.9827,18.8483,18.9669,239000.0
2009-04-17 13:40:00,23.99,24.09,23.96,23.99,209400.0,18.9748,19.0539,18.9511,18.9748,209400.0
2009-04-17 13:50:00,23.99,24.05,23.98,24.05,104300.0,18.9748,19.0223,18.9669,19.0223,104300.0
2009-04-17 14:00:00,24.04,24.08,23.95,23.98,193300.0,19.0144,19.046,18.9432,18.9669,193300.0
2009-04-17 14:10:00,23.99,24.06,23.99,24.0,339300.0,18.9748,19.0302,18.9748,18.9827,339300.0
2009-04-17 14:20:00,24.0,24.05,23.96,24.04,349900.0,18.9827,19.0223,18.9511,19.0144,349900.0
2009-04-17 14:30:00,24.04,24.25,24.03,24.23,193100.0,19.0144,19.1805,19.0065,19.1646,193100.0
2009-04-17 14:40:00,24.24,24.25,24.05,24.05,239600.0,19.1726,19.1805,19.0223,19.0223,239600.0
2009-04-17 14:50:00,24.04,24.08,23.98,24.01,194100.0,19.0144,19.046,18.9669,18.9906,194100.0
2009-04-17 15:00:00,24.01,24.15,24.01,24.14,156300.0,18.9906,19.1014,18.9906,19.0935,156300.0
2009-04-17 15:10:00,24.14,24.21,24.13,24.19,198000.0,19.0935,19.1488,19.0855,19.133,198000.0
2009-04-17 15:20:00,24.18,24.25,24.1,24.24,279200.0,19.1251,19.1805,19.0618,19.1726,279200.0
2009-04-17 15:30:00,24.24,24.33,24.17,24.32,325200.0,19.1726,19.2437,19.1172,19.2358,325200.0
2009-04-17 15:40:00,24.31,24.4,24.23,24.27,471500.0,19.2279,19.2991,19.1646,19.1963,471500.0
2009-04-17 15:50:00,24.27,24.28,24.14,24.16,525700.0,19.1963,19.2042,19.0935,19.1093,525700.0
2009-04-20 09:30:00,23.52,24.53,23.52,24.53,524800.0,18.6031,19.4019,18.6031,19.4019,524800.0
2009-04-20 09:40:00,24.52,24.71,24.22,24.65,429100.0,19.394,19.5443,19.1567,19.4968,429100.0
2009-04-20 09:50:00,24.66,24.77,24.51,24.62,607200.0,19.5047,19.5918,19.3861,19.4731,607200.0
2009-04-20 10:00:00,24.62,24.87,24.61,24.83,353000.0,19.4731,19.6708,19.4652,19.6392,353000.0
2009-04-20 10:10:00,24.82,24.83,24.42,24.62,327100.0,19.6313,19.6392,19.3149,19.4731,327100.0
2009-04-20 10:20:00,24.62,24.67,24.5,24.5,247000.0,19.4731,19.5127,19.3782,19.3782,247000.0
2009-04-20 10:30:00,24.51,24.51,24.32,24.34,307100.0,19.3861,19.3861,19.2358,19.2516,307100.0
2009-04-20 10:40:00,24.34,24.36,24.07,24.09,398900.0,19.2516,19.2675,19.0381,19.0539,398900.0
2009-04-20 10:50:00,24.1,24.21,24.0,24.04,213800.0,19.0618,19.1488,18.9827,19.0144,213800.0
2009-04-20 11:00:00,24.04,24.05,23.86,24.03,231800.0,19.0144,19.0223,18.872,19.0065,231800.0
2009-04-20 11:10:00,24.04,24.09,23.95,24.01,155000.0,19.0144,19.0539,18.9432,18.9906,155000.0
2009-04-20 11:20:00,24.01,24.04,23.9,24.02,153100.0,18.9906,19.0144,18.9036,18.9985,153100.0
2009-04-20 11:30:00,24.04,24.1,24.01,24.05,98300.0,19.0144,19.0618,18.9906,19.0223,98300.0
2009-04-20 11:40:00,24.05,24.13,24.03,24.09,143500.0,19.0223,19.0855,19.0065,19.0539,143500.0
2009-04-20 11:50:00,24.08,24.16,24.07,24.1,244100.0,19.046,19.1093,19.0381,19.0618,244100.0
2009-04-20 12:00:00,24.09,24.1,23.94,24.0,161400.0,19.0539,19.0618,18.9353,18.9827,161400.0
2009-04-20 12:10:00,23.99,24.1,23.92,24.09,109700.0,18.9748,19.0618,18.9194,19.0539,109700.0
2009-04-20 12:20:00,24.1,24.17,24.1,24.11,140500.0,19.0618,19.1172,19.0618,19.0697,140500.0
2009-04-20 12:30:00,24.1,24.18,24.08,24.11,122200.0,19.0618,19.1251,19.046,19.0697,122200.0
2009-04-20 12:40:00,24.1,24.13,24.06,24.09,73500.0,19.0618,19.0855,19.0302,19.0539,73500.0
2009-04-20 12:50:00,24.09,24.18,24.08,24.14,104800.0,19.0539,19.1251,19.046,19.0935,104800.0
2009-04-20 13:00:00,24.14,24.15,23.94,23.94,132300.0,19.0935,19.1014,18.9353,18.9353,132300.0
2009-04-20 13:10:00,23.94,23.95,23.86,23.9,134200.0,18.9353,18.9432,18.872,18.9036,134200.0
2009-04-20 13:20:00,23.91,24.0,23.9,23.95,226600.0,18.9115,18.9827,18.9036,18.9432,226600.0
2009-04-20 13:30:00,23.95,24.05,23.93,24.05,93800.0,18.9432,19.0223,18.9274,19.0223,93800.0
2009-04-20 13:40:00,24.04,24.11,24.02,24.1,136500.0,19.0144,19.0697,18.9985,19.0618,136500.0
2009-04-20 13:50:00,24.11,24.24,24.1,24.18,147300.0,19.0697,19.1726,19.0618,19.1251,147300.0
2009-04-20 14:00:00,24.18,24.18,24.1,24.11,141300.0,19.1251,19.1251,19.0618,19.0697,141300.0
2009-04-20 14:10:00,24.11,24.17,24.1,24.13,123800.0,19.0697,19.1172,19.0618,19.0855,123800.0
2009-04-20 14:20:00,24.14,24.29,24.13,24.28,188900.0,19.0935,19.2121,19.0855,19.2042,188900.0
2009-04-20 14:30:00,24.28,24.29,24.2,24.28,180700.0,19.2042,19.2121,19.1409,19.2042,180700.0
2009-04-20 14:40:00,24.27,24.38,24.25,24.28,265000.0,19.1963,19.2833,19.1805,19.2042,265000.0
2009-04-20 14:50:00,24.28,24.29,24.13,24.16,235800.0,19.2042,19.2121,19.0855,19.1093,235800.0
2009-04-20 15:00:00,24.16,24.28,24.16,24.21,231400.0,19.1093,19.2042,19.1093,19.1488,231400.0
2009-04-20 15:10:00,24.21,24.27,24.1,24.14,245300.0,19.1488,19.1963,19.0618,19.0935,245300.0
2009-04-20 15:20:00,24.14,24.26,24.11,24.25,287800.0,19.0935,19.1884,19.0697,19.1805,287800.0
2009-04-20 15:30:00,24.25,24.34,24.22,24.23,380800.0,19.1805,19.2516,19.1567,19.1646,380800.0
2009-04-20 15:40:00,24.23,24.45,24.2,24.41,519800.0,19.1646,19.3387,19.1409,19.307,519800.0
2009-04-20 15:50:00,24.4,24.42,24.16,24.23,545800.0,19.2991,19.3149,19.1093,19.1646,545800.0
2009-04-21 09:30:00,25.38,25.71,24.53,24.53,1758000.0,20.0742,20.3352,19.4019,19.4019,1758000.0
2009-04-21 09:40:00,24.54,24.68,23.73,24.03,1262100.0,19.4098,19.5206,18.7692,19.0065,1262100.0
2009-04-21 09:50:00,24.07,24.18,23.7,23.7,847300.0,19.0381,19.1251,18.7454,18.7454,847300.0
2009-04-21 10:00:00,23.7,23.8,22.97,23.2,990200.0,18.7454,18.8245,18.168,18.35,990200.0
2009-04-21 10:10:00,23.2,23.69,23.2,23.66,1209900.0,18.35,18.7375,18.35,18.7138,1209900.0
2009-04-21 10:20:00,23.68,23.76,23.43,23.45,605500.0,18.7296,18.7929,18.5319,18.5477,605500.0
2009-04-21 10:30:00,23.46,23.55,23.33,23.38,520600.0,18.5556,18.6268,18.4528,18.4923,520600.0
2009-04-21 10:40:00,23.38,23.65,23.18,23.2,595800.0,18.4923,18.7059,18.3341,18.35,595800.0
2009-04-21 10:50:00,23.21,23.23,23.01,23.1,426400.0,18.3579,18.3737,18.1997,18.2709,426400.0
2009-04-21 11:00:00,23.1,23.14,22.83,22.91,795700.0,18.2709,18.3025,18.0573,18.1206,795700.0
2009-04-21 11:10:00,22.92,23.1,22.84,22.89,651800.0,18.1285,18.2709,18.0652,18.1048,651800.0
2009-04-21 11:20:00,22.89,23.0,22.84,22.92,384800.0,18.1048,18.1918,18.0652,18.1285,384800.0
2009-04-21 11:30:00,22.92,23.08,22.91,23.08,402100.0,18.1285,18.2551,18.1206,18.2551,402100.0
2009-04-21 11:40:00,23.07,23.45,23.06,23.45,867100.0,18.2471,18.5477,18.2392,18.5477,867100.0
2009-04-21 11:50:00,23.44,23.47,23.24,23.31,396400.0,18.5398,18.5635,18.3816,18.437,396400.0
2009-04-21 12:00:00,23.31,23.34,23.13,23.15,278100.0,18.437,18.4607,18.2946,18.3104,278100.0
2009-04-21 12:10:00,23.15,23.15,23.03,23.08,164500.0,18.3104,18.3104,18.2155,18.2551,164500.0
2009-04-21 12:20:00,23.08,23.14,23.02,23.04,444400.0,18.2551,18.3025,18.2076,18.2234,444400.0
2009-04-21 12:30:00,23.04,23.12,23.02,23.05,165900.0,18.2234,18.2867,18.2076,18.2313,165900.0
2009-04-21 12:40:00,23.04,23.09,22.92,23.0,344800.0,18.2234,18.263,18.1285,18.1918,344800.0
2009-04-21 12:50:00,23.0,23.03,22.85,22.88,240400.0,18.1918,18.2155,18.0731,18.0969,240400.0
2009-04-21 13:00:00,22.88,22.98,22.88,22.95,266300.0,18.0969,18.176,18.0969,18.1522,266300.0
2009-04-21 13:10:00,22.96,23.07,22.95,23.01,220900.0,18.1601,18.2471,18.1522,18.1997,220900.0
2009-04-21 13:20:00,23.01,23.04,22.95,23.03,208700.0,18.1997,18.2234,18.1522,18.2155,208700.0
2009-04-21 13:30:00,23.03,23.06,23.01,23.06,160400.0,18.2155,18.2392,18.1997,18.2392,160400.0
2009-04-21 13:40:00,23.06,23.08,22.9,22.97,440100.0,18.2392,18.2551,18.1127,18.168,440100.0
2009-04-21 13:50:00,22.97,23.01,22.89,23.0,180300.0,18.168,18.1997,18.1048,18.1918,180300.0
2009-04-21 14:00:00,23.0,23.06,22.95,22.96,244700.0,18.1918,18.2392,18.1522,18.1601,244700.0
2009-04-21 14:10:00,22.97,22.97,22.86,22.89,282900.0,18.168,18.168,18.081,18.1048,282900.0
2009-04-21 14:20:00,22.89,23.03,22.86,23.03,227500.0,18.1048,18.2155,18.081,18.2155,227500.0
2009-04-21 14:30:00,23.03,23.13,22.97,22.99,396400.0,18.2155,18.2946,18.168,18.1839,396400.0
2009-04-21 14:40:00,22.99,23.06,22.97,23.04,203600.0,18.1839,18.2392,18.168,18.2234,203600.0
2009-04-21 14:50:00,23.04,23.09,22.99,23.0,535800.0,18.2234,18.263,18.1839,18.1918,535800.0
2009-04-21 15:00:00,23.0,23.08,22.96,23.06,659800.0,18.1918,18.2551,18.1601,18.2392,659800.0
2009-04-21 15:10:00,23.06,23.23,23.06,23.21,910800.0,18.2392,18.3737,18.2392,18.3579,910800.0
2009-04-21 15:20:00,23.2,23.23,23.08,23.09,811300.0,18.35,18.3737,18.2551,18.263,811300.0
2009-04-21 15:30:00,23.09,23.1,22.95,23.0,782900.0,18.263,18.2709,18.1522,18.1918,782900.0
2009-04-21 15:40:00,22.99,23.02,22.79,22.88,825800.0,18.1839,18.2076,18.0257,18.0969,825800.0
2009-04-21 15:50:00,22.88,22.94,22.72,22.78,1837900.0,18.0969,18.1443,17.9703,18.0178,1837900.0
2009-04-22 09:30:00,22.86,23.33,22.5,22.93,881400.0,18.081,18.4528,17.7963,18.1364,881400.0
2009-04-22 09:40:00,22.92,23.0,22.57,22.87,529200.0,18.1285,18.1918,17.8517,18.089,529200.0
2009-04-22 09:50:00,22.86,23.12,22.82,23.1,758000.0,18.081,18.2867,18.0494,18.2709,758000.0
2009-04-22 10:00:00,23.1,23.19,22.99,23.0,944600.0,18.2709,18.3421,18.1839,18.1918,944600.0
2009-04-22 10:10:00,23.0,23.04,22.88,22.89,411000.0,18.1918,18.2234,18.0969,18.1048,411000.0
2009-04-22 10:20:00,22.89,22.96,22.68,22.69,413700.0,18.1048,18.1601,17.9387,17.9466,413700.0
2009-04-22 10:30:00,22.7,23.01,22.6,23.01,741100.0,17.9545,18.1997,17.8754,18.1997,741100.0
2009-04-22 10:40:00,23.0,23.11,22.97,23.04,598000.0,18.1918,18.2788,18.168,18.2234,598000.0
2009-04-22 10:50:00,23.04,23.07,23.01,23.04,194800.0,18.2234,18.2471,18.1997,18.2234,194800.0
2009-04-22 11:00:00,23.04,23.06,23.0,23.05,256600.0,18.2234,18.2392,18.1918,18.2313,256600.0
2009-04-22 11:10:00,23.04,23.13,23.02,23.1,514300.0,18.2234,18.2946,18.2076,18.2709,514300.0
2009-04-22 11:20:00,23.11,23.14,23.03,23.09,316500.0,18.2788,18.3025,18.2155,18.263,316500.0
2009-04-22 11:30:00,23.1,23.13,23.06,23.13,173100.0,18.2709,18.2946,18.2392,18.2946,173100.0
2009-04-22 11:40:00,23.13,23.19,23.07,23.09,203300.0,18.2946,18.3421,18.2471,18.263,203300.0
2009-04-22 11:50:00,23.08,23.09,22.99,23.06,184600.0,18.2551,18.263,18.1839,18.2392,184600.0
2009-04-22 12:00:00,23.07,23.08,22.97,23.01,119200.0,18.2471,18.2551,18.168,18.1997,119200.0
2009-04-22 12:10:00,23.0,23.02,22.98,23.01,80500.0,18.1918,18.2076,18.176,18.1997,80500.0
2009-04-22 12:20:00,23.01,23.08,22.98,23.04,128900.0,18.1997,18.2551,18.176,18.2234,128900.0
2009-04-22 12:30:00,23.04,23.09,23.02,23.07,160100.0,18.2234,18.263,18.2076,18.2471,160100.0
2009-04-22 12:40:00,23.08,23.1,22.99,23.0,291900.0,18.2551,18.2709,18.1839,18.1918,291900.0
2009-04-22 12:50:00,23.0,23.0,22.95,22.97,143000.0,18.1918,18.1918,18.1522,18.168,143000.0
2009-04-22 13:00:00,22.96,22.99,22.91,22.95,147000.0,18.1601,18.1839,18.1206,18.1522,147000.0
2009-04-22 13:10:00,22.95,22.98,22.9,22.94,141700.0,18.1522,18.176,18.1127,18.1443,141700.0
2009-04-22 13:20:00,22.95,23.0,22.93,22.99,119100.0,18.1522,18.1918,18.1364,18.1839,119100.0
2009-04-22 13:30:00,22.99,23.02,22.97,22.98,162500.0,18.1839,18.2076,18.168,18.176,162500.0
2009-04-22 13:40:00,22.97,23.01,22.97,23.0,83600.0,18.168,18.1997,18.168,18.1918,83600.0
2009-04-22 13:50:00,23.0,23.01,22.95,22.97,1230500.0,18.1918,18.1997,18.1522,18.168,1230500.0
2009-04-22 14:00:00,22.97,23.16,22.95,23.15,406000.0,18.168,18.3183,18.1522,18.3104,406000.0
2009-04-22 14:10:00,23.15,23.24,23.14,23.21,449600.0,18.3104,18.3816,18.3025,18.3579,449600.0
2009-04-22 14:20:00,23.2,23.46,23.18,23.43,640100.0,18.35,18.5556,18.3341,18.5319,640100.0
2009-04-22 14:30:00,23.43,23.63,23.41,23.42,467200.0,18.5319,18.6901,18.5161,18.524,467200.0
2009-04-22 14:40:00,23.42,23.42,23.27,23.33,372100.0,18.524,18.524,18.4053,18.4528,372100.0
2009-04-22 14:50:00,23.33,23.35,23.24,23.26,441600.0,18.4528,18.4686,18.3816,18.3974,441600.0
2009-04-22 15:00:00,23.25,23.26,23.06,23.15,582800.0,18.3895,18.3974,18.2392,18.3104,582800.0
2009-04-22 15:10:00,23.15,23.31,23.15,23.15,543500.0,18.3104,18.437,18.3104,18.3104,543500.0
2009-04-22 15:20:00,23.15,23.19,23.09,23.1,486400.0,18.3104,18.3421,18.263,18.2709,486400.0
2009-04-22 15:30:00,23.1,23.15,22.9,23.01,630700.0,18.2709,18.3104,18.1127,18.1997,630700.0
2009-04-22 15:40:00,23.01,23.02,22.85,22.94,795000.0,18.1997,18.2076,18.0731,18.1443,795000.0
2009-04-22 15:50:00,22.94,23.01,22.83,22.84,835300.0,18.1443,18.1997,18.0573,18.0652,835300.0
2009-04-23 09:30:00,23.1,23.55,22.81,22.97,963900.0,18.2709,18.6268,18.0415,18.168,963900.0
2009-04-23 09:40:00,22.99,23.09,22.57,22.58,632400.0,18.1839,18.263,17.8517,17.8596,632400.0
2009-04-23 09:50:00,22.59,22.62,22.32,22.34,725700.0,17.8675,17.8912,17.6539,17.6698,725700.0
2009-04-23 10:00:00,22.33,22.35,21.95,22.02,852600.0,17.6618,17.6777,17.3613,17.4166,852600.0
2009-04-23 10:10:00,22.02,22.25,22.02,22.16,270100.0,17.4166,17.5986,17.4166,17.5274,270100.0
2009-04-23 10:20:00,22.15,22.52,22.14,22.51,512400.0,17.5195,17.8121,17.5116,17.8042,512400.0
2009-04-23 10:30:00,22.51,22.69,22.44,22.61,467200.0,17.8042,17.9466,17.7488,17.8833,467200.0
2009-04-23 10:40:00,22.62,22.67,22.49,22.63,476600.0,17.8912,17.9308,17.7884,17.8991,476600.0
2009-04-23 10:50:00,22.64,22.86,22.54,22.81,655000.0,17.907,18.081,17.8279,18.0415,655000.0
2009-04-23 11:00:00,22.81,22.84,22.74,22.78,601200.0,18.0415,18.0652,17.9861,18.0178,601200.0
2009-04-23 11:10:00,22.78,22.79,22.5,22.53,382700.0,18.0178,18.0257,17.7963,17.82,382700.0
2009-04-23 11:20:00,22.54,22.84,22.53,22.83,624600.0,17.8279,18.0652,17.82,18.0573,624600.0
2009-04-23 11:30:00,22.83,23.0,22.78,22.89,545000.0,18.0573,18.1918,18.0178,18.1048,545000.0
2009-04-23 11:40:00,22.89,22.94,22.77,22.77,485700.0,18.1048,18.1443,18.0099,18.0099,485700.0
2009-04-23 11:50:00,22.77,22.8,22.65,22.74,182800.0,18.0099,18.0336,17.9149,17.9861,182800.0
2009-04-23 12:00:00,22.75,22.8,22.65,22.72,154000.0,17.994,18.0336,17.9149,17.9703,154000.0
2009-04-23 12:10:00,22.72,22.85,22.72,22.74,235400.0,17.9703,18.0731,17.9703,17.9861,235400.0
2009-04-23 12:20:00,22.74,22.76,22.64,22.68,157700.0,17.9861,18.002,17.907,17.9387,157700.0
2009-04-23 12:30:00,22.68,22.7,22.62,22.66,96800.0,17.9387,17.9545,17.8912,17.9229,96800.0
2009-04-23 12:40:00,22.65,22.7,22.65,22.69,91400.0,17.9149,17.9545,17.9149,17.9466,91400.0
2009-04-23 12:50:00,22.69,22.7,22.57,22.59,187300.0,17.9466,17.9545,17.8517,17.8675,187300.0
2009-04-23 13:00:00,22.59,22.75,22.59,22.73,104100.0,17.8675,17.994,17.8675,17.9782,104100.0
2009-04-23 13:10:00,22.73,22.81,22.69,22.8,255900.0,17.9782,18.0415,17.9466,18.0336,255900.0
2009-04-23 13:20:00,22.8,22.92,22.77,22.87,280600.0,18.0336,18.1285,18.0099,18.089,280600.0
2009-04-23 13:30:00,22.87,22.93,22.82,22.93,157900.0,18.089,18.1364,18.0494,18.1364,157900.0
2009-04-23 13:40:00,22.93,22.93,22.85,22.9,145500.0,18.1364,18.1364,18.0731,18.1127,145500.0
2009-04-23 13:50:00,22.91,22.97,22.88,22.92,228200.0,18.1206,18.168,18.0969,18.1285,228200.0
2009-04-23 14:00:00,22.92,22.98,22.89,22.95,226200.0,18.1285,18.176,18.1048,18.1522,226200.0
2009-04-23 14:10:00,22.95,22.95,22.86,22.9,161300.0,18.1522,18.1522,18.081,18.1127,161300.0
2009-04-23 14:20:00,22.9,22.94,22.85,22.9,148700.0,18.1127,18.1443,18.0731,18.1127,148700.0
2009-04-23 14:30:00,22.9,23.05,22.89,23.04,287700.0,18.1127,18.2313,18.1048,18.2234,287700.0
2009-04-23 14:40:00,23.04,23.09,22.98,23.01,279100.0,18.2234,18.263,18.176,18.1997,279100.0
2009-04-23 14:50:00,23.01,23.05,22.97,23.0,240000.0,18.1997,18.2313,18.168,18.1918,240000.0
2009-04-23 15:00:00,23.01,23.06,22.92,23.01,435200.0,18.1997,18.2392,18.1285,18.1997,435200.0
2009-04-23 15:10:00,23.01,23.04,22.87,23.01,310700.0,18.1997,18.2234,18.089,18.1997,310700.0
2009-04-23 15:20:00,23.01,23.13,22.95,23.08,467600.0,18.1997,18.2946,18.1522,18.2551,467600.0
2009-04-23 15:30:00,23.08,23.12,22.88,22.89,379100.0,18.2551,18.2867,18.0969,18.1048,379100.0
2009-04-23 15:40:00,22.89,23.16,22.88,23.13,574500.0,18.1048,18.3183,18.0969,18.2946,574500.0
2009-04-23 15:50:00,23.14,23.19,23.09,23.14,660800.0,18.3025,18.3421,18.263,18.3025,660800.0
2009-04-24 09:30:00,23.43,23.5,23.07,23.48,359100.0,18.5319,18.5873,18.2471,18.5714,359100.0
2009-04-24 09:40:00,23.47,23.58,23.41,23.48,215700.0,18.5635,18.6505,18.5161,18.5714,215700.0
2009-04-24 09:50:00,23.47,23.61,23.32,23.38,562000.0,18.5635,18.6743,18.4449,18.4923,562000.0
2009-04-24 10:00:00,23.38,23.44,23.12,23.14,635900.0,18.4923,18.5398,18.2867,18.3025,635900.0
2009-04-24 10:10:00,23.14,23.22,23.05,23.12,441700.0,18.3025,18.3658,18.2313,18.2867,441700.0
2009-04-24 10:20:00,23.13,23.13,22.56,22.75,431600.0,18.2946,18.2946,17.8438,17.994,431600.0
2009-04-24 10:30:00,22.75,22.91,22.72,22.76,608300.0,17.994,18.1206,17.9703,18.002,608300.0
2009-04-24 10:40:00,22.76,23.0,22.75,22.99,366300.0,18.002,18.1918,17.994,18.1839,366300.0
2009-04-24 10:50:00,22.99,23.17,22.97,23.0,384200.0,18.1839,18.3262,18.168,18.1918,384200.0
2009-04-24 11:00:00,23.0,23.14,22.98,23.08,210000.0,18.1918,18.3025,18.176,18.2551,210000.0
2009-04-24 11:10:00,23.07,23.23,23.07,23.12,142900.0,18.2471,18.3737,18.2471,18.2867,142900.0
2009-04-24 11:20:00,23.13,23.16,23.02,23.15,692100.0,18.2946,18.3183,18.2076,18.3104,692100.0
2009-04-24 11:30:00,23.15,23.16,22.96,22.97,286700.0,18.3104,18.3183,18.1601,18.168,286700.0
2009-04-24 11:40:00,22.96,22.97,22.78,22.8,267000.0,18.1601,18.168,18.0178,18.0336,267000.0
2009-04-24 11:50:00,22.79,22.8,22.62,22.64,699000.0,18.0257,18.0336,17.8912,17.907,699000.0
2009-04-24 12:00:00,22.64,22.88,22.64,22.88,263900.0,17.907,18.0969,17.907,18.0969,263900.0
2009-04-24 12:10:00,22.88,23.0,22.87,23.0,246900.0,18.0969,18.1918,18.089,18.1918,246900.0
2009-04-24 12:20:00,23.0,23.09,22.99,23.06,241800.0,18.1918,18.263,18.1839,18.2392,241800.0
2009-04-24 12:30:00,23.06,23.07,23.01,23.07,74000.0,18.2392,18.2471,18.1997,18.2471,74000.0
2009-04-24 12:40:00,23.06,23.06,23.0,23.0,124000.0,18.2392,18.2392,18.1918,18.1918,124000.0
2009-04-24 12:50:00,23.0,23.03,22.95,22.98,274800.0,18.1918,18.2155,18.1522,18.176,274800.0
2009-04-24 13:00:00,22.98,23.01,22.98,22.99,208400.0,18.176,18.1997,18.176,18.1839,208400.0
2009-04-24 13:10:00,22.99,23.03,22.99,23.0,206300.0,18.1839,18.2155,18.1839,18.1918,206300.0
2009-04-24 13:20:00,23.01,23.01,22.99,23.0,254500.0,18.1997,18.1997,18.1839,18.1918,254500.0
2009-04-24 13:30:00,23.0,23.03,22.93,22.93,252100.0,18.1918,18.2155,18.1364,18.1364,252100.0
2009-04-24 13:40:00,22.93,23.02,22.9,23.0,249300.0,18.1364,18.2076,18.1127,18.1918,249300.0
2009-04-24 13:50:00,23.0,23.05,22.98,23.03,141900.0,18.1918,18.2313,18.176,18.2155,141900.0
2009-04-24 14:00:00,23.03,23.09,22.94,22.95,380300.0,18.2155,18.263,18.1443,18.1522,380300.0
2009-04-24 14:10:00,22.95,22.96,22.79,22.94,536900.0,18.1522,18.1601,18.0257,18.1443,536900.0
2009-04-24 14:20:00,22.93,23.0,22.89,22.91,340200.0,18.1364,18.1918,18.1048,18.1206,340200.0
2009-04-24 14:30:00,22.91,22.95,22.9,22.94,334900.0,18.1206,18.1522,18.1127,18.1443,334900.0
2009-04-24 14:40:00,22.94,23.04,22.9,22.92,315400.0,18.1443,18.2234,18.1127,18.1285,315400.0
2009-04-24 14:50:00,22.92,23.05,22.91,23.03,325500.0,18.1285,18.2313,18.1206,18.2155,325500.0
2009-04-24 15:00:00,23.04,23.26,23.01,23.23,397600.0,18.2234,18.3974,18.1997,18.3737,397600.0
2009-04-24 15:10:00,23.24,23.24,23.1,23.1,329400.0,18.3816,18.3816,18.2709,18.2709,329400.0
2009-04-24 15:20:00,23.11,23.17,23.07,23.15,276100.0,18.2788,18.3262,18.2471,18.3104,276100.0
2009-04-24 15:30:00,23.15,23.23,23.14,23.2,364100.0,18.3104,18.3737,18.3025,18.35,364100.0
2009-04-24 15:40:00,23.2,23.24,23.13,23.15,355500.0,18.35,18.3816,18.2946,18.3104,355500.0
2009-04-24 15:50:00,23.15,23.17,23.0,23.06,1084600.0,18.3104,18.3262,18.1918,18.2392,1084600.0
2009-04-27 09:30:00,23.2,23.56,22.97,23.08,569100.0,18.35,18.6347,18.168,18.2551,569100.0
2009-04-27 09:40:00,23.09,23.3,23.03,23.14,1279700.0,18.263,18.4291,18.2155,18.3025,1279700.0
2009-04-27 09:50:00,23.13,23.21,22.89,23.14,460700.0,18.2946,18.3579,18.1048,18.3025,460700.0
2009-04-27 10:00:00,23.14,23.15,22.8,23.03,353100.0,18.3025,18.3104,18.0336,18.2155,353100.0
2009-04-27 10:10:00,23.01,23.05,22.77,22.82,476400.0,18.1997,18.2313,18.0099,18.0494,476400.0
2009-04-27 10:20:00,22.82,22.9,22.73,22.9,203700.0,18.0494,18.1127,17.9782,18.1127,203700.0
2009-04-27 10:30:00,22.91,22.91,22.73,22.82,395200.0,18.1206,18.1206,17.9782,18.0494,395200.0
2009-04-27 10:40:00,22.83,23.07,22.8,23.03,365200.0,18.0573,18.2471,18.0336,18.2155,365200.0
2009-04-27 10:50:00,23.02,23.04,22.93,23.0,261700.0,18.2076,18.2234,18.1364,18.1918,261700.0
2009-04-27 11:00:00,23.0,23.0,22.85,22.92,230600.0,18.1918,18.1918,18.0731,18.1285,230600.0
2009-04-27 11:10:00,22.92,23.1,22.92,23.1,270200.0,18.1285,18.2709,18.1285,18.2709,270200.0
2009-04-27 11:20:00,23.1,23.11,22.98,23.05,339800.0,18.2709,18.2788,18.176,18.2313,339800.0
2009-04-27 11:30:00,23.05,23.19,23.04,23.15,216600.0,18.2313,18.3421,18.2234,18.3104,216600.0
2009-04-27 11:40:00,23.15,23.25,23.12,23.23,301300.0,18.3104,18.3895,18.2867,18.3737,301300.0
2009-04-27 11:50:00,23.23,23.25,23.11,23.19,199400.0,18.3737,18.3895,18.2788,18.3421,199400.0
2009-04-27 12:00:00,23.2,23.32,23.19,23.32,173100.0,18.35,18.4449,18.3421,18.4449,173100.0
2009-04-27 12:10:00,23.31,23.36,23.21,23.21,181400.0,18.437,18.4765,18.3579,18.3579,181400.0
2009-04-27 12:20:00,23.21,23.33,23.19,23.29,166600.0,18.3579,18.4528,18.3421,18.4212,166600.0
2009-04-27 12:30:00,23.28,23.35,23.23,23.35,172100.0,18.4132,18.4686,18.3737,18.4686,172100.0
2009-04-27 12:40:00,23.34,23.34,23.22,23.23,154300.0,18.4607,18.4607,18.3658,18.3737,154300.0
2009-04-27 12:50:00,23.23,23.24,23.11,23.11,156700.0,18.3737,18.3816,18.2788,18.2788,156700.0
2009-04-27 13:00:00,23.11,23.22,23.07,23.19,187500.0,18.2788,18.3658,18.2471,18.3421,187500.0
2009-04-27 13:10:00,23.2,23.23,23.17,23.2,89300.0,18.35,18.3737,18.3262,18.35,89300.0
2009-04-27 13:20:00,23.19,23.21,23.05,23.07,159300.0,18.3421,18.3579,18.2313,18.2471,159300.0
2009-04-27 13:30:00,23.08,23.12,23.02,23.11,155800.0,18.2551,18.2867,18.2076,18.2788,155800.0
2009-04-27 13:40:00,23.1,23.14,22.99,23.0,153100.0,18.2709,18.3025,18.1839,18.1918,153100.0
2009-04-27 13:50:00,22.99,23.02,22.97,22.98,205400.0,18.1839,18.2076,18.168,18.176,205400.0
2009-04-27 14:00:00,22.98,23.01,22.93,22.98,311200.0,18.176,18.1997,18.1364,18.176,311200.0
2009-04-27 14:10:00,22.98,23.01,22.92,22.99,161900.0,18.176,18.1997,18.1285,18.1839,161900.0
2009-04-27 14:20:00,22.99,23.0,22.95,23.0,184200.0,18.1839,18.1918,18.1522,18.1918,184200.0
2009-04-27 14:30:00,23.0,23.07,22.99,23.03,343700.0,18.1918,18.2471,18.1839,18.2155,343700.0
2009-04-27 14:40:00,23.03,23.08,22.99,23.04,241200.0,18.2155,18.2551,18.1839,18.2234,241200.0
2009-04-27 14:50:00,23.05,23.06,23.0,23.01,271300.0,18.2313,18.2392,18.1918,18.1997,271300.0
2009-04-27 15:00:00,23.01,23.06,22.96,23.0,292100.0,18.1997,18.2392,18.1601,18.1918,292100.0
2009-04-27 15:10:00,23.01,23.14,23.0,23.14,256500.0,18.1997,18.3025,18.1918,18.3025,256500.0
2009-04-27 15:20:00,23.14,23.18,23.05,23.06,272000.0,18.3025,18.3341,18.2313,18.2392,272000.0
2009-04-27 15:30:00,23.06,23.12,23.0,23.01,294400.0,18.2392,18.2867,18.1918,18.1997,294400.0
2009-04-27 15:40:00,23.0,23.17,22.98,23.07,401900.0,18.1918,18.3262,18.176,18.2471,401900.0
2009-04-27 15:50:00,23.07,23.08,22.98,23.01,559300.0,18.2471,18.2551,18.176,18.1997,559300.0
2009-04-28 09:30:00,23.0,23.35,22.69,23.26,430600.0,18.1918,18.4686,17.9466,18.3974,430600.0
2009-04-28 09:40:00,23.26,23.63,23.25,23.33,301900.0,18.3974,18.6901,18.3895,18.4528,301900.0
2009-04-28 09:50:00,23.33,23.45,23.29,23.37,158500.0,18.4528,18.5477,18.4212,18.4844,158500.0
2009-04-28 10:00:00,23.37,23.6,23.37,23.55,412600.0,18.4844,18.6663,18.4844,18.6268,412600.0
2009-04-28 10:10:00,23.55,23.56,23.45,23.46,208700.0,18.6268,18.6347,18.5477,18.5556,208700.0
2009-04-28 10:20:00,23.47,23.5,23.35,23.49,343100.0,18.5635,18.5873,18.4686,18.5793,343100.0
2009-04-28 10:30:00,23.5,23.54,23.47,23.51,174300.0,18.5873,18.6189,18.5635,18.5952,174300.0
2009-04-28 10:40:00,23.51,23.6,23.46,23.51,161100.0,18.5952,18.6663,18.5556,18.5952,161100.0
2009-04-28 10:50:00,23.52,23.55,23.42,23.45,153100.0,18.6031,18.6268,18.524,18.5477,153100.0
2009-04-28 11:00:00,23.44,23.47,23.41,23.45,145800.0,18.5398,18.5635,18.5161,18.5477,145800.0
2009-04-28 11:10:00,23.44,23.6,23.43,23.6,219200.0,18.5398,18.6663,18.5319,18.6663,219200.0
2009-04-28 11:20:00,23.6,23.67,23.51,23.6,244600.0,18.6663,18.7217,18.5952,18.6663,244600.0
2009-04-28 11:30:00,23.61,23.76,23.57,23.75,164600.0,18.6743,18.7929,18.6426,18.785,164600.0
2009-04-28 11:40:00,23.76,23.88,23.75,23.8,296300.0,18.7929,18.8878,18.785,18.8245,296300.0
2009-04-28 11:50:00,23.8,23.89,23.76,23.89,170300.0,18.8245,18.8957,18.7929,18.8957,170300.0
2009-04-28 12:00:00,23.89,24.17,23.87,24.16,693000.0,18.8957,19.1172,18.8799,19.1093,693000.0
2009-04-28 12:10:00,24.16,24.25,24.1,24.15,265900.0,19.1093,19.1805,19.0618,19.1014,265900.0
2009-04-28 12:20:00,24.15,24.16,24.0,24.14,416800.0,19.1014,19.1093,18.9827,19.0935,416800.0
2009-04-28 12:30:00,24.13,24.46,24.12,24.45,500300.0,19.0855,19.3466,19.0776,19.3387,500300.0
2009-04-28 12:40:00,24.45,24.54,24.34,24.44,548000.0,19.3387,19.4098,19.2516,19.3307,548000.0
2009-04-28 12:50:00,24.43,24.53,24.4,24.5,491400.0,19.3228,19.4019,19.2991,19.3782,491400.0
2009-04-28 13:00:00,24.49,24.51,24.24,24.25,290400.0,19.3703,19.3861,19.1726,19.1805,290400.0
2009-04-28 13:10:00,24.25,24.3,24.15,24.17,331200.0,19.1805,19.22,19.1014,19.1172,331200.0
2009-04-28 13:20:00,24.16,24.18,24.03,24.05,399200.0,19.1093,19.1251,19.0065,19.0223,399200.0
2009-04-28 13:30:00,24.04,24.14,24.04,24.12,402300.0,19.0144,19.0935,19.0144,19.0776,402300.0
2009-04-28 13:40:00,24.12,24.23,24.07,24.09,422400.0,19.0776,19.1646,19.0381,19.0539,422400.0
2009-04-28 13:50:00,24.09,24.13,24.0,24.04,176700.0,19.0539,19.0855,18.9827,19.0144,176700.0
2009-04-28 14:00:00,24.05,24.15,23.99,24.11,249200.0,19.0223,19.1014,18.9748,19.0697,249200.0
2009-04-28 14:10:00,24.12,24.16,24.03,24.06,231200.0,19.0776,19.1093,19.0065,19.0302,231200.0
2009-04-28 14:20:00,24.05,24.1,24.01,24.04,374500.0,19.0223,19.0618,18.9906,19.0144,374500.0
2009-04-28 14:30:00,24.04,24.1,23.99,24.01,353000.0,19.0144,19.0618,18.9748,18.9906,353000.0
2009-04-28 14:40:00,24.0,24.03,23.92,23.99,289400.0,18.9827,19.0065,18.9194,18.9748,289400.0
2009-04-28 14:50:00,24.0,24.04,23.93,23.99,223900.0,18.9827,19.0144,18.9274,18.9748,223900.0
2009-04-28 15:00:00,23.99,24.03,23.93,24.01,323600.0,18.9748,19.0065,18.9274,18.9906,323600.0
2009-04-28 15:10:00,24.0,24.06,23.9,23.91,377900.0,18.9827,19.0302,18.9036,18.9115,377900.0
2009-04-28 15:20:00,23.91,23.98,23.87,23.88,321100.0,18.9115,18.9669,18.8799,18.8878,321100.0
2009-04-28 15:30:00,23.87,23.95,23.82,23.94,345600.0,18.8799,18.9432,18.8404,18.9353,345600.0
2009-04-28 15:40:00,23.93,23.97,23.78,23.93,463100.0,18.9274,18.959,18.8087,18.9274,463100.0
2009-04-28 15:50:00,23.93,23.97,23.82,23.89,852700.0,18.9274,18.959,18.8404,18.8957,852700.0
2009-04-29 09:30:00,24.05,24.17,23.27,24.16,613400.0,19.0223,19.1172,18.4053,19.1093,613400.0
2009-04-29 09:40:00,24.16,24.25,23.52,23.56,548400.0,19.1093,19.1805,18.6031,18.6347,548400.0
2009-04-29 09:50:00,23.57,23.65,23.42,23.46,319600.0,18.6426,18.7059,18.524,18.5556,319600.0
2009-04-29 10:00:00,23.48,23.49,23.28,23.42,293300.0,18.5714,18.5793,18.4132,18.524,293300.0
2009-04-29 10:10:00,23.41,23.75,23.36,23.72,395500.0,18.5161,18.785,18.4765,18.7613,395500.0
2009-04-29 10:20:00,23.72,23.79,23.55,23.78,289500.0,18.7613,18.8166,18.6268,18.8087,289500.0
2009-04-29 10:30:00,23.79,23.99,23.77,23.93,484700.0,18.8166,18.9748,18.8008,18.9274,484700.0
2009-04-29 10:40:00,23.93,24.0,23.87,24.0,178100.0,18.9274,18.9827,18.8799,18.9827,178100.0
2009-04-29 10:50:00,23.99,24.02,23.9,23.99,145500.0,18.9748,18.9985,18.9036,18.9748,145500.0
2009-04-29 11:00:00,24.0,24.0,23.84,23.87,182400.0,18.9827,18.9827,18.8562,18.8799,182400.0
2009-04-29 11:10:00,23.87,24.03,23.87,24.0,285700.0,18.8799,19.0065,18.8799,18.9827,285700.0
2009-04-29 11:20:00,24.0,24.02,23.92,23.93,216200.0,18.9827,18.9985,18.9194,18.9274,216200.0
2009-04-29 11:30:00,23.93,23.99,23.93,23.94,214900.0,18.9274,18.9748,18.9274,18.9353,214900.0
2009-04-29 11:40:00,23.95,23.96,23.87,23.91,147500.0,18.9432,18.9511,18.8799,18.9115,147500.0
2009-04-29 11:50:00,23.92,23.94,23.88,23.93,87400.0,18.9194,18.9353,18.8878,18.9274,87400.0
2009-04-29 12:00:00,23.93,23.94,23.89,23.9,88600.0,18.9274,18.9353,18.8957,18.9036,88600.0
2009-04-29 12:10:00,23.89,23.9,23.84,23.85,108000.0,18.8957,18.9036,18.8562,18.8641,108000.0
2009-04-29 12:20:00,23.86,23.89,23.82,23.87,90900.0,18.872,18.8957,18.8404,18.8799,90900.0
2009-04-29 12:30:00,23.87,23.91,23.87,23.91,333700.0,18.8799,18.9115,18.8799,18.9115,333700.0
2009-04-29 12:40:00,23.9,23.96,23.9,23.96,91400.0,18.9036,18.9511,18.9036,18.9511,91400.0
2009-04-29 12:50:00,23.95,23.96,23.93,23.93,153700.0,18.9432,18.9511,18.9274,18.9274,153700.0
2009-04-29 13:00:00,23.94,24.0,23.93,23.96,214300.0,18.9353,18.9827,18.9274,18.9511,214300.0
2009-04-29 13:10:00,23.96,23.97,23.95,23.95,107400.0,18.9511,18.959,18.9432,18.9432,107400.0
2009-04-29 13:20:00,23.95,24.13,23.93,24.12,365600.0,18.9432,19.0855,18.9274,19.0776,365600.0
2009-04-29 13:30:00,24.12,24.16,24.05,24.07,215800.0,19.0776,19.1093,19.0223,19.0381,215800.0
2009-04-29 13:40:00,24.08,24.1,23.99,23.99,140700.0,19.046,19.0618,18.9748,18.9748,140700.0
2009-04-29 13:50:00,24.0,24.01,23.97,23.98,108100.0,18.9827,18.9906,18.959,18.9669,108100.0
2009-04-29 14:00:00,23.97,24.03,23.93,24.0,167100.0,18.959,19.0065,18.9274,18.9827,167100.0
2009-04-29 14:10:00,24.01,24.05,23.95,23.98,304900.0,18.9906,19.0223,18.9432,18.9669,304900.0
2009-04-29 14:20:00,23.98,24.1,23.92,24.07,370700.0,18.9669,19.0618,18.9194,19.0381,370700.0
2009-04-29 14:30:00,24.09,24.2,24.02,24.13,358600.0,19.0539,19.1409,18.9985,19.0855,358600.0
2009-04-29 14:40:00,24.14,24.17,23.95,23.98,323800.0,19.0935,19.1172,18.9432,18.9669,323800.0
2009-04-29 14:50:00,23.98,24.0,23.84,24.0,297900.0,18.9669,18.9827,18.8562,18.9827,297900.0
2009-04-29 15:00:00,24.0,24.03,23.9,24.02,394300.0,18.9827,19.0065,18.9036,18.9985,394300.0
2009-04-29 15:10:00,24.04,24.04,23.87,23.9,181400.0,19.0144,19.0144,18.8799,18.9036,181400.0
2009-04-29 15:20:00,23.9,23.98,23.82,23.82,214600.0,18.9036,18.9669,18.8404,18.8404,214600.0
2009-04-29 15:30:00,23.82,23.91,23.77,23.9,297400.0,18.8404,18.9115,18.8008,18.9036,297400.0
2009-04-29 15:40:00,23.9,23.99,23.7,23.77,617900.0,18.9036,18.9748,18.7454,18.8008,617900.0
2009-04-29 15:50:00,23.77,23.86,23.69,23.86,797700.0,18.8008,18.872,18.7375,18.872,797700.0
2009-04-30 09:30:00,24.4,24.46,23.87,24.25,540300.0,19.2991,19.3466,18.8799,19.1805,540300.0
2009-04-30 09:40:00,24.27,24.45,24.05,24.08,224200.0,19.1963,19.3387,19.0223,19.046,224200.0
2009-04-30 09:50:00,24.08,24.09,23.84,23.95,180400.0,19.046,19.0539,18.8562,18.9432,180400.0
2009-04-30 10:00:00,23.95,24.1,23.93,23.94,454300.0,18.9432,19.0618,18.9274,18.9353,454300.0
2009-04-30 10:10:00,23.94,23.95,23.79,23.84,376200.0,18.9353,18.9432,18.8166,18.8562,376200.0
2009-04-30 10:20:00,23.84,24.02,23.84,24.0,325600.0,18.8562,18.9985,18.8562,18.9827,325600.0
2009-04-30 10:30:00,24.0,24.03,23.94,24.02,245600.0,18.9827,19.0065,18.9353,18.9985,245600.0
2009-04-30 10:40:00,24.03,24.21,23.98,24.15,429200.0,19.0065,19.1488,18.9669,19.1014,429200.0
2009-04-30 10:50:00,24.15,24.18,24.07,24.12,173200.0,19.1014,19.1251,19.0381,19.0776,173200.0
2009-04-30 11:00:00,24.12,24.18,24.11,24.11,165700.0,19.0776,19.1251,19.0697,19.0697,165700.0
2009-04-30 11:10:00,24.12,24.13,24.01,24.01,201100.0,19.0776,19.0855,18.9906,18.9906,201100.0
2009-04-30 11:20:00,24.01,24.06,23.86,23.9,251700.0,18.9906,19.0302,18.872,18.9036,251700.0
2009-04-30 11:30:00,23.89,23.92,23.71,23.71,253900.0,18.8957,18.9194,18.7534,18.7534,253900.0
2009-04-30 11:40:00,23.72,23.84,23.71,23.84,105800.0,18.7613,18.8562,18.7534,18.8562,105800.0
2009-04-30 11:50:00,23.84,23.86,23.79,23.82,120600.0,18.8562,18.872,18.8166,18.8404,120600.0
2009-04-30 12:00:00,23.83,23.85,23.74,23.82,110200.0,18.8483,18.8641,18.7771,18.8404,110200.0
2009-04-30 12:10:00,23.82,23.97,23.82,23.96,118700.0,18.8404,18.959,18.8404,18.9511,118700.0
2009-04-30 12:20:00,23.97,23.99,23.91,23.97,143400.0,18.959,18.9748,18.9115,18.959,143400.0
2009-04-30 12:30:00,23.98,23.99,23.81,23.84,137800.0,18.9669,18.9748,18.8324,18.8562,137800.0
2009-04-30 12:40:00,23.83,23.85,23.75,23.78,139300.0,18.8483,18.8641,18.785,18.8087,139300.0
2009-04-30 12:50:00,23.79,23.82,23.77,23.82,95000.0,18.8166,18.8404,18.8008,18.8404,95000.0
2009-04-30 13:00:00,23.82,23.84,23.72,23.74,242400.0,18.8404,18.8562,18.7613,18.7771,242400.0
2009-04-30 13:10:00,23.72,23.79,23.66,23.66,176100.0,18.7613,18.8166,18.7138,18.7138,176100.0
2009-04-30 13:20:00,23.66,23.68,23.51,23.55,175900.0,18.7138,18.7296,18.5952,18.6268,175900.0
2009-04-30 13:30:00,23.54,23.61,23.52,23.55,125900.0,18.6189,18.6743,18.6031,18.6268,125900.0
2009-04-30 13:40:00,23.55,23.65,23.54,23.63,98000.0,18.6268,18.7059,18.6189,18.6901,98000.0
2009-04-30 13:50:00,23.63,23.63,23.46,23.51,135800.0,18.6901,18.6901,18.5556,18.5952,135800.0
2009-04-30 14:00:00,23.51,23.58,23.5,23.51,129300.0,18.5952,18.6505,18.5873,18.5952,129300.0
2009-04-30 14:10:00,23.52,23.66,23.48,23.65,106700.0,18.6031,18.7138,18.5714,18.7059,106700.0
2009-04-30 14:20:00,23.65,23.72,23.62,23.72,101300.0,18.7059,18.7613,18.6822,18.7613,101300.0
2009-04-30 14:30:00,23.71,23.72,23.67,23.68,82200.0,18.7534,18.7613,18.7217,18.7296,82200.0
2009-04-30 14:40:00,23.69,23.69,23.62,23.62,108300.0,18.7375,18.7375,18.6822,18.6822,108300.0
2009-04-30 14:50:00,23.62,23.69,23.61,23.63,229900.0,18.6822,18.7375,18.6743,18.6901,229900.0
2009-04-30 15:00:00,23.63,23.63,23.43,23.43,303600.0,18.6901,18.6901,18.5319,18.5319,303600.0
2009-04-30 15:10:00,23.43,23.52,23.37,23.49,280500.0,18.5319,18.6031,18.4844,18.5793,280500.0
2009-04-30 15:20:00,23.48,23.6,23.46,23.55,211600.0,18.5714,18.6663,18.5556,18.6268,211600.0
2009-04-30 15:30:00,23.55,23.71,23.53,23.67,321800.0,18.6268,18.7534,18.611,18.7217,321800.0
2009-04-30 15:40:00,23.67,23.7,23.59,23.69,512100.0,18.7217,18.7454,18.6584,18.7375,512100.0
2009-04-30 15:50:00,23.7,23.71,23.51,23.54,981900.0,18.7454,18.7534,18.5952,18.6189,981900.0
2009-05-01 09:30:00,23.56,23.58,22.98,22.98,362300.0,18.6347,18.6505,18.176,18.176,362300.0
2009-05-01 09:40:00,22.99,23.1,22.87,22.89,386500.0,18.1839,18.2709,18.089,18.1048,386500.0
2009-05-01 09:50:00,22.88,23.15,22.83,23.11,344200.0,18.0969,18.3104,18.0573,18.2788,344200.0
2009-05-01 10:00:00,23.11,23.11,22.89,22.93,360600.0,18.2788,18.2788,18.1048,18.1364,360600.0
2009-05-01 10:10:00,22.92,23.04,22.92,23.0,280900.0,18.1285,18.2234,18.1285,18.1918,280900.0
2009-05-01 10:20:00,23.0,23.13,22.99,23.11,174400.0,18.1918,18.2946,18.1839,18.2788,174400.0
2009-05-01 10:30:00,23.11,23.22,23.03,23.17,253700.0,18.2788,18.3658,18.2155,18.3262,253700.0
2009-05-01 10:40:00,23.16,23.2,23.14,23.17,151100.0,18.3183,18.35,18.3025,18.3262,151100.0
2009-05-01 10:50:00,23.17,23.21,23.17,23.2,359500.0,18.3262,18.3579,18.3262,18.35,359500.0
2009-05-01 11:00:00,23.2,23.23,23.17,23.22,362700.0,18.35,18.3737,18.3262,18.3658,362700.0
2009-05-01 11:10:00,23.22,23.24,23.15,23.19,292700.0,18.3658,18.3816,18.3104,18.3421,292700.0
2009-05-01 11:20:00,23.2,23.2,22.98,23.04,402300.0,18.35,18.35,18.176,18.2234,402300.0
2009-05-01 11:30:00,23.04,23.04,22.94,23.0,210900.0,18.2234,18.2234,18.1443,18.1918,210900.0
2009-05-01 11:40:00,23.0,23.05,22.95,23.02,235300.0,18.1918,18.2313,18.1522,18.2076,235300.0
2009-05-01 11:50:00,23.01,23.01,22.93,22.99,117500.0,18.1997,18.1997,18.1364,18.1839,117500.0
2009-05-01 12:00:00,22.98,22.99,22.81,22.86,199900.0,18.176,18.1839,18.0415,18.081,199900.0
2009-05-01 12:10:00,22.86,23.0,22.86,22.99,330100.0,18.081,18.1918,18.081,18.1839,330100.0
2009-05-01 12:20:00,22.99,23.01,22.91,22.93,180900.0,18.1839,18.1997,18.1206,18.1364,180900.0
2009-05-01 12:30:00,22.93,23.06,22.89,23.04,123600.0,18.1364,18.2392,18.1048,18.2234,123600.0
2009-05-01 12:40:00,23.04,23.05,22.97,23.02,184000.0,18.2234,18.2313,18.168,18.2076,184000.0
2009-05-01 12:50:00,23.02,23.04,22.94,22.94,272700.0,18.2076,18.2234,18.1443,18.1443,272700.0
2009-05-01 13:00:00,22.95,22.96,22.88,22.93,97600.0,18.1522,18.1601,18.0969,18.1364,97600.0
2009-05-01 13:10:00,22.92,22.93,22.85,22.86,113300.0,18.1285,18.1364,18.0731,18.081,113300.0
2009-05-01 13:20:00,22.85,22.89,22.84,22.87,74300.0,18.0731,18.1048,18.0652,18.089,74300.0
2009-05-01 13:30:00,22.88,22.88,22.79,22.82,221400.0,18.0969,18.0969,18.0257,18.0494,221400.0
2009-05-01 13:40:00,22.82,22.9,22.82,22.83,140900.0,18.0494,18.1127,18.0494,18.0573,140900.0
2009-05-01 13:50:00,22.83,22.85,22.74,22.76,177800.0,18.0573,18.0731,17.9861,18.002,177800.0
2009-05-01 14:00:00,22.77,22.88,22.77,22.88,144300.0,18.0099,18.0969,18.0099,18.0969,144300.0
2009-05-01 14:10:00,22.88,22.88,22.8,22.83,129400.0,18.0969,18.0969,18.0336,18.0573,129400.0
2009-05-01 14:20:00,22.83,22.85,22.8,22.85,64400.0,18.0573,18.0731,18.0336,18.0731,64400.0
2009-05-01 14:30:00,22.85,22.9,22.82,22.89,92000.0,18.0731,18.1127,18.0494,18.1048,92000.0
2009-05-01 14:40:00,22.89,22.9,22.85,22.87,114500.0,18.1048,18.1127,18.0731,18.089,114500.0
2009-05-01 14:50:00,22.87,22.95,22.86,22.92,91700.0,18.089,18.1522,18.081,18.1285,91700.0
2009-05-01 15:00:00,22.93,23.03,22.92,22.97,236700.0,18.1364,18.2155,18.1285,18.168,236700.0
2009-05-01 15:10:00,22.97,23.0,22.86,22.91,288300.0,18.168,18.1918,18.081,18.1206,288300.0
2009-05-01 15:20:00,22.92,22.97,22.87,22.88,255600.0,18.1285,18.168,18.089,18.0969,255600.0
2009-05-01 15:30:00,22.88,22.96,22.85,22.93,258300.0,18.0969,18.1601,18.0731,18.1364,258300.0
2009-05-01 15:40:00,22.94,23.08,22.85,22.86,586100.0,18.1443,18.2551,18.0731,18.081,586100.0
2009-05-01 15:50:00,22.87,22.95,22.79,22.95,1216000.0,18.089,18.1522,18.0257,18.1522,1216000.0
2009-05-04 09:30:00,22.98,23.25,22.85,22.97,458200.0,18.176,18.3895,18.0731,18.168,458200.0
2009-05-04 09:40:00,22.97,23.06,22.88,22.91,421100.0,18.168,18.2392,18.0969,18.1206,421100.0
2009-05-04 09:50:00,22.9,22.91,22.8,22.88,311900.0,18.1127,18.1206,18.0336,18.0969,311900.0
2009-05-04 10:00:00,22.88,23.19,22.88,23.16,363600.0,18.0969,18.3421,18.0969,18.3183,363600.0
2009-05-04 10:10:00,23.16,23.2,23.15,23.16,177400.0,18.3183,18.35,18.3104,18.3183,177400.0
2009-05-04 10:20:00,23.16,23.31,23.16,23.3,150400.0,18.3183,18.437,18.3183,18.4291,150400.0
2009-05-04 10:30:00,23.3,23.31,23.25,23.25,275300.0,18.4291,18.437,18.3895,18.3895,275300.0
2009-05-04 10:40:00,23.25,23.27,23.19,23.22,261900.0,18.3895,18.4053,18.3421,18.3658,261900.0
2009-05-04 10:50:00,23.22,23.27,23.17,23.18,200800.0,18.3658,18.4053,18.3262,18.3341,200800.0
2009-05-04 11:00:00,23.18,23.28,23.14,23.27,280000.0,18.3341,18.4132,18.3025,18.4053,280000.0
2009-05-04 11:10:00,23.28,23.33,23.22,23.28,306300.0,18.4132,18.4528,18.3658,18.4132,306300.0
2009-05-04 11:20:00,23.28,23.3,23.22,23.23,138700.0,18.4132,18.4291,18.3658,18.3737,138700.0
2009-05-04 11:30:00,23.24,23.28,23.16,23.18,134300.0,18.3816,18.4132,18.3183,18.3341,134300.0
2009-05-04 11:40:00,23.19,23.19,23.09,23.09,132800.0,18.3421,18.3421,18.263,18.263,132800.0
2009-05-04 11:50:00,23.09,23.1,22.98,23.03,167900.0,18.263,18.2709,18.176,18.2155,167900.0
2009-05-04 12:00:00,23.02,23.11,22.99,23.04,132900.0,18.2076,18.2788,18.1839,18.2234,132900.0
2009-05-04 12:10:00,23.05,23.12,23.03,23.12,97100.0,18.2313,18.2867,18.2155,18.2867,97100.0
2009-05-04 12:20:00,23.11,23.14,23.01,23.05,173700.0,18.2788,18.3025,18.1997,18.2313,173700.0
2009-05-04 12:30:00,23.04,23.22,23.04,23.22,101700.0,18.2234,18.3658,18.2234,18.3658,101700.0
2009-05-04 12:40:00,23.21,23.34,23.2,23.33,171000.0,18.3579,18.4607,18.35,18.4528,171000.0
2009-05-04 12:50:00,23.33,23.33,23.22,23.27,170800.0,18.4528,18.4528,18.3658,18.4053,170800.0
2009-05-04 13:00:00,23.27,23.31,23.21,23.3,92800.0,18.4053,18.437,18.3579,18.4291,92800.0
2009-05-04 13:10:00,23.31,23.34,23.25,23.26,71300.0,18.437,18.4607,18.3895,18.3974,71300.0
2009-05-04 13:20:00,23.26,23.28,23.23,23.28,114400.0,18.3974,18.4132,18.3737,18.4132,114400.0
2009-05-04 13:30:00,23.27,23.35,23.27,23.28,114900.0,18.4053,18.4686,18.4053,18.4132,114900.0
2009-05-04 13:40:00,23.28,23.29,23.19,23.2,113900.0,18.4132,18.4212,18.3421,18.35,113900.0
2009-05-04 13:50:00,23.19,23.25,23.16,23.19,160400.0,18.3421,18.3895,18.3183,18.3421,160400.0
2009-05-04 14:00:00,23.18,23.22,23.14,23.18,138500.0,18.3341,18.3658,18.3025,18.3341,138500.0
2009-05-04 14:10:00,23.18,23.28,23.18,23.26,132500.0,18.3341,18.4132,18.3341,18.3974,132500.0
2009-05-04 14:20:00,23.26,23.32,23.25,23.31,184900.0,18.3974,18.4449,18.3895,18.437,184900.0
2009-05-04 14:30:00,23.31,23.39,23.3,23.38,237000.0,18.437,18.5002,18.4291,18.4923,237000.0
2009-05-04 14:40:00,23.38,23.5,23.37,23.5,245200.0,18.4923,18.5873,18.4844,18.5873,245200.0
2009-05-04 14:50:00,23.5,23.52,23.36,23.47,436600.0,18.5873,18.6031,18.4765,18.5635,436600.0
2009-05-04 15:00:00,23.48,23.53,23.44,23.51,324600.0,18.5714,18.611,18.5398,18.5952,324600.0
2009-05-04 15:10:00,23.52,23.6,23.51,23.6,244600.0,18.6031,18.6663,18.5952,18.6663,244600.0
2009-05-04 15:20:00,23.6,23.75,23.6,23.74,524200.0,18.6663,18.785,18.6663,18.7771,524200.0
2009-05-04 15:30:00,23.74,23.76,23.58,23.59,414100.0,18.7771,18.7929,18.6505,18.6584,414100.0
2009-05-04 15:40:00,23.6,23.66,23.57,23.57,334000.0,18.6663,18.7138,18.6426,18.6426,334000.0
2009-05-04 15:50:00,23.57,23.72,23.55,23.72,561400.0,18.6426,18.7613,18.6268,18.7613,561400.0
2009-05-05 09:30:00,23.62,24.3,23.62,24.26,320100.0,18.6822,19.22,18.6822,19.1884,320100.0
2009-05-05 09:40:00,24.28,24.44,24.06,24.37,260500.0,19.2042,19.3307,19.0302,19.2754,260500.0
2009-05-05 09:50:00,24.38,24.67,24.37,24.63,459300.0,19.2833,19.5127,19.2754,19.481,459300.0
2009-05-05 10:00:00,24.63,24.74,24.57,24.71,395500.0,19.481,19.568,19.4336,19.5443,395500.0
2009-05-05 10:10:00,24.71,24.89,24.69,24.88,400100.0,19.5443,19.6867,19.5285,19.6788,400100.0
2009-05-05 10:20:00,24.88,25.14,24.87,25.11,494500.0,19.6788,19.8844,19.6708,19.8607,494500.0
2009-05-05 10:30:00,25.1,25.12,24.92,25.03,502600.0,19.8528,19.8686,19.7104,19.7974,502600.0
2009-05-05 10:40:00,25.02,25.03,24.77,24.77,364600.0,19.7895,19.7974,19.5918,19.5918,364600.0
2009-05-05 10:50:00,24.78,24.8,24.63,24.64,237200.0,19.5997,19.6155,19.481,19.4889,237200.0
2009-05-05 11:00:00,24.64,24.67,24.53,24.53,204300.0,19.4889,19.5127,19.4019,19.4019,204300.0
2009-05-05 11:10:00,24.53,24.63,24.47,24.63,314600.0,19.4019,19.481,19.3545,19.481,314600.0
2009-05-05 11:20:00,24.63,24.68,24.6,24.67,458500.0,19.481,19.5206,19.4573,19.5127,458500.0
2009-05-05 11:30:00,24.66,24.86,24.65,24.86,351400.0,19.5047,19.6629,19.4968,19.6629,351400.0
2009-05-05 11:40:00,24.85,25.01,24.83,25.01,509500.0,19.655,19.7816,19.6392,19.7816,509500.0
2009-05-05 11:50:00,25.0,25.06,25.0,25.02,298900.0,19.7737,19.8211,19.7737,19.7895,298900.0
2009-05-05 12:00:00,25.02,25.03,24.87,24.93,258500.0,19.7895,19.7974,19.6708,19.7183,258500.0
2009-05-05 12:10:00,24.95,24.98,24.89,24.95,121300.0,19.7341,19.7579,19.6867,19.7341,121300.0
2009-05-05 12:20:00,24.96,24.97,24.91,24.92,159200.0,19.742,19.7499,19.7025,19.7104,159200.0
2009-05-05 12:30:00,24.92,25.0,24.91,24.99,185400.0,19.7104,19.7737,19.7025,19.7658,185400.0
2009-05-05 12:40:00,25.0,25.02,24.96,25.01,160600.0,19.7737,19.7895,19.742,19.7816,160600.0
2009-05-05 12:50:00,25.02,25.1,24.95,25.1,154500.0,19.7895,19.8528,19.7341,19.8528,154500.0
2009-05-05 13:00:00,25.09,25.25,25.07,25.2,351700.0,19.8449,19.9714,19.829,19.9319,351700.0
2009-05-05 13:10:00,25.2,25.32,25.2,25.26,281300.0,19.9319,20.0268,19.9319,19.9793,281300.0
2009-05-05 13:20:00,25.26,25.34,25.23,25.29,171800.0,19.9793,20.0426,19.9556,20.003,171800.0
2009-05-05 13:30:00,25.28,25.39,25.25,25.37,291200.0,19.9951,20.0821,19.9714,20.0663,291200.0
2009-05-05 13:40:00,25.37,25.46,25.36,25.46,178300.0,20.0663,20.1375,20.0584,20.1375,178300.0
2009-05-05 13:50:00,25.46,25.49,25.33,25.33,268000.0,20.1375,20.1612,20.0347,20.0347,268000.0
2009-05-05 14:00:00,25.33,25.33,25.21,25.21,246200.0,20.0347,20.0347,19.9398,19.9398,246200.0
2009-05-05 14:10:00,25.21,25.22,25.09,25.15,233800.0,19.9398,19.9477,19.8449,19.8923,233800.0
2009-05-05 14:20:00,25.14,25.14,25.0,25.0,271900.0,19.8844,19.8844,19.7737,19.7737,271900.0
2009-05-05 14:30:00,25.0,25.08,25.0,25.03,159600.0,19.7737,19.8369,19.7737,19.7974,159600.0
2009-05-05 14:40:00,25.03,25.18,25.03,25.18,193000.0,19.7974,19.916,19.7974,19.916,193000.0
2009-05-05 14:50:00,25.18,25.34,25.18,25.31,255700.0,19.916,20.0426,19.916,20.0189,255700.0
2009-05-05 15:00:00,25.32,25.39,25.26,25.32,242700.0,20.0268,20.0821,19.9793,20.0268,242700.0
2009-05-05 15:10:00,25.32,25.49,25.3,25.45,343000.0,20.0268,20.1612,20.011,20.1296,343000.0
2009-05-05 15:20:00,25.46,25.55,25.38,25.43,486700.0,20.1375,20.2087,20.0742,20.1138,486700.0
2009-05-05 15:30:00,25.44,25.68,25.44,25.67,661400.0,20.1217,20.3115,20.1217,20.3036,661400.0
2009-05-05 15:40:00,25.67,25.68,25.59,25.61,626300.0,20.3036,20.3115,20.2403,20.2561,626300.0
2009-05-05 15:50:00,25.6,25.62,25.44,25.55,1195600.0,20.2482,20.2641,20.1217,20.2087,1195600.0
2009-05-06 09:30:00,25.74,26.0,25.25,25.33,329500.0,20.359,20.5646,19.9714,20.0347,329500.0
2009-05-06 09:40:00,25.32,25.89,25.31,25.78,398300.0,20.0268,20.4776,20.0189,20.3906,398300.0
2009-05-06 09:50:00,25.78,25.79,25.43,25.48,270800.0,20.3906,20.3985,20.1138,20.1533,270800.0
2009-05-06 10:00:00,25.47,25.73,25.35,25.7,249800.0,20.1454,20.3511,20.0505,20.3273,249800.0
2009-05-06 10:10:00,25.7,25.83,25.63,25.82,254800.0,20.3273,20.4302,20.272,20.4222,254800.0
2009-05-06 10:20:00,25.82,25.84,25.59,25.59,230500.0,20.4222,20.4381,20.2403,20.2403,230500.0
2009-05-06 10:30:00,25.59,25.73,25.41,25.56,284700.0,20.2403,20.3511,20.098,20.2166,284700.0
2009-05-06 10:40:00,25.55,25.71,25.53,25.69,220000.0,20.2087,20.3352,20.1929,20.3194,220000.0
2009-05-06 10:50:00,25.68,25.76,25.55,25.65,170500.0,20.3115,20.3748,20.2087,20.2878,170500.0
2009-05-06 11:00:00,25.66,25.73,25.59,25.71,123900.0,20.2957,20.3511,20.2403,20.3352,123900.0
2009-05-06 11:10:00,25.71,25.83,25.71,25.8,226400.0,20.3352,20.4302,20.3352,20.4064,226400.0
2009-05-06 11:20:00,25.81,25.86,25.6,25.66,214000.0,20.4143,20.4539,20.2482,20.2957,214000.0
2009-05-06 11:30:00,25.66,25.71,25.6,25.69,128800.0,20.2957,20.3352,20.2482,20.3194,128800.0
2009-05-06 11:40:00,25.68,25.69,25.61,25.65,77000.0,20.3115,20.3194,20.2561,20.2878,77000.0
2009-05-06 11:50:00,25.65,25.79,25.65,25.73,190300.0,20.2878,20.3985,20.2878,20.3511,190300.0
2009-05-06 12:00:00,25.73,25.8,25.68,25.72,259400.0,20.3511,20.4064,20.3115,20.3432,259400.0
2009-05-06 12:10:00,25.71,25.74,25.67,25.73,238700.0,20.3352,20.359,20.3036,20.3511,238700.0
2009-05-06 12:20:00,25.73,25.74,25.63,25.63,120700.0,20.3511,20.359,20.272,20.272,120700.0
2009-05-06 12:30:00,25.64,25.68,25.61,25.65,135400.0,20.2799,20.3115,20.2561,20.2878,135400.0
2009-05-06 12:40:00,25.65,25.71,25.54,25.55,240500.0,20.2878,20.3352,20.2008,20.2087,240500.0
2009-05-06 12:50:00,25.56,25.56,25.49,25.52,85200.0,20.2166,20.2166,20.1612,20.185,85200.0
2009-05-06 13:00:00,25.52,25.53,25.42,25.43,83400.0,20.185,20.1929,20.1059,20.1138,83400.0
2009-05-06 13:10:00,25.43,25.51,25.43,25.5,95900.0,20.1138,20.1771,20.1138,20.1691,95900.0
2009-05-06 13:20:00,25.51,25.63,25.51,25.58,177900.0,20.1771,20.272,20.1771,20.2324,177900.0
2009-05-06 13:30:00,25.58,25.66,25.54,25.59,123200.0,20.2324,20.2957,20.2008,20.2403,123200.0
2009-05-06 13:40:00,25.59,25.71,25.57,25.69,170400.0,20.2403,20.3352,20.2245,20.3194,170400.0
2009-05-06 13:50:00,25.7,25.76,25.67,25.75,254100.0,20.3273,20.3748,20.3036,20.3669,254100.0
2009-05-06 14:00:00,25.76,25.78,25.7,25.74,236900.0,20.3748,20.3906,20.3273,20.359,236900.0
2009-05-06 14:10:00,25.75,25.81,25.73,25.75,288300.0,20.3669,20.4143,20.3511,20.3669,288300.0
2009-05-06 14:20:00,25.75,25.76,25.72,25.73,401900.0,20.3669,20.3748,20.3432,20.3511,401900.0
2009-05-06 14:30:00,25.74,25.76,25.72,25.75,218400.0,20.359,20.3748,20.3432,20.3669,218400.0
2009-05-06 14:40:00,25.75,25.76,25.71,25.74,244400.0,20.3669,20.3748,20.3352,20.359,244400.0
2009-05-06 14:50:00,25.74,25.78,25.72,25.75,291200.0,20.359,20.3906,20.3432,20.3669,291200.0
2009-05-06 15:00:00,25.76,25.77,25.65,25.75,249500.0,20.3748,20.3827,20.2878,20.3669,249500.0
2009-05-06 15:10:00,25.75,25.85,25.73,25.84,233000.0,20.3669,20.446,20.3511,20.4381,233000.0
2009-05-06 15:20:00,25.83,25.87,25.7,25.75,264700.0,20.4302,20.4618,20.3273,20.3669,264700.0
2009-05-06 15:30:00,25.76,25.85,25.73,25.82,350400.0,20.3748,20.446,20.3511,20.4222,350400.0
2009-05-06 15:40:00,25.82,25.92,25.82,25.9,332900.0,20.4222,20.5013,20.4222,20.4855,332900.0
2009-05-06 15:50:00,25.9,25.95,25.74,25.93,800600.0,20.4855,20.5251,20.359,20.5093,800600.0
2009-05-07 09:30:00,25.8,27.2,25.8,27.17,808900.0,20.4064,21.5138,20.4064,21.49,808900.0
2009-05-07 09:40:00,27.14,27.41,26.82,26.92,766600.0,21.4663,21.6799,21.2132,21.2923,766600.0
2009-05-07 09:50:00,26.95,27.13,26.76,27.02,512200.0,21.316,21.4584,21.1657,21.3714,512200.0
2009-05-07 10:00:00,27.05,27.59,27.01,27.57,643900.0,21.3951,21.8222,21.3635,21.8064,643900.0
2009-05-07 10:10:00,27.58,27.69,27.45,27.67,563200.0,21.8143,21.9013,21.7115,21.8855,563200.0
2009-05-07 10:20:00,27.66,27.84,27.59,27.7,860500.0,21.8776,22.02,21.8222,21.9092,860500.0
2009-05-07 10:30:00,27.72,28.0,27.71,27.99,744900.0,21.925,22.1465,21.9171,22.1386,744900.0
2009-05-07 10:40:00,28.0,28.0,27.56,27.66,328600.0,22.1465,22.1465,21.7985,21.8776,328600.0
2009-05-07 10:50:00,27.66,27.73,27.58,27.68,258600.0,21.8776,21.933,21.8143,21.8934,258600.0
2009-05-07 11:00:00,27.68,27.89,27.68,27.81,309600.0,21.8934,22.0595,21.8934,21.9962,309600.0
2009-05-07 11:10:00,27.81,27.87,27.75,27.82,224000.0,21.9962,22.0437,21.9488,22.0041,224000.0
2009-05-07 11:20:00,27.82,27.84,27.73,27.77,327700.0,22.0041,22.02,21.933,21.9646,327700.0
2009-05-07 11:30:00,27.77,28.0,27.77,27.99,238500.0,21.9646,22.1465,21.9646,22.1386,238500.0
2009-05-07 11:40:00,28.0,28.0,27.86,27.86,194300.0,22.1465,22.1465,22.0358,22.0358,194300.0
2009-05-07 11:50:00,27.86,28.09,27.85,28.04,251000.0,22.0358,22.2177,22.0279,22.1782,251000.0
2009-05-07 12:00:00,28.04,28.14,28.04,28.1,217200.0,22.1782,22.2572,22.1782,22.2256,217200.0
2009-05-07 12:10:00,28.1,28.14,28.04,28.11,277300.0,22.2256,22.2572,22.1782,22.2335,277300.0
2009-05-07 12:20:00,28.1,28.26,28.1,28.24,215900.0,22.2256,22.3522,22.2256,22.3363,215900.0
2009-05-07 12:30:00,28.23,28.24,28.12,28.17,172300.0,22.3284,22.3363,22.2414,22.281,172300.0
2009-05-07 12:40:00,28.17,28.29,28.17,28.25,314200.0,22.281,22.3759,22.281,22.3442,314200.0
2009-05-07 12:50:00,28.25,28.34,28.23,28.33,205100.0,22.3442,22.4154,22.3284,22.4075,205100.0
2009-05-07 13:00:00,28.32,28.42,28.3,28.36,271200.0,22.3996,22.4787,22.3838,22.4313,271200.0
2009-05-07 13:10:00,28.36,28.37,28.25,28.25,257700.0,22.4313,22.4392,22.3442,22.3442,257700.0
2009-05-07 13:20:00,28.25,28.35,28.22,28.31,434600.0,22.3442,22.4233,22.3205,22.3917,434600.0
2009-05-07 13:30:00,28.31,28.4,28.31,28.39,257500.0,22.3917,22.4629,22.3917,22.455,257500.0
2009-05-07 13:40:00,28.39,28.43,28.31,28.34,378600.0,22.455,22.4866,22.3917,22.4154,378600.0
2009-05-07 13:50:00,28.35,28.37,28.2,28.24,310400.0,22.4233,22.4392,22.3047,22.3363,310400.0
2009-05-07 14:00:00,28.25,28.25,27.86,27.88,648900.0,22.3442,22.3442,22.0358,22.0516,648900.0
2009-05-07 14:10:00,27.86,27.89,27.66,27.81,588700.0,22.0358,22.0595,21.8776,21.9962,588700.0
2009-05-07 14:20:00,27.81,27.94,27.78,27.8,454600.0,21.9962,22.0991,21.9725,21.9883,454600.0
2009-05-07 14:30:00,27.8,27.89,27.77,27.81,397700.0,21.9883,22.0595,21.9646,21.9962,397700.0
2009-05-07 14:40:00,27.82,27.92,27.79,27.92,356400.0,22.0041,22.0832,21.9804,22.0832,356400.0
2009-05-07 14:50:00,27.92,28.0,27.82,27.97,323600.0,22.0832,22.1465,22.0041,22.1228,323600.0
2009-05-07 15:00:00,27.97,28.15,27.96,28.1,426000.0,22.1228,22.2652,22.1149,22.2256,426000.0
2009-05-07 15:10:00,28.1,28.14,28.02,28.07,343800.0,22.2256,22.2572,22.1623,22.2019,343800.0
2009-05-07 15:20:00,28.06,28.18,28.04,28.14,458300.0,22.194,22.2889,22.1782,22.2572,458300.0
2009-05-07 15:30:00,28.14,28.35,28.1,28.35,507700.0,22.2572,22.4233,22.2256,22.4233,507700.0
2009-05-07 15:40:00,28.34,28.52,28.33,28.38,741700.0,22.4154,22.5578,22.4075,22.4471,741700.0
2009-05-07 15:50:00,28.38,28.44,28.22,28.36,964900.0,22.4471,22.4945,22.3205,22.4313,964900.0
2009-05-08 09:30:00,28.74,29.34,28.55,28.75,695200.0,22.7318,23.2064,22.5815,22.7397,695200.0
2009-05-08 09:40:00,28.75,29.52,28.7,29.3,739000.0,22.7397,23.3488,22.7002,23.1747,739000.0
2009-05-08 09:50:00,29.3,29.64,29.21,29.62,565700.0,23.1747,23.4437,23.1036,23.4278,565700.0
2009-05-08 10:00:00,29.62,29.69,29.48,29.52,935900.0,23.4278,23.4832,23.3171,23.3488,935900.0
2009-05-08 10:10:00,29.5,29.61,29.22,29.38,1084200.0,23.3329,23.4199,23.1115,23.238,1084200.0
2009-05-08 10:20:00,29.38,29.46,29.23,29.29,460900.0,23.238,23.3013,23.1194,23.1668,460900.0
2009-05-08 10:30:00,29.29,29.33,29.09,29.22,792000.0,23.1668,23.1985,23.0086,23.1115,792000.0
2009-05-08 10:40:00,29.22,29.32,29.05,29.06,707700.0,23.1115,23.1906,22.977,22.9849,707700.0
2009-05-08 10:50:00,29.07,29.12,28.96,29.08,476700.0,22.9928,23.0324,22.9058,23.0007,476700.0
2009-05-08 11:00:00,29.07,29.11,28.81,28.85,751200.0,22.9928,23.0245,22.7872,22.8188,751200.0
2009-05-08 11:10:00,28.86,28.86,28.77,28.77,577900.0,22.8267,22.8267,22.7555,22.7555,577900.0
2009-05-08 11:20:00,28.77,28.78,28.75,28.77,208800.0,22.7555,22.7635,22.7397,22.7555,208800.0
2009-05-08 11:30:00,28.78,28.79,28.67,28.68,318200.0,22.7635,22.7714,22.6764,22.6844,318200.0
2009-05-08 11:40:00,28.68,28.78,28.64,28.71,376300.0,22.6844,22.7635,22.6527,22.7081,376300.0
2009-05-08 11:50:00,28.71,28.74,28.62,28.65,275000.0,22.7081,22.7318,22.6369,22.6606,275000.0
2009-05-08 12:00:00,28.65,28.72,28.63,28.68,254300.0,22.6606,22.716,22.6448,22.6844,254300.0
2009-05-08 12:10:00,28.68,28.78,28.68,28.72,251200.0,22.6844,22.7635,22.6844,22.716,251200.0
2009-05-08 12:20:00,28.72,28.79,28.68,28.77,219300.0,22.716,22.7714,22.6844,22.7555,219300.0
2009-05-08 12:30:00,28.77,28.77,28.68,28.75,269600.0,22.7555,22.7555,22.6844,22.7397,269600.0
2009-05-08 12:40:00,28.75,28.79,28.72,28.75,189100.0,22.7397,22.7714,22.716,22.7397,189100.0
2009-05-08 12:50:00,28.75,28.93,28.74,28.91,245200.0,22.7397,22.8821,22.7318,22.8663,245200.0
2009-05-08 13:00:00,28.91,29.01,28.89,28.99,306400.0,22.8663,22.9454,22.8505,22.9295,306400.0
2009-05-08 13:10:00,28.99,29.0,28.84,28.88,175500.0,22.9295,22.9375,22.8109,22.8425,175500.0
2009-05-08 13:20:00,28.88,28.98,28.76,28.79,215500.0,22.8425,22.9216,22.7476,22.7714,215500.0
2009-05-08 13:30:00,28.79,28.79,28.6,28.63,234300.0,22.7714,22.7714,22.6211,22.6448,234300.0
2009-05-08 13:40:00,28.63,28.71,28.56,28.66,333500.0,22.6448,22.7081,22.5894,22.6685,333500.0
2009-05-08 13:50:00,28.66,28.69,28.54,28.58,239500.0,22.6685,22.6923,22.5736,22.6053,239500.0
2009-05-08 14:00:00,28.58,28.72,28.57,28.62,175100.0,22.6053,22.716,22.5974,22.6369,175100.0
2009-05-08 14:10:00,28.61,28.77,28.6,28.76,204400.0,22.629,22.7555,22.6211,22.7476,204400.0
2009-05-08 14:20:00,28.76,28.85,28.74,28.75,274400.0,22.7476,22.8188,22.7318,22.7397,274400.0
2009-05-08 14:30:00,28.75,28.85,28.7,28.71,359600.0,22.7397,22.8188,22.7002,22.7081,359600.0
2009-05-08 14:40:00,28.71,28.88,28.7,28.87,281100.0,22.7081,22.8425,22.7002,22.8346,281100.0
2009-05-08 14:50:00,28.88,29.0,28.87,29.0,298400.0,22.8425,22.9375,22.8346,22.9375,298400.0
2009-05-08 15:00:00,29.0,29.0,28.73,28.78,351500.0,22.9375,22.9375,22.7239,22.7635,351500.0
2009-05-08 15:10:00,28.78,28.8,28.72,28.76,279900.0,22.7635,22.7793,22.716,22.7476,279900.0
2009-05-08 15:20:00,28.77,28.85,28.72,28.83,317500.0,22.7555,22.8188,22.716,22.803,317500.0
2009-05-08 15:30:00,28.83,28.95,28.8,28.94,417000.0,22.803,22.8979,22.7793,22.89,417000.0
2009-05-08 15:40:00,28.93,29.0,28.86,28.87,576300.0,22.8821,22.9375,22.8267,22.8346,576300.0
2009-05-08 15:50:00,28.87,28.92,28.76,28.9,906800.0,22.8346,22.8742,22.7476,22.8584,906800.0
2009-05-11 09:30:00,28.27,28.53,27.45,28.17,419000.0,22.3601,22.5657,21.7115,22.281,419000.0
2009-05-11 09:40:00,28.2,28.28,27.6,28.01,400000.0,22.3047,22.368,21.8301,22.1544,400000.0
2009-05-11 09:50:00,28.02,28.05,27.77,27.93,335700.0,22.1623,22.1861,21.9646,22.0911,335700.0
2009-05-11 10:00:00,27.93,27.98,27.73,27.88,314000.0,22.0911,22.1307,21.933,22.0516,314000.0
2009-05-11 10:10:00,27.88,27.89,27.51,27.57,282000.0,22.0516,22.0595,21.7589,21.8064,282000.0
2009-05-11 10:20:00,27.56,27.64,27.42,27.45,267500.0,21.7985,21.8618,21.6878,21.7115,267500.0
2009-05-11 10:30:00,27.46,27.76,27.4,27.66,218000.0,21.7194,21.9567,21.6719,21.8776,218000.0
2009-05-11 10:40:00,27.67,27.73,27.59,27.61,144000.0,21.8855,21.933,21.8222,21.838,144000.0
2009-05-11 10:50:00,27.6,27.69,27.52,27.52,128100.0,21.8301,21.9013,21.7669,21.7669,128100.0
2009-05-11 11:00:00,27.53,27.83,27.53,27.82,147100.0,21.7748,22.0121,21.7748,22.0041,147100.0
2009-05-11 11:10:00,27.82,27.82,27.67,27.7,157900.0,22.0041,22.0041,21.8855,21.9092,157900.0
2009-05-11 11:20:00,27.69,27.69,27.55,27.58,130400.0,21.9013,21.9013,21.7906,21.8143,130400.0
2009-05-11 11:30:00,27.59,27.61,27.5,27.5,118200.0,21.8222,21.838,21.751,21.751,118200.0
2009-05-11 11:40:00,27.5,27.66,27.5,27.55,131200.0,21.751,21.8776,21.751,21.7906,131200.0
2009-05-11 11:50:00,27.54,27.67,27.52,27.61,142400.0,21.7827,21.8855,21.7669,21.838,142400.0
2009-05-11 12:00:00,27.6,27.62,27.52,27.53,131000.0,21.8301,21.846,21.7669,21.7748,131000.0
2009-05-11 12:10:00,27.53,27.53,27.43,27.48,136900.0,21.7748,21.7748,21.6957,21.7352,136900.0
2009-05-11 12:20:00,27.48,27.58,27.43,27.5,121500.0,21.7352,21.8143,21.6957,21.751,121500.0
2009-05-11 12:30:00,27.5,27.54,27.46,27.53,137000.0,21.751,21.7827,21.7194,21.7748,137000.0
2009-05-11 12:40:00,27.52,27.68,27.45,27.53,212300.0,21.7669,21.8934,21.7115,21.7748,212300.0
2009-05-11 12:50:00,27.53,27.68,27.5,27.65,136100.0,21.7748,21.8934,21.751,21.8697,136100.0
2009-05-11 13:00:00,27.65,27.75,27.64,27.75,189900.0,21.8697,21.9488,21.8618,21.9488,189900.0
2009-05-11 13:10:00,27.75,27.95,27.75,27.95,144700.0,21.9488,22.107,21.9488,22.107,144700.0
2009-05-11 13:20:00,27.95,27.99,27.84,27.88,193100.0,22.107,22.1386,22.02,22.0516,193100.0
2009-05-11 13:30:00,27.87,27.9,27.73,27.81,199700.0,22.0437,22.0674,21.933,21.9962,199700.0
2009-05-11 13:40:00,27.82,27.83,27.73,27.75,146100.0,22.0041,22.0121,21.933,21.9488,146100.0
2009-05-11 13:50:00,27.75,27.78,27.68,27.7,104800.0,21.9488,21.9725,21.8934,21.9092,104800.0
2009-05-11 14:00:00,27.7,27.7,27.59,27.64,231100.0,21.9092,21.9092,21.8222,21.8618,231100.0
2009-05-11 14:10:00,27.64,27.64,27.5,27.5,261300.0,21.8618,21.8618,21.751,21.751,261300.0
2009-05-11 14:20:00,27.5,27.55,27.46,27.51,264000.0,21.751,21.7906,21.7194,21.7589,264000.0
2009-05-11 14:30:00,27.52,27.63,27.48,27.61,277600.0,21.7669,21.8539,21.7352,21.838,277600.0
2009-05-11 14:40:00,27.61,27.78,27.57,27.75,218600.0,21.838,21.9725,21.8064,21.9488,218600.0
2009-05-11 14:50:00,27.74,27.86,27.73,27.73,152800.0,21.9409,22.0358,21.933,21.933,152800.0
2009-05-11 15:00:00,27.74,27.76,27.65,27.66,193600.0,21.9409,21.9567,21.8697,21.8776,193600.0
2009-05-11 15:10:00,27.66,27.77,27.66,27.72,237100.0,21.8776,21.9646,21.8776,21.925,237100.0
2009-05-11 15:20:00,27.72,27.76,27.6,27.67,399900.0,21.925,21.9567,21.8301,21.8855,399900.0
2009-05-11 15:30:00,27.67,27.67,27.51,27.59,273300.0,21.8855,21.8855,21.7589,21.8222,273300.0
2009-05-11 15:40:00,27.59,27.74,27.57,27.58,450700.0,21.8222,21.9409,21.8064,21.8143,450700.0
2009-05-11 15:50:00,27.58,27.67,27.5,27.58,598400.0,21.8143,21.8855,21.751,21.8143,598400.0
2009-05-12 09:30:00,27.06,27.07,26.37,26.88,791100.0,21.403,21.4109,20.8573,21.2607,791100.0
2009-05-12 09:40:00,26.87,27.23,26.66,27.2,472600.0,21.2527,21.5375,21.0866,21.5138,472600.0
2009-05-12 09:50:00,27.2,27.8,27.12,27.55,580200.0,21.5138,21.9883,21.4505,21.7906,580200.0
2009-05-12 10:00:00,27.56,27.56,27.02,27.02,365000.0,21.7985,21.7985,21.3714,21.3714,365000.0
2009-05-12 10:10:00,27.02,27.3,26.99,27.28,244600.0,21.3714,21.5928,21.3477,21.577,244600.0
2009-05-12 10:20:00,27.27,27.68,27.26,27.66,252300.0,21.5691,21.8934,21.5612,21.8776,252300.0
2009-05-12 10:30:00,27.64,27.73,27.53,27.69,185000.0,21.8618,21.933,21.7748,21.9013,185000.0
2009-05-12 10:40:00,27.69,27.69,27.47,27.57,173600.0,21.9013,21.9013,21.7273,21.8064,173600.0
2009-05-12 10:50:00,27.58,27.58,27.23,27.38,276500.0,21.8143,21.8143,21.5375,21.6561,276500.0
2009-05-12 11:00:00,27.38,27.38,27.14,27.18,168400.0,21.6561,21.6561,21.4663,21.4979,168400.0
2009-05-12 11:10:00,27.19,27.28,27.08,27.27,224700.0,21.5058,21.577,21.4188,21.5691,224700.0
2009-05-12 11:20:00,27.27,27.28,27.01,27.03,395300.0,21.5691,21.577,21.3635,21.3793,395300.0
2009-05-12 11:30:00,27.02,27.04,26.93,27.04,310200.0,21.3714,21.3872,21.3002,21.3872,310200.0
2009-05-12 11:40:00,27.03,27.05,26.81,26.85,216800.0,21.3793,21.3951,21.2053,21.2369,216800.0
2009-05-12 11:50:00,26.85,26.9,26.78,26.89,173400.0,21.2369,21.2765,21.1816,21.2686,173400.0
2009-05-12 12:00:00,26.89,26.91,26.74,26.75,220200.0,21.2686,21.2844,21.1499,21.1578,220200.0
2009-05-12 12:10:00,26.74,26.81,26.7,26.8,135600.0,21.1499,21.2053,21.1183,21.1974,135600.0
2009-05-12 12:20:00,26.8,26.91,26.75,26.91,125500.0,21.1974,21.2844,21.1578,21.2844,125500.0
2009-05-12 12:30:00,26.91,27.11,26.91,27.1,164900.0,21.2844,21.4426,21.2844,21.4347,164900.0
2009-05-12 12:40:00,27.11,27.26,27.08,27.22,177500.0,21.4426,21.5612,21.4188,21.5296,177500.0
2009-05-12 12:50:00,27.23,27.25,26.97,26.98,220600.0,21.5375,21.5533,21.3318,21.3397,220600.0
2009-05-12 13:00:00,26.98,27.0,26.92,26.92,131800.0,21.3397,21.3556,21.2923,21.2923,131800.0
2009-05-12 13:10:00,26.92,26.94,26.86,26.88,136900.0,21.2923,21.3081,21.2448,21.2607,136900.0
2009-05-12 13:20:00,26.89,26.9,26.74,26.76,144600.0,21.2686,21.2765,21.1499,21.1657,144600.0
2009-05-12 13:30:00,26.75,26.82,26.67,26.73,216100.0,21.1578,21.2132,21.0946,21.142,216100.0
2009-05-12 13:40:00,26.73,26.79,26.73,26.77,103100.0,21.142,21.1895,21.142,21.1736,103100.0
2009-05-12 13:50:00,26.77,26.86,26.76,26.79,122800.0,21.1736,21.2448,21.1657,21.1895,122800.0
2009-05-12 14:00:00,26.79,26.9,26.76,26.9,131300.0,21.1895,21.2765,21.1657,21.2765,131300.0
2009-05-12 14:10:00,26.9,26.94,26.82,26.87,158900.0,21.2765,21.3081,21.2132,21.2527,158900.0
2009-05-12 14:20:00,26.87,26.89,26.75,26.78,163900.0,21.2527,21.2686,21.1578,21.1816,163900.0
2009-05-12 14:30:00,26.78,26.87,26.77,26.87,104900.0,21.1816,21.2527,21.1736,21.2527,104900.0
2009-05-12 14:40:00,26.86,27.0,26.83,27.0,279200.0,21.2448,21.3556,21.2211,21.3556,279200.0
2009-05-12 14:50:00,26.99,27.15,26.97,27.15,319000.0,21.3477,21.4742,21.3318,21.4742,319000.0
2009-05-12 15:00:00,27.14,27.35,27.14,27.3,262200.0,21.4663,21.6324,21.4663,21.5928,262200.0
2009-05-12 15:10:00,27.3,27.41,27.26,27.35,216500.0,21.5928,21.6799,21.5612,21.6324,216500.0
2009-05-12 15:20:00,27.35,27.52,27.3,27.41,245200.0,21.6324,21.7669,21.5928,21.6799,245200.0
2009-05-12 15:30:00,27.41,27.43,27.33,27.34,250200.0,21.6799,21.6957,21.6166,21.6245,250200.0
2009-05-12 15:40:00,27.34,27.35,27.25,27.32,241500.0,21.6245,21.6324,21.5533,21.6087,241500.0
2009-05-12 15:50:00,27.31,27.38,27.24,27.31,549100.0,21.6008,21.6561,21.5454,21.6008,549100.0
2009-05-13 09:30:00,27.07,27.28,26.5,27.23,436900.0,21.4109,21.577,20.9601,21.5375,436900.0
2009-05-13 09:40:00,27.24,27.44,26.81,26.92,431700.0,21.5454,21.7036,21.2053,21.2923,431700.0
2009-05-13 09:50:00,26.92,27.0,26.65,26.95,216700.0,21.2923,21.3556,21.0787,21.316,216700.0
2009-05-13 10:00:00,26.94,27.12,26.78,27.09,235200.0,21.3081,21.4505,21.1816,21.4268,235200.0
2009-05-13 10:10:00,27.07,27.17,26.93,27.04,206400.0,21.4109,21.49,21.3002,21.3872,206400.0
2009-05-13 10:20:00,27.04,27.16,26.94,27.08,105800.0,21.3872,21.4821,21.3081,21.4188,105800.0
2009-05-13 10:30:00,27.08,27.32,27.07,27.3,147200.0,21.4188,21.6087,21.4109,21.5928,147200.0
2009-05-13 10:40:00,27.28,27.31,27.0,27.16,153000.0,21.577,21.6008,21.3556,21.4821,153000.0
2009-05-13 10:50:00,27.16,27.26,27.13,27.17,90000.0,21.4821,21.5612,21.4584,21.49,90000.0
2009-05-13 11:00:00,27.17,27.54,27.17,27.54,375200.0,21.49,21.7827,21.49,21.7827,375200.0
2009-05-13 11:10:00,27.53,27.82,27.39,27.79,439900.0,21.7748,22.0041,21.664,21.9804,439900.0
2009-05-13 11:20:00,27.81,28.0,27.79,27.96,380700.0,21.9962,22.1465,21.9804,22.1149,380700.0
2009-05-13 11:30:00,27.96,28.3,27.93,28.18,712100.0,22.1149,22.3838,22.0911,22.2889,712100.0
2009-05-13 11:40:00,28.19,28.2,27.93,27.96,343900.0,22.2968,22.3047,22.0911,22.1149,343900.0
2009-05-13 11:50:00,27.97,28.08,27.95,28.03,208700.0,22.1228,22.2098,22.107,22.1702,208700.0
2009-05-13 12:00:00,28.03,28.1,27.96,28.05,183600.0,22.1702,22.2256,22.1149,22.1861,183600.0
2009-05-13 12:10:00,28.05,28.09,27.95,28.02,150200.0,22.1861,22.2177,22.107,22.1623,150200.0
2009-05-13 12:20:00,28.02,28.07,27.83,27.85,300700.0,22.1623,22.2019,22.0121,22.0279,300700.0
2009-05-13 12:30:00,27.85,27.91,27.78,27.83,170600.0,22.0279,22.0753,21.9725,22.0121,170600.0
2009-05-13 12:40:00,27.84,27.86,27.67,27.67,165000.0,22.02,22.0358,21.8855,21.8855,165000.0
2009-05-13 12:50:00,27.68,27.78,27.51,27.51,215000.0,21.8934,21.9725,21.7589,21.7589,215000.0
2009-05-13 13:00:00,27.51,27.63,27.49,27.5,173200.0,21.7589,21.8539,21.7431,21.751,173200.0
2009-05-13 13:10:00,27.5,27.64,27.44,27.56,198400.0,21.751,21.8618,21.7036,21.7985,198400.0
2009-05-13 13:20:00,27.56,27.57,27.46,27.5,157500.0,21.7985,21.8064,21.7194,21.751,157500.0
2009-05-13 13:30:00,27.5,27.56,27.4,27.54,178200.0,21.751,21.7985,21.6719,21.7827,178200.0
2009-05-13 13:40:00,27.54,27.56,27.48,27.5,185900.0,21.7827,21.7985,21.7352,21.751,185900.0
2009-05-13 13:50:00,27.5,27.64,27.5,27.6,170400.0,21.751,21.8618,21.751,21.8301,170400.0
2009-05-13 14:00:00,27.6,27.6,27.46,27.49,118900.0,21.8301,21.8301,21.7194,21.7431,118900.0
2009-05-13 14:10:00,27.48,27.49,27.37,27.37,199800.0,21.7352,21.7431,21.6482,21.6482,199800.0
2009-05-13 14:20:00,27.37,27.47,27.27,27.34,174800.0,21.6482,21.7273,21.5691,21.6245,174800.0
2009-05-13 14:30:00,27.33,27.5,27.31,27.49,138200.0,21.6166,21.751,21.6008,21.7431,138200.0
2009-05-13 14:40:00,27.49,27.58,27.43,27.54,149200.0,21.7431,21.8143,21.6957,21.7827,149200.0
2009-05-13 14:50:00,27.54,27.64,27.54,27.59,134500.0,21.7827,21.8618,21.7827,21.8222,134500.0
2009-05-13 15:00:00,27.59,27.63,27.48,27.62,156400.0,21.8222,21.8539,21.7352,21.846,156400.0
2009-05-13 15:10:00,27.62,27.68,27.57,27.68,160500.0,21.846,21.8934,21.8064,21.8934,160500.0
2009-05-13 15:20:00,27.69,27.79,27.6,27.7,223600.0,21.9013,21.9804,21.8301,21.9092,223600.0
2009-05-13 15:30:00,27.7,27.82,27.62,27.74,272300.0,21.9092,22.0041,21.846,21.9409,272300.0
2009-05-13 15:40:00,27.74,27.93,27.74,27.83,465000.0,21.9409,22.0911,21.9409,22.0121,465000.0
2009-05-13 15:50:00,27.82,27.83,27.6,27.66,554600.0,22.0041,22.0121,21.8301,21.8776,554600.0
2009-05-14 09:30:00,27.67,27.67,27.02,27.2,330800.0,21.8855,21.8855,21.3714,21.5138,330800.0
2009-05-14 09:40:00,27.18,27.62,27.15,27.35,189100.0,21.4979,21.846,21.4742,21.6324,189100.0
2009-05-14 09:50:00,27.35,27.88,27.33,27.86,247300.0,21.6324,22.0516,21.6166,22.0358,247300.0
2009-05-14 10:00:00,27.88,27.95,27.68,27.71,161400.0,22.0516,22.107,21.8934,21.9171,161400.0
2009-05-14 10:10:00,27.7,27.93,27.66,27.75,125800.0,21.9092,22.0911,21.8776,21.9488,125800.0
2009-05-14 10:20:00,27.76,27.85,27.68,27.69,94800.0,21.9567,22.0279,21.8934,21.9013,94800.0
2009-05-14 10:30:00,27.69,27.9,27.69,27.76,121000.0,21.9013,22.0674,21.9013,21.9567,121000.0
2009-05-14 10:40:00,27.77,27.81,27.61,27.63,69100.0,21.9646,21.9962,21.838,21.8539,69100.0
2009-05-14 10:50:00,27.61,27.73,27.55,27.71,67200.0,21.838,21.933,21.7906,21.9171,67200.0
2009-05-14 11:00:00,27.73,27.74,27.48,27.49,139100.0,21.933,21.9409,21.7352,21.7431,139100.0
2009-05-14 11:10:00,27.5,27.73,27.48,27.61,82900.0,21.751,21.933,21.7352,21.838,82900.0
2009-05-14 11:20:00,27.61,27.66,27.57,27.66,93800.0,21.838,21.8776,21.8064,21.8776,93800.0
2009-05-14 11:30:00,27.66,27.7,27.64,27.66,52000.0,21.8776,21.9092,21.8618,21.8776,52000.0
2009-05-14 11:40:00,27.66,27.68,27.6,27.65,47200.0,21.8776,21.8934,21.8301,21.8697,47200.0
2009-05-14 11:50:00,27.66,27.66,27.57,27.62,72600.0,21.8776,21.8776,21.8064,21.846,72600.0
2009-05-14 12:00:00,27.63,27.67,27.59,27.64,49800.0,21.8539,21.8855,21.8222,21.8618,49800.0
2009-05-14 12:10:00,27.64,27.8,27.64,27.74,129000.0,21.8618,21.9883,21.8618,21.9409,129000.0
2009-05-14 12:20:00,27.74,27.81,27.69,27.8,56500.0,21.9409,21.9962,21.9013,21.9883,56500.0
2009-05-14 12:30:00,27.8,27.87,27.79,27.83,84900.0,21.9883,22.0437,21.9804,22.0121,84900.0
2009-05-14 12:40:00,27.84,27.85,27.75,27.85,82200.0,22.02,22.0279,21.9488,22.0279,82200.0
2009-05-14 12:50:00,27.85,27.95,27.81,27.93,113200.0,22.0279,22.107,21.9962,22.0911,113200.0
2009-05-14 13:00:00,27.93,27.99,27.92,27.92,86900.0,22.0911,22.1386,22.0832,22.0832,86900.0
2009-05-14 13:10:00,27.92,27.94,27.85,27.86,78800.0,22.0832,22.0991,22.0279,22.0358,78800.0
2009-05-14 13:20:00,27.86,27.95,27.86,27.92,66900.0,22.0358,22.107,22.0358,22.0832,66900.0
2009-05-14 13:30:00,27.92,28.0,27.88,27.97,112100.0,22.0832,22.1465,22.0516,22.1228,112100.0
2009-05-14 13:40:00,27.96,28.03,27.94,27.98,86300.0,22.1149,22.1702,22.0991,22.1307,86300.0
2009-05-14 13:50:00,27.98,28.02,27.94,28.0,56100.0,22.1307,22.1623,22.0991,22.1465,56100.0
2009-05-14 14:00:00,28.0,28.04,27.96,27.96,95600.0,22.1465,22.1782,22.1149,22.1149,95600.0
2009-05-14 14:10:00,27.97,28.05,27.95,28.04,75900.0,22.1228,22.1861,22.107,22.1782,75900.0
2009-05-14 14:20:00,28.03,28.09,27.99,28.04,107800.0,22.1702,22.2177,22.1386,22.1782,107800.0
2009-05-14 14:30:00,28.05,28.14,28.02,28.14,105200.0,22.1861,22.2572,22.1623,22.2572,105200.0
2009-05-14 14:40:00,28.14,28.21,28.05,28.07,227900.0,22.2572,22.3126,22.1861,22.2019,227900.0
2009-05-14 14:50:00,28.08,28.09,28.05,28.07,138300.0,22.2098,22.2177,22.1861,22.2019,138300.0
2009-05-14 15:00:00,28.07,28.1,27.95,27.97,174700.0,22.2019,22.2256,22.107,22.1228,174700.0
2009-05-14 15:10:00,27.97,28.0,27.87,27.98,182800.0,22.1228,22.1465,22.0437,22.1307,182800.0
2009-05-14 15:20:00,27.99,28.0,27.91,27.91,168800.0,22.1386,22.1465,22.0753,22.0753,168800.0
2009-05-14 15:30:00,27.91,27.92,27.82,27.88,240800.0,22.0753,22.0832,22.0041,22.0516,240800.0
2009-05-14 15:40:00,27.88,27.93,27.84,27.9,370300.0,22.0516,22.0911,22.02,22.0674,370300.0
2009-05-14 15:50:00,27.9,27.91,27.76,27.81,607300.0,22.0674,22.0753,21.9567,21.9962,607300.0
2009-05-15 09:30:00,27.74,27.74,27.17,27.37,780100.0,21.9409,21.9409,21.49,21.6482,780100.0
2009-05-15 09:40:00,27.38,27.8,27.36,27.8,179800.0,21.6561,21.9883,21.6403,21.9883,179800.0
2009-05-15 09:50:00,27.8,28.54,27.79,28.54,604000.0,21.9883,22.5736,21.9804,22.5736,604000.0
2009-05-15 10:00:00,28.54,28.64,28.18,28.22,472100.0,22.5736,22.6527,22.2889,22.3205,472100.0
2009-05-15 10:10:00,28.22,28.3,28.06,28.13,162300.0,22.3205,22.3838,22.194,22.2493,162300.0
2009-05-15 10:20:00,28.13,28.23,28.06,28.2,123600.0,22.2493,22.3284,22.194,22.3047,123600.0
2009-05-15 10:30:00,28.21,28.52,28.18,28.5,185400.0,22.3126,22.5578,22.2889,22.542,185400.0
2009-05-15 10:40:00,28.5,28.56,28.4,28.56,174800.0,22.542,22.5894,22.4629,22.5894,174800.0
2009-05-15 10:50:00,28.57,28.74,28.56,28.63,148100.0,22.5974,22.7318,22.5894,22.6448,148100.0
2009-05-15 11:00:00,28.63,28.68,28.57,28.58,156300.0,22.6448,22.6844,22.5974,22.6053,156300.0
2009-05-15 11:10:00,28.59,28.65,28.39,28.4,174700.0,22.6132,22.6606,22.455,22.4629,174700.0
2009-05-15 11:20:00,28.39,28.39,28.18,28.22,142500.0,22.455,22.455,22.2889,22.3205,142500.0
2009-05-15 11:30:00,28.23,28.38,28.14,28.15,104200.0,22.3284,22.4471,22.2572,22.2652,104200.0
2009-05-15 11:40:00,28.14,28.2,27.95,27.96,226700.0,22.2572,22.3047,22.107,22.1149,226700.0
2009-05-15 11:50:00,27.96,28.01,27.87,27.88,172400.0,22.1149,22.1544,22.0437,22.0516,172400.0
2009-05-15 12:00:00,27.88,28.05,27.82,27.96,201900.0,22.0516,22.1861,22.0041,22.1149,201900.0
2009-05-15 12:10:00,27.95,28.04,27.88,27.91,92400.0,22.107,22.1782,22.0516,22.0753,92400.0
2009-05-15 12:20:00,27.92,27.97,27.85,27.91,110200.0,22.0832,22.1228,22.0279,22.0753,110200.0
2009-05-15 12:30:00,27.92,27.96,27.88,27.91,242400.0,22.0832,22.1149,22.0516,22.0753,242400.0
2009-05-15 12:40:00,27.91,27.91,27.79,27.81,84000.0,22.0753,22.0753,21.9804,21.9962,84000.0
2009-05-15 12:50:00,27.82,27.85,27.72,27.78,132100.0,22.0041,22.0279,21.925,21.9725,132100.0
2009-05-15 13:00:00,27.78,27.78,27.68,27.7,106300.0,21.9725,21.9725,21.8934,21.9092,106300.0
2009-05-15 13:10:00,27.69,27.75,27.65,27.74,80900.0,21.9013,21.9488,21.8697,21.9409,80900.0
2009-05-15 13:20:00,27.74,27.75,27.67,27.7,140400.0,21.9409,21.9488,21.8855,21.9092,140400.0
2009-05-15 13:30:00,27.69,27.73,27.63,27.65,61500.0,21.9013,21.933,21.8539,21.8697,61500.0
2009-05-15 13:40:00,27.65,27.71,27.65,27.71,61600.0,21.8697,21.9171,21.8697,21.9171,61600.0
2009-05-15 13:50:00,27.71,27.75,27.69,27.74,43000.0,21.9171,21.9488,21.9013,21.9409,43000.0
2009-05-15 14:00:00,27.74,27.83,27.71,27.8,97300.0,21.9409,22.0121,21.9171,21.9883,97300.0
2009-05-15 14:10:00,27.8,27.8,27.75,27.77,121200.0,21.9883,21.9883,21.9488,21.9646,121200.0
2009-05-15 14:20:00,27.78,27.8,27.66,27.7,184800.0,21.9725,21.9883,21.8776,21.9092,184800.0
2009-05-15 14:30:00,27.69,27.72,27.57,27.59,110000.0,21.9013,21.925,21.8064,21.8222,110000.0
2009-05-15 14:40:00,27.59,27.6,27.49,27.56,149800.0,21.8222,21.8301,21.7431,21.7985,149800.0
2009-05-15 14:50:00,27.56,27.67,27.54,27.65,135100.0,21.7985,21.8855,21.7827,21.8697,135100.0
2009-05-15 15:00:00,27.66,27.67,27.49,27.56,139900.0,21.8776,21.8855,21.7431,21.7985,139900.0
2009-05-15 15:10:00,27.55,27.65,27.55,27.57,400200.0,21.7906,21.8697,21.7906,21.8064,400200.0
2009-05-15 15:20:00,27.59,27.75,27.57,27.75,392500.0,21.8222,21.9488,21.8064,21.9488,392500.0
2009-05-15 15:30:00,27.75,27.75,27.59,27.59,320500.0,21.9488,21.9488,21.8222,21.8222,320500.0
2009-05-15 15:40:00,27.6,27.7,27.56,27.59,350200.0,21.8301,21.9092,21.7985,21.8222,350200.0
2009-05-15 15:50:00,27.6,27.61,27.48,27.52,737400.0,21.8301,21.838,21.7352,21.7669,737400.0
2009-05-18 09:30:00,27.69,27.69,27.18,27.52,399400.0,21.9013,21.9013,21.4979,21.7669,399400.0
2009-05-18 09:40:00,27.55,27.63,27.3,27.51,354700.0,21.7906,21.8539,21.5928,21.7589,354700.0
2009-05-18 09:50:00,27.51,27.59,26.88,26.94,374200.0,21.7589,21.8222,21.2607,21.3081,374200.0
2009-05-18 10:00:00,26.95,27.23,26.88,27.23,207200.0,21.316,21.5375,21.2607,21.5375,207200.0
2009-05-18 10:10:00,27.24,27.3,26.95,26.99,244100.0,21.5454,21.5928,21.316,21.3477,244100.0
2009-05-18 10:20:00,26.99,27.05,26.77,26.91,301200.0,21.3477,21.3951,21.1736,21.2844,301200.0
2009-05-18 10:30:00,26.91,26.92,26.72,26.84,274800.0,21.2844,21.2923,21.1341,21.229,274800.0
2009-05-18 10:40:00,26.84,26.93,26.79,26.92,170700.0,21.229,21.3002,21.1895,21.2923,170700.0
2009-05-18 10:50:00,26.93,27.03,26.85,27.0,271900.0,21.3002,21.3793,21.2369,21.3556,271900.0
2009-05-18 11:00:00,27.0,27.08,26.98,27.02,251300.0,21.3556,21.4188,21.3397,21.3714,251300.0
2009-05-18 11:10:00,27.02,27.05,26.97,27.0,148800.0,21.3714,21.3951,21.3318,21.3556,148800.0
2009-05-18 11:20:00,27.0,27.04,27.0,27.02,165900.0,21.3556,21.3872,21.3556,21.3714,165900.0
2009-05-18 11:30:00,27.03,27.12,27.0,27.02,134900.0,21.3793,21.4505,21.3556,21.3714,134900.0
2009-05-18 11:40:00,27.03,27.06,26.99,27.04,142100.0,21.3793,21.403,21.3477,21.3872,142100.0
2009-05-18 11:50:00,27.04,27.1,27.02,27.06,141700.0,21.3872,21.4347,21.3714,21.403,141700.0
2009-05-18 12:00:00,27.06,27.07,26.85,26.86,150700.0,21.403,21.4109,21.2369,21.2448,150700.0
2009-05-18 12:10:00,26.86,26.86,26.73,26.73,212500.0,21.2448,21.2448,21.142,21.142,212500.0
2009-05-18 12:20:00,26.73,26.74,26.66,26.72,304700.0,21.142,21.1499,21.0866,21.1341,304700.0
2009-05-18 12:30:00,26.71,26.78,26.68,26.71,198600.0,21.1262,21.1816,21.1025,21.1262,198600.0
2009-05-18 12:40:00,26.71,26.83,26.71,26.76,265000.0,21.1262,21.2211,21.1262,21.1657,265000.0
2009-05-18 12:50:00,26.79,26.83,26.71,26.81,153200.0,21.1895,21.2211,21.1262,21.2053,153200.0
2009-05-18 13:00:00,26.81,26.82,26.62,26.64,212500.0,21.2053,21.2132,21.055,21.0708,212500.0
2009-05-18 13:10:00,26.64,26.71,26.6,26.71,205200.0,21.0708,21.1262,21.0392,21.1262,205200.0
2009-05-18 13:20:00,26.7,26.73,26.63,26.72,106800.0,21.1183,21.142,21.0629,21.1341,106800.0
2009-05-18 13:30:00,26.72,26.74,26.65,26.67,139200.0,21.1341,21.1499,21.0787,21.0946,139200.0
2009-05-18 13:40:00,26.67,26.86,26.63,26.86,164300.0,21.0946,21.2448,21.0629,21.2448,164300.0
2009-05-18 13:50:00,26.86,26.99,26.85,26.98,273700.0,21.2448,21.3477,21.2369,21.3397,273700.0
2009-05-18 14:00:00,26.98,27.0,26.91,26.97,144200.0,21.3397,21.3556,21.2844,21.3318,144200.0
2009-05-18 14:10:00,26.97,27.1,26.97,27.05,389900.0,21.3318,21.4347,21.3318,21.3951,389900.0
2009-05-18 14:20:00,27.05,27.11,26.99,27.01,195100.0,21.3951,21.4426,21.3477,21.3635,195100.0
2009-05-18 14:30:00,27.0,27.36,27.0,27.33,318900.0,21.3556,21.6403,21.3556,21.6166,318900.0
2009-05-18 14:40:00,27.33,27.59,27.32,27.48,369400.0,21.6166,21.8222,21.6087,21.7352,369400.0
2009-05-18 14:50:00,27.48,27.79,27.47,27.72,318400.0,21.7352,21.9804,21.7273,21.925,318400.0
2009-05-18 15:00:00,27.72,27.73,27.61,27.65,272900.0,21.925,21.933,21.838,21.8697,272900.0
2009-05-18 15:10:00,27.65,27.72,27.55,27.67,268900.0,21.8697,21.925,21.7906,21.8855,268900.0
2009-05-18 15:20:00,27.67,27.76,27.6,27.7,277600.0,21.8855,21.9567,21.8301,21.9092,277600.0
2009-05-18 15:30:00,27.7,27.78,27.66,27.77,301700.0,21.9092,21.9725,21.8776,21.9646,301700.0
2009-05-18 15:40:00,27.77,27.8,27.61,27.74,544200.0,21.9646,21.9883,21.838,21.9409,544200.0
2009-05-18 15:50:00,27.74,27.83,27.66,27.81,774100.0,21.9409,22.0121,21.8776,21.9962,774100.0
2009-05-19 09:30:00,27.71,28.2,27.62,28.01,266500.0,21.9171,22.3047,21.846,22.1544,266500.0
2009-05-19 09:40:00,28.01,28.17,27.79,27.92,187900.0,22.1544,22.281,21.9804,22.0832,187900.0
2009-05-19 09:50:00,27.92,27.92,27.42,27.54,254500.0,22.0832,22.0832,21.6878,21.7827,254500.0
2009-05-19 10:00:00,27.54,27.56,27.25,27.36,208800.0,21.7827,21.7985,21.5533,21.6403,208800.0
2009-05-19 10:10:00,27.36,27.55,27.33,27.35,284500.0,21.6403,21.7906,21.6166,21.6324,284500.0
2009-05-19 10:20:00,27.35,27.5,27.25,27.49,152600.0,21.6324,21.751,21.5533,21.7431,152600.0
2009-05-19 10:30:00,27.5,27.68,27.4,27.63,258900.0,21.751,21.8934,21.6719,21.8539,258900.0
2009-05-19 10:40:00,27.63,27.74,27.59,27.61,171800.0,21.8539,21.9409,21.8222,21.838,171800.0
2009-05-19 10:50:00,27.61,27.7,27.57,27.62,133100.0,21.838,21.9092,21.8064,21.846,133100.0
2009-05-19 11:00:00,27.62,27.71,27.55,27.57,146900.0,21.846,21.9171,21.7906,21.8064,146900.0
2009-05-19 11:10:00,27.57,27.58,27.47,27.54,122300.0,21.8064,21.8143,21.7273,21.7827,122300.0
2009-05-19 11:20:00,27.54,27.6,27.45,27.55,154600.0,21.7827,21.8301,21.7115,21.7906,154600.0
2009-05-19 11:30:00,27.56,27.74,27.55,27.73,159600.0,21.7985,21.9409,21.7906,21.933,159600.0
2009-05-19 11:40:00,27.73,27.75,27.63,27.72,108100.0,21.933,21.9488,21.8539,21.925,108100.0
2009-05-19 11:50:00,27.72,27.73,27.53,27.59,119000.0,21.925,21.933,21.7748,21.8222,119000.0
2009-05-19 12:00:00,27.59,27.59,27.45,27.45,62200.0,21.8222,21.8222,21.7115,21.7115,62200.0
2009-05-19 12:10:00,27.45,27.59,27.45,27.59,115800.0,21.7115,21.8222,21.7115,21.8222,115800.0
2009-05-19 12:20:00,27.59,27.66,27.51,27.58,85800.0,21.8222,21.8776,21.7589,21.8143,85800.0
2009-05-19 12:30:00,27.58,27.59,27.47,27.48,84900.0,21.8143,21.8222,21.7273,21.7352,84900.0
2009-05-19 12:40:00,27.49,27.5,27.38,27.4,108800.0,21.7431,21.751,21.6561,21.6719,108800.0
2009-05-19 12:50:00,27.4,27.48,27.35,27.43,74600.0,21.6719,21.7352,21.6324,21.6957,74600.0
2009-05-19 13:00:00,27.42,27.47,27.34,27.4,154300.0,21.6878,21.7273,21.6245,21.6719,154300.0
2009-05-19 13:10:00,27.4,27.43,27.32,27.37,142500.0,21.6719,21.6957,21.6087,21.6482,142500.0
2009-05-19 13:20:00,27.37,27.41,27.32,27.39,112000.0,21.6482,21.6799,21.6087,21.664,112000.0
2009-05-19 13:30:00,27.42,27.42,27.35,27.38,125900.0,21.6878,21.6878,21.6324,21.6561,125900.0
2009-05-19 13:40:00,27.39,27.4,27.34,27.4,84100.0,21.664,21.6719,21.6245,21.6719,84100.0
2009-05-19 13:50:00,27.39,27.44,27.35,27.43,117100.0,21.664,21.7036,21.6324,21.6957,117100.0
2009-05-19 14:00:00,27.44,27.45,27.35,27.43,172800.0,21.7036,21.7115,21.6324,21.6957,172800.0
2009-05-19 14:10:00,27.43,27.48,27.43,27.43,107700.0,21.6957,21.7352,21.6957,21.6957,107700.0
2009-05-19 14:20:00,27.43,27.53,27.43,27.52,139500.0,21.6957,21.7748,21.6957,21.7669,139500.0
2009-05-19 14:30:00,27.51,27.53,27.44,27.48,105600.0,21.7589,21.7748,21.7036,21.7352,105600.0
2009-05-19 14:40:00,27.47,27.54,27.45,27.49,110600.0,21.7273,21.7827,21.7115,21.7431,110600.0
2009-05-19 14:50:00,27.49,27.5,27.42,27.44,150500.0,21.7431,21.751,21.6878,21.7036,150500.0
2009-05-19 15:00:00,27.45,27.58,27.44,27.54,203200.0,21.7115,21.8143,21.7036,21.7827,203200.0
2009-05-19 15:10:00,27.54,27.64,27.53,27.64,218100.0,21.7827,21.8618,21.7748,21.8618,218100.0
2009-05-19 15:20:00,27.63,27.7,27.63,27.67,206000.0,21.8539,21.9092,21.8539,21.8855,206000.0
2009-05-19 15:30:00,27.67,27.67,27.5,27.57,321300.0,21.8855,21.8855,21.751,21.8064,321300.0
2009-05-19 15:40:00,27.58,27.64,27.51,27.54,205300.0,21.8143,21.8618,21.7589,21.7827,205300.0
2009-05-19 15:50:00,27.54,27.59,27.4,27.43,532900.0,21.7827,21.8222,21.6719,21.6957,532900.0
2009-05-20 09:30:00,27.68,27.98,27.24,27.68,301200.0,21.8934,22.1307,21.5454,21.8934,301200.0
2009-05-20 09:40:00,27.71,27.77,27.24,27.34,299900.0,21.9171,21.9646,21.5454,21.6245,299900.0
2009-05-20 09:50:00,27.35,27.35,27.16,27.19,245400.0,21.6324,21.6324,21.4821,21.5058,245400.0
2009-05-20 10:00:00,27.19,27.22,27.13,27.15,337400.0,21.5058,21.5296,21.4584,21.4742,337400.0
2009-05-20 10:10:00,27.16,27.51,27.16,27.5,500800.0,21.4821,21.7589,21.4821,21.751,500800.0
2009-05-20 10:20:00,27.5,27.6,27.42,27.42,267600.0,21.751,21.8301,21.6878,21.6878,267600.0
2009-05-20 10:30:00,27.42,27.58,27.41,27.54,254400.0,21.6878,21.8143,21.6799,21.7827,254400.0
2009-05-20 10:40:00,27.55,27.85,27.53,27.83,285400.0,21.7906,22.0279,21.7748,22.0121,285400.0
2009-05-20 10:50:00,27.83,28.0,27.82,27.95,272900.0,22.0121,22.1465,22.0041,22.107,272900.0
2009-05-20 11:00:00,27.96,28.02,27.84,28.02,260800.0,22.1149,22.1623,22.02,22.1623,260800.0
2009-05-20 11:10:00,28.01,28.1,27.98,28.06,236800.0,22.1544,22.2256,22.1307,22.194,236800.0
2009-05-20 11:20:00,28.07,28.13,28.04,28.11,277600.0,22.2019,22.2493,22.1782,22.2335,277600.0
2009-05-20 11:30:00,28.12,28.35,28.09,28.32,189000.0,22.2414,22.4233,22.2177,22.3996,189000.0
2009-05-20 11:40:00,28.33,28.38,28.28,28.28,155200.0,22.4075,22.4471,22.368,22.368,155200.0
2009-05-20 11:50:00,28.29,28.31,28.06,28.08,227900.0,22.3759,22.3917,22.194,22.2098,227900.0
2009-05-20 12:00:00,28.07,28.08,27.98,28.0,169700.0,22.2019,22.2098,22.1307,22.1465,169700.0
2009-05-20 12:10:00,27.98,28.14,27.97,28.12,202900.0,22.1307,22.2572,22.1228,22.2414,202900.0
2009-05-20 12:20:00,28.11,28.14,28.0,28.01,132800.0,22.2335,22.2572,22.1465,22.1544,132800.0
2009-05-20 12:30:00,28.01,28.02,27.91,27.98,96600.0,22.1544,22.1623,22.0753,22.1307,96600.0
2009-05-20 12:40:00,27.98,28.02,27.96,28.01,119500.0,22.1307,22.1623,22.1149,22.1544,119500.0
2009-05-20 12:50:00,28.0,28.08,28.0,28.08,158100.0,22.1465,22.2098,22.1465,22.2098,158100.0
2009-05-20 13:00:00,28.07,28.23,28.02,28.22,160200.0,22.2019,22.3284,22.1623,22.3205,160200.0
2009-05-20 13:10:00,28.21,28.3,28.19,28.24,149700.0,22.3126,22.3838,22.2968,22.3363,149700.0
2009-05-20 13:20:00,28.24,28.37,28.23,28.32,171000.0,22.3363,22.4392,22.3284,22.3996,171000.0
2009-05-20 13:30:00,28.32,28.34,28.26,28.28,129800.0,22.3996,22.4154,22.3522,22.368,129800.0
2009-05-20 13:40:00,28.27,28.37,28.26,28.33,130500.0,22.3601,22.4392,22.3522,22.4075,130500.0
2009-05-20 13:50:00,28.33,28.35,28.28,28.3,104000.0,22.4075,22.4233,22.368,22.3838,104000.0
2009-05-20 14:00:00,28.3,28.3,28.05,28.08,312100.0,22.3838,22.3838,22.1861,22.2098,312100.0
2009-05-20 14:10:00,28.09,28.1,27.97,28.02,163100.0,22.2177,22.2256,22.1228,22.1623,163100.0
2009-05-20 14:20:00,28.02,28.05,27.94,27.94,176400.0,22.1623,22.1861,22.0991,22.0991,176400.0
2009-05-20 14:30:00,27.94,28.03,27.87,27.97,173500.0,22.0991,22.1702,22.0437,22.1228,173500.0
2009-05-20 14:40:00,27.97,28.09,27.95,28.03,253600.0,22.1228,22.2177,22.107,22.1702,253600.0
2009-05-20 14:50:00,28.03,28.06,27.97,28.0,139400.0,22.1702,22.194,22.1228,22.1465,139400.0
2009-05-20 15:00:00,27.99,28.0,27.83,27.83,172500.0,22.1386,22.1465,22.0121,22.0121,172500.0
2009-05-20 15:10:00,27.83,27.86,27.71,27.79,213800.0,22.0121,22.0358,21.9171,21.9804,213800.0
2009-05-20 15:20:00,27.78,27.85,27.67,27.77,307700.0,21.9725,22.0279,21.8855,21.9646,307700.0
2009-05-20 15:30:00,27.77,27.98,27.7,27.94,412300.0,21.9646,22.1307,21.9092,22.0991,412300.0
2009-05-20 15:40:00,27.94,27.94,27.76,27.88,393900.0,22.0991,22.0991,21.9567,22.0516,393900.0
2009-05-20 15:50:00,27.88,27.89,27.76,27.78,564400.0,22.0516,22.0595,21.9567,21.9725,564400.0
2009-05-21 09:30:00,27.36,28.33,27.29,28.28,272300.0,21.6403,22.4075,21.5849,22.368,272300.0
2009-05-21 09:40:00,28.28,28.47,28.14,28.2,376400.0,22.368,22.5183,22.2572,22.3047,376400.0
2009-05-21 09:50:00,28.21,28.26,27.77,27.78,312900.0,22.3126,22.3522,21.9646,21.9725,312900.0
2009-05-21 10:00:00,27.77,27.9,27.59,27.67,289300.0,21.9646,22.0674,21.8222,21.8855,289300.0
2009-05-21 10:10:00,27.67,27.67,27.31,27.34,318200.0,21.8855,21.8855,21.6008,21.6245,318200.0
2009-05-21 10:20:00,27.33,27.4,26.89,26.95,388500.0,21.6166,21.6719,21.2686,21.316,388500.0
2009-05-21 10:30:00,26.95,27.22,26.88,27.2,348300.0,21.316,21.5296,21.2607,21.5138,348300.0
2009-05-21 10:40:00,27.2,27.27,27.11,27.14,245900.0,21.5138,21.5691,21.4426,21.4663,245900.0
2009-05-21 10:50:00,27.14,27.15,26.9,26.99,340700.0,21.4663,21.4742,21.2765,21.3477,340700.0
2009-05-21 11:00:00,26.99,27.01,26.89,26.95,186400.0,21.3477,21.3635,21.2686,21.316,186400.0
2009-05-21 11:10:00,26.96,27.05,26.92,26.97,202500.0,21.3239,21.3951,21.2923,21.3318,202500.0
2009-05-21 11:20:00,26.97,26.99,26.9,26.92,156500.0,21.3318,21.3477,21.2765,21.2923,156500.0
2009-05-21 11:30:00,26.91,27.13,26.85,27.11,140100.0,21.2844,21.4584,21.2369,21.4426,140100.0
2009-05-21 11:40:00,27.11,27.25,27.05,27.24,117800.0,21.4426,21.5533,21.3951,21.5454,117800.0
2009-05-21 11:50:00,27.24,27.34,27.2,27.3,133000.0,21.5454,21.6245,21.5138,21.5928,133000.0
2009-05-21 12:00:00,27.31,27.32,27.18,27.2,111400.0,21.6008,21.6087,21.4979,21.5138,111400.0
2009-05-21 12:10:00,27.21,27.21,27.13,27.13,151000.0,21.5217,21.5217,21.4584,21.4584,151000.0
2009-05-21 12:20:00,27.13,27.16,27.01,27.07,109100.0,21.4584,21.4821,21.3635,21.4109,109100.0
2009-05-21 12:30:00,27.06,27.07,26.93,26.97,168100.0,21.403,21.4109,21.3002,21.3318,168100.0
2009-05-21 12:40:00,26.98,26.98,26.86,26.92,142000.0,21.3397,21.3397,21.2448,21.2923,142000.0
2009-05-21 12:50:00,26.92,26.92,26.77,26.92,220500.0,21.2923,21.2923,21.1736,21.2923,220500.0
2009-05-21 13:00:00,26.92,26.99,26.83,26.87,107300.0,21.2923,21.3477,21.2211,21.2527,107300.0
2009-05-21 13:10:00,26.88,26.91,26.82,26.83,72200.0,21.2607,21.2844,21.2132,21.2211,72200.0
2009-05-21 13:20:00,26.83,26.84,26.76,26.8,134300.0,21.2211,21.229,21.1657,21.1974,134300.0
2009-05-21 13:30:00,26.8,26.84,26.79,26.82,143900.0,21.1974,21.229,21.1895,21.2132,143900.0
2009-05-21 13:40:00,26.81,26.9,26.8,26.89,124700.0,21.2053,21.2765,21.1974,21.2686,124700.0
2009-05-21 13:50:00,26.89,26.89,26.8,26.81,159800.0,21.2686,21.2686,21.1974,21.2053,159800.0
2009-05-21 14:00:00,26.82,26.85,26.71,26.76,307400.0,21.2132,21.2369,21.1262,21.1657,307400.0
2009-05-21 14:10:00,26.76,26.84,26.72,26.83,221600.0,21.1657,21.229,21.1341,21.2211,221600.0
2009-05-21 14:20:00,26.82,26.91,26.76,26.87,176300.0,21.2132,21.2844,21.1657,21.2527,176300.0
2009-05-21 14:30:00,26.87,26.89,26.77,26.8,88700.0,21.2527,21.2686,21.1736,21.1974,88700.0
2009-05-21 14:40:00,26.79,26.81,26.68,26.7,131000.0,21.1895,21.2053,21.1025,21.1183,131000.0
2009-05-21 14:50:00,26.7,26.72,26.64,26.71,131700.0,21.1183,21.1341,21.0708,21.1262,131700.0
2009-05-21 15:00:00,26.71,26.82,26.71,26.75,178500.0,21.1262,21.2132,21.1262,21.1578,178500.0
2009-05-21 15:10:00,26.76,26.8,26.73,26.76,167700.0,21.1657,21.1974,21.142,21.1657,167700.0
2009-05-21 15:20:00,26.76,26.79,26.67,26.73,175300.0,21.1657,21.1895,21.0946,21.142,175300.0
2009-05-21 15:30:00,26.73,26.82,26.73,26.77,291700.0,21.142,21.2132,21.142,21.1736,291700.0
2009-05-21 15:40:00,26.77,26.87,26.7,26.82,377700.0,21.1736,21.2527,21.1183,21.2132,377700.0
2009-05-21 15:50:00,26.83,26.96,26.77,26.93,765500.0,21.2211,21.3239,21.1736,21.3002,765500.0
2009-05-22 09:30:00,26.95,27.34,26.52,26.59,362200.0,21.316,21.6245,20.9759,21.0313,362200.0
2009-05-22 09:40:00,26.59,26.59,26.14,26.2,395100.0,21.0313,21.0313,20.6754,20.7228,395100.0
2009-05-22 09:50:00,26.19,26.31,26.13,26.28,189100.0,20.7149,20.8098,20.6674,20.7861,189100.0
2009-05-22 10:00:00,26.29,26.55,26.29,26.54,199800.0,20.794,20.9996,20.794,20.9917,199800.0
2009-05-22 10:10:00,26.54,26.61,26.42,26.57,235600.0,20.9917,21.0471,20.8968,21.0155,235600.0
2009-05-22 10:20:00,26.56,26.65,26.52,26.6,255000.0,21.0075,21.0787,20.9759,21.0392,255000.0
2009-05-22 10:30:00,26.6,26.62,26.48,26.48,209500.0,21.0392,21.055,20.9443,20.9443,209500.0
2009-05-22 10:40:00,26.49,26.6,26.47,26.55,192600.0,20.9522,21.0392,20.9364,20.9996,192600.0
2009-05-22 10:50:00,26.55,26.61,26.54,26.58,108500.0,20.9996,21.0471,20.9917,21.0234,108500.0
2009-05-22 11:00:00,26.58,26.58,26.47,26.51,116800.0,21.0234,21.0234,20.9364,20.968,116800.0
2009-05-22 11:10:00,26.51,26.59,26.5,26.58,103700.0,20.968,21.0313,20.9601,21.0234,103700.0
2009-05-22 11:20:00,26.58,26.6,26.51,26.55,121900.0,21.0234,21.0392,20.968,20.9996,121900.0
2009-05-22 11:30:00,26.55,26.57,26.52,26.52,141000.0,20.9996,21.0155,20.9759,20.9759,141000.0
2009-05-22 11:40:00,26.52,26.58,26.52,26.56,139300.0,20.9759,21.0234,20.9759,21.0075,139300.0
2009-05-22 11:50:00,26.57,26.57,26.5,26.52,115200.0,21.0155,21.0155,20.9601,20.9759,115200.0
2009-05-22 12:00:00,26.52,26.54,26.5,26.52,109200.0,20.9759,20.9917,20.9601,20.9759,109200.0
2009-05-22 12:10:00,26.53,26.54,26.49,26.49,94200.0,20.9838,20.9917,20.9522,20.9522,94200.0
2009-05-22 12:20:00,26.5,26.5,26.32,26.33,150200.0,20.9601,20.9601,20.8177,20.8256,150200.0
2009-05-22 12:30:00,26.33,26.35,26.28,26.33,117600.0,20.8256,20.8414,20.7861,20.8256,117600.0
2009-05-22 12:40:00,26.34,26.4,26.33,26.36,127000.0,20.8335,20.881,20.8256,20.8494,127000.0
2009-05-22 12:50:00,26.37,26.39,26.35,26.39,148000.0,20.8573,20.8731,20.8414,20.8731,148000.0
2009-05-22 13:00:00,26.39,26.41,26.35,26.35,164800.0,20.8731,20.8889,20.8414,20.8414,164800.0
2009-05-22 13:10:00,26.36,26.36,26.29,26.33,100900.0,20.8494,20.8494,20.794,20.8256,100900.0
2009-05-22 13:20:00,26.33,26.44,26.32,26.35,96100.0,20.8256,20.9126,20.8177,20.8414,96100.0
2009-05-22 13:30:00,26.35,26.37,26.25,26.27,148700.0,20.8414,20.8573,20.7624,20.7782,148700.0
2009-05-22 13:40:00,26.27,26.41,26.25,26.4,83600.0,20.7782,20.8889,20.7624,20.881,83600.0
2009-05-22 13:50:00,26.41,26.46,26.37,26.42,76800.0,20.8889,20.9285,20.8573,20.8968,76800.0
2009-05-22 14:00:00,26.41,26.52,26.41,26.51,76200.0,20.8889,20.9759,20.8889,20.968,76200.0
2009-05-22 14:10:00,26.52,26.54,26.48,26.54,96500.0,20.9759,20.9917,20.9443,20.9917,96500.0
2009-05-22 14:20:00,26.53,26.56,26.49,26.5,105600.0,20.9838,21.0075,20.9522,20.9601,105600.0
2009-05-22 14:30:00,26.5,26.55,26.48,26.5,92000.0,20.9601,20.9996,20.9443,20.9601,92000.0
2009-05-22 14:40:00,26.5,26.54,26.48,26.5,118700.0,20.9601,20.9917,20.9443,20.9601,118700.0
2009-05-22 14:50:00,26.49,26.53,26.42,26.5,99200.0,20.9522,20.9838,20.8968,20.9601,99200.0
2009-05-22 15:00:00,26.49,26.52,26.47,26.51,111900.0,20.9522,20.9759,20.9364,20.968,111900.0
2009-05-22 15:10:00,26.51,26.6,26.42,26.42,179600.0,20.968,21.0392,20.8968,20.8968,179600.0
2009-05-22 15:20:00,26.43,26.44,26.32,26.4,172500.0,20.9047,20.9126,20.8177,20.881,172500.0
2009-05-22 15:30:00,26.4,26.5,26.37,26.49,189300.0,20.881,20.9601,20.8573,20.9522,189300.0
2009-05-22 15:40:00,26.48,26.53,26.34,26.39,292600.0,20.9443,20.9838,20.8335,20.8731,292600.0
2009-05-22 15:50:00,26.39,26.4,26.26,26.3,462400.0,20.8731,20.881,20.7703,20.8019,462400.0
2009-05-26 09:30:00,26.21,26.6,25.86,25.96,365100.0,20.7307,21.0392,20.4539,20.533,365100.0
2009-05-26 09:40:00,25.92,26.31,25.89,26.31,324500.0,20.5013,20.8098,20.4776,20.8098,324500.0
2009-05-26 09:50:00,26.29,26.37,26.22,26.36,360800.0,20.794,20.8573,20.7386,20.8494,360800.0
2009-05-26 10:00:00,26.36,26.77,26.36,26.66,578300.0,20.8494,21.1736,20.8494,21.0866,578300.0
2009-05-26 10:10:00,26.67,26.76,26.63,26.7,327400.0,21.0946,21.1657,21.0629,21.1183,327400.0
2009-05-26 10:20:00,26.7,26.72,26.63,26.71,308100.0,21.1183,21.1341,21.0629,21.1262,308100.0
2009-05-26 10:30:00,26.71,26.86,26.64,26.64,459000.0,21.1262,21.2448,21.0708,21.0708,459000.0
2009-05-26 10:40:00,26.66,26.79,26.66,26.69,224000.0,21.0866,21.1895,21.0866,21.1104,224000.0
2009-05-26 10:50:00,26.69,26.73,26.65,26.69,248200.0,21.1104,21.142,21.0787,21.1104,248200.0
2009-05-26 11:00:00,26.69,26.72,26.64,26.69,329300.0,21.1104,21.1341,21.0708,21.1104,329300.0
2009-05-26 11:10:00,26.69,26.78,26.69,26.76,380900.0,21.1104,21.1816,21.1104,21.1657,380900.0
2009-05-26 11:20:00,26.75,26.9,26.71,26.89,337600.0,21.1578,21.2765,21.1262,21.2686,337600.0
2009-05-26 11:30:00,26.9,26.91,26.74,26.91,289700.0,21.2765,21.2844,21.1499,21.2844,289700.0
2009-05-26 11:40:00,26.91,26.92,26.86,26.86,191400.0,21.2844,21.2923,21.2448,21.2448,191400.0
2009-05-26 11:50:00,26.87,26.92,26.83,26.85,150300.0,21.2527,21.2923,21.2211,21.2369,150300.0
2009-05-26 12:00:00,26.85,26.85,26.67,26.69,275300.0,21.2369,21.2369,21.0946,21.1104,275300.0
2009-05-26 12:10:00,26.69,26.76,26.68,26.76,114800.0,21.1104,21.1657,21.1025,21.1657,114800.0
2009-05-26 12:20:00,26.76,26.82,26.73,26.74,178600.0,21.1657,21.2132,21.142,21.1499,178600.0
2009-05-26 12:30:00,26.74,26.93,26.71,26.9,243400.0,21.1499,21.3002,21.1262,21.2765,243400.0
2009-05-26 12:40:00,26.91,26.98,26.82,26.98,251300.0,21.2844,21.3397,21.2132,21.3397,251300.0
2009-05-26 12:50:00,26.97,27.11,26.92,27.1,162800.0,21.3318,21.4426,21.2923,21.4347,162800.0
2009-05-26 13:00:00,27.1,27.23,27.09,27.18,114000.0,21.4347,21.5375,21.4268,21.4979,114000.0
2009-05-26 13:10:00,27.18,27.27,27.16,27.22,136200.0,21.4979,21.5691,21.4821,21.5296,136200.0
2009-05-26 13:20:00,27.22,27.27,27.14,27.27,98000.0,21.5296,21.5691,21.4663,21.5691,98000.0
2009-05-26 13:30:00,27.27,27.34,27.22,27.32,166800.0,21.5691,21.6245,21.5296,21.6087,166800.0
2009-05-26 13:40:00,27.32,27.41,27.3,27.37,168300.0,21.6087,21.6799,21.5928,21.6482,168300.0
2009-05-26 13:50:00,27.36,27.39,27.24,27.27,119200.0,21.6403,21.664,21.5454,21.5691,119200.0
2009-05-26 14:00:00,27.27,27.28,27.17,27.19,214600.0,21.5691,21.577,21.49,21.5058,214600.0
2009-05-26 14:10:00,27.2,27.21,27.09,27.11,207000.0,21.5138,21.5217,21.4268,21.4426,207000.0
2009-05-26 14:20:00,27.11,27.18,27.06,27.09,139800.0,21.4426,21.4979,21.403,21.4268,139800.0
2009-05-26 14:30:00,27.09,27.17,27.09,27.14,92100.0,21.4268,21.49,21.4268,21.4663,92100.0
2009-05-26 14:40:00,27.14,27.25,27.12,27.23,156400.0,21.4663,21.5533,21.4505,21.5375,156400.0
2009-05-26 14:50:00,27.23,27.24,27.18,27.23,157300.0,21.5375,21.5454,21.4979,21.5375,157300.0
2009-05-26 15:00:00,27.23,27.28,27.18,27.27,202500.0,21.5375,21.577,21.4979,21.5691,202500.0
2009-05-26 15:10:00,27.27,27.33,27.18,27.21,206700.0,21.5691,21.6166,21.4979,21.5217,206700.0
2009-05-26 15:20:00,27.2,27.26,27.16,27.2,312800.0,21.5138,21.5612,21.4821,21.5138,312800.0
2009-05-26 15:30:00,27.2,27.25,27.16,27.19,260400.0,21.5138,21.5533,21.4821,21.5058,260400.0
2009-05-26 15:40:00,27.19,27.2,27.02,27.07,425800.0,21.5058,21.5138,21.3714,21.4109,425800.0
2009-05-26 15:50:00,27.07,27.23,27.05,27.2,496100.0,21.4109,21.5375,21.3951,21.5138,496100.0
2009-05-27 09:30:00,26.95,27.55,26.91,27.47,318200.0,21.316,21.7906,21.2844,21.7273,318200.0
2009-05-27 09:40:00,27.48,27.63,27.46,27.48,475000.0,21.7352,21.8539,21.7194,21.7352,475000.0
2009-05-27 09:50:00,27.48,27.53,27.14,27.29,198400.0,21.7352,21.7748,21.4663,21.5849,198400.0
2009-05-27 10:00:00,27.29,27.52,27.27,27.5,245900.0,21.5849,21.7669,21.5691,21.751,245900.0
2009-05-27 10:10:00,27.51,27.71,27.5,27.66,179500.0,21.7589,21.9171,21.751,21.8776,179500.0
2009-05-27 10:20:00,27.67,27.85,27.6,27.75,142600.0,21.8855,22.0279,21.8301,21.9488,142600.0
2009-05-27 10:30:00,27.75,27.79,27.59,27.67,155100.0,21.9488,21.9804,21.8222,21.8855,155100.0
2009-05-27 10:40:00,27.67,27.72,27.47,27.56,144800.0,21.8855,21.925,21.7273,21.7985,144800.0
2009-05-27 10:50:00,27.56,27.65,27.48,27.59,141300.0,21.7985,21.8697,21.7352,21.8222,141300.0
2009-05-27 11:00:00,27.6,27.61,27.44,27.46,123700.0,21.8301,21.838,21.7036,21.7194,123700.0
2009-05-27 11:10:00,27.45,27.56,27.42,27.46,161200.0,21.7115,21.7985,21.6878,21.7194,161200.0
2009-05-27 11:20:00,27.47,27.6,27.39,27.57,148500.0,21.7273,21.8301,21.664,21.8064,148500.0
2009-05-27 11:30:00,27.57,27.71,27.53,27.64,76600.0,21.8064,21.9171,21.7748,21.8618,76600.0
2009-05-27 11:40:00,27.65,27.72,27.64,27.71,102700.0,21.8697,21.925,21.8618,21.9171,102700.0
2009-05-27 11:50:00,27.71,27.73,27.47,27.53,157600.0,21.9171,21.933,21.7273,21.7748,157600.0
2009-05-27 12:00:00,27.53,27.71,27.52,27.68,119300.0,21.7748,21.9171,21.7669,21.8934,119300.0
2009-05-27 12:10:00,27.68,27.74,27.66,27.67,93100.0,21.8934,21.9409,21.8776,21.8855,93100.0
2009-05-27 12:20:00,27.67,27.67,27.54,27.57,74500.0,21.8855,21.8855,21.7827,21.8064,74500.0
2009-05-27 12:30:00,27.57,27.64,27.47,27.54,81700.0,21.8064,21.8618,21.7273,21.7827,81700.0
2009-05-27 12:40:00,27.53,27.58,27.48,27.54,78500.0,21.7748,21.8143,21.7352,21.7827,78500.0
2009-05-27 12:50:00,27.54,27.58,27.5,27.58,47000.0,21.7827,21.8143,21.751,21.8143,47000.0
2009-05-27 13:00:00,27.59,27.63,27.56,27.62,64900.0,21.8222,21.8539,21.7985,21.846,64900.0
2009-05-27 13:10:00,27.62,27.66,27.58,27.63,78800.0,21.846,21.8776,21.8143,21.8539,78800.0
2009-05-27 13:20:00,27.62,27.63,27.53,27.57,65200.0,21.846,21.8539,21.7748,21.8064,65200.0
2009-05-27 13:30:00,27.56,27.63,27.47,27.53,173500.0,21.7985,21.8539,21.7273,21.7748,173500.0
2009-05-27 13:40:00,27.53,27.56,27.37,27.37,142000.0,21.7748,21.7985,21.6482,21.6482,142000.0
2009-05-27 13:50:00,27.36,27.48,27.23,27.48,318800.0,21.6403,21.7352,21.5375,21.7352,318800.0
2009-05-27 14:00:00,27.48,27.52,27.45,27.46,279500.0,21.7352,21.7669,21.7115,21.7194,279500.0
2009-05-27 14:10:00,27.46,27.61,27.45,27.6,340900.0,21.7194,21.838,21.7115,21.8301,340900.0
2009-05-27 14:20:00,27.6,27.63,27.48,27.56,247200.0,21.8301,21.8539,21.7352,21.7985,247200.0
2009-05-27 14:30:00,27.56,27.68,27.48,27.67,145600.0,21.7985,21.8934,21.7352,21.8855,145600.0
2009-05-27 14:40:00,27.66,27.7,27.59,27.65,151400.0,21.8776,21.9092,21.8222,21.8697,151400.0
2009-05-27 14:50:00,27.64,27.73,27.62,27.65,143000.0,21.8618,21.933,21.846,21.8697,143000.0
2009-05-27 15:00:00,27.64,27.73,27.59,27.63,165500.0,21.8618,21.933,21.8222,21.8539,165500.0
2009-05-27 15:10:00,27.63,27.64,27.56,27.59,168200.0,21.8539,21.8618,21.7985,21.8222,168200.0
2009-05-27 15:20:00,27.58,27.6,27.37,27.44,259600.0,21.8143,21.8301,21.6482,21.7036,259600.0
2009-05-27 15:30:00,27.44,27.52,27.37,27.45,267300.0,21.7036,21.7669,21.6482,21.7115,267300.0
2009-05-27 15:40:00,27.45,27.63,27.45,27.6,247100.0,21.7115,21.8539,21.7115,21.8301,247100.0
2009-05-27 15:50:00,27.6,27.6,27.38,27.47,662600.0,21.8301,21.8301,21.6561,21.7273,662600.0
2009-05-28 09:30:00,27.37,28.34,27.37,28.27,301400.0,21.6482,22.4154,21.6482,22.3601,301400.0
2009-05-28 09:40:00,28.27,28.35,28.11,28.31,218500.0,22.3601,22.4233,22.2335,22.3917,218500.0
2009-05-28 09:50:00,28.33,28.37,27.96,27.96,293800.0,22.4075,22.4392,22.1149,22.1149,293800.0
2009-05-28 10:00:00,27.97,28.02,27.41,27.51,250500.0,22.1228,22.1623,21.6799,21.7589,250500.0
2009-05-28 10:10:00,27.5,27.5,27.33,27.41,172000.0,21.751,21.751,21.6166,21.6799,172000.0
2009-05-28 10:20:00,27.41,27.68,27.37,27.68,139400.0,21.6799,21.8934,21.6482,21.8934,139400.0
2009-05-28 10:30:00,27.66,27.69,27.42,27.43,124700.0,21.8776,21.9013,21.6878,21.6957,124700.0
2009-05-28 10:40:00,27.43,27.61,27.4,27.48,95200.0,21.6957,21.838,21.6719,21.7352,95200.0
2009-05-28 10:50:00,27.48,27.54,27.39,27.52,192000.0,21.7352,21.7827,21.664,21.7669,192000.0
2009-05-28 11:00:00,27.5,27.69,27.43,27.63,124400.0,21.751,21.9013,21.6957,21.8539,124400.0
2009-05-28 11:10:00,27.64,27.77,27.63,27.72,118400.0,21.8618,21.9646,21.8539,21.925,118400.0
2009-05-28 11:20:00,27.71,27.82,27.66,27.75,105700.0,21.9171,22.0041,21.8776,21.9488,105700.0
2009-05-28 11:30:00,27.74,27.81,27.69,27.72,86300.0,21.9409,21.9962,21.9013,21.925,86300.0
2009-05-28 11:40:00,27.72,27.86,27.71,27.84,123400.0,21.925,22.0358,21.9171,22.02,123400.0
2009-05-28 11:50:00,27.85,27.89,27.79,27.89,107400.0,22.0279,22.0595,21.9804,22.0595,107400.0
2009-05-28 12:00:00,27.89,27.92,27.74,27.74,144300.0,22.0595,22.0832,21.9409,21.9409,144300.0
2009-05-28 12:10:00,27.75,27.8,27.66,27.69,129300.0,21.9488,21.9883,21.8776,21.9013,129300.0
2009-05-28 12:20:00,27.68,27.71,27.61,27.62,88300.0,21.8934,21.9171,21.838,21.846,88300.0
2009-05-28 12:30:00,27.61,27.62,27.47,27.49,235700.0,21.838,21.846,21.7273,21.7431,235700.0
2009-05-28 12:40:00,27.49,27.5,27.33,27.33,285200.0,21.7431,21.751,21.6166,21.6166,285200.0
2009-05-28 12:50:00,27.34,27.41,27.31,27.39,146200.0,21.6245,21.6799,21.6008,21.664,146200.0
2009-05-28 13:00:00,27.4,27.55,27.32,27.52,214200.0,21.6719,21.7906,21.6087,21.7669,214200.0
2009-05-28 13:10:00,27.53,27.74,27.5,27.65,817400.0,21.7748,21.9409,21.751,21.8697,817400.0
2009-05-28 13:20:00,27.65,27.65,27.49,27.54,264600.0,21.8697,21.8697,21.7431,21.7827,264600.0
2009-05-28 13:30:00,27.54,27.57,27.49,27.52,128400.0,21.7827,21.8064,21.7431,21.7669,128400.0
2009-05-28 13:40:00,27.52,27.55,27.48,27.51,85700.0,21.7669,21.7906,21.7352,21.7589,85700.0
2009-05-28 13:50:00,27.51,27.53,27.4,27.49,117300.0,21.7589,21.7748,21.6719,21.7431,117300.0
2009-05-28 14:00:00,27.5,27.55,27.48,27.53,122600.0,21.751,21.7906,21.7352,21.7748,122600.0
2009-05-28 14:10:00,27.53,27.55,27.46,27.51,138200.0,21.7748,21.7906,21.7194,21.7589,138200.0
2009-05-28 14:20:00,27.52,27.56,27.48,27.48,255200.0,21.7669,21.7985,21.7352,21.7352,255200.0
2009-05-28 14:30:00,27.49,27.54,27.44,27.5,277300.0,21.7431,21.7827,21.7036,21.751,277300.0
2009-05-28 14:40:00,27.5,27.56,27.43,27.46,137100.0,21.751,21.7985,21.6957,21.7194,137100.0
2009-05-28 14:50:00,27.46,27.56,27.44,27.54,170400.0,21.7194,21.7985,21.7036,21.7827,170400.0
2009-05-28 15:00:00,27.54,27.55,27.43,27.44,203900.0,21.7827,21.7906,21.6957,21.7036,203900.0
2009-05-28 15:10:00,27.44,27.44,27.27,27.28,365600.0,21.7036,21.7036,21.5691,21.577,365600.0
2009-05-28 15:20:00,27.29,27.3,27.15,27.25,263000.0,21.5849,21.5928,21.4742,21.5533,263000.0
2009-05-28 15:30:00,27.25,27.28,27.13,27.14,290700.0,21.5533,21.577,21.4584,21.4663,290700.0
2009-05-28 15:40:00,27.15,27.16,27.07,27.1,424500.0,21.4742,21.4821,21.4109,21.4347,424500.0
2009-05-28 15:50:00,27.1,27.22,27.09,27.22,1057600.0,21.4347,21.5296,21.4268,21.5296,1057600.0
2009-05-29 09:30:00,27.27,27.38,26.95,27.13,355900.0,21.5691,21.6561,21.316,21.4584,355900.0
2009-05-29 09:40:00,27.13,27.19,26.72,26.72,340400.0,21.4584,21.5058,21.1341,21.1341,340400.0
2009-05-29 09:50:00,26.73,27.1,26.73,26.9,204400.0,21.142,21.4347,21.142,21.2765,204400.0
2009-05-29 10:00:00,26.9,27.12,26.77,26.9,453400.0,21.2765,21.4505,21.1736,21.2765,453400.0
2009-05-29 10:10:00,26.9,27.08,26.87,27.07,235700.0,21.2765,21.4188,21.2527,21.4109,235700.0
2009-05-29 10:20:00,27.05,27.14,26.98,27.1,210600.0,21.3951,21.4663,21.3397,21.4347,210600.0
2009-05-29 10:30:00,27.09,27.37,27.08,27.1,363000.0,21.4268,21.6482,21.4188,21.4347,363000.0
2009-05-29 10:40:00,27.1,27.12,26.92,27.04,192600.0,21.4347,21.4505,21.2923,21.3872,192600.0
2009-05-29 10:50:00,27.03,27.1,27.0,27.0,131700.0,21.3793,21.4347,21.3556,21.3556,131700.0
2009-05-29 11:00:00,27.0,27.01,26.76,26.79,224900.0,21.3556,21.3635,21.1657,21.1895,224900.0
2009-05-29 11:10:00,26.8,27.04,26.75,26.99,258400.0,21.1974,21.3872,21.1578,21.3477,258400.0
2009-05-29 11:20:00,26.99,27.08,26.91,26.91,272900.0,21.3477,21.4188,21.2844,21.2844,272900.0
2009-05-29 11:30:00,26.92,27.01,26.83,26.91,120100.0,21.2923,21.3635,21.2211,21.2844,120100.0
2009-05-29 11:40:00,26.91,26.93,26.84,26.9,117000.0,21.2844,21.3002,21.229,21.2765,117000.0
2009-05-29 11:50:00,26.9,26.9,26.73,26.77,105000.0,21.2765,21.2765,21.142,21.1736,105000.0
2009-05-29 12:00:00,26.77,26.8,26.71,26.79,109300.0,21.1736,21.1974,21.1262,21.1895,109300.0
2009-05-29 12:10:00,26.79,26.81,26.76,26.77,72900.0,21.1895,21.2053,21.1657,21.1736,72900.0
2009-05-29 12:20:00,26.78,26.87,26.77,26.83,96200.0,21.1816,21.2527,21.1736,21.2211,96200.0
2009-05-29 12:30:00,26.83,26.83,26.73,26.73,86400.0,21.2211,21.2211,21.142,21.142,86400.0
2009-05-29 12:40:00,26.73,26.79,26.53,26.54,221500.0,21.142,21.1895,20.9838,20.9917,221500.0
2009-05-29 12:50:00,26.54,26.6,26.48,26.5,215700.0,20.9917,21.0392,20.9443,20.9601,215700.0
2009-05-29 13:00:00,26.5,26.68,26.49,26.54,214400.0,20.9601,21.1025,20.9522,20.9917,214400.0
2009-05-29 13:10:00,26.55,26.73,26.54,26.69,128100.0,20.9996,21.142,20.9917,21.1104,128100.0
2009-05-29 13:20:00,26.68,26.69,26.59,26.6,164400.0,21.1025,21.1104,21.0313,21.0392,164400.0
2009-05-29 13:30:00,26.6,26.65,26.59,26.6,164800.0,21.0392,21.0787,21.0313,21.0392,164800.0
2009-05-29 13:40:00,26.61,26.61,26.56,26.57,129300.0,21.0471,21.0471,21.0075,21.0155,129300.0
2009-05-29 13:50:00,26.56,26.57,26.47,26.51,159800.0,21.0075,21.0155,20.9364,20.968,159800.0
2009-05-29 14:00:00,26.51,26.58,26.48,26.55,155000.0,20.968,21.0234,20.9443,20.9996,155000.0
2009-05-29 14:10:00,26.55,26.55,26.51,26.51,114100.0,20.9996,20.9996,20.968,20.968,114100.0
2009-05-29 14:20:00,26.51,26.52,26.42,26.5,260200.0,20.968,20.9759,20.8968,20.9601,260200.0
2009-05-29 14:30:00,26.49,26.51,26.36,26.36,159100.0,20.9522,20.968,20.8494,20.8494,159100.0
2009-05-29 14:40:00,26.36,26.37,26.19,26.19,350400.0,20.8494,20.8573,20.7149,20.7149,350400.0
2009-05-29 14:50:00,26.2,26.21,26.0,26.01,504100.0,20.7228,20.7307,20.5646,20.5725,504100.0
2009-05-29 15:00:00,26.02,26.13,26.01,26.11,428000.0,20.5804,20.6674,20.5725,20.6516,428000.0
2009-05-29 15:10:00,26.12,26.22,26.11,26.15,301400.0,20.6595,20.7386,20.6516,20.6833,301400.0
2009-05-29 15:20:00,26.15,26.31,26.1,26.3,398100.0,20.6833,20.8098,20.6437,20.8019,398100.0
2009-05-29 15:30:00,26.3,26.35,26.25,26.34,456100.0,20.8019,20.8414,20.7624,20.8335,456100.0
2009-05-29 15:40:00,26.35,26.5,26.33,26.44,626800.0,20.8414,20.9601,20.8256,20.9126,626800.0
2009-05-29 15:50:00,26.43,26.63,26.36,26.63,1143600.0,20.9047,21.0629,20.8494,21.0629,1143600.0
2009-06-01 09:30:00,26.9,27.18,26.66,26.89,406000.0,21.2765,21.4979,21.0866,21.2686,406000.0
2009-06-01 09:40:00,26.91,27.11,26.89,27.01,270300.0,21.2844,21.4426,21.2686,21.3635,270300.0
2009-06-01 09:50:00,27.01,27.15,27.0,27.11,181000.0,21.3635,21.4742,21.3556,21.4426,181000.0
2009-06-01 10:00:00,27.11,27.24,27.05,27.22,197400.0,21.4426,21.5454,21.3951,21.5296,197400.0
2009-06-01 10:10:00,27.23,27.43,27.17,27.39,365400.0,21.5375,21.6957,21.49,21.664,365400.0
2009-06-01 10:20:00,27.4,27.44,27.29,27.3,253500.0,21.6719,21.7036,21.5849,21.5928,253500.0
2009-06-01 10:30:00,27.3,27.34,27.21,27.31,256300.0,21.5928,21.6245,21.5217,21.6008,256300.0
2009-06-01 10:40:00,27.31,27.33,27.19,27.23,328100.0,21.6008,21.6166,21.5058,21.5375,328100.0
2009-06-01 10:50:00,27.23,27.33,27.21,27.33,67000.0,21.5375,21.6166,21.5217,21.6166,67000.0
2009-06-01 11:00:00,27.33,27.36,27.28,27.32,142800.0,21.6166,21.6403,21.577,21.6087,142800.0
2009-06-01 11:10:00,27.31,27.33,27.22,27.3,95700.0,21.6008,21.6166,21.5296,21.5928,95700.0
2009-06-01 11:20:00,27.3,27.39,27.27,27.34,135500.0,21.5928,21.664,21.5691,21.6245,135500.0
2009-06-01 11:30:00,27.34,27.38,27.18,27.31,120200.0,21.6245,21.6561,21.4979,21.6008,120200.0
2009-06-01 11:40:00,27.31,27.36,27.3,27.36,75500.0,21.6008,21.6403,21.5928,21.6403,75500.0
2009-06-01 11:50:00,27.36,27.44,27.31,27.4,115900.0,21.6403,21.7036,21.6008,21.6719,115900.0
2009-06-01 12:00:00,27.4,27.45,27.34,27.4,64200.0,21.6719,21.7115,21.6245,21.6719,64200.0
2009-06-01 12:10:00,27.4,27.45,27.39,27.44,85000.0,21.6719,21.7115,21.664,21.7036,85000.0
2009-06-01 12:20:00,27.44,27.47,27.39,27.39,129900.0,21.7036,21.7273,21.664,21.664,129900.0
2009-06-01 12:30:00,27.39,27.39,27.24,27.25,220700.0,21.664,21.664,21.5454,21.5533,220700.0
2009-06-01 12:40:00,27.24,27.28,27.16,27.26,325200.0,21.5454,21.577,21.4821,21.5612,325200.0
2009-06-01 12:50:00,27.27,27.31,27.13,27.14,261600.0,21.5691,21.6008,21.4584,21.4663,261600.0
2009-06-01 13:00:00,27.15,27.31,27.14,27.3,120700.0,21.4742,21.6008,21.4663,21.5928,120700.0
2009-06-01 13:10:00,27.29,27.36,27.27,27.35,93500.0,21.5849,21.6403,21.5691,21.6324,93500.0
2009-06-01 13:20:00,27.35,27.38,27.34,27.35,90000.0,21.6324,21.6561,21.6245,21.6324,90000.0
2009-06-01 13:30:00,27.35,27.4,27.35,27.38,129600.0,21.6324,21.6719,21.6324,21.6561,129600.0
2009-06-01 13:40:00,27.38,27.43,27.37,27.41,124800.0,21.6561,21.6957,21.6482,21.6799,124800.0
2009-06-01 13:50:00,27.41,27.47,27.38,27.46,90900.0,21.6799,21.7273,21.6561,21.7194,90900.0
2009-06-01 14:00:00,27.45,27.47,27.36,27.37,146100.0,21.7115,21.7273,21.6403,21.6482,146100.0
2009-06-01 14:10:00,27.37,27.42,27.32,27.33,155700.0,21.6482,21.6878,21.6087,21.6166,155700.0
2009-06-01 14:20:00,27.33,27.44,27.32,27.33,135300.0,21.6166,21.7036,21.6087,21.6166,135300.0
2009-06-01 14:30:00,27.34,27.46,27.32,27.43,182300.0,21.6245,21.7194,21.6087,21.6957,182300.0
2009-06-01 14:40:00,27.44,27.52,27.43,27.49,202400.0,21.7036,21.7669,21.6957,21.7431,202400.0
2009-06-01 14:50:00,27.49,27.56,27.48,27.51,167100.0,21.7431,21.7985,21.7352,21.7589,167100.0
2009-06-01 15:00:00,27.51,27.53,27.43,27.49,222900.0,21.7589,21.7748,21.6957,21.7431,222900.0
2009-06-01 15:10:00,27.49,27.51,27.43,27.49,195000.0,21.7431,21.7589,21.6957,21.7431,195000.0
2009-06-01 15:20:00,27.5,27.64,27.49,27.62,214000.0,21.751,21.8618,21.7431,21.846,214000.0
2009-06-01 15:30:00,27.63,27.64,27.56,27.6,306200.0,21.8539,21.8618,21.7985,21.8301,306200.0
2009-06-01 15:40:00,27.6,27.66,27.48,27.52,332800.0,21.8301,21.8776,21.7352,21.7669,332800.0
2009-06-01 15:50:00,27.52,27.61,27.39,27.51,792400.0,21.7669,21.838,21.664,21.7589,792400.0
2009-06-02 09:30:00,27.72,27.91,27.12,27.42,399000.0,21.925,22.0753,21.4505,21.6878,399000.0
2009-06-02 09:40:00,27.45,27.86,27.39,27.86,300200.0,21.7115,22.0358,21.664,22.0358,300200.0
2009-06-02 09:50:00,27.86,27.99,27.75,27.9,337900.0,22.0358,22.1386,21.9488,22.0674,337900.0
2009-06-02 10:00:00,27.9,28.18,27.9,28.08,953400.0,22.0674,22.2889,22.0674,22.2098,953400.0
2009-06-02 10:10:00,28.07,28.13,27.93,28.09,202900.0,22.2019,22.2493,22.0911,22.2177,202900.0
2009-06-02 10:20:00,28.1,28.42,28.09,28.4,276400.0,22.2256,22.4787,22.2177,22.4629,276400.0
2009-06-02 10:30:00,28.41,28.43,28.26,28.33,188600.0,22.4708,22.4866,22.3522,22.4075,188600.0
2009-06-02 10:40:00,28.33,28.34,28.14,28.14,157800.0,22.4075,22.4154,22.2572,22.2572,157800.0
2009-06-02 10:50:00,28.14,28.17,27.94,28.05,138000.0,22.2572,22.281,22.0991,22.1861,138000.0
2009-06-02 11:00:00,28.06,28.1,28.03,28.09,134800.0,22.194,22.2256,22.1702,22.2177,134800.0
2009-06-02 11:10:00,28.09,28.25,28.08,28.2,132900.0,22.2177,22.3442,22.2098,22.3047,132900.0
2009-06-02 11:20:00,28.2,28.2,28.05,28.1,154500.0,22.3047,22.3047,22.1861,22.2256,154500.0
2009-06-02 11:30:00,28.1,28.15,28.01,28.06,171600.0,22.2256,22.2652,22.1544,22.194,171600.0
2009-06-02 11:40:00,28.07,28.07,27.99,27.99,101700.0,22.2019,22.2019,22.1386,22.1386,101700.0
2009-06-02 11:50:00,28.0,28.08,27.99,28.06,129700.0,22.1465,22.2098,22.1386,22.194,129700.0
2009-06-02 12:00:00,28.06,28.19,28.04,28.1,194700.0,22.194,22.2968,22.1782,22.2256,194700.0
2009-06-02 12:10:00,28.1,28.11,28.04,28.05,332900.0,22.2256,22.2335,22.1782,22.1861,332900.0
2009-06-02 12:20:00,28.05,28.08,27.99,28.02,171600.0,22.1861,22.2098,22.1386,22.1623,171600.0
2009-06-02 12:30:00,28.02,28.08,28.0,28.06,122100.0,22.1623,22.2098,22.1465,22.194,122100.0
2009-06-02 12:40:00,28.07,28.08,28.06,28.06,56300.0,22.2019,22.2098,22.194,22.194,56300.0
2009-06-02 12:50:00,28.06,28.13,28.03,28.06,102000.0,22.194,22.2493,22.1702,22.194,102000.0
2009-06-02 13:00:00,28.06,28.1,28.04,28.09,101600.0,22.194,22.2256,22.1782,22.2177,101600.0
2009-06-02 13:10:00,28.09,28.09,28.03,28.06,74100.0,22.2177,22.2177,22.1702,22.194,74100.0
2009-06-02 13:20:00,28.07,28.15,28.06,28.11,119700.0,22.2019,22.2652,22.194,22.2335,119700.0
2009-06-02 13:30:00,28.1,28.14,28.04,28.04,131100.0,22.2256,22.2572,22.1782,22.1782,131100.0
2009-06-02 13:40:00,28.05,28.13,28.05,28.11,126400.0,22.1861,22.2493,22.1861,22.2335,126400.0
2009-06-02 13:50:00,28.12,28.19,28.11,28.19,244500.0,22.2414,22.2968,22.2335,22.2968,244500.0
2009-06-02 14:00:00,28.19,28.2,28.14,28.15,151600.0,22.2968,22.3047,22.2572,22.2652,151600.0
2009-06-02 14:10:00,28.15,28.22,28.15,28.2,226600.0,22.2652,22.3205,22.2652,22.3047,226600.0
2009-06-02 14:20:00,28.2,28.29,28.2,28.23,150700.0,22.3047,22.3759,22.3047,22.3284,150700.0
2009-06-02 14:30:00,28.23,28.25,28.18,28.2,115300.0,22.3284,22.3442,22.2889,22.3047,115300.0
2009-06-02 14:40:00,28.2,28.26,28.2,28.24,171800.0,22.3047,22.3522,22.3047,22.3363,171800.0
2009-06-02 14:50:00,28.24,28.33,28.24,28.26,196200.0,22.3363,22.4075,22.3363,22.3522,196200.0
2009-06-02 15:00:00,28.27,28.34,28.24,28.26,190500.0,22.3601,22.4154,22.3363,22.3522,190500.0
2009-06-02 15:10:00,28.24,28.25,28.08,28.08,287300.0,22.3363,22.3442,22.2098,22.2098,287300.0
2009-06-02 15:20:00,28.08,28.19,28.05,28.08,240000.0,22.2098,22.2968,22.1861,22.2098,240000.0
2009-06-02 15:30:00,28.08,28.17,27.98,28.17,292800.0,22.2098,22.281,22.1307,22.281,292800.0
2009-06-02 15:40:00,28.16,28.27,28.14,28.26,414000.0,22.2731,22.3601,22.2572,22.3522,414000.0
2009-06-02 15:50:00,28.27,28.27,28.02,28.06,634700.0,22.3601,22.3601,22.1623,22.194,634700.0
2009-06-03 09:30:00,27.29,27.62,26.6,27.48,692300.0,21.5849,21.846,21.0392,21.7352,692300.0
2009-06-03 09:40:00,27.48,27.65,27.22,27.62,854300.0,21.7352,21.8697,21.5296,21.846,854300.0
2009-06-03 09:50:00,27.62,27.84,27.51,27.75,629100.0,21.846,22.02,21.7589,21.9488,629100.0
2009-06-03 10:00:00,27.75,27.77,27.33,27.45,462900.0,21.9488,21.9646,21.6166,21.7115,462900.0
2009-06-03 10:10:00,27.44,27.63,27.4,27.47,169200.0,21.7036,21.8539,21.6719,21.7273,169200.0
2009-06-03 10:20:00,27.48,27.48,27.24,27.37,213000.0,21.7352,21.7352,21.5454,21.6482,213000.0
2009-06-03 10:30:00,27.39,27.53,27.38,27.47,204800.0,21.664,21.7748,21.6561,21.7273,204800.0
2009-06-03 10:40:00,27.47,27.52,27.46,27.47,159700.0,21.7273,21.7669,21.7194,21.7273,159700.0
2009-06-03 10:50:00,27.48,27.58,27.44,27.58,224000.0,21.7352,21.8143,21.7036,21.8143,224000.0
2009-06-03 11:00:00,27.57,27.57,27.23,27.35,220300.0,21.8064,21.8064,21.5375,21.6324,220300.0
2009-06-03 11:10:00,27.35,27.42,27.22,27.42,226500.0,21.6324,21.6878,21.5296,21.6878,226500.0
2009-06-03 11:20:00,27.42,27.51,27.39,27.49,317900.0,21.6878,21.7589,21.664,21.7431,317900.0
2009-06-03 11:30:00,27.49,27.5,27.37,27.41,222200.0,21.7431,21.751,21.6482,21.6799,222200.0
2009-06-03 11:40:00,27.41,27.5,27.4,27.49,243100.0,21.6799,21.751,21.6719,21.7431,243100.0
2009-06-03 11:50:00,27.5,27.5,27.44,27.48,330500.0,21.751,21.751,21.7036,21.7352,330500.0
2009-06-03 12:00:00,27.47,27.5,27.45,27.48,255800.0,21.7273,21.751,21.7115,21.7352,255800.0
2009-06-03 12:10:00,27.48,27.5,27.45,27.5,218800.0,21.7352,21.751,21.7115,21.751,218800.0
2009-06-03 12:20:00,27.5,27.5,27.34,27.38,324000.0,21.751,21.751,21.6245,21.6561,324000.0
2009-06-03 12:30:00,27.37,27.38,27.26,27.34,247600.0,21.6482,21.6561,21.5612,21.6245,247600.0
2009-06-03 12:40:00,27.34,27.35,27.23,27.25,143200.0,21.6245,21.6324,21.5375,21.5533,143200.0
2009-06-03 12:50:00,27.26,27.26,27.15,27.17,222000.0,21.5612,21.5612,21.4742,21.49,222000.0
2009-06-03 13:00:00,27.17,27.17,27.06,27.06,208800.0,21.49,21.49,21.403,21.403,208800.0
2009-06-03 13:10:00,27.06,27.09,26.99,26.99,271600.0,21.403,21.4268,21.3477,21.3477,271600.0
2009-06-03 13:20:00,26.99,27.02,26.95,27.02,238800.0,21.3477,21.3714,21.316,21.3714,238800.0
2009-06-03 13:30:00,27.01,27.03,26.96,27.0,147300.0,21.3635,21.3793,21.3239,21.3556,147300.0
2009-06-03 13:40:00,27.01,27.07,26.92,26.96,173000.0,21.3635,21.4109,21.2923,21.3239,173000.0
2009-06-03 13:50:00,26.96,27.08,26.94,27.05,134900.0,21.3239,21.4188,21.3081,21.3951,134900.0
2009-06-03 14:00:00,27.05,27.27,27.05,27.26,265300.0,21.3951,21.5691,21.3951,21.5612,265300.0
2009-06-03 14:10:00,27.26,27.4,27.24,27.33,346400.0,21.5612,21.6719,21.5454,21.6166,346400.0
2009-06-03 14:20:00,27.34,27.35,27.25,27.27,192500.0,21.6245,21.6324,21.5533,21.5691,192500.0
2009-06-03 14:30:00,27.26,27.36,27.23,27.28,144600.0,21.5612,21.6403,21.5375,21.577,144600.0
2009-06-03 14:40:00,27.28,27.31,27.22,27.28,260200.0,21.577,21.6008,21.5296,21.577,260200.0
2009-06-03 14:50:00,27.29,27.36,27.26,27.34,164900.0,21.5849,21.6403,21.5612,21.6245,164900.0
2009-06-03 15:00:00,27.34,27.5,27.33,27.43,241000.0,21.6245,21.751,21.6166,21.6957,241000.0
2009-06-03 15:10:00,27.43,27.43,27.32,27.41,226000.0,21.6957,21.6957,21.6087,21.6799,226000.0
2009-06-03 15:20:00,27.41,27.43,27.35,27.39,150500.0,21.6799,21.6957,21.6324,21.664,150500.0
2009-06-03 15:30:00,27.39,27.43,27.34,27.42,278100.0,21.664,21.6957,21.6245,21.6878,278100.0
2009-06-03 15:40:00,27.41,27.5,27.39,27.48,439200.0,21.6799,21.751,21.664,21.7352,439200.0
2009-06-03 15:50:00,27.48,27.52,27.36,27.52,852600.0,21.7352,21.7669,21.6403,21.7669,852600.0
2009-06-04 09:30:00,27.73,27.93,27.12,27.38,322100.0,21.933,22.0911,21.4505,21.6561,322100.0
2009-06-04 09:40:00,27.39,27.53,27.21,27.41,203900.0,21.664,21.7748,21.5217,21.6799,203900.0
2009-06-04 09:50:00,27.41,27.42,27.29,27.39,164300.0,21.6799,21.6878,21.5849,21.664,164300.0
2009-06-04 10:00:00,27.38,27.43,27.06,27.18,196300.0,21.6561,21.6957,21.403,21.4979,196300.0
2009-06-04 10:10:00,27.19,27.35,27.14,27.25,124100.0,21.5058,21.6324,21.4663,21.5533,124100.0
2009-06-04 10:20:00,27.24,27.44,27.11,27.41,135800.0,21.5454,21.7036,21.4426,21.6799,135800.0
2009-06-04 10:30:00,27.4,27.45,27.21,27.34,152000.0,21.6719,21.7115,21.5217,21.6245,152000.0
2009-06-04 10:40:00,27.34,27.44,27.3,27.39,115100.0,21.6245,21.7036,21.5928,21.664,115100.0
2009-06-04 10:50:00,27.38,27.6,27.38,27.47,191400.0,21.6561,21.8301,21.6561,21.7273,191400.0
2009-06-04 11:00:00,27.47,27.48,27.19,27.27,253500.0,21.7273,21.7352,21.5058,21.5691,253500.0
2009-06-04 11:10:00,27.27,27.49,27.27,27.45,195000.0,21.5691,21.7431,21.5691,21.7115,195000.0
2009-06-04 11:20:00,27.45,27.46,27.18,27.21,119900.0,21.7115,21.7194,21.4979,21.5217,119900.0
2009-06-04 11:30:00,27.21,27.29,27.07,27.1,133100.0,21.5217,21.5849,21.4109,21.4347,133100.0
2009-06-04 11:40:00,27.11,27.14,27.06,27.06,67700.0,21.4426,21.4663,21.403,21.403,67700.0
2009-06-04 11:50:00,27.07,27.15,27.06,27.07,86300.0,21.4109,21.4742,21.403,21.4109,86300.0
2009-06-04 12:00:00,27.07,27.14,27.05,27.07,91200.0,21.4109,21.4663,21.3951,21.4109,91200.0
2009-06-04 12:10:00,27.07,27.21,27.02,27.2,115000.0,21.4109,21.5217,21.3714,21.5138,115000.0
2009-06-04 12:20:00,27.2,27.35,27.19,27.33,68200.0,21.5138,21.6324,21.5058,21.6166,68200.0
2009-06-04 12:30:00,27.34,27.38,27.25,27.36,89100.0,21.6245,21.6561,21.5533,21.6403,89100.0
2009-06-04 12:40:00,27.36,27.37,27.27,27.27,255100.0,21.6403,21.6482,21.5691,21.5691,255100.0
2009-06-04 12:50:00,27.27,27.3,27.21,27.29,251400.0,21.5691,21.5928,21.5217,21.5849,251400.0
2009-06-04 13:00:00,27.28,27.36,27.26,27.28,89700.0,21.577,21.6403,21.5612,21.577,89700.0
2009-06-04 13:10:00,27.29,27.4,27.29,27.38,64300.0,21.5849,21.6719,21.5849,21.6561,64300.0
2009-06-04 13:20:00,27.39,27.45,27.24,27.26,116100.0,21.664,21.7115,21.5454,21.5612,116100.0
2009-06-04 13:30:00,27.26,27.39,27.24,27.31,81600.0,21.5612,21.664,21.5454,21.6008,81600.0
2009-06-04 13:40:00,27.31,27.34,27.26,27.34,81100.0,21.6008,21.6245,21.5612,21.6245,81100.0
2009-06-04 13:50:00,27.34,27.35,27.22,27.27,97800.0,21.6245,21.6324,21.5296,21.5691,97800.0
2009-06-04 14:00:00,27.27,27.43,27.27,27.4,115400.0,21.5691,21.6957,21.5691,21.6719,115400.0
2009-06-04 14:10:00,27.39,27.41,27.3,27.38,99900.0,21.664,21.6799,21.5928,21.6561,99900.0
2009-06-04 14:20:00,27.38,27.4,27.35,27.35,85800.0,21.6561,21.6719,21.6324,21.6324,85800.0
2009-06-04 14:30:00,27.34,27.35,27.26,27.35,129000.0,21.6245,21.6324,21.5612,21.6324,129000.0
2009-06-04 14:40:00,27.35,27.4,27.31,27.32,169300.0,21.6324,21.6719,21.6008,21.6087,169300.0
2009-06-04 14:50:00,27.32,27.32,27.2,27.24,159900.0,21.6087,21.6087,21.5138,21.5454,159900.0
2009-06-04 15:00:00,27.23,27.29,27.21,27.26,105500.0,21.5375,21.5849,21.5217,21.5612,105500.0
2009-06-04 15:10:00,27.26,27.3,27.22,27.25,120600.0,21.5612,21.5928,21.5296,21.5533,120600.0
2009-06-04 15:20:00,27.25,27.26,27.2,27.24,177500.0,21.5533,21.5612,21.5138,21.5454,177500.0
2009-06-04 15:30:00,27.24,27.31,27.21,27.23,222200.0,21.5454,21.6008,21.5217,21.5375,222200.0
2009-06-04 15:40:00,27.23,27.3,27.2,27.22,286300.0,21.5375,21.5928,21.5138,21.5296,286300.0
2009-06-04 15:50:00,27.22,27.33,27.17,27.28,531600.0,21.5296,21.6166,21.49,21.577,531600.0
2009-06-05 09:30:00,27.63,27.75,26.58,26.98,898800.0,21.8539,21.9488,21.0234,21.3397,898800.0
2009-06-05 09:40:00,26.98,27.32,26.96,27.1,344500.0,21.3397,21.6087,21.3239,21.4347,344500.0
2009-06-05 09:50:00,27.09,27.14,26.69,26.76,479100.0,21.4268,21.4663,21.1104,21.1657,479100.0
2009-06-05 10:00:00,26.76,26.77,26.31,26.4,553800.0,21.1657,21.1736,20.8098,20.881,553800.0
2009-06-05 10:10:00,26.4,26.74,26.4,26.73,242600.0,20.881,21.1499,20.881,21.142,242600.0
2009-06-05 10:20:00,26.74,26.78,26.59,26.62,230900.0,21.1499,21.1816,21.0313,21.055,230900.0
2009-06-05 10:30:00,26.63,26.92,26.55,26.84,198800.0,21.0629,21.2923,20.9996,21.229,198800.0
2009-06-05 10:40:00,26.83,26.93,26.74,26.81,211800.0,21.2211,21.3002,21.1499,21.2053,211800.0
2009-06-05 10:50:00,26.81,27.01,26.79,26.98,212300.0,21.2053,21.3635,21.1895,21.3397,212300.0
2009-06-05 11:00:00,26.97,27.14,26.95,27.12,157200.0,21.3318,21.4663,21.316,21.4505,157200.0
2009-06-05 11:10:00,27.12,27.17,26.9,26.94,162100.0,21.4505,21.49,21.2765,21.3081,162100.0
2009-06-05 11:20:00,26.94,27.16,26.93,27.1,99800.0,21.3081,21.4821,21.3002,21.4347,99800.0
2009-06-05 11:30:00,27.1,27.19,26.99,27.18,83600.0,21.4347,21.5058,21.3477,21.4979,83600.0
2009-06-05 11:40:00,27.18,27.22,27.07,27.12,158500.0,21.4979,21.5296,21.4109,21.4505,158500.0
2009-06-05 11:50:00,27.12,27.19,27.04,27.12,125200.0,21.4505,21.5058,21.3872,21.4505,125200.0
2009-06-05 12:00:00,27.13,27.18,27.1,27.12,157600.0,21.4584,21.4979,21.4347,21.4505,157600.0
2009-06-05 12:10:00,27.12,27.15,27.09,27.14,180400.0,21.4505,21.4742,21.4268,21.4663,180400.0
2009-06-05 12:20:00,27.15,27.2,27.08,27.15,240200.0,21.4742,21.5138,21.4188,21.4742,240200.0
2009-06-05 12:30:00,27.14,27.18,27.08,27.18,129000.0,21.4663,21.4979,21.4188,21.4979,129000.0
2009-06-05 12:40:00,27.18,27.2,27.11,27.17,61100.0,21.4979,21.5138,21.4426,21.49,61100.0
2009-06-05 12:50:00,27.17,27.24,27.16,27.2,118200.0,21.49,21.5454,21.4821,21.5138,118200.0
2009-06-05 13:00:00,27.2,27.21,27.05,27.12,162000.0,21.5138,21.5217,21.3951,21.4505,162000.0
2009-06-05 13:10:00,27.13,27.16,27.04,27.1,125200.0,21.4584,21.4821,21.3872,21.4347,125200.0
2009-06-05 13:20:00,27.1,27.14,27.02,27.14,98500.0,21.4347,21.4663,21.3714,21.4663,98500.0
2009-06-05 13:30:00,27.14,27.21,27.14,27.2,76400.0,21.4663,21.5217,21.4663,21.5138,76400.0
2009-06-05 13:40:00,27.2,27.23,27.14,27.17,90800.0,21.5138,21.5375,21.4663,21.49,90800.0
2009-06-05 13:50:00,27.17,27.2,27.03,27.13,105500.0,21.49,21.5138,21.3793,21.4584,105500.0
2009-06-05 14:00:00,27.13,27.19,27.07,27.15,132300.0,21.4584,21.5058,21.4109,21.4742,132300.0
2009-06-05 14:10:00,27.14,27.16,27.02,27.09,104700.0,21.4663,21.4821,21.3714,21.4268,104700.0
2009-06-05 14:20:00,27.09,27.13,27.0,27.11,101400.0,21.4268,21.4584,21.3556,21.4426,101400.0
2009-06-05 14:30:00,27.11,27.16,27.02,27.13,135600.0,21.4426,21.4821,21.3714,21.4584,135600.0
2009-06-05 14:40:00,27.12,27.18,27.1,27.16,105800.0,21.4505,21.4979,21.4347,21.4821,105800.0
2009-06-05 14:50:00,27.16,27.2,27.1,27.12,120900.0,21.4821,21.5138,21.4347,21.4505,120900.0
2009-06-05 15:00:00,27.13,27.25,27.08,27.13,201000.0,21.4584,21.5533,21.4188,21.4584,201000.0
2009-06-05 15:10:00,27.12,27.18,27.09,27.17,149800.0,21.4505,21.4979,21.4268,21.49,149800.0
2009-06-05 15:20:00,27.16,27.2,27.08,27.1,150900.0,21.4821,21.5138,21.4188,21.4347,150900.0
2009-06-05 15:30:00,27.1,27.21,27.09,27.17,211500.0,21.4347,21.5217,21.4268,21.49,211500.0
2009-06-05 15:40:00,27.17,27.18,27.01,27.1,338600.0,21.49,21.4979,21.3635,21.4347,338600.0
2009-06-05 15:50:00,27.1,27.13,27.01,27.12,756300.0,21.4347,21.4584,21.3635,21.4505,756300.0
2009-06-08 09:30:00,26.99,27.0,26.2,26.21,380300.0,21.3477,21.3556,20.7228,20.7307,380300.0
2009-06-08 09:40:00,26.22,26.43,26.09,26.14,435300.0,20.7386,20.9047,20.6358,20.6754,435300.0
2009-06-08 09:50:00,26.15,26.25,25.82,25.82,344500.0,20.6833,20.7624,20.4222,20.4222,344500.0
2009-06-08 10:00:00,25.84,25.94,25.7,25.83,437600.0,20.4381,20.5172,20.3273,20.4302,437600.0
2009-06-08 10:10:00,25.84,26.04,25.76,25.91,363000.0,20.4381,20.5963,20.3748,20.4934,363000.0
2009-06-08 10:20:00,25.9,26.05,25.89,25.95,248800.0,20.4855,20.6042,20.4776,20.5251,248800.0
2009-06-08 10:30:00,25.94,25.98,25.82,25.89,376700.0,20.5172,20.5488,20.4222,20.4776,376700.0
2009-06-08 10:40:00,25.9,25.94,25.71,25.84,329300.0,20.4855,20.5172,20.3352,20.4381,329300.0
2009-06-08 10:50:00,25.84,25.99,25.83,25.97,271500.0,20.4381,20.5567,20.4302,20.5409,271500.0
2009-06-08 11:00:00,25.97,26.17,25.92,26.17,338900.0,20.5409,20.6991,20.5013,20.6991,338900.0
2009-06-08 11:10:00,26.16,26.2,25.99,26.08,229900.0,20.6912,20.7228,20.5567,20.6279,229900.0
2009-06-08 11:20:00,26.09,26.12,25.92,26.02,176100.0,20.6358,20.6595,20.5013,20.5804,176100.0
2009-06-08 11:30:00,26.01,26.01,25.83,25.9,168400.0,20.5725,20.5725,20.4302,20.4855,168400.0
2009-06-08 11:40:00,25.9,25.91,25.83,25.91,85000.0,20.4855,20.4934,20.4302,20.4934,85000.0
2009-06-08 11:50:00,25.91,25.96,25.85,25.93,92200.0,20.4934,20.533,20.446,20.5093,92200.0
2009-06-08 12:00:00,25.93,25.94,25.8,25.82,86000.0,20.5093,20.5172,20.4064,20.4222,86000.0
2009-06-08 12:10:00,25.82,25.83,25.72,25.79,147000.0,20.4222,20.4302,20.3432,20.3985,147000.0
2009-06-08 12:20:00,25.79,25.79,25.66,25.67,123600.0,20.3985,20.3985,20.2957,20.3036,123600.0
2009-06-08 12:30:00,25.68,25.76,25.66,25.76,132500.0,20.3115,20.3748,20.2957,20.3748,132500.0
2009-06-08 12:40:00,25.76,25.84,25.76,25.81,94000.0,20.3748,20.4381,20.3748,20.4143,94000.0
2009-06-08 12:50:00,25.82,25.85,25.79,25.81,57900.0,20.4222,20.446,20.3985,20.4143,57900.0
2009-06-08 13:00:00,25.82,26.04,25.8,26.03,281500.0,20.4222,20.5963,20.4064,20.5883,281500.0
2009-06-08 13:10:00,26.02,26.16,26.02,26.16,247800.0,20.5804,20.6912,20.5804,20.6912,247800.0
2009-06-08 13:20:00,26.15,26.19,26.08,26.14,234100.0,20.6833,20.7149,20.6279,20.6754,234100.0
2009-06-08 13:30:00,26.15,26.16,26.12,26.14,152600.0,20.6833,20.6912,20.6595,20.6754,152600.0
2009-06-08 13:40:00,26.13,26.3,26.12,26.28,157300.0,20.6674,20.8019,20.6595,20.7861,157300.0
2009-06-08 13:50:00,26.28,26.3,26.25,26.26,91000.0,20.7861,20.8019,20.7624,20.7703,91000.0
2009-06-08 14:00:00,26.26,26.26,26.16,26.21,201200.0,20.7703,20.7703,20.6912,20.7307,201200.0
2009-06-08 14:10:00,26.22,26.24,26.17,26.22,119400.0,20.7386,20.7544,20.6991,20.7386,119400.0
2009-06-08 14:20:00,26.22,26.22,26.17,26.19,157600.0,20.7386,20.7386,20.6991,20.7149,157600.0
2009-06-08 14:30:00,26.19,26.21,26.1,26.15,264100.0,20.7149,20.7307,20.6437,20.6833,264100.0
2009-06-08 14:40:00,26.15,26.15,26.07,26.08,231800.0,20.6833,20.6833,20.62,20.6279,231800.0
2009-06-08 14:50:00,26.09,26.12,26.03,26.06,195700.0,20.6358,20.6595,20.5883,20.6121,195700.0
2009-06-08 15:00:00,26.05,26.15,26.05,26.1,198400.0,20.6042,20.6833,20.6042,20.6437,198400.0
2009-06-08 15:10:00,26.1,26.16,26.07,26.12,258900.0,20.6437,20.6912,20.62,20.6595,258900.0
2009-06-08 15:20:00,26.13,26.33,26.12,26.27,393900.0,20.6674,20.8256,20.6595,20.7782,393900.0
2009-06-08 15:30:00,26.28,26.42,26.22,26.24,616300.0,20.7861,20.8968,20.7386,20.7544,616300.0
2009-06-08 15:40:00,26.24,26.24,26.12,26.17,543000.0,20.7544,20.7544,20.6595,20.6991,543000.0
2009-06-08 15:50:00,26.17,26.2,26.03,26.06,810400.0,20.6991,20.7228,20.5883,20.6121,810400.0
2009-06-09 09:30:00,26.38,26.38,25.42,25.53,536500.0,20.8652,20.8652,20.1059,20.1929,536500.0
2009-06-09 09:40:00,25.54,25.81,25.47,25.6,571900.0,20.2008,20.4143,20.1454,20.2482,571900.0
2009-06-09 09:50:00,25.6,25.73,25.43,25.48,491400.0,20.2482,20.3511,20.1138,20.1533,491400.0
2009-06-09 10:00:00,25.48,25.91,25.36,25.91,417300.0,20.1533,20.4934,20.0584,20.4934,417300.0
2009-06-09 10:10:00,25.9,26.04,25.77,25.89,312200.0,20.4855,20.5963,20.3827,20.4776,312200.0
2009-06-09 10:20:00,25.89,25.96,25.8,25.87,245200.0,20.4776,20.533,20.4064,20.4618,245200.0
2009-06-09 10:30:00,25.88,25.94,25.85,25.88,190700.0,20.4697,20.5172,20.446,20.4697,190700.0
2009-06-09 10:40:00,25.88,25.9,25.72,25.72,277400.0,20.4697,20.4855,20.3432,20.3432,277400.0
2009-06-09 10:50:00,25.71,25.74,25.57,25.63,445200.0,20.3352,20.359,20.2245,20.272,445200.0
2009-06-09 11:00:00,25.63,25.84,25.57,25.84,233000.0,20.272,20.4381,20.2245,20.4381,233000.0
2009-06-09 11:10:00,25.83,25.92,25.77,25.91,209700.0,20.4302,20.5013,20.3827,20.4934,209700.0
2009-06-09 11:20:00,25.91,25.92,25.82,25.84,205400.0,20.4934,20.5013,20.4222,20.4381,205400.0
2009-06-09 11:30:00,25.84,25.85,25.69,25.75,158500.0,20.4381,20.446,20.3194,20.3669,158500.0
2009-06-09 11:40:00,25.74,25.78,25.73,25.78,199900.0,20.359,20.3906,20.3511,20.3906,199900.0
2009-06-09 11:50:00,25.77,25.99,25.77,25.98,374800.0,20.3827,20.5567,20.3827,20.5488,374800.0
2009-06-09 12:00:00,25.98,26.27,25.97,26.27,273200.0,20.5488,20.7782,20.5409,20.7782,273200.0
2009-06-09 12:10:00,26.28,26.32,26.12,26.25,297700.0,20.7861,20.8177,20.6595,20.7624,297700.0
2009-06-09 12:20:00,26.26,26.4,26.21,26.35,245100.0,20.7703,20.881,20.7307,20.8414,245100.0
2009-06-09 12:30:00,26.36,26.47,26.35,26.4,242200.0,20.8494,20.9364,20.8414,20.881,242200.0
2009-06-09 12:40:00,26.4,26.47,26.18,26.3,303900.0,20.881,20.9364,20.707,20.8019,303900.0
2009-06-09 12:50:00,26.3,26.31,26.14,26.17,123200.0,20.8019,20.8098,20.6754,20.6991,123200.0
2009-06-09 13:00:00,26.16,26.26,26.11,26.12,160000.0,20.6912,20.7703,20.6516,20.6595,160000.0
2009-06-09 13:10:00,26.13,26.14,26.01,26.06,273600.0,20.6674,20.6754,20.5725,20.6121,273600.0
2009-06-09 13:20:00,26.06,26.1,25.98,26.05,157500.0,20.6121,20.6437,20.5488,20.6042,157500.0
2009-06-09 13:30:00,26.05,26.05,25.86,25.95,668700.0,20.6042,20.6042,20.4539,20.5251,668700.0
2009-06-09 13:40:00,25.95,26.0,25.88,25.89,105200.0,20.5251,20.5646,20.4697,20.4776,105200.0
2009-06-09 13:50:00,25.9,25.99,25.88,25.91,155000.0,20.4855,20.5567,20.4697,20.4934,155000.0
2009-06-09 14:00:00,25.92,26.01,25.88,25.98,530100.0,20.5013,20.5725,20.4697,20.5488,530100.0
2009-06-09 14:10:00,25.99,26.0,25.9,25.99,224600.0,20.5567,20.5646,20.4855,20.5567,224600.0
2009-06-09 14:20:00,25.99,26.06,25.94,26.03,210900.0,20.5567,20.6121,20.5172,20.5883,210900.0
2009-06-09 14:30:00,26.03,26.08,25.98,25.98,232900.0,20.5883,20.6279,20.5488,20.5488,232900.0
2009-06-09 14:40:00,25.97,26.08,25.93,25.99,188100.0,20.5409,20.6279,20.5093,20.5567,188100.0
2009-06-09 14:50:00,25.98,26.1,25.98,26.04,249300.0,20.5488,20.6437,20.5488,20.5963,249300.0
2009-06-09 15:00:00,26.04,26.06,25.99,26.0,195900.0,20.5963,20.6121,20.5567,20.5646,195900.0
2009-06-09 15:10:00,26.0,26.0,25.86,25.91,284100.0,20.5646,20.5646,20.4539,20.4934,284100.0
2009-06-09 15:20:00,25.91,25.92,25.89,25.9,206200.0,20.4934,20.5013,20.4776,20.4855,206200.0
2009-06-09 15:30:00,25.9,26.01,25.87,25.96,264500.0,20.4855,20.5725,20.4618,20.533,264500.0
2009-06-09 15:40:00,25.97,26.02,25.92,25.95,391600.0,20.5409,20.5804,20.5013,20.5251,391600.0
2009-06-09 15:50:00,25.96,26.01,25.93,25.96,725100.0,20.533,20.5725,20.5093,20.533,725100.0
2009-06-10 09:30:00,26.02,26.28,25.72,25.97,402700.0,20.5804,20.7861,20.3432,20.5409,402700.0
2009-06-10 09:40:00,25.97,26.1,25.67,26.08,343500.0,20.5409,20.6437,20.3036,20.6279,343500.0
2009-06-10 09:50:00,26.08,26.25,26.08,26.21,256300.0,20.6279,20.7624,20.6279,20.7307,256300.0
2009-06-10 10:00:00,26.23,26.23,26.05,26.15,346600.0,20.7465,20.7465,20.6042,20.6833,346600.0
2009-06-10 10:10:00,26.15,26.15,25.89,25.97,347800.0,20.6833,20.6833,20.4776,20.5409,347800.0
2009-06-10 10:20:00,25.98,26.03,25.79,25.92,181700.0,20.5488,20.5883,20.3985,20.5013,181700.0
2009-06-10 10:30:00,25.93,26.13,25.92,26.13,177600.0,20.5093,20.6674,20.5013,20.6674,177600.0
2009-06-10 10:40:00,26.13,26.2,26.01,26.05,133100.0,20.6674,20.7228,20.5725,20.6042,133100.0
2009-06-10 10:50:00,26.06,26.11,25.99,26.0,156200.0,20.6121,20.6516,20.5567,20.5646,156200.0
2009-06-10 11:00:00,26.0,26.0,25.81,25.82,178700.0,20.5646,20.5646,20.4143,20.4222,178700.0
2009-06-10 11:10:00,25.81,25.82,25.62,25.63,338800.0,20.4143,20.4222,20.2641,20.272,338800.0
2009-06-10 11:20:00,25.62,25.67,25.42,25.42,361700.0,20.2641,20.3036,20.1059,20.1059,361700.0
2009-06-10 11:30:00,25.42,25.63,25.42,25.57,234300.0,20.1059,20.272,20.1059,20.2245,234300.0
2009-06-10 11:40:00,25.57,25.7,25.55,25.7,181200.0,20.2245,20.3273,20.2087,20.3273,181200.0
2009-06-10 11:50:00,25.71,25.77,25.65,25.7,320900.0,20.3352,20.3827,20.2878,20.3273,320900.0
2009-06-10 12:00:00,25.69,25.7,25.58,25.67,205800.0,20.3194,20.3273,20.2324,20.3036,205800.0
2009-06-10 12:10:00,25.68,25.71,25.62,25.67,171700.0,20.3115,20.3352,20.2641,20.3036,171700.0
2009-06-10 12:20:00,25.67,25.83,25.59,25.81,324200.0,20.3036,20.4302,20.2403,20.4143,324200.0
2009-06-10 12:30:00,25.81,25.9,25.8,25.9,231200.0,20.4143,20.4855,20.4064,20.4855,231200.0
2009-06-10 12:40:00,25.89,25.93,25.77,25.83,228000.0,20.4776,20.5093,20.3827,20.4302,228000.0
2009-06-10 12:50:00,25.84,25.87,25.77,25.78,77000.0,20.4381,20.4618,20.3827,20.3906,77000.0
2009-06-10 13:00:00,25.77,25.77,25.57,25.66,171200.0,20.3827,20.3827,20.2245,20.2957,171200.0
2009-06-10 13:10:00,25.65,25.79,25.64,25.72,99600.0,20.2878,20.3985,20.2799,20.3432,99600.0
2009-06-10 13:20:00,25.72,25.8,25.69,25.76,119500.0,20.3432,20.4064,20.3194,20.3748,119500.0
2009-06-10 13:30:00,25.76,25.77,25.69,25.69,112800.0,20.3748,20.3827,20.3194,20.3194,112800.0
2009-06-10 13:40:00,25.69,25.72,25.66,25.7,113600.0,20.3194,20.3432,20.2957,20.3273,113600.0
2009-06-10 13:50:00,25.71,25.75,25.51,25.57,221800.0,20.3352,20.3669,20.1771,20.2245,221800.0
2009-06-10 14:00:00,25.56,25.62,25.48,25.56,205100.0,20.2166,20.2641,20.1533,20.2166,205100.0
2009-06-10 14:10:00,25.56,25.65,25.5,25.51,131300.0,20.2166,20.2878,20.1691,20.1771,131300.0
2009-06-10 14:20:00,25.51,25.56,25.46,25.48,208000.0,20.1771,20.2166,20.1375,20.1533,208000.0
2009-06-10 14:30:00,25.48,25.63,25.45,25.62,142800.0,20.1533,20.272,20.1296,20.2641,142800.0
2009-06-10 14:40:00,25.6,25.66,25.57,25.61,96500.0,20.2482,20.2957,20.2245,20.2561,96500.0
2009-06-10 14:50:00,25.62,25.74,25.59,25.67,208100.0,20.2641,20.359,20.2403,20.3036,208100.0
2009-06-10 15:00:00,25.66,25.67,25.56,25.6,161300.0,20.2957,20.3036,20.2166,20.2482,161300.0
2009-06-10 15:10:00,25.59,25.61,25.51,25.54,173500.0,20.2403,20.2561,20.1771,20.2008,173500.0
2009-06-10 15:20:00,25.54,25.58,25.48,25.51,203800.0,20.2008,20.2324,20.1533,20.1771,203800.0
2009-06-10 15:30:00,25.51,25.66,25.5,25.59,278400.0,20.1771,20.2957,20.1691,20.2403,278400.0
2009-06-10 15:40:00,25.59,25.76,25.53,25.75,420900.0,20.2403,20.3748,20.1929,20.3669,420900.0
2009-06-10 15:50:00,25.75,25.77,25.69,25.73,699200.0,20.3669,20.3827,20.3194,20.3511,699200.0
2009-06-11 09:30:00,23.75,23.85,23.23,23.32,2515800.0,18.785,18.8641,18.3737,18.4449,2515800.0
2009-06-11 09:40:00,23.34,23.83,23.32,23.65,1846100.0,18.4607,18.8483,18.4449,18.7059,1846100.0
2009-06-11 09:50:00,23.7,23.79,23.41,23.77,1886800.0,18.7454,18.8166,18.5161,18.8008,1886800.0
2009-06-11 10:00:00,23.77,23.79,23.5,23.57,1479600.0,18.8008,18.8166,18.5873,18.6426,1479600.0
2009-06-11 10:10:00,23.57,23.83,23.55,23.64,976700.0,18.6426,18.8483,18.6268,18.698,976700.0
2009-06-11 10:20:00,23.64,23.68,23.5,23.6,661900.0,18.698,18.7296,18.5873,18.6663,661900.0
2009-06-11 10:30:00,23.6,23.6,23.29,23.37,830700.0,18.6663,18.6663,18.4212,18.4844,830700.0
2009-06-11 10:40:00,23.32,23.47,23.31,23.42,455700.0,18.4449,18.5635,18.437,18.524,455700.0
2009-06-11 10:50:00,23.42,23.45,23.25,23.41,412100.0,18.524,18.5477,18.3895,18.5161,412100.0
2009-06-11 11:00:00,23.4,23.55,23.36,23.44,432500.0,18.5082,18.6268,18.4765,18.5398,432500.0
2009-06-11 11:10:00,23.44,23.61,23.4,23.55,470900.0,18.5398,18.6743,18.5082,18.6268,470900.0
2009-06-11 11:20:00,23.54,23.69,23.53,23.64,476300.0,18.6189,18.7375,18.611,18.698,476300.0
2009-06-11 11:30:00,23.64,23.71,23.6,23.67,581900.0,18.698,18.7534,18.6663,18.7217,581900.0
2009-06-11 11:40:00,23.67,23.69,23.6,23.6,354300.0,18.7217,18.7375,18.6663,18.6663,354300.0
2009-06-11 11:50:00,23.6,23.62,23.52,23.52,256900.0,18.6663,18.6822,18.6031,18.6031,256900.0
2009-06-11 12:00:00,23.52,23.53,23.45,23.45,241400.0,18.6031,18.611,18.5477,18.5477,241400.0
2009-06-11 12:10:00,23.45,23.48,23.4,23.46,217500.0,18.5477,18.5714,18.5082,18.5556,217500.0
2009-06-11 12:20:00,23.47,23.56,23.46,23.5,338900.0,18.5635,18.6347,18.5556,18.5873,338900.0
2009-06-11 12:30:00,23.51,23.52,23.48,23.5,406200.0,18.5952,18.6031,18.5714,18.5873,406200.0
2009-06-11 12:40:00,23.5,23.71,23.49,23.67,570000.0,18.5873,18.7534,18.5793,18.7217,570000.0
2009-06-11 12:50:00,23.67,23.9,23.64,23.82,862300.0,18.7217,18.9036,18.698,18.8404,862300.0
2009-06-11 13:00:00,23.83,24.09,23.77,24.02,1070500.0,18.8483,19.0539,18.8008,18.9985,1070500.0
2009-06-11 13:10:00,24.02,24.14,23.85,23.95,577200.0,18.9985,19.0935,18.8641,18.9432,577200.0
2009-06-11 13:20:00,23.95,23.95,23.84,23.85,350100.0,18.9432,18.9432,18.8562,18.8641,350100.0
2009-06-11 13:30:00,23.85,23.87,23.71,23.77,359400.0,18.8641,18.8799,18.7534,18.8008,359400.0
2009-06-11 13:40:00,23.76,23.79,23.68,23.69,339900.0,18.7929,18.8166,18.7296,18.7375,339900.0
2009-06-11 13:50:00,23.69,23.78,23.67,23.77,277200.0,18.7375,18.8087,18.7217,18.8008,277200.0
2009-06-11 14:00:00,23.76,23.79,23.73,23.77,254600.0,18.7929,18.8166,18.7692,18.8008,254600.0
2009-06-11 14:10:00,23.77,23.83,23.71,23.83,429400.0,18.8008,18.8483,18.7534,18.8483,429400.0
2009-06-11 14:20:00,23.83,23.93,23.76,23.93,811700.0,18.8483,18.9274,18.7929,18.9274,811700.0
2009-06-11 14:30:00,23.93,24.0,23.9,23.93,577900.0,18.9274,18.9827,18.9036,18.9274,577900.0
2009-06-11 14:40:00,23.93,23.94,23.83,23.85,306800.0,18.9274,18.9353,18.8483,18.8641,306800.0
2009-06-11 14:50:00,23.86,23.99,23.7,23.93,762100.0,18.872,18.9748,18.7454,18.9274,762100.0
2009-06-11 15:00:00,23.93,24.04,23.82,24.0,850000.0,18.9274,19.0144,18.8404,18.9827,850000.0
2009-06-11 15:10:00,24.01,24.23,24.0,24.22,1112500.0,18.9906,19.1646,18.9827,19.1567,1112500.0
2009-06-11 15:20:00,24.23,24.33,24.17,24.18,1023600.0,19.1646,19.2437,19.1172,19.1251,1023600.0
2009-06-11 15:30:00,24.18,24.21,24.0,24.2,663100.0,19.1251,19.1488,18.9827,19.1409,663100.0
2009-06-11 15:40:00,24.2,24.3,24.18,24.22,916400.0,19.1409,19.22,19.1251,19.1567,916400.0
2009-06-11 15:50:00,24.23,24.23,24.01,24.02,1993500.0,19.1646,19.1646,18.9906,18.9985,1993500.0
2009-06-12 09:30:00,23.8,23.82,23.48,23.53,879900.0,18.8245,18.8404,18.5714,18.611,879900.0
2009-06-12 09:40:00,23.53,24.15,23.52,24.15,555000.0,18.611,19.1014,18.6031,19.1014,555000.0
2009-06-12 09:50:00,24.16,24.43,24.11,24.18,658300.0,19.1093,19.3228,19.0697,19.1251,658300.0
2009-06-12 10:00:00,24.17,24.18,23.95,24.01,342100.0,19.1172,19.1251,18.9432,18.9906,342100.0
2009-06-12 10:10:00,24.0,24.01,23.88,23.9,443400.0,18.9827,18.9906,18.8878,18.9036,443400.0
2009-06-12 10:20:00,23.9,24.1,23.87,23.99,390800.0,18.9036,19.0618,18.8799,18.9748,390800.0
2009-06-12 10:30:00,23.99,24.04,23.96,23.99,298700.0,18.9748,19.0144,18.9511,18.9748,298700.0
2009-06-12 10:40:00,23.99,24.24,23.98,24.2,381400.0,18.9748,19.1726,18.9669,19.1409,381400.0
2009-06-12 10:50:00,24.21,24.23,24.03,24.13,452400.0,19.1488,19.1646,19.0065,19.0855,452400.0
2009-06-12 11:00:00,24.13,24.22,24.04,24.06,351900.0,19.0855,19.1567,19.0144,19.0302,351900.0
2009-06-12 11:10:00,24.06,24.13,24.05,24.1,169500.0,19.0302,19.0855,19.0223,19.0618,169500.0
2009-06-12 11:20:00,24.1,24.17,24.08,24.09,194400.0,19.0618,19.1172,19.046,19.0539,194400.0
2009-06-12 11:30:00,24.09,24.15,24.05,24.06,236000.0,19.0539,19.1014,19.0223,19.0302,236000.0
2009-06-12 11:40:00,24.06,24.1,24.02,24.04,183100.0,19.0302,19.0618,18.9985,19.0144,183100.0
2009-06-12 11:50:00,24.04,24.14,23.96,23.99,502900.0,19.0144,19.0935,18.9511,18.9748,502900.0
2009-06-12 12:00:00,23.99,24.05,23.95,24.0,307900.0,18.9748,19.0223,18.9432,18.9827,307900.0
2009-06-12 12:10:00,24.01,24.03,23.98,23.99,100100.0,18.9906,19.0065,18.9669,18.9748,100100.0
2009-06-12 12:20:00,23.98,24.03,23.95,24.0,169900.0,18.9669,19.0065,18.9432,18.9827,169900.0
2009-06-12 12:30:00,24.0,24.06,23.93,23.93,377900.0,18.9827,19.0302,18.9274,18.9274,377900.0
2009-06-12 12:40:00,23.93,24.0,23.93,23.99,359300.0,18.9274,18.9827,18.9274,18.9748,359300.0
2009-06-12 12:50:00,23.99,24.09,23.97,24.05,354200.0,18.9748,19.0539,18.959,19.0223,354200.0
2009-06-12 13:00:00,24.05,24.12,24.03,24.05,219700.0,19.0223,19.0776,19.0065,19.0223,219700.0
2009-06-12 13:10:00,24.05,24.1,23.92,24.06,339300.0,19.0223,19.0618,18.9194,19.0302,339300.0
2009-06-12 13:20:00,24.06,24.1,24.02,24.04,135600.0,19.0302,19.0618,18.9985,19.0144,135600.0
2009-06-12 13:30:00,24.04,24.04,24.0,24.0,148100.0,19.0144,19.0144,18.9827,18.9827,148100.0
2009-06-12 13:40:00,24.0,24.02,24.0,24.0,184300.0,18.9827,18.9985,18.9827,18.9827,184300.0
2009-06-12 13:50:00,24.0,24.05,24.0,24.04,278800.0,18.9827,19.0223,18.9827,19.0144,278800.0
2009-06-12 14:00:00,24.04,24.08,24.01,24.02,196500.0,19.0144,19.046,18.9906,18.9985,196500.0
2009-06-12 14:10:00,24.02,24.14,24.02,24.12,218000.0,18.9985,19.0935,18.9985,19.0776,218000.0
2009-06-12 14:20:00,24.12,24.14,24.08,24.12,203200.0,19.0776,19.0935,19.046,19.0776,203200.0
2009-06-12 14:30:00,24.12,24.14,24.08,24.09,401700.0,19.0776,19.0935,19.046,19.0539,401700.0
2009-06-12 14:40:00,24.09,24.18,24.07,24.13,492800.0,19.0539,19.1251,19.0381,19.0855,492800.0
2009-06-12 14:50:00,24.13,24.18,24.05,24.17,334600.0,19.0855,19.1251,19.0223,19.1172,334600.0
2009-06-12 15:00:00,24.17,24.24,24.16,24.2,420000.0,19.1172,19.1726,19.1093,19.1409,420000.0
2009-06-12 15:10:00,24.19,24.3,24.19,24.29,245500.0,19.133,19.22,19.133,19.2121,245500.0
2009-06-12 15:20:00,24.29,24.3,24.18,24.19,373000.0,19.2121,19.22,19.1251,19.133,373000.0
2009-06-12 15:30:00,24.19,24.24,24.08,24.14,720800.0,19.133,19.1726,19.046,19.0935,720800.0
2009-06-12 15:40:00,24.14,24.15,24.03,24.13,719700.0,19.0935,19.1014,19.0065,19.0855,719700.0
2009-06-12 15:50:00,24.13,24.24,24.11,24.21,947700.0,19.0855,19.1726,19.0697,19.1488,947700.0
2009-06-15 09:30:00,23.97,24.01,23.51,23.65,498700.0,18.959,18.9906,18.5952,18.7059,498700.0
2009-06-15 09:40:00,23.66,23.95,23.55,23.78,506200.0,18.7138,18.9432,18.6268,18.8087,506200.0
2009-06-15 09:50:00,23.79,23.94,23.68,23.94,563700.0,18.8166,18.9353,18.7296,18.9353,563700.0
2009-06-15 10:00:00,23.94,24.01,23.81,23.89,503500.0,18.9353,18.9906,18.8324,18.8957,503500.0
2009-06-15 10:10:00,23.89,23.95,23.83,23.83,643100.0,18.8957,18.9432,18.8483,18.8483,643100.0
2009-06-15 10:20:00,23.83,23.92,23.78,23.91,330100.0,18.8483,18.9194,18.8087,18.9115,330100.0
2009-06-15 10:30:00,23.91,24.05,23.86,23.91,519800.0,18.9115,19.0223,18.872,18.9115,519800.0
2009-06-15 10:40:00,23.91,24.04,23.88,23.98,412500.0,18.9115,19.0144,18.8878,18.9669,412500.0
2009-06-15 10:50:00,23.98,24.01,23.91,23.98,303800.0,18.9669,18.9906,18.9115,18.9669,303800.0
2009-06-15 11:00:00,23.99,24.04,23.94,24.0,257600.0,18.9748,19.0144,18.9353,18.9827,257600.0
2009-06-15 11:10:00,24.01,24.11,23.99,24.02,315200.0,18.9906,19.0697,18.9748,18.9985,315200.0
2009-06-15 11:20:00,24.03,24.04,23.94,24.0,263500.0,19.0065,19.0144,18.9353,18.9827,263500.0
2009-06-15 11:30:00,24.01,24.01,23.91,24.0,382900.0,18.9906,18.9906,18.9115,18.9827,382900.0
2009-06-15 11:40:00,24.0,24.07,23.99,24.01,185700.0,18.9827,19.0381,18.9748,18.9906,185700.0
2009-06-15 11:50:00,24.01,24.03,23.99,24.03,138600.0,18.9906,19.0065,18.9748,19.0065,138600.0
2009-06-15 12:00:00,24.02,24.07,23.99,24.0,152900.0,18.9985,19.0381,18.9748,18.9827,152900.0
2009-06-15 12:10:00,24.0,24.01,23.99,24.0,92400.0,18.9827,18.9906,18.9748,18.9827,92400.0
2009-06-15 12:20:00,24.01,24.1,24.0,24.09,161300.0,18.9906,19.0618,18.9827,19.0539,161300.0
2009-06-15 12:30:00,24.1,24.15,24.02,24.14,171700.0,19.0618,19.1014,18.9985,19.0935,171700.0
2009-06-15 12:40:00,24.15,24.16,24.08,24.09,126600.0,19.1014,19.1093,19.046,19.0539,126600.0
2009-06-15 12:50:00,24.09,24.12,24.08,24.08,120600.0,19.0539,19.0776,19.046,19.046,120600.0
2009-06-15 13:00:00,24.08,24.1,24.0,24.01,208200.0,19.046,19.0618,18.9827,18.9906,208200.0
2009-06-15 13:10:00,24.01,24.02,23.89,23.89,205100.0,18.9906,18.9985,18.8957,18.8957,205100.0
2009-06-15 13:20:00,23.89,23.89,23.81,23.82,141200.0,18.8957,18.8957,18.8324,18.8404,141200.0
2009-06-15 13:30:00,23.82,23.84,23.73,23.75,195800.0,18.8404,18.8562,18.7692,18.785,195800.0
2009-06-15 13:40:00,23.75,23.88,23.69,23.87,233000.0,18.785,18.8878,18.7375,18.8799,233000.0
2009-06-15 13:50:00,23.87,23.89,23.83,23.87,134800.0,18.8799,18.8957,18.8483,18.8799,134800.0
2009-06-15 14:00:00,23.86,23.87,23.75,23.78,192200.0,18.872,18.8799,18.785,18.8087,192200.0
2009-06-15 14:10:00,23.78,23.8,23.64,23.64,217100.0,18.8087,18.8245,18.698,18.698,217100.0
2009-06-15 14:20:00,23.64,23.75,23.61,23.67,217600.0,18.698,18.785,18.6743,18.7217,217600.0
2009-06-15 14:30:00,23.67,23.68,23.59,23.62,192100.0,18.7217,18.7296,18.6584,18.6822,192100.0
2009-06-15 14:40:00,23.62,23.65,23.55,23.56,250500.0,18.6822,18.7059,18.6268,18.6347,250500.0
2009-06-15 14:50:00,23.56,23.59,23.51,23.57,211700.0,18.6347,18.6584,18.5952,18.6426,211700.0
2009-06-15 15:00:00,23.57,23.6,23.43,23.45,401800.0,18.6426,18.6663,18.5319,18.5477,401800.0
2009-06-15 15:10:00,23.46,23.53,23.44,23.49,359500.0,18.5556,18.611,18.5398,18.5793,359500.0
2009-06-15 15:20:00,23.5,23.51,23.46,23.5,365500.0,18.5873,18.5952,18.5556,18.5873,365500.0
2009-06-15 15:30:00,23.5,23.54,23.47,23.49,568300.0,18.5873,18.6189,18.5635,18.5793,568300.0
2009-06-15 15:40:00,23.5,23.57,23.46,23.57,507800.0,18.5873,18.6426,18.5556,18.6426,507800.0
2009-06-15 15:50:00,23.57,23.63,23.51,23.55,1148000.0,18.6426,18.6901,18.5952,18.6268,1148000.0
2009-06-16 09:30:00,23.65,23.72,23.27,23.45,341600.0,18.7059,18.7613,18.4053,18.5477,341600.0
2009-06-16 09:40:00,23.44,23.75,23.4,23.67,272100.0,18.5398,18.785,18.5082,18.7217,272100.0
2009-06-16 09:50:00,23.66,23.96,23.62,23.91,297900.0,18.7138,18.9511,18.6822,18.9115,297900.0
2009-06-16 10:00:00,23.91,24.89,23.87,24.84,862400.0,18.9115,19.6867,18.8799,19.6471,862400.0
2009-06-16 10:10:00,24.84,24.88,24.44,24.48,838700.0,19.6471,19.6788,19.3307,19.3624,838700.0
2009-06-16 10:20:00,24.47,24.7,24.37,24.68,551700.0,19.3545,19.5364,19.2754,19.5206,551700.0
2009-06-16 10:30:00,24.69,24.88,24.54,24.63,552000.0,19.5285,19.6788,19.4098,19.481,552000.0
2009-06-16 10:40:00,24.63,24.63,24.37,24.5,431000.0,19.481,19.481,19.2754,19.3782,431000.0
2009-06-16 10:50:00,24.49,24.58,24.43,24.49,438500.0,19.3703,19.4415,19.3228,19.3703,438500.0
2009-06-16 11:00:00,24.48,24.57,24.42,24.48,323700.0,19.3624,19.4336,19.3149,19.3624,323700.0
2009-06-16 11:10:00,24.48,24.54,24.4,24.53,207800.0,19.3624,19.4098,19.2991,19.4019,207800.0
2009-06-16 11:20:00,24.54,24.55,24.15,24.17,497100.0,19.4098,19.4177,19.1014,19.1172,497100.0
2009-06-16 11:30:00,24.18,24.33,24.1,24.33,381100.0,19.1251,19.2437,19.0618,19.2437,381100.0
2009-06-16 11:40:00,24.32,24.35,24.21,24.21,232700.0,19.2358,19.2596,19.1488,19.1488,232700.0
2009-06-16 11:50:00,24.22,24.23,24.14,24.18,124900.0,19.1567,19.1646,19.0935,19.1251,124900.0
2009-06-16 12:00:00,24.18,24.3,24.16,24.27,113500.0,19.1251,19.22,19.1093,19.1963,113500.0
2009-06-16 12:10:00,24.27,24.39,24.26,24.38,213500.0,19.1963,19.2912,19.1884,19.2833,213500.0
2009-06-16 12:20:00,24.37,24.38,24.3,24.37,134900.0,19.2754,19.2833,19.22,19.2754,134900.0
2009-06-16 12:30:00,24.38,24.39,24.27,24.29,122900.0,19.2833,19.2912,19.1963,19.2121,122900.0
2009-06-16 12:40:00,24.28,24.29,24.0,24.01,214800.0,19.2042,19.2121,18.9827,18.9906,214800.0
2009-06-16 12:50:00,24.02,24.07,23.97,24.02,224000.0,18.9985,19.0381,18.959,18.9985,224000.0
2009-06-16 13:00:00,24.02,24.11,23.99,24.11,219500.0,18.9985,19.0697,18.9748,19.0697,219500.0
2009-06-16 13:10:00,24.11,24.13,24.06,24.1,106200.0,19.0697,19.0855,19.0302,19.0618,106200.0
2009-06-16 13:20:00,24.1,24.14,24.03,24.08,202500.0,19.0618,19.0935,19.0065,19.046,202500.0
2009-06-16 13:30:00,24.08,24.13,24.08,24.12,158700.0,19.046,19.0855,19.046,19.0776,158700.0
2009-06-16 13:40:00,24.11,24.16,24.11,24.11,113700.0,19.0697,19.1093,19.0697,19.0697,113700.0
2009-06-16 13:50:00,24.11,24.11,23.94,23.99,233900.0,19.0697,19.0697,18.9353,18.9748,233900.0
2009-06-16 14:00:00,23.99,24.0,23.92,23.98,250400.0,18.9748,18.9827,18.9194,18.9669,250400.0
2009-06-16 14:10:00,23.98,24.01,23.91,24.0,218700.0,18.9669,18.9906,18.9115,18.9827,218700.0
2009-06-16 14:20:00,23.99,24.0,23.95,23.98,127000.0,18.9748,18.9827,18.9432,18.9669,127000.0
2009-06-16 14:30:00,23.97,24.15,23.96,24.11,329400.0,18.959,19.1014,18.9511,19.0697,329400.0
2009-06-16 14:40:00,24.11,24.15,24.07,24.07,252300.0,19.0697,19.1014,19.0381,19.0381,252300.0
2009-06-16 14:50:00,24.07,24.16,24.03,24.05,294800.0,19.0381,19.1093,19.0065,19.0223,294800.0
2009-06-16 15:00:00,24.04,24.05,23.97,23.98,396700.0,19.0144,19.0223,18.959,18.9669,396700.0
2009-06-16 15:10:00,23.98,24.11,23.93,24.08,526300.0,18.9669,19.0697,18.9274,19.046,526300.0
2009-06-16 15:20:00,24.08,24.13,23.99,24.11,537400.0,19.046,19.0855,18.9748,19.0697,537400.0
2009-06-16 15:30:00,24.11,24.18,24.11,24.16,285200.0,19.0697,19.1251,19.0697,19.1093,285200.0
2009-06-16 15:40:00,24.17,24.17,24.04,24.08,563500.0,19.1172,19.1172,19.0144,19.046,563500.0
2009-06-16 15:50:00,24.08,24.09,23.99,24.0,1092400.0,19.046,19.0539,18.9748,18.9827,1092400.0
2009-06-17 09:30:00,24.03,24.51,23.83,24.48,448800.0,19.0065,19.3861,18.8483,19.3624,448800.0
2009-06-17 09:40:00,24.48,24.54,24.05,24.27,520500.0,19.3624,19.4098,19.0223,19.1963,520500.0
2009-06-17 09:50:00,24.26,24.65,24.24,24.4,693100.0,19.1884,19.4968,19.1726,19.2991,693100.0
2009-06-17 10:00:00,24.4,24.53,24.33,24.5,339100.0,19.2991,19.4019,19.2437,19.3782,339100.0
2009-06-17 10:10:00,24.49,24.64,24.39,24.39,389000.0,19.3703,19.4889,19.2912,19.2912,389000.0
2009-06-17 10:20:00,24.39,24.58,24.34,24.55,289900.0,19.2912,19.4415,19.2516,19.4177,289900.0
2009-06-17 10:30:00,24.54,24.58,24.43,24.45,269800.0,19.4098,19.4415,19.3228,19.3387,269800.0
2009-06-17 10:40:00,24.44,24.5,24.36,24.49,252300.0,19.3307,19.3782,19.2675,19.3703,252300.0
2009-06-17 10:50:00,24.49,24.52,24.38,24.4,175800.0,19.3703,19.394,19.2833,19.2991,175800.0
2009-06-17 11:00:00,24.4,24.44,24.37,24.39,234700.0,19.2991,19.3307,19.2754,19.2912,234700.0
2009-06-17 11:10:00,24.4,24.48,24.33,24.44,180200.0,19.2991,19.3624,19.2437,19.3307,180200.0
2009-06-17 11:20:00,24.43,24.44,24.25,24.27,477600.0,19.3228,19.3307,19.1805,19.1963,477600.0
2009-06-17 11:30:00,24.27,24.34,24.24,24.25,196700.0,19.1963,19.2516,19.1726,19.1805,196700.0
2009-06-17 11:40:00,24.25,24.34,24.21,24.29,270700.0,19.1805,19.2516,19.1488,19.2121,270700.0
2009-06-17 11:50:00,24.28,24.33,24.26,24.31,149600.0,19.2042,19.2437,19.1884,19.2279,149600.0
2009-06-17 12:00:00,24.31,24.38,24.29,24.35,193500.0,19.2279,19.2833,19.2121,19.2596,193500.0
2009-06-17 12:10:00,24.35,24.4,24.33,24.33,178600.0,19.2596,19.2991,19.2437,19.2437,178600.0
2009-06-17 12:20:00,24.33,24.51,24.33,24.49,196000.0,19.2437,19.3861,19.2437,19.3703,196000.0
2009-06-17 12:30:00,24.49,24.56,24.48,24.49,173800.0,19.3703,19.4257,19.3624,19.3703,173800.0
2009-06-17 12:40:00,24.49,24.57,24.48,24.52,251400.0,19.3703,19.4336,19.3624,19.394,251400.0
2009-06-17 12:50:00,24.52,24.53,24.36,24.36,308700.0,19.394,19.4019,19.2675,19.2675,308700.0
2009-06-17 13:00:00,24.36,24.37,24.3,24.3,167900.0,19.2675,19.2754,19.22,19.22,167900.0
2009-06-17 13:10:00,24.3,24.31,24.21,24.22,219000.0,19.22,19.2279,19.1488,19.1567,219000.0
2009-06-17 13:20:00,24.23,24.31,24.22,24.28,146300.0,19.1646,19.2279,19.1567,19.2042,146300.0
2009-06-17 13:30:00,24.29,24.3,24.23,24.28,167700.0,19.2121,19.22,19.1646,19.2042,167700.0
2009-06-17 13:40:00,24.27,24.4,24.23,24.33,190700.0,19.1963,19.2991,19.1646,19.2437,190700.0
2009-06-17 13:50:00,24.33,24.35,24.27,24.27,121000.0,19.2437,19.2596,19.1963,19.1963,121000.0
2009-06-17 14:00:00,24.26,24.28,24.25,24.27,127100.0,19.1884,19.2042,19.1805,19.1963,127100.0
2009-06-17 14:10:00,24.27,24.36,24.27,24.34,137800.0,19.1963,19.2675,19.1963,19.2516,137800.0
2009-06-17 14:20:00,24.34,24.41,24.33,24.41,225800.0,19.2516,19.307,19.2437,19.307,225800.0
2009-06-17 14:30:00,24.4,24.4,24.24,24.24,217700.0,19.2991,19.2991,19.1726,19.1726,217700.0
2009-06-17 14:40:00,24.25,24.27,24.2,24.24,228100.0,19.1805,19.1963,19.1409,19.1726,228100.0
2009-06-17 14:50:00,24.23,24.24,24.1,24.12,363500.0,19.1646,19.1726,19.0618,19.0776,363500.0
2009-06-17 15:00:00,24.12,24.14,24.08,24.12,283300.0,19.0776,19.0935,19.046,19.0776,283300.0
2009-06-17 15:10:00,24.13,24.14,24.08,24.1,276600.0,19.0855,19.0935,19.046,19.0618,276600.0
2009-06-17 15:20:00,24.1,24.16,24.01,24.01,482500.0,19.0618,19.1093,18.9906,18.9906,482500.0
2009-06-17 15:30:00,24.02,24.04,23.95,24.03,434600.0,18.9985,19.0144,18.9432,19.0065,434600.0
2009-06-17 15:40:00,24.02,24.06,23.99,24.03,559400.0,18.9985,19.0302,18.9748,19.0065,559400.0
2009-06-17 15:50:00,24.03,24.04,23.95,23.99,1064600.0,19.0065,19.0144,18.9432,18.9748,1064600.0
2009-06-18 09:30:00,24.08,24.68,23.97,24.63,489100.0,19.046,19.5206,18.959,19.481,489100.0
2009-06-18 09:40:00,24.63,24.99,24.57,24.96,949100.0,19.481,19.7658,19.4336,19.742,949100.0
2009-06-18 09:50:00,24.97,25.29,24.82,25.25,919700.0,19.7499,20.003,19.6313,19.9714,919700.0
2009-06-18 10:00:00,25.24,25.5,25.03,25.41,675300.0,19.9635,20.1691,19.7974,20.098,675300.0
2009-06-18 10:10:00,25.41,25.41,25.12,25.13,510200.0,20.098,20.098,19.8686,19.8765,510200.0
2009-06-18 10:20:00,25.14,25.49,25.03,25.05,925900.0,19.8844,20.1612,19.7974,19.8132,925900.0
2009-06-18 10:30:00,25.05,25.19,24.98,25.18,266900.0,19.8132,19.924,19.7579,19.916,266900.0
2009-06-18 10:40:00,25.18,25.27,25.06,25.06,333300.0,19.916,19.9872,19.8211,19.8211,333300.0
2009-06-18 10:50:00,25.06,25.15,24.97,25.0,275800.0,19.8211,19.8923,19.7499,19.7737,275800.0
2009-06-18 11:00:00,25.0,25.04,24.91,25.0,307800.0,19.7737,19.8053,19.7025,19.7737,307800.0
2009-06-18 11:10:00,25.01,25.02,24.73,24.94,493100.0,19.7816,19.7895,19.5601,19.7262,493100.0
2009-06-18 11:20:00,24.94,25.02,24.94,25.0,211300.0,19.7262,19.7895,19.7262,19.7737,211300.0
2009-06-18 11:30:00,25.02,25.1,24.98,25.08,190300.0,19.7895,19.8528,19.7579,19.8369,190300.0
2009-06-18 11:40:00,25.08,25.08,24.9,24.92,323200.0,19.8369,19.8369,19.6946,19.7104,323200.0
2009-06-18 11:50:00,24.92,24.94,24.92,24.94,133300.0,19.7104,19.7262,19.7104,19.7262,133300.0
2009-06-18 12:00:00,24.93,25.02,24.93,25.0,154800.0,19.7183,19.7895,19.7183,19.7737,154800.0
2009-06-18 12:10:00,25.0,25.05,24.96,24.97,214600.0,19.7737,19.8132,19.742,19.7499,214600.0
2009-06-18 12:20:00,24.97,25.03,24.97,25.03,102900.0,19.7499,19.7974,19.7499,19.7974,102900.0
2009-06-18 12:30:00,25.02,25.15,25.02,25.13,153000.0,19.7895,19.8923,19.7895,19.8765,153000.0
2009-06-18 12:40:00,25.14,25.19,25.09,25.15,131700.0,19.8844,19.924,19.8449,19.8923,131700.0
2009-06-18 12:50:00,25.16,25.16,25.04,25.04,183500.0,19.9002,19.9002,19.8053,19.8053,183500.0
2009-06-18 13:00:00,25.05,25.12,25.03,25.09,132600.0,19.8132,19.8686,19.7974,19.8449,132600.0
2009-06-18 13:10:00,25.09,25.16,25.08,25.16,134800.0,19.8449,19.9002,19.8369,19.9002,134800.0
2009-06-18 13:20:00,25.15,25.29,25.15,25.26,173000.0,19.8923,20.003,19.8923,19.9793,173000.0
2009-06-18 13:30:00,25.26,25.27,25.1,25.1,177100.0,19.9793,19.9872,19.8528,19.8528,177100.0
2009-06-18 13:40:00,25.1,25.14,25.06,25.13,158900.0,19.8528,19.8844,19.8211,19.8765,158900.0
2009-06-18 13:50:00,25.12,25.14,25.08,25.09,109800.0,19.8686,19.8844,19.8369,19.8449,109800.0
2009-06-18 14:00:00,25.08,25.09,24.97,25.01,290000.0,19.8369,19.8449,19.7499,19.7816,290000.0
2009-06-18 14:10:00,25.01,25.12,24.99,25.1,171400.0,19.7816,19.8686,19.7658,19.8528,171400.0
2009-06-18 14:20:00,25.11,25.22,25.04,25.21,273100.0,19.8607,19.9477,19.8053,19.9398,273100.0
2009-06-18 14:30:00,25.21,25.23,25.05,25.19,268500.0,19.9398,19.9556,19.8132,19.924,268500.0
2009-06-18 14:40:00,25.2,25.27,25.15,25.2,166000.0,19.9319,19.9872,19.8923,19.9319,166000.0
2009-06-18 14:50:00,25.19,25.21,25.11,25.15,206200.0,19.924,19.9398,19.8607,19.8923,206200.0
2009-06-18 15:00:00,25.17,25.21,25.16,25.17,132500.0,19.9081,19.9398,19.9002,19.9081,132500.0
2009-06-18 15:10:00,25.17,25.48,25.16,25.48,782500.0,19.9081,20.1533,19.9002,20.1533,782500.0
2009-06-18 15:20:00,25.48,25.64,25.47,25.56,998500.0,20.1533,20.2799,20.1454,20.2166,998500.0
2009-06-18 15:30:00,25.56,25.68,25.39,25.45,1041900.0,20.2166,20.3115,20.0821,20.1296,1041900.0
2009-06-18 15:40:00,25.44,25.47,25.3,25.33,937900.0,20.1217,20.1454,20.011,20.0347,937900.0
2009-06-18 15:50:00,25.33,25.47,25.21,25.43,1616300.0,20.0347,20.1454,19.9398,20.1138,1616300.0
2009-06-19 09:30:00,25.93,26.25,25.8,25.88,3763500.0,20.5093,20.7624,20.4064,20.4697,3763500.0
2009-06-19 09:40:00,25.9,26.48,25.9,26.34,662500.0,20.4855,20.9443,20.4855,20.8335,662500.0
2009-06-19 09:50:00,26.34,26.48,26.14,26.23,765700.0,20.8335,20.9443,20.6754,20.7465,765700.0
2009-06-19 10:00:00,26.22,26.33,25.92,25.93,790800.0,20.7386,20.8256,20.5013,20.5093,790800.0
2009-06-19 10:10:00,25.94,26.02,25.71,25.84,713900.0,20.5172,20.5804,20.3352,20.4381,713900.0
2009-06-19 10:20:00,25.85,25.97,25.74,25.91,368000.0,20.446,20.5409,20.359,20.4934,368000.0
2009-06-19 10:30:00,25.9,26.17,25.89,26.11,345800.0,20.4855,20.6991,20.4776,20.6516,345800.0
2009-06-19 10:40:00,26.13,26.13,26.02,26.02,193900.0,20.6674,20.6674,20.5804,20.5804,193900.0
2009-06-19 10:50:00,26.01,26.03,25.85,25.93,319700.0,20.5725,20.5883,20.446,20.5093,319700.0
2009-06-19 11:00:00,25.92,25.96,25.83,25.85,196200.0,20.5013,20.533,20.4302,20.446,196200.0
2009-06-19 11:10:00,25.85,25.85,25.77,25.8,204400.0,20.446,20.446,20.3827,20.4064,204400.0
2009-06-19 11:20:00,25.8,25.91,25.77,25.87,263500.0,20.4064,20.4934,20.3827,20.4618,263500.0
2009-06-19 11:30:00,25.86,25.87,25.8,25.84,169900.0,20.4539,20.4618,20.4064,20.4381,169900.0
2009-06-19 11:40:00,25.83,25.85,25.67,25.68,159800.0,20.4302,20.446,20.3036,20.3115,159800.0
2009-06-19 11:50:00,25.67,25.69,25.6,25.62,178700.0,20.3036,20.3194,20.2482,20.2641,178700.0
2009-06-19 12:00:00,25.62,25.69,25.57,25.61,232800.0,20.2641,20.3194,20.2245,20.2561,232800.0
2009-06-19 12:10:00,25.61,25.69,25.58,25.69,204400.0,20.2561,20.3194,20.2324,20.3194,204400.0
2009-06-19 12:20:00,25.69,25.71,25.63,25.68,197300.0,20.3194,20.3352,20.272,20.3115,197300.0
2009-06-19 12:30:00,25.67,25.68,25.63,25.65,152100.0,20.3036,20.3115,20.272,20.2878,152100.0
2009-06-19 12:40:00,25.64,25.67,25.63,25.63,159900.0,20.2799,20.3036,20.272,20.272,159900.0
2009-06-19 12:50:00,25.63,25.63,25.52,25.53,136500.0,20.272,20.272,20.185,20.1929,136500.0
2009-06-19 13:00:00,25.53,25.57,25.41,25.46,332200.0,20.1929,20.2245,20.098,20.1375,332200.0
2009-06-19 13:10:00,25.46,25.55,25.45,25.5,115100.0,20.1375,20.2087,20.1296,20.1691,115100.0
2009-06-19 13:20:00,25.5,25.5,25.34,25.41,169200.0,20.1691,20.1691,20.0426,20.098,169200.0
2009-06-19 13:30:00,25.41,25.52,25.41,25.47,202800.0,20.098,20.185,20.098,20.1454,202800.0
2009-06-19 13:40:00,25.46,25.59,25.46,25.59,430800.0,20.1375,20.2403,20.1375,20.2403,430800.0
2009-06-19 13:50:00,25.59,25.7,25.58,25.67,319200.0,20.2403,20.3273,20.2324,20.3036,319200.0
2009-06-19 14:00:00,25.68,25.7,25.64,25.69,181000.0,20.3115,20.3273,20.2799,20.3194,181000.0
2009-06-19 14:10:00,25.68,25.68,25.4,25.41,373100.0,20.3115,20.3115,20.0901,20.098,373100.0
2009-06-19 14:20:00,25.41,25.43,25.24,25.24,449800.0,20.098,20.1138,19.9635,19.9635,449800.0
2009-06-19 14:30:00,25.24,25.27,25.15,25.19,371800.0,19.9635,19.9872,19.8923,19.924,371800.0
2009-06-19 14:40:00,25.19,25.23,25.12,25.13,516200.0,19.924,19.9556,19.8686,19.8765,516200.0
2009-06-19 14:50:00,25.12,25.18,25.07,25.1,355000.0,19.8686,19.916,19.829,19.8528,355000.0
2009-06-19 15:00:00,25.09,25.11,25.05,25.09,315200.0,19.8449,19.8607,19.8132,19.8449,315200.0
2009-06-19 15:10:00,25.09,25.18,25.02,25.16,353600.0,19.8449,19.916,19.7895,19.9002,353600.0
2009-06-19 15:20:00,25.17,25.26,25.15,25.21,583600.0,19.9081,19.9793,19.8923,19.9398,583600.0
2009-06-19 15:30:00,25.21,25.37,25.14,25.37,611400.0,19.9398,20.0663,19.8844,20.0663,611400.0
2009-06-19 15:40:00,25.37,25.63,25.28,25.39,1510400.0,20.0663,20.272,19.9951,20.0821,1510400.0
2009-06-19 15:50:00,25.39,25.56,25.39,25.4,1450500.0,20.0821,20.2166,20.0821,20.0901,1450500.0
2009-06-22 09:30:00,25.09,25.18,24.61,24.8,462000.0,19.8449,19.916,19.4652,19.6155,462000.0
2009-06-22 09:40:00,24.77,25.04,24.67,24.99,384300.0,19.5918,19.8053,19.5127,19.7658,384300.0
2009-06-22 09:50:00,24.99,25.13,24.67,24.67,390800.0,19.7658,19.8765,19.5127,19.5127,390800.0
2009-06-22 10:00:00,24.67,24.84,24.57,24.8,260100.0,19.5127,19.6471,19.4336,19.6155,260100.0
2009-06-22 10:10:00,24.79,24.79,24.68,24.7,228300.0,19.6076,19.6076,19.5206,19.5364,228300.0
2009-06-22 10:20:00,24.69,24.73,24.56,24.62,280700.0,19.5285,19.5601,19.4257,19.4731,280700.0
2009-06-22 10:30:00,24.62,24.62,24.47,24.57,245600.0,19.4731,19.4731,19.3545,19.4336,245600.0
2009-06-22 10:40:00,24.56,24.64,24.56,24.62,137000.0,19.4257,19.4889,19.4257,19.4731,137000.0
2009-06-22 10:50:00,24.62,24.68,24.58,24.59,179900.0,19.4731,19.5206,19.4415,19.4494,179900.0
2009-06-22 11:00:00,24.59,24.6,24.49,24.53,121400.0,19.4494,19.4573,19.3703,19.4019,121400.0
2009-06-22 11:10:00,24.53,24.58,24.49,24.58,133200.0,19.4019,19.4415,19.3703,19.4415,133200.0
2009-06-22 11:20:00,24.58,24.72,24.58,24.66,134100.0,19.4415,19.5522,19.4415,19.5047,134100.0
2009-06-22 11:30:00,24.66,24.7,24.57,24.59,140200.0,19.5047,19.5364,19.4336,19.4494,140200.0
2009-06-22 11:40:00,24.59,24.67,24.53,24.53,124200.0,19.4494,19.5127,19.4019,19.4019,124200.0
2009-06-22 11:50:00,24.53,24.55,24.49,24.49,152700.0,19.4019,19.4177,19.3703,19.3703,152700.0
2009-06-22 12:00:00,24.49,24.58,24.49,24.53,99700.0,19.3703,19.4415,19.3703,19.4019,99700.0
2009-06-22 12:10:00,24.53,24.61,24.53,24.6,141900.0,19.4019,19.4652,19.4019,19.4573,141900.0
2009-06-22 12:20:00,24.6,24.7,24.59,24.7,229300.0,19.4573,19.5364,19.4494,19.5364,229300.0
2009-06-22 12:30:00,24.69,24.71,24.63,24.64,99000.0,19.5285,19.5443,19.481,19.4889,99000.0
2009-06-22 12:40:00,24.64,24.65,24.56,24.57,134900.0,19.4889,19.4968,19.4257,19.4336,134900.0
2009-06-22 12:50:00,24.56,24.63,24.55,24.61,45600.0,19.4257,19.481,19.4177,19.4652,45600.0
2009-06-22 13:00:00,24.61,24.63,24.57,24.57,136400.0,19.4652,19.481,19.4336,19.4336,136400.0
2009-06-22 13:10:00,24.57,24.58,24.51,24.51,160000.0,19.4336,19.4415,19.3861,19.3861,160000.0
2009-06-22 13:20:00,24.51,24.58,24.49,24.58,224100.0,19.3861,19.4415,19.3703,19.4415,224100.0
2009-06-22 13:30:00,24.58,24.64,24.58,24.63,304500.0,19.4415,19.4889,19.4415,19.481,304500.0
2009-06-22 13:40:00,24.64,24.69,24.63,24.69,132900.0,19.4889,19.5285,19.481,19.5285,132900.0
2009-06-22 13:50:00,24.69,24.7,24.63,24.67,184200.0,19.5285,19.5364,19.481,19.5127,184200.0
2009-06-22 14:00:00,24.67,24.67,24.62,24.64,84300.0,19.5127,19.5127,19.4731,19.4889,84300.0
2009-06-22 14:10:00,24.64,24.69,24.59,24.68,132300.0,19.4889,19.5285,19.4494,19.5206,132300.0
2009-06-22 14:20:00,24.67,24.68,24.6,24.61,231400.0,19.5127,19.5206,19.4573,19.4652,231400.0
2009-06-22 14:30:00,24.6,24.73,24.59,24.71,153900.0,19.4573,19.5601,19.4494,19.5443,153900.0
2009-06-22 14:40:00,24.71,24.71,24.66,24.69,133800.0,19.5443,19.5443,19.5047,19.5285,133800.0
2009-06-22 14:50:00,24.68,24.7,24.66,24.67,153600.0,19.5206,19.5364,19.5047,19.5127,153600.0
2009-06-22 15:00:00,24.67,24.71,24.61,24.65,206900.0,19.5127,19.5443,19.4652,19.4968,206900.0
2009-06-22 15:10:00,24.65,24.66,24.59,24.66,188400.0,19.4968,19.5047,19.4494,19.5047,188400.0
2009-06-22 15:20:00,24.66,24.69,24.62,24.65,307900.0,19.5047,19.5285,19.4731,19.4968,307900.0
2009-06-22 15:30:00,24.65,24.71,24.61,24.69,396700.0,19.4968,19.5443,19.4652,19.5285,396700.0
2009-06-22 15:40:00,24.69,24.73,24.61,24.68,462300.0,19.5285,19.5601,19.4652,19.5206,462300.0
2009-06-22 15:50:00,24.69,24.69,24.53,24.53,945900.0,19.5285,19.5285,19.4019,19.4019,945900.0
2009-06-23 09:30:00,24.49,24.67,24.19,24.51,358700.0,19.3703,19.5127,19.133,19.3861,358700.0
2009-06-23 09:40:00,24.5,24.71,24.5,24.62,209800.0,19.3782,19.5443,19.3782,19.4731,209800.0
2009-06-23 09:50:00,24.63,25.37,24.6,25.36,513100.0,19.481,20.0663,19.4573,20.0584,513100.0
2009-06-23 10:00:00,25.32,25.34,24.94,24.99,511500.0,20.0268,20.0426,19.7262,19.7658,511500.0
2009-06-23 10:10:00,24.99,25.06,24.81,24.88,213200.0,19.7658,19.8211,19.6234,19.6788,213200.0
2009-06-23 10:20:00,24.88,25.07,24.86,24.95,195100.0,19.6788,19.829,19.6629,19.7341,195100.0
2009-06-23 10:30:00,24.96,25.03,24.9,24.98,124000.0,19.742,19.7974,19.6946,19.7579,124000.0
2009-06-23 10:40:00,24.98,25.04,24.95,25.03,94400.0,19.7579,19.8053,19.7341,19.7974,94400.0
2009-06-23 10:50:00,25.04,25.11,24.95,25.05,166200.0,19.8053,19.8607,19.7341,19.8132,166200.0
2009-06-23 11:00:00,25.04,25.05,24.84,24.86,179100.0,19.8053,19.8132,19.6471,19.6629,179100.0
2009-06-23 11:10:00,24.86,25.0,24.86,24.97,148200.0,19.6629,19.7737,19.6629,19.7499,148200.0
2009-06-23 11:20:00,24.96,25.02,24.9,24.96,137400.0,19.742,19.7895,19.6946,19.742,137400.0
2009-06-23 11:30:00,24.95,25.06,24.92,25.0,96200.0,19.7341,19.8211,19.7104,19.7737,96200.0
2009-06-23 11:40:00,25.0,25.0,24.91,24.92,108300.0,19.7737,19.7737,19.7025,19.7104,108300.0
2009-06-23 11:50:00,24.92,24.95,24.86,24.88,138500.0,19.7104,19.7341,19.6629,19.6788,138500.0
2009-06-23 12:00:00,24.88,24.89,24.75,24.76,215700.0,19.6788,19.6867,19.5759,19.5838,215700.0
2009-06-23 12:10:00,24.75,24.76,24.7,24.72,139500.0,19.5759,19.5838,19.5364,19.5522,139500.0
2009-06-23 12:20:00,24.71,24.73,24.61,24.69,224400.0,19.5443,19.5601,19.4652,19.5285,224400.0
2009-06-23 12:30:00,24.7,24.75,24.64,24.65,131700.0,19.5364,19.5759,19.4889,19.4968,131700.0
2009-06-23 12:40:00,24.65,24.67,24.56,24.61,225200.0,19.4968,19.5127,19.4257,19.4652,225200.0
2009-06-23 12:50:00,24.62,24.65,24.55,24.56,198800.0,19.4731,19.4968,19.4177,19.4257,198800.0
2009-06-23 13:00:00,24.57,24.58,24.47,24.47,253700.0,19.4336,19.4415,19.3545,19.3545,253700.0
2009-06-23 13:10:00,24.47,24.52,24.42,24.46,242600.0,19.3545,19.394,19.3149,19.3466,242600.0
2009-06-23 13:20:00,24.47,24.48,24.37,24.39,171200.0,19.3545,19.3624,19.2754,19.2912,171200.0
2009-06-23 13:30:00,24.39,24.41,24.36,24.38,169600.0,19.2912,19.307,19.2675,19.2833,169600.0
2009-06-23 13:40:00,24.38,24.46,24.31,24.45,223900.0,19.2833,19.3466,19.2279,19.3387,223900.0
2009-06-23 13:50:00,24.45,24.47,24.41,24.41,104200.0,19.3387,19.3545,19.307,19.307,104200.0
2009-06-23 14:00:00,24.41,24.44,24.38,24.4,167200.0,19.307,19.3307,19.2833,19.2991,167200.0
2009-06-23 14:10:00,24.4,24.51,24.39,24.5,132000.0,19.2991,19.3861,19.2912,19.3782,132000.0
2009-06-23 14:20:00,24.5,24.5,24.42,24.45,150800.0,19.3782,19.3782,19.3149,19.3387,150800.0
2009-06-23 14:30:00,24.46,24.48,24.44,24.45,129200.0,19.3466,19.3624,19.3307,19.3387,129200.0
2009-06-23 14:40:00,24.45,24.49,24.43,24.49,147600.0,19.3387,19.3703,19.3228,19.3703,147600.0
2009-06-23 14:50:00,24.48,24.51,24.45,24.47,200200.0,19.3624,19.3861,19.3387,19.3545,200200.0
2009-06-23 15:00:00,24.47,24.53,24.47,24.51,210700.0,19.3545,19.4019,19.3545,19.3861,210700.0
2009-06-23 15:10:00,24.5,24.59,24.47,24.58,337800.0,19.3782,19.4494,19.3545,19.4415,337800.0
2009-06-23 15:20:00,24.57,24.61,24.57,24.58,182500.0,19.4336,19.4652,19.4336,19.4415,182500.0
2009-06-23 15:30:00,24.58,24.62,24.51,24.51,286900.0,19.4415,19.4731,19.3861,19.3861,286900.0
2009-06-23 15:40:00,24.52,24.63,24.51,24.63,341700.0,19.394,19.481,19.3861,19.481,341700.0
2009-06-23 15:50:00,24.63,24.63,24.51,24.51,476200.0,19.481,19.481,19.3861,19.3861,476200.0
2009-06-24 09:30:00,24.6,24.93,24.36,24.4,305300.0,19.4573,19.7183,19.2675,19.2991,305300.0
2009-06-24 09:40:00,24.4,24.73,24.39,24.65,237300.0,19.2991,19.5601,19.2912,19.4968,237300.0
2009-06-24 09:50:00,24.65,24.9,24.64,24.9,155800.0,19.4968,19.6946,19.4889,19.6946,155800.0
2009-06-24 10:00:00,24.89,25.07,24.85,25.01,272800.0,19.6867,19.829,19.655,19.7816,272800.0
2009-06-24 10:10:00,25.02,25.07,24.96,25.04,399500.0,19.7895,19.829,19.742,19.8053,399500.0
2009-06-24 10:20:00,25.05,25.34,25.05,25.26,344100.0,19.8132,20.0426,19.8132,19.9793,344100.0
2009-06-24 10:30:00,25.25,25.34,25.15,25.17,244000.0,19.9714,20.0426,19.8923,19.9081,244000.0
2009-06-24 10:40:00,25.16,25.21,25.07,25.2,147400.0,19.9002,19.9398,19.829,19.9319,147400.0
2009-06-24 10:50:00,25.2,25.31,25.13,25.16,98000.0,19.9319,20.0189,19.8765,19.9002,98000.0
2009-06-24 11:00:00,25.15,25.21,25.04,25.05,132500.0,19.8923,19.9398,19.8053,19.8132,132500.0
2009-06-24 11:10:00,25.05,25.12,25.0,25.04,144900.0,19.8132,19.8686,19.7737,19.8053,144900.0
2009-06-24 11:20:00,25.05,25.06,24.95,24.95,154800.0,19.8132,19.8211,19.7341,19.7341,154800.0
2009-06-24 11:30:00,24.96,25.05,24.89,24.89,169400.0,19.742,19.8132,19.6867,19.6867,169400.0
2009-06-24 11:40:00,24.89,24.98,24.89,24.92,115900.0,19.6867,19.7579,19.6867,19.7104,115900.0
2009-06-24 11:50:00,24.92,24.93,24.86,24.92,81800.0,19.7104,19.7183,19.6629,19.7104,81800.0
2009-06-24 12:00:00,24.91,25.05,24.89,25.04,196700.0,19.7025,19.8132,19.6867,19.8053,196700.0
2009-06-24 12:10:00,25.05,25.07,25.0,25.03,146100.0,19.8132,19.829,19.7737,19.7974,146100.0
2009-06-24 12:20:00,25.04,25.13,25.01,25.1,224800.0,19.8053,19.8765,19.7816,19.8528,224800.0
2009-06-24 12:30:00,25.1,25.11,25.09,25.09,77200.0,19.8528,19.8607,19.8449,19.8449,77200.0
2009-06-24 12:40:00,25.09,25.1,25.02,25.08,223200.0,19.8449,19.8528,19.7895,19.8369,223200.0
2009-06-24 12:50:00,25.08,25.1,25.04,25.07,127300.0,19.8369,19.8528,19.8053,19.829,127300.0
2009-06-24 13:00:00,25.07,25.09,25.03,25.08,113900.0,19.829,19.8449,19.7974,19.8369,113900.0
2009-06-24 13:10:00,25.07,25.08,25.05,25.06,51500.0,19.829,19.8369,19.8132,19.8211,51500.0
2009-06-24 13:20:00,25.06,25.08,25.03,25.06,187500.0,19.8211,19.8369,19.7974,19.8211,187500.0
2009-06-24 13:30:00,25.06,25.06,25.05,25.05,100800.0,19.8211,19.8211,19.8132,19.8132,100800.0
2009-06-24 13:40:00,25.06,25.06,24.95,24.95,244700.0,19.8211,19.8211,19.7341,19.7341,244700.0
2009-06-24 13:50:00,24.95,25.01,24.95,25.0,133600.0,19.7341,19.7816,19.7341,19.7737,133600.0
2009-06-24 14:00:00,25.01,25.02,25.0,25.0,109300.0,19.7816,19.7895,19.7737,19.7737,109300.0
2009-06-24 14:10:00,25.0,25.08,24.9,24.9,172200.0,19.7737,19.8369,19.6946,19.6946,172200.0
2009-06-24 14:20:00,24.9,25.0,24.85,24.9,299600.0,19.6946,19.7737,19.655,19.6946,299600.0
2009-06-24 14:30:00,24.88,24.91,24.71,24.77,306000.0,19.6788,19.7025,19.5443,19.5918,306000.0
2009-06-24 14:40:00,24.76,24.87,24.75,24.85,235100.0,19.5838,19.6708,19.5759,19.655,235100.0
2009-06-24 14:50:00,24.84,24.92,24.77,24.81,433200.0,19.6471,19.7104,19.5918,19.6234,433200.0
2009-06-24 15:00:00,24.81,24.83,24.65,24.69,332200.0,19.6234,19.6392,19.4968,19.5285,332200.0
2009-06-24 15:10:00,24.69,24.77,24.63,24.7,270800.0,19.5285,19.5918,19.481,19.5364,270800.0
2009-06-24 15:20:00,24.7,24.76,24.68,24.74,243100.0,19.5364,19.5838,19.5206,19.568,243100.0
2009-06-24 15:30:00,24.75,24.8,24.72,24.75,303700.0,19.5759,19.6155,19.5522,19.5759,303700.0
2009-06-24 15:40:00,24.76,24.85,24.65,24.81,393400.0,19.5838,19.655,19.4968,19.6234,393400.0
2009-06-24 15:50:00,24.81,24.83,24.71,24.78,518100.0,19.6234,19.6392,19.5443,19.5997,518100.0
2009-06-25 09:30:00,24.64,25.09,24.55,24.86,272300.0,19.4889,19.8449,19.4177,19.6629,272300.0
2009-06-25 09:40:00,24.86,24.98,24.62,24.87,224000.0,19.6629,19.7579,19.4731,19.6708,224000.0
2009-06-25 09:50:00,24.89,25.3,24.89,25.25,397700.0,19.6867,20.011,19.6867,19.9714,397700.0
2009-06-25 10:00:00,25.24,25.39,25.14,25.25,408500.0,19.9635,20.0821,19.8844,19.9714,408500.0
2009-06-25 10:10:00,25.24,25.43,25.15,25.37,224300.0,19.9635,20.1138,19.8923,20.0663,224300.0
2009-06-25 10:20:00,25.37,25.42,25.25,25.34,288800.0,20.0663,20.1059,19.9714,20.0426,288800.0
2009-06-25 10:30:00,25.33,25.35,25.27,25.27,176100.0,20.0347,20.0505,19.9872,19.9872,176100.0
2009-06-25 10:40:00,25.27,25.27,25.07,25.09,263400.0,19.9872,19.9872,19.829,19.8449,263400.0
2009-06-25 10:50:00,25.08,25.14,25.02,25.05,263400.0,19.8369,19.8844,19.7895,19.8132,263400.0
2009-06-25 11:00:00,25.05,25.12,24.95,25.07,260400.0,19.8132,19.8686,19.7341,19.829,260400.0
2009-06-25 11:10:00,25.07,25.16,25.07,25.15,160000.0,19.829,19.9002,19.829,19.8923,160000.0
2009-06-25 11:20:00,25.15,25.18,24.99,25.06,369900.0,19.8923,19.916,19.7658,19.8211,369900.0
2009-06-25 11:30:00,25.06,25.21,25.04,25.2,202000.0,19.8211,19.9398,19.8053,19.9319,202000.0
2009-06-25 11:40:00,25.2,25.29,25.19,25.25,210200.0,19.9319,20.003,19.924,19.9714,210200.0
2009-06-25 11:50:00,25.25,25.49,25.21,25.48,534400.0,19.9714,20.1612,19.9398,20.1533,534400.0
2009-06-25 12:00:00,25.47,25.73,25.45,25.73,583600.0,20.1454,20.3511,20.1296,20.3511,583600.0
2009-06-25 12:10:00,25.73,25.86,25.69,25.79,381400.0,20.3511,20.4539,20.3194,20.3985,381400.0
2009-06-25 12:20:00,25.8,25.88,25.67,25.85,500200.0,20.4064,20.4697,20.3036,20.446,500200.0
2009-06-25 12:30:00,25.85,25.91,25.69,25.71,240400.0,20.446,20.4934,20.3194,20.3352,240400.0
2009-06-25 12:40:00,25.72,25.8,25.69,25.69,174000.0,20.3432,20.4064,20.3194,20.3194,174000.0
2009-06-25 12:50:00,25.69,25.75,25.61,25.63,137800.0,20.3194,20.3669,20.2561,20.272,137800.0
2009-06-25 13:00:00,25.62,25.76,25.62,25.75,343300.0,20.2641,20.3748,20.2641,20.3669,343300.0
2009-06-25 13:10:00,25.75,25.76,25.67,25.71,290900.0,20.3669,20.3748,20.3036,20.3352,290900.0
2009-06-25 13:20:00,25.7,25.77,25.65,25.68,130800.0,20.3273,20.3827,20.2878,20.3115,130800.0
2009-06-25 13:30:00,25.68,25.71,25.67,25.7,288200.0,20.3115,20.3352,20.3036,20.3273,288200.0
2009-06-25 13:40:00,25.7,25.7,25.54,25.55,332600.0,20.3273,20.3273,20.2008,20.2087,332600.0
2009-06-25 13:50:00,25.55,25.56,25.37,25.38,399900.0,20.2087,20.2166,20.0663,20.0742,399900.0
2009-06-25 14:00:00,25.4,25.41,25.29,25.31,276400.0,20.0901,20.098,20.003,20.0189,276400.0
2009-06-25 14:10:00,25.3,25.33,25.2,25.23,288500.0,20.011,20.0347,19.9319,19.9556,288500.0
2009-06-25 14:20:00,25.23,25.24,25.15,25.21,339400.0,19.9556,19.9635,19.8923,19.9398,339400.0
2009-06-25 14:30:00,25.21,25.21,25.13,25.15,341500.0,19.9398,19.9398,19.8765,19.8923,341500.0
2009-06-25 14:40:00,25.14,25.16,25.07,25.07,386900.0,19.8844,19.9002,19.829,19.829,386900.0
2009-06-25 14:50:00,25.08,25.08,25.0,25.04,250300.0,19.8369,19.8369,19.7737,19.8053,250300.0
2009-06-25 15:00:00,25.04,25.13,25.03,25.05,449100.0,19.8053,19.8765,19.7974,19.8132,449100.0
2009-06-25 15:10:00,25.05,25.08,24.96,25.02,466500.0,19.8132,19.8369,19.742,19.7895,466500.0
2009-06-25 15:20:00,25.02,25.02,24.97,24.98,387200.0,19.7895,19.7895,19.7499,19.7579,387200.0
2009-06-25 15:30:00,24.99,25.0,24.76,24.76,572000.0,19.7658,19.7737,19.5838,19.5838,572000.0
2009-06-25 15:40:00,24.77,25.0,24.76,25.0,608900.0,19.5918,19.7737,19.5838,19.7737,608900.0
2009-06-25 15:50:00,25.0,25.01,24.85,24.99,1412500.0,19.7737,19.7816,19.655,19.7658,1412500.0
2009-06-26 09:30:00,24.93,25.24,24.55,24.82,385600.0,19.7183,19.9635,19.4177,19.6313,385600.0
2009-06-26 09:40:00,24.8,24.96,24.7,24.95,220300.0,19.6155,19.742,19.5364,19.7341,220300.0
2009-06-26 09:50:00,24.95,24.95,24.75,24.79,206900.0,19.7341,19.7341,19.5759,19.6076,206900.0
2009-06-26 10:00:00,24.8,24.9,24.73,24.82,236400.0,19.6155,19.6946,19.5601,19.6313,236400.0
2009-06-26 10:10:00,24.81,24.86,24.7,24.71,244800.0,19.6234,19.6629,19.5364,19.5443,244800.0
2009-06-26 10:20:00,24.71,24.86,24.68,24.8,219000.0,19.5443,19.6629,19.5206,19.6155,219000.0
2009-06-26 10:30:00,24.8,24.86,24.68,24.69,270300.0,19.6155,19.6629,19.5206,19.5285,270300.0
2009-06-26 10:40:00,24.7,24.72,24.63,24.66,113600.0,19.5364,19.5522,19.481,19.5047,113600.0
2009-06-26 10:50:00,24.66,24.71,24.64,24.68,153000.0,19.5047,19.5443,19.4889,19.5206,153000.0
2009-06-26 11:00:00,24.68,24.68,24.61,24.63,210000.0,19.5206,19.5206,19.4652,19.481,210000.0
2009-06-26 11:10:00,24.64,24.77,24.62,24.68,232700.0,19.4889,19.5918,19.4731,19.5206,232700.0
2009-06-26 11:20:00,24.69,24.75,24.68,24.74,246100.0,19.5285,19.5759,19.5206,19.568,246100.0
2009-06-26 11:30:00,24.74,24.75,24.67,24.71,162800.0,19.568,19.5759,19.5127,19.5443,162800.0
2009-06-26 11:40:00,24.71,24.76,24.68,24.7,204700.0,19.5443,19.5838,19.5206,19.5364,204700.0
2009-06-26 11:50:00,24.7,24.83,24.69,24.81,144900.0,19.5364,19.6392,19.5285,19.6234,144900.0
2009-06-26 12:00:00,24.81,24.85,24.78,24.84,142900.0,19.6234,19.655,19.5997,19.6471,142900.0
2009-06-26 12:10:00,24.85,24.85,24.75,24.75,77100.0,19.655,19.655,19.5759,19.5759,77100.0
2009-06-26 12:20:00,24.75,24.78,24.75,24.76,75200.0,19.5759,19.5997,19.5759,19.5838,75200.0
2009-06-26 12:30:00,24.75,24.76,24.71,24.74,127500.0,19.5759,19.5838,19.5443,19.568,127500.0
2009-06-26 12:40:00,24.75,24.77,24.67,24.69,149400.0,19.5759,19.5918,19.5127,19.5285,149400.0
2009-06-26 12:50:00,24.7,24.76,24.69,24.72,205500.0,19.5364,19.5838,19.5285,19.5522,205500.0
2009-06-26 13:00:00,24.72,24.75,24.68,24.7,124300.0,19.5522,19.5759,19.5206,19.5364,124300.0
2009-06-26 13:10:00,24.7,24.74,24.69,24.74,177200.0,19.5364,19.568,19.5285,19.568,177200.0
2009-06-26 13:20:00,24.73,24.78,24.7,24.74,121500.0,19.5601,19.5997,19.5364,19.568,121500.0
2009-06-26 13:30:00,24.75,24.75,24.66,24.73,146400.0,19.5759,19.5759,19.5047,19.5601,146400.0
2009-06-26 13:40:00,24.73,24.77,24.69,24.76,95700.0,19.5601,19.5918,19.5285,19.5838,95700.0
2009-06-26 13:50:00,24.77,24.77,24.69,24.73,124200.0,19.5918,19.5918,19.5285,19.5601,124200.0
2009-06-26 14:00:00,24.74,24.75,24.68,24.69,189200.0,19.568,19.5759,19.5206,19.5285,189200.0
2009-06-26 14:10:00,24.68,24.71,24.67,24.68,181800.0,19.5206,19.5443,19.5127,19.5206,181800.0
2009-06-26 14:20:00,24.68,24.71,24.65,24.65,182800.0,19.5206,19.5443,19.4968,19.4968,182800.0
2009-06-26 14:30:00,24.66,24.69,24.65,24.66,205400.0,19.5047,19.5285,19.4968,19.5047,205400.0
2009-06-26 14:40:00,24.66,24.68,24.65,24.65,179000.0,19.5047,19.5206,19.4968,19.4968,179000.0
2009-06-26 14:50:00,24.65,24.72,24.65,24.72,208900.0,19.4968,19.5522,19.4968,19.5522,208900.0
2009-06-26 15:00:00,24.72,24.86,24.71,24.74,319200.0,19.5522,19.6629,19.5443,19.568,319200.0
2009-06-26 15:10:00,24.75,24.77,24.72,24.73,244500.0,19.5759,19.5918,19.5522,19.5601,244500.0
2009-06-26 15:20:00,24.73,24.78,24.7,24.75,230600.0,19.5601,19.5997,19.5364,19.5759,230600.0
2009-06-26 15:30:00,24.75,24.82,24.73,24.75,243900.0,19.5759,19.6313,19.5601,19.5759,243900.0
2009-06-26 15:40:00,24.75,24.88,24.7,24.83,705700.0,19.5759,19.6788,19.5364,19.6392,705700.0
2009-06-26 15:50:00,24.84,24.86,24.75,24.77,1044700.0,19.6471,19.6629,19.5759,19.5918,1044700.0
2009-06-29 09:30:00,24.8,24.91,24.5,24.61,301100.0,19.6155,19.7025,19.3782,19.4652,301100.0
2009-06-29 09:40:00,24.61,24.71,24.49,24.63,205900.0,19.4652,19.5443,19.3703,19.481,205900.0
2009-06-29 09:50:00,24.62,24.8,24.61,24.67,244600.0,19.4731,19.6155,19.4652,19.5127,244600.0
2009-06-29 10:00:00,24.67,25.0,24.65,24.97,293300.0,19.5127,19.7737,19.4968,19.7499,293300.0
2009-06-29 10:10:00,24.97,25.09,24.9,25.08,265200.0,19.7499,19.8449,19.6946,19.8369,265200.0
2009-06-29 10:20:00,25.08,25.14,24.94,24.95,314000.0,19.8369,19.8844,19.7262,19.7341,314000.0
2009-06-29 10:30:00,24.94,25.19,24.94,25.19,176800.0,19.7262,19.924,19.7262,19.924,176800.0
2009-06-29 10:40:00,25.18,25.24,25.08,25.15,224500.0,19.916,19.9635,19.8369,19.8923,224500.0
2009-06-29 10:50:00,25.15,25.18,25.03,25.03,153700.0,19.8923,19.916,19.7974,19.7974,153700.0
2009-06-29 11:00:00,25.02,25.03,24.88,24.99,195200.0,19.7895,19.7974,19.6788,19.7658,195200.0
2009-06-29 11:10:00,24.99,25.05,24.92,24.94,224300.0,19.7658,19.8132,19.7104,19.7262,224300.0
2009-06-29 11:20:00,24.94,25.0,24.89,24.91,177400.0,19.7262,19.7737,19.6867,19.7025,177400.0
2009-06-29 11:30:00,24.91,24.97,24.88,24.97,129200.0,19.7025,19.7499,19.6788,19.7499,129200.0
2009-06-29 11:40:00,24.96,25.05,24.95,24.96,116000.0,19.742,19.8132,19.7341,19.742,116000.0
2009-06-29 11:50:00,24.96,25.05,24.95,25.04,110900.0,19.742,19.8132,19.7341,19.8053,110900.0
2009-06-29 12:00:00,25.05,25.07,24.98,25.01,106800.0,19.8132,19.829,19.7579,19.7816,106800.0
2009-06-29 12:10:00,25.01,25.02,24.93,24.98,88800.0,19.7816,19.7895,19.7183,19.7579,88800.0
2009-06-29 12:20:00,24.98,25.17,24.97,25.16,171300.0,19.7579,19.9081,19.7499,19.9002,171300.0
2009-06-29 12:30:00,25.15,25.19,25.03,25.03,132500.0,19.8923,19.924,19.7974,19.7974,132500.0
2009-06-29 12:40:00,25.04,25.04,25.0,25.03,80100.0,19.8053,19.8053,19.7737,19.7974,80100.0
2009-06-29 12:50:00,25.02,25.08,25.02,25.08,82300.0,19.7895,19.8369,19.7895,19.8369,82300.0
2009-06-29 13:00:00,25.07,25.11,25.02,25.1,137100.0,19.829,19.8607,19.7895,19.8528,137100.0
2009-06-29 13:10:00,25.1,25.13,25.05,25.06,100300.0,19.8528,19.8765,19.8132,19.8211,100300.0
2009-06-29 13:20:00,25.05,25.15,25.05,25.14,79200.0,19.8132,19.8923,19.8132,19.8844,79200.0
2009-06-29 13:30:00,25.14,25.2,25.13,25.19,101700.0,19.8844,19.9319,19.8765,19.924,101700.0
2009-06-29 13:40:00,25.2,25.2,25.11,25.11,87600.0,19.9319,19.9319,19.8607,19.8607,87600.0
2009-06-29 13:50:00,25.11,25.15,25.1,25.15,89200.0,19.8607,19.8923,19.8528,19.8923,89200.0
2009-06-29 14:00:00,25.14,25.15,25.07,25.08,211400.0,19.8844,19.8923,19.829,19.8369,211400.0
2009-06-29 14:10:00,25.08,25.08,25.0,25.0,219900.0,19.8369,19.8369,19.7737,19.7737,219900.0
2009-06-29 14:20:00,25.0,25.01,24.97,25.0,192400.0,19.7737,19.7816,19.7499,19.7737,192400.0
2009-06-29 14:30:00,25.0,25.11,24.99,25.1,102100.0,19.7737,19.8607,19.7658,19.8528,102100.0
2009-06-29 14:40:00,25.1,25.1,25.04,25.06,185800.0,19.8528,19.8528,19.8053,19.8211,185800.0
2009-06-29 14:50:00,25.06,25.15,25.05,25.15,88300.0,19.8211,19.8923,19.8132,19.8923,88300.0
2009-06-29 15:00:00,25.15,25.17,25.14,25.14,140200.0,19.8923,19.9081,19.8844,19.8844,140200.0
2009-06-29 15:10:00,25.14,25.15,25.08,25.14,149800.0,19.8844,19.8923,19.8369,19.8844,149800.0
2009-06-29 15:20:00,25.13,25.18,25.13,25.15,250100.0,19.8765,19.916,19.8765,19.8923,250100.0
2009-06-29 15:30:00,25.16,25.17,25.04,25.04,331200.0,19.9002,19.9081,19.8053,19.8053,331200.0
2009-06-29 15:40:00,25.05,25.14,25.04,25.07,459600.0,19.8132,19.8844,19.8053,19.829,459600.0
2009-06-29 15:50:00,25.06,25.19,25.04,25.15,647000.0,19.8211,19.924,19.8053,19.8923,647000.0
2009-06-30 09:30:00,25.01,25.44,24.92,25.31,228200.0,19.7816,20.1217,19.7104,20.0189,228200.0
2009-06-30 09:40:00,25.3,25.37,25.11,25.11,220200.0,20.011,20.0663,19.8607,19.8607,220200.0
2009-06-30 09:50:00,25.12,25.45,25.08,25.37,285600.0,19.8686,20.1296,19.8369,20.0663,285600.0
2009-06-30 10:00:00,25.38,25.38,24.98,24.98,298200.0,20.0742,20.0742,19.7579,19.7579,298200.0
2009-06-30 10:10:00,24.97,25.03,24.9,24.94,138900.0,19.7499,19.7974,19.6946,19.7262,138900.0
2009-06-30 10:20:00,24.93,24.98,24.78,24.81,129000.0,19.7183,19.7579,19.5997,19.6234,129000.0
2009-06-30 10:30:00,24.79,24.98,24.73,24.98,285800.0,19.6076,19.7579,19.5601,19.7579,285800.0
2009-06-30 10:40:00,24.97,24.98,24.86,24.9,191000.0,19.7499,19.7579,19.6629,19.6946,191000.0
2009-06-30 10:50:00,24.9,25.0,24.9,24.91,79300.0,19.6946,19.7737,19.6946,19.7025,79300.0
2009-06-30 11:00:00,24.91,24.97,24.88,24.96,154700.0,19.7025,19.7499,19.6788,19.742,154700.0
2009-06-30 11:10:00,24.95,25.05,24.88,24.88,96700.0,19.7341,19.8132,19.6788,19.6788,96700.0
2009-06-30 11:20:00,24.89,24.89,24.76,24.8,129800.0,19.6867,19.6867,19.5838,19.6155,129800.0
2009-06-30 11:30:00,24.8,24.81,24.69,24.72,113300.0,19.6155,19.6234,19.5285,19.5522,113300.0
2009-06-30 11:40:00,24.73,24.86,24.72,24.84,121900.0,19.5601,19.6629,19.5522,19.6471,121900.0
2009-06-30 11:50:00,24.83,24.83,24.74,24.81,132400.0,19.6392,19.6392,19.568,19.6234,132400.0
2009-06-30 12:00:00,24.8,24.88,24.8,24.83,57300.0,19.6155,19.6788,19.6155,19.6392,57300.0
2009-06-30 12:10:00,24.83,24.84,24.74,24.79,150000.0,19.6392,19.6471,19.568,19.6076,150000.0
2009-06-30 12:20:00,24.78,24.84,24.74,24.81,80700.0,19.5997,19.6471,19.568,19.6234,80700.0
2009-06-30 12:30:00,24.8,24.87,24.8,24.83,90600.0,19.6155,19.6708,19.6155,19.6392,90600.0
2009-06-30 12:40:00,24.83,24.83,24.72,24.74,93000.0,19.6392,19.6392,19.5522,19.568,93000.0
2009-06-30 12:50:00,24.74,24.74,24.7,24.71,177100.0,19.568,19.568,19.5364,19.5443,177100.0
2009-06-30 13:00:00,24.72,24.73,24.7,24.72,73100.0,19.5522,19.5601,19.5364,19.5522,73100.0
2009-06-30 13:10:00,24.72,24.73,24.68,24.68,139500.0,19.5522,19.5601,19.5206,19.5206,139500.0
2009-06-30 13:20:00,24.68,24.7,24.66,24.68,211400.0,19.5206,19.5364,19.5047,19.5206,211400.0
2009-06-30 13:30:00,24.67,24.68,24.65,24.65,174300.0,19.5127,19.5206,19.4968,19.4968,174300.0
2009-06-30 13:40:00,24.65,24.72,24.64,24.68,161000.0,19.4968,19.5522,19.4889,19.5206,161000.0
2009-06-30 13:50:00,24.68,24.69,24.63,24.68,221400.0,19.5206,19.5285,19.481,19.5206,221400.0
2009-06-30 14:00:00,24.69,24.7,24.64,24.64,356300.0,19.5285,19.5364,19.4889,19.4889,356300.0
2009-06-30 14:10:00,24.64,24.67,24.64,24.65,229600.0,19.4889,19.5127,19.4889,19.4968,229600.0
2009-06-30 14:20:00,24.65,24.72,24.64,24.69,195600.0,19.4968,19.5522,19.4889,19.5285,195600.0
2009-06-30 14:30:00,24.69,24.71,24.67,24.68,326400.0,19.5285,19.5443,19.5127,19.5206,326400.0
2009-06-30 14:40:00,24.68,24.69,24.67,24.68,287700.0,19.5206,19.5285,19.5127,19.5206,287700.0
2009-06-30 14:50:00,24.68,24.73,24.67,24.73,223000.0,19.5206,19.5601,19.5127,19.5601,223000.0
2009-06-30 15:00:00,24.73,24.77,24.69,24.76,280900.0,19.5601,19.5918,19.5285,19.5838,280900.0
2009-06-30 15:10:00,24.76,24.8,24.69,24.72,334300.0,19.5838,19.6155,19.5285,19.5522,334300.0
2009-06-30 15:20:00,24.73,24.82,24.72,24.77,275200.0,19.5601,19.6313,19.5522,19.5918,275200.0
2009-06-30 15:30:00,24.78,24.9,24.78,24.88,247500.0,19.5997,19.6946,19.5997,19.6788,247500.0
2009-06-30 15:40:00,24.88,24.9,24.8,24.87,313000.0,19.6788,19.6946,19.6155,19.6708,313000.0
2009-06-30 15:50:00,24.88,24.99,24.79,24.99,1199600.0,19.6788,19.7658,19.6076,19.7658,1199600.0
2009-07-01 09:30:00,25.09,25.09,24.65,24.7,341800.0,19.8449,19.8449,19.4968,19.5364,341800.0
2009-07-01 09:40:00,24.7,24.92,24.69,24.86,176200.0,19.5364,19.7104,19.5285,19.6629,176200.0
2009-07-01 09:50:00,24.87,24.93,24.76,24.82,175900.0,19.6708,19.7183,19.5838,19.6313,175900.0
2009-07-01 10:00:00,24.82,24.9,24.75,24.86,110500.0,19.6313,19.6946,19.5759,19.6629,110500.0
2009-07-01 10:10:00,24.86,24.98,24.82,24.93,135300.0,19.6629,19.7579,19.6313,19.7183,135300.0
2009-07-01 10:20:00,24.93,25.15,24.92,25.12,209800.0,19.7183,19.8923,19.7104,19.8686,209800.0
2009-07-01 10:30:00,25.13,25.17,25.04,25.12,120000.0,19.8765,19.9081,19.8053,19.8686,120000.0
2009-07-01 10:40:00,25.12,25.21,25.12,25.21,138300.0,19.8686,19.9398,19.8686,19.9398,138300.0
2009-07-01 10:50:00,25.2,25.24,25.16,25.19,78300.0,19.9319,19.9635,19.9002,19.924,78300.0
2009-07-01 11:00:00,25.2,25.22,25.14,25.15,119100.0,19.9319,19.9477,19.8844,19.8923,119100.0
2009-07-01 11:10:00,25.15,25.19,25.14,25.15,98400.0,19.8923,19.924,19.8844,19.8923,98400.0
2009-07-01 11:20:00,25.16,25.18,25.14,25.15,108300.0,19.9002,19.916,19.8844,19.8923,108300.0
2009-07-01 11:30:00,25.15,25.26,25.15,25.23,238900.0,19.8923,19.9793,19.8923,19.9556,238900.0
2009-07-01 11:40:00,25.24,25.26,25.15,25.25,111700.0,19.9635,19.9793,19.8923,19.9714,111700.0
2009-07-01 11:50:00,25.25,25.38,25.24,25.33,113900.0,19.9714,20.0742,19.9635,20.0347,113900.0
2009-07-01 12:00:00,25.33,25.35,25.29,25.35,82500.0,20.0347,20.0505,20.003,20.0505,82500.0
2009-07-01 12:10:00,25.34,25.39,25.33,25.39,111800.0,20.0426,20.0821,20.0347,20.0821,111800.0
2009-07-01 12:20:00,25.39,25.48,25.38,25.43,149300.0,20.0821,20.1533,20.0742,20.1138,149300.0
2009-07-01 12:30:00,25.43,25.44,25.35,25.43,73300.0,20.1138,20.1217,20.0505,20.1138,73300.0
2009-07-01 12:40:00,25.43,25.48,25.42,25.43,68300.0,20.1138,20.1533,20.1059,20.1138,68300.0
2009-07-01 12:50:00,25.42,25.44,25.37,25.39,125000.0,20.1059,20.1217,20.0663,20.0821,125000.0
2009-07-01 13:00:00,25.39,25.47,25.38,25.39,319900.0,20.0821,20.1454,20.0742,20.0821,319900.0
2009-07-01 13:10:00,25.39,25.39,25.3,25.31,118400.0,20.0821,20.0821,20.011,20.0189,118400.0
2009-07-01 13:20:00,25.3,25.41,25.28,25.39,186900.0,20.011,20.098,19.9951,20.0821,186900.0
2009-07-01 13:30:00,25.4,25.42,25.37,25.38,77100.0,20.0901,20.1059,20.0663,20.0742,77100.0
2009-07-01 13:40:00,25.38,25.39,25.35,25.36,49000.0,20.0742,20.0821,20.0505,20.0584,49000.0
2009-07-01 13:50:00,25.35,25.38,25.3,25.31,62500.0,20.0505,20.0742,20.011,20.0189,62500.0
2009-07-01 14:00:00,25.31,25.32,25.22,25.29,170400.0,20.0189,20.0268,19.9477,20.003,170400.0
2009-07-01 14:10:00,25.28,25.28,25.22,25.25,105500.0,19.9951,19.9951,19.9477,19.9714,105500.0
2009-07-01 14:20:00,25.25,25.26,25.23,25.26,96600.0,19.9714,19.9793,19.9556,19.9793,96600.0
2009-07-01 14:30:00,25.25,25.3,25.22,25.27,161700.0,19.9714,20.011,19.9477,19.9872,161700.0
2009-07-01 14:40:00,25.27,25.32,25.27,25.31,118700.0,19.9872,20.0268,19.9872,20.0189,118700.0
2009-07-01 14:50:00,25.31,25.31,25.2,25.26,113000.0,20.0189,20.0189,19.9319,19.9793,113000.0
2009-07-01 15:00:00,25.26,25.3,25.26,25.29,115500.0,19.9793,20.011,19.9793,20.003,115500.0
2009-07-01 15:10:00,25.3,25.33,25.25,25.33,213300.0,20.011,20.0347,19.9714,20.0347,213300.0
2009-07-01 15:20:00,25.32,25.38,25.27,25.29,282600.0,20.0268,20.0742,19.9872,20.003,282600.0
2009-07-01 15:30:00,25.29,25.29,25.21,25.22,215000.0,20.003,20.003,19.9398,19.9477,215000.0
2009-07-01 15:40:00,25.22,25.23,25.12,25.17,453300.0,19.9477,19.9556,19.8686,19.9081,453300.0
2009-07-01 15:50:00,25.17,25.18,25.09,25.15,755100.0,19.9081,19.916,19.8449,19.8923,755100.0
2009-07-02 09:30:00,24.93,25.11,24.48,24.52,331600.0,19.7183,19.8607,19.3624,19.394,331600.0
2009-07-02 09:40:00,24.52,24.74,24.37,24.42,308800.0,19.394,19.568,19.2754,19.3149,308800.0
2009-07-02 09:50:00,24.44,24.44,23.98,24.1,450900.0,19.3307,19.3307,18.9669,19.0618,450900.0
2009-07-02 10:00:00,24.11,24.36,24.1,24.26,706200.0,19.0697,19.2675,19.0618,19.1884,706200.0
2009-07-02 10:10:00,24.26,24.31,24.16,24.29,210700.0,19.1884,19.2279,19.1093,19.2121,210700.0
2009-07-02 10:20:00,24.29,24.31,24.15,24.29,218000.0,19.2121,19.2279,19.1014,19.2121,218000.0
2009-07-02 10:30:00,24.29,24.38,24.24,24.25,254400.0,19.2121,19.2833,19.1726,19.1805,254400.0
2009-07-02 10:40:00,24.26,24.28,24.17,24.21,283800.0,19.1884,19.2042,19.1172,19.1488,283800.0
2009-07-02 10:50:00,24.2,24.26,24.2,24.22,167400.0,19.1409,19.1884,19.1409,19.1567,167400.0
2009-07-02 11:00:00,24.22,24.24,24.15,24.24,205800.0,19.1567,19.1726,19.1014,19.1726,205800.0
2009-07-02 11:10:00,24.24,24.36,24.2,24.34,401900.0,19.1726,19.2675,19.1409,19.2516,401900.0
2009-07-02 11:20:00,24.34,24.38,24.27,24.32,267200.0,19.2516,19.2833,19.1963,19.2358,267200.0
2009-07-02 11:30:00,24.33,24.42,24.32,24.42,164200.0,19.2437,19.3149,19.2358,19.3149,164200.0
2009-07-02 11:40:00,24.42,24.42,24.25,24.29,147300.0,19.3149,19.3149,19.1805,19.2121,147300.0
2009-07-02 11:50:00,24.29,24.31,24.25,24.26,78300.0,19.2121,19.2279,19.1805,19.1884,78300.0
2009-07-02 12:00:00,24.26,24.29,24.21,24.21,187200.0,19.1884,19.2121,19.1488,19.1488,187200.0
2009-07-02 12:10:00,24.22,24.29,24.22,24.26,180600.0,19.1567,19.2121,19.1567,19.1884,180600.0
2009-07-02 12:20:00,24.26,24.28,24.14,24.17,132700.0,19.1884,19.2042,19.0935,19.1172,132700.0
2009-07-02 12:30:00,24.17,24.17,24.11,24.17,151300.0,19.1172,19.1172,19.0697,19.1172,151300.0
2009-07-02 12:40:00,24.17,24.17,24.07,24.1,112500.0,19.1172,19.1172,19.0381,19.0618,112500.0
2009-07-02 12:50:00,24.09,24.15,24.09,24.13,136200.0,19.0539,19.1014,19.0539,19.0855,136200.0
2009-07-02 13:00:00,24.12,24.13,24.08,24.12,74300.0,19.0776,19.0855,19.046,19.0776,74300.0
2009-07-02 13:10:00,24.12,24.19,24.11,24.17,92500.0,19.0776,19.133,19.0697,19.1172,92500.0
2009-07-02 13:20:00,24.17,24.18,24.09,24.16,94700.0,19.1172,19.1251,19.0539,19.1093,94700.0
2009-07-02 13:30:00,24.16,24.16,24.12,24.14,86500.0,19.1093,19.1093,19.0776,19.0935,86500.0
2009-07-02 13:40:00,24.14,24.16,24.08,24.1,149200.0,19.0935,19.1093,19.046,19.0618,149200.0
2009-07-02 13:50:00,24.09,24.1,24.02,24.07,179700.0,19.0539,19.0618,18.9985,19.0381,179700.0
2009-07-02 14:00:00,24.07,24.07,24.01,24.03,143700.0,19.0381,19.0381,18.9906,19.0065,143700.0
2009-07-02 14:10:00,24.02,24.08,24.01,24.04,211800.0,18.9985,19.046,18.9906,19.0144,211800.0
2009-07-02 14:20:00,24.04,24.04,23.97,23.99,200700.0,19.0144,19.0144,18.959,18.9748,200700.0
2009-07-02 14:30:00,23.99,24.01,23.95,23.98,217100.0,18.9748,18.9906,18.9432,18.9669,217100.0
2009-07-02 14:40:00,23.98,24.0,23.98,23.99,267700.0,18.9669,18.9827,18.9669,18.9748,267700.0
2009-07-02 14:50:00,23.99,24.03,23.99,24.02,192600.0,18.9748,19.0065,18.9748,18.9985,192600.0
2009-07-02 15:00:00,24.02,24.03,24.0,24.03,149700.0,18.9985,19.0065,18.9827,19.0065,149700.0
2009-07-02 15:10:00,24.03,24.11,24.02,24.04,462900.0,19.0065,19.0697,18.9985,19.0144,462900.0
2009-07-02 15:20:00,24.04,24.05,23.9,23.92,418000.0,19.0144,19.0223,18.9036,18.9194,418000.0
2009-07-02 15:30:00,23.93,24.06,23.92,23.97,584900.0,18.9274,19.0302,18.9194,18.959,584900.0
2009-07-02 15:40:00,23.98,24.1,23.96,24.04,623200.0,18.9669,19.0618,18.9511,19.0144,623200.0
2009-07-02 15:50:00,24.04,24.05,23.92,23.92,636600.0,19.0144,19.0223,18.9194,18.9194,636600.0
2009-07-06 09:30:00,23.91,24.19,23.87,23.93,364800.0,18.9115,19.133,18.8799,18.9274,364800.0
2009-07-06 09:40:00,23.94,24.03,23.69,24.02,398800.0,18.9353,19.0065,18.7375,18.9985,398800.0
2009-07-06 09:50:00,24.02,24.06,23.91,23.92,102500.0,18.9985,19.0302,18.9115,18.9194,102500.0
2009-07-06 10:00:00,23.93,24.07,23.8,23.8,218700.0,18.9274,19.0381,18.8245,18.8245,218700.0
2009-07-06 10:10:00,23.8,23.92,23.76,23.87,192500.0,18.8245,18.9194,18.7929,18.8799,192500.0
2009-07-06 10:20:00,23.86,23.95,23.73,23.92,166100.0,18.872,18.9432,18.7692,18.9194,166100.0
2009-07-06 10:30:00,23.92,23.93,23.83,23.83,116800.0,18.9194,18.9274,18.8483,18.8483,116800.0
2009-07-06 10:40:00,23.83,23.9,23.76,23.9,158200.0,18.8483,18.9036,18.7929,18.9036,158200.0
2009-07-06 10:50:00,23.88,23.91,23.81,23.85,180700.0,18.8878,18.9115,18.8324,18.8641,180700.0
2009-07-06 11:00:00,23.85,23.91,23.84,23.89,76500.0,18.8641,18.9115,18.8562,18.8957,76500.0
2009-07-06 11:10:00,23.89,23.94,23.89,23.92,136900.0,18.8957,18.9353,18.8957,18.9194,136900.0
2009-07-06 11:20:00,23.92,23.92,23.81,23.84,101100.0,18.9194,18.9194,18.8324,18.8562,101100.0
2009-07-06 11:30:00,23.85,23.94,23.84,23.91,232400.0,18.8641,18.9353,18.8562,18.9115,232400.0
2009-07-06 11:40:00,23.91,24.06,23.9,24.05,272200.0,18.9115,19.0302,18.9036,19.0223,272200.0
2009-07-06 11:50:00,24.05,24.05,23.93,23.98,125100.0,19.0223,19.0223,18.9274,18.9669,125100.0
2009-07-06 12:00:00,23.99,24.03,23.98,24.0,85200.0,18.9748,19.0065,18.9669,18.9827,85200.0
2009-07-06 12:10:00,24.0,24.02,23.98,24.0,82700.0,18.9827,18.9985,18.9669,18.9827,82700.0
2009-07-06 12:20:00,24.01,24.1,24.01,24.09,140800.0,18.9906,19.0618,18.9906,19.0539,140800.0
2009-07-06 12:30:00,24.09,24.09,24.03,24.05,99100.0,19.0539,19.0539,19.0065,19.0223,99100.0
2009-07-06 12:40:00,24.05,24.11,24.02,24.11,129000.0,19.0223,19.0697,18.9985,19.0697,129000.0
2009-07-06 12:50:00,24.1,24.22,24.09,24.22,182400.0,19.0618,19.1567,19.0539,19.1567,182400.0
2009-07-06 13:00:00,24.21,24.22,24.19,24.2,101500.0,19.1488,19.1567,19.133,19.1409,101500.0
2009-07-06 13:10:00,24.2,24.24,24.18,24.18,151100.0,19.1409,19.1726,19.1251,19.1251,151100.0
2009-07-06 13:20:00,24.18,24.28,24.17,24.26,218900.0,19.1251,19.2042,19.1172,19.1884,218900.0
2009-07-06 13:30:00,24.25,24.26,24.14,24.14,96000.0,19.1805,19.1884,19.0935,19.0935,96000.0
2009-07-06 13:40:00,24.15,24.21,24.14,24.2,98200.0,19.1014,19.1488,19.0935,19.1409,98200.0
2009-07-06 13:50:00,24.2,24.2,24.15,24.18,117500.0,19.1409,19.1409,19.1014,19.1251,117500.0
2009-07-06 14:00:00,24.18,24.18,24.06,24.06,126600.0,19.1251,19.1251,19.0302,19.0302,126600.0
2009-07-06 14:10:00,24.06,24.09,24.01,24.03,205100.0,19.0302,19.0539,18.9906,19.0065,205100.0
2009-07-06 14:20:00,24.03,24.03,23.99,24.0,149700.0,19.0065,19.0065,18.9748,18.9827,149700.0
2009-07-06 14:30:00,24.0,24.07,23.99,24.07,138300.0,18.9827,19.0381,18.9748,19.0381,138300.0
2009-07-06 14:40:00,24.06,24.07,24.02,24.05,183400.0,19.0302,19.0381,18.9985,19.0223,183400.0
2009-07-06 14:50:00,24.04,24.05,23.98,23.98,171800.0,19.0144,19.0223,18.9669,18.9669,171800.0
2009-07-06 15:00:00,23.99,24.08,23.99,24.06,221000.0,18.9748,19.046,18.9748,19.0302,221000.0
2009-07-06 15:10:00,24.06,24.06,23.98,24.03,182100.0,19.0302,19.0302,18.9669,19.0065,182100.0
2009-07-06 15:20:00,24.03,24.05,23.98,24.02,208300.0,19.0065,19.0223,18.9669,18.9985,208300.0
2009-07-06 15:30:00,24.02,24.02,23.94,24.0,272500.0,18.9985,18.9985,18.9353,18.9827,272500.0
2009-07-06 15:40:00,23.99,24.12,23.99,24.09,304200.0,18.9748,19.0776,18.9748,19.0539,304200.0
2009-07-06 15:50:00,24.08,24.13,24.05,24.06,444900.0,19.046,19.0855,19.0223,19.0302,444900.0
2009-07-07 09:30:00,24.05,25.44,24.0,25.4,946300.0,19.0223,20.1217,18.9827,20.0901,946300.0
2009-07-07 09:40:00,25.4,25.4,24.99,25.16,1047100.0,20.0901,20.0901,19.7658,19.9002,1047100.0
2009-07-07 09:50:00,25.16,25.52,25.15,25.39,856700.0,19.9002,20.185,19.8923,20.0821,856700.0
2009-07-07 10:00:00,25.39,25.77,25.31,25.71,804100.0,20.0821,20.3827,20.0189,20.3352,804100.0
2009-07-07 10:10:00,25.71,25.72,25.46,25.6,605300.0,20.3352,20.3432,20.1375,20.2482,605300.0
2009-07-07 10:20:00,25.6,25.84,25.48,25.83,460500.0,20.2482,20.4381,20.1533,20.4302,460500.0
2009-07-07 10:30:00,25.83,25.95,25.73,25.84,439100.0,20.4302,20.5251,20.3511,20.4381,439100.0
2009-07-07 10:40:00,25.84,25.95,25.76,25.89,343300.0,20.4381,20.5251,20.3748,20.4776,343300.0
2009-07-07 10:50:00,25.88,26.05,25.86,26.0,686700.0,20.4697,20.6042,20.4539,20.5646,686700.0
2009-07-07 11:00:00,26.01,26.04,25.88,25.89,749300.0,20.5725,20.5963,20.4697,20.4776,749300.0
2009-07-07 11:10:00,25.89,25.94,25.82,25.9,1190100.0,20.4776,20.5172,20.4222,20.4855,1190100.0
2009-07-07 11:20:00,25.91,26.11,25.88,26.07,624600.0,20.4934,20.6516,20.4697,20.62,624600.0
2009-07-07 11:30:00,26.07,26.31,26.07,26.11,420700.0,20.62,20.8098,20.62,20.6516,420700.0
2009-07-07 11:40:00,26.12,26.19,26.03,26.1,397700.0,20.6595,20.7149,20.5883,20.6437,397700.0
2009-07-07 11:50:00,26.1,26.14,25.98,25.99,300200.0,20.6437,20.6754,20.5488,20.5567,300200.0
2009-07-07 12:00:00,25.99,26.03,25.83,25.83,305800.0,20.5567,20.5883,20.4302,20.4302,305800.0
2009-07-07 12:10:00,25.84,25.93,25.75,25.93,259600.0,20.4381,20.5093,20.3669,20.5093,259600.0
2009-07-07 12:20:00,25.94,25.94,25.8,25.91,244200.0,20.5172,20.5172,20.4064,20.4934,244200.0
2009-07-07 12:30:00,25.9,25.96,25.88,25.96,201800.0,20.4855,20.533,20.4697,20.533,201800.0
2009-07-07 12:40:00,25.96,26.03,25.92,25.95,187800.0,20.533,20.5883,20.5013,20.5251,187800.0
2009-07-07 12:50:00,25.96,26.05,25.95,25.98,211300.0,20.533,20.6042,20.5251,20.5488,211300.0
2009-07-07 13:00:00,25.98,25.98,25.85,25.86,213700.0,20.5488,20.5488,20.446,20.4539,213700.0
2009-07-07 13:10:00,25.85,25.89,25.67,25.7,392200.0,20.446,20.4776,20.3036,20.3273,392200.0
2009-07-07 13:20:00,25.7,25.71,25.59,25.63,304400.0,20.3273,20.3352,20.2403,20.272,304400.0
2009-07-07 13:30:00,25.63,25.7,25.61,25.65,295600.0,20.272,20.3273,20.2561,20.2878,295600.0
2009-07-07 13:40:00,25.65,25.72,25.57,25.58,227400.0,20.2878,20.3432,20.2245,20.2324,227400.0
2009-07-07 13:50:00,25.58,25.6,25.46,25.5,287500.0,20.2324,20.2482,20.1375,20.1691,287500.0
2009-07-07 14:00:00,25.5,25.5,25.28,25.36,866400.0,20.1691,20.1691,19.9951,20.0584,866400.0
2009-07-07 14:10:00,25.35,25.43,25.29,25.42,482000.0,20.0505,20.1138,20.003,20.1059,482000.0
2009-07-07 14:20:00,25.42,25.48,25.38,25.43,207000.0,20.1059,20.1533,20.0742,20.1138,207000.0
2009-07-07 14:30:00,25.43,25.5,25.37,25.48,213800.0,20.1138,20.1691,20.0663,20.1533,213800.0
2009-07-07 14:40:00,25.49,25.53,25.42,25.47,200400.0,20.1612,20.1929,20.1059,20.1454,200400.0
2009-07-07 14:50:00,25.47,25.47,25.33,25.42,268900.0,20.1454,20.1454,20.0347,20.1059,268900.0
2009-07-07 15:00:00,25.43,25.45,25.35,25.36,504800.0,20.1138,20.1296,20.0505,20.0584,504800.0
2009-07-07 15:10:00,25.36,25.36,25.14,25.2,597800.0,20.0584,20.0584,19.8844,19.9319,597800.0
2009-07-07 15:20:00,25.22,25.29,25.19,25.27,268200.0,19.9477,20.003,19.924,19.9872,268200.0
2009-07-07 15:30:00,25.27,25.34,25.22,25.33,421400.0,19.9872,20.0426,19.9477,20.0347,421400.0
2009-07-07 15:40:00,25.32,25.34,25.16,25.17,508500.0,20.0268,20.0426,19.9002,19.9081,508500.0
2009-07-07 15:50:00,25.18,25.25,25.1,25.17,1004600.0,19.916,19.9714,19.8528,19.9081,1004600.0
2009-07-08 09:30:00,25.27,25.36,24.5,24.65,643300.0,19.9872,20.0584,19.3782,19.4968,643300.0
2009-07-08 09:40:00,24.66,24.78,24.49,24.57,589300.0,19.5047,19.5997,19.3703,19.4336,589300.0
2009-07-08 09:50:00,24.58,24.62,24.38,24.47,549100.0,19.4415,19.4731,19.2833,19.3545,549100.0
2009-07-08 10:00:00,24.48,24.71,24.47,24.6,548200.0,19.3624,19.5443,19.3545,19.4573,548200.0
2009-07-08 10:10:00,24.61,24.66,24.42,24.49,282900.0,19.4652,19.5047,19.3149,19.3703,282900.0
2009-07-08 10:20:00,24.48,24.67,24.42,24.62,220200.0,19.3624,19.5127,19.3149,19.4731,220200.0
2009-07-08 10:30:00,24.62,24.67,24.53,24.66,263200.0,19.4731,19.5127,19.4019,19.5047,263200.0
2009-07-08 10:40:00,24.67,24.76,24.65,24.68,235200.0,19.5127,19.5838,19.4968,19.5206,235200.0
2009-07-08 10:50:00,24.68,24.75,24.66,24.73,224500.0,19.5206,19.5759,19.5047,19.5601,224500.0
2009-07-08 11:00:00,24.72,24.75,24.54,24.57,239300.0,19.5522,19.5759,19.4098,19.4336,239300.0
2009-07-08 11:10:00,24.56,24.57,24.33,24.38,346300.0,19.4257,19.4336,19.2437,19.2833,346300.0
2009-07-08 11:20:00,24.39,24.39,24.2,24.21,315900.0,19.2912,19.2912,19.1409,19.1488,315900.0
2009-07-08 11:30:00,24.2,24.25,24.17,24.17,213800.0,19.1409,19.1805,19.1172,19.1172,213800.0
2009-07-08 11:40:00,24.17,24.26,24.16,24.24,176000.0,19.1172,19.1884,19.1093,19.1726,176000.0
2009-07-08 11:50:00,24.25,24.26,24.15,24.23,261000.0,19.1805,19.1884,19.1014,19.1646,261000.0
2009-07-08 12:00:00,24.23,24.26,24.15,24.25,222500.0,19.1646,19.1884,19.1014,19.1805,222500.0
2009-07-08 12:10:00,24.25,24.32,24.05,24.06,278600.0,19.1805,19.2358,19.0223,19.0302,278600.0
2009-07-08 12:20:00,24.05,24.09,23.94,23.96,254700.0,19.0223,19.0539,18.9353,18.9511,254700.0
2009-07-08 12:30:00,23.96,24.03,23.91,24.03,443600.0,18.9511,19.0065,18.9115,19.0065,443600.0
2009-07-08 12:40:00,24.04,24.2,24.03,24.11,96800.0,19.0144,19.1409,19.0065,19.0697,96800.0
2009-07-08 12:50:00,24.11,24.19,24.1,24.12,88400.0,19.0697,19.133,19.0618,19.0776,88400.0
2009-07-08 13:00:00,24.12,24.23,24.11,24.18,126100.0,19.0776,19.1646,19.0697,19.1251,126100.0
2009-07-08 13:10:00,24.18,24.25,24.18,24.22,129000.0,19.1251,19.1805,19.1251,19.1567,129000.0
2009-07-08 13:20:00,24.23,24.27,24.19,24.19,167300.0,19.1646,19.1963,19.133,19.133,167300.0
2009-07-08 13:30:00,24.2,24.21,24.12,24.2,165100.0,19.1409,19.1488,19.0776,19.1409,165100.0
2009-07-08 13:40:00,24.19,24.24,24.14,24.14,130600.0,19.133,19.1726,19.0935,19.0935,130600.0
2009-07-08 13:50:00,24.14,24.16,24.1,24.14,62600.0,19.0935,19.1093,19.0618,19.0935,62600.0
2009-07-08 14:00:00,24.13,24.16,24.06,24.12,215300.0,19.0855,19.1093,19.0302,19.0776,215300.0
2009-07-08 14:10:00,24.13,24.3,24.1,24.3,271000.0,19.0855,19.22,19.0618,19.22,271000.0
2009-07-08 14:20:00,24.3,24.45,24.29,24.4,362100.0,19.22,19.3387,19.2121,19.2991,362100.0
2009-07-08 14:30:00,24.4,24.45,24.33,24.38,252700.0,19.2991,19.3387,19.2437,19.2833,252700.0
2009-07-08 14:40:00,24.38,24.45,24.32,24.33,128200.0,19.2833,19.3387,19.2358,19.2437,128200.0
2009-07-08 14:50:00,24.33,24.61,24.33,24.59,328200.0,19.2437,19.4652,19.2437,19.4494,328200.0
2009-07-08 15:00:00,24.6,24.73,24.58,24.66,370500.0,19.4573,19.5601,19.4415,19.5047,370500.0
2009-07-08 15:10:00,24.66,24.68,24.56,24.6,272700.0,19.5047,19.5206,19.4257,19.4573,272700.0
2009-07-08 15:20:00,24.6,24.66,24.48,24.5,258800.0,19.4573,19.5047,19.3624,19.3782,258800.0
2009-07-08 15:30:00,24.5,24.6,24.48,24.51,294500.0,19.3782,19.4573,19.3624,19.3861,294500.0
2009-07-08 15:40:00,24.51,24.71,24.51,24.67,472200.0,19.3861,19.5443,19.3861,19.5127,472200.0
2009-07-08 15:50:00,24.68,24.69,24.58,24.64,693700.0,19.5206,19.5285,19.4415,19.4889,693700.0
2009-07-09 09:30:00,24.88,24.89,24.45,24.52,344700.0,19.6788,19.6867,19.3387,19.394,344700.0
2009-07-09 09:40:00,24.54,24.73,24.34,24.34,219200.0,19.4098,19.5601,19.2516,19.2516,219200.0
2009-07-09 09:50:00,24.33,24.56,24.33,24.4,176600.0,19.2437,19.4257,19.2437,19.2991,176600.0
2009-07-09 10:00:00,24.41,24.55,24.34,24.55,99400.0,19.307,19.4177,19.2516,19.4177,99400.0
2009-07-09 10:10:00,24.55,24.55,24.34,24.48,117100.0,19.4177,19.4177,19.2516,19.3624,117100.0
2009-07-09 10:20:00,24.47,24.52,24.26,24.38,139300.0,19.3545,19.394,19.1884,19.2833,139300.0
2009-07-09 10:30:00,24.39,24.46,24.22,24.41,147300.0,19.2912,19.3466,19.1567,19.307,147300.0
2009-07-09 10:40:00,24.41,24.52,24.35,24.38,99000.0,19.307,19.394,19.2596,19.2833,99000.0
2009-07-09 10:50:00,24.38,24.48,24.34,24.39,101000.0,19.2833,19.3624,19.2516,19.2912,101000.0
2009-07-09 11:00:00,24.38,24.4,24.23,24.25,118000.0,19.2833,19.2991,19.1646,19.1805,118000.0
2009-07-09 11:10:00,24.25,24.41,24.25,24.39,127800.0,19.1805,19.307,19.1805,19.2912,127800.0
2009-07-09 11:20:00,24.39,24.55,24.39,24.49,151000.0,19.2912,19.4177,19.2912,19.3703,151000.0
2009-07-09 11:30:00,24.49,24.61,24.47,24.57,132400.0,19.3703,19.4652,19.3545,19.4336,132400.0
2009-07-09 11:40:00,24.56,24.64,24.54,24.63,191900.0,19.4257,19.4889,19.4098,19.481,191900.0
2009-07-09 11:50:00,24.63,24.64,24.54,24.55,126200.0,19.481,19.4889,19.4098,19.4177,126200.0
2009-07-09 12:00:00,24.55,24.62,24.52,24.55,92500.0,19.4177,19.4731,19.394,19.4177,92500.0
2009-07-09 12:10:00,24.55,24.58,24.51,24.55,69500.0,19.4177,19.4415,19.3861,19.4177,69500.0
2009-07-09 12:20:00,24.55,24.59,24.5,24.51,62300.0,19.4177,19.4494,19.3782,19.3861,62300.0
2009-07-09 12:30:00,24.5,24.52,24.48,24.52,40900.0,19.3782,19.394,19.3624,19.394,40900.0
2009-07-09 12:40:00,24.51,24.52,24.44,24.45,50900.0,19.3861,19.394,19.3307,19.3387,50900.0
2009-07-09 12:50:00,24.45,24.46,24.4,24.45,69900.0,19.3387,19.3466,19.2991,19.3387,69900.0
2009-07-09 13:00:00,24.46,24.49,24.42,24.46,107400.0,19.3466,19.3703,19.3149,19.3466,107400.0
2009-07-09 13:10:00,24.47,24.58,24.46,24.53,112100.0,19.3545,19.4415,19.3466,19.4019,112100.0
2009-07-09 13:20:00,24.53,24.67,24.53,24.64,180000.0,19.4019,19.5127,19.4019,19.4889,180000.0
2009-07-09 13:30:00,24.65,24.69,24.63,24.68,92900.0,19.4968,19.5285,19.481,19.5206,92900.0
2009-07-09 13:40:00,24.68,25.13,24.68,25.07,531300.0,19.5206,19.8765,19.5206,19.829,531300.0
2009-07-09 13:50:00,25.07,25.17,25.02,25.1,343300.0,19.829,19.9081,19.7895,19.8528,343300.0
2009-07-09 14:00:00,25.1,25.13,24.96,25.03,287100.0,19.8528,19.8765,19.742,19.7974,287100.0
2009-07-09 14:10:00,25.03,25.43,25.02,25.42,410300.0,19.7974,20.1138,19.7895,20.1059,410300.0
2009-07-09 14:20:00,25.42,25.6,25.41,25.52,513500.0,20.1059,20.2482,20.098,20.185,513500.0
2009-07-09 14:30:00,25.52,25.57,25.42,25.42,266700.0,20.185,20.2245,20.1059,20.1059,266700.0
2009-07-09 14:40:00,25.42,25.45,25.25,25.31,446400.0,20.1059,20.1296,19.9714,20.0189,446400.0
2009-07-09 14:50:00,25.32,25.34,25.13,25.14,217300.0,20.0268,20.0426,19.8765,19.8844,217300.0
2009-07-09 15:00:00,25.14,25.15,25.1,25.11,239500.0,19.8844,19.8923,19.8528,19.8607,239500.0
2009-07-09 15:10:00,25.12,25.13,25.04,25.07,311900.0,19.8686,19.8765,19.8053,19.829,311900.0
2009-07-09 15:20:00,25.07,25.12,24.96,24.99,283700.0,19.829,19.8686,19.742,19.7658,283700.0
2009-07-09 15:30:00,24.99,25.0,24.85,24.86,387400.0,19.7658,19.7737,19.655,19.6629,387400.0
2009-07-09 15:40:00,24.87,24.95,24.85,24.93,518300.0,19.6708,19.7341,19.655,19.7183,518300.0
2009-07-09 15:50:00,24.93,24.99,24.86,24.88,674700.0,19.7183,19.7658,19.6629,19.6788,674700.0
2009-07-10 09:30:00,24.9,25.24,24.72,25.02,578300.0,19.6946,19.9635,19.5522,19.7895,578300.0
2009-07-10 09:40:00,25.04,25.21,25.0,25.15,446700.0,19.8053,19.9398,19.7737,19.8923,446700.0
2009-07-10 09:50:00,25.15,25.4,25.14,25.26,351500.0,19.8923,20.0901,19.8844,19.9793,351500.0
2009-07-10 10:00:00,25.25,25.3,24.39,24.86,292300.0,19.9714,20.011,19.2912,19.6629,292300.0
2009-07-10 10:10:00,24.87,25.17,24.39,25.11,170000.0,19.6708,19.9081,19.2912,19.8607,170000.0
2009-07-10 10:20:00,25.12,25.14,24.92,24.97,134000.0,19.8686,19.8844,19.7104,19.7499,134000.0
2009-07-10 10:30:00,24.98,25.12,24.93,25.0,116300.0,19.7579,19.8686,19.7183,19.7737,116300.0
2009-07-10 10:40:00,25.0,25.0,24.85,24.95,149000.0,19.7737,19.7737,19.655,19.7341,149000.0
2009-07-10 10:50:00,24.95,25.04,24.94,25.03,59800.0,19.7341,19.8053,19.7262,19.7974,59800.0
2009-07-10 11:00:00,25.03,25.07,24.96,25.02,93500.0,19.7974,19.829,19.742,19.7895,93500.0
2009-07-10 11:10:00,25.02,25.02,24.79,24.81,115200.0,19.7895,19.7895,19.6076,19.6234,115200.0
2009-07-10 11:20:00,24.81,24.84,24.67,24.7,146700.0,19.6234,19.6471,19.5127,19.5364,146700.0
2009-07-10 11:30:00,24.7,24.79,24.67,24.7,111700.0,19.5364,19.6076,19.5127,19.5364,111700.0
2009-07-10 11:40:00,24.71,24.71,24.63,24.63,58900.0,19.5443,19.5443,19.481,19.481,58900.0
2009-07-10 11:50:00,24.63,24.63,24.55,24.63,68500.0,19.481,19.481,19.4177,19.481,68500.0
2009-07-10 12:00:00,24.63,24.79,24.62,24.73,60400.0,19.481,19.6076,19.4731,19.5601,60400.0
2009-07-10 12:10:00,24.73,24.81,24.72,24.78,27300.0,19.5601,19.6234,19.5522,19.5997,27300.0
2009-07-10 12:20:00,24.78,24.79,24.73,24.75,38200.0,19.5997,19.6076,19.5601,19.5759,38200.0
2009-07-10 12:30:00,24.75,24.76,24.7,24.75,70600.0,19.5759,19.5838,19.5364,19.5759,70600.0
2009-07-10 12:40:00,24.75,24.78,24.7,24.7,72100.0,19.5759,19.5997,19.5364,19.5364,72100.0
2009-07-10 12:50:00,24.7,24.7,24.62,24.7,63400.0,19.5364,19.5364,19.4731,19.5364,63400.0
2009-07-10 13:00:00,24.7,24.74,24.66,24.68,45600.0,19.5364,19.568,19.5047,19.5206,45600.0
2009-07-10 13:10:00,24.69,24.72,24.6,24.72,69300.0,19.5285,19.5522,19.4573,19.5522,69300.0
2009-07-10 13:20:00,24.72,24.72,24.65,24.69,89500.0,19.5522,19.5522,19.4968,19.5285,89500.0
2009-07-10 13:30:00,24.69,24.72,24.69,24.72,27700.0,19.5285,19.5522,19.5285,19.5522,27700.0
2009-07-10 13:40:00,24.71,24.83,24.71,24.82,88100.0,19.5443,19.6392,19.5443,19.6313,88100.0
2009-07-10 13:50:00,24.82,24.84,24.67,24.67,116300.0,19.6313,19.6471,19.5127,19.5127,116300.0
2009-07-10 14:00:00,24.67,24.68,24.6,24.6,43700.0,19.5127,19.5206,19.4573,19.4573,43700.0
2009-07-10 14:10:00,24.6,24.62,24.55,24.59,68600.0,19.4573,19.4731,19.4177,19.4494,68600.0
2009-07-10 14:20:00,24.59,24.6,24.5,24.6,135700.0,19.4494,19.4573,19.3782,19.4573,135700.0
2009-07-10 14:30:00,24.6,24.63,24.54,24.61,61900.0,19.4573,19.481,19.4098,19.4652,61900.0
2009-07-10 14:40:00,24.61,24.62,24.53,24.59,71100.0,19.4652,19.4731,19.4019,19.4494,71100.0
2009-07-10 14:50:00,24.59,24.64,24.53,24.54,85800.0,19.4494,19.4889,19.4019,19.4098,85800.0
2009-07-10 15:00:00,24.53,24.62,24.53,24.53,83900.0,19.4019,19.4731,19.4019,19.4019,83900.0
2009-07-10 15:10:00,24.54,24.67,24.53,24.67,133300.0,19.4098,19.5127,19.4019,19.5127,133300.0
2009-07-10 15:20:00,24.68,24.68,24.54,24.59,145700.0,19.5206,19.5206,19.4098,19.4494,145700.0
2009-07-10 15:30:00,24.59,24.63,24.54,24.6,130400.0,19.4494,19.481,19.4098,19.4573,130400.0
2009-07-10 15:40:00,24.6,24.74,24.58,24.69,270700.0,19.4573,19.568,19.4415,19.5285,270700.0
2009-07-10 15:50:00,24.68,24.72,24.64,24.65,371600.0,19.5206,19.5522,19.4889,19.4968,371600.0
2009-07-13 09:30:00,24.72,25.04,24.62,24.95,148900.0,19.5522,19.8053,19.4731,19.7341,148900.0
2009-07-13 09:40:00,24.98,25.0,24.67,24.74,234600.0,19.7579,19.7737,19.5127,19.568,234600.0
2009-07-13 09:50:00,24.73,24.85,24.58,24.59,185700.0,19.5601,19.655,19.4415,19.4494,185700.0
2009-07-13 10:00:00,24.58,24.61,24.27,24.33,200900.0,19.4415,19.4652,19.1963,19.2437,200900.0
2009-07-13 10:10:00,24.33,24.37,24.27,24.36,118300.0,19.2437,19.2754,19.1963,19.2675,118300.0
2009-07-13 10:20:00,24.37,24.54,24.31,24.54,159100.0,19.2754,19.4098,19.2279,19.4098,159100.0
2009-07-13 10:30:00,24.55,24.73,24.55,24.69,117600.0,19.4177,19.5601,19.4177,19.5285,117600.0
2009-07-13 10:40:00,24.68,24.75,24.58,24.65,137400.0,19.5206,19.5759,19.4415,19.4968,137400.0
2009-07-13 10:50:00,24.65,24.73,24.63,24.71,64800.0,19.4968,19.5601,19.481,19.5443,64800.0
2009-07-13 11:00:00,24.72,24.76,24.66,24.68,71300.0,19.5522,19.5838,19.5047,19.5206,71300.0
2009-07-13 11:10:00,24.69,24.71,24.62,24.65,46300.0,19.5285,19.5443,19.4731,19.4968,46300.0
2009-07-13 11:20:00,24.65,24.7,24.63,24.68,43400.0,19.4968,19.5364,19.481,19.5206,43400.0
2009-07-13 11:30:00,24.69,24.85,24.69,24.85,102000.0,19.5285,19.655,19.5285,19.655,102000.0
2009-07-13 11:40:00,24.85,24.95,24.82,24.93,90500.0,19.655,19.7341,19.6313,19.7183,90500.0
2009-07-13 11:50:00,24.93,24.95,24.83,24.88,101900.0,19.7183,19.7341,19.6392,19.6788,101900.0
2009-07-13 12:00:00,24.88,24.93,24.88,24.92,60400.0,19.6788,19.7183,19.6788,19.7104,60400.0
2009-07-13 12:10:00,24.93,24.95,24.91,24.94,40100.0,19.7183,19.7341,19.7025,19.7262,40100.0
2009-07-13 12:20:00,24.95,25.02,24.94,24.99,123700.0,19.7341,19.7895,19.7262,19.7658,123700.0
2009-07-13 12:30:00,24.99,25.0,24.9,24.96,135500.0,19.7658,19.7737,19.6946,19.742,135500.0
2009-07-13 12:40:00,24.96,25.03,24.95,25.01,105000.0,19.742,19.7974,19.7341,19.7816,105000.0
2009-07-13 12:50:00,25.01,25.04,25.0,25.01,53600.0,19.7816,19.8053,19.7737,19.7816,53600.0
2009-07-13 13:00:00,25.01,25.08,25.0,25.08,94200.0,19.7816,19.8369,19.7737,19.8369,94200.0
2009-07-13 13:10:00,25.07,25.08,25.03,25.05,61500.0,19.829,19.8369,19.7974,19.8132,61500.0
2009-07-13 13:20:00,25.05,25.12,24.99,25.04,122300.0,19.8132,19.8686,19.7658,19.8053,122300.0
2009-07-13 13:30:00,25.05,25.11,25.04,25.07,142400.0,19.8132,19.8607,19.8053,19.829,142400.0
2009-07-13 13:40:00,25.08,25.11,25.06,25.07,77500.0,19.8369,19.8607,19.8211,19.829,77500.0
2009-07-13 13:50:00,25.07,25.09,25.05,25.06,124400.0,19.829,19.8449,19.8132,19.8211,124400.0
2009-07-13 14:00:00,25.06,25.07,24.96,24.96,100300.0,19.8211,19.829,19.742,19.742,100300.0
2009-07-13 14:10:00,24.96,24.99,24.92,24.96,159700.0,19.742,19.7658,19.7104,19.742,159700.0
2009-07-13 14:20:00,24.96,25.05,24.95,24.99,141400.0,19.742,19.8132,19.7341,19.7658,141400.0
2009-07-13 14:30:00,25.0,25.01,24.96,24.98,196600.0,19.7737,19.7816,19.742,19.7579,196600.0
2009-07-13 14:40:00,24.97,25.0,24.87,24.87,105400.0,19.7499,19.7737,19.6708,19.6708,105400.0
2009-07-13 14:50:00,24.88,24.93,24.84,24.88,106800.0,19.6788,19.7183,19.6471,19.6788,106800.0
2009-07-13 15:00:00,24.88,24.97,24.87,24.92,201800.0,19.6788,19.7499,19.6708,19.7104,201800.0
2009-07-13 15:10:00,24.93,25.0,24.89,24.93,135400.0,19.7183,19.7737,19.6867,19.7183,135400.0
2009-07-13 15:20:00,24.94,24.94,24.88,24.89,84500.0,19.7262,19.7262,19.6788,19.6867,84500.0
2009-07-13 15:30:00,24.89,24.99,24.89,24.96,181800.0,19.6867,19.7658,19.6867,19.742,181800.0
2009-07-13 15:40:00,24.97,25.06,24.95,24.95,303900.0,19.7499,19.8211,19.7341,19.7341,303900.0
2009-07-13 15:50:00,24.96,25.03,24.95,25.03,510500.0,19.742,19.7974,19.7341,19.7974,510500.0
2009-07-14 09:30:00,25.33,25.73,25.1,25.5,529800.0,20.0347,20.3511,19.8528,20.1691,529800.0
2009-07-14 09:40:00,25.51,25.51,25.02,25.06,278200.0,20.1771,20.1771,19.7895,19.8211,278200.0
2009-07-14 09:50:00,25.04,25.1,24.83,25.01,459800.0,19.8053,19.8528,19.6392,19.7816,459800.0
2009-07-14 10:00:00,25.0,25.12,24.96,25.0,411600.0,19.7737,19.8686,19.742,19.7737,411600.0
2009-07-14 10:10:00,24.99,25.0,24.85,24.87,227600.0,19.7658,19.7737,19.655,19.6708,227600.0
2009-07-14 10:20:00,24.87,24.91,24.77,24.88,256400.0,19.6708,19.7025,19.5918,19.6788,256400.0
2009-07-14 10:30:00,24.89,24.91,24.73,24.76,140000.0,19.6867,19.7025,19.5601,19.5838,140000.0
2009-07-14 10:40:00,24.76,24.83,24.68,24.76,130300.0,19.5838,19.6392,19.5206,19.5838,130300.0
2009-07-14 10:50:00,24.77,24.88,24.76,24.87,147000.0,19.5918,19.6788,19.5838,19.6708,147000.0
2009-07-14 11:00:00,24.87,24.91,24.81,24.88,99900.0,19.6708,19.7025,19.6234,19.6788,99900.0
2009-07-14 11:10:00,24.87,24.97,24.85,24.87,78900.0,19.6708,19.7499,19.655,19.6708,78900.0
2009-07-14 11:20:00,24.87,24.88,24.75,24.77,138700.0,19.6708,19.6788,19.5759,19.5918,138700.0
2009-07-14 11:30:00,24.77,24.78,24.71,24.74,99500.0,19.5918,19.5997,19.5443,19.568,99500.0
2009-07-14 11:40:00,24.75,24.76,24.68,24.69,97800.0,19.5759,19.5838,19.5206,19.5285,97800.0
2009-07-14 11:50:00,24.7,24.74,24.68,24.69,258100.0,19.5364,19.568,19.5206,19.5285,258100.0
2009-07-14 12:00:00,24.69,24.73,24.68,24.73,162500.0,19.5285,19.5601,19.5206,19.5601,162500.0
2009-07-14 12:10:00,24.74,24.76,24.68,24.69,144100.0,19.568,19.5838,19.5206,19.5285,144100.0
2009-07-14 12:20:00,24.69,24.7,24.61,24.64,203200.0,19.5285,19.5364,19.4652,19.4889,203200.0
2009-07-14 12:30:00,24.64,24.7,24.64,24.69,138700.0,19.4889,19.5364,19.4889,19.5285,138700.0
2009-07-14 12:40:00,24.7,24.71,24.66,24.67,156100.0,19.5364,19.5443,19.5047,19.5127,156100.0
2009-07-14 12:50:00,24.67,24.72,24.66,24.7,182700.0,19.5127,19.5522,19.5047,19.5364,182700.0
2009-07-14 13:00:00,24.7,24.75,24.69,24.73,148600.0,19.5364,19.5759,19.5285,19.5601,148600.0
2009-07-14 13:10:00,24.73,24.76,24.68,24.7,149300.0,19.5601,19.5838,19.5206,19.5364,149300.0
2009-07-14 13:20:00,24.7,24.73,24.67,24.72,88100.0,19.5364,19.5601,19.5127,19.5522,88100.0
2009-07-14 13:30:00,24.72,24.77,24.7,24.73,143800.0,19.5522,19.5918,19.5364,19.5601,143800.0
2009-07-14 13:40:00,24.73,24.77,24.71,24.73,86800.0,19.5601,19.5918,19.5443,19.5601,86800.0
2009-07-14 13:50:00,24.73,24.76,24.7,24.76,90800.0,19.5601,19.5838,19.5364,19.5838,90800.0
2009-07-14 14:00:00,24.76,24.76,24.62,24.7,168100.0,19.5838,19.5838,19.4731,19.5364,168100.0
2009-07-14 14:10:00,24.7,24.8,24.68,24.77,256700.0,19.5364,19.6155,19.5206,19.5918,256700.0
2009-07-14 14:20:00,24.77,24.78,24.69,24.72,196900.0,19.5918,19.5997,19.5285,19.5522,196900.0
2009-07-14 14:30:00,24.7,24.76,24.66,24.76,324000.0,19.5364,19.5838,19.5047,19.5838,324000.0
2009-07-14 14:40:00,24.76,24.81,24.71,24.74,358100.0,19.5838,19.6234,19.5443,19.568,358100.0
2009-07-14 14:50:00,24.73,24.75,24.7,24.71,184300.0,19.5601,19.5759,19.5364,19.5443,184300.0
2009-07-14 15:00:00,24.71,24.89,24.7,24.88,258000.0,19.5443,19.6867,19.5364,19.6788,258000.0
2009-07-14 15:10:00,24.88,24.93,24.8,24.86,364100.0,19.6788,19.7183,19.6155,19.6629,364100.0
2009-07-14 15:20:00,24.85,24.86,24.75,24.77,337100.0,19.655,19.6629,19.5759,19.5918,337100.0
2009-07-14 15:30:00,24.77,24.81,24.68,24.71,467600.0,19.5918,19.6234,19.5206,19.5443,467600.0
2009-07-14 15:40:00,24.71,24.81,24.68,24.76,431800.0,19.5443,19.6234,19.5206,19.5838,431800.0
2009-07-14 15:50:00,24.76,24.78,24.74,24.77,554200.0,19.5838,19.5997,19.568,19.5918,554200.0
2009-07-15 09:30:00,25.02,25.06,24.41,24.49,474000.0,19.7895,19.8211,19.307,19.3703,474000.0
2009-07-15 09:40:00,24.49,24.5,24.15,24.32,880400.0,19.3703,19.3782,19.1014,19.2358,880400.0
2009-07-15 09:50:00,24.31,24.54,24.24,24.5,573200.0,19.2279,19.4098,19.1726,19.3782,573200.0
2009-07-15 10:00:00,24.51,24.67,24.5,24.64,339700.0,19.3861,19.5127,19.3782,19.4889,339700.0
2009-07-15 10:10:00,24.65,24.67,24.53,24.58,205600.0,19.4968,19.5127,19.4019,19.4415,205600.0
2009-07-15 10:20:00,24.57,24.65,24.43,24.55,346900.0,19.4336,19.4968,19.3228,19.4177,346900.0
2009-07-15 10:30:00,24.55,24.58,24.47,24.57,367900.0,19.4177,19.4415,19.3545,19.4336,367900.0
2009-07-15 10:40:00,24.56,24.69,24.55,24.65,185900.0,19.4257,19.5285,19.4177,19.4968,185900.0
2009-07-15 10:50:00,24.66,24.73,24.63,24.72,148000.0,19.5047,19.5601,19.481,19.5522,148000.0
2009-07-15 11:00:00,24.72,24.88,24.71,24.82,235600.0,19.5522,19.6788,19.5443,19.6313,235600.0
2009-07-15 11:10:00,24.83,24.93,24.81,24.92,157900.0,19.6392,19.7183,19.6234,19.7104,157900.0
2009-07-15 11:20:00,24.93,25.0,24.91,24.92,215300.0,19.7183,19.7737,19.7025,19.7104,215300.0
2009-07-15 11:30:00,24.92,25.09,24.92,25.08,142900.0,19.7104,19.8449,19.7104,19.8369,142900.0
2009-07-15 11:40:00,25.07,25.07,24.89,24.9,257400.0,19.829,19.829,19.6867,19.6946,257400.0
2009-07-15 11:50:00,24.9,24.93,24.81,24.82,159600.0,19.6946,19.7183,19.6234,19.6313,159600.0
2009-07-15 12:00:00,24.82,24.87,24.77,24.85,104200.0,19.6313,19.6708,19.5918,19.655,104200.0
2009-07-15 12:10:00,24.85,24.93,24.8,24.9,137000.0,19.655,19.7183,19.6155,19.6946,137000.0
2009-07-15 12:20:00,24.9,24.93,24.87,24.93,130100.0,19.6946,19.7183,19.6708,19.7183,130100.0
2009-07-15 12:30:00,24.92,24.98,24.88,24.97,192800.0,19.7104,19.7579,19.6788,19.7499,192800.0
2009-07-15 12:40:00,24.97,25.0,24.86,24.87,353400.0,19.7499,19.7737,19.6629,19.6708,353400.0
2009-07-15 12:50:00,24.86,24.88,24.8,24.85,116500.0,19.6629,19.6788,19.6155,19.655,116500.0
2009-07-15 13:00:00,24.85,24.85,24.71,24.75,451000.0,19.655,19.655,19.5443,19.5759,451000.0
2009-07-15 13:10:00,24.75,24.76,24.59,24.67,295700.0,19.5759,19.5838,19.4494,19.5127,295700.0
2009-07-15 13:20:00,24.68,24.76,24.67,24.75,136000.0,19.5206,19.5838,19.5127,19.5759,136000.0
2009-07-15 13:30:00,24.75,24.76,24.72,24.75,141800.0,19.5759,19.5838,19.5522,19.5759,141800.0
2009-07-15 13:40:00,24.75,24.75,24.67,24.7,121300.0,19.5759,19.5759,19.5127,19.5364,121300.0
2009-07-15 13:50:00,24.71,24.72,24.68,24.7,157400.0,19.5443,19.5522,19.5206,19.5364,157400.0
2009-07-15 14:00:00,24.69,24.7,24.54,24.59,379700.0,19.5285,19.5364,19.4098,19.4494,379700.0
2009-07-15 14:10:00,24.58,24.58,24.45,24.49,343700.0,19.4415,19.4415,19.3387,19.3703,343700.0
2009-07-15 14:20:00,24.49,24.58,24.43,24.45,211700.0,19.3703,19.4415,19.3228,19.3387,211700.0
2009-07-15 14:30:00,24.44,24.54,24.44,24.54,263500.0,19.3307,19.4098,19.3307,19.4098,263500.0
2009-07-15 14:40:00,24.54,24.61,24.47,24.58,358100.0,19.4098,19.4652,19.3545,19.4415,358100.0
2009-07-15 14:50:00,24.6,24.69,24.58,24.69,235000.0,19.4573,19.5285,19.4415,19.5285,235000.0
2009-07-15 15:00:00,24.69,24.75,24.68,24.75,363600.0,19.5285,19.5759,19.5206,19.5759,363600.0
2009-07-15 15:10:00,24.74,24.77,24.71,24.73,254100.0,19.568,19.5918,19.5443,19.5601,254100.0
2009-07-15 15:20:00,24.72,24.76,24.65,24.71,267500.0,19.5522,19.5838,19.4968,19.5443,267500.0
2009-07-15 15:30:00,24.71,24.85,24.68,24.82,425400.0,19.5443,19.655,19.5206,19.6313,425400.0
2009-07-15 15:40:00,24.82,24.85,24.77,24.82,372100.0,19.6313,19.655,19.5918,19.6313,372100.0
2009-07-15 15:50:00,24.82,24.91,24.81,24.91,836700.0,19.6313,19.7025,19.6234,19.7025,836700.0
2009-07-16 09:30:00,24.8,24.94,24.51,24.59,480200.0,19.6155,19.7262,19.3861,19.4494,480200.0
2009-07-16 09:40:00,24.61,25.01,24.57,24.99,551200.0,19.4652,19.7816,19.4336,19.7658,551200.0
2009-07-16 09:50:00,24.99,25.11,24.82,24.84,415000.0,19.7658,19.8607,19.6313,19.6471,415000.0
2009-07-16 10:00:00,24.85,24.92,24.75,24.84,252300.0,19.655,19.7104,19.5759,19.6471,252300.0
2009-07-16 10:10:00,24.84,24.91,24.78,24.81,207300.0,19.6471,19.7025,19.5997,19.6234,207300.0
2009-07-16 10:20:00,24.81,24.82,24.72,24.74,152800.0,19.6234,19.6313,19.5522,19.568,152800.0
2009-07-16 10:30:00,24.74,24.81,24.73,24.76,144800.0,19.568,19.6234,19.5601,19.5838,144800.0
2009-07-16 10:40:00,24.76,24.86,24.75,24.8,151000.0,19.5838,19.6629,19.5759,19.6155,151000.0
2009-07-16 10:50:00,24.8,24.83,24.75,24.77,66400.0,19.6155,19.6392,19.5759,19.5918,66400.0
2009-07-16 11:00:00,24.76,24.78,24.64,24.66,146400.0,19.5838,19.5997,19.4889,19.5047,146400.0
2009-07-16 11:10:00,24.65,24.66,24.56,24.58,141200.0,19.4968,19.5047,19.4257,19.4415,141200.0
2009-07-16 11:20:00,24.58,24.64,24.56,24.62,66800.0,19.4415,19.4889,19.4257,19.4731,66800.0
2009-07-16 11:30:00,24.62,24.62,24.48,24.51,108300.0,19.4731,19.4731,19.3624,19.3861,108300.0
2009-07-16 11:40:00,24.52,24.54,24.38,24.39,117300.0,19.394,19.4098,19.2833,19.2912,117300.0
2009-07-16 11:50:00,24.38,24.45,24.32,24.44,298000.0,19.2833,19.3387,19.2358,19.3307,298000.0
2009-07-16 12:00:00,24.44,24.5,24.42,24.47,96200.0,19.3307,19.3782,19.3149,19.3545,96200.0
2009-07-16 12:10:00,24.46,24.51,24.44,24.47,68200.0,19.3466,19.3861,19.3307,19.3545,68200.0
2009-07-16 12:20:00,24.47,24.51,24.46,24.5,88500.0,19.3545,19.3861,19.3466,19.3782,88500.0
2009-07-16 12:30:00,24.49,24.54,24.47,24.53,80600.0,19.3703,19.4098,19.3545,19.4019,80600.0
2009-07-16 12:40:00,24.53,24.54,24.45,24.46,129600.0,19.4019,19.4098,19.3387,19.3466,129600.0
2009-07-16 12:50:00,24.47,24.69,24.46,24.68,613000.0,19.3545,19.5285,19.3466,19.5206,613000.0
2009-07-16 13:00:00,24.68,24.9,24.68,24.82,870400.0,19.5206,19.6946,19.5206,19.6313,870400.0
2009-07-16 13:10:00,24.82,24.83,24.76,24.79,128600.0,19.6313,19.6392,19.5838,19.6076,128600.0
2009-07-16 13:20:00,24.8,24.87,24.77,24.86,174200.0,19.6155,19.6708,19.5918,19.6629,174200.0
2009-07-16 13:30:00,24.87,24.87,24.75,24.8,113700.0,19.6708,19.6708,19.5759,19.6155,113700.0
2009-07-16 13:40:00,24.8,25.02,24.8,25.01,350700.0,19.6155,19.7895,19.6155,19.7816,350700.0
2009-07-16 13:50:00,25.01,25.22,24.99,25.15,429400.0,19.7816,19.9477,19.7658,19.8923,429400.0
2009-07-16 14:00:00,25.16,25.18,25.08,25.09,253500.0,19.9002,19.916,19.8369,19.8449,253500.0
2009-07-16 14:10:00,25.09,25.16,25.03,25.14,249700.0,19.8449,19.9002,19.7974,19.8844,249700.0
2009-07-16 14:20:00,25.15,25.26,25.14,25.22,212800.0,19.8923,19.9793,19.8844,19.9477,212800.0
2009-07-16 14:30:00,25.22,25.34,25.19,25.33,170200.0,19.9477,20.0426,19.924,20.0347,170200.0
2009-07-16 14:40:00,25.33,25.46,25.28,25.45,188500.0,20.0347,20.1375,19.9951,20.1296,188500.0
2009-07-16 14:50:00,25.45,25.51,25.43,25.48,206400.0,20.1296,20.1771,20.1138,20.1533,206400.0
2009-07-16 15:00:00,25.48,25.5,25.44,25.45,259800.0,20.1533,20.1691,20.1217,20.1296,259800.0
2009-07-16 15:10:00,25.46,25.54,25.45,25.53,249200.0,20.1375,20.2008,20.1296,20.1929,249200.0
2009-07-16 15:20:00,25.53,25.55,25.43,25.43,500900.0,20.1929,20.2087,20.1138,20.1138,500900.0
2009-07-16 15:30:00,25.43,25.49,25.26,25.27,835300.0,20.1138,20.1612,19.9793,19.9872,835300.0
2009-07-16 15:40:00,25.26,25.38,25.22,25.3,718600.0,19.9793,20.0742,19.9477,20.011,718600.0
2009-07-16 15:50:00,25.31,25.31,25.21,25.25,868400.0,20.0189,20.0189,19.9398,19.9714,868400.0
2009-07-17 09:30:00,25.35,25.5,24.97,25.14,1526300.0,20.0505,20.1691,19.7499,19.8844,1526300.0
2009-07-17 09:40:00,25.13,25.15,24.91,24.96,286200.0,19.8765,19.8923,19.7025,19.742,286200.0
2009-07-17 09:50:00,24.95,25.03,24.82,25.01,141200.0,19.7341,19.7974,19.6313,19.7816,141200.0
2009-07-17 10:00:00,25.02,25.1,24.94,25.0,230100.0,19.7895,19.8528,19.7262,19.7737,230100.0
2009-07-17 10:10:00,24.99,25.0,24.94,24.95,250100.0,19.7658,19.7737,19.7262,19.7341,250100.0
2009-07-17 10:20:00,24.95,24.97,24.79,24.83,330300.0,19.7341,19.7499,19.6076,19.6392,330300.0
2009-07-17 10:30:00,24.83,24.92,24.8,24.88,156700.0,19.6392,19.7104,19.6155,19.6788,156700.0
2009-07-17 10:40:00,24.88,24.89,24.79,24.81,190600.0,19.6788,19.6867,19.6076,19.6234,190600.0
2009-07-17 10:50:00,24.81,24.92,24.81,24.92,138400.0,19.6234,19.7104,19.6234,19.7104,138400.0
2009-07-17 11:00:00,24.92,25.0,24.9,24.98,155100.0,19.7104,19.7737,19.6946,19.7579,155100.0
2009-07-17 11:10:00,24.99,25.01,24.89,24.95,149800.0,19.7658,19.7816,19.6867,19.7341,149800.0
2009-07-17 11:20:00,24.94,25.05,24.94,25.04,91100.0,19.7262,19.8132,19.7262,19.8053,91100.0
2009-07-17 11:30:00,25.05,25.05,24.96,25.05,64600.0,19.8132,19.8132,19.742,19.8132,64600.0
2009-07-17 11:40:00,25.05,25.11,25.04,25.1,98100.0,19.8132,19.8607,19.8053,19.8528,98100.0
2009-07-17 11:50:00,25.1,25.11,25.04,25.06,82800.0,19.8528,19.8607,19.8053,19.8211,82800.0
2009-07-17 12:00:00,25.05,25.18,25.05,25.17,68800.0,19.8132,19.916,19.8132,19.9081,68800.0
2009-07-17 12:10:00,25.17,25.19,25.13,25.17,53500.0,19.9081,19.924,19.8765,19.9081,53500.0
2009-07-17 12:20:00,25.18,25.21,25.12,25.13,73800.0,19.916,19.9398,19.8686,19.8765,73800.0
2009-07-17 12:30:00,25.12,25.13,25.09,25.09,69000.0,19.8686,19.8765,19.8449,19.8449,69000.0
2009-07-17 12:40:00,25.09,25.1,25.0,25.0,133800.0,19.8449,19.8528,19.7737,19.7737,133800.0
2009-07-17 12:50:00,25.01,25.01,24.94,24.97,92700.0,19.7816,19.7816,19.7262,19.7499,92700.0
2009-07-17 13:00:00,24.98,25.0,24.95,24.99,65800.0,19.7579,19.7737,19.7341,19.7658,65800.0
2009-07-17 13:10:00,25.0,25.02,24.98,25.01,163400.0,19.7737,19.7895,19.7579,19.7816,163400.0
2009-07-17 13:20:00,25.01,25.04,24.91,24.97,208700.0,19.7816,19.8053,19.7025,19.7499,208700.0
2009-07-17 13:30:00,24.97,25.03,24.97,25.03,191100.0,19.7499,19.7974,19.7499,19.7974,191100.0
2009-07-17 13:40:00,25.03,25.04,24.98,25.02,90000.0,19.7974,19.8053,19.7579,19.7895,90000.0
2009-07-17 13:50:00,25.01,25.04,24.99,24.99,43000.0,19.7816,19.8053,19.7658,19.7658,43000.0
2009-07-17 14:00:00,24.99,25.01,24.96,24.96,92500.0,19.7658,19.7816,19.742,19.742,92500.0
2009-07-17 14:10:00,24.96,25.01,24.95,24.95,78500.0,19.742,19.7816,19.7341,19.7341,78500.0
2009-07-17 14:20:00,24.96,24.98,24.95,24.96,57100.0,19.742,19.7579,19.7341,19.742,57100.0
2009-07-17 14:30:00,24.96,25.0,24.95,24.98,75400.0,19.742,19.7737,19.7341,19.7579,75400.0
2009-07-17 14:40:00,24.97,25.01,24.95,24.96,143900.0,19.7499,19.7816,19.7341,19.742,143900.0
2009-07-17 14:50:00,24.95,25.02,24.95,25.0,145200.0,19.7341,19.7895,19.7341,19.7737,145200.0
2009-07-17 15:00:00,25.0,25.01,24.96,24.97,82700.0,19.7737,19.7816,19.742,19.7499,82700.0
2009-07-17 15:10:00,24.98,25.03,24.96,25.02,207200.0,19.7579,19.7974,19.742,19.7895,207200.0
2009-07-17 15:20:00,25.02,25.07,25.0,25.05,459700.0,19.7895,19.829,19.7737,19.8132,459700.0
2009-07-17 15:30:00,25.05,25.1,25.02,25.03,390100.0,19.8132,19.8528,19.7895,19.7974,390100.0
2009-07-17 15:40:00,25.04,25.11,25.02,25.05,783200.0,19.8053,19.8607,19.7895,19.8132,783200.0
2009-07-17 15:50:00,25.05,25.07,24.99,25.07,1021800.0,19.8132,19.829,19.7658,19.829,1021800.0
2009-07-20 09:30:00,25.25,25.25,24.64,24.65,357300.0,19.9714,19.9714,19.4889,19.4968,357300.0
2009-07-20 09:40:00,24.66,24.71,24.44,24.47,550000.0,19.5047,19.5443,19.3307,19.3545,550000.0
2009-07-20 09:50:00,24.47,24.61,24.36,24.58,310700.0,19.3545,19.4652,19.2675,19.4415,310700.0
2009-07-20 10:00:00,24.59,24.67,24.47,24.56,244700.0,19.4494,19.5127,19.3545,19.4257,244700.0
2009-07-20 10:10:00,24.57,24.75,24.54,24.75,157100.0,19.4336,19.5759,19.4098,19.5759,157100.0
2009-07-20 10:20:00,24.75,24.75,24.63,24.75,148800.0,19.5759,19.5759,19.481,19.5759,148800.0
2009-07-20 10:30:00,24.74,24.75,24.59,24.6,139100.0,19.568,19.5759,19.4494,19.4573,139100.0
2009-07-20 10:40:00,24.61,24.74,24.57,24.74,120700.0,19.4652,19.568,19.4336,19.568,120700.0
2009-07-20 10:50:00,24.74,24.75,24.69,24.72,123600.0,19.568,19.5759,19.5285,19.5522,123600.0
2009-07-20 11:00:00,24.72,24.75,24.66,24.74,74900.0,19.5522,19.5759,19.5047,19.568,74900.0
2009-07-20 11:10:00,24.75,24.82,24.72,24.77,87300.0,19.5759,19.6313,19.5522,19.5918,87300.0
2009-07-20 11:20:00,24.77,24.89,24.77,24.84,105800.0,19.5918,19.6867,19.5918,19.6471,105800.0
2009-07-20 11:30:00,24.85,24.88,24.81,24.81,108000.0,19.655,19.6788,19.6234,19.6234,108000.0
2009-07-20 11:40:00,24.8,24.82,24.67,24.74,102700.0,19.6155,19.6313,19.5127,19.568,102700.0
2009-07-20 11:50:00,24.74,24.75,24.66,24.67,96300.0,19.568,19.5759,19.5047,19.5127,96300.0
2009-07-20 12:00:00,24.68,24.76,24.67,24.72,67400.0,19.5206,19.5838,19.5127,19.5522,67400.0
2009-07-20 12:10:00,24.72,24.83,24.72,24.83,116000.0,19.5522,19.6392,19.5522,19.6392,116000.0
2009-07-20 12:20:00,24.83,24.89,24.82,24.85,93200.0,19.6392,19.6867,19.6313,19.655,93200.0
2009-07-20 12:30:00,24.85,24.89,24.82,24.88,121200.0,19.655,19.6867,19.6313,19.6788,121200.0
2009-07-20 12:40:00,24.88,25.03,24.86,24.93,186300.0,19.6788,19.7974,19.6629,19.7183,186300.0
2009-07-20 12:50:00,24.93,24.96,24.9,24.95,81700.0,19.7183,19.742,19.6946,19.7341,81700.0
2009-07-20 13:00:00,24.96,24.99,24.94,24.94,81300.0,19.742,19.7658,19.7262,19.7262,81300.0
2009-07-20 13:10:00,24.95,24.95,24.89,24.91,73700.0,19.7341,19.7341,19.6867,19.7025,73700.0
2009-07-20 13:20:00,24.9,24.92,24.89,24.89,49800.0,19.6946,19.7104,19.6867,19.6867,49800.0
2009-07-20 13:30:00,24.89,24.97,24.85,24.89,160700.0,19.6867,19.7499,19.655,19.6867,160700.0
2009-07-20 13:40:00,24.9,25.02,24.9,25.01,110900.0,19.6946,19.7895,19.6946,19.7816,110900.0
2009-07-20 13:50:00,25.0,25.04,24.92,25.01,209000.0,19.7737,19.8053,19.7104,19.7816,209000.0
2009-07-20 14:00:00,25.02,25.02,24.92,24.98,164900.0,19.7895,19.7895,19.7104,19.7579,164900.0
2009-07-20 14:10:00,24.97,24.98,24.86,24.9,148200.0,19.7499,19.7579,19.6629,19.6946,148200.0
2009-07-20 14:20:00,24.89,24.89,24.83,24.86,133900.0,19.6867,19.6867,19.6392,19.6629,133900.0
2009-07-20 14:30:00,24.86,24.9,24.81,24.84,205000.0,19.6629,19.6946,19.6234,19.6471,205000.0
2009-07-20 14:40:00,24.84,24.87,24.79,24.83,207900.0,19.6471,19.6708,19.6076,19.6392,207900.0
2009-07-20 14:50:00,24.84,24.85,24.81,24.83,100000.0,19.6471,19.655,19.6234,19.6392,100000.0
2009-07-20 15:00:00,24.83,24.89,24.77,24.83,298900.0,19.6392,19.6867,19.5918,19.6392,298900.0
2009-07-20 15:10:00,24.83,24.85,24.77,24.79,278700.0,19.6392,19.655,19.5918,19.6076,278700.0
2009-07-20 15:20:00,24.79,24.82,24.73,24.77,344400.0,19.6076,19.6313,19.5601,19.5918,344400.0
2009-07-20 15:30:00,24.77,24.83,24.74,24.77,471800.0,19.5918,19.6392,19.568,19.5918,471800.0
2009-07-20 15:40:00,24.76,24.78,24.72,24.77,413400.0,19.5838,19.5997,19.5522,19.5918,413400.0
2009-07-20 15:50:00,24.77,24.82,24.75,24.8,603600.0,19.5918,19.6313,19.5759,19.6155,603600.0
2009-07-21 09:30:00,25.48,25.55,25.01,25.23,841100.0,20.1533,20.2087,19.7816,19.9556,841100.0
2009-07-21 09:40:00,25.25,25.3,24.95,25.19,528700.0,19.9714,20.011,19.7341,19.924,528700.0
2009-07-21 09:50:00,25.19,25.79,25.19,25.77,864200.0,19.924,20.3985,19.924,20.3827,864200.0
2009-07-21 10:00:00,25.77,25.87,25.55,25.58,572000.0,20.3827,20.4618,20.2087,20.2324,572000.0
2009-07-21 10:10:00,25.58,25.64,25.35,25.54,423900.0,20.2324,20.2799,20.0505,20.2008,423900.0
2009-07-21 10:20:00,25.54,25.6,25.52,25.58,245000.0,20.2008,20.2482,20.185,20.2324,245000.0
2009-07-21 10:30:00,25.58,25.61,25.45,25.57,332000.0,20.2324,20.2561,20.1296,20.2245,332000.0
2009-07-21 10:40:00,25.56,25.58,25.39,25.45,157100.0,20.2166,20.2324,20.0821,20.1296,157100.0
2009-07-21 10:50:00,25.45,25.47,25.37,25.39,204900.0,20.1296,20.1454,20.0663,20.0821,204900.0
2009-07-21 11:00:00,25.4,25.41,25.29,25.32,279500.0,20.0901,20.098,20.003,20.0268,279500.0
2009-07-21 11:10:00,25.32,25.35,25.19,25.3,245300.0,20.0268,20.0505,19.924,20.011,245300.0
2009-07-21 11:20:00,25.29,25.3,25.22,25.25,206400.0,20.003,20.011,19.9477,19.9714,206400.0
2009-07-21 11:30:00,25.25,25.39,25.22,25.38,150300.0,19.9714,20.0821,19.9477,20.0742,150300.0
2009-07-21 11:40:00,25.38,25.39,25.25,25.32,247600.0,20.0742,20.0821,19.9714,20.0268,247600.0
2009-07-21 11:50:00,25.33,25.38,25.24,25.25,208900.0,20.0347,20.0742,19.9635,19.9714,208900.0
2009-07-21 12:00:00,25.24,25.38,25.2,25.38,367300.0,19.9635,20.0742,19.9319,20.0742,367300.0
2009-07-21 12:10:00,25.35,25.48,25.33,25.43,252000.0,20.0505,20.1533,20.0347,20.1138,252000.0
2009-07-21 12:20:00,25.43,25.57,25.36,25.56,338900.0,20.1138,20.2245,20.0584,20.2166,338900.0
2009-07-21 12:30:00,25.55,25.6,25.54,25.58,414300.0,20.2087,20.2482,20.2008,20.2324,414300.0
2009-07-21 12:40:00,25.58,25.58,25.44,25.52,87000.0,20.2324,20.2324,20.1217,20.185,87000.0
2009-07-21 12:50:00,25.52,25.56,25.44,25.49,125400.0,20.185,20.2166,20.1217,20.1612,125400.0
2009-07-21 13:00:00,25.49,25.5,25.38,25.45,354400.0,20.1612,20.1691,20.0742,20.1296,354400.0
2009-07-21 13:10:00,25.45,25.46,25.39,25.4,126900.0,20.1296,20.1375,20.0821,20.0901,126900.0
2009-07-21 13:20:00,25.4,25.4,25.37,25.39,125100.0,20.0901,20.0901,20.0663,20.0821,125100.0
2009-07-21 13:30:00,25.4,25.45,25.38,25.42,182500.0,20.0901,20.1296,20.0742,20.1059,182500.0
2009-07-21 13:40:00,25.41,25.43,25.36,25.39,108600.0,20.098,20.1138,20.0584,20.0821,108600.0
2009-07-21 13:50:00,25.39,25.45,25.36,25.4,101400.0,20.0821,20.1296,20.0584,20.0901,101400.0
2009-07-21 14:00:00,25.39,25.4,25.37,25.4,128900.0,20.0821,20.0901,20.0663,20.0901,128900.0
2009-07-21 14:10:00,25.4,25.41,25.33,25.33,155300.0,20.0901,20.098,20.0347,20.0347,155300.0
2009-07-21 14:20:00,25.33,25.34,25.19,25.23,286100.0,20.0347,20.0426,19.924,19.9556,286100.0
2009-07-21 14:30:00,25.24,25.36,25.21,25.31,225500.0,19.9635,20.0584,19.9398,20.0189,225500.0
2009-07-21 14:40:00,25.32,25.32,25.23,25.27,117000.0,20.0268,20.0268,19.9556,19.9872,117000.0
2009-07-21 14:50:00,25.26,25.29,25.21,25.25,165800.0,19.9793,20.003,19.9398,19.9714,165800.0
2009-07-21 15:00:00,25.25,25.29,25.18,25.21,186700.0,19.9714,20.003,19.916,19.9398,186700.0
2009-07-21 15:10:00,25.22,25.28,25.18,25.26,255200.0,19.9477,19.9951,19.916,19.9793,255200.0
2009-07-21 15:20:00,25.26,25.31,25.19,25.31,248500.0,19.9793,20.0189,19.924,20.0189,248500.0
2009-07-21 15:30:00,25.31,25.45,25.25,25.43,287700.0,20.0189,20.1296,19.9714,20.1138,287700.0
2009-07-21 15:40:00,25.42,25.46,25.38,25.45,380100.0,20.1059,20.1375,20.0742,20.1296,380100.0
2009-07-21 15:50:00,25.46,25.66,25.45,25.59,1422500.0,20.1375,20.2957,20.1296,20.2403,1422500.0
2009-07-22 09:30:00,25.61,25.96,25.37,25.87,351400.0,20.2561,20.533,20.0663,20.4618,351400.0
2009-07-22 09:40:00,25.88,25.93,25.73,25.92,337000.0,20.4697,20.5093,20.3511,20.5013,337000.0
2009-07-22 09:50:00,25.91,26.0,25.83,25.99,253000.0,20.4934,20.5646,20.4302,20.5567,253000.0
2009-07-22 10:00:00,25.99,26.1,25.95,26.04,232400.0,20.5567,20.6437,20.5251,20.5963,232400.0
2009-07-22 10:10:00,26.04,26.1,25.98,26.0,263400.0,20.5963,20.6437,20.5488,20.5646,263400.0
2009-07-22 10:20:00,26.0,26.0,25.79,25.8,355000.0,20.5646,20.5646,20.3985,20.4064,355000.0
2009-07-22 10:30:00,25.8,25.9,25.79,25.85,209200.0,20.4064,20.4855,20.3985,20.446,209200.0
2009-07-22 10:40:00,25.85,25.9,25.83,25.9,104000.0,20.446,20.4855,20.4302,20.4855,104000.0
2009-07-22 10:50:00,25.88,25.89,25.83,25.88,167800.0,20.4697,20.4776,20.4302,20.4697,167800.0
2009-07-22 11:00:00,25.88,25.9,25.83,25.83,72900.0,20.4697,20.4855,20.4302,20.4302,72900.0
2009-07-22 11:10:00,25.83,25.86,25.78,25.85,118300.0,20.4302,20.4539,20.3906,20.446,118300.0
2009-07-22 11:20:00,25.85,25.92,25.84,25.92,94800.0,20.446,20.5013,20.4381,20.5013,94800.0
2009-07-22 11:30:00,25.92,26.0,25.92,25.97,157300.0,20.5013,20.5646,20.5013,20.5409,157300.0
2009-07-22 11:40:00,25.98,26.0,25.97,25.99,78100.0,20.5488,20.5646,20.5409,20.5567,78100.0
2009-07-22 11:50:00,26.0,26.0,25.99,25.99,103300.0,20.5646,20.5646,20.5567,20.5567,103300.0
2009-07-22 12:00:00,26.0,26.14,25.99,26.08,203400.0,20.5646,20.6754,20.5567,20.6279,203400.0
2009-07-22 12:10:00,26.07,26.14,26.03,26.13,143900.0,20.62,20.6754,20.5883,20.6674,143900.0
2009-07-22 12:20:00,26.13,26.36,26.11,26.3,510200.0,20.6674,20.8494,20.6516,20.8019,510200.0
2009-07-22 12:30:00,26.29,26.29,26.17,26.18,342300.0,20.794,20.794,20.6991,20.707,342300.0
2009-07-22 12:40:00,26.17,26.34,26.13,26.33,270900.0,20.6991,20.8335,20.6674,20.8256,270900.0
2009-07-22 12:50:00,26.32,26.36,26.19,26.26,241500.0,20.8177,20.8494,20.7149,20.7703,241500.0
2009-07-22 13:00:00,26.26,26.33,26.23,26.33,196400.0,20.7703,20.8256,20.7465,20.8256,196400.0
2009-07-22 13:10:00,26.32,26.37,26.27,26.32,335500.0,20.8177,20.8573,20.7782,20.8177,335500.0
2009-07-22 13:20:00,26.32,26.37,26.3,26.36,229400.0,20.8177,20.8573,20.8019,20.8494,229400.0
2009-07-22 13:30:00,26.36,26.54,26.32,26.52,554200.0,20.8494,20.9917,20.8177,20.9759,554200.0
2009-07-22 13:40:00,26.52,26.6,26.49,26.5,486300.0,20.9759,21.0392,20.9522,20.9601,486300.0
2009-07-22 13:50:00,26.49,26.52,26.45,26.5,322300.0,20.9522,20.9759,20.9205,20.9601,322300.0
2009-07-22 14:00:00,26.51,26.55,26.28,26.29,306700.0,20.968,20.9996,20.7861,20.794,306700.0
2009-07-22 14:10:00,26.29,26.31,26.25,26.3,215200.0,20.794,20.8098,20.7624,20.8019,215200.0
2009-07-22 14:20:00,26.29,26.3,26.23,26.28,249200.0,20.794,20.8019,20.7465,20.7861,249200.0
2009-07-22 14:30:00,26.28,26.31,26.21,26.24,237100.0,20.7861,20.8098,20.7307,20.7544,237100.0
2009-07-22 14:40:00,26.24,26.29,26.22,26.27,176100.0,20.7544,20.794,20.7386,20.7782,176100.0
2009-07-22 14:50:00,26.27,26.33,26.25,26.26,151300.0,20.7782,20.8256,20.7624,20.7703,151300.0
2009-07-22 15:00:00,26.26,26.3,26.19,26.21,228100.0,20.7703,20.8019,20.7149,20.7307,228100.0
2009-07-22 15:10:00,26.2,26.22,26.08,26.11,256700.0,20.7228,20.7386,20.6279,20.6516,256700.0
2009-07-22 15:20:00,26.1,26.14,26.01,26.01,313700.0,20.6437,20.6754,20.5725,20.5725,313700.0
2009-07-22 15:30:00,26.01,26.13,26.0,26.13,405900.0,20.5725,20.6674,20.5646,20.6674,405900.0
2009-07-22 15:40:00,26.13,26.15,26.0,26.06,534800.0,20.6674,20.6833,20.5646,20.6121,534800.0
2009-07-22 15:50:00,26.06,26.09,25.98,26.0,1091200.0,20.6121,20.6358,20.5488,20.5646,1091200.0
2009-07-23 09:30:00,26.25,26.37,26.04,26.22,289200.0,20.7624,20.8573,20.5963,20.7386,289200.0
2009-07-23 09:40:00,26.22,26.37,26.16,26.3,220300.0,20.7386,20.8573,20.6912,20.8019,220300.0
2009-07-23 09:50:00,26.31,26.52,26.25,26.5,434900.0,20.8098,20.9759,20.7624,20.9601,434900.0
2009-07-23 10:00:00,26.51,26.94,26.48,26.83,639600.0,20.968,21.3081,20.9443,21.2211,639600.0
2009-07-23 10:10:00,26.83,27.0,26.74,26.92,380700.0,21.2211,21.3556,21.1499,21.2923,380700.0
2009-07-23 10:20:00,26.9,27.0,26.82,26.98,236400.0,21.2765,21.3556,21.2132,21.3397,236400.0
2009-07-23 10:30:00,26.98,27.34,26.92,27.22,460500.0,21.3397,21.6245,21.2923,21.5296,460500.0
2009-07-23 10:40:00,27.23,27.27,27.06,27.24,356300.0,21.5375,21.5691,21.403,21.5454,356300.0
2009-07-23 10:50:00,27.23,27.26,26.94,27.0,260900.0,21.5375,21.5612,21.3081,21.3556,260900.0
2009-07-23 11:00:00,26.99,27.04,26.98,27.0,397400.0,21.3477,21.3872,21.3397,21.3556,397400.0
2009-07-23 11:10:00,27.0,27.16,26.93,27.05,447700.0,21.3556,21.4821,21.3002,21.3951,447700.0
2009-07-23 11:20:00,27.05,27.16,27.05,27.13,137100.0,21.3951,21.4821,21.3951,21.4584,137100.0
2009-07-23 11:30:00,27.13,27.14,27.04,27.06,137300.0,21.4584,21.4663,21.3872,21.403,137300.0
2009-07-23 11:40:00,27.06,27.12,27.05,27.09,128600.0,21.403,21.4505,21.3951,21.4268,128600.0
2009-07-23 11:50:00,27.1,27.1,26.99,26.99,63400.0,21.4347,21.4347,21.3477,21.3477,63400.0
2009-07-23 12:00:00,26.99,27.04,26.96,26.99,113400.0,21.3477,21.3872,21.3239,21.3477,113400.0
2009-07-23 12:10:00,26.99,27.04,26.97,27.03,86900.0,21.3477,21.3872,21.3318,21.3793,86900.0
2009-07-23 12:20:00,27.03,27.04,27.01,27.02,104000.0,21.3793,21.3872,21.3635,21.3714,104000.0
2009-07-23 12:30:00,27.02,27.02,26.91,26.92,149900.0,21.3714,21.3714,21.2844,21.2923,149900.0
2009-07-23 12:40:00,26.93,27.03,26.92,27.01,183700.0,21.3002,21.3793,21.2923,21.3635,183700.0
2009-07-23 12:50:00,27.0,27.02,26.95,27.0,112200.0,21.3556,21.3714,21.316,21.3556,112200.0
2009-07-23 13:00:00,26.99,27.03,26.94,26.98,118900.0,21.3477,21.3793,21.3081,21.3397,118900.0
2009-07-23 13:10:00,26.98,27.0,26.96,27.0,78200.0,21.3397,21.3556,21.3239,21.3556,78200.0
2009-07-23 13:20:00,27.0,27.02,26.96,26.98,194600.0,21.3556,21.3714,21.3239,21.3397,194600.0
2009-07-23 13:30:00,26.98,27.0,26.96,26.99,137100.0,21.3397,21.3556,21.3239,21.3477,137100.0
2009-07-23 13:40:00,26.99,27.03,26.98,27.03,179900.0,21.3477,21.3793,21.3397,21.3793,179900.0
2009-07-23 13:50:00,27.02,27.05,27.02,27.02,148400.0,21.3714,21.3951,21.3714,21.3714,148400.0
2009-07-23 14:00:00,27.03,27.06,27.01,27.01,177600.0,21.3793,21.403,21.3635,21.3635,177600.0
2009-07-23 14:10:00,27.01,27.01,26.97,26.97,95600.0,21.3635,21.3635,21.3318,21.3318,95600.0
2009-07-23 14:20:00,26.98,26.98,26.93,26.93,112200.0,21.3397,21.3397,21.3002,21.3002,112200.0
2009-07-23 14:30:00,26.94,26.99,26.92,26.97,178800.0,21.3081,21.3477,21.2923,21.3318,178800.0
2009-07-23 14:40:00,26.97,27.0,26.95,26.98,198600.0,21.3318,21.3556,21.316,21.3397,198600.0
2009-07-23 14:50:00,26.98,27.06,26.98,27.05,128400.0,21.3397,21.403,21.3397,21.3951,128400.0
2009-07-23 15:00:00,27.05,27.1,27.04,27.09,189900.0,21.3951,21.4347,21.3872,21.4268,189900.0
2009-07-23 15:10:00,27.08,27.2,27.08,27.2,292200.0,21.4188,21.5138,21.4188,21.5138,292200.0
2009-07-23 15:20:00,27.19,27.2,27.1,27.15,294200.0,21.5058,21.5138,21.4347,21.4742,294200.0
2009-07-23 15:30:00,27.15,27.18,27.08,27.17,329500.0,21.4742,21.4979,21.4188,21.49,329500.0
2009-07-23 15:40:00,27.18,27.2,26.96,26.96,392000.0,21.4979,21.5138,21.3239,21.3239,392000.0
2009-07-23 15:50:00,26.96,27.06,26.93,27.04,613500.0,21.3239,21.403,21.3002,21.3872,613500.0
2009-07-24 09:30:00,27.23,27.26,26.98,27.0,323000.0,21.5375,21.5612,21.3397,21.3556,323000.0
2009-07-24 09:40:00,27.0,27.53,26.95,27.5,291900.0,21.3556,21.7748,21.316,21.751,291900.0
2009-07-24 09:50:00,27.51,27.52,27.33,27.34,501400.0,21.7589,21.7669,21.6166,21.6245,501400.0
2009-07-24 10:00:00,27.35,27.41,27.25,27.26,403000.0,21.6324,21.6799,21.5533,21.5612,403000.0
2009-07-24 10:10:00,27.27,27.29,27.09,27.13,222100.0,21.5691,21.5849,21.4268,21.4584,222100.0
2009-07-24 10:20:00,27.13,27.21,27.02,27.15,256800.0,21.4584,21.5217,21.3714,21.4742,256800.0
2009-07-24 10:30:00,27.16,27.24,27.09,27.09,130400.0,21.4821,21.5454,21.4268,21.4268,130400.0
2009-07-24 10:40:00,27.09,27.25,27.09,27.23,177400.0,21.4268,21.5533,21.4268,21.5375,177400.0
2009-07-24 10:50:00,27.23,27.25,26.0,27.13,184000.0,21.5375,21.5533,20.5646,21.4584,184000.0
2009-07-24 11:00:00,27.13,27.13,26.85,26.87,284800.0,21.4584,21.4584,21.2369,21.2527,284800.0
2009-07-24 11:10:00,26.87,26.91,26.82,26.88,228600.0,21.2527,21.2844,21.2132,21.2607,228600.0
2009-07-24 11:20:00,26.89,27.0,26.87,26.93,164000.0,21.2686,21.3556,21.2527,21.3002,164000.0
2009-07-24 11:30:00,26.93,26.97,26.85,26.93,148600.0,21.3002,21.3318,21.2369,21.3002,148600.0
2009-07-24 11:40:00,26.92,26.99,26.9,26.95,130200.0,21.2923,21.3477,21.2765,21.316,130200.0
2009-07-24 11:50:00,26.95,26.95,26.85,26.94,136500.0,21.316,21.316,21.2369,21.3081,136500.0
2009-07-24 12:00:00,26.93,26.95,26.83,26.95,146300.0,21.3002,21.316,21.2211,21.316,146300.0
2009-07-24 12:10:00,26.94,26.95,26.92,26.93,99000.0,21.3081,21.316,21.2923,21.3002,99000.0
2009-07-24 12:20:00,26.93,26.95,26.92,26.92,87300.0,21.3002,21.316,21.2923,21.2923,87300.0
2009-07-24 12:30:00,26.93,26.99,26.92,26.94,148300.0,21.3002,21.3477,21.2923,21.3081,148300.0
2009-07-24 12:40:00,26.95,26.99,26.94,26.98,62200.0,21.316,21.3477,21.3081,21.3397,62200.0
2009-07-24 12:50:00,26.98,26.99,26.87,26.87,43600.0,21.3397,21.3477,21.2527,21.2527,43600.0
2009-07-24 13:00:00,26.87,26.99,26.87,26.97,100400.0,21.2527,21.3477,21.2527,21.3318,100400.0
2009-07-24 13:10:00,26.97,27.04,26.97,27.01,98200.0,21.3318,21.3872,21.3318,21.3635,98200.0
2009-07-24 13:20:00,27.01,27.04,26.95,26.96,64200.0,21.3635,21.3872,21.316,21.3239,64200.0
2009-07-24 13:30:00,26.96,27.2,26.95,27.19,246700.0,21.3239,21.5138,21.316,21.5058,246700.0
2009-07-24 13:40:00,27.19,27.26,27.16,27.24,104800.0,21.5058,21.5612,21.4821,21.5454,104800.0
2009-07-24 13:50:00,27.24,27.32,27.24,27.3,103900.0,21.5454,21.6087,21.5454,21.5928,103900.0
2009-07-24 14:00:00,27.29,27.35,27.25,27.34,81900.0,21.5849,21.6324,21.5533,21.6245,81900.0
2009-07-24 14:10:00,27.32,27.35,27.29,27.35,180200.0,21.6087,21.6324,21.5849,21.6324,180200.0
2009-07-24 14:20:00,27.34,27.42,27.29,27.41,215100.0,21.6245,21.6878,21.5849,21.6799,215100.0
2009-07-24 14:30:00,27.41,27.44,27.41,27.43,115200.0,21.6799,21.7036,21.6799,21.6957,115200.0
2009-07-24 14:40:00,27.43,27.44,27.42,27.42,84300.0,21.6957,21.7036,21.6878,21.6878,84300.0
2009-07-24 14:50:00,27.42,27.42,27.32,27.42,169900.0,21.6878,21.6878,21.6087,21.6878,169900.0
2009-07-24 15:00:00,27.42,27.43,27.38,27.4,153100.0,21.6878,21.6957,21.6561,21.6719,153100.0
2009-07-24 15:10:00,27.4,27.46,27.39,27.44,152100.0,21.6719,21.7194,21.664,21.7036,152100.0
2009-07-24 15:20:00,27.43,27.46,27.39,27.43,213700.0,21.6957,21.7194,21.664,21.6957,213700.0
2009-07-24 15:30:00,27.42,27.43,27.3,27.3,219500.0,21.6878,21.6957,21.5928,21.5928,219500.0
2009-07-24 15:40:00,27.3,27.37,27.25,27.3,372700.0,21.5928,21.6482,21.5533,21.5928,372700.0
2009-07-24 15:50:00,27.3,27.36,27.29,27.33,627700.0,21.5928,21.6403,21.5849,21.6166,627700.0
2009-07-27 11:10:00,27.42,27.48,27.42,27.46,29500.0,21.6878,21.7352,21.6878,21.7194,29500.0
2009-07-27 11:20:00,27.46,27.52,27.43,27.46,118800.0,21.7194,21.7669,21.6957,21.7194,118800.0
2009-07-27 11:30:00,27.46,27.51,27.38,27.38,73800.0,21.7194,21.7589,21.6561,21.6561,73800.0
2009-07-27 11:40:00,27.39,27.54,27.39,27.48,84100.0,21.664,21.7827,21.664,21.7352,84100.0
2009-07-27 11:50:00,27.48,27.49,27.41,27.41,67500.0,21.7352,21.7431,21.6799,21.6799,67500.0
2009-07-27 12:00:00,27.41,27.42,27.28,27.32,103700.0,21.6799,21.6878,21.577,21.6087,103700.0
2009-07-27 12:10:00,27.31,27.34,27.28,27.33,105300.0,21.6008,21.6245,21.577,21.6166,105300.0
2009-07-27 12:20:00,27.32,27.36,27.29,27.32,86800.0,21.6087,21.6403,21.5849,21.6087,86800.0
2009-07-27 12:30:00,27.31,27.35,27.28,27.28,54600.0,21.6008,21.6324,21.577,21.577,54600.0
2009-07-27 12:40:00,27.29,27.35,27.27,27.3,87500.0,21.5849,21.6324,21.5691,21.5928,87500.0
2009-07-27 12:50:00,27.3,27.39,27.29,27.39,46200.0,21.5928,21.664,21.5849,21.664,46200.0
2009-07-27 13:00:00,27.39,27.41,27.36,27.41,53200.0,21.664,21.6799,21.6403,21.6799,53200.0
2009-07-27 13:10:00,27.41,27.45,27.39,27.41,43900.0,21.6799,21.7115,21.664,21.6799,43900.0
2009-07-27 13:20:00,27.41,27.41,27.37,27.4,54300.0,21.6799,21.6799,21.6482,21.6719,54300.0
2009-07-27 13:30:00,27.4,27.46,27.37,27.46,74400.0,21.6719,21.7194,21.6482,21.7194,74400.0
2009-07-27 13:40:00,27.46,27.53,27.45,27.47,156400.0,21.7194,21.7748,21.7115,21.7273,156400.0
2009-07-27 13:50:00,27.47,27.53,27.44,27.5,86900.0,21.7273,21.7748,21.7036,21.751,86900.0
2009-07-27 14:00:00,27.5,27.54,27.47,27.48,76400.0,21.751,21.7827,21.7273,21.7352,76400.0
2009-07-27 14:10:00,27.47,27.62,27.47,27.61,88100.0,21.7273,21.846,21.7273,21.838,88100.0
2009-07-27 14:20:00,27.61,27.62,27.54,27.59,110100.0,21.838,21.846,21.7827,21.8222,110100.0
2009-07-27 14:30:00,27.59,27.65,27.58,27.64,154600.0,21.8222,21.8697,21.8143,21.8618,154600.0
2009-07-27 14:40:00,27.64,27.7,27.58,27.7,104200.0,21.8618,21.9092,21.8143,21.9092,104200.0
2009-07-27 14:50:00,27.69,27.73,27.67,27.73,88500.0,21.9013,21.933,21.8855,21.933,88500.0
2009-07-27 15:00:00,27.74,27.78,27.68,27.7,129000.0,21.9409,21.9725,21.8934,21.9092,129000.0
2009-07-27 15:10:00,27.7,27.72,27.58,27.6,202800.0,21.9092,21.925,21.8143,21.8301,202800.0
2009-07-27 15:20:00,27.59,27.63,27.54,27.6,117600.0,21.8222,21.8539,21.7827,21.8301,117600.0
2009-07-27 15:30:00,27.59,27.6,27.52,27.55,121700.0,21.8222,21.8301,21.7669,21.7906,121700.0
2009-07-27 15:40:00,27.54,27.58,27.44,27.45,362500.0,21.7827,21.8143,21.7036,21.7115,362500.0
2009-07-27 15:50:00,27.45,27.61,27.45,27.59,566500.0,21.7115,21.838,21.7115,21.8222,566500.0
2009-07-28 09:30:00,27.78,28.31,27.46,28.17,453200.0,21.9725,22.3917,21.7194,22.281,453200.0
2009-07-28 09:40:00,28.17,28.86,28.03,28.8,723700.0,22.281,22.8267,22.1702,22.7793,723700.0
2009-07-28 09:50:00,28.79,28.82,28.48,28.78,540600.0,22.7714,22.7951,22.5262,22.7635,540600.0
2009-07-28 10:00:00,28.77,28.78,28.37,28.63,640900.0,22.7555,22.7635,22.4392,22.6448,640900.0
2009-07-28 10:10:00,28.64,28.72,28.48,28.64,291200.0,22.6527,22.716,22.5262,22.6527,291200.0
2009-07-28 10:20:00,28.64,28.65,28.44,28.5,291100.0,22.6527,22.6606,22.4945,22.542,291100.0
2009-07-28 10:30:00,28.5,28.65,28.45,28.64,167300.0,22.542,22.6606,22.5024,22.6527,167300.0
2009-07-28 10:40:00,28.63,28.65,28.55,28.64,213700.0,22.6448,22.6606,22.5815,22.6527,213700.0
2009-07-28 10:50:00,28.63,29.0,28.61,28.98,673900.0,22.6448,22.9375,22.629,22.9216,673900.0
2009-07-28 11:00:00,28.98,29.15,28.96,29.05,795200.0,22.9216,23.0561,22.9058,22.977,795200.0
2009-07-28 11:10:00,29.04,29.2,29.02,29.17,619900.0,22.9691,23.0956,22.9533,23.0719,619900.0
2009-07-28 11:20:00,29.17,29.25,29.02,29.04,460700.0,23.0719,23.1352,22.9533,22.9691,460700.0
2009-07-28 11:30:00,29.03,29.05,28.9,28.94,430100.0,22.9612,22.977,22.8584,22.89,430100.0
2009-07-28 11:40:00,28.94,29.03,28.84,28.85,469200.0,22.89,22.9612,22.8109,22.8188,469200.0
2009-07-28 11:50:00,28.85,28.9,28.8,28.86,316900.0,22.8188,22.8584,22.7793,22.8267,316900.0
2009-07-28 12:00:00,28.85,28.87,28.75,28.87,192300.0,22.8188,22.8346,22.7397,22.8346,192300.0
2009-07-28 12:10:00,28.86,29.04,28.86,29.01,304000.0,22.8267,22.9691,22.8267,22.9454,304000.0
2009-07-28 12:20:00,29.01,29.03,28.92,28.92,100700.0,22.9454,22.9612,22.8742,22.8742,100700.0
2009-07-28 12:30:00,28.92,28.96,28.88,28.9,70300.0,22.8742,22.9058,22.8425,22.8584,70300.0
2009-07-28 12:40:00,28.9,28.99,28.89,28.98,88500.0,22.8584,22.9295,22.8505,22.9216,88500.0
2009-07-28 12:50:00,28.98,29.08,28.97,29.08,125700.0,22.9216,23.0007,22.9137,23.0007,125700.0
2009-07-28 13:00:00,29.08,29.09,29.01,29.08,136700.0,23.0007,23.0086,22.9454,23.0007,136700.0
2009-07-28 13:10:00,29.07,29.17,29.07,29.09,172600.0,22.9928,23.0719,22.9928,23.0086,172600.0
2009-07-28 13:20:00,29.08,29.16,29.02,29.06,180400.0,23.0007,23.064,22.9533,22.9849,180400.0
2009-07-28 13:30:00,29.06,29.08,29.0,29.02,188200.0,22.9849,23.0007,22.9375,22.9533,188200.0
2009-07-28 13:40:00,29.02,29.02,28.95,28.98,139700.0,22.9533,22.9533,22.8979,22.9216,139700.0
2009-07-28 13:50:00,28.98,29.1,28.97,29.08,135700.0,22.9216,23.0166,22.9137,23.0007,135700.0
2009-07-28 14:00:00,29.07,29.18,29.03,29.17,155400.0,22.9928,23.0798,22.9612,23.0719,155400.0
2009-07-28 14:10:00,29.17,29.24,29.12,29.24,264800.0,23.0719,23.1273,23.0324,23.1273,264800.0
2009-07-28 14:20:00,29.24,29.29,29.2,29.24,254700.0,23.1273,23.1668,23.0956,23.1273,254700.0
2009-07-28 14:30:00,29.23,29.5,29.23,29.49,560300.0,23.1194,23.3329,23.1194,23.325,560300.0
2009-07-28 14:40:00,29.48,29.71,29.47,29.69,867100.0,23.3171,23.499,23.3092,23.4832,867100.0
2009-07-28 14:50:00,29.69,29.69,29.39,29.41,580800.0,23.4832,23.4832,23.2459,23.2617,580800.0
2009-07-28 15:00:00,29.41,29.42,29.17,29.21,852500.0,23.2617,23.2697,23.0719,23.1036,852500.0
2009-07-28 15:10:00,29.21,29.27,29.08,29.09,601100.0,23.1036,23.151,23.0007,23.0086,601100.0
2009-07-28 15:20:00,29.08,29.16,29.03,29.08,483600.0,23.0007,23.064,22.9612,23.0007,483600.0
2009-07-28 15:30:00,29.07,29.12,28.94,29.02,567800.0,22.9928,23.0324,22.89,22.9533,567800.0
2009-07-28 15:40:00,29.02,29.05,28.96,28.99,701000.0,22.9533,22.977,22.9058,22.9295,701000.0
2009-07-28 15:50:00,29.0,29.12,28.98,29.08,1307000.0,22.9375,23.0324,22.9216,23.0007,1307000.0
2009-07-29 09:30:00,28.53,29.59,28.5,29.38,879800.0,22.5657,23.4041,22.542,23.238,879800.0
2009-07-29 09:40:00,29.38,29.6,29.25,29.29,591500.0,23.238,23.412,23.1352,23.1668,591500.0
2009-07-29 09:50:00,29.3,29.3,28.92,29.1,752400.0,23.1747,23.1747,22.8742,23.0166,752400.0
2009-07-29 10:00:00,29.1,29.15,28.88,29.1,460900.0,23.0166,23.0561,22.8425,23.0166,460900.0
2009-07-29 10:10:00,29.1,29.33,29.07,29.15,370200.0,23.0166,23.1985,22.9928,23.0561,370200.0
2009-07-29 10:20:00,29.15,29.58,29.13,29.57,305200.0,23.0561,23.3962,23.0403,23.3883,305200.0
2009-07-29 10:30:00,29.57,29.58,29.33,29.41,258900.0,23.3883,23.3962,23.1985,23.2617,258900.0
2009-07-29 10:40:00,29.41,29.52,29.26,29.27,290800.0,23.2617,23.3488,23.1431,23.151,290800.0
2009-07-29 10:50:00,29.26,29.32,29.05,29.1,304700.0,23.1431,23.1906,22.977,23.0166,304700.0
2009-07-29 11:00:00,29.11,29.25,29.11,29.2,465900.0,23.0245,23.1352,23.0245,23.0956,465900.0
2009-07-29 11:10:00,29.19,29.27,29.1,29.14,439500.0,23.0877,23.151,23.0166,23.0482,439500.0
2009-07-29 11:20:00,29.15,29.29,29.11,29.27,536700.0,23.0561,23.1668,23.0245,23.151,536700.0
2009-07-29 11:30:00,29.27,29.3,29.23,29.25,170000.0,23.151,23.1747,23.1194,23.1352,170000.0
2009-07-29 11:40:00,29.25,29.31,29.17,29.26,168600.0,23.1352,23.1827,23.0719,23.1431,168600.0
2009-07-29 11:50:00,29.26,29.36,29.21,29.26,270200.0,23.1431,23.2222,23.1036,23.1431,270200.0
2009-07-29 12:00:00,29.26,29.31,29.25,29.25,202000.0,23.1431,23.1827,23.1352,23.1352,202000.0
2009-07-29 12:10:00,29.25,29.28,29.16,29.25,128600.0,23.1352,23.1589,23.064,23.1352,128600.0
2009-07-29 12:20:00,29.24,29.28,29.18,29.25,290500.0,23.1273,23.1589,23.0798,23.1352,290500.0
2009-07-29 12:30:00,29.25,29.34,29.25,29.29,153000.0,23.1352,23.2064,23.1352,23.1668,153000.0
2009-07-29 12:40:00,29.29,29.36,29.28,29.34,264100.0,23.1668,23.2222,23.1589,23.2064,264100.0
2009-07-29 12:50:00,29.34,29.39,29.34,29.36,198500.0,23.2064,23.2459,23.2064,23.2222,198500.0
2009-07-29 13:00:00,29.36,29.36,28.91,28.91,869800.0,23.2222,23.2222,22.8663,22.8663,869800.0
2009-07-29 13:10:00,28.92,28.97,28.8,28.82,416000.0,22.8742,22.9137,22.7793,22.7951,416000.0
2009-07-29 13:20:00,28.82,28.89,28.79,28.84,289200.0,22.7951,22.8505,22.7714,22.8109,289200.0
2009-07-29 13:30:00,28.84,28.9,28.72,28.87,312600.0,22.8109,22.8584,22.716,22.8346,312600.0
2009-07-29 13:40:00,28.88,28.97,28.85,28.94,340900.0,22.8425,22.9137,22.8188,22.89,340900.0
2009-07-29 13:50:00,28.94,28.94,28.82,28.9,168500.0,22.89,22.89,22.7951,22.8584,168500.0
2009-07-29 14:00:00,28.9,28.92,28.71,28.72,345900.0,22.8584,22.8742,22.7081,22.716,345900.0
2009-07-29 14:10:00,28.72,28.78,28.67,28.75,401500.0,22.716,22.7635,22.6764,22.7397,401500.0
2009-07-29 14:20:00,28.75,28.81,28.69,28.77,271700.0,22.7397,22.7872,22.6923,22.7555,271700.0
2009-07-29 14:30:00,28.77,28.78,28.62,28.62,209000.0,22.7555,22.7635,22.6369,22.6369,209000.0
2009-07-29 14:40:00,28.63,28.65,28.5,28.53,398900.0,22.6448,22.6606,22.542,22.5657,398900.0
2009-07-29 14:50:00,28.53,28.58,28.44,28.45,357900.0,22.5657,22.6053,22.4945,22.5024,357900.0
2009-07-29 15:00:00,28.45,28.62,28.32,28.35,623600.0,22.5024,22.6369,22.3996,22.4233,623600.0
2009-07-29 15:10:00,28.35,28.58,28.28,28.38,660600.0,22.4233,22.6053,22.368,22.4471,660600.0
2009-07-29 15:20:00,28.38,28.43,28.2,28.3,657600.0,22.4471,22.4866,22.3047,22.3838,657600.0
2009-07-29 15:30:00,28.29,28.48,28.28,28.43,507300.0,22.3759,22.5262,22.368,22.4866,507300.0
2009-07-29 15:40:00,28.43,28.49,28.35,28.42,542800.0,22.4866,22.5341,22.4233,22.4787,542800.0
2009-07-29 15:50:00,28.41,28.45,28.36,28.44,781100.0,22.4708,22.5024,22.4313,22.4945,781100.0
2009-07-30 09:30:00,28.84,28.96,28.59,28.75,444400.0,22.8109,22.9058,22.6132,22.7397,444400.0
2009-07-30 09:40:00,28.75,28.93,28.54,28.58,322100.0,22.7397,22.8821,22.5736,22.6053,322100.0
2009-07-30 09:50:00,28.58,28.89,28.56,28.88,275600.0,22.6053,22.8505,22.5894,22.8425,275600.0
2009-07-30 10:00:00,28.88,29.01,28.79,28.88,377300.0,22.8425,22.9454,22.7714,22.8425,377300.0
2009-07-30 10:10:00,28.88,28.88,28.72,28.84,268800.0,22.8425,22.8425,22.716,22.8109,268800.0
2009-07-30 10:20:00,28.87,28.89,28.66,28.72,225700.0,22.8346,22.8505,22.6685,22.716,225700.0
2009-07-30 10:30:00,28.73,28.83,28.64,28.77,212000.0,22.7239,22.803,22.6527,22.7555,212000.0
2009-07-30 10:40:00,28.77,29.0,28.69,28.99,311900.0,22.7555,22.9375,22.6923,22.9295,311900.0
2009-07-30 10:50:00,29.0,29.0,28.86,28.87,304500.0,22.9375,22.9375,22.8267,22.8346,304500.0
2009-07-30 11:00:00,28.87,28.91,28.65,28.65,220900.0,22.8346,22.8663,22.6606,22.6606,220900.0
2009-07-30 11:10:00,28.65,28.68,28.55,28.57,196700.0,22.6606,22.6844,22.5815,22.5974,196700.0
2009-07-30 11:20:00,28.56,28.58,28.38,28.39,260100.0,22.5894,22.6053,22.4471,22.455,260100.0
2009-07-30 11:30:00,28.39,28.42,27.86,27.86,779000.0,22.455,22.4787,22.0358,22.0358,779000.0
2009-07-30 11:40:00,27.87,27.94,27.76,27.87,592100.0,22.0437,22.0991,21.9567,22.0437,592100.0
2009-07-30 11:50:00,27.86,28.18,27.75,28.16,879300.0,22.0358,22.2889,21.9488,22.2731,879300.0
2009-07-30 12:00:00,28.15,28.26,28.11,28.2,805100.0,22.2652,22.3522,22.2335,22.3047,805100.0
2009-07-30 12:10:00,28.19,28.21,28.01,28.04,741700.0,22.2968,22.3126,22.1544,22.1782,741700.0
2009-07-30 12:20:00,28.04,28.25,28.02,28.23,280600.0,22.1782,22.3442,22.1623,22.3284,280600.0
2009-07-30 12:30:00,28.22,28.4,28.18,28.38,292600.0,22.3205,22.4629,22.2889,22.4471,292600.0
2009-07-30 12:40:00,28.38,28.4,28.3,28.36,193900.0,22.4471,22.4629,22.3838,22.4313,193900.0
2009-07-30 12:50:00,28.37,28.37,28.19,28.19,107500.0,22.4392,22.4392,22.2968,22.2968,107500.0
2009-07-30 13:00:00,28.19,28.22,28.09,28.12,319300.0,22.2968,22.3205,22.2177,22.2414,319300.0
2009-07-30 13:10:00,28.12,28.21,28.12,28.17,103000.0,22.2414,22.3126,22.2414,22.281,103000.0
2009-07-30 13:20:00,28.17,28.24,28.17,28.19,73700.0,22.281,22.3363,22.281,22.2968,73700.0
2009-07-30 13:30:00,28.18,28.27,28.18,28.22,91100.0,22.2889,22.3601,22.2889,22.3205,91100.0
2009-07-30 13:40:00,28.22,28.31,28.18,28.19,124800.0,22.3205,22.3917,22.2889,22.2968,124800.0
2009-07-30 13:50:00,28.18,28.3,28.18,28.28,156600.0,22.2889,22.3838,22.2889,22.368,156600.0
2009-07-30 14:00:00,28.28,28.35,28.27,28.31,173100.0,22.368,22.4233,22.3601,22.3917,173100.0
2009-07-30 14:10:00,28.3,28.37,28.25,28.36,264700.0,22.3838,22.4392,22.3442,22.4313,264700.0
2009-07-30 14:20:00,28.35,28.43,28.31,28.39,171400.0,22.4233,22.4866,22.3917,22.455,171400.0
2009-07-30 14:30:00,28.4,28.52,28.4,28.47,267600.0,22.4629,22.5578,22.4629,22.5183,267600.0
2009-07-30 14:40:00,28.47,28.52,28.38,28.38,170800.0,22.5183,22.5578,22.4471,22.4471,170800.0
2009-07-30 14:50:00,28.38,28.42,28.32,28.32,116600.0,22.4471,22.4787,22.3996,22.3996,116600.0
2009-07-30 15:00:00,28.33,28.45,28.32,28.35,125800.0,22.4075,22.5024,22.3996,22.4233,125800.0
2009-07-30 15:10:00,28.35,28.36,28.25,28.28,170800.0,22.4233,22.4313,22.3442,22.368,170800.0
2009-07-30 15:20:00,28.27,28.39,28.12,28.13,493800.0,22.3601,22.455,22.2414,22.2493,493800.0
2009-07-30 15:30:00,28.13,28.22,27.98,28.09,614700.0,22.2493,22.3205,22.1307,22.2177,614700.0
2009-07-30 15:40:00,28.1,28.19,28.0,28.15,610200.0,22.2256,22.2968,22.1465,22.2652,610200.0
2009-07-30 15:50:00,28.14,28.21,28.03,28.08,838400.0,22.2572,22.3126,22.1702,22.2098,838400.0
2009-07-31 09:30:00,28.08,28.08,27.74,27.92,503900.0,22.2098,22.2098,21.9409,22.0832,503900.0
2009-07-31 09:40:00,27.93,28.16,27.85,27.94,416000.0,22.0911,22.2731,22.0279,22.0991,416000.0
2009-07-31 09:50:00,27.93,28.22,27.93,28.06,391900.0,22.0911,22.3205,22.0911,22.194,391900.0
2009-07-31 10:00:00,28.06,28.08,27.79,27.88,361000.0,22.194,22.2098,21.9804,22.0516,361000.0
2009-07-31 10:10:00,27.88,28.03,27.84,27.98,171900.0,22.0516,22.1702,22.02,22.1307,171900.0
2009-07-31 10:20:00,27.98,28.06,27.88,28.02,111500.0,22.1307,22.194,22.0516,22.1623,111500.0
2009-07-31 10:30:00,28.02,28.15,27.99,28.12,146800.0,22.1623,22.2652,22.1386,22.2414,146800.0
2009-07-31 10:40:00,28.12,28.23,28.04,28.2,238000.0,22.2414,22.3284,22.1782,22.3047,238000.0
2009-07-31 10:50:00,28.2,28.25,28.19,28.22,208400.0,22.3047,22.3442,22.2968,22.3205,208400.0
2009-07-31 11:00:00,28.22,28.25,28.2,28.22,188600.0,22.3205,22.3442,22.3047,22.3205,188600.0
2009-07-31 11:10:00,28.21,28.36,28.21,28.24,321000.0,22.3126,22.4313,22.3126,22.3363,321000.0
2009-07-31 11:20:00,28.23,28.32,28.12,28.13,195000.0,22.3284,22.3996,22.2414,22.2493,195000.0
2009-07-31 11:30:00,28.11,28.13,28.03,28.04,138500.0,22.2335,22.2493,22.1702,22.1782,138500.0
2009-07-31 11:40:00,28.05,28.13,28.03,28.11,135800.0,22.1861,22.2493,22.1702,22.2335,135800.0
2009-07-31 11:50:00,28.11,28.18,28.08,28.11,66400.0,22.2335,22.2889,22.2098,22.2335,66400.0
2009-07-31 12:00:00,28.12,28.14,28.03,28.06,63600.0,22.2414,22.2572,22.1702,22.194,63600.0
2009-07-31 12:10:00,28.07,28.09,28.0,28.05,80700.0,22.2019,22.2177,22.1465,22.1861,80700.0
2009-07-31 12:20:00,28.05,28.15,28.02,28.06,67800.0,22.1861,22.2652,22.1623,22.194,67800.0
2009-07-31 12:30:00,28.05,28.05,27.93,27.93,61600.0,22.1861,22.1861,22.0911,22.0911,61600.0
2009-07-31 12:40:00,27.93,27.94,27.88,27.89,73100.0,22.0911,22.0991,22.0516,22.0595,73100.0
2009-07-31 12:50:00,27.9,27.96,27.88,27.94,54900.0,22.0674,22.1149,22.0516,22.0991,54900.0
2009-07-31 13:00:00,27.94,27.94,27.84,27.86,62400.0,22.0991,22.0991,22.02,22.0358,62400.0
2009-07-31 13:10:00,27.85,27.92,27.85,27.91,80300.0,22.0279,22.0832,22.0279,22.0753,80300.0
2009-07-31 13:20:00,27.91,28.0,27.91,28.0,69100.0,22.0753,22.1465,22.0753,22.1465,69100.0
2009-07-31 13:30:00,28.0,28.06,28.0,28.0,56000.0,22.1465,22.194,22.1465,22.1465,56000.0
2009-07-31 13:40:00,28.0,28.07,27.98,28.06,69300.0,22.1465,22.2019,22.1307,22.194,69300.0
2009-07-31 13:50:00,28.06,28.06,27.98,27.99,74900.0,22.194,22.194,22.1307,22.1386,74900.0
2009-07-31 14:00:00,27.98,28.03,27.96,27.96,149900.0,22.1307,22.1702,22.1149,22.1149,149900.0
2009-07-31 14:10:00,27.98,28.09,27.98,28.05,161700.0,22.1307,22.2177,22.1307,22.1861,161700.0
2009-07-31 14:20:00,28.04,28.06,28.0,28.03,78300.0,22.1782,22.194,22.1465,22.1702,78300.0
2009-07-31 14:30:00,28.04,28.06,27.96,28.0,103900.0,22.1782,22.194,22.1149,22.1465,103900.0
2009-07-31 14:40:00,28.0,28.0,27.91,27.94,205400.0,22.1465,22.1465,22.0753,22.0991,205400.0
2009-07-31 14:50:00,27.94,28.01,27.93,28.0,185700.0,22.0991,22.1544,22.0911,22.1465,185700.0
2009-07-31 15:00:00,28.0,28.07,27.97,28.01,114300.0,22.1465,22.2019,22.1228,22.1544,114300.0
2009-07-31 15:10:00,28.01,28.07,27.95,28.05,178500.0,22.1544,22.2019,22.107,22.1861,178500.0
2009-07-31 15:20:00,28.05,28.12,28.03,28.05,208400.0,22.1861,22.2414,22.1702,22.1861,208400.0
2009-07-31 15:30:00,28.05,28.09,28.0,28.02,201800.0,22.1861,22.2177,22.1465,22.1623,201800.0
2009-07-31 15:40:00,28.02,28.11,27.99,28.04,555000.0,22.1623,22.2335,22.1386,22.1782,555000.0
2009-07-31 15:50:00,28.03,28.1,27.94,28.02,877000.0,22.1702,22.2256,22.0991,22.1623,877000.0
2009-08-03 09:30:00,28.34,28.4,27.45,27.51,477800.0,22.4154,22.4629,21.7115,21.7589,477800.0
2009-08-03 09:40:00,27.5,27.67,27.39,27.43,460200.0,21.751,21.8855,21.664,21.6957,460200.0
2009-08-03 09:50:00,27.43,27.61,27.23,27.25,484500.0,21.6957,21.838,21.5375,21.5533,484500.0
2009-08-03 10:00:00,27.24,27.47,27.12,27.21,780300.0,21.5454,21.7273,21.4505,21.5217,780300.0
2009-08-03 10:10:00,27.22,27.29,27.07,27.19,480100.0,21.5296,21.5849,21.4109,21.5058,480100.0
2009-08-03 10:20:00,27.2,27.24,27.14,27.22,262400.0,21.5138,21.5454,21.4663,21.5296,262400.0
2009-08-03 10:30:00,27.22,27.37,27.22,27.3,360600.0,21.5296,21.6482,21.5296,21.5928,360600.0
2009-08-03 10:40:00,27.3,27.32,27.21,27.25,235000.0,21.5928,21.6087,21.5217,21.5533,235000.0
2009-08-03 10:50:00,27.25,27.42,27.24,27.41,224800.0,21.5533,21.6878,21.5454,21.6799,224800.0
2009-08-03 11:00:00,27.41,27.5,27.37,27.49,233100.0,21.6799,21.751,21.6482,21.7431,233100.0
2009-08-03 11:10:00,27.48,27.49,27.37,27.42,157600.0,21.7352,21.7431,21.6482,21.6878,157600.0
2009-08-03 11:20:00,27.42,27.44,27.34,27.41,285400.0,21.6878,21.7036,21.6245,21.6799,285400.0
2009-08-03 11:30:00,27.41,27.44,27.32,27.35,163000.0,21.6799,21.7036,21.6087,21.6324,163000.0
2009-08-03 11:40:00,27.36,27.48,27.36,27.48,224900.0,21.6403,21.7352,21.6403,21.7352,224900.0
2009-08-03 11:50:00,27.5,27.56,27.43,27.54,189300.0,21.751,21.7985,21.6957,21.7827,189300.0
2009-08-03 12:00:00,27.54,27.57,27.47,27.51,197300.0,21.7827,21.8064,21.7273,21.7589,197300.0
2009-08-03 12:10:00,27.52,27.59,27.47,27.53,169500.0,21.7669,21.8222,21.7273,21.7748,169500.0
2009-08-03 12:20:00,27.54,27.56,27.44,27.44,106300.0,21.7827,21.7985,21.7036,21.7036,106300.0
2009-08-03 12:30:00,27.44,27.48,27.38,27.46,145600.0,21.7036,21.7352,21.6561,21.7194,145600.0
2009-08-03 12:40:00,27.46,27.54,27.41,27.54,162200.0,21.7194,21.7827,21.6799,21.7827,162200.0
2009-08-03 12:50:00,27.54,27.59,27.52,27.58,97900.0,21.7827,21.8222,21.7669,21.8143,97900.0
2009-08-03 13:00:00,27.59,27.61,27.55,27.59,163300.0,21.8222,21.838,21.7906,21.8222,163300.0
2009-08-03 13:10:00,27.58,27.6,27.46,27.52,178900.0,21.8143,21.8301,21.7194,21.7669,178900.0
2009-08-03 13:20:00,27.52,27.59,27.51,27.56,101400.0,21.7669,21.8222,21.7589,21.7985,101400.0
2009-08-03 13:30:00,27.56,27.56,27.46,27.5,261100.0,21.7985,21.7985,21.7194,21.751,261100.0
2009-08-03 13:40:00,27.5,27.53,27.38,27.38,260100.0,21.751,21.7748,21.6561,21.6561,260100.0
2009-08-03 13:50:00,27.39,27.39,27.3,27.37,283000.0,21.664,21.664,21.5928,21.6482,283000.0
2009-08-03 14:00:00,27.38,27.57,27.35,27.45,260500.0,21.6561,21.8064,21.6324,21.7115,260500.0
2009-08-03 14:10:00,27.46,27.51,27.41,27.46,200600.0,21.7194,21.7589,21.6799,21.7194,200600.0
2009-08-03 14:20:00,27.46,27.58,27.45,27.58,223400.0,21.7194,21.8143,21.7115,21.8143,223400.0
2009-08-03 14:30:00,27.58,27.62,27.48,27.52,306800.0,21.8143,21.846,21.7352,21.7669,306800.0
2009-08-03 14:40:00,27.51,27.55,27.47,27.49,212900.0,21.7589,21.7906,21.7273,21.7431,212900.0
2009-08-03 14:50:00,27.49,27.5,27.41,27.42,180900.0,21.7431,21.751,21.6799,21.6878,180900.0
2009-08-03 15:00:00,27.41,27.45,27.36,27.4,297500.0,21.6799,21.7115,21.6403,21.6719,297500.0
2009-08-03 15:10:00,27.4,27.43,27.37,27.42,292400.0,21.6719,21.6957,21.6482,21.6878,292400.0
2009-08-03 15:20:00,27.42,27.46,27.39,27.46,263700.0,21.6878,21.7194,21.664,21.7194,263700.0
2009-08-03 15:30:00,27.46,27.51,27.36,27.38,369500.0,21.7194,21.7589,21.6403,21.6561,369500.0
2009-08-03 15:40:00,27.38,27.4,27.29,27.29,580100.0,21.6561,21.6719,21.5849,21.5849,580100.0
2009-08-03 15:50:00,27.29,27.37,27.28,27.33,1259100.0,21.5849,21.6482,21.577,21.6166,1259100.0
2009-08-04 09:30:00,27.19,27.35,27.0,27.35,307900.0,21.5058,21.6324,21.3556,21.6324,307900.0
2009-08-04 09:40:00,27.35,27.48,27.18,27.35,395100.0,21.6324,21.7352,21.4979,21.6324,395100.0
2009-08-04 09:50:00,27.34,27.37,27.27,27.27,188400.0,21.6245,21.6482,21.5691,21.5691,188400.0
2009-08-04 10:00:00,27.28,27.34,27.08,27.22,324000.0,21.577,21.6245,21.4188,21.5296,324000.0
2009-08-04 10:10:00,27.23,27.33,27.19,27.21,210900.0,21.5375,21.6166,21.5058,21.5217,210900.0
2009-08-04 10:20:00,27.21,27.26,27.13,27.17,168500.0,21.5217,21.5612,21.4584,21.49,168500.0
2009-08-04 10:30:00,27.16,27.25,27.12,27.21,137200.0,21.4821,21.5533,21.4505,21.5217,137200.0
2009-08-04 10:40:00,27.21,27.25,27.15,27.16,105300.0,21.5217,21.5533,21.4742,21.4821,105300.0
2009-08-04 10:50:00,27.17,27.17,27.07,27.07,112400.0,21.49,21.49,21.4109,21.4109,112400.0
2009-08-04 11:00:00,27.08,27.14,27.05,27.13,131300.0,21.4188,21.4663,21.3951,21.4584,131300.0
2009-08-04 11:10:00,27.13,27.18,27.1,27.13,114300.0,21.4584,21.4979,21.4347,21.4584,114300.0
2009-08-04 11:20:00,27.14,27.15,27.08,27.11,130400.0,21.4663,21.4742,21.4188,21.4426,130400.0
2009-08-04 11:30:00,27.11,27.2,27.11,27.17,110400.0,21.4426,21.5138,21.4426,21.49,110400.0
2009-08-04 11:40:00,27.17,27.23,27.17,27.2,148400.0,21.49,21.5375,21.49,21.5138,148400.0
2009-08-04 11:50:00,27.2,27.2,27.11,27.12,86700.0,21.5138,21.5138,21.4426,21.4505,86700.0
2009-08-04 12:00:00,27.13,27.13,27.05,27.06,103000.0,21.4584,21.4584,21.3951,21.403,103000.0
2009-08-04 12:10:00,27.07,27.07,26.96,26.98,181100.0,21.4109,21.4109,21.3239,21.3397,181100.0
2009-08-04 12:20:00,26.98,26.98,26.9,26.92,137100.0,21.3397,21.3397,21.2765,21.2923,137100.0
2009-08-04 12:30:00,26.93,26.98,26.89,26.95,157000.0,21.3002,21.3397,21.2686,21.316,157000.0
2009-08-04 12:40:00,26.95,26.97,26.9,26.92,153900.0,21.316,21.3318,21.2765,21.2923,153900.0
2009-08-04 12:50:00,26.9,26.92,26.86,26.9,128200.0,21.2765,21.2923,21.2448,21.2765,128200.0
2009-08-04 13:00:00,26.9,26.92,26.82,26.82,139700.0,21.2765,21.2923,21.2132,21.2132,139700.0
2009-08-04 13:10:00,26.83,26.84,26.76,26.78,133100.0,21.2211,21.229,21.1657,21.1816,133100.0
2009-08-04 13:20:00,26.77,26.85,26.77,26.79,168900.0,21.1736,21.2369,21.1736,21.1895,168900.0
2009-08-04 13:30:00,26.79,26.82,26.76,26.77,114100.0,21.1895,21.2132,21.1657,21.1736,114100.0
2009-08-04 13:40:00,26.76,26.79,26.66,26.66,215600.0,21.1657,21.1895,21.0866,21.0866,215600.0
2009-08-04 13:50:00,26.67,26.67,26.56,26.57,334100.0,21.0946,21.0946,21.0075,21.0155,334100.0
2009-08-04 14:00:00,26.6,26.6,26.5,26.56,344500.0,21.0392,21.0392,20.9601,21.0075,344500.0
2009-08-04 14:10:00,26.57,26.62,26.55,26.57,181600.0,21.0155,21.055,20.9996,21.0155,181600.0
2009-08-04 14:20:00,26.57,26.6,26.53,26.6,198900.0,21.0155,21.0392,20.9838,21.0392,198900.0
2009-08-04 14:30:00,26.6,26.67,26.58,26.66,205700.0,21.0392,21.0946,21.0234,21.0866,205700.0
2009-08-04 14:40:00,26.65,26.71,26.65,26.69,197100.0,21.0787,21.1262,21.0787,21.1104,197100.0
2009-08-04 14:50:00,26.7,26.75,26.66,26.73,213100.0,21.1183,21.1578,21.0866,21.142,213100.0
2009-08-04 15:00:00,26.74,26.84,26.69,26.82,262000.0,21.1499,21.229,21.1104,21.2132,262000.0
2009-08-04 15:10:00,26.83,26.85,26.79,26.83,178500.0,21.2211,21.2369,21.1895,21.2211,178500.0
2009-08-04 15:20:00,26.84,26.87,26.77,26.8,287100.0,21.229,21.2527,21.1736,21.1974,287100.0
2009-08-04 15:30:00,26.8,26.83,26.78,26.83,246400.0,21.1974,21.2211,21.1816,21.2211,246400.0
2009-08-04 15:40:00,26.83,26.92,26.82,26.88,375000.0,21.2211,21.2923,21.2132,21.2607,375000.0
2009-08-04 15:50:00,26.88,26.93,26.84,26.93,713100.0,21.2607,21.3002,21.229,21.3002,713100.0
2009-08-05 09:30:00,26.88,26.89,26.57,26.61,305800.0,21.2607,21.2686,21.0155,21.0471,305800.0
2009-08-05 09:40:00,26.6,26.72,26.5,26.62,294700.0,21.0392,21.1341,20.9601,21.055,294700.0
2009-08-05 09:50:00,26.61,26.78,26.6,26.66,229100.0,21.0471,21.1816,21.0392,21.0866,229100.0
2009-08-05 10:00:00,26.66,26.68,26.5,26.5,421300.0,21.0866,21.1025,20.9601,20.9601,421300.0
2009-08-05 10:10:00,26.5,26.51,26.27,26.35,312600.0,20.9601,20.968,20.7782,20.8414,312600.0
2009-08-05 10:20:00,26.35,26.39,26.25,26.32,235700.0,20.8414,20.8731,20.7624,20.8177,235700.0
2009-08-05 10:30:00,26.32,26.37,26.24,26.27,168200.0,20.8177,20.8573,20.7544,20.7782,168200.0
2009-08-05 10:40:00,26.28,26.33,26.2,26.2,106400.0,20.7861,20.8256,20.7228,20.7228,106400.0
2009-08-05 10:50:00,26.21,26.36,26.19,26.36,96300.0,20.7307,20.8494,20.7149,20.8494,96300.0
2009-08-05 11:00:00,26.36,26.5,26.35,26.5,88200.0,20.8494,20.9601,20.8414,20.9601,88200.0
2009-08-05 11:10:00,26.5,26.6,26.47,26.57,165700.0,20.9601,21.0392,20.9364,21.0155,165700.0
2009-08-05 11:20:00,26.57,26.61,26.46,26.53,93400.0,21.0155,21.0471,20.9285,20.9838,93400.0
2009-08-05 11:30:00,26.53,26.54,26.35,26.39,71100.0,20.9838,20.9917,20.8414,20.8731,71100.0
2009-08-05 11:40:00,26.39,26.45,26.38,26.41,83800.0,20.8731,20.9205,20.8652,20.8889,83800.0
2009-08-05 11:50:00,26.41,26.44,26.36,26.36,54500.0,20.8889,20.9126,20.8494,20.8494,54500.0
2009-08-05 12:00:00,26.36,26.36,26.24,26.25,84500.0,20.8494,20.8494,20.7544,20.7624,84500.0
2009-08-05 12:10:00,26.24,26.25,26.19,26.21,185400.0,20.7544,20.7624,20.7149,20.7307,185400.0
2009-08-05 12:20:00,26.22,26.22,26.04,26.06,273700.0,20.7386,20.7386,20.5963,20.6121,273700.0
2009-08-05 12:30:00,26.05,26.12,26.05,26.08,165200.0,20.6042,20.6595,20.6042,20.6279,165200.0
2009-08-05 12:40:00,26.08,26.2,26.08,26.18,105600.0,20.6279,20.7228,20.6279,20.707,105600.0
2009-08-05 12:50:00,26.19,26.24,26.18,26.19,107600.0,20.7149,20.7544,20.707,20.7149,107600.0
2009-08-05 13:00:00,26.19,26.25,26.15,26.17,99800.0,20.7149,20.7624,20.6833,20.6991,99800.0
2009-08-05 13:10:00,26.17,26.27,26.17,26.24,78500.0,20.6991,20.7782,20.6991,20.7544,78500.0
2009-08-05 13:20:00,26.24,26.35,26.24,26.3,104300.0,20.7544,20.8414,20.7544,20.8019,104300.0
2009-08-05 13:30:00,26.3,26.42,26.3,26.42,137700.0,20.8019,20.8968,20.8019,20.8968,137700.0
2009-08-05 13:40:00,26.41,26.47,26.41,26.45,104600.0,20.8889,20.9364,20.8889,20.9205,104600.0
2009-08-05 13:50:00,26.45,26.48,26.44,26.44,80400.0,20.9205,20.9443,20.9126,20.9126,80400.0
2009-08-05 14:00:00,26.45,26.46,26.4,26.46,86600.0,20.9205,20.9285,20.881,20.9285,86600.0
2009-08-05 14:10:00,26.46,26.49,26.44,26.45,91600.0,20.9285,20.9522,20.9126,20.9205,91600.0
2009-08-05 14:20:00,26.44,26.46,26.31,26.31,94400.0,20.9126,20.9285,20.8098,20.8098,94400.0
2009-08-05 14:30:00,26.32,26.34,26.3,26.31,130100.0,20.8177,20.8335,20.8019,20.8098,130100.0
2009-08-05 14:40:00,26.31,26.4,26.3,26.34,225100.0,20.8098,20.881,20.8019,20.8335,225100.0
2009-08-05 14:50:00,26.34,26.37,26.22,26.23,259000.0,20.8335,20.8573,20.7386,20.7465,259000.0
2009-08-05 15:00:00,26.23,26.25,26.16,26.18,332100.0,20.7465,20.7624,20.6912,20.707,332100.0
2009-08-05 15:10:00,26.18,26.27,26.17,26.26,203100.0,20.707,20.7782,20.6991,20.7703,203100.0
2009-08-05 15:20:00,26.27,26.32,26.23,26.27,256000.0,20.7782,20.8177,20.7465,20.7782,256000.0
2009-08-05 15:30:00,26.27,26.28,26.13,26.15,303400.0,20.7782,20.7861,20.6674,20.6833,303400.0
2009-08-05 15:40:00,26.14,26.16,26.12,26.15,285000.0,20.6754,20.6912,20.6595,20.6833,285000.0
2009-08-05 15:50:00,26.14,26.18,26.12,26.16,688100.0,20.6754,20.707,20.6595,20.6912,688100.0
2009-08-06 09:30:00,26.27,26.45,26.02,26.15,290300.0,20.7782,20.9205,20.5804,20.6833,290300.0
2009-08-06 09:40:00,26.14,26.16,25.69,25.7,538600.0,20.6754,20.6912,20.3194,20.3273,538600.0
2009-08-06 09:50:00,25.7,25.77,25.64,25.68,571300.0,20.3273,20.3827,20.2799,20.3115,571300.0
2009-08-06 10:00:00,25.69,25.72,25.62,25.65,441500.0,20.3194,20.3432,20.2641,20.2878,441500.0
2009-08-06 10:10:00,25.66,25.69,25.56,25.56,302500.0,20.2957,20.3194,20.2166,20.2166,302500.0
2009-08-06 10:20:00,25.57,25.69,25.55,25.57,488100.0,20.2245,20.3194,20.2087,20.2245,488100.0
2009-08-06 10:30:00,25.59,25.6,25.55,25.58,203100.0,20.2403,20.2482,20.2087,20.2324,203100.0
2009-08-06 10:40:00,25.58,25.69,25.57,25.69,167300.0,20.2324,20.3194,20.2245,20.3194,167300.0
2009-08-06 10:50:00,25.69,25.81,25.68,25.78,274600.0,20.3194,20.4143,20.3115,20.3906,274600.0
2009-08-06 11:00:00,25.77,25.9,25.77,25.84,286900.0,20.3827,20.4855,20.3827,20.4381,286900.0
2009-08-06 11:10:00,25.84,26.0,25.84,26.0,600000.0,20.4381,20.5646,20.4381,20.5646,600000.0
2009-08-06 11:20:00,25.98,26.0,25.9,25.94,140800.0,20.5488,20.5646,20.4855,20.5172,140800.0
2009-08-06 11:30:00,25.93,25.96,25.89,25.96,99600.0,20.5093,20.533,20.4776,20.533,99600.0
2009-08-06 11:40:00,25.96,25.96,25.88,25.9,110300.0,20.533,20.533,20.4697,20.4855,110300.0
2009-08-06 11:50:00,25.9,25.91,25.8,25.81,116400.0,20.4855,20.4934,20.4064,20.4143,116400.0
2009-08-06 12:00:00,25.82,25.91,25.8,25.86,134000.0,20.4222,20.4934,20.4064,20.4539,134000.0
2009-08-06 12:10:00,25.86,25.9,25.86,25.9,109100.0,20.4539,20.4855,20.4539,20.4855,109100.0
2009-08-06 12:20:00,25.9,25.99,25.85,25.86,142500.0,20.4855,20.5567,20.446,20.4539,142500.0
2009-08-06 12:30:00,25.85,25.85,25.51,25.53,399800.0,20.446,20.446,20.1771,20.1929,399800.0
2009-08-06 12:40:00,25.53,25.65,25.52,25.62,202700.0,20.1929,20.2878,20.185,20.2641,202700.0
2009-08-06 12:50:00,25.63,25.63,25.44,25.48,265800.0,20.272,20.272,20.1217,20.1533,265800.0
2009-08-06 13:00:00,25.47,25.5,25.42,25.48,292800.0,20.1454,20.1691,20.1059,20.1533,292800.0
2009-08-06 13:10:00,25.49,25.5,25.47,25.47,101800.0,20.1612,20.1691,20.1454,20.1454,101800.0
2009-08-06 13:20:00,25.48,25.59,25.47,25.57,181700.0,20.1533,20.2403,20.1454,20.2245,181700.0
2009-08-06 13:30:00,25.58,25.68,25.58,25.65,235000.0,20.2324,20.3115,20.2324,20.2878,235000.0
2009-08-06 13:40:00,25.65,25.66,25.55,25.66,165400.0,20.2878,20.2957,20.2087,20.2957,165400.0
2009-08-06 13:50:00,25.65,25.75,25.65,25.73,160500.0,20.2878,20.3669,20.2878,20.3511,160500.0
2009-08-06 14:00:00,25.73,25.74,25.61,25.64,211500.0,20.3511,20.359,20.2561,20.2799,211500.0
2009-08-06 14:10:00,25.64,25.75,25.63,25.74,119600.0,20.2799,20.3669,20.272,20.359,119600.0
2009-08-06 14:20:00,25.74,25.8,25.74,25.79,175200.0,20.359,20.4064,20.359,20.3985,175200.0
2009-08-06 14:30:00,25.78,25.82,25.72,25.81,249700.0,20.3906,20.4222,20.3432,20.4143,249700.0
2009-08-06 14:40:00,25.82,25.83,25.75,25.82,220300.0,20.4222,20.4302,20.3669,20.4222,220300.0
2009-08-06 14:50:00,25.82,25.87,25.81,25.83,143200.0,20.4222,20.4618,20.4143,20.4302,143200.0
2009-08-06 15:00:00,25.83,25.86,25.77,25.78,205000.0,20.4302,20.4539,20.3827,20.3906,205000.0
2009-08-06 15:10:00,25.78,25.9,25.73,25.89,163200.0,20.3906,20.4855,20.3511,20.4776,163200.0
2009-08-06 15:20:00,25.9,25.91,25.86,25.9,185600.0,20.4855,20.4934,20.4539,20.4855,185600.0
2009-08-06 15:30:00,25.9,25.96,25.87,25.96,286100.0,20.4855,20.533,20.4618,20.533,286100.0
2009-08-06 15:40:00,25.96,26.04,25.96,26.03,479000.0,20.533,20.5963,20.533,20.5883,479000.0
2009-08-06 15:50:00,26.03,26.04,25.95,25.96,598800.0,20.5883,20.5963,20.5251,20.533,598800.0
2009-08-07 09:30:00,26.08,26.49,26.06,26.4,347200.0,20.6279,20.9522,20.6121,20.881,347200.0
2009-08-07 09:40:00,26.42,26.42,26.14,26.21,299400.0,20.8968,20.8968,20.6754,20.7307,299400.0
2009-08-07 09:50:00,26.2,26.37,26.14,26.35,197400.0,20.7228,20.8573,20.6754,20.8414,197400.0
2009-08-07 10:00:00,26.34,26.34,26.06,26.08,248200.0,20.8335,20.8335,20.6121,20.6279,248200.0
2009-08-07 10:10:00,26.08,26.22,26.07,26.14,198200.0,20.6279,20.7386,20.62,20.6754,198200.0
2009-08-07 10:20:00,26.13,26.19,26.1,26.15,117600.0,20.6674,20.7149,20.6437,20.6833,117600.0
2009-08-07 10:30:00,26.16,26.25,26.08,26.16,218800.0,20.6912,20.7624,20.6279,20.6912,218800.0
2009-08-07 10:40:00,26.16,26.19,26.05,26.06,218400.0,20.6912,20.7149,20.6042,20.6121,218400.0
2009-08-07 10:50:00,26.06,26.26,26.05,26.24,130600.0,20.6121,20.7703,20.6042,20.7544,130600.0
2009-08-07 11:00:00,26.24,26.26,26.14,26.2,166800.0,20.7544,20.7703,20.6754,20.7228,166800.0
2009-08-07 11:10:00,26.2,26.24,26.14,26.17,107100.0,20.7228,20.7544,20.6754,20.6991,107100.0
2009-08-07 11:20:00,26.17,26.17,26.14,26.15,211400.0,20.6991,20.6991,20.6754,20.6833,211400.0
2009-08-07 11:30:00,26.14,26.19,26.13,26.15,352300.0,20.6754,20.7149,20.6674,20.6833,352300.0
2009-08-07 11:40:00,26.15,26.16,25.99,26.06,230600.0,20.6833,20.6912,20.5567,20.6121,230600.0
2009-08-07 11:50:00,26.06,26.14,26.05,26.11,109000.0,20.6121,20.6754,20.6042,20.6516,109000.0
2009-08-07 12:00:00,26.12,26.2,26.11,26.18,137700.0,20.6595,20.7228,20.6516,20.707,137700.0
2009-08-07 12:10:00,26.18,26.24,26.17,26.2,98600.0,20.707,20.7544,20.6991,20.7228,98600.0
2009-08-07 12:20:00,26.2,26.23,26.18,26.23,72300.0,20.7228,20.7465,20.707,20.7465,72300.0
2009-08-07 12:30:00,26.23,26.28,26.22,26.27,142600.0,20.7465,20.7861,20.7386,20.7782,142600.0
2009-08-07 12:40:00,26.27,26.28,26.24,26.27,127800.0,20.7782,20.7861,20.7544,20.7782,127800.0
2009-08-07 12:50:00,26.28,26.35,26.27,26.32,124400.0,20.7861,20.8414,20.7782,20.8177,124400.0
2009-08-07 13:00:00,26.32,26.42,26.32,26.4,177800.0,20.8177,20.8968,20.8177,20.881,177800.0
2009-08-07 13:10:00,26.41,26.45,26.38,26.42,132500.0,20.8889,20.9205,20.8652,20.8968,132500.0
2009-08-07 13:20:00,26.43,26.53,26.43,26.5,215300.0,20.9047,20.9838,20.9047,20.9601,215300.0
2009-08-07 13:30:00,26.5,26.63,26.5,26.57,278800.0,20.9601,21.0629,20.9601,21.0155,278800.0
2009-08-07 13:40:00,26.58,26.62,26.55,26.61,177200.0,21.0234,21.055,20.9996,21.0471,177200.0
2009-08-07 13:50:00,26.62,26.65,26.6,26.63,128000.0,21.055,21.0787,21.0392,21.0629,128000.0
2009-08-07 14:00:00,26.63,26.64,26.55,26.57,139700.0,21.0629,21.0708,20.9996,21.0155,139700.0
2009-08-07 14:10:00,26.57,26.57,26.48,26.48,132800.0,21.0155,21.0155,20.9443,20.9443,132800.0
2009-08-07 14:20:00,26.49,26.54,26.42,26.44,213500.0,20.9522,20.9917,20.8968,20.9126,213500.0
2009-08-07 14:30:00,26.44,26.5,26.42,26.46,138100.0,20.9126,20.9601,20.8968,20.9285,138100.0
2009-08-07 14:40:00,26.47,26.51,26.44,26.48,139500.0,20.9364,20.968,20.9126,20.9443,139500.0
2009-08-07 14:50:00,26.48,26.54,26.48,26.53,80500.0,20.9443,20.9917,20.9443,20.9838,80500.0
2009-08-07 15:00:00,26.54,26.57,26.51,26.56,255400.0,20.9917,21.0155,20.968,21.0075,255400.0
2009-08-07 15:10:00,26.56,26.6,26.52,26.59,251300.0,21.0075,21.0392,20.9759,21.0313,251300.0
2009-08-07 15:20:00,26.59,26.61,26.51,26.6,248200.0,21.0313,21.0471,20.968,21.0392,248200.0
2009-08-07 15:30:00,26.6,26.61,26.52,26.61,447800.0,21.0392,21.0471,20.9759,21.0471,447800.0
2009-08-07 15:40:00,26.6,26.61,26.43,26.44,456500.0,21.0392,21.0471,20.9047,20.9126,456500.0
2009-08-07 15:50:00,26.44,26.55,26.44,26.48,660500.0,20.9126,20.9996,20.9126,20.9443,660500.0
2009-08-10 09:30:00,26.47,26.63,26.18,26.37,332800.0,20.9364,21.0629,20.707,20.8573,332800.0
2009-08-10 09:40:00,26.37,26.8,26.37,26.76,456600.0,20.8573,21.1974,20.8573,21.1657,456600.0
2009-08-10 09:50:00,26.76,26.85,26.65,26.68,368900.0,21.1657,21.2369,21.0787,21.1025,368900.0
2009-08-10 10:00:00,26.67,26.79,26.59,26.79,348700.0,21.0946,21.1895,21.0313,21.1895,348700.0
2009-08-10 10:10:00,26.79,26.85,26.74,26.78,243700.0,21.1895,21.2369,21.1499,21.1816,243700.0
2009-08-10 10:20:00,26.77,26.84,26.72,26.84,156200.0,21.1736,21.229,21.1341,21.229,156200.0
2009-08-10 10:30:00,26.84,26.95,26.8,26.81,185300.0,21.229,21.316,21.1974,21.2053,185300.0
2009-08-10 10:40:00,26.82,26.99,26.79,26.94,200700.0,21.2132,21.3477,21.1895,21.3081,200700.0
2009-08-10 10:50:00,26.93,27.0,26.86,26.89,223300.0,21.3002,21.3556,21.2448,21.2686,223300.0
2009-08-10 11:00:00,26.88,26.92,26.75,26.79,139700.0,21.2607,21.2923,21.1578,21.1895,139700.0
2009-08-10 11:10:00,26.79,26.98,26.79,26.97,224600.0,21.1895,21.3397,21.1895,21.3318,224600.0
2009-08-10 11:20:00,26.97,26.98,26.9,26.98,148600.0,21.3318,21.3397,21.2765,21.3397,148600.0
2009-08-10 11:30:00,26.98,27.02,26.92,27.0,147500.0,21.3397,21.3714,21.2923,21.3556,147500.0
2009-08-10 11:40:00,27.01,27.01,26.95,26.96,95300.0,21.3635,21.3635,21.316,21.3239,95300.0
2009-08-10 11:50:00,26.96,27.04,26.96,26.98,128200.0,21.3239,21.3872,21.3239,21.3397,128200.0
2009-08-10 12:00:00,26.99,27.03,26.87,26.88,173900.0,21.3477,21.3793,21.2527,21.2607,173900.0
2009-08-10 12:10:00,26.87,26.91,26.83,26.9,75800.0,21.2527,21.2844,21.2211,21.2765,75800.0
2009-08-10 12:20:00,26.9,26.9,26.82,26.86,91200.0,21.2765,21.2765,21.2132,21.2448,91200.0
2009-08-10 12:30:00,26.85,26.89,26.79,26.85,90500.0,21.2369,21.2686,21.1895,21.2369,90500.0
2009-08-10 12:40:00,26.85,26.94,26.84,26.9,117800.0,21.2369,21.3081,21.229,21.2765,117800.0
2009-08-10 12:50:00,26.91,26.96,26.9,26.95,94600.0,21.2844,21.3239,21.2765,21.316,94600.0
2009-08-10 13:00:00,26.94,26.96,26.89,26.89,95100.0,21.3081,21.3239,21.2686,21.2686,95100.0
2009-08-10 13:10:00,26.89,26.96,26.88,26.95,131300.0,21.2686,21.3239,21.2607,21.316,131300.0
2009-08-10 13:20:00,26.95,26.97,26.93,26.96,140300.0,21.316,21.3318,21.3002,21.3239,140300.0
2009-08-10 13:30:00,26.97,26.97,26.92,26.92,90000.0,21.3318,21.3318,21.2923,21.2923,90000.0
2009-08-10 13:40:00,26.91,27.02,26.91,26.99,79200.0,21.2844,21.3714,21.2844,21.3477,79200.0
2009-08-10 13:50:00,26.99,27.04,26.99,27.02,132800.0,21.3477,21.3872,21.3477,21.3714,132800.0
2009-08-10 14:00:00,27.02,27.02,26.93,26.99,97200.0,21.3714,21.3714,21.3002,21.3477,97200.0
2009-08-10 14:10:00,26.98,26.99,26.89,26.93,154500.0,21.3397,21.3477,21.2686,21.3002,154500.0
2009-08-10 14:20:00,26.93,27.01,26.93,26.98,171800.0,21.3002,21.3635,21.3002,21.3397,171800.0
2009-08-10 14:30:00,26.98,27.01,26.94,26.98,83300.0,21.3397,21.3635,21.3081,21.3397,83300.0
2009-08-10 14:40:00,26.98,27.02,26.97,26.97,85000.0,21.3397,21.3714,21.3318,21.3318,85000.0
2009-08-10 14:50:00,26.98,27.0,26.87,27.0,146500.0,21.3397,21.3556,21.2527,21.3556,146500.0
2009-08-10 15:00:00,27.0,27.05,26.97,26.99,275200.0,21.3556,21.3951,21.3318,21.3477,275200.0
2009-08-10 15:10:00,26.99,27.04,26.96,27.04,206700.0,21.3477,21.3872,21.3239,21.3872,206700.0
2009-08-10 15:20:00,27.04,27.13,27.01,27.11,233800.0,21.3872,21.4584,21.3635,21.4426,233800.0
2009-08-10 15:30:00,27.11,27.14,27.02,27.09,299100.0,21.4426,21.4663,21.3714,21.4268,299100.0
2009-08-10 15:40:00,27.09,27.09,27.01,27.05,244500.0,21.4268,21.4268,21.3635,21.3951,244500.0
2009-08-10 15:50:00,27.06,27.1,27.01,27.08,531900.0,21.403,21.4347,21.3635,21.4188,531900.0
2009-08-11 09:30:00,27.06,27.37,26.8,27.37,502500.0,21.403,21.6482,21.1974,21.6482,502500.0
2009-08-11 09:40:00,27.35,27.72,27.34,27.58,500400.0,21.6324,21.925,21.6245,21.8143,500400.0
2009-08-11 09:50:00,27.58,27.59,27.2,27.47,281400.0,21.8143,21.8222,21.5138,21.7273,281400.0
2009-08-11 10:00:00,27.48,27.48,27.28,27.31,193800.0,21.7352,21.7352,21.577,21.6008,193800.0
2009-08-11 10:10:00,27.31,27.37,27.22,27.23,186900.0,21.6008,21.6482,21.5296,21.5375,186900.0
2009-08-11 10:20:00,27.23,27.24,27.07,27.1,256600.0,21.5375,21.5454,21.4109,21.4347,256600.0
2009-08-11 10:30:00,27.1,27.34,27.1,27.27,295600.0,21.4347,21.6245,21.4347,21.5691,295600.0
2009-08-11 10:40:00,27.27,27.38,27.25,27.33,173700.0,21.5691,21.6561,21.5533,21.6166,173700.0
2009-08-11 10:50:00,27.33,27.43,27.32,27.42,169200.0,21.6166,21.6957,21.6087,21.6878,169200.0
2009-08-11 11:00:00,27.42,27.5,27.36,27.47,237500.0,21.6878,21.751,21.6403,21.7273,237500.0
2009-08-11 11:10:00,27.47,27.5,27.29,27.31,228000.0,21.7273,21.751,21.5849,21.6008,228000.0
2009-08-11 11:20:00,27.31,27.49,27.29,27.49,203900.0,21.6008,21.7431,21.5849,21.7431,203900.0
2009-08-11 11:30:00,27.48,27.5,27.37,27.37,150400.0,21.7352,21.751,21.6482,21.6482,150400.0
2009-08-11 11:40:00,27.37,27.47,27.36,27.47,148100.0,21.6482,21.7273,21.6403,21.7273,148100.0
2009-08-11 11:50:00,27.46,27.54,27.46,27.52,114200.0,21.7194,21.7827,21.7194,21.7669,114200.0
2009-08-11 12:00:00,27.52,27.54,27.46,27.47,111600.0,21.7669,21.7827,21.7194,21.7273,111600.0
2009-08-11 12:10:00,27.47,27.54,27.47,27.53,136800.0,21.7273,21.7827,21.7273,21.7748,136800.0
2009-08-11 12:20:00,27.52,27.53,27.49,27.52,198500.0,21.7669,21.7748,21.7431,21.7669,198500.0
2009-08-11 12:30:00,27.53,27.56,27.44,27.48,123300.0,21.7748,21.7985,21.7036,21.7352,123300.0
2009-08-11 12:40:00,27.47,27.55,27.41,27.5,239200.0,21.7273,21.7906,21.6799,21.751,239200.0
2009-08-11 12:50:00,27.5,27.51,27.45,27.49,147200.0,21.751,21.7589,21.7115,21.7431,147200.0
2009-08-11 13:00:00,27.48,27.5,27.47,27.47,86600.0,21.7352,21.751,21.7273,21.7273,86600.0
2009-08-11 13:10:00,27.47,27.48,27.39,27.44,300700.0,21.7273,21.7352,21.664,21.7036,300700.0
2009-08-11 13:20:00,27.44,27.46,27.41,27.41,163800.0,21.7036,21.7194,21.6799,21.6799,163800.0
2009-08-11 13:30:00,27.41,27.43,27.39,27.4,158300.0,21.6799,21.6957,21.664,21.6719,158300.0
2009-08-11 13:40:00,27.4,27.48,27.39,27.43,223200.0,21.6719,21.7352,21.664,21.6957,223200.0
2009-08-11 13:50:00,27.43,27.47,27.42,27.43,139700.0,21.6957,21.7273,21.6878,21.6957,139700.0
2009-08-11 14:00:00,27.44,27.54,27.43,27.54,151700.0,21.7036,21.7827,21.6957,21.7827,151700.0
2009-08-11 14:10:00,27.53,27.59,27.48,27.56,348900.0,21.7748,21.8222,21.7352,21.7985,348900.0
2009-08-11 14:20:00,27.57,27.62,27.5,27.51,269600.0,21.8064,21.846,21.751,21.7589,269600.0
2009-08-11 14:30:00,27.5,27.55,27.47,27.54,312600.0,21.751,21.7906,21.7273,21.7827,312600.0
2009-08-11 14:40:00,27.53,27.57,27.5,27.56,288300.0,21.7748,21.8064,21.751,21.7985,288300.0
2009-08-11 14:50:00,27.56,27.74,27.55,27.73,373000.0,21.7985,21.9409,21.7906,21.933,373000.0
2009-08-11 15:00:00,27.74,27.8,27.73,27.77,479200.0,21.9409,21.9883,21.933,21.9646,479200.0
2009-08-11 15:10:00,27.78,27.78,27.72,27.75,313400.0,21.9725,21.9725,21.925,21.9488,313400.0
2009-08-11 15:20:00,27.75,27.85,27.75,27.84,403200.0,21.9488,22.0279,21.9488,22.02,403200.0
2009-08-11 15:30:00,27.84,27.96,27.82,27.91,615900.0,22.02,22.1149,22.0041,22.0753,615900.0
2009-08-11 15:40:00,27.91,27.91,27.81,27.84,719900.0,22.0753,22.0753,21.9962,22.02,719900.0
2009-08-11 15:50:00,27.83,27.88,27.79,27.81,1152700.0,22.0121,22.0516,21.9804,21.9962,1152700.0
2009-08-12 09:30:00,27.76,27.81,27.5,27.56,239800.0,21.9567,21.9962,21.751,21.7985,239800.0
2009-08-12 09:40:00,27.58,27.98,27.56,27.59,377400.0,21.8143,22.1307,21.7985,21.8222,377400.0
2009-08-12 09:50:00,27.59,27.69,27.55,27.61,252200.0,21.8222,21.9013,21.7906,21.838,252200.0
2009-08-12 10:00:00,27.62,27.73,27.62,27.66,346500.0,21.846,21.933,21.846,21.8776,346500.0
2009-08-12 10:10:00,27.66,27.78,27.63,27.67,139100.0,21.8776,21.9725,21.8539,21.8855,139100.0
2009-08-12 10:20:00,27.67,27.87,27.66,27.87,110000.0,21.8855,22.0437,21.8776,22.0437,110000.0
2009-08-12 10:30:00,27.86,27.9,27.81,27.85,126800.0,22.0358,22.0674,21.9962,22.0279,126800.0
2009-08-12 10:40:00,27.85,27.88,27.8,27.82,113500.0,22.0279,22.0516,21.9883,22.0041,113500.0
2009-08-12 10:50:00,27.81,27.85,27.8,27.83,85700.0,21.9962,22.0279,21.9883,22.0121,85700.0
2009-08-12 11:00:00,27.82,27.85,27.75,27.76,129200.0,22.0041,22.0279,21.9488,21.9567,129200.0
2009-08-12 11:10:00,27.76,27.78,27.7,27.72,142700.0,21.9567,21.9725,21.9092,21.925,142700.0
2009-08-12 11:20:00,27.71,27.8,27.71,27.76,113500.0,21.9171,21.9883,21.9171,21.9567,113500.0
2009-08-12 11:30:00,27.76,27.95,27.76,27.92,164000.0,21.9567,22.107,21.9567,22.0832,164000.0
2009-08-12 11:40:00,27.92,28.04,27.89,28.02,139800.0,22.0832,22.1782,22.0595,22.1623,139800.0
2009-08-12 11:50:00,28.03,28.12,28.0,28.09,172500.0,22.1702,22.2414,22.1465,22.2177,172500.0
2009-08-12 12:00:00,28.08,28.12,28.02,28.04,97700.0,22.2098,22.2414,22.1623,22.1782,97700.0
2009-08-12 12:10:00,28.03,28.05,27.97,27.97,95700.0,22.1702,22.1861,22.1228,22.1228,95700.0
2009-08-12 12:20:00,27.97,27.99,27.96,27.97,73400.0,22.1228,22.1386,22.1149,22.1228,73400.0
2009-08-12 12:30:00,27.97,27.97,27.85,27.87,185500.0,22.1228,22.1228,22.0279,22.0437,185500.0
2009-08-12 12:40:00,27.87,27.87,27.79,27.79,79600.0,22.0437,22.0437,21.9804,21.9804,79600.0
2009-08-12 12:50:00,27.8,27.88,27.78,27.8,188500.0,21.9883,22.0516,21.9725,21.9883,188500.0
2009-08-12 13:00:00,27.8,27.85,27.76,27.79,132400.0,21.9883,22.0279,21.9567,21.9804,132400.0
2009-08-12 13:10:00,27.79,27.88,27.79,27.8,101100.0,21.9804,22.0516,21.9804,21.9883,101100.0
2009-08-12 13:20:00,27.8,27.89,27.8,27.83,56300.0,21.9883,22.0595,21.9883,22.0121,56300.0
2009-08-12 13:30:00,27.83,27.86,27.8,27.8,47300.0,22.0121,22.0358,21.9883,21.9883,47300.0
2009-08-12 13:40:00,27.8,27.81,27.77,27.78,55500.0,21.9883,21.9962,21.9646,21.9725,55500.0
2009-08-12 13:50:00,27.78,27.83,27.77,27.82,59300.0,21.9725,22.0121,21.9646,22.0041,59300.0
2009-08-12 14:00:00,27.81,27.85,27.78,27.83,86700.0,21.9962,22.0279,21.9725,22.0121,86700.0
2009-08-12 14:10:00,27.83,27.91,27.75,27.84,158400.0,22.0121,22.0753,21.9488,22.02,158400.0
2009-08-12 14:20:00,27.85,27.89,27.75,27.75,77200.0,22.0279,22.0595,21.9488,21.9488,77200.0
2009-08-12 14:30:00,27.75,27.87,27.73,27.81,112100.0,21.9488,22.0437,21.933,21.9962,112100.0
2009-08-12 14:40:00,27.81,27.91,27.77,27.89,125300.0,21.9962,22.0753,21.9646,22.0595,125300.0
2009-08-12 14:50:00,27.89,28.08,27.87,28.07,187600.0,22.0595,22.2098,22.0437,22.2019,187600.0
2009-08-12 15:00:00,28.07,28.11,28.0,28.0,275100.0,22.2019,22.2335,22.1465,22.1465,275100.0
2009-08-12 15:10:00,27.99,28.0,27.91,27.94,153300.0,22.1386,22.1465,22.0753,22.0991,153300.0
2009-08-12 15:20:00,27.95,27.97,27.87,27.91,128700.0,22.107,22.1228,22.0437,22.0753,128700.0
2009-08-12 15:30:00,27.91,27.99,27.87,27.95,228300.0,22.0753,22.1386,22.0437,22.107,228300.0
2009-08-12 15:40:00,27.95,27.99,27.9,27.94,394000.0,22.107,22.1386,22.0674,22.0991,394000.0
2009-08-12 15:50:00,27.95,27.96,27.78,27.79,658000.0,22.107,22.1149,21.9725,21.9804,658000.0
2009-08-13 09:30:00,27.64,27.67,27.37,27.45,276400.0,21.8618,21.8855,21.6482,21.7115,276400.0
2009-08-13 09:40:00,27.45,27.49,27.35,27.37,213900.0,21.7115,21.7431,21.6324,21.6482,213900.0
2009-08-13 09:50:00,27.38,27.56,27.35,27.5,184800.0,21.6561,21.7985,21.6324,21.751,184800.0
2009-08-13 10:00:00,27.53,27.53,27.34,27.4,152600.0,21.7748,21.7748,21.6245,21.6719,152600.0
2009-08-13 10:10:00,27.4,27.49,27.31,27.34,142700.0,21.6719,21.7431,21.6008,21.6245,142700.0
2009-08-13 10:20:00,27.34,27.4,27.28,27.33,165400.0,21.6245,21.6719,21.577,21.6166,165400.0
2009-08-13 10:30:00,27.33,27.33,27.19,27.29,160800.0,21.6166,21.6166,21.5058,21.5849,160800.0
2009-08-13 10:40:00,27.3,27.46,27.29,27.46,241800.0,21.5928,21.7194,21.5849,21.7194,241800.0
2009-08-13 10:50:00,27.46,27.69,27.44,27.63,243400.0,21.7194,21.9013,21.7036,21.8539,243400.0
2009-08-13 11:00:00,27.64,27.83,27.62,27.82,294200.0,21.8618,22.0121,21.846,22.0041,294200.0
2009-08-13 11:10:00,27.83,27.88,27.71,27.72,193400.0,22.0121,22.0516,21.9171,21.925,193400.0
2009-08-13 11:20:00,27.71,27.73,27.56,27.56,97300.0,21.9171,21.933,21.7985,21.7985,97300.0
2009-08-13 11:30:00,27.56,27.59,27.52,27.56,91200.0,21.7985,21.8222,21.7669,21.7985,91200.0
2009-08-13 11:40:00,27.56,27.69,27.55,27.66,124600.0,21.7985,21.9013,21.7906,21.8776,124600.0
2009-08-13 11:50:00,27.64,27.71,27.64,27.68,123200.0,21.8618,21.9171,21.8618,21.8934,123200.0
2009-08-13 12:00:00,27.68,27.82,27.67,27.78,73500.0,21.8934,22.0041,21.8855,21.9725,73500.0
2009-08-13 12:10:00,27.79,27.94,27.78,27.9,109500.0,21.9804,22.0991,21.9725,22.0674,109500.0
2009-08-13 12:20:00,27.9,27.9,27.81,27.86,136000.0,22.0674,22.0674,21.9962,22.0358,136000.0
2009-08-13 12:30:00,27.86,27.97,27.85,27.97,117600.0,22.0358,22.1228,22.0279,22.1228,117600.0
2009-08-13 12:40:00,27.95,28.01,27.91,27.93,168600.0,22.107,22.1544,22.0753,22.0911,168600.0
2009-08-13 12:50:00,27.92,27.99,27.9,27.96,128800.0,22.0832,22.1386,22.0674,22.1149,128800.0
2009-08-13 13:00:00,27.95,28.15,27.93,28.09,149500.0,22.107,22.2652,22.0911,22.2177,149500.0
2009-08-13 13:10:00,28.09,28.13,27.96,27.99,119200.0,22.2177,22.2493,22.1149,22.1386,119200.0
2009-08-13 13:20:00,27.99,28.01,27.93,27.93,76700.0,22.1386,22.1544,22.0911,22.0911,76700.0
2009-08-13 13:30:00,27.93,28.01,27.93,27.96,148200.0,22.0911,22.1544,22.0911,22.1149,148200.0
2009-08-13 13:40:00,27.97,28.01,27.95,27.99,105200.0,22.1228,22.1544,22.107,22.1386,105200.0
2009-08-13 13:50:00,27.99,27.99,27.86,27.88,107700.0,22.1386,22.1386,22.0358,22.0516,107700.0
2009-08-13 14:00:00,27.88,27.9,27.8,27.84,104300.0,22.0516,22.0674,21.9883,22.02,104300.0
2009-08-13 14:10:00,27.83,27.86,27.78,27.81,178400.0,22.0121,22.0358,21.9725,21.9962,178400.0
2009-08-13 14:20:00,27.8,27.86,27.78,27.83,98900.0,21.9883,22.0358,21.9725,22.0121,98900.0
2009-08-13 14:30:00,27.83,27.93,27.83,27.88,207100.0,22.0121,22.0911,22.0121,22.0516,207100.0
2009-08-13 14:40:00,27.88,28.06,27.88,28.04,164200.0,22.0516,22.194,22.0516,22.1782,164200.0
2009-08-13 14:50:00,28.05,28.07,28.01,28.04,114200.0,22.1861,22.2019,22.1544,22.1782,114200.0
2009-08-13 15:00:00,28.04,28.1,28.02,28.08,138500.0,22.1782,22.2256,22.1623,22.2098,138500.0
2009-08-13 15:10:00,28.08,28.16,28.07,28.13,193900.0,22.2098,22.2731,22.2019,22.2493,193900.0
2009-08-13 15:20:00,28.13,28.21,28.12,28.21,213200.0,22.2493,22.3126,22.2414,22.3126,213200.0
2009-08-13 15:30:00,28.21,28.25,28.19,28.2,398100.0,22.3126,22.3442,22.2968,22.3047,398100.0
2009-08-13 15:40:00,28.2,28.33,28.2,28.32,450800.0,22.3047,22.4075,22.3047,22.3996,450800.0
2009-08-13 15:50:00,28.32,28.42,28.29,28.35,1003100.0,22.3996,22.4787,22.3759,22.4233,1003100.0
2009-08-14 09:30:00,28.08,28.49,28.06,28.36,254700.0,22.2098,22.5341,22.194,22.4313,254700.0
2009-08-14 09:40:00,28.36,28.46,28.2,28.24,271000.0,22.4313,22.5103,22.3047,22.3363,271000.0
2009-08-14 09:50:00,28.25,28.25,27.8,27.86,315400.0,22.3442,22.3442,21.9883,22.0358,315400.0
2009-08-14 10:00:00,27.85,27.9,27.65,27.73,280700.0,22.0279,22.0674,21.8697,21.933,280700.0
2009-08-14 10:10:00,27.74,27.81,27.61,27.78,197700.0,21.9409,21.9962,21.838,21.9725,197700.0
2009-08-14 10:20:00,27.77,27.93,27.75,27.9,140300.0,21.9646,22.0911,21.9488,22.0674,140300.0
2009-08-14 10:30:00,27.9,28.01,27.85,27.96,122000.0,22.0674,22.1544,22.0279,22.1149,122000.0
2009-08-14 10:40:00,27.97,27.97,27.82,27.84,93800.0,22.1228,22.1228,22.0041,22.02,93800.0
2009-08-14 10:50:00,27.83,27.89,27.76,27.87,95900.0,22.0121,22.0595,21.9567,22.0437,95900.0
2009-08-14 11:00:00,27.88,27.95,27.83,27.92,130900.0,22.0516,22.107,22.0121,22.0832,130900.0
2009-08-14 11:10:00,27.92,27.96,27.83,27.84,124200.0,22.0832,22.1149,22.0121,22.02,124200.0
2009-08-14 11:20:00,27.85,27.93,27.83,27.85,111100.0,22.0279,22.0911,22.0121,22.0279,111100.0
2009-08-14 11:30:00,27.85,27.99,27.8,27.99,181300.0,22.0279,22.1386,21.9883,22.1386,181300.0
2009-08-14 11:40:00,27.98,28.09,27.97,28.09,93000.0,22.1307,22.2177,22.1228,22.2177,93000.0
2009-08-14 11:50:00,28.08,28.14,28.06,28.11,145500.0,22.2098,22.2572,22.194,22.2335,145500.0
2009-08-14 12:00:00,28.1,28.11,28.05,28.11,103300.0,22.2256,22.2335,22.1861,22.2335,103300.0
2009-08-14 12:10:00,28.1,28.11,28.0,28.03,62100.0,22.2256,22.2335,22.1465,22.1702,62100.0
2009-08-14 12:20:00,28.04,28.04,27.88,27.89,69200.0,22.1782,22.1782,22.0516,22.0595,69200.0
2009-08-14 12:30:00,27.89,27.93,27.88,27.93,30000.0,22.0595,22.0911,22.0516,22.0911,30000.0
2009-08-14 12:40:00,27.93,27.95,27.87,27.88,85000.0,22.0911,22.107,22.0437,22.0516,85000.0
2009-08-14 12:50:00,27.88,27.9,27.83,27.88,84700.0,22.0516,22.0674,22.0121,22.0516,84700.0
2009-08-14 13:00:00,27.88,27.88,27.8,27.82,52800.0,22.0516,22.0516,21.9883,22.0041,52800.0
2009-08-14 13:10:00,27.82,27.89,27.81,27.86,63700.0,22.0041,22.0595,21.9962,22.0358,63700.0
2009-08-14 13:20:00,27.86,27.87,27.74,27.75,99800.0,22.0358,22.0437,21.9409,21.9488,99800.0
2009-08-14 13:30:00,27.75,27.75,27.67,27.71,99400.0,21.9488,21.9488,21.8855,21.9171,99400.0
2009-08-14 13:40:00,27.71,27.76,27.71,27.73,66700.0,21.9171,21.9567,21.9171,21.933,66700.0
2009-08-14 13:50:00,27.73,27.79,27.72,27.79,45800.0,21.933,21.9804,21.925,21.9804,45800.0
2009-08-14 14:00:00,27.79,27.81,27.71,27.79,170800.0,21.9804,21.9962,21.9171,21.9804,170800.0
2009-08-14 14:10:00,27.79,27.84,27.77,27.8,60700.0,21.9804,22.02,21.9646,21.9883,60700.0
2009-08-14 14:20:00,27.8,27.86,27.77,27.85,105200.0,21.9883,22.0358,21.9646,22.0279,105200.0
2009-08-14 14:30:00,27.85,27.87,27.83,27.85,125400.0,22.0279,22.0437,22.0121,22.0279,125400.0
2009-08-14 14:40:00,27.85,27.87,27.84,27.85,87200.0,22.0279,22.0437,22.02,22.0279,87200.0
2009-08-14 14:50:00,27.85,27.85,27.77,27.83,221600.0,22.0279,22.0279,21.9646,22.0121,221600.0
2009-08-14 15:00:00,27.82,27.91,27.82,27.9,158400.0,22.0041,22.0753,22.0041,22.0674,158400.0
2009-08-14 15:10:00,27.91,27.95,27.9,27.93,139100.0,22.0753,22.107,22.0674,22.0911,139100.0
2009-08-14 15:20:00,27.94,27.94,27.87,27.9,162600.0,22.0991,22.0991,22.0437,22.0674,162600.0
2009-08-14 15:30:00,27.9,27.93,27.89,27.93,235400.0,22.0674,22.0911,22.0595,22.0911,235400.0
2009-08-14 15:40:00,27.92,28.04,27.89,28.02,362400.0,22.0832,22.1782,22.0595,22.1623,362400.0
2009-08-14 15:50:00,28.02,28.04,27.98,28.04,776800.0,22.1623,22.1782,22.1307,22.1782,776800.0
2009-08-17 09:30:00,27.72,28.99,27.72,28.61,883500.0,21.925,22.9295,21.925,22.629,883500.0
2009-08-17 09:40:00,28.61,28.99,28.49,28.98,695200.0,22.629,22.9295,22.5341,22.9216,695200.0
2009-08-17 09:50:00,28.98,29.14,28.75,28.86,736300.0,22.9216,23.0482,22.7397,22.8267,736300.0
2009-08-17 10:00:00,28.85,29.22,28.82,29.08,485500.0,22.8188,23.1115,22.7951,23.0007,485500.0
2009-08-17 10:10:00,29.08,29.25,29.01,29.14,522800.0,23.0007,23.1352,22.9454,23.0482,522800.0
2009-08-17 10:20:00,29.13,29.34,29.05,29.33,417900.0,23.0403,23.2064,22.977,23.1985,417900.0
2009-08-17 10:30:00,29.31,29.67,29.29,29.48,830500.0,23.1827,23.4674,23.1668,23.3171,830500.0
2009-08-17 10:40:00,29.48,29.48,28.98,29.04,606600.0,23.3171,23.3171,22.9216,22.9691,606600.0
2009-08-17 10:50:00,29.04,29.21,28.97,29.1,474600.0,22.9691,23.1036,22.9137,23.0166,474600.0
2009-08-17 11:00:00,29.1,29.2,29.1,29.12,258200.0,23.0166,23.0956,23.0166,23.0324,258200.0
2009-08-17 11:10:00,29.11,29.29,29.11,29.22,255200.0,23.0245,23.1668,23.0245,23.1115,255200.0
2009-08-17 11:20:00,29.23,29.3,29.19,29.2,151700.0,23.1194,23.1747,23.0877,23.0956,151700.0
2009-08-17 11:30:00,29.19,29.3,29.16,29.3,164300.0,23.0877,23.1747,23.064,23.1747,164300.0
2009-08-17 11:40:00,29.3,29.3,29.14,29.15,195300.0,23.1747,23.1747,23.0482,23.0561,195300.0
2009-08-17 11:50:00,29.16,29.25,29.05,29.1,182600.0,23.064,23.1352,22.977,23.0166,182600.0
2009-08-17 12:00:00,29.09,29.11,28.95,28.95,237100.0,23.0086,23.0245,22.8979,22.8979,237100.0
2009-08-17 12:10:00,28.95,28.98,28.89,28.97,127900.0,22.8979,22.9216,22.8505,22.9137,127900.0
2009-08-17 12:20:00,28.98,29.1,28.96,29.1,146100.0,22.9216,23.0166,22.9058,23.0166,146100.0
2009-08-17 12:30:00,29.11,29.13,29.06,29.13,217400.0,23.0245,23.0403,22.9849,23.0403,217400.0
2009-08-17 12:40:00,29.12,29.17,29.06,29.11,205600.0,23.0324,23.0719,22.9849,23.0245,205600.0
2009-08-17 12:50:00,29.11,29.19,29.09,29.18,174600.0,23.0245,23.0877,23.0086,23.0798,174600.0
2009-08-17 13:00:00,29.18,29.2,29.03,29.11,564500.0,23.0798,23.0956,22.9612,23.0245,564500.0
2009-08-17 13:10:00,29.12,29.16,29.06,29.09,125400.0,23.0324,23.064,22.9849,23.0086,125400.0
2009-08-17 13:20:00,29.09,29.09,28.94,28.98,224000.0,23.0086,23.0086,22.89,22.9216,224000.0
2009-08-17 13:30:00,28.98,29.02,28.92,29.01,125600.0,22.9216,22.9533,22.8742,22.9454,125600.0
2009-08-17 13:40:00,29.01,29.07,28.97,29.05,199300.0,22.9454,22.9928,22.9137,22.977,199300.0
2009-08-17 13:50:00,29.05,29.09,29.03,29.07,127600.0,22.977,23.0086,22.9612,22.9928,127600.0
2009-08-17 14:00:00,29.08,29.09,29.05,29.08,87900.0,23.0007,23.0086,22.977,23.0007,87900.0
2009-08-17 14:10:00,29.08,29.1,28.97,29.0,121500.0,23.0007,23.0166,22.9137,22.9375,121500.0
2009-08-17 14:20:00,29.0,29.01,28.93,28.96,259800.0,22.9375,22.9454,22.8821,22.9058,259800.0
2009-08-17 14:30:00,28.96,29.04,28.91,28.93,147500.0,22.9058,22.9691,22.8663,22.8821,147500.0
2009-08-17 14:40:00,28.93,28.93,28.68,28.69,417800.0,22.8821,22.8821,22.6844,22.6923,417800.0
2009-08-17 14:50:00,28.69,28.73,28.61,28.64,376600.0,22.6923,22.7239,22.629,22.6527,376600.0
2009-08-17 15:00:00,28.65,28.71,28.65,28.67,253500.0,22.6606,22.7081,22.6606,22.6764,253500.0
2009-08-17 15:10:00,28.67,28.68,28.54,28.56,325600.0,22.6764,22.6844,22.5736,22.5894,325600.0
2009-08-17 15:20:00,28.57,28.62,28.55,28.62,382400.0,22.5974,22.6369,22.5815,22.6369,382400.0
2009-08-17 15:30:00,28.62,28.68,28.55,28.57,556900.0,22.6369,22.6844,22.5815,22.5974,556900.0
2009-08-17 15:40:00,28.57,28.57,28.45,28.46,821000.0,22.5974,22.5974,22.5024,22.5103,821000.0
2009-08-17 15:50:00,28.46,28.62,28.45,28.48,741600.0,22.5103,22.6369,22.5024,22.5262,741600.0
2009-08-18 09:30:00,28.41,28.41,27.8,27.91,728400.0,22.4708,22.4708,21.9883,22.0753,728400.0
2009-08-18 09:40:00,27.91,28.06,27.88,27.98,419100.0,22.0753,22.194,22.0516,22.1307,419100.0
2009-08-18 09:50:00,27.99,28.04,27.96,27.99,254700.0,22.1386,22.1782,22.1149,22.1386,254700.0
2009-08-18 10:00:00,27.99,28.15,27.99,28.15,202500.0,22.1386,22.2652,22.1386,22.2652,202500.0
2009-08-18 10:10:00,28.15,28.16,28.07,28.12,244400.0,22.2652,22.2731,22.2019,22.2414,244400.0
2009-08-18 10:20:00,28.1,28.27,28.1,28.2,224200.0,22.2256,22.3601,22.2256,22.3047,224200.0
2009-08-18 10:30:00,28.2,28.33,28.19,28.3,302300.0,22.3047,22.4075,22.2968,22.3838,302300.0
2009-08-18 10:40:00,28.3,28.45,28.27,28.43,356100.0,22.3838,22.5024,22.3601,22.4866,356100.0
2009-08-18 10:50:00,28.43,28.44,28.35,28.37,159700.0,22.4866,22.4945,22.4233,22.4392,159700.0
2009-08-18 11:00:00,28.37,28.37,28.26,28.28,215600.0,22.4392,22.4392,22.3522,22.368,215600.0
2009-08-18 11:10:00,28.29,28.4,28.27,28.31,175700.0,22.3759,22.4629,22.3601,22.3917,175700.0
2009-08-18 11:20:00,28.32,28.33,28.21,28.24,205300.0,22.3996,22.4075,22.3126,22.3363,205300.0
2009-08-18 11:30:00,28.25,28.48,28.25,28.43,158800.0,22.3442,22.5262,22.3442,22.4866,158800.0
2009-08-18 11:40:00,28.43,28.44,28.34,28.36,102900.0,22.4866,22.4945,22.4154,22.4313,102900.0
2009-08-18 11:50:00,28.36,28.43,28.33,28.34,167800.0,22.4313,22.4866,22.4075,22.4154,167800.0
2009-08-18 12:00:00,28.33,28.39,28.32,28.36,136800.0,22.4075,22.455,22.3996,22.4313,136800.0
2009-08-18 12:10:00,28.35,28.37,28.29,28.29,85200.0,22.4233,22.4392,22.3759,22.3759,85200.0
2009-08-18 12:20:00,28.3,28.38,28.29,28.34,101300.0,22.3838,22.4471,22.3759,22.4154,101300.0
2009-08-18 12:30:00,28.34,28.35,28.21,28.21,81800.0,22.4154,22.4233,22.3126,22.3126,81800.0
2009-08-18 12:40:00,28.22,28.32,28.21,28.26,84500.0,22.3205,22.3996,22.3126,22.3522,84500.0
2009-08-18 12:50:00,28.25,28.27,28.2,28.25,80900.0,22.3442,22.3601,22.3047,22.3442,80900.0
2009-08-18 13:00:00,28.24,28.28,28.2,28.23,111400.0,22.3363,22.368,22.3047,22.3284,111400.0
2009-08-18 13:10:00,28.22,28.23,28.18,28.22,79600.0,22.3205,22.3284,22.2889,22.3205,79600.0
2009-08-18 13:20:00,28.21,28.24,28.17,28.18,72600.0,22.3126,22.3363,22.281,22.2889,72600.0
2009-08-18 13:30:00,28.19,28.22,28.14,28.14,127400.0,22.2968,22.3205,22.2572,22.2572,127400.0
2009-08-18 13:40:00,28.15,28.16,28.11,28.11,100300.0,22.2652,22.2731,22.2335,22.2335,100300.0
2009-08-18 13:50:00,28.11,28.16,28.11,28.16,87000.0,22.2335,22.2731,22.2335,22.2731,87000.0
2009-08-18 14:00:00,28.15,28.21,28.15,28.15,89500.0,22.2652,22.3126,22.2652,22.2652,89500.0
2009-08-18 14:10:00,28.15,28.18,28.1,28.15,135900.0,22.2652,22.2889,22.2256,22.2652,135900.0
2009-08-18 14:20:00,28.15,28.21,28.11,28.16,166900.0,22.2652,22.3126,22.2335,22.2731,166900.0
2009-08-18 14:30:00,28.17,28.2,28.1,28.1,121000.0,22.281,22.3047,22.2256,22.2256,121000.0
2009-08-18 14:40:00,28.12,28.19,28.1,28.14,138400.0,22.2414,22.2968,22.2256,22.2572,138400.0
2009-08-18 14:50:00,28.15,28.18,28.11,28.14,119100.0,22.2652,22.2889,22.2335,22.2572,119100.0
2009-08-18 15:00:00,28.15,28.21,28.13,28.14,143100.0,22.2652,22.3126,22.2493,22.2572,143100.0
2009-08-18 15:10:00,28.14,28.19,28.11,28.12,157900.0,22.2572,22.2968,22.2335,22.2414,157900.0
2009-08-18 15:20:00,28.13,28.17,28.07,28.08,172400.0,22.2493,22.281,22.2019,22.2098,172400.0
2009-08-18 15:30:00,28.08,28.18,28.08,28.16,260200.0,22.2098,22.2889,22.2098,22.2731,260200.0
2009-08-18 15:40:00,28.16,28.28,28.16,28.25,366200.0,22.2731,22.368,22.2731,22.3442,366200.0
2009-08-18 15:50:00,28.26,28.29,28.15,28.16,541900.0,22.3522,22.3759,22.2652,22.2731,541900.0
2009-08-19 09:30:00,27.75,28.09,27.65,28.0,448800.0,21.9488,22.2177,21.8697,22.1465,448800.0
2009-08-19 09:40:00,28.02,28.17,27.83,28.07,541000.0,22.1623,22.281,22.0121,22.2019,541000.0
2009-08-19 09:50:00,28.04,28.11,27.99,28.02,241300.0,22.1782,22.2335,22.1386,22.1623,241300.0
2009-08-19 10:00:00,28.02,28.03,27.77,27.78,181100.0,22.1623,22.1702,21.9646,21.9725,181100.0
2009-08-19 10:10:00,27.78,27.83,27.71,27.72,198600.0,21.9725,22.0121,21.9171,21.925,198600.0
2009-08-19 10:20:00,27.72,27.76,27.61,27.67,258800.0,21.925,21.9567,21.838,21.8855,258800.0
2009-08-19 10:30:00,27.67,27.95,27.66,27.85,233900.0,21.8855,22.107,21.8776,22.0279,233900.0
2009-08-19 10:40:00,27.85,27.92,27.85,27.9,80700.0,22.0279,22.0832,22.0279,22.0674,80700.0
2009-08-19 10:50:00,27.9,27.91,27.78,27.81,136400.0,22.0674,22.0753,21.9725,21.9962,136400.0
2009-08-19 11:00:00,27.82,27.88,27.78,27.81,190600.0,22.0041,22.0516,21.9725,21.9962,190600.0
2009-08-19 11:10:00,27.82,27.93,27.82,27.84,92800.0,22.0041,22.0911,22.0041,22.02,92800.0
2009-08-19 11:20:00,27.83,27.85,27.7,27.71,138900.0,22.0121,22.0279,21.9092,21.9171,138900.0
2009-08-19 11:30:00,27.71,27.81,27.7,27.74,131500.0,21.9171,21.9962,21.9092,21.9409,131500.0
2009-08-19 11:40:00,27.73,27.87,27.72,27.86,78300.0,21.933,22.0437,21.925,22.0358,78300.0
2009-08-19 11:50:00,27.86,28.01,27.84,28.01,118800.0,22.0358,22.1544,22.02,22.1544,118800.0
2009-08-19 12:00:00,28.01,28.13,28.01,28.12,151900.0,22.1544,22.2493,22.1544,22.2414,151900.0
2009-08-19 12:10:00,28.12,28.22,28.09,28.22,178700.0,22.2414,22.3205,22.2177,22.3205,178700.0
2009-08-19 12:20:00,28.22,28.24,28.17,28.21,164700.0,22.3205,22.3363,22.281,22.3126,164700.0
2009-08-19 12:30:00,28.21,28.23,28.11,28.13,139000.0,22.3126,22.3284,22.2335,22.2493,139000.0
2009-08-19 12:40:00,28.13,28.22,28.13,28.18,130200.0,22.2493,22.3205,22.2493,22.2889,130200.0
2009-08-19 12:50:00,28.19,28.29,28.18,28.18,124900.0,22.2968,22.3759,22.2889,22.2889,124900.0
2009-08-19 13:00:00,28.18,28.2,28.08,28.14,179800.0,22.2889,22.3047,22.2098,22.2572,179800.0
2009-08-19 13:10:00,28.13,28.19,28.1,28.16,101300.0,22.2493,22.2968,22.2256,22.2731,101300.0
2009-08-19 13:20:00,28.16,28.16,28.01,28.01,123500.0,22.2731,22.2731,22.1544,22.1544,123500.0
2009-08-19 13:30:00,28.02,28.15,28.01,28.15,68100.0,22.1623,22.2652,22.1544,22.2652,68100.0
2009-08-19 13:40:00,28.15,28.18,28.1,28.15,90100.0,22.2652,22.2889,22.2256,22.2652,90100.0
2009-08-19 13:50:00,28.14,28.15,28.09,28.15,63800.0,22.2572,22.2652,22.2177,22.2652,63800.0
2009-08-19 14:00:00,28.15,28.17,28.08,28.1,124800.0,22.2652,22.281,22.2098,22.2256,124800.0
2009-08-19 14:10:00,28.1,28.12,28.06,28.08,123600.0,22.2256,22.2414,22.194,22.2098,123600.0
2009-08-19 14:20:00,28.07,28.09,28.02,28.05,144900.0,22.2019,22.2177,22.1623,22.1861,144900.0
2009-08-19 14:30:00,28.06,28.13,28.02,28.11,112900.0,22.194,22.2493,22.1623,22.2335,112900.0
2009-08-19 14:40:00,28.1,28.15,28.05,28.07,130200.0,22.2256,22.2652,22.1861,22.2019,130200.0
2009-08-19 14:50:00,28.07,28.16,28.05,28.12,113200.0,22.2019,22.2731,22.1861,22.2414,113200.0
2009-08-19 15:00:00,28.13,28.13,28.01,28.02,168000.0,22.2493,22.2493,22.1544,22.1623,168000.0
2009-08-19 15:10:00,28.02,28.03,27.95,28.01,185800.0,22.1623,22.1702,22.107,22.1544,185800.0
2009-08-19 15:20:00,28.02,28.1,27.99,28.09,174500.0,22.1623,22.2256,22.1386,22.2177,174500.0
2009-08-19 15:30:00,28.09,28.11,28.02,28.11,267100.0,22.2177,22.2335,22.1623,22.2335,267100.0
2009-08-19 15:40:00,28.1,28.16,28.06,28.15,322100.0,22.2256,22.2731,22.194,22.2652,322100.0
2009-08-19 15:50:00,28.14,28.2,28.12,28.17,426600.0,22.2572,22.3047,22.2414,22.281,426600.0
2009-08-20 09:30:00,28.06,28.41,28.02,28.22,343400.0,22.194,22.4708,22.1623,22.3205,343400.0
2009-08-20 09:40:00,28.21,28.39,28.14,28.34,213600.0,22.3126,22.455,22.2572,22.4154,213600.0
2009-08-20 09:50:00,28.34,28.35,28.24,28.26,124300.0,22.4154,22.4233,22.3363,22.3522,124300.0
2009-08-20 10:00:00,28.27,28.37,28.24,28.35,144600.0,22.3601,22.4392,22.3363,22.4233,144600.0
2009-08-20 10:10:00,28.36,28.4,28.28,28.33,168000.0,22.4313,22.4629,22.368,22.4075,168000.0
2009-08-20 10:20:00,28.32,28.48,28.31,28.47,134800.0,22.3996,22.5262,22.3917,22.5183,134800.0
2009-08-20 10:30:00,28.48,28.66,28.46,28.66,227200.0,22.5262,22.6685,22.5103,22.6685,227200.0
2009-08-20 10:40:00,28.65,28.85,28.65,28.84,241400.0,22.6606,22.8188,22.6606,22.8109,241400.0
2009-08-20 10:50:00,28.84,28.94,28.69,28.75,265500.0,22.8109,22.89,22.6923,22.7397,265500.0
2009-08-20 11:00:00,28.75,28.82,28.7,28.82,157700.0,22.7397,22.7951,22.7002,22.7951,157700.0
2009-08-20 11:10:00,28.82,28.84,28.69,28.7,194900.0,22.7951,22.8109,22.6923,22.7002,194900.0
2009-08-20 11:20:00,28.69,28.7,28.63,28.63,221700.0,22.6923,22.7002,22.6448,22.6448,221700.0
2009-08-20 11:30:00,28.64,28.7,28.58,28.7,168400.0,22.6527,22.7002,22.6053,22.7002,168400.0
2009-08-20 11:40:00,28.7,28.72,28.68,28.7,157300.0,22.7002,22.716,22.6844,22.7002,157300.0
2009-08-20 11:50:00,28.7,28.7,28.59,28.59,170400.0,22.7002,22.7002,22.6132,22.6132,170400.0
2009-08-20 12:00:00,28.59,28.62,28.55,28.61,126400.0,22.6132,22.6369,22.5815,22.629,126400.0
2009-08-20 12:10:00,28.61,28.61,28.58,28.59,83600.0,22.629,22.629,22.6053,22.6132,83600.0
2009-08-20 12:20:00,28.59,28.69,28.59,28.68,138500.0,22.6132,22.6923,22.6132,22.6844,138500.0
2009-08-20 12:30:00,28.69,28.71,28.68,28.7,62200.0,22.6923,22.7081,22.6844,22.7002,62200.0
2009-08-20 12:40:00,28.69,28.75,28.69,28.75,165400.0,22.6923,22.7397,22.6923,22.7397,165400.0
2009-08-20 12:50:00,28.74,28.8,28.74,28.79,127100.0,22.7318,22.7793,22.7318,22.7714,127100.0
2009-08-20 13:00:00,28.8,28.88,28.79,28.87,170600.0,22.7793,22.8425,22.7714,22.8346,170600.0
2009-08-20 13:10:00,28.87,28.88,28.78,28.8,171100.0,22.8346,22.8425,22.7635,22.7793,171100.0
2009-08-20 13:20:00,28.8,28.8,28.72,28.79,174000.0,22.7793,22.7793,22.716,22.7714,174000.0
2009-08-20 13:30:00,28.79,28.81,28.7,28.7,85800.0,22.7714,22.7872,22.7002,22.7002,85800.0
2009-08-20 13:40:00,28.7,28.73,28.62,28.63,114500.0,22.7002,22.7239,22.6369,22.6448,114500.0
2009-08-20 13:50:00,28.63,28.64,28.53,28.54,196100.0,22.6448,22.6527,22.5657,22.5736,196100.0
2009-08-20 14:00:00,28.54,28.6,28.53,28.56,145500.0,22.5736,22.6211,22.5657,22.5894,145500.0
2009-08-20 14:10:00,28.57,28.57,28.44,28.45,210800.0,22.5974,22.5974,22.4945,22.5024,210800.0
2009-08-20 14:20:00,28.45,28.46,28.34,28.34,242100.0,22.5024,22.5103,22.4154,22.4154,242100.0
2009-08-20 14:30:00,28.34,28.37,28.28,28.31,201000.0,22.4154,22.4392,22.368,22.3917,201000.0
2009-08-20 14:40:00,28.31,28.33,28.27,28.28,132500.0,22.3917,22.4075,22.3601,22.368,132500.0
2009-08-20 14:50:00,28.28,28.29,28.19,28.21,215400.0,22.368,22.3759,22.2968,22.3126,215400.0
2009-08-20 15:00:00,28.21,28.45,28.2,28.42,246800.0,22.3126,22.5024,22.3047,22.4787,246800.0
2009-08-20 15:10:00,28.42,28.45,28.37,28.44,260200.0,22.4787,22.5024,22.4392,22.4945,260200.0
2009-08-20 15:20:00,28.44,28.51,28.44,28.45,398900.0,22.4945,22.5499,22.4945,22.5024,398900.0
2009-08-20 15:30:00,28.45,28.52,28.41,28.46,351900.0,22.5024,22.5578,22.4708,22.5103,351900.0
2009-08-20 15:40:00,28.46,28.47,28.38,28.39,354100.0,22.5103,22.5183,22.4471,22.455,354100.0
2009-08-20 15:50:00,28.4,28.41,28.34,28.36,704100.0,22.4629,22.4708,22.4154,22.4313,704100.0
2009-08-21 09:30:00,28.71,28.9,28.29,28.29,1315000.0,22.7081,22.8584,22.3759,22.3759,1315000.0
2009-08-21 09:40:00,28.28,28.59,28.27,28.52,223100.0,22.368,22.6132,22.3601,22.5578,223100.0
2009-08-21 09:50:00,28.5,28.55,28.45,28.54,134300.0,22.542,22.5815,22.5024,22.5736,134300.0
2009-08-21 10:00:00,28.56,28.9,28.56,28.89,196500.0,22.5894,22.8584,22.5894,22.8505,196500.0
2009-08-21 10:10:00,28.88,28.96,28.85,28.92,156200.0,22.8425,22.9058,22.8188,22.8742,156200.0
2009-08-21 10:20:00,28.94,28.96,28.76,28.8,200700.0,22.89,22.9058,22.7476,22.7793,200700.0
2009-08-21 10:30:00,28.82,28.85,28.78,28.82,158100.0,22.7951,22.8188,22.7635,22.7951,158100.0
2009-08-21 10:40:00,28.83,28.84,28.71,28.77,160800.0,22.803,22.8109,22.7081,22.7555,160800.0
2009-08-21 10:50:00,28.78,28.82,28.76,28.81,69500.0,22.7635,22.7951,22.7476,22.7872,69500.0
2009-08-21 11:00:00,28.81,28.82,28.7,28.78,81300.0,22.7872,22.7951,22.7002,22.7635,81300.0
2009-08-21 11:10:00,28.78,28.84,28.75,28.83,110000.0,22.7635,22.8109,22.7397,22.803,110000.0
2009-08-21 11:20:00,28.83,28.88,28.82,28.84,114000.0,22.803,22.8425,22.7951,22.8109,114000.0
2009-08-21 11:30:00,28.83,28.85,28.75,28.82,111000.0,22.803,22.8188,22.7397,22.7951,111000.0
2009-08-21 11:40:00,28.82,28.85,28.77,28.82,106000.0,22.7951,22.8188,22.7555,22.7951,106000.0
2009-08-21 11:50:00,28.81,28.84,28.79,28.81,47300.0,22.7872,22.8109,22.7714,22.7872,47300.0
2009-08-21 12:00:00,28.82,28.84,28.77,28.79,66200.0,22.7951,22.8109,22.7555,22.7714,66200.0
2009-08-21 12:10:00,28.81,28.83,28.77,28.8,41200.0,22.7872,22.803,22.7555,22.7793,41200.0
2009-08-21 12:20:00,28.81,28.81,28.74,28.77,58900.0,22.7872,22.7872,22.7318,22.7555,58900.0
2009-08-21 12:30:00,28.77,28.81,28.76,28.81,62500.0,22.7555,22.7872,22.7476,22.7872,62500.0
2009-08-21 12:40:00,28.81,28.88,28.8,28.87,168800.0,22.7872,22.8425,22.7793,22.8346,168800.0
2009-08-21 12:50:00,28.86,28.88,28.83,28.85,116400.0,22.8267,22.8425,22.803,22.8188,116400.0
2009-08-21 13:00:00,28.85,28.89,28.77,28.77,131100.0,22.8188,22.8505,22.7555,22.7555,131100.0
2009-08-21 13:10:00,28.77,28.83,28.77,28.81,103900.0,22.7555,22.803,22.7555,22.7872,103900.0
2009-08-21 13:20:00,28.82,28.88,28.8,28.81,141800.0,22.7951,22.8425,22.7793,22.7872,141800.0
2009-08-21 13:30:00,28.82,28.85,28.75,28.75,111400.0,22.7951,22.8188,22.7397,22.7397,111400.0
2009-08-21 13:40:00,28.76,28.81,28.75,28.77,56500.0,22.7476,22.7872,22.7397,22.7555,56500.0
2009-08-21 13:50:00,28.78,28.81,28.71,28.71,107700.0,22.7635,22.7872,22.7081,22.7081,107700.0
2009-08-21 14:00:00,28.71,28.77,28.65,28.77,128300.0,22.7081,22.7555,22.6606,22.7555,128300.0
2009-08-21 14:10:00,28.77,28.84,28.74,28.84,122200.0,22.7555,22.8109,22.7318,22.8109,122200.0
2009-08-21 14:20:00,28.84,28.86,28.81,28.84,91100.0,22.8109,22.8267,22.7872,22.8109,91100.0
2009-08-21 14:30:00,28.85,28.92,28.84,28.87,168400.0,22.8188,22.8742,22.8109,22.8346,168400.0
2009-08-21 14:40:00,28.87,28.9,28.83,28.88,171700.0,22.8346,22.8584,22.803,22.8425,171700.0
2009-08-21 14:50:00,28.88,28.92,28.85,28.92,177000.0,22.8425,22.8742,22.8188,22.8742,177000.0
2009-08-21 15:00:00,28.92,28.96,28.89,28.96,272000.0,22.8742,22.9058,22.8505,22.9058,272000.0
2009-08-21 15:10:00,28.96,29.05,28.92,29.02,302900.0,22.9058,22.977,22.8742,22.9533,302900.0
2009-08-21 15:20:00,29.02,29.03,28.97,28.99,186700.0,22.9533,22.9612,22.9137,22.9295,186700.0
2009-08-21 15:30:00,29.0,29.01,28.89,28.92,321500.0,22.9375,22.9454,22.8505,22.8742,321500.0
2009-08-21 15:40:00,28.92,28.96,28.83,28.85,488200.0,22.8742,22.9058,22.803,22.8188,488200.0
2009-08-21 15:50:00,28.85,28.97,28.84,28.93,811500.0,22.8188,22.9137,22.8109,22.8821,811500.0
2009-08-24 09:30:00,29.09,29.09,28.55,28.64,274200.0,23.0086,23.0086,22.5815,22.6527,274200.0
2009-08-24 09:40:00,28.65,28.74,28.56,28.57,361900.0,22.6606,22.7318,22.5894,22.5974,361900.0
2009-08-24 09:50:00,28.58,28.74,28.56,28.6,320800.0,22.6053,22.7318,22.5894,22.6211,320800.0
2009-08-24 10:00:00,28.6,29.07,28.59,29.07,528400.0,22.6211,22.9928,22.6132,22.9928,528400.0
2009-08-24 10:10:00,29.07,29.17,28.96,28.99,279400.0,22.9928,23.0719,22.9058,22.9295,279400.0
2009-08-24 10:20:00,28.98,29.09,28.97,29.02,302800.0,22.9216,23.0086,22.9137,22.9533,302800.0
2009-08-24 10:30:00,29.01,29.02,28.97,28.99,296900.0,22.9454,22.9533,22.9137,22.9295,296900.0
2009-08-24 10:40:00,28.99,29.03,28.99,29.01,194100.0,22.9295,22.9612,22.9295,22.9454,194100.0
2009-08-24 10:50:00,29.0,29.04,28.95,29.03,346500.0,22.9375,22.9691,22.8979,22.9612,346500.0
2009-08-24 11:00:00,29.03,29.11,28.99,29.1,219400.0,22.9612,23.0245,22.9295,23.0166,219400.0
2009-08-24 11:10:00,29.1,29.11,29.04,29.07,161000.0,23.0166,23.0245,22.9691,22.9928,161000.0
2009-08-24 11:20:00,29.07,29.09,29.0,29.05,140900.0,22.9928,23.0086,22.9375,22.977,140900.0
2009-08-24 11:30:00,29.05,29.05,29.0,29.0,90800.0,22.977,22.977,22.9375,22.9375,90800.0
2009-08-24 11:40:00,29.0,29.02,28.99,29.0,147800.0,22.9375,22.9533,22.9295,22.9375,147800.0
2009-08-24 11:50:00,29.0,29.04,28.99,29.0,288100.0,22.9375,22.9691,22.9295,22.9375,288100.0
2009-08-24 12:00:00,29.0,29.03,29.0,29.02,142800.0,22.9375,22.9612,22.9375,22.9533,142800.0
2009-08-24 12:10:00,29.01,29.03,29.01,29.01,49300.0,22.9454,22.9612,22.9454,22.9454,49300.0
2009-08-24 12:20:00,29.02,29.02,29.0,29.0,142200.0,22.9533,22.9533,22.9375,22.9375,142200.0
2009-08-24 12:30:00,29.0,29.12,29.0,29.09,278200.0,22.9375,23.0324,22.9375,23.0086,278200.0
2009-08-24 12:40:00,29.09,29.15,29.07,29.12,104700.0,23.0086,23.0561,22.9928,23.0324,104700.0
2009-08-24 12:50:00,29.13,29.23,29.13,29.23,177300.0,23.0403,23.1194,23.0403,23.1194,177300.0
2009-08-24 13:00:00,29.23,29.25,29.09,29.09,213600.0,23.1194,23.1352,23.0086,23.0086,213600.0
2009-08-24 13:10:00,29.09,29.17,29.06,29.1,165300.0,23.0086,23.0719,22.9849,23.0166,165300.0
2009-08-24 13:20:00,29.1,29.12,29.07,29.07,125700.0,23.0166,23.0324,22.9928,22.9928,125700.0
2009-08-24 13:30:00,29.07,29.12,29.05,29.11,138100.0,22.9928,23.0324,22.977,23.0245,138100.0
2009-08-24 13:40:00,29.1,29.2,29.08,29.16,111500.0,23.0166,23.0956,23.0007,23.064,111500.0
2009-08-24 13:50:00,29.17,29.3,29.16,29.3,181700.0,23.0719,23.1747,23.064,23.1747,181700.0
2009-08-24 14:00:00,29.3,29.37,29.28,29.35,288100.0,23.1747,23.2301,23.1589,23.2143,288100.0
2009-08-24 14:10:00,29.35,29.4,29.33,29.34,202900.0,23.2143,23.2538,23.1985,23.2064,202900.0
2009-08-24 14:20:00,29.34,29.42,29.3,29.41,209600.0,23.2064,23.2697,23.1747,23.2617,209600.0
2009-08-24 14:30:00,29.41,29.5,29.39,29.49,267900.0,23.2617,23.3329,23.2459,23.325,267900.0
2009-08-24 14:40:00,29.49,29.53,29.43,29.46,230700.0,23.325,23.3567,23.2776,23.3013,230700.0
2009-08-24 14:50:00,29.46,29.56,29.46,29.52,211600.0,23.3013,23.3804,23.3013,23.3488,211600.0
2009-08-24 15:00:00,29.52,29.56,29.44,29.49,302200.0,23.3488,23.3804,23.2855,23.325,302200.0
2009-08-24 15:10:00,29.48,29.5,29.42,29.45,317900.0,23.3171,23.3329,23.2697,23.2934,317900.0
2009-08-24 15:20:00,29.45,29.58,29.44,29.57,304300.0,23.2934,23.3962,23.2855,23.3883,304300.0
2009-08-24 15:30:00,29.57,29.66,29.53,29.65,400100.0,23.3883,23.4595,23.3567,23.4516,400100.0
2009-08-24 15:40:00,29.66,29.67,29.54,29.65,600700.0,23.4595,23.4674,23.3646,23.4516,600700.0
2009-08-24 15:50:00,29.65,29.72,29.64,29.72,1036100.0,23.4516,23.5069,23.4437,23.5069,1036100.0
2009-08-25 09:30:00,29.77,29.81,29.53,29.54,600500.0,23.5465,23.5781,23.3567,23.3646,600500.0
2009-08-25 09:40:00,29.56,29.6,29.18,29.39,360000.0,23.3804,23.412,23.0798,23.2459,360000.0
2009-08-25 09:50:00,29.39,29.6,29.39,29.58,210300.0,23.2459,23.412,23.2459,23.3962,210300.0
2009-08-25 10:00:00,29.56,29.84,29.56,29.82,350200.0,23.3804,23.6019,23.3804,23.586,350200.0
2009-08-25 10:10:00,29.82,29.9,29.64,29.68,376900.0,23.586,23.6493,23.4437,23.4753,376900.0
2009-08-25 10:20:00,29.68,29.75,29.61,29.62,218400.0,23.4753,23.5307,23.4199,23.4278,218400.0
2009-08-25 10:30:00,29.63,29.87,29.63,29.81,238100.0,23.4358,23.6256,23.4358,23.5781,238100.0
2009-08-25 10:40:00,29.82,29.82,29.73,29.78,252000.0,23.586,23.586,23.5149,23.5544,252000.0
2009-08-25 10:50:00,29.79,29.89,29.79,29.85,218600.0,23.5623,23.6414,23.5623,23.6098,218600.0
2009-08-25 11:00:00,29.85,29.85,29.64,29.65,389800.0,23.6098,23.6098,23.4437,23.4516,389800.0
2009-08-25 11:10:00,29.65,29.73,29.61,29.62,182200.0,23.4516,23.5149,23.4199,23.4278,182200.0
2009-08-25 11:20:00,29.62,29.67,29.61,29.64,156100.0,23.4278,23.4674,23.4199,23.4437,156100.0
2009-08-25 11:30:00,29.63,29.67,29.57,29.64,223500.0,23.4358,23.4674,23.3883,23.4437,223500.0
2009-08-25 11:40:00,29.63,29.69,29.6,29.65,180100.0,23.4358,23.4832,23.412,23.4516,180100.0
2009-08-25 11:50:00,29.65,29.72,29.64,29.68,106300.0,23.4516,23.5069,23.4437,23.4753,106300.0
2009-08-25 12:00:00,29.68,29.74,29.66,29.7,134000.0,23.4753,23.5228,23.4595,23.4911,134000.0
2009-08-25 12:10:00,29.7,29.75,29.67,29.71,116700.0,23.4911,23.5307,23.4674,23.499,116700.0
2009-08-25 12:20:00,29.71,29.8,29.7,29.8,137700.0,23.499,23.5702,23.4911,23.5702,137700.0
2009-08-25 12:30:00,29.79,29.84,29.77,29.8,112000.0,23.5623,23.6019,23.5465,23.5702,112000.0
2009-08-25 12:40:00,29.8,29.83,29.79,29.82,58600.0,23.5702,23.5939,23.5623,23.586,58600.0
2009-08-25 12:50:00,29.82,29.83,29.76,29.78,125800.0,23.586,23.5939,23.5386,23.5544,125800.0
2009-08-25 13:00:00,29.77,29.79,29.66,29.7,218200.0,23.5465,23.5623,23.4595,23.4911,218200.0
2009-08-25 13:10:00,29.7,29.76,29.64,29.68,144900.0,23.4911,23.5386,23.4437,23.4753,144900.0
2009-08-25 13:20:00,29.68,29.75,29.64,29.7,157400.0,23.4753,23.5307,23.4437,23.4911,157400.0
2009-08-25 13:30:00,29.69,29.78,29.69,29.77,216800.0,23.4832,23.5544,23.4832,23.5465,216800.0
2009-08-25 13:40:00,29.76,29.88,29.75,29.88,334600.0,23.5386,23.6335,23.5307,23.6335,334600.0
2009-08-25 13:50:00,29.88,29.91,29.78,29.89,395000.0,23.6335,23.6572,23.5544,23.6414,395000.0
2009-08-25 14:00:00,29.89,29.89,29.81,29.86,128100.0,23.6414,23.6414,23.5781,23.6177,128100.0
2009-08-25 14:10:00,29.85,29.94,29.85,29.92,187300.0,23.6098,23.6809,23.6098,23.6651,187300.0
2009-08-25 14:20:00,29.92,29.96,29.88,29.88,211500.0,23.6651,23.6968,23.6335,23.6335,211500.0
2009-08-25 14:30:00,29.88,29.89,29.77,29.78,155200.0,23.6335,23.6414,23.5465,23.5544,155200.0
2009-08-25 14:40:00,29.79,29.84,29.76,29.83,261700.0,23.5623,23.6019,23.5386,23.5939,261700.0
2009-08-25 14:50:00,29.83,29.89,29.81,29.85,198700.0,23.5939,23.6414,23.5781,23.6098,198700.0
2009-08-25 15:00:00,29.85,29.94,29.85,29.89,172000.0,23.6098,23.6809,23.6098,23.6414,172000.0
2009-08-25 15:10:00,29.88,29.92,29.8,29.88,294600.0,23.6335,23.6651,23.5702,23.6335,294600.0
2009-08-25 15:20:00,29.88,30.0,29.88,29.99,271400.0,23.6335,23.7284,23.6335,23.7205,271400.0
2009-08-25 15:30:00,29.98,30.0,29.91,29.99,472800.0,23.7126,23.7284,23.6572,23.7205,472800.0
2009-08-25 15:40:00,29.99,30.0,29.94,29.94,393600.0,23.7205,23.7284,23.6809,23.6809,393600.0
2009-08-25 15:50:00,29.95,29.99,29.91,29.92,635700.0,23.6889,23.7205,23.6572,23.6651,635700.0
2009-08-26 09:30:00,29.83,29.84,29.42,29.45,387600.0,23.5939,23.6019,23.2697,23.2934,387600.0
2009-08-26 09:40:00,29.44,29.5,29.3,29.43,440200.0,23.2855,23.3329,23.1747,23.2776,440200.0
2009-08-26 09:50:00,29.43,29.45,29.35,29.38,231700.0,23.2776,23.2934,23.2143,23.238,231700.0
2009-08-26 10:00:00,29.4,29.42,29.33,29.4,332200.0,23.2538,23.2697,23.1985,23.2538,332200.0
2009-08-26 10:10:00,29.4,29.49,29.37,29.4,395800.0,23.2538,23.325,23.2301,23.2538,395800.0
2009-08-26 10:20:00,29.41,29.45,29.37,29.42,378000.0,23.2617,23.2934,23.2301,23.2697,378000.0
2009-08-26 10:30:00,29.42,29.47,29.37,29.42,258700.0,23.2697,23.3092,23.2301,23.2697,258700.0
2009-08-26 10:40:00,29.44,29.45,29.38,29.43,248400.0,23.2855,23.2934,23.238,23.2776,248400.0
2009-08-26 10:50:00,29.44,29.45,29.4,29.45,222100.0,23.2855,23.2934,23.2538,23.2934,222100.0
2009-08-26 11:00:00,29.45,29.46,29.37,29.37,197800.0,23.2934,23.3013,23.2301,23.2301,197800.0
2009-08-26 11:10:00,29.36,29.38,29.16,29.2,265000.0,23.2222,23.238,23.064,23.0956,265000.0
2009-08-26 11:20:00,29.18,29.21,29.02,29.06,353200.0,23.0798,23.1036,22.9533,22.9849,353200.0
2009-08-26 11:30:00,29.05,29.06,28.89,28.91,200000.0,22.977,22.9849,22.8505,22.8663,200000.0
2009-08-26 11:40:00,28.9,28.93,28.81,28.9,259700.0,22.8584,22.8821,22.7872,22.8584,259700.0
2009-08-26 11:50:00,28.9,29.04,28.89,29.03,162400.0,22.8584,22.9691,22.8505,22.9612,162400.0
2009-08-26 12:00:00,29.04,29.04,28.94,28.97,108600.0,22.9691,22.9691,22.89,22.9137,108600.0
2009-08-26 12:10:00,28.97,29.01,28.96,29.0,95600.0,22.9137,22.9454,22.9058,22.9375,95600.0
2009-08-26 12:20:00,29.0,29.0,28.96,28.98,112300.0,22.9375,22.9375,22.9058,22.9216,112300.0
2009-08-26 12:30:00,28.97,28.99,28.88,28.88,129100.0,22.9137,22.9295,22.8425,22.8425,129100.0
2009-08-26 12:40:00,28.89,28.96,28.88,28.94,196700.0,22.8505,22.9058,22.8425,22.89,196700.0
2009-08-26 12:50:00,28.93,28.95,28.9,28.92,154300.0,22.8821,22.8979,22.8584,22.8742,154300.0
2009-08-26 13:00:00,28.92,28.93,28.9,28.91,94900.0,22.8742,22.8821,22.8584,22.8663,94900.0
2009-08-26 13:10:00,28.9,28.95,28.9,28.94,223100.0,22.8584,22.8979,22.8584,22.89,223100.0
2009-08-26 13:20:00,28.93,28.93,28.9,28.91,62700.0,22.8821,22.8821,22.8584,22.8663,62700.0
2009-08-26 13:30:00,28.9,28.98,28.9,28.98,97700.0,22.8584,22.9216,22.8584,22.9216,97700.0
2009-08-26 13:40:00,28.98,29.0,28.95,28.99,298000.0,22.9216,22.9375,22.8979,22.9295,298000.0
2009-08-26 13:50:00,28.99,29.02,28.97,29.01,191400.0,22.9295,22.9533,22.9137,22.9454,191400.0
2009-08-26 14:00:00,29.02,29.03,28.94,28.97,163100.0,22.9533,22.9612,22.89,22.9137,163100.0
2009-08-26 14:10:00,28.97,29.0,28.94,28.99,142100.0,22.9137,22.9375,22.89,22.9295,142100.0
2009-08-26 14:20:00,29.0,29.0,28.97,28.98,151800.0,22.9375,22.9375,22.9137,22.9216,151800.0
2009-08-26 14:30:00,28.97,29.02,28.92,28.95,231800.0,22.9137,22.9533,22.8742,22.8979,231800.0
2009-08-26 14:40:00,28.96,29.01,28.92,29.0,227300.0,22.9058,22.9454,22.8742,22.9375,227300.0
2009-08-26 14:50:00,29.0,29.03,28.9,28.9,204500.0,22.9375,22.9612,22.8584,22.8584,204500.0
2009-08-26 15:00:00,28.9,28.95,28.88,28.93,237100.0,22.8584,22.8979,22.8425,22.8821,237100.0
2009-08-26 15:10:00,28.93,28.93,28.83,28.88,203800.0,22.8821,22.8821,22.803,22.8425,203800.0
2009-08-26 15:20:00,28.88,28.93,28.83,28.89,233500.0,22.8425,22.8821,22.803,22.8505,233500.0
2009-08-26 15:30:00,28.88,28.9,28.82,28.85,304600.0,22.8425,22.8584,22.7951,22.8188,304600.0
2009-08-26 15:40:00,28.86,28.92,28.85,28.89,413800.0,22.8267,22.8742,22.8188,22.8505,413800.0
2009-08-26 15:50:00,28.89,28.96,28.88,28.93,672400.0,22.8505,22.9058,22.8425,22.8821,672400.0
2009-08-27 09:30:00,28.82,29.21,28.52,29.07,376500.0,22.7951,23.1036,22.5578,22.9928,376500.0
2009-08-27 09:40:00,29.06,29.06,28.61,28.73,230900.0,22.9849,22.9849,22.629,22.7239,230900.0
2009-08-27 09:50:00,28.72,29.07,28.62,28.84,228100.0,22.716,22.9928,22.6369,22.8109,228100.0
2009-08-27 10:00:00,28.83,28.96,28.76,28.87,177300.0,22.803,22.9058,22.7476,22.8346,177300.0
2009-08-27 10:10:00,28.88,28.96,28.84,28.88,151400.0,22.8425,22.9058,22.8109,22.8425,151400.0
2009-08-27 10:20:00,28.89,29.03,28.88,29.01,91200.0,22.8505,22.9612,22.8425,22.9454,91200.0
2009-08-27 10:30:00,29.01,29.02,28.85,28.85,173100.0,22.9454,22.9533,22.8188,22.8188,173100.0
2009-08-27 10:40:00,28.85,28.88,28.74,28.77,372500.0,22.8188,22.8425,22.7318,22.7555,372500.0
2009-08-27 10:50:00,28.78,28.78,28.63,28.66,144200.0,22.7635,22.7635,22.6448,22.6685,144200.0
2009-08-27 11:00:00,28.66,28.7,28.61,28.65,180800.0,22.6685,22.7002,22.629,22.6606,180800.0
2009-08-27 11:10:00,28.65,28.69,28.62,28.65,182400.0,22.6606,22.6923,22.6369,22.6606,182400.0
2009-08-27 11:20:00,28.65,28.65,28.56,28.61,159400.0,22.6606,22.6606,22.5894,22.629,159400.0
2009-08-27 11:30:00,28.61,28.61,28.53,28.58,98200.0,22.629,22.629,22.5657,22.6053,98200.0
2009-08-27 11:40:00,28.59,28.63,28.56,28.62,89700.0,22.6132,22.6448,22.5894,22.6369,89700.0
2009-08-27 11:50:00,28.63,28.74,28.59,28.74,123100.0,22.6448,22.7318,22.6132,22.7318,123100.0
2009-08-27 12:00:00,28.74,28.76,28.65,28.66,84900.0,22.7318,22.7476,22.6606,22.6685,84900.0
2009-08-27 12:10:00,28.67,28.67,28.62,28.63,61000.0,22.6764,22.6764,22.6369,22.6448,61000.0
2009-08-27 12:20:00,28.63,28.73,28.63,28.71,141700.0,22.6448,22.7239,22.6448,22.7081,141700.0
2009-08-27 12:30:00,28.71,28.73,28.58,28.64,140300.0,22.7081,22.7239,22.6053,22.6527,140300.0
2009-08-27 12:40:00,28.64,28.66,28.62,28.65,63000.0,22.6527,22.6685,22.6369,22.6606,63000.0
2009-08-27 12:50:00,28.65,28.66,28.57,28.66,83300.0,22.6606,22.6685,22.5974,22.6685,83300.0
2009-08-27 13:00:00,28.66,28.66,28.64,28.65,45100.0,22.6685,22.6685,22.6527,22.6606,45100.0
2009-08-27 13:10:00,28.64,28.64,28.59,28.61,48800.0,22.6527,22.6527,22.6132,22.629,48800.0
2009-08-27 13:20:00,28.61,28.68,28.61,28.66,62400.0,22.629,22.6844,22.629,22.6685,62400.0
2009-08-27 13:30:00,28.66,28.8,28.66,28.77,86500.0,22.6685,22.7793,22.6685,22.7555,86500.0
2009-08-27 13:40:00,28.77,28.77,28.67,28.68,186200.0,22.7555,22.7555,22.6764,22.6844,186200.0
2009-08-27 13:50:00,28.68,28.72,28.65,28.68,107600.0,22.6844,22.716,22.6606,22.6844,107600.0
2009-08-27 14:00:00,28.68,28.7,28.66,28.69,149000.0,22.6844,22.7002,22.6685,22.6923,149000.0
2009-08-27 14:10:00,28.69,28.69,28.61,28.63,168700.0,22.6923,22.6923,22.629,22.6448,168700.0
2009-08-27 14:20:00,28.63,28.66,28.61,28.62,173100.0,22.6448,22.6685,22.629,22.6369,173100.0
2009-08-27 14:30:00,28.62,28.79,28.61,28.78,281600.0,22.6369,22.7714,22.629,22.7635,281600.0
2009-08-27 14:40:00,28.79,28.97,28.78,28.93,376600.0,22.7714,22.9137,22.7635,22.8821,376600.0
2009-08-27 14:50:00,28.92,28.95,28.87,28.91,171900.0,22.8742,22.8979,22.8346,22.8663,171900.0
2009-08-27 15:00:00,28.91,28.94,28.87,28.93,179200.0,22.8663,22.89,22.8346,22.8821,179200.0
2009-08-27 15:10:00,28.92,28.93,28.84,28.86,300700.0,22.8742,22.8821,22.8109,22.8267,300700.0
2009-08-27 15:20:00,28.85,28.92,28.83,28.87,226100.0,22.8188,22.8742,22.803,22.8346,226100.0
2009-08-27 15:30:00,28.87,28.93,28.87,28.93,202300.0,22.8346,22.8821,22.8346,22.8821,202300.0
2009-08-27 15:40:00,28.92,28.97,28.89,28.9,347400.0,22.8742,22.9137,22.8505,22.8584,347400.0
2009-08-27 15:50:00,28.89,28.96,28.87,28.92,533600.0,22.8505,22.9058,22.8346,22.8742,533600.0
2009-08-28 09:30:00,29.1,29.13,28.84,29.08,416100.0,23.0166,23.0403,22.8109,23.0007,416100.0
2009-08-28 09:40:00,29.06,29.12,28.94,29.03,289100.0,22.9849,23.0324,22.89,22.9612,289100.0
2009-08-28 09:50:00,29.03,29.12,28.97,29.07,405100.0,22.9612,23.0324,22.9137,22.9928,405100.0
2009-08-28 10:00:00,29.06,29.07,28.76,28.8,340300.0,22.9849,22.9928,22.7476,22.7793,340300.0
2009-08-28 10:10:00,28.79,29.0,28.79,28.99,221600.0,22.7714,22.9375,22.7714,22.9295,221600.0
2009-08-28 10:20:00,28.99,29.02,28.7,28.79,175000.0,22.9295,22.9533,22.7002,22.7714,175000.0
2009-08-28 10:30:00,28.78,28.8,28.61,28.65,94300.0,22.7635,22.7793,22.629,22.6606,94300.0
2009-08-28 10:40:00,28.65,28.69,28.59,28.63,193900.0,22.6606,22.6923,22.6132,22.6448,193900.0
2009-08-28 10:50:00,28.64,28.79,28.63,28.76,95500.0,22.6527,22.7714,22.6448,22.7476,95500.0
2009-08-28 11:00:00,28.75,28.82,28.69,28.71,151800.0,22.7397,22.7951,22.6923,22.7081,151800.0
2009-08-28 11:10:00,28.71,28.78,28.66,28.77,68900.0,22.7081,22.7635,22.6685,22.7555,68900.0
2009-08-28 11:20:00,28.77,28.79,28.66,28.68,77500.0,22.7555,22.7714,22.6685,22.6844,77500.0
2009-08-28 11:30:00,28.69,28.69,28.43,28.44,218800.0,22.6923,22.6923,22.4866,22.4945,218800.0
2009-08-28 11:40:00,28.44,28.45,28.36,28.43,147400.0,22.4945,22.5024,22.4313,22.4866,147400.0
2009-08-28 11:50:00,28.43,28.44,28.27,28.28,151200.0,22.4866,22.4945,22.3601,22.368,151200.0
2009-08-28 12:00:00,28.27,28.28,28.17,28.25,513500.0,22.3601,22.368,22.281,22.3442,513500.0
2009-08-28 12:10:00,28.25,28.25,28.06,28.1,258800.0,22.3442,22.3442,22.194,22.2256,258800.0
2009-08-28 12:20:00,28.1,28.11,27.98,28.01,263200.0,22.2256,22.2335,22.1307,22.1544,263200.0
2009-08-28 12:30:00,28.01,28.07,27.98,28.07,121700.0,22.1544,22.2019,22.1307,22.2019,121700.0
2009-08-28 12:40:00,28.06,28.12,28.05,28.11,46700.0,22.194,22.2414,22.1861,22.2335,46700.0
2009-08-28 12:50:00,28.11,28.12,28.05,28.05,84200.0,22.2335,22.2414,22.1861,22.1861,84200.0
2009-08-28 13:00:00,28.05,28.2,28.05,28.19,152300.0,22.1861,22.3047,22.1861,22.2968,152300.0
2009-08-28 13:10:00,28.19,28.36,28.19,28.35,166200.0,22.2968,22.4313,22.2968,22.4233,166200.0
2009-08-28 13:20:00,28.35,28.38,28.26,28.27,153700.0,22.4233,22.4471,22.3522,22.3601,153700.0
2009-08-28 13:30:00,28.27,28.35,28.26,28.32,68000.0,22.3601,22.4233,22.3522,22.3996,68000.0
2009-08-28 13:40:00,28.32,28.34,28.23,28.24,98100.0,22.3996,22.4154,22.3284,22.3363,98100.0
2009-08-28 13:50:00,28.24,28.28,28.2,28.21,86200.0,22.3363,22.368,22.3047,22.3126,86200.0
2009-08-28 14:00:00,28.2,28.25,28.16,28.22,63900.0,22.3047,22.3442,22.2731,22.3205,63900.0
2009-08-28 14:10:00,28.23,28.31,28.22,28.27,84500.0,22.3284,22.3917,22.3205,22.3601,84500.0
2009-08-28 14:20:00,28.26,28.27,28.18,28.22,106300.0,22.3522,22.3601,22.2889,22.3205,106300.0
2009-08-28 14:30:00,28.22,28.23,28.09,28.1,180500.0,22.3205,22.3284,22.2177,22.2256,180500.0
2009-08-28 14:40:00,28.09,28.1,28.03,28.09,221100.0,22.2177,22.2256,22.1702,22.2177,221100.0
2009-08-28 14:50:00,28.09,28.16,28.07,28.13,291600.0,22.2177,22.2731,22.2019,22.2493,291600.0
2009-08-28 15:00:00,28.13,28.14,28.05,28.05,189600.0,22.2493,22.2572,22.1861,22.1861,189600.0
2009-08-28 15:10:00,28.05,28.06,28.01,28.02,228600.0,22.1861,22.194,22.1544,22.1623,228600.0
2009-08-28 15:20:00,28.02,28.12,28.01,28.09,300300.0,22.1623,22.2414,22.1544,22.2177,300300.0
2009-08-28 15:30:00,28.09,28.25,28.08,28.23,547800.0,22.2177,22.3442,22.2098,22.3284,547800.0
2009-08-28 15:40:00,28.24,28.27,28.17,28.21,443500.0,22.3363,22.3601,22.281,22.3126,443500.0
2009-08-28 15:50:00,28.21,28.21,28.15,28.19,603300.0,22.3126,22.3126,22.2652,22.2968,603300.0
2009-08-31 09:30:00,27.97,28.79,27.97,28.16,454100.0,22.1228,22.7714,22.1228,22.2731,454100.0
2009-08-31 09:40:00,28.17,28.26,27.7,28.01,443400.0,22.281,22.3522,21.9092,22.1544,443400.0
2009-08-31 09:50:00,27.99,28.01,27.71,27.78,233300.0,22.1386,22.1544,21.9171,21.9725,233300.0
2009-08-31 10:00:00,27.77,27.84,27.73,27.82,237500.0,21.9646,22.02,21.933,22.0041,237500.0
2009-08-31 10:10:00,27.81,27.89,27.76,27.85,236000.0,21.9962,22.0595,21.9567,22.0279,236000.0
2009-08-31 10:20:00,27.85,27.91,27.81,27.91,218100.0,22.0279,22.0753,21.9962,22.0753,218100.0
2009-08-31 10:30:00,27.9,27.99,27.85,27.97,221400.0,22.0674,22.1386,22.0279,22.1228,221400.0
2009-08-31 10:40:00,27.97,28.11,27.96,28.03,372100.0,22.1228,22.2335,22.1149,22.1702,372100.0
2009-08-31 10:50:00,28.04,28.06,27.93,27.96,255100.0,22.1782,22.194,22.0911,22.1149,255100.0
2009-08-31 11:00:00,27.95,28.01,27.9,27.99,95800.0,22.107,22.1544,22.0674,22.1386,95800.0
2009-08-31 11:10:00,28.0,28.01,27.88,27.9,128100.0,22.1465,22.1544,22.0516,22.0674,128100.0
2009-08-31 11:20:00,27.91,27.94,27.84,27.87,112300.0,22.0753,22.0991,22.02,22.0437,112300.0
2009-08-31 11:30:00,27.87,28.02,27.85,28.02,108000.0,22.0437,22.1623,22.0279,22.1623,108000.0
2009-08-31 11:40:00,28.02,28.02,27.91,27.91,99000.0,22.1623,22.1623,22.0753,22.0753,99000.0
2009-08-31 11:50:00,27.91,27.99,27.91,27.95,73600.0,22.0753,22.1386,22.0753,22.107,73600.0
2009-08-31 12:00:00,27.95,28.02,27.93,28.0,88700.0,22.107,22.1623,22.0911,22.1465,88700.0
2009-08-31 12:10:00,28.0,28.02,27.99,28.0,59300.0,22.1465,22.1623,22.1386,22.1465,59300.0
2009-08-31 12:20:00,28.01,28.03,28.0,28.0,101400.0,22.1544,22.1702,22.1465,22.1465,101400.0
2009-08-31 12:30:00,28.01,28.04,28.0,28.01,75000.0,22.1544,22.1782,22.1465,22.1544,75000.0
2009-08-31 12:40:00,28.02,28.03,28.0,28.01,44100.0,22.1623,22.1702,22.1465,22.1544,44100.0
2009-08-31 12:50:00,28.0,28.02,28.0,28.01,83300.0,22.1465,22.1623,22.1465,22.1544,83300.0
2009-08-31 13:00:00,28.01,28.01,28.0,28.0,56600.0,22.1544,22.1544,22.1465,22.1465,56600.0
2009-08-31 13:10:00,28.0,28.03,28.0,28.01,74400.0,22.1465,22.1702,22.1465,22.1544,74400.0
2009-08-31 13:20:00,28.01,28.01,28.0,28.0,51400.0,22.1544,22.1544,22.1465,22.1465,51400.0
2009-08-31 13:30:00,28.0,28.04,28.0,28.0,101600.0,22.1465,22.1782,22.1465,22.1465,101600.0
2009-08-31 13:40:00,28.0,28.01,28.0,28.0,30500.0,22.1465,22.1544,22.1465,22.1465,30500.0
2009-08-31 13:50:00,28.0,28.01,27.9,27.93,202200.0,22.1465,22.1544,22.0674,22.0911,202200.0
2009-08-31 14:00:00,27.94,27.98,27.92,27.95,56400.0,22.0991,22.1307,22.0832,22.107,56400.0
2009-08-31 14:10:00,27.94,27.96,27.91,27.93,62800.0,22.0991,22.1149,22.0753,22.0911,62800.0
2009-08-31 14:20:00,27.93,27.96,27.92,27.94,95100.0,22.0911,22.1149,22.0832,22.0991,95100.0
2009-08-31 14:30:00,27.94,27.94,27.91,27.92,65200.0,22.0991,22.0991,22.0753,22.0832,65200.0
2009-08-31 14:40:00,27.92,27.95,27.91,27.93,70200.0,22.0832,22.107,22.0753,22.0911,70200.0
2009-08-31 14:50:00,27.94,28.04,27.93,28.01,111400.0,22.0991,22.1782,22.0911,22.1544,111400.0
2009-08-31 15:00:00,28.01,28.06,28.0,28.0,167200.0,22.1544,22.194,22.1465,22.1465,167200.0
2009-08-31 15:10:00,28.0,28.02,27.96,28.0,129500.0,22.1465,22.1623,22.1149,22.1465,129500.0
2009-08-31 15:20:00,27.99,28.02,27.9,27.97,219100.0,22.1386,22.1623,22.0674,22.1228,219100.0
2009-08-31 15:30:00,27.98,28.0,27.94,27.98,168400.0,22.1307,22.1465,22.0991,22.1307,168400.0
2009-08-31 15:40:00,27.98,28.0,27.95,27.99,255900.0,22.1307,22.1465,22.107,22.1386,255900.0
2009-08-31 15:50:00,27.98,28.01,27.95,28.0,459200.0,22.1307,22.1544,22.107,22.1465,459200.0
2009-09-01 09:30:00,27.94,28.25,27.61,27.75,555700.0,22.0991,22.3442,21.838,21.9488,555700.0
2009-09-01 09:40:00,27.75,28.19,27.73,28.18,287900.0,21.9488,22.2968,21.933,22.2889,287900.0
2009-09-01 09:50:00,28.16,28.47,28.1,28.21,573400.0,22.2731,22.5183,22.2256,22.3126,573400.0
2009-09-01 10:00:00,28.2,28.33,28.18,28.25,317700.0,22.3047,22.4075,22.2889,22.3442,317700.0
2009-09-01 10:10:00,28.25,28.26,27.99,28.04,374000.0,22.3442,22.3522,22.1386,22.1782,374000.0
2009-09-01 10:20:00,28.04,28.1,27.9,28.01,305400.0,22.1782,22.2256,22.0674,22.1544,305400.0
2009-09-01 10:30:00,28.01,28.09,27.97,28.07,171400.0,22.1544,22.2177,22.1228,22.2019,171400.0
2009-09-01 10:40:00,28.06,28.15,28.02,28.04,200800.0,22.194,22.2652,22.1623,22.1782,200800.0
2009-09-01 10:50:00,28.04,28.08,28.02,28.06,139500.0,22.1782,22.2098,22.1623,22.194,139500.0
2009-09-01 11:00:00,28.06,28.07,27.98,27.98,170300.0,22.194,22.2019,22.1307,22.1307,170300.0
2009-09-01 11:10:00,28.0,28.0,27.87,27.87,294200.0,22.1465,22.1465,22.0437,22.0437,294200.0
2009-09-01 11:20:00,27.87,27.89,27.67,27.67,219700.0,22.0437,22.0595,21.8855,21.8855,219700.0
2009-09-01 11:30:00,27.67,27.75,27.5,27.52,913100.0,21.8855,21.9488,21.751,21.7669,913100.0
2009-09-01 11:40:00,27.53,27.55,27.46,27.48,495000.0,21.7748,21.7906,21.7194,21.7352,495000.0
2009-09-01 11:50:00,27.49,27.54,27.45,27.48,265400.0,21.7431,21.7827,21.7115,21.7352,265400.0
2009-09-01 12:00:00,27.47,27.52,27.42,27.44,219800.0,21.7273,21.7669,21.6878,21.7036,219800.0
2009-09-01 12:10:00,27.44,27.45,27.36,27.39,129900.0,21.7036,21.7115,21.6403,21.664,129900.0
2009-09-01 12:20:00,27.4,27.43,27.31,27.32,156800.0,21.6719,21.6957,21.6008,21.6087,156800.0
2009-09-01 12:30:00,27.32,27.37,27.27,27.33,128300.0,21.6087,21.6482,21.5691,21.6166,128300.0
2009-09-01 12:40:00,27.33,27.4,27.33,27.4,58500.0,21.6166,21.6719,21.6166,21.6719,58500.0
2009-09-01 12:50:00,27.39,27.49,27.39,27.45,63300.0,21.664,21.7431,21.664,21.7115,63300.0
2009-09-01 13:00:00,27.45,27.5,27.39,27.45,108300.0,21.7115,21.751,21.664,21.7115,108300.0
2009-09-01 13:10:00,27.44,27.46,27.42,27.45,90400.0,21.7036,21.7194,21.6878,21.7115,90400.0
2009-09-01 13:20:00,27.45,27.49,27.44,27.48,54700.0,21.7115,21.7431,21.7036,21.7352,54700.0
2009-09-01 13:30:00,27.49,27.49,27.39,27.4,142700.0,21.7431,21.7431,21.664,21.6719,142700.0
2009-09-01 13:40:00,27.4,27.46,27.4,27.44,98600.0,21.6719,21.7194,21.6719,21.7036,98600.0
2009-09-01 13:50:00,27.43,27.46,27.4,27.43,87300.0,21.6957,21.7194,21.6719,21.6957,87300.0
2009-09-01 14:00:00,27.43,27.46,27.38,27.39,100600.0,21.6957,21.7194,21.6561,21.664,100600.0
2009-09-01 14:10:00,27.39,27.43,27.28,27.35,212800.0,21.664,21.6957,21.577,21.6324,212800.0
2009-09-01 14:20:00,27.36,27.38,27.3,27.37,117000.0,21.6403,21.6561,21.5928,21.6482,117000.0
2009-09-01 14:30:00,27.37,27.4,27.33,27.39,96900.0,21.6482,21.6719,21.6166,21.664,96900.0
2009-09-01 14:40:00,27.38,27.41,27.34,27.39,192500.0,21.6561,21.6799,21.6245,21.664,192500.0
2009-09-01 14:50:00,27.39,27.44,27.38,27.4,156400.0,21.664,21.7036,21.6561,21.6719,156400.0
2009-09-01 15:00:00,27.4,27.46,27.4,27.44,183700.0,21.6719,21.7194,21.6719,21.7036,183700.0
2009-09-01 15:10:00,27.43,27.46,27.4,27.41,201300.0,21.6957,21.7194,21.6719,21.6799,201300.0
2009-09-01 15:20:00,27.42,27.45,27.32,27.32,467300.0,21.6878,21.7115,21.6087,21.6087,467300.0
2009-09-01 15:30:00,27.33,27.41,27.31,27.39,294000.0,21.6166,21.6799,21.6008,21.664,294000.0
2009-09-01 15:40:00,27.39,27.39,27.27,27.32,378800.0,21.664,21.664,21.5691,21.6087,378800.0
2009-09-01 15:50:00,27.33,27.42,27.28,27.35,508900.0,21.6166,21.6878,21.577,21.6324,508900.0
2009-09-02 09:30:00,27.37,28.45,27.36,28.44,784400.0,21.6482,22.5024,21.6403,22.4945,784400.0
2009-09-02 09:40:00,28.42,29.13,28.34,28.83,906600.0,22.4787,23.0403,22.4154,22.803,906600.0
2009-09-02 09:50:00,28.83,29.0,28.42,28.57,852900.0,22.803,22.9375,22.4787,22.5974,852900.0
2009-09-02 10:00:00,28.58,28.62,28.33,28.38,1058500.0,22.6053,22.6369,22.4075,22.4471,1058500.0
2009-09-02 10:10:00,28.38,28.55,28.29,28.55,652200.0,22.4471,22.5815,22.3759,22.5815,652200.0
2009-09-02 10:20:00,28.54,28.55,28.43,28.5,229300.0,22.5736,22.5815,22.4866,22.542,229300.0
2009-09-02 10:30:00,28.49,28.6,28.37,28.59,236800.0,22.5341,22.6211,22.4392,22.6132,236800.0
2009-09-02 10:40:00,28.59,28.75,28.54,28.65,328400.0,22.6132,22.7397,22.5736,22.6606,328400.0
2009-09-02 10:50:00,28.64,28.78,28.64,28.66,671600.0,22.6527,22.7635,22.6527,22.6685,671600.0
2009-09-02 11:00:00,28.67,28.67,28.57,28.58,174900.0,22.6764,22.6764,22.5974,22.6053,174900.0
2009-09-02 11:10:00,28.58,28.65,28.52,28.63,173000.0,22.6053,22.6606,22.5578,22.6448,173000.0
2009-09-02 11:20:00,28.63,28.7,28.61,28.65,217700.0,22.6448,22.7002,22.629,22.6606,217700.0
2009-09-02 11:30:00,28.65,28.76,28.64,28.69,403500.0,22.6606,22.7476,22.6527,22.6923,403500.0
2009-09-02 11:40:00,28.69,28.71,28.56,28.57,377000.0,22.6923,22.7081,22.5894,22.5974,377000.0
2009-09-02 11:50:00,28.57,28.6,28.39,28.47,270900.0,22.5974,22.6211,22.455,22.5183,270900.0
2009-09-02 12:00:00,28.47,28.58,28.46,28.58,156300.0,22.5183,22.6053,22.5103,22.6053,156300.0
2009-09-02 12:10:00,28.58,28.6,28.53,28.6,90100.0,22.6053,22.6211,22.5657,22.6211,90100.0
2009-09-02 12:20:00,28.59,28.61,28.57,28.6,107600.0,22.6132,22.629,22.5974,22.6211,107600.0
2009-09-02 12:30:00,28.6,28.66,28.56,28.63,205500.0,22.6211,22.6685,22.5894,22.6448,205500.0
2009-09-02 12:40:00,28.62,28.74,28.61,28.74,278700.0,22.6369,22.7318,22.629,22.7318,278700.0
2009-09-02 12:50:00,28.73,28.79,28.6,28.61,244100.0,22.7239,22.7714,22.6211,22.629,244100.0
2009-09-02 13:00:00,28.61,28.63,28.54,28.62,132500.0,22.629,22.6448,22.5736,22.6369,132500.0
2009-09-02 13:10:00,28.63,28.65,28.6,28.62,66500.0,22.6448,22.6606,22.6211,22.6369,66500.0
2009-09-02 13:20:00,28.62,28.62,28.53,28.53,88100.0,22.6369,22.6369,22.5657,22.5657,88100.0
2009-09-02 13:30:00,28.54,28.55,28.48,28.49,121800.0,22.5736,22.5815,22.5262,22.5341,121800.0
2009-09-02 13:40:00,28.49,28.6,28.48,28.59,48600.0,22.5341,22.6211,22.5262,22.6132,48600.0
2009-09-02 13:50:00,28.59,28.63,28.51,28.52,134400.0,22.6132,22.6448,22.5499,22.5578,134400.0
2009-09-02 14:00:00,28.52,28.61,28.5,28.57,150600.0,22.5578,22.629,22.542,22.5974,150600.0
2009-09-02 14:10:00,28.57,28.62,28.52,28.59,144400.0,22.5974,22.6369,22.5578,22.6132,144400.0
2009-09-02 14:20:00,28.59,28.62,28.53,28.61,256400.0,22.6132,22.6369,22.5657,22.629,256400.0
2009-09-02 14:30:00,28.61,28.74,28.58,28.71,283500.0,22.629,22.7318,22.6053,22.7081,283500.0
2009-09-02 14:40:00,28.71,28.75,28.69,28.74,206500.0,22.7081,22.7397,22.6923,22.7318,206500.0
2009-09-02 14:50:00,28.73,28.75,28.62,28.63,286900.0,22.7239,22.7397,22.6369,22.6448,286900.0
2009-09-02 15:00:00,28.63,28.63,28.53,28.58,307700.0,22.6448,22.6448,22.5657,22.6053,307700.0
2009-09-02 15:10:00,28.58,28.68,28.58,28.67,117200.0,22.6053,22.6844,22.6053,22.6764,117200.0
2009-09-02 15:20:00,28.67,28.69,28.62,28.68,190400.0,22.6764,22.6923,22.6369,22.6844,190400.0
2009-09-02 15:30:00,28.68,28.74,28.66,28.73,341400.0,22.6844,22.7318,22.6685,22.7239,341400.0
2009-09-02 15:40:00,28.72,28.73,28.62,28.64,428300.0,22.716,22.7239,22.6369,22.6527,428300.0
2009-09-02 15:50:00,28.64,28.67,28.59,28.64,1119900.0,22.6527,22.6764,22.6132,22.6527,1119900.0
2009-09-03 09:30:00,28.94,28.96,28.03,28.42,493800.0,22.89,22.9058,22.1702,22.4787,493800.0
2009-09-03 09:40:00,28.42,28.85,28.31,28.84,686600.0,22.4787,22.8188,22.3917,22.8109,686600.0
2009-09-03 09:50:00,28.83,29.1,28.83,29.0,1122500.0,22.803,23.0166,22.803,22.9375,1122500.0
2009-09-03 10:00:00,28.99,29.0,28.66,28.74,767900.0,22.9295,22.9375,22.6685,22.7318,767900.0
2009-09-03 10:10:00,28.74,28.75,28.58,28.64,300900.0,22.7318,22.7397,22.6053,22.6527,300900.0
2009-09-03 10:20:00,28.64,28.77,28.62,28.74,193200.0,22.6527,22.7555,22.6369,22.7318,193200.0
2009-09-03 10:30:00,28.75,28.86,28.65,28.66,208500.0,22.7397,22.8267,22.6606,22.6685,208500.0
2009-09-03 10:40:00,28.66,28.79,28.64,28.76,386700.0,22.6685,22.7714,22.6527,22.7476,386700.0
2009-09-03 10:50:00,28.77,28.79,28.76,28.77,104500.0,22.7555,22.7714,22.7476,22.7555,104500.0
2009-09-03 11:00:00,28.78,28.9,28.71,28.72,155400.0,22.7635,22.8584,22.7081,22.716,155400.0
2009-09-03 11:10:00,28.71,28.8,28.69,28.7,127900.0,22.7081,22.7793,22.6923,22.7002,127900.0
2009-09-03 11:20:00,28.7,28.71,28.58,28.63,202700.0,22.7002,22.7081,22.6053,22.6448,202700.0
2009-09-03 11:30:00,28.62,28.62,28.53,28.53,140600.0,22.6369,22.6369,22.5657,22.5657,140600.0
2009-09-03 11:40:00,28.52,28.53,28.45,28.51,146900.0,22.5578,22.5657,22.5024,22.5499,146900.0
2009-09-03 11:50:00,28.51,28.55,28.43,28.44,270100.0,22.5499,22.5815,22.4866,22.4945,270100.0
2009-09-03 12:00:00,28.44,28.53,28.42,28.42,139800.0,22.4945,22.5657,22.4787,22.4787,139800.0
2009-09-03 12:10:00,28.43,28.46,28.38,28.4,143200.0,22.4866,22.5103,22.4471,22.4629,143200.0
2009-09-03 12:20:00,28.41,28.45,28.38,28.4,135900.0,22.4708,22.5024,22.4471,22.4629,135900.0
2009-09-03 12:30:00,28.4,28.41,28.34,28.34,101700.0,22.4629,22.4708,22.4154,22.4154,101700.0
2009-09-03 12:40:00,28.34,28.44,28.34,28.43,49700.0,22.4154,22.4945,22.4154,22.4866,49700.0
2009-09-03 12:50:00,28.44,28.48,28.41,28.41,91200.0,22.4945,22.5262,22.4708,22.4708,91200.0
2009-09-03 13:00:00,28.42,28.44,28.39,28.39,96300.0,22.4787,22.4945,22.455,22.455,96300.0
2009-09-03 13:10:00,28.4,28.42,28.38,28.42,80000.0,22.4629,22.4787,22.4471,22.4787,80000.0
2009-09-03 13:20:00,28.41,28.44,28.4,28.41,76500.0,22.4708,22.4945,22.4629,22.4708,76500.0
2009-09-03 13:30:00,28.41,28.44,28.37,28.38,96800.0,22.4708,22.4945,22.4392,22.4471,96800.0
2009-09-03 13:40:00,28.39,28.4,28.34,28.38,80000.0,22.455,22.4629,22.4154,22.4471,80000.0
2009-09-03 13:50:00,28.38,28.4,28.32,28.37,120600.0,22.4471,22.4629,22.3996,22.4392,120600.0
2009-09-03 14:00:00,28.38,28.51,28.37,28.44,120500.0,22.4471,22.5499,22.4392,22.4945,120500.0
2009-09-03 14:10:00,28.44,28.45,28.4,28.44,91700.0,22.4945,22.5024,22.4629,22.4945,91700.0
2009-09-03 14:20:00,28.44,28.61,28.42,28.59,242700.0,22.4945,22.629,22.4787,22.6132,242700.0
2009-09-03 14:30:00,28.58,28.65,28.55,28.59,137000.0,22.6053,22.6606,22.5815,22.6132,137000.0
2009-09-03 14:40:00,28.58,28.66,28.54,28.62,206100.0,22.6053,22.6685,22.5736,22.6369,206100.0
2009-09-03 14:50:00,28.62,28.7,28.62,28.69,237500.0,22.6369,22.7002,22.6369,22.6923,237500.0
2009-09-03 15:00:00,28.7,28.7,28.63,28.67,125600.0,22.7002,22.7002,22.6448,22.6764,125600.0
2009-09-03 15:10:00,28.66,28.67,28.63,28.63,107100.0,22.6685,22.6764,22.6448,22.6448,107100.0
2009-09-03 15:20:00,28.64,28.71,28.61,28.71,316000.0,22.6527,22.7081,22.629,22.7081,316000.0
2009-09-03 15:30:00,28.71,28.83,28.7,28.82,402200.0,22.7081,22.803,22.7002,22.7951,402200.0
2009-09-03 15:40:00,28.82,28.85,28.75,28.8,420400.0,22.7951,22.8188,22.7397,22.7793,420400.0
2009-09-03 15:50:00,28.81,28.91,28.8,28.87,721500.0,22.7872,22.8663,22.7793,22.8346,721500.0
2009-09-04 09:30:00,28.8,29.13,28.55,28.9,269100.0,22.7793,23.0403,22.5815,22.8584,269100.0
2009-09-04 09:40:00,28.9,29.21,28.89,29.18,286100.0,22.8584,23.1036,22.8505,23.0798,286100.0
2009-09-04 09:50:00,29.16,29.25,29.03,29.18,370300.0,23.064,23.1352,22.9612,23.0798,370300.0
2009-09-04 10:00:00,29.18,29.18,29.0,29.04,215500.0,23.0798,23.0798,22.9375,22.9691,215500.0
2009-09-04 10:10:00,29.03,29.06,28.93,28.98,86500.0,22.9612,22.9849,22.8821,22.9216,86500.0
2009-09-04 10:20:00,28.97,29.01,28.89,28.93,134200.0,22.9137,22.9454,22.8505,22.8821,134200.0
2009-09-04 10:30:00,28.92,28.97,28.83,28.89,132100.0,22.8742,22.9137,22.803,22.8505,132100.0
2009-09-04 10:40:00,28.89,28.89,28.82,28.83,109600.0,22.8505,22.8505,22.7951,22.803,109600.0
2009-09-04 10:50:00,28.83,28.93,28.81,28.92,92600.0,22.803,22.8821,22.7872,22.8742,92600.0
2009-09-04 11:00:00,28.93,28.93,28.84,28.86,113800.0,22.8821,22.8821,22.8109,22.8267,113800.0
2009-09-04 11:10:00,28.87,28.9,28.85,28.86,60100.0,22.8346,22.8584,22.8188,22.8267,60100.0
2009-09-04 11:20:00,28.87,28.88,28.73,28.77,113700.0,22.8346,22.8425,22.7239,22.7555,113700.0
2009-09-04 11:30:00,28.77,28.85,28.75,28.83,68200.0,22.7555,22.8188,22.7397,22.803,68200.0
2009-09-04 11:40:00,28.84,28.85,28.82,28.84,54200.0,22.8109,22.8188,22.7951,22.8109,54200.0
2009-09-04 11:50:00,28.84,28.96,28.83,28.96,57800.0,22.8109,22.9058,22.803,22.9058,57800.0
2009-09-04 12:00:00,28.96,29.05,28.94,29.01,116500.0,22.9058,22.977,22.89,22.9454,116500.0
2009-09-04 12:10:00,29.01,29.04,28.98,29.0,93000.0,22.9454,22.9691,22.9216,22.9375,93000.0
2009-09-04 12:20:00,29.0,29.05,29.0,29.02,57200.0,22.9375,22.977,22.9375,22.9533,57200.0
2009-09-04 12:30:00,29.03,29.04,28.91,28.92,94200.0,22.9612,22.9691,22.8663,22.8742,94200.0
2009-09-04 12:40:00,28.92,28.92,28.86,28.89,94100.0,22.8742,22.8742,22.8267,22.8505,94100.0
2009-09-04 12:50:00,28.89,28.97,28.88,28.93,67900.0,22.8505,22.9137,22.8425,22.8821,67900.0
2009-09-04 13:00:00,28.94,28.97,28.92,28.94,67400.0,22.89,22.9137,22.8742,22.89,67400.0
2009-09-04 13:10:00,28.95,29.02,28.94,29.02,63600.0,22.8979,22.9533,22.89,22.9533,63600.0
2009-09-04 13:20:00,29.02,29.07,29.01,29.01,103300.0,22.9533,22.9928,22.9454,22.9454,103300.0
2009-09-04 13:30:00,29.01,29.02,28.87,28.88,139800.0,22.9454,22.9533,22.8346,22.8425,139800.0
2009-09-04 13:40:00,28.87,28.88,28.8,28.86,111900.0,22.8346,22.8425,22.7793,22.8267,111900.0
2009-09-04 13:50:00,28.86,28.9,28.84,28.84,104800.0,22.8267,22.8584,22.8109,22.8109,104800.0
2009-09-04 14:00:00,28.84,28.88,28.79,28.79,128800.0,22.8109,22.8425,22.7714,22.7714,128800.0
2009-09-04 14:10:00,28.79,28.8,28.75,28.76,82700.0,22.7714,22.7793,22.7397,22.7476,82700.0
2009-09-04 14:20:00,28.75,28.77,28.7,28.7,131800.0,22.7397,22.7555,22.7002,22.7002,131800.0
2009-09-04 14:30:00,28.71,28.75,28.67,28.74,94900.0,22.7081,22.7397,22.6764,22.7318,94900.0
2009-09-04 14:40:00,28.75,28.79,28.74,28.77,136700.0,22.7397,22.7714,22.7318,22.7555,136700.0
2009-09-04 14:50:00,28.77,28.8,28.75,28.8,103600.0,22.7555,22.7793,22.7397,22.7793,103600.0
2009-09-04 15:00:00,28.8,28.84,28.76,28.76,150300.0,22.7793,22.8109,22.7476,22.7476,150300.0
2009-09-04 15:10:00,28.77,28.79,28.72,28.74,173300.0,22.7555,22.7714,22.716,22.7318,173300.0
2009-09-04 15:20:00,28.75,28.83,28.74,28.79,111600.0,22.7397,22.803,22.7318,22.7714,111600.0
2009-09-04 15:30:00,28.8,28.81,28.74,28.79,181500.0,22.7793,22.7872,22.7318,22.7714,181500.0
2009-09-04 15:40:00,28.79,28.85,28.77,28.82,291600.0,22.7714,22.8188,22.7555,22.7951,291600.0
2009-09-04 15:50:00,28.82,28.89,28.82,28.85,476000.0,22.7951,22.8505,22.7951,22.8188,476000.0
2009-09-08 09:30:00,28.99,29.0,27.66,27.7,716500.0,22.9295,22.9375,21.8776,21.9092,716500.0
2009-09-08 09:40:00,27.7,27.93,27.59,27.87,518300.0,21.9092,22.0911,21.8222,22.0437,518300.0
2009-09-08 09:50:00,27.86,28.18,27.86,28.09,649400.0,22.0358,22.2889,22.0358,22.2177,649400.0
2009-09-08 10:00:00,28.09,28.2,28.03,28.13,969800.0,22.2177,22.3047,22.1702,22.2493,969800.0
2009-09-08 10:10:00,28.13,28.36,28.09,28.32,660100.0,22.2493,22.4313,22.2177,22.3996,660100.0
2009-09-08 10:20:00,28.33,28.52,28.21,28.39,378600.0,22.4075,22.5578,22.3126,22.455,378600.0
2009-09-08 10:30:00,28.39,28.51,28.18,28.19,1025100.0,22.455,22.5499,22.2889,22.2968,1025100.0
2009-09-08 10:40:00,28.2,28.35,28.08,28.31,307200.0,22.3047,22.4233,22.2098,22.3917,307200.0
2009-09-08 10:50:00,28.31,28.31,28.06,28.11,324300.0,22.3917,22.3917,22.194,22.2335,324300.0
2009-09-08 11:00:00,28.12,28.14,28.02,28.03,200300.0,22.2414,22.2572,22.1623,22.1702,200300.0
2009-09-08 11:10:00,28.04,28.07,27.93,27.99,233300.0,22.1782,22.2019,22.0911,22.1386,233300.0
2009-09-08 11:20:00,28.0,28.06,27.99,28.01,184200.0,22.1465,22.194,22.1386,22.1544,184200.0
2009-09-08 11:30:00,28.02,28.04,27.93,27.99,236200.0,22.1623,22.1782,22.0911,22.1386,236200.0
2009-09-08 11:40:00,27.99,28.05,27.91,27.98,355200.0,22.1386,22.1861,22.0753,22.1307,355200.0
2009-09-08 11:50:00,27.99,28.0,27.91,27.99,170300.0,22.1386,22.1465,22.0753,22.1386,170300.0
2009-09-08 12:00:00,28.0,28.01,27.92,27.94,185100.0,22.1465,22.1544,22.0832,22.0991,185100.0
2009-09-08 12:10:00,27.95,27.98,27.92,27.97,140000.0,22.107,22.1307,22.0832,22.1228,140000.0
2009-09-08 12:20:00,27.97,28.33,27.92,28.31,746700.0,22.1228,22.4075,22.0832,22.3917,746700.0
2009-09-08 12:30:00,28.33,28.37,28.14,28.21,472300.0,22.4075,22.4392,22.2572,22.3126,472300.0
2009-09-08 12:40:00,28.21,28.21,28.03,28.07,218600.0,22.3126,22.3126,22.1702,22.2019,218600.0
2009-09-08 12:50:00,28.08,28.19,28.07,28.16,144100.0,22.2098,22.2968,22.2019,22.2731,144100.0
2009-09-08 13:00:00,28.16,28.19,28.12,28.12,85300.0,22.2731,22.2968,22.2414,22.2414,85300.0
2009-09-08 13:10:00,28.11,28.13,28.08,28.08,72000.0,22.2335,22.2493,22.2098,22.2098,72000.0
2009-09-08 13:20:00,28.09,28.12,28.07,28.12,49600.0,22.2177,22.2414,22.2019,22.2414,49600.0
2009-09-08 13:30:00,28.12,28.14,28.06,28.08,43200.0,22.2414,22.2572,22.194,22.2098,43200.0
2009-09-08 13:40:00,28.08,28.11,28.05,28.06,95900.0,22.2098,22.2335,22.1861,22.194,95900.0
2009-09-08 13:50:00,28.06,28.13,28.05,28.13,85800.0,22.194,22.2493,22.1861,22.2493,85800.0
2009-09-08 14:00:00,28.13,28.14,28.0,28.01,118400.0,22.2493,22.2572,22.1465,22.1544,118400.0
2009-09-08 14:10:00,28.01,28.03,27.95,27.97,157400.0,22.1544,22.1702,22.107,22.1228,157400.0
2009-09-08 14:20:00,27.97,27.99,27.94,27.95,144200.0,22.1228,22.1386,22.0991,22.107,144200.0
2009-09-08 14:30:00,27.95,27.98,27.94,27.95,139000.0,22.107,22.1307,22.0991,22.107,139000.0
2009-09-08 14:40:00,27.95,27.98,27.94,27.97,112800.0,22.107,22.1307,22.0991,22.1228,112800.0
2009-09-08 14:50:00,27.97,28.02,27.9,27.92,356700.0,22.1228,22.1623,22.0674,22.0832,356700.0
2009-09-08 15:00:00,27.92,27.92,27.76,27.77,324300.0,22.0832,22.0832,21.9567,21.9646,324300.0
2009-09-08 15:10:00,27.77,27.8,27.74,27.76,231300.0,21.9646,21.9883,21.9409,21.9567,231300.0
2009-09-08 15:20:00,27.77,27.81,27.71,27.79,303200.0,21.9646,21.9962,21.9171,21.9804,303200.0
2009-09-08 15:30:00,27.79,27.86,27.76,27.83,321300.0,21.9804,22.0358,21.9567,22.0121,321300.0
2009-09-08 15:40:00,27.83,27.83,27.75,27.79,450600.0,22.0121,22.0121,21.9488,21.9804,450600.0
2009-09-08 15:50:00,27.79,27.87,27.78,27.81,815000.0,21.9804,22.0437,21.9725,21.9962,815000.0
2009-09-09 09:30:00,28.02,28.18,27.77,27.94,602700.0,22.1623,22.2889,21.9646,22.0991,602700.0
2009-09-09 09:40:00,27.95,28.01,27.84,27.94,946500.0,22.107,22.1544,22.02,22.0991,946500.0
2009-09-09 09:50:00,27.95,28.14,27.92,28.13,424400.0,22.107,22.2572,22.0832,22.2493,424400.0
2009-09-09 10:00:00,28.13,28.17,27.86,27.9,480000.0,22.2493,22.281,22.0358,22.0674,480000.0
2009-09-09 10:10:00,27.9,28.0,27.86,28.0,310600.0,22.0674,22.1465,22.0358,22.1465,310600.0
2009-09-09 10:20:00,28.0,28.01,27.88,27.92,211800.0,22.1465,22.1544,22.0516,22.0832,211800.0
2009-09-09 10:30:00,27.92,28.01,27.89,27.94,337900.0,22.0832,22.1544,22.0595,22.0991,337900.0
2009-09-09 10:40:00,27.95,27.98,27.82,27.82,374500.0,22.107,22.1307,22.0041,22.0041,374500.0
2009-09-09 10:50:00,27.82,27.83,27.77,27.77,165800.0,22.0041,22.0121,21.9646,21.9646,165800.0
2009-09-09 11:00:00,27.78,27.8,27.7,27.77,177300.0,21.9725,21.9883,21.9092,21.9646,177300.0
2009-09-09 11:10:00,27.78,27.8,27.78,27.8,133100.0,21.9725,21.9883,21.9725,21.9883,133100.0
2009-09-09 11:20:00,27.8,27.8,27.77,27.79,310300.0,21.9883,21.9883,21.9646,21.9804,310300.0
2009-09-09 11:30:00,27.78,27.79,27.77,27.79,219800.0,21.9725,21.9804,21.9646,21.9804,219800.0
2009-09-09 11:40:00,27.78,27.86,27.78,27.83,299000.0,21.9725,22.0358,21.9725,22.0121,299000.0
2009-09-09 11:50:00,27.83,27.94,27.82,27.91,193700.0,22.0121,22.0991,22.0041,22.0753,193700.0
2009-09-09 12:00:00,27.91,27.91,27.89,27.9,77800.0,22.0753,22.0753,22.0595,22.0674,77800.0
2009-09-09 12:10:00,27.89,27.91,27.85,27.91,84900.0,22.0595,22.0753,22.0279,22.0753,84900.0
2009-09-09 12:20:00,27.91,27.93,27.89,27.89,56900.0,22.0753,22.0911,22.0595,22.0595,56900.0
2009-09-09 12:30:00,27.9,27.92,27.88,27.9,63600.0,22.0674,22.0832,22.0516,22.0674,63600.0
2009-09-09 12:40:00,27.9,27.95,27.88,27.92,442500.0,22.0674,22.107,22.0516,22.0832,442500.0
2009-09-09 12:50:00,27.92,28.08,27.9,28.04,178100.0,22.0832,22.2098,22.0674,22.1782,178100.0
2009-09-09 13:00:00,28.04,28.05,27.95,28.05,100000.0,22.1782,22.1861,22.107,22.1861,100000.0
2009-09-09 13:10:00,28.05,28.16,28.03,28.15,100300.0,22.1861,22.2731,22.1702,22.2652,100300.0
2009-09-09 13:20:00,28.15,28.19,28.08,28.1,209300.0,22.2652,22.2968,22.2098,22.2256,209300.0
2009-09-09 13:30:00,28.1,28.22,28.09,28.18,141600.0,22.2256,22.3205,22.2177,22.2889,141600.0
2009-09-09 13:40:00,28.19,28.21,28.15,28.19,644000.0,22.2968,22.3126,22.2652,22.2968,644000.0
2009-09-09 13:50:00,28.18,28.29,28.18,28.27,189500.0,22.2889,22.3759,22.2889,22.3601,189500.0
2009-09-09 14:00:00,28.27,28.28,28.22,28.26,150800.0,22.3601,22.368,22.3205,22.3522,150800.0
2009-09-09 14:10:00,28.25,28.26,28.15,28.2,131200.0,22.3442,22.3522,22.2652,22.3047,131200.0
2009-09-09 14:20:00,28.19,28.2,28.11,28.2,155000.0,22.2968,22.3047,22.2335,22.3047,155000.0
2009-09-09 14:30:00,28.2,28.26,28.19,28.25,162800.0,22.3047,22.3522,22.2968,22.3442,162800.0
2009-09-09 14:40:00,28.24,28.24,28.17,28.2,164200.0,22.3363,22.3363,22.281,22.3047,164200.0
2009-09-09 14:50:00,28.2,28.28,28.15,28.25,248200.0,22.3047,22.368,22.2652,22.3442,248200.0
2009-09-09 15:00:00,28.25,28.26,28.21,28.25,245500.0,22.3442,22.3522,22.3126,22.3442,245500.0
2009-09-09 15:10:00,28.25,28.39,28.25,28.38,348400.0,22.3442,22.455,22.3442,22.4471,348400.0
2009-09-09 15:20:00,28.38,28.44,28.34,28.43,309900.0,22.4471,22.4945,22.4154,22.4866,309900.0
2009-09-09 15:30:00,28.43,28.44,28.31,28.32,211000.0,22.4866,22.4945,22.3917,22.3996,211000.0
2009-09-09 15:40:00,28.32,28.35,28.26,28.33,303200.0,22.3996,22.4233,22.3522,22.4075,303200.0
2009-09-09 15:50:00,28.33,28.4,28.32,28.39,688600.0,22.4075,22.4629,22.3996,22.455,688600.0
2009-09-10 09:30:00,28.15,28.44,28.06,28.09,358000.0,22.2652,22.4945,22.194,22.2177,358000.0
2009-09-10 09:40:00,28.06,28.3,28.05,28.13,195000.0,22.194,22.3838,22.1861,22.2493,195000.0
2009-09-10 09:50:00,28.14,28.48,28.1,28.46,357600.0,22.2572,22.5262,22.2256,22.5103,357600.0
2009-09-10 10:00:00,28.45,28.77,28.45,28.71,527900.0,22.5024,22.7555,22.5024,22.7081,527900.0
2009-09-10 10:10:00,28.7,28.75,28.37,28.37,435100.0,22.7002,22.7397,22.4392,22.4392,435100.0
2009-09-10 10:20:00,28.37,28.45,28.24,28.25,262500.0,22.4392,22.5024,22.3363,22.3442,262500.0
2009-09-10 10:30:00,28.25,28.32,28.17,28.29,170300.0,22.3442,22.3996,22.281,22.3759,170300.0
2009-09-10 10:40:00,28.29,28.42,28.24,28.41,224900.0,22.3759,22.4787,22.3363,22.4708,224900.0
2009-09-10 10:50:00,28.41,28.56,28.39,28.46,213700.0,22.4708,22.5894,22.455,22.5103,213700.0
2009-09-10 11:00:00,28.46,28.61,28.46,28.59,227300.0,22.5103,22.629,22.5103,22.6132,227300.0
2009-09-10 11:10:00,28.59,28.62,28.49,28.57,95300.0,22.6132,22.6369,22.5341,22.5974,95300.0
2009-09-10 11:20:00,28.57,28.62,28.48,28.49,152700.0,22.5974,22.6369,22.5262,22.5341,152700.0
2009-09-10 11:30:00,28.48,28.62,28.46,28.61,157600.0,22.5262,22.6369,22.5103,22.629,157600.0
2009-09-10 11:40:00,28.6,28.61,28.5,28.6,138300.0,22.6211,22.629,22.542,22.6211,138300.0
2009-09-10 11:50:00,28.59,28.63,28.54,28.62,166600.0,22.6132,22.6448,22.5736,22.6369,166600.0
2009-09-10 12:00:00,28.62,28.7,28.61,28.67,75200.0,22.6369,22.7002,22.629,22.6764,75200.0
2009-09-10 12:10:00,28.68,28.74,28.64,28.73,113800.0,22.6844,22.7318,22.6527,22.7239,113800.0
2009-09-10 12:20:00,28.74,28.78,28.69,28.69,93900.0,22.7318,22.7635,22.6923,22.6923,93900.0
2009-09-10 12:30:00,28.69,28.72,28.67,28.7,77700.0,22.6923,22.716,22.6764,22.7002,77700.0
2009-09-10 12:40:00,28.7,28.75,28.69,28.74,118000.0,22.7002,22.7397,22.6923,22.7318,118000.0
2009-09-10 12:50:00,28.74,28.75,28.65,28.65,103500.0,22.7318,22.7397,22.6606,22.6606,103500.0
2009-09-10 13:00:00,28.65,28.79,28.64,28.77,160900.0,22.6606,22.7714,22.6527,22.7555,160900.0
2009-09-10 13:10:00,28.77,28.8,28.72,28.73,93800.0,22.7555,22.7793,22.716,22.7239,93800.0
2009-09-10 13:20:00,28.73,28.75,28.69,28.69,90700.0,22.7239,22.7397,22.6923,22.6923,90700.0
2009-09-10 13:30:00,28.69,28.7,28.67,28.7,78300.0,22.6923,22.7002,22.6764,22.7002,78300.0
2009-09-10 13:40:00,28.7,28.74,28.68,28.71,155700.0,22.7002,22.7318,22.6844,22.7081,155700.0
2009-09-10 13:50:00,28.71,28.74,28.7,28.73,238100.0,22.7081,22.7318,22.7002,22.7239,238100.0
2009-09-10 14:00:00,28.73,28.77,28.7,28.71,143800.0,22.7239,22.7555,22.7002,22.7081,143800.0
2009-09-10 14:10:00,28.73,28.78,28.72,28.78,90800.0,22.7239,22.7635,22.716,22.7635,90800.0
2009-09-10 14:20:00,28.78,28.87,28.77,28.86,134700.0,22.7635,22.8346,22.7555,22.8267,134700.0
2009-09-10 14:30:00,28.86,28.89,28.82,28.87,125400.0,22.8267,22.8505,22.7951,22.8346,125400.0
2009-09-10 14:40:00,28.87,29.0,28.86,28.95,255800.0,22.8346,22.9375,22.8267,22.8979,255800.0
2009-09-10 14:50:00,28.95,29.04,28.95,29.0,261000.0,22.8979,22.9691,22.8979,22.9375,261000.0
2009-09-10 15:00:00,29.0,29.01,28.92,28.95,400700.0,22.9375,22.9454,22.8742,22.8979,400700.0
2009-09-10 15:10:00,28.95,28.98,28.92,28.96,311700.0,22.8979,22.9216,22.8742,22.9058,311700.0
2009-09-10 15:20:00,28.96,29.04,28.96,29.03,182500.0,22.9058,22.9691,22.9058,22.9612,182500.0
2009-09-10 15:30:00,29.03,29.09,29.01,29.09,380500.0,22.9612,23.0086,22.9454,23.0086,380500.0
2009-09-10 15:40:00,29.09,29.17,29.08,29.11,530800.0,23.0086,23.0719,23.0007,23.0245,530800.0
2009-09-10 15:50:00,29.11,29.18,29.1,29.11,671200.0,23.0245,23.0798,23.0166,23.0245,671200.0
2009-09-11 09:30:00,29.12,29.41,28.87,29.35,502000.0,23.0324,23.2617,22.8346,23.2143,502000.0
2009-09-11 09:40:00,29.35,29.4,29.08,29.14,301900.0,23.2143,23.2538,23.0007,23.0482,301900.0
2009-09-11 09:50:00,29.13,29.23,29.06,29.13,175600.0,23.0403,23.1194,22.9849,23.0403,175600.0
2009-09-11 10:00:00,29.13,29.14,28.87,28.94,383800.0,23.0403,23.0482,22.8346,22.89,383800.0
2009-09-11 10:10:00,28.94,28.98,28.8,28.87,264700.0,22.89,22.9216,22.7793,22.8346,264700.0
2009-09-11 10:20:00,28.87,28.9,28.77,28.84,153300.0,22.8346,22.8584,22.7555,22.8109,153300.0
2009-09-11 10:30:00,28.85,28.99,28.8,28.96,69800.0,22.8188,22.9295,22.7793,22.9058,69800.0
2009-09-11 10:40:00,28.97,28.99,28.91,28.96,77500.0,22.9137,22.9295,22.8663,22.9058,77500.0
2009-09-11 10:50:00,28.95,29.0,28.89,28.93,88600.0,22.8979,22.9375,22.8505,22.8821,88600.0
2009-09-11 11:00:00,28.94,28.95,28.83,28.83,99300.0,22.89,22.8979,22.803,22.803,99300.0
2009-09-11 11:10:00,28.83,28.98,28.83,28.98,137700.0,22.803,22.9216,22.803,22.9216,137700.0
2009-09-11 11:20:00,28.98,29.01,28.93,28.95,156500.0,22.9216,22.9454,22.8821,22.8979,156500.0
2009-09-11 11:30:00,28.95,28.99,28.92,28.98,123400.0,22.8979,22.9295,22.8742,22.9216,123400.0
2009-09-11 11:40:00,28.98,29.01,28.92,29.0,138400.0,22.9216,22.9454,22.8742,22.9375,138400.0
2009-09-11 11:50:00,29.0,29.02,28.94,29.01,41600.0,22.9375,22.9533,22.89,22.9454,41600.0
2009-09-11 12:00:00,29.01,29.02,28.97,28.98,37800.0,22.9454,22.9533,22.9137,22.9216,37800.0
2009-09-11 12:10:00,28.98,28.99,28.97,28.99,24000.0,22.9216,22.9295,22.9137,22.9295,24000.0
2009-09-11 12:20:00,28.98,29.01,28.93,28.98,59500.0,22.9216,22.9454,22.8821,22.9216,59500.0
2009-09-11 12:30:00,28.98,28.99,28.84,28.85,114900.0,22.9216,22.9295,22.8109,22.8188,114900.0
2009-09-11 12:40:00,28.84,28.9,28.82,28.9,93200.0,22.8109,22.8584,22.7951,22.8584,93200.0
2009-09-11 12:50:00,28.9,28.91,28.87,28.87,47200.0,22.8584,22.8663,22.8346,22.8346,47200.0
2009-09-11 13:00:00,28.87,28.91,28.82,28.85,65100.0,22.8346,22.8663,22.7951,22.8188,65100.0
2009-09-11 13:10:00,28.87,28.93,28.85,28.92,49700.0,22.8346,22.8821,22.8188,22.8742,49700.0
2009-09-11 13:20:00,28.92,29.02,28.92,29.02,67800.0,22.8742,22.9533,22.8742,22.9533,67800.0
2009-09-11 13:30:00,29.03,29.06,28.98,28.99,51800.0,22.9612,22.9849,22.9216,22.9295,51800.0
2009-09-11 13:40:00,28.99,28.99,28.95,28.98,50000.0,22.9295,22.9295,22.8979,22.9216,50000.0
2009-09-11 13:50:00,28.98,29.01,28.91,28.91,55700.0,22.9216,22.9454,22.8663,22.8663,55700.0
2009-09-11 14:00:00,28.91,29.1,28.91,29.08,64100.0,22.8663,23.0166,22.8663,23.0007,64100.0
2009-09-11 14:10:00,29.07,29.08,29.04,29.05,56900.0,22.9928,23.0007,22.9691,22.977,56900.0
2009-09-11 14:20:00,29.04,29.09,29.0,29.02,82400.0,22.9691,23.0086,22.9375,22.9533,82400.0
2009-09-11 14:30:00,29.02,29.08,29.01,29.03,71200.0,22.9533,23.0007,22.9454,22.9612,71200.0
2009-09-11 14:40:00,29.03,29.06,28.99,29.01,59100.0,22.9612,22.9849,22.9295,22.9454,59100.0
2009-09-11 14:50:00,29.01,29.04,28.97,29.03,68400.0,22.9454,22.9691,22.9137,22.9612,68400.0
2009-09-11 15:00:00,29.03,29.03,29.0,29.01,122700.0,22.9612,22.9612,22.9375,22.9454,122700.0
2009-09-11 15:10:00,29.0,29.03,28.96,28.97,78300.0,22.9375,22.9612,22.9058,22.9137,78300.0
2009-09-11 15:20:00,28.96,29.03,28.95,29.02,131800.0,22.9058,22.9612,22.8979,22.9533,131800.0
2009-09-11 15:30:00,29.01,29.03,28.97,29.0,173200.0,22.9454,22.9612,22.9137,22.9375,173200.0
2009-09-11 15:40:00,29.01,29.08,29.0,29.06,249000.0,22.9454,23.0007,22.9375,22.9849,249000.0
2009-09-11 15:50:00,29.06,29.07,29.01,29.06,351600.0,22.9849,22.9928,22.9454,22.9849,351600.0
2009-09-14 09:30:00,28.85,29.12,28.83,29.01,307600.0,22.8188,23.0324,22.803,22.9454,307600.0
2009-09-14 09:40:00,29.0,29.17,28.9,28.95,243600.0,22.9375,23.0719,22.8584,22.8979,243600.0
2009-09-14 09:50:00,28.93,29.04,28.91,29.0,138600.0,22.8821,22.9691,22.8663,22.9375,138600.0
2009-09-14 10:00:00,29.0,29.04,28.93,29.02,358100.0,22.9375,22.9691,22.8821,22.9533,358100.0
2009-09-14 10:10:00,29.01,29.01,28.83,28.85,119600.0,22.9454,22.9454,22.803,22.8188,119600.0
2009-09-14 10:20:00,28.83,28.97,28.83,28.95,112000.0,22.803,22.9137,22.803,22.8979,112000.0
2009-09-14 10:30:00,28.94,28.97,28.91,28.92,98600.0,22.89,22.9137,22.8663,22.8742,98600.0
2009-09-14 10:40:00,28.93,29.03,28.92,28.97,325800.0,22.8821,22.9612,22.8742,22.9137,325800.0
2009-09-14 10:50:00,28.96,29.01,28.85,28.86,170700.0,22.9058,22.9454,22.8188,22.8267,170700.0
2009-09-14 11:00:00,28.86,28.89,28.83,28.85,144200.0,22.8267,22.8505,22.803,22.8188,144200.0
2009-09-14 11:10:00,28.85,28.93,28.84,28.88,91200.0,22.8188,22.8821,22.8109,22.8425,91200.0
2009-09-14 11:20:00,28.88,28.88,28.77,28.79,144800.0,22.8425,22.8425,22.7555,22.7714,144800.0
2009-09-14 11:30:00,28.8,28.8,28.7,28.73,220400.0,22.7793,22.7793,22.7002,22.7239,220400.0
2009-09-14 11:40:00,28.73,28.73,28.67,28.69,96100.0,22.7239,22.7239,22.6764,22.6923,96100.0
2009-09-14 11:50:00,28.68,28.74,28.6,28.6,97700.0,22.6844,22.7318,22.6211,22.6211,97700.0
2009-09-14 12:00:00,28.6,28.63,28.55,28.55,124100.0,22.6211,22.6448,22.5815,22.5815,124100.0
2009-09-14 12:10:00,28.55,28.57,28.5,28.55,171500.0,22.5815,22.5974,22.542,22.5815,171500.0
2009-09-14 12:20:00,28.54,28.54,28.43,28.52,128900.0,22.5736,22.5736,22.4866,22.5578,128900.0
2009-09-14 12:30:00,28.53,28.63,28.5,28.63,138700.0,22.5657,22.6448,22.542,22.6448,138700.0
2009-09-14 12:40:00,28.62,28.7,28.62,28.69,63100.0,22.6369,22.7002,22.6369,22.6923,63100.0
2009-09-14 12:50:00,28.69,28.7,28.67,28.68,77600.0,22.6923,22.7002,22.6764,22.6844,77600.0
2009-09-14 13:00:00,28.68,28.68,28.62,28.68,80900.0,22.6844,22.6844,22.6369,22.6844,80900.0
2009-09-14 13:10:00,28.68,28.68,28.63,28.63,67400.0,22.6844,22.6844,22.6448,22.6448,67400.0
2009-09-14 13:20:00,28.63,28.66,28.63,28.65,64900.0,22.6448,22.6685,22.6448,22.6606,64900.0
2009-09-14 13:30:00,28.64,28.65,28.61,28.63,258200.0,22.6527,22.6606,22.629,22.6448,258200.0
2009-09-14 13:40:00,28.63,28.63,28.59,28.59,115300.0,22.6448,22.6448,22.6132,22.6132,115300.0
2009-09-14 13:50:00,28.6,28.61,28.57,28.58,125200.0,22.6211,22.629,22.5974,22.6053,125200.0
2009-09-14 14:00:00,28.59,28.62,28.56,28.61,98700.0,22.6132,22.6369,22.5894,22.629,98700.0
2009-09-14 14:10:00,28.61,28.65,28.61,28.64,288400.0,22.629,22.6606,22.629,22.6527,288400.0
2009-09-14 14:20:00,28.64,28.7,28.63,28.69,144400.0,22.6527,22.7002,22.6448,22.6923,144400.0
2009-09-14 14:30:00,28.7,28.7,28.64,28.65,203400.0,22.7002,22.7002,22.6527,22.6606,203400.0
2009-09-14 14:40:00,28.65,28.67,28.6,28.67,128200.0,22.6606,22.6764,22.6211,22.6764,128200.0
2009-09-14 14:50:00,28.65,28.68,28.63,28.66,127900.0,22.6606,22.6844,22.6448,22.6685,127900.0
2009-09-14 15:00:00,28.67,28.7,28.63,28.64,176700.0,22.6764,22.7002,22.6448,22.6527,176700.0
2009-09-14 15:10:00,28.65,28.66,28.62,28.64,140200.0,22.6606,22.6685,22.6369,22.6527,140200.0
2009-09-14 15:20:00,28.63,28.67,28.63,28.64,195800.0,22.6448,22.6764,22.6448,22.6527,195800.0
2009-09-14 15:30:00,28.64,28.7,28.63,28.69,254000.0,22.6527,22.7002,22.6448,22.6923,254000.0
2009-09-14 15:40:00,28.69,28.78,28.67,28.75,328500.0,22.6923,22.7635,22.6764,22.7397,328500.0
2009-09-14 15:50:00,28.74,28.75,28.72,28.73,487100.0,22.7318,22.7397,22.716,22.7239,487100.0
2009-09-15 09:30:00,28.82,28.83,28.06,28.22,1204300.0,22.7951,22.803,22.194,22.3205,1204300.0
2009-09-15 09:40:00,28.19,28.25,28.02,28.03,502200.0,22.2968,22.3442,22.1623,22.1702,502200.0
2009-09-15 09:50:00,28.02,28.08,28.01,28.05,312400.0,22.1623,22.2098,22.1544,22.1861,312400.0
2009-09-15 10:00:00,28.04,28.15,27.95,27.98,583700.0,22.1782,22.2652,22.107,22.1307,583700.0
2009-09-15 10:10:00,27.98,28.0,27.83,27.86,448400.0,22.1307,22.1465,22.0121,22.0358,448400.0
2009-09-15 10:20:00,27.86,27.88,27.76,27.84,491600.0,22.0358,22.0516,21.9567,22.02,491600.0
2009-09-15 10:30:00,27.84,27.92,27.76,27.91,431100.0,22.02,22.0832,21.9567,22.0753,431100.0
2009-09-15 10:40:00,27.91,28.07,27.9,28.02,433500.0,22.0753,22.2019,22.0674,22.1623,433500.0
2009-09-15 10:50:00,28.02,28.16,28.0,28.08,548400.0,22.1623,22.2731,22.1465,22.2098,548400.0
2009-09-15 11:00:00,28.08,28.09,27.86,28.0,321800.0,22.2098,22.2177,22.0358,22.1465,321800.0
2009-09-15 11:10:00,27.99,28.01,27.93,27.94,208300.0,22.1386,22.1544,22.0911,22.0991,208300.0
2009-09-15 11:20:00,27.94,28.0,27.87,27.9,189400.0,22.0991,22.1465,22.0437,22.0674,189400.0
2009-09-15 11:30:00,27.9,27.94,27.8,27.8,112600.0,22.0674,22.0991,21.9883,21.9883,112600.0
2009-09-15 11:40:00,27.8,27.82,27.76,27.81,191800.0,21.9883,22.0041,21.9567,21.9962,191800.0
2009-09-15 11:50:00,27.81,27.9,27.8,27.84,183500.0,21.9962,22.0674,21.9883,22.02,183500.0
2009-09-15 12:00:00,27.84,27.85,27.78,27.79,116800.0,22.02,22.0279,21.9725,21.9804,116800.0
2009-09-15 12:10:00,27.78,27.85,27.76,27.84,160400.0,21.9725,22.0279,21.9567,22.02,160400.0
2009-09-15 12:20:00,27.83,27.83,27.77,27.78,104800.0,22.0121,22.0121,21.9646,21.9725,104800.0
2009-09-15 12:30:00,27.79,27.8,27.75,27.76,93400.0,21.9804,21.9883,21.9488,21.9567,93400.0
2009-09-15 12:40:00,27.75,27.78,27.75,27.76,92200.0,21.9488,21.9725,21.9488,21.9567,92200.0
2009-09-15 12:50:00,27.76,27.9,27.76,27.9,147000.0,21.9567,22.0674,21.9567,22.0674,147000.0
2009-09-15 13:00:00,27.9,27.9,27.76,27.77,164400.0,22.0674,22.0674,21.9567,21.9646,164400.0
2009-09-15 13:10:00,27.77,27.82,27.73,27.81,239100.0,21.9646,22.0041,21.933,21.9962,239100.0
2009-09-15 13:20:00,27.8,27.9,27.8,27.84,205000.0,21.9883,22.0674,21.9883,22.02,205000.0
2009-09-15 13:30:00,27.84,27.86,27.78,27.8,168500.0,22.02,22.0358,21.9725,21.9883,168500.0
2009-09-15 13:40:00,27.8,27.89,27.77,27.89,275000.0,21.9883,22.0595,21.9646,22.0595,275000.0
2009-09-15 13:50:00,27.89,27.89,27.84,27.87,134000.0,22.0595,22.0595,22.02,22.0437,134000.0
2009-09-15 14:00:00,27.87,27.88,27.85,27.87,157800.0,22.0437,22.0516,22.0279,22.0437,157800.0
2009-09-15 14:10:00,27.87,27.9,27.86,27.88,165600.0,22.0437,22.0674,22.0358,22.0516,165600.0
2009-09-15 14:20:00,27.88,27.93,27.87,27.87,171500.0,22.0516,22.0911,22.0437,22.0437,171500.0
2009-09-15 14:30:00,27.88,27.9,27.83,27.83,153200.0,22.0516,22.0674,22.0121,22.0121,153200.0
2009-09-15 14:40:00,27.83,27.84,27.8,27.8,134700.0,22.0121,22.02,21.9883,21.9883,134700.0
2009-09-15 14:50:00,27.8,27.81,27.75,27.76,204300.0,21.9883,21.9962,21.9488,21.9567,204300.0
2009-09-15 15:00:00,27.76,27.86,27.75,27.86,174300.0,21.9567,22.0358,21.9488,22.0358,174300.0
2009-09-15 15:10:00,27.86,27.9,27.84,27.89,306100.0,22.0358,22.0674,22.02,22.0595,306100.0
2009-09-15 15:20:00,27.9,27.93,27.89,27.89,206100.0,22.0674,22.0911,22.0595,22.0595,206100.0
2009-09-15 15:30:00,27.89,27.89,27.81,27.84,374700.0,22.0595,22.0595,21.9962,22.02,374700.0
2009-09-15 15:40:00,27.84,27.84,27.7,27.71,1008400.0,22.02,22.02,21.9092,21.9171,1008400.0
2009-09-15 15:50:00,27.71,27.74,27.66,27.71,1506000.0,21.9171,21.9409,21.8776,21.9171,1506000.0
2009-09-16 09:30:00,27.95,28.5,27.83,28.24,897900.0,22.107,22.542,22.0121,22.3363,897900.0
2009-09-16 09:40:00,28.25,28.29,27.81,27.95,821100.0,22.3442,22.3759,21.9962,22.107,821100.0
2009-09-16 09:50:00,27.95,28.06,27.92,27.96,459800.0,22.107,22.194,22.0832,22.1149,459800.0
2009-09-16 10:00:00,27.96,28.14,27.95,28.11,671100.0,22.1149,22.2572,22.107,22.2335,671100.0
2009-09-16 10:10:00,28.1,28.35,28.04,28.34,522300.0,22.2256,22.4233,22.1782,22.4154,522300.0
2009-09-16 10:20:00,28.33,28.56,28.33,28.47,542100.0,22.4075,22.5894,22.4075,22.5183,542100.0
2009-09-16 10:30:00,28.47,28.5,28.38,28.47,252000.0,22.5183,22.542,22.4471,22.5183,252000.0
2009-09-16 10:40:00,28.48,28.82,28.46,28.79,358100.0,22.5262,22.7951,22.5103,22.7714,358100.0
2009-09-16 10:50:00,28.77,28.82,28.73,28.78,168200.0,22.7555,22.7951,22.7239,22.7635,168200.0
2009-09-16 11:00:00,28.79,28.81,28.68,28.71,179300.0,22.7714,22.7872,22.6844,22.7081,179300.0
2009-09-16 11:10:00,28.72,28.79,28.71,28.71,331500.0,22.716,22.7714,22.7081,22.7081,331500.0
2009-09-16 11:20:00,28.72,28.72,28.63,28.63,174400.0,22.716,22.716,22.6448,22.6448,174400.0
2009-09-16 11:30:00,28.64,28.68,28.51,28.52,258700.0,22.6527,22.6844,22.5499,22.5578,258700.0
2009-09-16 11:40:00,28.51,28.67,28.51,28.65,189900.0,22.5499,22.6764,22.5499,22.6606,189900.0
2009-09-16 11:50:00,28.65,28.75,28.63,28.74,138000.0,22.6606,22.7397,22.6448,22.7318,138000.0
2009-09-16 12:00:00,28.74,28.75,28.59,28.6,195300.0,22.7318,22.7397,22.6132,22.6211,195300.0
2009-09-16 12:10:00,28.6,28.64,28.58,28.59,141800.0,22.6211,22.6527,22.6053,22.6132,141800.0
2009-09-16 12:20:00,28.6,28.6,28.52,28.52,184100.0,22.6211,22.6211,22.5578,22.5578,184100.0
2009-09-16 12:30:00,28.53,28.6,28.5,28.58,131400.0,22.5657,22.6211,22.542,22.6053,131400.0
2009-09-16 12:40:00,28.57,28.74,28.57,28.73,105900.0,22.5974,22.7318,22.5974,22.7239,105900.0
2009-09-16 12:50:00,28.74,28.74,28.66,28.67,122500.0,22.7318,22.7318,22.6685,22.6764,122500.0
2009-09-16 13:00:00,28.67,28.74,28.66,28.72,115100.0,22.6764,22.7318,22.6685,22.716,115100.0
2009-09-16 13:10:00,28.72,28.78,28.7,28.77,142900.0,22.716,22.7635,22.7002,22.7555,142900.0
2009-09-16 13:20:00,28.77,28.83,28.76,28.79,191800.0,22.7555,22.803,22.7476,22.7714,191800.0
2009-09-16 13:30:00,28.79,28.82,28.69,28.71,152000.0,22.7714,22.7951,22.6923,22.7081,152000.0
2009-09-16 13:40:00,28.7,28.8,28.7,28.79,86500.0,22.7002,22.7793,22.7002,22.7714,86500.0
2009-09-16 13:50:00,28.79,28.8,28.76,28.76,121000.0,22.7714,22.7793,22.7476,22.7476,121000.0
2009-09-16 14:00:00,28.76,28.85,28.76,28.84,171300.0,22.7476,22.8188,22.7476,22.8109,171300.0
2009-09-16 14:10:00,28.85,28.92,28.84,28.92,220100.0,22.8188,22.8742,22.8109,22.8742,220100.0
2009-09-16 14:20:00,28.91,28.94,28.88,28.93,154900.0,22.8663,22.89,22.8425,22.8821,154900.0
2009-09-16 14:30:00,28.93,28.95,28.9,28.9,171900.0,22.8821,22.8979,22.8584,22.8584,171900.0
2009-09-16 14:40:00,28.91,29.02,28.89,29.01,412400.0,22.8663,22.9533,22.8505,22.9454,412400.0
2009-09-16 14:50:00,29.01,29.05,28.99,29.0,346900.0,22.9454,22.977,22.9295,22.9375,346900.0
2009-09-16 15:00:00,29.0,29.07,28.98,29.06,364600.0,22.9375,22.9928,22.9216,22.9849,364600.0
2009-09-16 15:10:00,29.07,29.15,29.06,29.15,334700.0,22.9928,23.0561,22.9849,23.0561,334700.0
2009-09-16 15:20:00,29.14,29.24,29.14,29.24,526100.0,23.0482,23.1273,23.0482,23.1273,526100.0
2009-09-16 15:30:00,29.23,29.27,29.18,29.18,579100.0,23.1194,23.151,23.0798,23.0798,579100.0
2009-09-16 15:40:00,29.18,29.32,29.17,29.31,451200.0,23.0798,23.1906,23.0719,23.1827,451200.0
2009-09-16 15:50:00,29.31,29.34,29.27,29.33,845900.0,23.1827,23.2064,23.151,23.1985,845900.0
2009-09-17 09:30:00,29.45,29.56,29.3,29.49,601800.0,23.2934,23.3804,23.1747,23.325,601800.0
2009-09-17 09:40:00,29.49,29.67,29.35,29.62,484300.0,23.325,23.4674,23.2143,23.4278,484300.0
2009-09-17 09:50:00,29.62,29.88,29.59,29.88,592900.0,23.4278,23.6335,23.4041,23.6335,592900.0
2009-09-17 10:00:00,29.88,29.88,29.54,29.57,511200.0,23.6335,23.6335,23.3646,23.3883,511200.0
2009-09-17 10:10:00,29.56,29.62,29.47,29.6,468600.0,23.3804,23.4278,23.3092,23.412,468600.0
2009-09-17 10:20:00,29.6,29.61,29.38,29.4,541900.0,23.412,23.4199,23.238,23.2538,541900.0
2009-09-17 10:30:00,29.4,29.4,29.24,29.31,490100.0,23.2538,23.2538,23.1273,23.1827,490100.0
2009-09-17 10:40:00,29.31,29.42,29.3,29.4,166100.0,23.1827,23.2697,23.1747,23.2538,166100.0
2009-09-17 10:50:00,29.4,29.52,29.39,29.49,171000.0,23.2538,23.3488,23.2459,23.325,171000.0
2009-09-17 11:00:00,29.48,29.6,29.48,29.56,218200.0,23.3171,23.412,23.3171,23.3804,218200.0
2009-09-17 11:10:00,29.56,29.6,29.46,29.49,241400.0,23.3804,23.412,23.3013,23.325,241400.0
2009-09-17 11:20:00,29.49,29.64,29.48,29.6,440900.0,23.325,23.4437,23.3171,23.412,440900.0
2009-09-17 11:30:00,29.6,29.62,29.44,29.46,231600.0,23.412,23.4278,23.2855,23.3013,231600.0
2009-09-17 11:40:00,29.47,29.58,29.46,29.57,97100.0,23.3092,23.3962,23.3013,23.3883,97100.0
2009-09-17 11:50:00,29.57,29.57,29.48,29.5,118000.0,23.3883,23.3883,23.3171,23.3329,118000.0
2009-09-17 12:00:00,29.5,29.51,29.43,29.43,133300.0,23.3329,23.3408,23.2776,23.2776,133300.0
2009-09-17 12:10:00,29.43,29.45,29.36,29.37,143400.0,23.2776,23.2934,23.2222,23.2301,143400.0
2009-09-17 12:20:00,29.37,29.4,29.32,29.38,121500.0,23.2301,23.2538,23.1906,23.238,121500.0
2009-09-17 12:30:00,29.39,29.4,29.3,29.3,132900.0,23.2459,23.2538,23.1747,23.1747,132900.0
2009-09-17 12:40:00,29.31,29.36,29.29,29.34,152600.0,23.1827,23.2222,23.1668,23.2064,152600.0
2009-09-17 12:50:00,29.33,29.35,29.31,29.32,154000.0,23.1985,23.2143,23.1827,23.1906,154000.0
2009-09-17 13:00:00,29.31,29.33,29.3,29.32,172900.0,23.1827,23.1985,23.1747,23.1906,172900.0
2009-09-17 13:10:00,29.33,29.33,29.25,29.26,177700.0,23.1985,23.1985,23.1352,23.1431,177700.0
2009-09-17 13:20:00,29.26,29.27,29.14,29.15,219200.0,23.1431,23.151,23.0482,23.0561,219200.0
2009-09-17 13:30:00,29.14,29.2,29.13,29.17,102700.0,23.0482,23.0956,23.0403,23.0719,102700.0
2009-09-17 13:40:00,29.17,29.23,29.15,29.16,143700.0,23.0719,23.1194,23.0561,23.064,143700.0
2009-09-17 13:50:00,29.17,29.27,29.17,29.22,138500.0,23.0719,23.151,23.0719,23.1115,138500.0
2009-09-17 14:00:00,29.22,29.26,29.2,29.26,163500.0,23.1115,23.1431,23.0956,23.1431,163500.0
2009-09-17 14:10:00,29.26,29.33,29.26,29.33,147500.0,23.1431,23.1985,23.1431,23.1985,147500.0
2009-09-17 14:20:00,29.34,29.35,29.28,29.3,208400.0,23.2064,23.2143,23.1589,23.1747,208400.0
2009-09-17 14:30:00,29.31,29.31,29.19,29.19,158800.0,23.1827,23.1827,23.0877,23.0877,158800.0
2009-09-17 14:40:00,29.19,29.26,29.17,29.24,206000.0,23.0877,23.1431,23.0719,23.1273,206000.0
2009-09-17 14:50:00,29.24,29.32,29.23,29.28,220800.0,23.1273,23.1906,23.1194,23.1589,220800.0
2009-09-17 15:00:00,29.29,29.31,29.23,29.25,322900.0,23.1668,23.1827,23.1194,23.1352,322900.0
2009-09-17 15:10:00,29.25,29.28,29.22,29.24,187900.0,23.1352,23.1589,23.1115,23.1273,187900.0
2009-09-17 15:20:00,29.23,29.31,29.22,29.31,263500.0,23.1194,23.1827,23.1115,23.1827,263500.0
2009-09-17 15:30:00,29.3,29.33,29.25,29.33,237500.0,23.1747,23.1985,23.1352,23.1985,237500.0
2009-09-17 15:40:00,29.32,29.33,29.29,29.32,512600.0,23.1906,23.1985,23.1668,23.1906,512600.0
2009-09-17 15:50:00,29.33,29.36,29.27,29.36,819100.0,23.1985,23.2222,23.151,23.2222,819100.0
2009-09-18 09:30:00,28.89,29.2,28.7,28.98,1996600.0,22.8505,23.0956,22.7002,22.9216,1996600.0
2009-09-18 09:40:00,28.97,29.26,28.95,29.09,403100.0,22.9137,23.1431,22.8979,23.0086,403100.0
2009-09-18 09:50:00,29.08,29.09,28.79,28.8,291000.0,23.0007,23.0086,22.7714,22.7793,291000.0
2009-09-18 10:00:00,28.79,28.84,28.72,28.75,384200.0,22.7714,22.8109,22.716,22.7397,384200.0
2009-09-18 10:10:00,28.75,28.78,28.64,28.65,266600.0,22.7397,22.7635,22.6527,22.6606,266600.0
2009-09-18 10:20:00,28.64,28.75,28.53,28.63,258400.0,22.6527,22.7397,22.5657,22.6448,258400.0
2009-09-18 10:30:00,28.62,28.69,28.48,28.68,419400.0,22.6369,22.6923,22.5262,22.6844,419400.0
2009-09-18 10:40:00,28.68,28.7,28.63,28.66,223500.0,22.6844,22.7002,22.6448,22.6685,223500.0
2009-09-18 10:50:00,28.66,28.8,28.65,28.7,224500.0,22.6685,22.7793,22.6606,22.7002,224500.0
2009-09-18 11:00:00,28.7,28.72,28.6,28.62,239700.0,22.7002,22.716,22.6211,22.6369,239700.0
2009-09-18 11:10:00,28.62,28.72,28.61,28.7,319000.0,22.6369,22.716,22.629,22.7002,319000.0
2009-09-18 11:20:00,28.71,28.71,28.59,28.61,125600.0,22.7081,22.7081,22.6132,22.629,125600.0
2009-09-18 11:30:00,28.6,28.66,28.55,28.64,147400.0,22.6211,22.6685,22.5815,22.6527,147400.0
2009-09-18 11:40:00,28.65,28.66,28.58,28.59,122800.0,22.6606,22.6685,22.6053,22.6132,122800.0
2009-09-18 11:50:00,28.61,28.63,28.56,28.56,86300.0,22.629,22.6448,22.5894,22.5894,86300.0
2009-09-18 12:00:00,28.56,28.56,28.5,28.51,86100.0,22.5894,22.5894,22.542,22.5499,86100.0
2009-09-18 12:10:00,28.52,28.6,28.5,28.52,143600.0,22.5578,22.6211,22.542,22.5578,143600.0
2009-09-18 12:20:00,28.51,28.53,28.5,28.52,80000.0,22.5499,22.5657,22.542,22.5578,80000.0
2009-09-18 12:30:00,28.52,28.66,28.51,28.66,309600.0,22.5578,22.6685,22.5499,22.6685,309600.0
2009-09-18 12:40:00,28.67,28.73,28.59,28.6,192100.0,22.6764,22.7239,22.6132,22.6211,192100.0
2009-09-18 12:50:00,28.6,28.69,28.58,28.67,148500.0,22.6211,22.6923,22.6053,22.6764,148500.0
2009-09-18 13:00:00,28.66,28.67,28.59,28.6,133500.0,22.6685,22.6764,22.6132,22.6211,133500.0
2009-09-18 13:10:00,28.6,28.67,28.6,28.66,215800.0,22.6211,22.6764,22.6211,22.6685,215800.0
2009-09-18 13:20:00,28.67,28.75,28.66,28.75,172800.0,22.6764,22.7397,22.6685,22.7397,172800.0
2009-09-18 13:30:00,28.74,28.77,28.71,28.73,128500.0,22.7318,22.7555,22.7081,22.7239,128500.0
2009-09-18 13:40:00,28.73,28.76,28.72,28.73,226500.0,22.7239,22.7476,22.716,22.7239,226500.0
2009-09-18 13:50:00,28.73,28.74,28.69,28.69,110100.0,22.7239,22.7318,22.6923,22.6923,110100.0
2009-09-18 14:00:00,28.7,28.72,28.64,28.65,165000.0,22.7002,22.716,22.6527,22.6606,165000.0
2009-09-18 14:10:00,28.65,28.66,28.6,28.61,153400.0,22.6606,22.6685,22.6211,22.629,153400.0
2009-09-18 14:20:00,28.6,28.63,28.5,28.51,263800.0,22.6211,22.6448,22.542,22.5499,263800.0
2009-09-18 14:30:00,28.52,28.52,28.43,28.48,339600.0,22.5578,22.5578,22.4866,22.5262,339600.0
2009-09-18 14:40:00,28.5,28.58,28.41,28.58,205200.0,22.542,22.6053,22.4708,22.6053,205200.0
2009-09-18 14:50:00,28.57,28.63,28.55,28.55,164800.0,22.5974,22.6448,22.5815,22.5815,164800.0
2009-09-18 15:00:00,28.55,28.6,28.49,28.49,237400.0,22.5815,22.6211,22.5341,22.5341,237400.0
2009-09-18 15:10:00,28.49,28.6,28.48,28.6,254900.0,22.5341,22.6211,22.5262,22.6211,254900.0
2009-09-18 15:20:00,28.61,28.66,28.59,28.63,221500.0,22.629,22.6685,22.6132,22.6448,221500.0
2009-09-18 15:30:00,28.64,28.66,28.6,28.65,350700.0,22.6527,22.6685,22.6211,22.6606,350700.0
2009-09-18 15:40:00,28.65,28.68,28.6,28.61,567000.0,22.6606,22.6844,22.6211,22.629,567000.0
2009-09-18 15:50:00,28.6,28.64,28.5,28.52,1095400.0,22.6211,22.6527,22.542,22.5578,1095400.0
2009-09-21 09:30:00,28.45,28.59,28.22,28.55,295600.0,22.5024,22.6132,22.3205,22.5815,295600.0
2009-09-21 09:40:00,28.55,28.84,28.46,28.77,235600.0,22.5815,22.8109,22.5103,22.7555,235600.0
2009-09-21 09:50:00,28.77,28.85,28.65,28.83,215300.0,22.7555,22.8188,22.6606,22.803,215300.0
2009-09-21 10:00:00,28.82,28.94,28.74,28.8,212400.0,22.7951,22.89,22.7318,22.7793,212400.0
2009-09-21 10:10:00,28.79,28.8,28.51,28.55,432200.0,22.7714,22.7793,22.5499,22.5815,432200.0
2009-09-21 10:20:00,28.56,28.6,28.51,28.55,144800.0,22.5894,22.6211,22.5499,22.5815,144800.0
2009-09-21 10:30:00,28.54,28.61,28.47,28.54,199300.0,22.5736,22.629,22.5183,22.5736,199300.0
2009-09-21 10:40:00,28.54,28.56,28.48,28.55,100100.0,22.5736,22.5894,22.5262,22.5815,100100.0
2009-09-21 10:50:00,28.54,28.59,28.53,28.58,110100.0,22.5736,22.6132,22.5657,22.6053,110100.0
2009-09-21 11:00:00,28.59,28.63,28.55,28.6,140500.0,22.6132,22.6448,22.5815,22.6211,140500.0
2009-09-21 11:10:00,28.61,28.71,28.53,28.54,208800.0,22.629,22.7081,22.5657,22.5736,208800.0
2009-09-21 11:20:00,28.54,28.54,28.44,28.5,126500.0,22.5736,22.5736,22.4945,22.542,126500.0
2009-09-21 11:30:00,28.5,28.54,28.42,28.45,87500.0,22.542,22.5736,22.4787,22.5024,87500.0
2009-09-21 11:40:00,28.45,28.55,28.43,28.5,77800.0,22.5024,22.5815,22.4866,22.542,77800.0
2009-09-21 11:50:00,28.5,28.5,28.44,28.46,252200.0,22.542,22.542,22.4945,22.5103,252200.0
2009-09-21 12:00:00,28.45,28.48,28.42,28.47,136600.0,22.5024,22.5262,22.4787,22.5183,136600.0
2009-09-21 12:10:00,28.47,28.51,28.45,28.51,74100.0,22.5183,22.5499,22.5024,22.5499,74100.0
2009-09-21 12:20:00,28.5,28.58,28.5,28.54,81700.0,22.542,22.6053,22.542,22.5736,81700.0
2009-09-21 12:30:00,28.54,28.54,28.48,28.49,168900.0,22.5736,22.5736,22.5262,22.5341,168900.0
2009-09-21 12:40:00,28.48,28.51,28.47,28.48,133100.0,22.5262,22.5499,22.5183,22.5262,133100.0
2009-09-21 12:50:00,28.48,28.49,28.41,28.47,261200.0,22.5262,22.5341,22.4708,22.5183,261200.0
2009-09-21 13:00:00,28.47,28.5,28.44,28.49,156600.0,22.5183,22.542,22.4945,22.5341,156600.0
2009-09-21 13:10:00,28.48,28.5,28.48,28.5,65500.0,22.5262,22.542,22.5262,22.542,65500.0
2009-09-21 13:20:00,28.5,28.58,28.49,28.57,150600.0,22.542,22.6053,22.5341,22.5974,150600.0
2009-09-21 13:30:00,28.57,28.67,28.54,28.64,231100.0,22.5974,22.6764,22.5736,22.6527,231100.0
2009-09-21 13:40:00,28.63,28.74,28.63,28.72,113100.0,22.6448,22.7318,22.6448,22.716,113100.0
2009-09-21 13:50:00,28.72,28.8,28.69,28.69,130200.0,22.716,22.7793,22.6923,22.6923,130200.0
2009-09-21 14:00:00,28.7,28.7,28.62,28.64,89300.0,22.7002,22.7002,22.6369,22.6527,89300.0
2009-09-21 14:10:00,28.64,28.64,28.55,28.56,73000.0,22.6527,22.6527,22.5815,22.5894,73000.0
2009-09-21 14:20:00,28.55,28.56,28.54,28.54,32800.0,22.5815,22.5894,22.5736,22.5736,32800.0
2009-09-21 14:30:00,28.54,28.58,28.52,28.55,114000.0,22.5736,22.6053,22.5578,22.5815,114000.0
2009-09-21 14:40:00,28.54,28.59,28.52,28.57,146900.0,22.5736,22.6132,22.5578,22.5974,146900.0
2009-09-21 14:50:00,28.57,28.58,28.52,28.52,71000.0,22.5974,22.6053,22.5578,22.5578,71000.0
2009-09-21 15:00:00,28.52,28.53,28.42,28.42,416100.0,22.5578,22.5657,22.4787,22.4787,416100.0
2009-09-21 15:10:00,28.42,28.6,28.41,28.55,521400.0,22.4787,22.6211,22.4708,22.5815,521400.0
2009-09-21 15:20:00,28.56,28.63,28.55,28.62,317200.0,22.5894,22.6448,22.5815,22.6369,317200.0
2009-09-21 15:30:00,28.62,28.63,28.55,28.59,488300.0,22.6369,22.6448,22.5815,22.6132,488300.0
2009-09-21 15:40:00,28.6,28.65,28.59,28.63,286800.0,22.6211,22.6606,22.6132,22.6448,286800.0
2009-09-21 15:50:00,28.63,28.64,28.57,28.62,528900.0,22.6448,22.6527,22.5974,22.6369,528900.0
2009-09-22 09:30:00,28.72,28.78,28.23,28.28,534600.0,22.716,22.7635,22.3284,22.368,534600.0
2009-09-22 09:40:00,28.28,28.29,27.96,28.02,606900.0,22.368,22.3759,22.1149,22.1623,606900.0
2009-09-22 09:50:00,28.01,28.02,27.83,27.89,374200.0,22.1544,22.1623,22.0121,22.0595,374200.0
2009-09-22 10:00:00,27.88,27.9,27.62,27.71,536600.0,22.0516,22.0674,21.846,21.9171,536600.0
2009-09-22 10:10:00,27.71,27.88,27.63,27.87,433700.0,21.9171,22.0516,21.8539,22.0437,433700.0
2009-09-22 10:20:00,27.86,27.88,27.79,27.81,271300.0,22.0358,22.0516,21.9804,21.9962,271300.0
2009-09-22 10:30:00,27.81,27.82,27.7,27.71,262300.0,21.9962,22.0041,21.9092,21.9171,262300.0
2009-09-22 10:40:00,27.71,27.8,27.65,27.8,371600.0,21.9171,21.9883,21.8697,21.9883,371600.0
2009-09-22 10:50:00,27.79,27.82,27.7,27.78,238400.0,21.9804,22.0041,21.9092,21.9725,238400.0
2009-09-22 11:00:00,27.77,27.88,27.76,27.83,284900.0,21.9646,22.0516,21.9567,22.0121,284900.0
2009-09-22 11:10:00,27.82,27.84,27.8,27.81,192200.0,22.0041,22.02,21.9883,21.9962,192200.0
2009-09-22 11:20:00,27.81,27.83,27.79,27.82,160600.0,21.9962,22.0121,21.9804,22.0041,160600.0
2009-09-22 11:30:00,27.82,27.84,27.81,27.81,226100.0,22.0041,22.02,21.9962,21.9962,226100.0
2009-09-22 11:40:00,27.81,27.82,27.62,27.69,268800.0,21.9962,22.0041,21.846,21.9013,268800.0
2009-09-22 11:50:00,27.69,27.87,27.62,27.63,360200.0,21.9013,22.0437,21.846,21.8539,360200.0
2009-09-22 12:00:00,27.63,27.72,27.63,27.71,174800.0,21.8539,21.925,21.8539,21.9171,174800.0
2009-09-22 12:10:00,27.71,27.74,27.66,27.66,153600.0,21.9171,21.9409,21.8776,21.8776,153600.0
2009-09-22 12:20:00,27.67,27.86,27.66,27.86,192600.0,21.8855,22.0358,21.8776,22.0358,192600.0
2009-09-22 12:30:00,27.86,28.1,27.86,27.99,415300.0,22.0358,22.2256,22.0358,22.1386,415300.0
2009-09-22 12:40:00,28.0,28.07,27.96,27.97,443200.0,22.1465,22.2019,22.1149,22.1228,443200.0
2009-09-22 12:50:00,27.96,28.04,27.8,27.83,277400.0,22.1149,22.1782,21.9883,22.0121,277400.0
2009-09-22 13:00:00,27.83,27.91,27.83,27.9,117400.0,22.0121,22.0753,22.0121,22.0674,117400.0
2009-09-22 13:10:00,27.91,27.95,27.76,27.77,183600.0,22.0753,22.107,21.9567,21.9646,183600.0
2009-09-22 13:20:00,27.77,27.79,27.7,27.79,90900.0,21.9646,21.9804,21.9092,21.9804,90900.0
2009-09-22 13:30:00,27.79,27.86,27.77,27.79,140700.0,21.9804,22.0358,21.9646,21.9804,140700.0
2009-09-22 13:40:00,27.79,27.84,27.75,27.78,357200.0,21.9804,22.02,21.9488,21.9725,357200.0
2009-09-22 13:50:00,27.78,27.78,27.71,27.71,277900.0,21.9725,21.9725,21.9171,21.9171,277900.0
2009-09-22 14:00:00,27.71,27.8,27.69,27.78,347800.0,21.9171,21.9883,21.9013,21.9725,347800.0
2009-09-22 14:10:00,27.77,27.82,27.75,27.79,224300.0,21.9646,22.0041,21.9488,21.9804,224300.0
2009-09-22 14:20:00,27.78,27.8,27.72,27.73,198700.0,21.9725,21.9883,21.925,21.933,198700.0
2009-09-22 14:30:00,27.73,27.75,27.65,27.69,288100.0,21.933,21.9488,21.8697,21.9013,288100.0
2009-09-22 14:40:00,27.68,27.69,27.64,27.66,216200.0,21.8934,21.9013,21.8618,21.8776,216200.0
2009-09-22 14:50:00,27.66,27.67,27.62,27.64,203600.0,21.8776,21.8855,21.846,21.8618,203600.0
2009-09-22 15:00:00,27.64,27.65,27.51,27.56,562000.0,21.8618,21.8697,21.7589,21.7985,562000.0
2009-09-22 15:10:00,27.55,27.62,27.51,27.57,275200.0,21.7906,21.846,21.7589,21.8064,275200.0
2009-09-22 15:20:00,27.56,27.64,27.56,27.61,244000.0,21.7985,21.8618,21.7985,21.838,244000.0
2009-09-22 15:30:00,27.61,27.63,27.61,27.63,342700.0,21.838,21.8539,21.838,21.8539,342700.0
2009-09-22 15:40:00,27.63,27.65,27.61,27.63,508900.0,21.8539,21.8697,21.838,21.8539,508900.0
2009-09-22 15:50:00,27.63,27.67,27.58,27.6,748000.0,21.8539,21.8855,21.8143,21.8301,748000.0
2009-09-23 09:30:00,27.85,27.85,27.22,27.36,744400.0,22.0279,22.0279,21.5296,21.6403,744400.0
2009-09-23 09:40:00,27.34,27.68,27.03,27.18,838600.0,21.6245,21.8934,21.3793,21.4979,838600.0
2009-09-23 09:50:00,27.17,27.2,26.95,27.04,747700.0,21.49,21.5138,21.316,21.3872,747700.0
2009-09-23 10:00:00,27.03,27.12,26.98,27.01,431600.0,21.3793,21.4505,21.3397,21.3635,431600.0
2009-09-23 10:10:00,27.02,27.11,27.01,27.09,617600.0,21.3714,21.4426,21.3635,21.4268,617600.0
2009-09-23 10:20:00,27.09,27.1,26.99,27.06,429500.0,21.4268,21.4347,21.3477,21.403,429500.0
2009-09-23 10:30:00,27.06,27.1,27.0,27.04,471400.0,21.403,21.4347,21.3556,21.3872,471400.0
2009-09-23 10:40:00,27.03,27.03,26.96,26.98,292900.0,21.3793,21.3793,21.3239,21.3397,292900.0
2009-09-23 10:50:00,26.98,27.05,26.95,27.0,308600.0,21.3397,21.3951,21.316,21.3556,308600.0
2009-09-23 11:00:00,27.0,27.02,26.98,26.99,277600.0,21.3556,21.3714,21.3397,21.3477,277600.0
2009-09-23 11:10:00,26.99,27.0,26.93,26.98,268400.0,21.3477,21.3556,21.3002,21.3397,268400.0
2009-09-23 11:20:00,26.97,27.0,26.96,27.0,204100.0,21.3318,21.3556,21.3239,21.3556,204100.0
2009-09-23 11:30:00,26.99,27.0,26.99,27.0,134500.0,21.3477,21.3556,21.3477,21.3556,134500.0
2009-09-23 11:40:00,26.99,27.0,26.98,27.0,289300.0,21.3477,21.3556,21.3397,21.3556,289300.0
2009-09-23 11:50:00,27.0,27.0,26.98,27.0,163400.0,21.3556,21.3556,21.3397,21.3556,163400.0
2009-09-23 12:00:00,26.99,27.0,26.99,27.0,148400.0,21.3477,21.3556,21.3477,21.3556,148400.0
2009-09-23 12:10:00,27.0,27.0,26.99,27.0,80000.0,21.3556,21.3556,21.3477,21.3556,80000.0
2009-09-23 12:20:00,27.0,27.0,26.99,27.0,101000.0,21.3556,21.3556,21.3477,21.3556,101000.0
2009-09-23 12:30:00,27.0,27.08,26.99,27.08,398100.0,21.3556,21.4188,21.3477,21.4188,398100.0
2009-09-23 12:40:00,27.08,27.11,27.04,27.08,438200.0,21.4188,21.4426,21.3872,21.4188,438200.0
2009-09-23 12:50:00,27.08,27.09,27.03,27.05,155300.0,21.4188,21.4268,21.3793,21.3951,155300.0
2009-09-23 13:00:00,27.06,27.08,27.02,27.08,222400.0,21.403,21.4188,21.3714,21.4188,222400.0
2009-09-23 13:10:00,27.08,27.09,27.01,27.02,321100.0,21.4188,21.4268,21.3635,21.3714,321100.0
2009-09-23 13:20:00,27.02,27.02,26.95,27.01,299000.0,21.3714,21.3714,21.316,21.3635,299000.0
2009-09-23 13:30:00,27.01,27.05,27.0,27.0,243600.0,21.3635,21.3951,21.3556,21.3556,243600.0
2009-09-23 13:40:00,27.0,27.04,27.0,27.03,149100.0,21.3556,21.3872,21.3556,21.3793,149100.0
2009-09-23 13:50:00,27.03,27.05,26.99,27.01,232000.0,21.3793,21.3951,21.3477,21.3635,232000.0
2009-09-23 14:00:00,27.01,27.03,26.97,27.0,289800.0,21.3635,21.3793,21.3318,21.3556,289800.0
2009-09-23 14:10:00,27.0,27.12,26.95,27.04,244100.0,21.3556,21.4505,21.316,21.3872,244100.0
2009-09-23 14:20:00,27.05,27.19,27.02,27.1,495500.0,21.3951,21.5058,21.3714,21.4347,495500.0
2009-09-23 14:30:00,27.1,27.18,27.06,27.09,399900.0,21.4347,21.4979,21.403,21.4268,399900.0
2009-09-23 14:40:00,27.09,27.1,27.02,27.1,303700.0,21.4268,21.4347,21.3714,21.4347,303700.0
2009-09-23 14:50:00,27.09,27.1,26.99,27.02,290400.0,21.4268,21.4347,21.3477,21.3714,290400.0
2009-09-23 15:00:00,27.03,27.06,27.0,27.03,262000.0,21.3793,21.403,21.3556,21.3793,262000.0
2009-09-23 15:10:00,27.04,27.04,26.84,26.84,453300.0,21.3872,21.3872,21.229,21.229,453300.0
2009-09-23 15:20:00,26.85,26.88,26.8,26.81,333900.0,21.2369,21.2607,21.1974,21.2053,333900.0
2009-09-23 15:30:00,26.82,26.86,26.73,26.83,682700.0,21.2132,21.2448,21.142,21.2211,682700.0
2009-09-23 15:40:00,26.83,26.85,26.73,26.75,603100.0,21.2211,21.2369,21.142,21.1578,603100.0
2009-09-23 15:50:00,26.75,26.8,26.63,26.67,1081300.0,21.1578,21.1974,21.0629,21.0946,1081300.0
2009-09-24 09:30:00,26.73,27.04,26.73,26.86,441500.0,21.142,21.3872,21.142,21.2448,441500.0
2009-09-24 09:40:00,26.86,26.98,26.83,26.84,218200.0,21.2448,21.3397,21.2211,21.229,218200.0
2009-09-24 09:50:00,26.84,26.85,26.53,26.65,297600.0,21.229,21.2369,20.9838,21.0787,297600.0
2009-09-24 10:00:00,26.64,26.65,26.25,26.26,642700.0,21.0708,21.0787,20.7624,20.7703,642700.0
2009-09-24 10:10:00,26.27,26.3,26.18,26.3,409400.0,20.7782,20.8019,20.707,20.8019,409400.0
2009-09-24 10:20:00,26.3,26.52,26.26,26.45,513000.0,20.8019,20.9759,20.7703,20.9205,513000.0
2009-09-24 10:30:00,26.45,26.49,26.37,26.45,323100.0,20.9205,20.9522,20.8573,20.9205,323100.0
2009-09-24 10:40:00,26.45,26.45,26.29,26.35,347900.0,20.9205,20.9205,20.794,20.8414,347900.0
2009-09-24 10:50:00,26.35,26.45,26.34,26.4,209500.0,20.8414,20.9205,20.8335,20.881,209500.0
2009-09-24 11:00:00,26.41,26.44,26.32,26.34,201700.0,20.8889,20.9126,20.8177,20.8335,201700.0
2009-09-24 11:10:00,26.35,26.4,26.29,26.3,172400.0,20.8414,20.881,20.794,20.8019,172400.0
2009-09-24 11:20:00,26.3,26.31,26.18,26.26,249600.0,20.8019,20.8098,20.707,20.7703,249600.0
2009-09-24 11:30:00,26.25,26.3,26.16,26.19,294900.0,20.7624,20.8019,20.6912,20.7149,294900.0
2009-09-24 11:40:00,26.19,26.22,26.1,26.11,293700.0,20.7149,20.7386,20.6437,20.6516,293700.0
2009-09-24 11:50:00,26.12,26.15,26.04,26.15,291000.0,20.6595,20.6833,20.5963,20.6833,291000.0
2009-09-24 12:00:00,26.14,26.22,26.1,26.21,157800.0,20.6754,20.7386,20.6437,20.7307,157800.0
2009-09-24 12:10:00,26.21,26.25,26.21,26.23,180800.0,20.7307,20.7624,20.7307,20.7465,180800.0
2009-09-24 12:20:00,26.23,26.23,26.14,26.17,186800.0,20.7465,20.7465,20.6754,20.6991,186800.0
2009-09-24 12:30:00,26.17,26.22,26.16,26.21,128700.0,20.6991,20.7386,20.6912,20.7307,128700.0
2009-09-24 12:40:00,26.2,26.25,26.2,26.24,116500.0,20.7228,20.7624,20.7228,20.7544,116500.0
2009-09-24 12:50:00,26.24,26.3,26.23,26.24,189300.0,20.7544,20.8019,20.7465,20.7544,189300.0
2009-09-24 13:00:00,26.23,26.33,26.23,26.33,240000.0,20.7465,20.8256,20.7465,20.8256,240000.0
2009-09-24 13:10:00,26.34,26.38,26.28,26.29,343000.0,20.8335,20.8652,20.7861,20.794,343000.0
2009-09-24 13:20:00,26.28,26.3,26.22,26.25,449500.0,20.7861,20.8019,20.7386,20.7624,449500.0
2009-09-24 13:30:00,26.25,26.3,26.18,26.21,200600.0,20.7624,20.8019,20.707,20.7307,200600.0
2009-09-24 13:40:00,26.21,26.24,26.13,26.13,202200.0,20.7307,20.7544,20.6674,20.6674,202200.0
2009-09-24 13:50:00,26.13,26.17,26.1,26.13,214300.0,20.6674,20.6991,20.6437,20.6674,214300.0
2009-09-24 14:00:00,26.13,26.17,26.12,26.14,157300.0,20.6674,20.6991,20.6595,20.6754,157300.0
2009-09-24 14:10:00,26.14,26.16,26.09,26.1,300600.0,20.6754,20.6912,20.6358,20.6437,300600.0
2009-09-24 14:20:00,26.1,26.14,26.0,26.09,512500.0,20.6437,20.6754,20.5646,20.6358,512500.0
2009-09-24 14:30:00,26.09,26.11,26.08,26.11,234400.0,20.6358,20.6516,20.6279,20.6516,234400.0
2009-09-24 14:40:00,26.1,26.11,26.04,26.08,273600.0,20.6437,20.6516,20.5963,20.6279,273600.0
2009-09-24 14:50:00,26.07,26.21,26.07,26.17,267800.0,20.62,20.7307,20.62,20.6991,267800.0
2009-09-24 15:00:00,26.17,26.21,26.14,26.16,318600.0,20.6991,20.7307,20.6754,20.6912,318600.0
2009-09-24 15:10:00,26.16,26.24,26.15,26.22,192200.0,20.6912,20.7544,20.6833,20.7386,192200.0
2009-09-24 15:20:00,26.22,26.28,26.18,26.18,301900.0,20.7386,20.7861,20.707,20.707,301900.0
2009-09-24 15:30:00,26.18,26.2,26.04,26.05,498200.0,20.707,20.7228,20.5963,20.6042,498200.0
2009-09-24 15:40:00,26.05,26.07,25.98,25.99,836400.0,20.6042,20.62,20.5488,20.5567,836400.0
2009-09-24 15:50:00,26.0,26.06,25.99,26.02,990900.0,20.5646,20.6121,20.5567,20.5804,990900.0
2009-09-25 09:30:00,26.01,26.12,25.7,26.0,639100.0,20.5725,20.6595,20.3273,20.5646,639100.0
2009-09-25 09:40:00,25.99,26.18,25.95,26.03,617100.0,20.5567,20.707,20.5251,20.5883,617100.0
2009-09-25 09:50:00,26.03,26.1,25.81,26.07,655600.0,20.5883,20.6437,20.4143,20.62,655600.0
2009-09-25 10:00:00,26.07,26.07,25.92,26.0,253300.0,20.62,20.62,20.5013,20.5646,253300.0
2009-09-25 10:10:00,26.0,26.05,25.94,26.04,274500.0,20.5646,20.6042,20.5172,20.5963,274500.0
2009-09-25 10:20:00,26.04,26.05,25.98,26.0,222300.0,20.5963,20.6042,20.5488,20.5646,222300.0
2009-09-25 10:30:00,26.0,26.0,25.81,25.84,210400.0,20.5646,20.5646,20.4143,20.4381,210400.0
2009-09-25 10:40:00,25.84,25.91,25.8,25.82,230600.0,20.4381,20.4934,20.4064,20.4222,230600.0
2009-09-25 10:50:00,25.82,25.83,25.75,25.83,234200.0,20.4222,20.4302,20.3669,20.4302,234200.0
2009-09-25 11:00:00,25.84,25.9,25.8,25.9,204800.0,20.4381,20.4855,20.4064,20.4855,204800.0
2009-09-25 11:10:00,25.89,25.9,25.79,25.79,247800.0,20.4776,20.4855,20.3985,20.3985,247800.0
2009-09-25 11:20:00,25.79,25.82,25.72,25.72,197300.0,20.3985,20.4222,20.3432,20.3432,197300.0
2009-09-25 11:30:00,25.72,25.74,25.68,25.73,161100.0,20.3432,20.359,20.3115,20.3511,161100.0
2009-09-25 11:40:00,25.73,25.76,25.66,25.69,213500.0,20.3511,20.3748,20.2957,20.3194,213500.0
2009-09-25 11:50:00,25.69,25.72,25.62,25.63,208800.0,20.3194,20.3432,20.2641,20.272,208800.0
2009-09-25 12:00:00,25.63,25.63,25.47,25.49,563300.0,20.272,20.272,20.1454,20.1612,563300.0
2009-09-25 12:10:00,25.49,25.52,25.42,25.47,505500.0,20.1612,20.185,20.1059,20.1454,505500.0
2009-09-25 12:20:00,25.48,25.49,25.23,25.24,732300.0,20.1533,20.1612,19.9556,19.9635,732300.0
2009-09-25 12:30:00,25.24,25.4,25.13,25.35,754500.0,19.9635,20.0901,19.8765,20.0505,754500.0
2009-09-25 12:40:00,25.35,25.45,25.32,25.4,500400.0,20.0505,20.1296,20.0268,20.0901,500400.0
2009-09-25 12:50:00,25.4,25.43,25.36,25.39,138500.0,20.0901,20.1138,20.0584,20.0821,138500.0
2009-09-25 13:00:00,25.39,25.41,25.22,25.34,580400.0,20.0821,20.098,19.9477,20.0426,580400.0
2009-09-25 13:10:00,25.35,25.44,25.34,25.43,154100.0,20.0505,20.1217,20.0426,20.1138,154100.0
2009-09-25 13:20:00,25.44,25.5,25.42,25.5,430900.0,20.1217,20.1691,20.1059,20.1691,430900.0
2009-09-25 13:30:00,25.49,25.5,25.44,25.5,144100.0,20.1612,20.1691,20.1217,20.1691,144100.0
2009-09-25 13:40:00,25.5,25.55,25.49,25.53,367000.0,20.1691,20.2087,20.1612,20.1929,367000.0
2009-09-25 13:50:00,25.53,25.64,25.51,25.63,398500.0,20.1929,20.2799,20.1771,20.272,398500.0
2009-09-25 14:00:00,25.63,25.74,25.63,25.7,315500.0,20.272,20.359,20.272,20.3273,315500.0
2009-09-25 14:10:00,25.7,25.81,25.68,25.77,834700.0,20.3273,20.4143,20.3115,20.3827,834700.0
2009-09-25 14:20:00,25.78,25.78,25.69,25.69,344500.0,20.3906,20.3906,20.3194,20.3194,344500.0
2009-09-25 14:30:00,25.69,25.75,25.66,25.69,353900.0,20.3194,20.3669,20.2957,20.3194,353900.0
2009-09-25 14:40:00,25.7,25.7,25.67,25.68,134000.0,20.3273,20.3273,20.3036,20.3115,134000.0
2009-09-25 14:50:00,25.67,25.68,25.65,25.67,126100.0,20.3036,20.3115,20.2878,20.3036,126100.0
2009-09-25 15:00:00,25.67,25.67,25.62,25.64,251300.0,20.3036,20.3036,20.2641,20.2799,251300.0
2009-09-25 15:10:00,25.65,25.65,25.5,25.52,286100.0,20.2878,20.2878,20.1691,20.185,286100.0
2009-09-25 15:20:00,25.52,25.59,25.48,25.54,747600.0,20.185,20.2403,20.1533,20.2008,747600.0
2009-09-25 15:30:00,25.55,25.6,25.48,25.49,583200.0,20.2087,20.2482,20.1533,20.1612,583200.0
2009-09-25 15:40:00,25.49,25.51,25.44,25.48,508700.0,20.1612,20.1771,20.1217,20.1533,508700.0
2009-09-25 15:50:00,25.47,25.51,25.33,25.37,1237200.0,20.1454,20.1771,20.0347,20.0663,1237200.0
2009-09-28 09:30:00,25.44,25.66,25.44,25.5,661200.0,20.1217,20.2957,20.1217,20.1691,661200.0
2009-09-28 09:40:00,25.55,25.73,25.36,25.71,487300.0,20.2087,20.3511,20.0584,20.3352,487300.0
2009-09-28 09:50:00,25.72,25.82,25.55,25.58,453500.0,20.3432,20.4222,20.2087,20.2324,453500.0
2009-09-28 10:00:00,25.59,25.75,25.58,25.67,489600.0,20.2403,20.3669,20.2324,20.3036,489600.0
2009-09-28 10:10:00,25.69,25.74,25.63,25.71,293800.0,20.3194,20.359,20.272,20.3352,293800.0
2009-09-28 10:20:00,25.71,25.86,25.68,25.79,404800.0,20.3352,20.4539,20.3115,20.3985,404800.0
2009-09-28 10:30:00,25.78,25.86,25.7,25.71,329300.0,20.3906,20.4539,20.3273,20.3352,329300.0
2009-09-28 10:40:00,25.7,25.8,25.68,25.8,187300.0,20.3273,20.4064,20.3115,20.4064,187300.0
2009-09-28 10:50:00,25.79,25.87,25.7,25.72,231500.0,20.3985,20.4618,20.3273,20.3432,231500.0
2009-09-28 11:00:00,25.71,25.74,25.65,25.67,187600.0,20.3352,20.359,20.2878,20.3036,187600.0
2009-09-28 11:10:00,25.67,25.75,25.61,25.75,132000.0,20.3036,20.3669,20.2561,20.3669,132000.0
2009-09-28 11:20:00,25.75,25.92,25.74,25.91,164300.0,20.3669,20.5013,20.359,20.4934,164300.0
2009-09-28 11:30:00,25.92,25.96,25.86,25.87,123500.0,20.5013,20.533,20.4539,20.4618,123500.0
2009-09-28 11:40:00,25.87,25.93,25.86,25.91,130200.0,20.4618,20.5093,20.4539,20.4934,130200.0
2009-09-28 11:50:00,25.92,26.03,25.9,26.03,154100.0,20.5013,20.5883,20.4855,20.5883,154100.0
2009-09-28 12:00:00,26.03,26.09,26.02,26.07,102300.0,20.5883,20.6358,20.5804,20.62,102300.0
2009-09-28 12:10:00,26.07,26.08,25.99,26.0,120100.0,20.62,20.6279,20.5567,20.5646,120100.0
2009-09-28 12:20:00,26.0,26.03,25.92,25.92,186500.0,20.5646,20.5883,20.5013,20.5013,186500.0
2009-09-28 12:30:00,25.92,25.94,25.9,25.91,91300.0,20.5013,20.5172,20.4855,20.4934,91300.0
2009-09-28 12:40:00,25.92,25.99,25.9,25.9,112100.0,20.5013,20.5567,20.4855,20.4855,112100.0
2009-09-28 12:50:00,25.9,25.94,25.88,25.89,68100.0,20.4855,20.5172,20.4697,20.4776,68100.0
2009-09-28 13:00:00,25.89,25.9,25.89,25.9,71000.0,20.4776,20.4855,20.4776,20.4855,71000.0
2009-09-28 13:10:00,25.9,25.93,25.89,25.91,62400.0,20.4855,20.5093,20.4776,20.4934,62400.0
2009-09-28 13:20:00,25.92,25.92,25.82,25.83,184500.0,20.5013,20.5013,20.4222,20.4302,184500.0
2009-09-28 13:30:00,25.82,25.84,25.8,25.82,107400.0,20.4222,20.4381,20.4064,20.4222,107400.0
2009-09-28 13:40:00,25.82,25.84,25.82,25.83,79300.0,20.4222,20.4381,20.4222,20.4302,79300.0
2009-09-28 13:50:00,25.83,25.88,25.8,25.8,153600.0,20.4302,20.4697,20.4064,20.4064,153600.0
2009-09-28 14:00:00,25.8,25.92,25.8,25.89,159300.0,20.4064,20.5013,20.4064,20.4776,159300.0
2009-09-28 14:10:00,25.89,25.95,25.88,25.94,106100.0,20.4776,20.5251,20.4697,20.5172,106100.0
2009-09-28 14:20:00,25.94,25.96,25.92,25.93,78600.0,20.5172,20.533,20.5013,20.5093,78600.0
2009-09-28 14:30:00,25.93,25.94,25.9,25.9,144500.0,20.5093,20.5172,20.4855,20.4855,144500.0
2009-09-28 14:40:00,25.91,25.91,25.9,25.9,66400.0,20.4934,20.4934,20.4855,20.4855,66400.0
2009-09-28 14:50:00,25.91,25.91,25.87,25.87,107200.0,20.4934,20.4934,20.4618,20.4618,107200.0
2009-09-28 15:00:00,25.87,25.88,25.85,25.85,120300.0,20.4618,20.4697,20.446,20.446,120300.0
2009-09-28 15:10:00,25.85,25.86,25.78,25.82,149700.0,20.446,20.4539,20.3906,20.4222,149700.0
2009-09-28 15:20:00,25.82,25.87,25.81,25.86,115600.0,20.4222,20.4618,20.4143,20.4539,115600.0
2009-09-28 15:30:00,25.85,25.88,25.83,25.87,211600.0,20.446,20.4697,20.4302,20.4618,211600.0
2009-09-28 15:40:00,25.88,25.88,25.83,25.83,228100.0,20.4697,20.4697,20.4302,20.4302,228100.0
2009-09-28 15:50:00,25.83,25.84,25.8,25.81,664800.0,20.4302,20.4381,20.4064,20.4143,664800.0
2009-09-29 09:30:00,25.92,26.09,25.55,25.64,546700.0,20.5013,20.6358,20.2087,20.2799,546700.0
2009-09-29 09:40:00,25.64,25.96,25.64,25.88,377500.0,20.2799,20.533,20.2799,20.4697,377500.0
2009-09-29 09:50:00,25.87,25.96,25.81,25.89,473400.0,20.4618,20.533,20.4143,20.4776,473400.0
2009-09-29 10:00:00,25.89,25.92,25.67,25.76,330500.0,20.4776,20.5013,20.3036,20.3748,330500.0
2009-09-29 10:10:00,25.74,25.75,25.57,25.57,193400.0,20.359,20.3669,20.2245,20.2245,193400.0
2009-09-29 10:20:00,25.57,25.6,25.38,25.45,648600.0,20.2245,20.2482,20.0742,20.1296,648600.0
2009-09-29 10:30:00,25.44,25.45,25.35,25.37,386300.0,20.1217,20.1296,20.0505,20.0663,386300.0
2009-09-29 10:40:00,25.37,25.4,25.26,25.31,311800.0,20.0663,20.0901,19.9793,20.0189,311800.0
2009-09-29 10:50:00,25.31,25.31,25.21,25.21,477800.0,20.0189,20.0189,19.9398,19.9398,477800.0
2009-09-29 11:00:00,25.2,25.22,25.02,25.1,576200.0,19.9319,19.9477,19.7895,19.8528,576200.0
2009-09-29 11:10:00,25.1,25.26,25.09,25.17,401400.0,19.8528,19.9793,19.8449,19.9081,401400.0
2009-09-29 11:20:00,25.17,25.25,25.12,25.25,377600.0,19.9081,19.9714,19.8686,19.9714,377600.0
2009-09-29 11:30:00,25.25,25.26,25.15,25.18,268400.0,19.9714,19.9793,19.8923,19.916,268400.0
2009-09-29 11:40:00,25.18,25.19,25.1,25.16,306000.0,19.916,19.924,19.8528,19.9002,306000.0
2009-09-29 11:50:00,25.16,25.16,25.02,25.03,274300.0,19.9002,19.9002,19.7895,19.7974,274300.0
2009-09-29 12:00:00,25.02,25.08,24.98,25.06,494700.0,19.7895,19.8369,19.7579,19.8211,494700.0
2009-09-29 12:10:00,25.06,25.06,25.01,25.02,409000.0,19.8211,19.8211,19.7816,19.7895,409000.0
2009-09-29 12:20:00,25.02,25.03,24.94,24.95,582300.0,19.7895,19.7974,19.7262,19.7341,582300.0
2009-09-29 12:30:00,24.95,25.02,24.94,25.02,456400.0,19.7341,19.7895,19.7262,19.7895,456400.0
2009-09-29 12:40:00,25.02,25.21,25.02,25.21,369800.0,19.7895,19.9398,19.7895,19.9398,369800.0
2009-09-29 12:50:00,25.2,25.29,25.16,25.2,268500.0,19.9319,20.003,19.9002,19.9319,268500.0
2009-09-29 13:00:00,25.2,25.22,25.17,25.21,136400.0,19.9319,19.9477,19.9081,19.9398,136400.0
2009-09-29 13:10:00,25.21,25.3,25.19,25.3,638700.0,19.9398,20.011,19.924,20.011,638700.0
2009-09-29 13:20:00,25.29,25.36,25.27,25.31,312200.0,20.003,20.0584,19.9872,20.0189,312200.0
2009-09-29 13:30:00,25.32,25.32,25.24,25.3,166400.0,20.0268,20.0268,19.9635,20.011,166400.0
2009-09-29 13:40:00,25.3,25.31,25.2,25.22,127800.0,20.011,20.0189,19.9319,19.9477,127800.0
2009-09-29 13:50:00,25.22,25.22,25.15,25.15,238300.0,19.9477,19.9477,19.8923,19.8923,238300.0
2009-09-29 14:00:00,25.15,25.16,25.09,25.13,162800.0,19.8923,19.9002,19.8449,19.8765,162800.0
2009-09-29 14:10:00,25.13,25.26,25.11,25.25,208300.0,19.8765,19.9793,19.8607,19.9714,208300.0
2009-09-29 14:20:00,25.25,25.34,25.22,25.29,664500.0,19.9714,20.0426,19.9477,20.003,664500.0
2009-09-29 14:30:00,25.29,25.3,25.23,25.26,223100.0,20.003,20.011,19.9556,19.9793,223100.0
2009-09-29 14:40:00,25.26,25.34,25.22,25.29,341400.0,19.9793,20.0426,19.9477,20.003,341400.0
2009-09-29 14:50:00,25.3,26.07,25.29,26.06,2173900.0,20.011,20.62,20.003,20.6121,2173900.0
2009-09-29 15:00:00,26.06,26.44,26.02,26.18,3412800.0,20.6121,20.9126,20.5804,20.707,3412800.0
2009-09-29 15:10:00,26.18,26.2,25.84,25.95,1292800.0,20.707,20.7228,20.4381,20.5251,1292800.0
2009-09-29 15:20:00,25.95,26.13,25.86,25.89,615900.0,20.5251,20.6674,20.4539,20.4776,615900.0
2009-09-29 15:30:00,25.89,25.92,25.66,25.69,772900.0,20.4776,20.5013,20.2957,20.3194,772900.0
2009-09-29 15:40:00,25.69,25.7,25.61,25.64,782500.0,20.3194,20.3273,20.2561,20.2799,782500.0
2009-09-29 15:50:00,25.64,25.83,25.63,25.68,1529600.0,20.2799,20.4302,20.272,20.3115,1529600.0
2009-09-30 09:30:00,25.15,25.6,25.02,25.53,1100500.0,19.8923,20.2482,19.7895,20.1929,1100500.0
2009-09-30 09:40:00,25.53,25.54,25.15,25.29,1240200.0,20.1929,20.2008,19.8923,20.003,1240200.0
2009-09-30 09:50:00,25.29,25.29,25.03,25.11,915700.0,20.003,20.003,19.7974,19.8607,915700.0
2009-09-30 10:00:00,25.1,25.11,24.98,25.0,643000.0,19.8528,19.8607,19.7579,19.7737,643000.0
2009-09-30 10:10:00,25.0,25.09,24.99,25.08,366600.0,19.7737,19.8449,19.7658,19.8369,366600.0
2009-09-30 10:20:00,25.08,25.13,25.05,25.09,396900.0,19.8369,19.8765,19.8132,19.8449,396900.0
2009-09-30 10:30:00,25.09,25.12,25.03,25.09,330000.0,19.8449,19.8686,19.7974,19.8449,330000.0
2009-09-30 10:40:00,25.09,25.11,25.02,25.07,351800.0,19.8449,19.8607,19.7895,19.829,351800.0
2009-09-30 10:50:00,25.07,25.18,25.05,25.13,425000.0,19.829,19.916,19.8132,19.8765,425000.0
2009-09-30 11:00:00,25.13,25.24,25.12,25.17,426500.0,19.8765,19.9635,19.8686,19.9081,426500.0
2009-09-30 11:10:00,25.18,25.24,25.05,25.22,815500.0,19.916,19.9635,19.8132,19.9477,815500.0
2009-09-30 11:20:00,25.22,25.24,25.06,25.13,495600.0,19.9477,19.9635,19.8211,19.8765,495600.0
2009-09-30 11:30:00,25.13,25.13,25.02,25.09,356800.0,19.8765,19.8765,19.7895,19.8449,356800.0
2009-09-30 11:40:00,25.09,25.16,25.05,25.15,161400.0,19.8449,19.9002,19.8132,19.8923,161400.0
2009-09-30 11:50:00,25.15,25.17,25.13,25.14,205200.0,19.8923,19.9081,19.8765,19.8844,205200.0
2009-09-30 12:00:00,25.14,25.22,25.09,25.1,249100.0,19.8844,19.9477,19.8449,19.8528,249100.0
2009-09-30 12:10:00,25.09,25.12,25.05,25.06,163800.0,19.8449,19.8686,19.8132,19.8211,163800.0
2009-09-30 12:20:00,25.07,25.07,24.95,25.0,365600.0,19.829,19.829,19.7341,19.7737,365600.0
2009-09-30 12:30:00,25.0,25.11,24.99,25.11,202300.0,19.7737,19.8607,19.7658,19.8607,202300.0
2009-09-30 12:40:00,25.1,25.16,25.09,25.13,235900.0,19.8528,19.9002,19.8449,19.8765,235900.0
2009-09-30 12:50:00,25.14,25.16,25.1,25.14,271100.0,19.8844,19.9002,19.8528,19.8844,271100.0
2009-09-30 13:00:00,25.14,25.26,25.13,25.22,486300.0,19.8844,19.9793,19.8765,19.9477,486300.0
2009-09-30 13:10:00,25.22,25.22,25.13,25.14,245200.0,19.9477,19.9477,19.8765,19.8844,245200.0
2009-09-30 13:20:00,25.14,25.29,25.12,25.28,390100.0,19.8844,20.003,19.8686,19.9951,390100.0
2009-09-30 13:30:00,25.28,25.28,25.18,25.18,183200.0,19.9951,19.9951,19.916,19.916,183200.0
2009-09-30 13:40:00,25.18,25.21,25.13,25.17,247600.0,19.916,19.9398,19.8765,19.9081,247600.0
2009-09-30 13:50:00,25.17,25.23,25.13,25.13,215100.0,19.9081,19.9556,19.8765,19.8765,215100.0
2009-09-30 14:00:00,25.13,25.14,25.03,25.03,289100.0,19.8765,19.8844,19.7974,19.7974,289100.0
2009-09-30 14:10:00,25.03,25.04,24.97,24.98,291900.0,19.7974,19.8053,19.7499,19.7579,291900.0
2009-09-30 14:20:00,24.98,24.98,24.91,24.93,342200.0,19.7579,19.7579,19.7025,19.7183,342200.0
2009-09-30 14:30:00,24.93,24.96,24.89,24.94,423200.0,19.7183,19.742,19.6867,19.7262,423200.0
2009-09-30 14:40:00,24.94,24.96,24.82,24.82,796000.0,19.7262,19.742,19.6313,19.6313,796000.0
2009-09-30 14:50:00,24.83,24.87,24.72,24.72,900200.0,19.6392,19.6708,19.5522,19.5522,900200.0
2009-09-30 15:00:00,24.72,24.74,24.57,24.59,639800.0,19.5522,19.568,19.4336,19.4494,639800.0
2009-09-30 15:10:00,24.59,24.65,24.52,24.63,587000.0,19.4494,19.4968,19.394,19.481,587000.0
2009-09-30 15:20:00,24.63,24.75,24.63,24.69,657700.0,19.481,19.5759,19.481,19.5285,657700.0
2009-09-30 15:30:00,24.69,24.92,24.68,24.92,787700.0,19.5285,19.7104,19.5206,19.7104,787700.0
2009-09-30 15:40:00,24.92,25.06,24.89,25.05,1114600.0,19.7104,19.8211,19.6867,19.8132,1114600.0
2009-09-30 15:50:00,25.04,25.13,25.0,25.03,2131500.0,19.8053,19.8765,19.7737,19.7974,2131500.0
2009-10-01 09:30:00,24.89,25.09,24.74,24.98,454000.0,19.6867,19.8449,19.568,19.7579,454000.0
2009-10-01 09:40:00,24.95,25.64,24.88,25.59,779600.0,19.7341,20.2799,19.6788,20.2403,779600.0
2009-10-01 09:50:00,25.59,25.63,25.11,25.14,1005400.0,20.2403,20.272,19.8607,19.8844,1005400.0
2009-10-01 10:00:00,25.15,25.22,24.91,25.0,820900.0,19.8923,19.9477,19.7025,19.7737,820900.0
2009-10-01 10:10:00,24.98,25.2,24.97,25.12,378500.0,19.7579,19.9319,19.7499,19.8686,378500.0
2009-10-01 10:20:00,25.12,25.16,24.96,24.97,484900.0,19.8686,19.9002,19.742,19.7499,484900.0
2009-10-01 10:30:00,24.98,25.15,24.94,25.09,457600.0,19.7579,19.8923,19.7262,19.8449,457600.0
2009-10-01 10:40:00,25.09,25.23,25.07,25.1,499100.0,19.8449,19.9556,19.829,19.8528,499100.0
2009-10-01 10:50:00,25.11,25.14,25.01,25.06,469900.0,19.8607,19.8844,19.7816,19.8211,469900.0
2009-10-01 11:00:00,25.06,25.1,24.97,25.0,450300.0,19.8211,19.8528,19.7499,19.7737,450300.0
2009-10-01 11:10:00,25.0,25.25,24.96,25.21,511700.0,19.7737,19.9714,19.742,19.9398,511700.0
2009-10-01 11:20:00,25.22,25.27,25.03,25.07,435300.0,19.9477,19.9872,19.7974,19.829,435300.0
2009-10-01 11:30:00,25.08,25.18,25.02,25.18,239800.0,19.8369,19.916,19.7895,19.916,239800.0
2009-10-01 11:40:00,25.18,25.22,25.13,25.14,296000.0,19.916,19.9477,19.8765,19.8844,296000.0
2009-10-01 11:50:00,25.16,25.24,25.15,25.24,211500.0,19.9002,19.9635,19.8923,19.9635,211500.0
2009-10-01 12:00:00,25.24,25.31,25.21,25.3,304600.0,19.9635,20.0189,19.9398,20.011,304600.0
2009-10-01 12:10:00,25.3,25.44,25.29,25.34,487600.0,20.011,20.1217,20.003,20.0426,487600.0
2009-10-01 12:20:00,25.35,25.37,25.18,25.2,262500.0,20.0505,20.0663,19.916,19.9319,262500.0
2009-10-01 12:30:00,25.2,25.31,25.04,25.22,342000.0,19.9319,20.0189,19.8053,19.9477,342000.0
2009-10-01 12:40:00,25.23,25.23,25.1,25.15,200800.0,19.9556,19.9556,19.8528,19.8923,200800.0
2009-10-01 12:50:00,25.14,25.16,25.03,25.04,228800.0,19.8844,19.9002,19.7974,19.8053,228800.0
2009-10-01 13:00:00,25.04,25.1,25.0,25.02,176700.0,19.8053,19.8528,19.7737,19.7895,176700.0
2009-10-01 13:10:00,25.03,25.03,24.97,24.99,339300.0,19.7974,19.7974,19.7499,19.7658,339300.0
2009-10-01 13:20:00,24.99,25.0,24.9,24.99,315000.0,19.7658,19.7737,19.6946,19.7658,315000.0
2009-10-01 13:30:00,24.99,25.0,24.89,24.99,242600.0,19.7658,19.7737,19.6867,19.7658,242600.0
2009-10-01 13:40:00,24.99,25.02,24.97,24.99,202900.0,19.7658,19.7895,19.7499,19.7658,202900.0
2009-10-01 13:50:00,24.99,25.01,24.86,24.88,245400.0,19.7658,19.7816,19.6629,19.6788,245400.0
2009-10-01 14:00:00,24.88,24.91,24.82,24.87,308300.0,19.6788,19.7025,19.6313,19.6708,308300.0
2009-10-01 14:10:00,24.87,24.89,24.76,24.76,354700.0,19.6708,19.6867,19.5838,19.5838,354700.0
2009-10-01 14:20:00,24.77,24.79,24.71,24.74,312000.0,19.5918,19.6076,19.5443,19.568,312000.0
2009-10-01 14:30:00,24.75,24.78,24.72,24.76,238700.0,19.5759,19.5997,19.5522,19.5838,238700.0
2009-10-01 14:40:00,24.75,24.83,24.7,24.82,267400.0,19.5759,19.6392,19.5364,19.6313,267400.0
2009-10-01 14:50:00,24.83,24.87,24.79,24.79,285600.0,19.6392,19.6708,19.6076,19.6076,285600.0
2009-10-01 15:00:00,24.79,24.83,24.75,24.77,210700.0,19.6076,19.6392,19.5759,19.5918,210700.0
2009-10-01 15:10:00,24.78,24.87,24.76,24.85,249000.0,19.5997,19.6708,19.5838,19.655,249000.0
2009-10-01 15:20:00,24.85,24.87,24.78,24.81,324800.0,19.655,19.6708,19.5997,19.6234,324800.0
2009-10-01 15:30:00,24.81,24.92,24.81,24.88,464600.0,19.6234,19.7104,19.6234,19.6788,464600.0
2009-10-01 15:40:00,24.88,24.95,24.83,24.84,625200.0,19.6788,19.7341,19.6392,19.6471,625200.0
2009-10-01 15:50:00,24.85,24.86,24.72,24.76,1325800.0,19.655,19.6629,19.5522,19.5838,1325800.0
2009-10-02 09:30:00,24.68,24.91,24.36,24.38,779700.0,19.5206,19.7025,19.2675,19.2833,779700.0
2009-10-02 09:40:00,24.38,24.45,23.95,24.3,861400.0,19.2833,19.3387,18.9432,19.22,861400.0
2009-10-02 09:50:00,24.28,24.59,24.27,24.58,425400.0,19.2042,19.4494,19.1963,19.4415,425400.0
2009-10-02 10:00:00,24.58,24.58,24.19,24.2,514500.0,19.4415,19.4415,19.133,19.1409,514500.0
2009-10-02 10:10:00,24.2,24.42,24.18,24.37,366300.0,19.1409,19.3149,19.1251,19.2754,366300.0
2009-10-02 10:20:00,24.38,24.42,24.22,24.33,441600.0,19.2833,19.3149,19.1567,19.2437,441600.0
2009-10-02 10:30:00,24.32,24.44,24.26,24.42,406700.0,19.2358,19.3307,19.1884,19.3149,406700.0
2009-10-02 10:40:00,24.42,24.55,24.35,24.41,332700.0,19.3149,19.4177,19.2596,19.307,332700.0
2009-10-02 10:50:00,24.41,24.66,24.41,24.62,337300.0,19.307,19.5047,19.307,19.4731,337300.0
2009-10-02 11:00:00,24.62,24.65,24.46,24.5,271800.0,19.4731,19.4968,19.3466,19.3782,271800.0
2009-10-02 11:10:00,24.5,24.58,24.5,24.5,130400.0,19.3782,19.4415,19.3782,19.3782,130400.0
2009-10-02 11:20:00,24.5,24.52,24.5,24.5,118000.0,19.3782,19.394,19.3782,19.3782,118000.0
2009-10-02 11:30:00,24.51,24.55,24.38,24.4,187200.0,19.3861,19.4177,19.2833,19.2991,187200.0
2009-10-02 11:40:00,24.4,24.45,24.35,24.45,206900.0,19.2991,19.3387,19.2596,19.3387,206900.0
2009-10-02 11:50:00,24.45,24.5,24.38,24.39,165600.0,19.3387,19.3782,19.2833,19.2912,165600.0
2009-10-02 12:00:00,24.39,24.64,24.37,24.4,291700.0,19.2912,19.4889,19.2754,19.2991,291700.0
2009-10-02 12:10:00,24.4,24.4,24.32,24.38,170200.0,19.2991,19.2991,19.2358,19.2833,170200.0
2009-10-02 12:20:00,24.38,24.42,24.34,24.42,204400.0,19.2833,19.3149,19.2516,19.3149,204400.0
2009-10-02 12:30:00,24.42,24.5,24.42,24.49,166600.0,19.3149,19.3782,19.3149,19.3703,166600.0
2009-10-02 12:40:00,24.48,24.55,24.44,24.49,144700.0,19.3624,19.4177,19.3307,19.3703,144700.0
2009-10-02 12:50:00,24.49,24.49,24.39,24.44,160500.0,19.3703,19.3703,19.2912,19.3307,160500.0
2009-10-02 13:00:00,24.44,24.48,24.4,24.4,98600.0,19.3307,19.3624,19.2991,19.2991,98600.0
2009-10-02 13:10:00,24.4,24.49,24.4,24.43,228600.0,19.2991,19.3703,19.2991,19.3228,228600.0
2009-10-02 13:20:00,24.42,24.44,24.37,24.38,86000.0,19.3149,19.3307,19.2754,19.2833,86000.0
2009-10-02 13:30:00,24.38,24.43,24.38,24.39,124200.0,19.2833,19.3228,19.2833,19.2912,124200.0
2009-10-02 13:40:00,24.4,24.45,24.39,24.39,180800.0,19.2991,19.3387,19.2912,19.2912,180800.0
2009-10-02 13:50:00,24.4,24.4,24.36,24.36,132700.0,19.2991,19.2991,19.2675,19.2675,132700.0
2009-10-02 14:00:00,24.37,24.43,24.32,24.41,196600.0,19.2754,19.3228,19.2358,19.307,196600.0
2009-10-02 14:10:00,24.41,24.42,24.38,24.41,135600.0,19.307,19.3149,19.2833,19.307,135600.0
2009-10-02 14:20:00,24.41,24.42,24.38,24.4,72500.0,19.307,19.3149,19.2833,19.2991,72500.0
2009-10-02 14:30:00,24.41,24.43,24.39,24.41,111400.0,19.307,19.3228,19.2912,19.307,111400.0
2009-10-02 14:40:00,24.4,24.41,24.38,24.4,107900.0,19.2991,19.307,19.2833,19.2991,107900.0
2009-10-02 14:50:00,24.39,24.41,24.32,24.32,154800.0,19.2912,19.307,19.2358,19.2358,154800.0
2009-10-02 15:00:00,24.33,24.34,24.27,24.29,237100.0,19.2437,19.2516,19.1963,19.2121,237100.0
2009-10-02 15:10:00,24.29,24.32,24.22,24.23,274300.0,19.2121,19.2358,19.1567,19.1646,274300.0
2009-10-02 15:20:00,24.22,24.25,24.22,24.23,210100.0,19.1567,19.1805,19.1567,19.1646,210100.0
2009-10-02 15:30:00,24.23,24.32,24.23,24.3,440300.0,19.1646,19.2358,19.1646,19.22,440300.0
2009-10-02 15:40:00,24.29,24.32,24.27,24.32,265500.0,19.2121,19.2358,19.1963,19.2358,265500.0
2009-10-02 15:50:00,24.32,24.33,24.26,24.27,901300.0,19.2358,19.2437,19.1884,19.1963,901300.0
2009-10-05 09:30:00,24.38,24.45,24.01,24.22,600700.0,19.2833,19.3387,18.9906,19.1567,600700.0
2009-10-05 09:40:00,24.21,24.5,24.1,24.43,522300.0,19.1488,19.3782,19.0618,19.3228,522300.0
2009-10-05 09:50:00,24.41,24.5,24.36,24.41,319500.0,19.307,19.3782,19.2675,19.307,319500.0
2009-10-05 10:00:00,24.42,24.47,24.12,24.14,340400.0,19.3149,19.3545,19.0776,19.0935,340400.0
2009-10-05 10:10:00,24.17,24.29,24.04,24.05,368500.0,19.1172,19.2121,19.0144,19.0223,368500.0
2009-10-05 10:20:00,24.05,24.13,24.03,24.05,398900.0,19.0223,19.0855,19.0065,19.0223,398900.0
2009-10-05 10:30:00,24.05,24.13,24.03,24.1,374600.0,19.0223,19.0855,19.0065,19.0618,374600.0
2009-10-05 10:40:00,24.11,24.12,24.01,24.01,309100.0,19.0697,19.0776,18.9906,18.9906,309100.0
2009-10-05 10:50:00,24.01,24.05,23.95,24.01,594100.0,18.9906,19.0223,18.9432,18.9906,594100.0
2009-10-05 11:00:00,24.01,24.18,23.99,24.17,641600.0,18.9906,19.1251,18.9748,19.1172,641600.0
2009-10-05 11:10:00,24.16,24.23,24.11,24.22,437300.0,19.1093,19.1646,19.0697,19.1567,437300.0
2009-10-05 11:20:00,24.22,24.26,24.14,24.25,535200.0,19.1567,19.1884,19.0935,19.1805,535200.0
2009-10-05 11:30:00,24.25,24.4,24.25,24.3,590600.0,19.1805,19.2991,19.1805,19.22,590600.0
2009-10-05 11:40:00,24.3,24.3,24.2,24.2,212800.0,19.22,19.22,19.1409,19.1409,212800.0
2009-10-05 11:50:00,24.2,24.32,24.2,24.3,243200.0,19.1409,19.2358,19.1409,19.22,243200.0
2009-10-05 12:00:00,24.33,24.33,24.22,24.26,259100.0,19.2437,19.2437,19.1567,19.1884,259100.0
2009-10-05 12:10:00,24.25,24.26,24.21,24.23,115600.0,19.1805,19.1884,19.1488,19.1646,115600.0
2009-10-05 12:20:00,24.24,24.28,24.23,24.24,166700.0,19.1726,19.2042,19.1646,19.1726,166700.0
2009-10-05 12:30:00,24.24,24.25,24.18,24.18,344100.0,19.1726,19.1805,19.1251,19.1251,344100.0
2009-10-05 12:40:00,24.18,24.21,24.16,24.19,170300.0,19.1251,19.1488,19.1093,19.133,170300.0
2009-10-05 12:50:00,24.19,24.2,24.15,24.18,136700.0,19.133,19.1409,19.1014,19.1251,136700.0
2009-10-05 13:00:00,24.17,24.18,24.08,24.09,219100.0,19.1172,19.1251,19.046,19.0539,219100.0
2009-10-05 13:10:00,24.09,24.09,24.03,24.05,148500.0,19.0539,19.0539,19.0065,19.0223,148500.0
2009-10-05 13:20:00,24.05,24.13,24.05,24.13,140100.0,19.0223,19.0855,19.0223,19.0855,140100.0
2009-10-05 13:30:00,24.13,24.15,24.1,24.1,98700.0,19.0855,19.1014,19.0618,19.0618,98700.0
2009-10-05 13:40:00,24.1,24.12,24.09,24.11,160000.0,19.0618,19.0776,19.0539,19.0697,160000.0
2009-10-05 13:50:00,24.1,24.11,24.08,24.08,109800.0,19.0618,19.0697,19.046,19.046,109800.0
2009-10-05 14:00:00,24.09,24.1,24.06,24.06,127000.0,19.0539,19.0618,19.0302,19.0302,127000.0
2009-10-05 14:10:00,24.07,24.12,24.07,24.1,203700.0,19.0381,19.0776,19.0381,19.0618,203700.0
2009-10-05 14:20:00,24.1,24.14,24.07,24.14,141700.0,19.0618,19.0935,19.0381,19.0935,141700.0
2009-10-05 14:30:00,24.14,24.18,24.13,24.18,108200.0,19.0935,19.1251,19.0855,19.1251,108200.0
2009-10-05 14:40:00,24.17,24.3,24.17,24.3,231300.0,19.1172,19.22,19.1172,19.22,231300.0
2009-10-05 14:50:00,24.29,24.35,24.25,24.32,252100.0,19.2121,19.2596,19.1805,19.2358,252100.0
2009-10-05 15:00:00,24.31,24.32,24.22,24.28,265100.0,19.2279,19.2358,19.1567,19.2042,265100.0
2009-10-05 15:10:00,24.28,24.3,24.25,24.25,205100.0,19.2042,19.22,19.1805,19.1805,205100.0
2009-10-05 15:20:00,24.25,24.26,24.14,24.14,193500.0,19.1805,19.1884,19.0935,19.0935,193500.0
2009-10-05 15:30:00,24.14,24.15,24.1,24.14,254200.0,19.0935,19.1014,19.0618,19.0935,254200.0
2009-10-05 15:40:00,24.14,24.16,24.08,24.09,382200.0,19.0935,19.1093,19.046,19.0539,382200.0
2009-10-05 15:50:00,24.1,24.1,24.03,24.04,943000.0,19.0618,19.0618,19.0065,19.0144,943000.0
2009-10-06 09:30:00,24.46,24.46,24.03,24.04,705700.0,19.3466,19.3466,19.0065,19.0144,705700.0
2009-10-06 09:40:00,24.04,24.15,23.9,23.93,636700.0,19.0144,19.1014,18.9036,18.9274,636700.0
2009-10-06 09:50:00,23.93,24.1,23.82,24.1,639700.0,18.9274,19.0618,18.8404,19.0618,639700.0
2009-10-06 10:00:00,24.1,24.2,24.04,24.18,389000.0,19.0618,19.1409,19.0144,19.1251,389000.0
2009-10-06 10:10:00,24.18,24.2,24.11,24.18,203100.0,19.1251,19.1409,19.0697,19.1251,203100.0
2009-10-06 10:20:00,24.18,24.25,24.15,24.23,275100.0,19.1251,19.1805,19.1014,19.1646,275100.0
2009-10-06 10:30:00,24.23,24.57,24.21,24.52,418700.0,19.1646,19.4336,19.1488,19.394,418700.0
2009-10-06 10:40:00,24.52,24.54,24.46,24.49,298600.0,19.394,19.4098,19.3466,19.3703,298600.0
2009-10-06 10:50:00,24.47,24.51,24.43,24.5,159600.0,19.3545,19.3861,19.3228,19.3782,159600.0
2009-10-06 11:00:00,24.49,24.59,24.42,24.52,351400.0,19.3703,19.4494,19.3149,19.394,351400.0
2009-10-06 11:10:00,24.5,24.53,24.45,24.45,188700.0,19.3782,19.4019,19.3387,19.3387,188700.0
2009-10-06 11:20:00,24.45,24.46,24.33,24.34,211300.0,19.3387,19.3466,19.2437,19.2516,211300.0
2009-10-06 11:30:00,24.33,24.41,24.3,24.38,168500.0,19.2437,19.307,19.22,19.2833,168500.0
2009-10-06 11:40:00,24.38,24.39,24.34,24.35,113400.0,19.2833,19.2912,19.2516,19.2596,113400.0
2009-10-06 11:50:00,24.34,24.36,24.3,24.36,88600.0,19.2516,19.2675,19.22,19.2675,88600.0
2009-10-06 12:00:00,24.36,24.44,24.33,24.44,99100.0,19.2675,19.3307,19.2437,19.3307,99100.0
2009-10-06 12:10:00,24.43,24.44,24.39,24.4,122500.0,19.3228,19.3307,19.2912,19.2991,122500.0
2009-10-06 12:20:00,24.4,24.4,24.33,24.38,97900.0,19.2991,19.2991,19.2437,19.2833,97900.0
2009-10-06 12:30:00,24.37,24.38,24.34,24.36,72800.0,19.2754,19.2833,19.2516,19.2675,72800.0
2009-10-06 12:40:00,24.36,24.37,24.33,24.34,74700.0,19.2675,19.2754,19.2437,19.2516,74700.0
2009-10-06 12:50:00,24.33,24.35,24.3,24.31,91300.0,19.2437,19.2596,19.22,19.2279,91300.0
2009-10-06 13:00:00,24.31,24.36,24.3,24.35,121500.0,19.2279,19.2675,19.22,19.2596,121500.0
2009-10-06 13:10:00,24.36,24.39,24.35,24.38,114700.0,19.2675,19.2912,19.2596,19.2833,114700.0
2009-10-06 13:20:00,24.37,24.38,24.35,24.36,54900.0,19.2754,19.2833,19.2596,19.2675,54900.0
2009-10-06 13:30:00,24.35,24.39,24.34,24.37,149600.0,19.2596,19.2912,19.2516,19.2754,149600.0
2009-10-06 13:40:00,24.37,24.38,24.3,24.31,238300.0,19.2754,19.2833,19.22,19.2279,238300.0
2009-10-06 13:50:00,24.3,24.31,24.24,24.24,230700.0,19.22,19.2279,19.1726,19.1726,230700.0
2009-10-06 14:00:00,24.25,24.25,24.18,24.19,163000.0,19.1805,19.1805,19.1251,19.133,163000.0
2009-10-06 14:10:00,24.21,24.23,24.19,24.2,146900.0,19.1488,19.1646,19.133,19.1409,146900.0
2009-10-06 14:20:00,24.2,24.23,24.16,24.18,174300.0,19.1409,19.1646,19.1093,19.1251,174300.0
2009-10-06 14:30:00,24.18,24.23,24.17,24.22,175000.0,19.1251,19.1646,19.1172,19.1567,175000.0
2009-10-06 14:40:00,24.22,24.32,24.19,24.32,373200.0,19.1567,19.2358,19.133,19.2358,373200.0
2009-10-06 14:50:00,24.31,24.33,24.29,24.3,300000.0,19.2279,19.2437,19.2121,19.22,300000.0
2009-10-06 15:00:00,24.29,24.34,24.29,24.33,198100.0,19.2121,19.2516,19.2121,19.2437,198100.0
2009-10-06 15:10:00,24.32,24.4,24.32,24.39,280700.0,19.2358,19.2991,19.2358,19.2912,280700.0
2009-10-06 15:20:00,24.39,24.43,24.38,24.41,231200.0,19.2912,19.3228,19.2833,19.307,231200.0
2009-10-06 15:30:00,24.42,24.44,24.37,24.38,324700.0,19.3149,19.3307,19.2754,19.2833,324700.0
2009-10-06 15:40:00,24.38,24.39,24.19,24.19,608800.0,19.2833,19.2912,19.133,19.133,608800.0
2009-10-06 15:50:00,24.19,24.37,24.19,24.37,1043600.0,19.133,19.2754,19.133,19.2754,1043600.0
2009-10-07 09:30:00,24.42,25.09,24.4,25.09,950300.0,19.3149,19.8449,19.2991,19.8449,950300.0
2009-10-07 09:40:00,25.09,25.34,24.97,25.23,601100.0,19.8449,20.0426,19.7499,19.9556,601100.0
2009-10-07 09:50:00,25.23,25.27,24.69,24.72,759900.0,19.9556,19.9872,19.5285,19.5522,759900.0
2009-10-07 10:00:00,24.73,24.99,24.58,24.9,827100.0,19.5601,19.7658,19.4415,19.6946,827100.0
2009-10-07 10:10:00,24.91,25.04,24.89,24.97,322900.0,19.7025,19.8053,19.6867,19.7499,322900.0
2009-10-07 10:20:00,24.97,25.0,24.88,24.93,243900.0,19.7499,19.7737,19.6788,19.7183,243900.0
2009-10-07 10:30:00,24.94,24.94,24.77,24.8,306700.0,19.7262,19.7262,19.5918,19.6155,306700.0
2009-10-07 10:40:00,24.8,24.84,24.76,24.82,194800.0,19.6155,19.6471,19.5838,19.6313,194800.0
2009-10-07 10:50:00,24.81,24.96,24.78,24.95,218000.0,19.6234,19.742,19.5997,19.7341,218000.0
2009-10-07 11:00:00,24.93,25.09,24.92,25.01,343100.0,19.7183,19.8449,19.7104,19.7816,343100.0
2009-10-07 11:10:00,25.01,25.06,24.84,24.85,211800.0,19.7816,19.8211,19.6471,19.655,211800.0
2009-10-07 11:20:00,24.85,24.97,24.84,24.93,205900.0,19.655,19.7499,19.6471,19.7183,205900.0
2009-10-07 11:30:00,24.93,24.96,24.9,24.91,127200.0,19.7183,19.742,19.6946,19.7025,127200.0
2009-10-07 11:40:00,24.91,25.02,24.9,25.0,177600.0,19.7025,19.7895,19.6946,19.7737,177600.0
2009-10-07 11:50:00,24.99,25.01,24.95,24.95,187000.0,19.7658,19.7816,19.7341,19.7341,187000.0
2009-10-07 12:00:00,24.94,25.01,24.94,25.0,87800.0,19.7262,19.7816,19.7262,19.7737,87800.0
2009-10-07 12:10:00,25.0,25.07,24.99,25.05,241600.0,19.7737,19.829,19.7658,19.8132,241600.0
2009-10-07 12:20:00,25.06,25.17,25.05,25.09,295900.0,19.8211,19.9081,19.8132,19.8449,295900.0
2009-10-07 12:30:00,25.09,25.16,25.05,25.15,189200.0,19.8449,19.9002,19.8132,19.8923,189200.0
2009-10-07 12:40:00,25.14,25.17,25.11,25.14,165100.0,19.8844,19.9081,19.8607,19.8844,165100.0
2009-10-07 12:50:00,25.14,25.18,25.1,25.18,315900.0,19.8844,19.916,19.8528,19.916,315900.0
2009-10-07 13:00:00,25.17,25.19,25.12,25.12,231400.0,19.9081,19.924,19.8686,19.8686,231400.0
2009-10-07 13:10:00,25.12,25.13,25.05,25.05,147900.0,19.8686,19.8765,19.8132,19.8132,147900.0
2009-10-07 13:20:00,25.05,25.06,25.0,25.03,189900.0,19.8132,19.8211,19.7737,19.7974,189900.0
2009-10-07 13:30:00,25.04,25.04,24.98,25.02,192000.0,19.8053,19.8053,19.7579,19.7895,192000.0
2009-10-07 13:40:00,25.01,25.02,24.96,24.97,105800.0,19.7816,19.7895,19.742,19.7499,105800.0
2009-10-07 13:50:00,24.96,24.97,24.92,24.92,138500.0,19.742,19.7499,19.7104,19.7104,138500.0
2009-10-07 14:00:00,24.93,24.94,24.87,24.87,160400.0,19.7183,19.7262,19.6708,19.6708,160400.0
2009-10-07 14:10:00,24.88,24.9,24.86,24.9,219100.0,19.6788,19.6946,19.6629,19.6946,219100.0
2009-10-07 14:20:00,24.89,24.91,24.88,24.9,216400.0,19.6867,19.7025,19.6788,19.6946,216400.0
2009-10-07 14:30:00,24.91,24.95,24.9,24.95,103500.0,19.7025,19.7341,19.6946,19.7341,103500.0
2009-10-07 14:40:00,24.95,25.05,24.94,25.05,183200.0,19.7341,19.8132,19.7262,19.8132,183200.0
2009-10-07 14:50:00,25.05,25.1,25.04,25.09,248900.0,19.8132,19.8528,19.8053,19.8449,248900.0
2009-10-07 15:00:00,25.09,25.09,24.99,25.0,147800.0,19.8449,19.8449,19.7658,19.7737,147800.0
2009-10-07 15:10:00,25.0,25.03,25.0,25.02,217900.0,19.7737,19.7974,19.7737,19.7895,217900.0
2009-10-07 15:20:00,25.03,25.03,24.95,24.97,220600.0,19.7974,19.7974,19.7341,19.7499,220600.0
2009-10-07 15:30:00,24.97,25.03,24.96,25.02,277800.0,19.7499,19.7974,19.742,19.7895,277800.0
2009-10-07 15:40:00,25.03,25.06,25.02,25.06,548100.0,19.7974,19.8211,19.7895,19.8211,548100.0
2009-10-07 15:50:00,25.06,25.07,25.01,25.02,808500.0,19.8211,19.829,19.7816,19.7895,808500.0
2009-10-08 09:30:00,24.29,24.35,24.11,24.13,735600.0,19.2121,19.2596,19.0697,19.0855,735600.0
2009-10-08 09:40:00,24.12,24.43,24.0,24.39,1134000.0,19.0776,19.3228,18.9827,19.2912,1134000.0
2009-10-08 09:50:00,24.39,24.42,24.32,24.35,622200.0,19.2912,19.3149,19.2358,19.2596,622200.0
2009-10-08 10:00:00,24.35,24.38,24.22,24.23,519300.0,19.2596,19.2833,19.1567,19.1646,519300.0
2009-10-08 10:10:00,24.24,24.28,24.12,24.13,674900.0,19.1726,19.2042,19.0776,19.0855,674900.0
2009-10-08 10:20:00,24.12,24.14,24.01,24.02,581500.0,19.0776,19.0935,18.9906,18.9985,581500.0
2009-10-08 10:30:00,24.02,24.08,23.85,23.9,1037300.0,18.9985,19.046,18.8641,18.9036,1037300.0
2009-10-08 10:40:00,23.91,24.0,23.86,23.92,703200.0,18.9115,18.9827,18.872,18.9194,703200.0
2009-10-08 10:50:00,23.92,23.95,23.69,23.7,993000.0,18.9194,18.9432,18.7375,18.7454,993000.0
2009-10-08 11:00:00,23.71,23.76,23.62,23.63,764200.0,18.7534,18.7929,18.6822,18.6901,764200.0
2009-10-08 11:10:00,23.64,23.72,23.5,23.67,1069800.0,18.698,18.7613,18.5873,18.7217,1069800.0
2009-10-08 11:20:00,23.67,23.78,23.63,23.72,588300.0,18.7217,18.8087,18.6901,18.7613,588300.0
2009-10-08 11:30:00,23.71,23.78,23.6,23.76,570600.0,18.7534,18.8087,18.6663,18.7929,570600.0
2009-10-08 11:40:00,23.75,23.81,23.7,23.75,638200.0,18.785,18.8324,18.7454,18.785,638200.0
2009-10-08 11:50:00,23.76,23.8,23.69,23.74,396500.0,18.7929,18.8245,18.7375,18.7771,396500.0
2009-10-08 12:00:00,23.75,23.75,23.68,23.73,366500.0,18.785,18.785,18.7296,18.7692,366500.0
2009-10-08 12:10:00,23.74,23.81,23.7,23.8,436200.0,18.7771,18.8324,18.7454,18.8245,436200.0
2009-10-08 12:20:00,23.8,24.05,23.78,23.94,625900.0,18.8245,19.0223,18.8087,18.9353,625900.0
2009-10-08 12:30:00,23.95,23.95,23.82,23.86,454000.0,18.9432,18.9432,18.8404,18.872,454000.0
2009-10-08 12:40:00,23.85,23.89,23.84,23.89,300200.0,18.8641,18.8957,18.8562,18.8957,300200.0
2009-10-08 12:50:00,23.9,23.98,23.88,23.9,851000.0,18.9036,18.9669,18.8878,18.9036,851000.0
2009-10-08 13:00:00,23.9,23.9,23.84,23.86,252700.0,18.9036,18.9036,18.8562,18.872,252700.0
2009-10-08 13:10:00,23.86,23.88,23.74,23.82,884500.0,18.872,18.8878,18.7771,18.8404,884500.0
2009-10-08 13:20:00,23.81,23.88,23.79,23.87,244000.0,18.8324,18.8878,18.8166,18.8799,244000.0
2009-10-08 13:30:00,23.88,23.89,23.79,23.86,358300.0,18.8878,18.8957,18.8166,18.872,358300.0
2009-10-08 13:40:00,23.85,23.88,23.75,23.75,225400.0,18.8641,18.8878,18.785,18.785,225400.0
2009-10-08 13:50:00,23.76,23.87,23.76,23.86,291900.0,18.7929,18.8799,18.7929,18.872,291900.0
2009-10-08 14:00:00,23.85,23.86,23.8,23.81,199100.0,18.8641,18.872,18.8245,18.8324,199100.0
2009-10-08 14:10:00,23.81,23.84,23.79,23.83,468900.0,18.8324,18.8562,18.8166,18.8483,468900.0
2009-10-08 14:20:00,23.83,23.88,23.81,23.82,416000.0,18.8483,18.8878,18.8324,18.8404,416000.0
2009-10-08 14:30:00,23.82,24.0,23.81,23.99,419000.0,18.8404,18.9827,18.8324,18.9748,419000.0
2009-10-08 14:40:00,24.0,24.09,23.87,24.07,910800.0,18.9827,19.0539,18.8799,19.0381,910800.0
2009-10-08 14:50:00,24.07,24.18,24.03,24.18,571900.0,19.0381,19.1251,19.0065,19.1251,571900.0
2009-10-08 15:00:00,24.17,24.25,24.16,24.16,687400.0,19.1172,19.1805,19.1093,19.1093,687400.0
2009-10-08 15:10:00,24.16,24.17,24.07,24.08,432300.0,19.1093,19.1172,19.0381,19.046,432300.0
2009-10-08 15:20:00,24.08,24.14,24.07,24.11,292300.0,19.046,19.0935,19.0381,19.0697,292300.0
2009-10-08 15:30:00,24.11,24.19,24.11,24.12,619100.0,19.0697,19.133,19.0697,19.0776,619100.0
2009-10-08 15:40:00,24.12,24.14,24.1,24.13,430500.0,19.0776,19.0935,19.0618,19.0855,430500.0
2009-10-08 15:50:00,24.13,24.17,24.1,24.13,1106900.0,19.0855,19.1172,19.0618,19.0855,1106900.0
2009-10-09 09:30:00,24.45,25.05,24.42,24.96,1336500.0,19.3387,19.8132,19.3149,19.742,1336500.0
2009-10-09 09:40:00,24.96,24.99,24.77,24.79,557700.0,19.742,19.7658,19.5918,19.6076,557700.0
2009-10-09 09:50:00,24.79,24.84,24.7,24.78,673300.0,19.6076,19.6471,19.5364,19.5997,673300.0
2009-10-09 10:00:00,24.78,24.88,24.72,24.82,662300.0,19.5997,19.6788,19.5522,19.6313,662300.0
2009-10-09 10:10:00,24.82,24.87,24.74,24.79,351400.0,19.6313,19.6708,19.568,19.6076,351400.0
2009-10-09 10:20:00,24.79,24.81,24.6,24.61,313600.0,19.6076,19.6234,19.4573,19.4652,313600.0
2009-10-09 10:30:00,24.6,24.68,24.59,24.62,494600.0,19.4573,19.5206,19.4494,19.4731,494600.0
2009-10-09 10:40:00,24.63,24.68,24.58,24.61,338200.0,19.481,19.5206,19.4415,19.4652,338200.0
2009-10-09 10:50:00,24.61,24.64,24.58,24.6,227800.0,19.4652,19.4889,19.4415,19.4573,227800.0
2009-10-09 11:00:00,24.6,24.64,24.54,24.62,358000.0,19.4573,19.4889,19.4098,19.4731,358000.0
2009-10-09 11:10:00,24.62,24.69,24.6,24.69,331800.0,19.4731,19.5285,19.4573,19.5285,331800.0
2009-10-09 11:20:00,24.7,24.74,24.67,24.67,549100.0,19.5364,19.568,19.5127,19.5127,549100.0
2009-10-09 11:30:00,24.67,24.69,24.58,24.65,323800.0,19.5127,19.5285,19.4415,19.4968,323800.0
2009-10-09 11:40:00,24.65,24.68,24.61,24.61,412700.0,19.4968,19.5206,19.4652,19.4652,412700.0
2009-10-09 11:50:00,24.62,24.64,24.55,24.56,539200.0,19.4731,19.4889,19.4177,19.4257,539200.0
2009-10-09 12:00:00,24.55,24.55,24.41,24.44,453700.0,19.4177,19.4177,19.307,19.3307,453700.0
2009-10-09 12:10:00,24.43,24.56,24.43,24.54,205500.0,19.3228,19.4257,19.3228,19.4098,205500.0
2009-10-09 12:20:00,24.55,24.56,24.44,24.45,249900.0,19.4177,19.4257,19.3307,19.3387,249900.0
2009-10-09 12:30:00,24.46,24.49,24.44,24.46,141100.0,19.3466,19.3703,19.3307,19.3466,141100.0
2009-10-09 12:40:00,24.47,24.5,24.45,24.47,199000.0,19.3545,19.3782,19.3387,19.3545,199000.0
2009-10-09 12:50:00,24.48,24.49,24.44,24.48,119700.0,19.3624,19.3703,19.3307,19.3624,119700.0
2009-10-09 13:00:00,24.48,24.5,24.45,24.45,101400.0,19.3624,19.3782,19.3387,19.3387,101400.0
2009-10-09 13:10:00,24.46,24.46,24.42,24.45,248500.0,19.3466,19.3466,19.3149,19.3387,248500.0
2009-10-09 13:20:00,24.45,24.53,24.44,24.53,1214400.0,19.3387,19.4019,19.3307,19.4019,1214400.0
2009-10-09 13:30:00,24.53,24.66,24.52,24.63,310800.0,19.4019,19.5047,19.394,19.481,310800.0
2009-10-09 13:40:00,24.62,24.68,24.61,24.67,216400.0,19.4731,19.5206,19.4652,19.5127,216400.0
2009-10-09 13:50:00,24.68,24.71,24.64,24.65,272200.0,19.5206,19.5443,19.4889,19.4968,272200.0
2009-10-09 14:00:00,24.65,24.67,24.61,24.64,242100.0,19.4968,19.5127,19.4652,19.4889,242100.0
2009-10-09 14:10:00,24.64,24.65,24.58,24.65,224600.0,19.4889,19.4968,19.4415,19.4968,224600.0
2009-10-09 14:20:00,24.65,24.67,24.58,24.6,156100.0,19.4968,19.5127,19.4415,19.4573,156100.0
2009-10-09 14:30:00,24.6,24.62,24.58,24.6,171400.0,19.4573,19.4731,19.4415,19.4573,171400.0
2009-10-09 14:40:00,24.6,24.62,24.59,24.59,179400.0,19.4573,19.4731,19.4494,19.4494,179400.0
2009-10-09 14:50:00,24.6,24.65,24.59,24.61,179500.0,19.4573,19.4968,19.4494,19.4652,179500.0
2009-10-09 15:00:00,24.62,24.68,24.61,24.66,234400.0,19.4731,19.5206,19.4652,19.5047,234400.0
2009-10-09 15:10:00,24.66,24.71,24.59,24.6,366400.0,19.5047,19.5443,19.4494,19.4573,366400.0
2009-10-09 15:20:00,24.6,24.64,24.55,24.61,381400.0,19.4573,19.4889,19.4177,19.4652,381400.0
2009-10-09 15:30:00,24.62,24.62,24.56,24.57,444600.0,19.4731,19.4731,19.4257,19.4336,444600.0
2009-10-09 15:40:00,24.57,24.59,24.53,24.57,737100.0,19.4336,19.4494,19.4019,19.4336,737100.0
2009-10-09 15:50:00,24.58,24.65,24.57,24.65,1121500.0,19.4415,19.4968,19.4336,19.4968,1121500.0
2009-10-12 09:30:00,24.81,25.13,24.81,25.12,549200.0,19.6234,19.8765,19.6234,19.8686,549200.0
2009-10-12 09:40:00,25.12,25.25,25.02,25.2,468000.0,19.8686,19.9714,19.7895,19.9319,468000.0
2009-10-12 09:50:00,25.19,25.25,25.16,25.21,351500.0,19.924,19.9714,19.9002,19.9398,351500.0
2009-10-12 10:00:00,25.22,25.35,25.2,25.31,372900.0,19.9477,20.0505,19.9319,20.0189,372900.0
2009-10-12 10:10:00,25.31,25.37,25.3,25.34,335200.0,20.0189,20.0663,20.011,20.0426,335200.0
2009-10-12 10:20:00,25.35,25.38,25.3,25.38,260400.0,20.0505,20.0742,20.011,20.0742,260400.0
2009-10-12 10:30:00,25.37,25.48,25.37,25.45,412500.0,20.0663,20.1533,20.0663,20.1296,412500.0
2009-10-12 10:40:00,25.44,25.52,25.44,25.49,683600.0,20.1217,20.185,20.1217,20.1612,683600.0
2009-10-12 10:50:00,25.49,25.5,25.38,25.4,2064100.0,20.1612,20.1691,20.0742,20.0901,2064100.0
2009-10-12 11:00:00,25.41,25.46,25.39,25.42,634200.0,20.098,20.1375,20.0821,20.1059,634200.0
2009-10-12 11:10:00,25.41,25.42,25.39,25.4,227000.0,20.098,20.1059,20.0821,20.0901,227000.0
2009-10-12 11:20:00,25.39,25.4,25.31,25.34,383600.0,20.0821,20.0901,20.0189,20.0426,383600.0
2009-10-12 11:30:00,25.34,25.36,25.28,25.3,267400.0,20.0426,20.0584,19.9951,20.011,267400.0
2009-10-12 11:40:00,25.3,25.38,25.27,25.33,270800.0,20.011,20.0742,19.9872,20.0347,270800.0
2009-10-12 11:50:00,25.33,25.34,25.27,25.3,313400.0,20.0347,20.0426,19.9872,20.011,313400.0
2009-10-12 12:00:00,25.3,25.31,25.29,25.29,191700.0,20.011,20.0189,20.003,20.003,191700.0
2009-10-12 12:10:00,25.3,25.3,25.25,25.28,289800.0,20.011,20.011,19.9714,19.9951,289800.0
2009-10-12 12:20:00,25.28,25.29,25.13,25.13,172400.0,19.9951,20.003,19.8765,19.8765,172400.0
2009-10-12 12:30:00,25.13,25.26,25.13,25.26,205400.0,19.8765,19.9793,19.8765,19.9793,205400.0
2009-10-12 12:40:00,25.25,25.28,25.21,25.25,142500.0,19.9714,19.9951,19.9398,19.9714,142500.0
2009-10-12 12:50:00,25.25,25.25,25.23,25.23,117700.0,19.9714,19.9714,19.9556,19.9556,117700.0
2009-10-12 13:00:00,25.24,25.25,25.23,25.24,136800.0,19.9635,19.9714,19.9556,19.9635,136800.0
2009-10-12 13:10:00,25.24,25.25,25.21,25.25,176700.0,19.9635,19.9714,19.9398,19.9714,176700.0
2009-10-12 13:20:00,25.25,25.37,25.24,25.33,239300.0,19.9714,20.0663,19.9635,20.0347,239300.0
2009-10-12 13:30:00,25.33,25.37,25.33,25.36,106500.0,20.0347,20.0663,20.0347,20.0584,106500.0
2009-10-12 13:40:00,25.36,25.37,25.3,25.31,140700.0,20.0584,20.0663,20.011,20.0189,140700.0
2009-10-12 13:50:00,25.31,25.35,25.26,25.27,260000.0,20.0189,20.0505,19.9793,19.9872,260000.0
2009-10-12 14:00:00,25.27,25.35,25.27,25.33,158000.0,19.9872,20.0505,19.9872,20.0347,158000.0
2009-10-12 14:10:00,25.33,25.33,25.25,25.28,153900.0,20.0347,20.0347,19.9714,19.9951,153900.0
2009-10-12 14:20:00,25.27,25.3,25.23,25.26,311600.0,19.9872,20.011,19.9556,19.9793,311600.0
2009-10-12 14:30:00,25.25,25.26,25.2,25.2,261100.0,19.9714,19.9793,19.9319,19.9319,261100.0
2009-10-12 14:40:00,25.2,25.27,25.2,25.25,189400.0,19.9319,19.9872,19.9319,19.9714,189400.0
2009-10-12 14:50:00,25.25,25.28,25.2,25.27,251100.0,19.9714,19.9951,19.9319,19.9872,251100.0
2009-10-12 15:00:00,25.27,25.29,25.2,25.22,389900.0,19.9872,20.003,19.9319,19.9477,389900.0
2009-10-12 15:10:00,25.22,25.23,25.18,25.18,217800.0,19.9477,19.9556,19.916,19.916,217800.0
2009-10-12 15:20:00,25.18,25.22,25.17,25.21,294400.0,19.916,19.9477,19.9081,19.9398,294400.0
2009-10-12 15:30:00,25.21,25.23,25.21,25.23,215300.0,19.9398,19.9556,19.9398,19.9556,215300.0
2009-10-12 15:40:00,25.23,25.26,25.22,25.26,362000.0,19.9556,19.9793,19.9477,19.9793,362000.0
2009-10-12 15:50:00,25.25,25.26,25.22,25.23,854700.0,19.9714,19.9793,19.9477,19.9556,854700.0
2009-10-13 09:30:00,25.17,25.17,24.6,24.65,674600.0,19.9081,19.9081,19.4573,19.4968,674600.0
2009-10-13 09:40:00,24.66,24.77,24.57,24.57,464200.0,19.5047,19.5918,19.4336,19.4336,464200.0
2009-10-13 09:50:00,24.57,24.58,24.4,24.52,518900.0,19.4336,19.4415,19.2991,19.394,518900.0
2009-10-13 10:00:00,24.51,24.53,24.37,24.39,447800.0,19.3861,19.4019,19.2754,19.2912,447800.0
2009-10-13 10:10:00,24.39,24.58,24.39,24.54,536100.0,19.2912,19.4415,19.2912,19.4098,536100.0
2009-10-13 10:20:00,24.54,24.55,24.45,24.45,270600.0,19.4098,19.4177,19.3387,19.3387,270600.0
2009-10-13 10:30:00,24.45,24.51,24.43,24.48,225300.0,19.3387,19.3861,19.3228,19.3624,225300.0
2009-10-13 10:40:00,24.48,24.49,24.35,24.39,353700.0,19.3624,19.3703,19.2596,19.2912,353700.0
2009-10-13 10:50:00,24.4,24.47,24.39,24.43,174400.0,19.2991,19.3545,19.2912,19.3228,174400.0
2009-10-13 11:00:00,24.43,24.44,24.4,24.42,205700.0,19.3228,19.3307,19.2991,19.3149,205700.0
2009-10-13 11:10:00,24.42,24.7,24.42,24.68,559800.0,19.3149,19.5364,19.3149,19.5206,559800.0
2009-10-13 11:20:00,24.68,24.68,24.52,24.56,282100.0,19.5206,19.5206,19.394,19.4257,282100.0
2009-10-13 11:30:00,24.55,24.58,24.5,24.51,238200.0,19.4177,19.4415,19.3782,19.3861,238200.0
2009-10-13 11:40:00,24.5,24.56,24.5,24.54,342900.0,19.3782,19.4257,19.3782,19.4098,342900.0
2009-10-13 11:50:00,24.54,24.72,24.53,24.72,265300.0,19.4098,19.5522,19.4019,19.5522,265300.0
2009-10-13 12:00:00,24.72,24.74,24.65,24.67,173400.0,19.5522,19.568,19.4968,19.5127,173400.0
2009-10-13 12:10:00,24.67,24.67,24.58,24.6,117700.0,19.5127,19.5127,19.4415,19.4573,117700.0
2009-10-13 12:20:00,24.62,24.64,24.59,24.59,109600.0,19.4731,19.4889,19.4494,19.4494,109600.0
2009-10-13 12:30:00,24.6,24.61,24.55,24.6,170500.0,19.4573,19.4652,19.4177,19.4573,170500.0
2009-10-13 12:40:00,24.59,24.66,24.58,24.65,139200.0,19.4494,19.5047,19.4415,19.4968,139200.0
2009-10-13 12:50:00,24.65,24.72,24.3,24.37,977000.0,19.4968,19.5522,19.22,19.2754,977000.0
2009-10-13 13:00:00,24.38,24.47,24.17,24.26,1118700.0,19.2833,19.3545,19.1172,19.1884,1118700.0
2009-10-13 13:10:00,24.27,24.32,24.18,24.25,505300.0,19.1963,19.2358,19.1251,19.1805,505300.0
2009-10-13 13:20:00,24.24,24.39,24.19,24.34,463000.0,19.1726,19.2912,19.133,19.2516,463000.0
2009-10-13 13:30:00,24.35,24.39,24.23,24.24,333100.0,19.2596,19.2912,19.1646,19.1726,333100.0
2009-10-13 13:40:00,24.23,24.24,24.18,24.19,275900.0,19.1646,19.1726,19.1251,19.133,275900.0
2009-10-13 13:50:00,24.19,24.22,24.13,24.16,332500.0,19.133,19.1567,19.0855,19.1093,332500.0
2009-10-13 14:00:00,24.15,24.18,24.03,24.04,343200.0,19.1014,19.1251,19.0065,19.0144,343200.0
2009-10-13 14:10:00,24.03,24.09,23.96,24.06,678800.0,19.0065,19.0539,18.9511,19.0302,678800.0
2009-10-13 14:20:00,24.06,24.22,24.06,24.17,354400.0,19.0302,19.1567,19.0302,19.1172,354400.0
2009-10-13 14:30:00,24.16,24.33,24.15,24.32,283200.0,19.1093,19.2437,19.1014,19.2358,283200.0
2009-10-13 14:40:00,24.32,24.45,24.29,24.44,841700.0,19.2358,19.3387,19.2121,19.3307,841700.0
2009-10-13 14:50:00,24.44,24.72,24.44,24.5,1879800.0,19.3307,19.5522,19.3307,19.3782,1879800.0
2009-10-13 15:00:00,24.51,24.59,24.46,24.48,747400.0,19.3861,19.4494,19.3466,19.3624,747400.0
2009-10-13 15:10:00,24.49,24.51,24.42,24.5,395200.0,19.3703,19.3861,19.3149,19.3782,395200.0
2009-10-13 15:20:00,24.5,24.5,24.18,24.25,688600.0,19.3782,19.3782,19.1251,19.1805,688600.0
2009-10-13 15:30:00,24.25,24.31,24.22,24.24,383200.0,19.1805,19.2279,19.1567,19.1726,383200.0
2009-10-13 15:40:00,24.24,24.32,24.24,24.32,392100.0,19.1726,19.2358,19.1726,19.2358,392100.0
2009-10-13 15:50:00,24.31,24.35,24.29,24.29,887300.0,19.2279,19.2596,19.2121,19.2121,887300.0
2009-10-14 09:30:00,24.62,24.65,24.5,24.54,603500.0,19.4731,19.4968,19.3782,19.4098,603500.0
2009-10-14 09:40:00,24.54,24.58,24.5,24.51,192100.0,19.4098,19.4415,19.3782,19.3861,192100.0
2009-10-14 09:50:00,24.51,24.55,24.41,24.44,350500.0,19.3861,19.4177,19.307,19.3307,350500.0
2009-10-14 10:00:00,24.44,24.46,24.35,24.36,638900.0,19.3307,19.3466,19.2596,19.2675,638900.0
2009-10-14 10:10:00,24.36,24.59,24.35,24.51,563900.0,19.2675,19.4494,19.2596,19.3861,563900.0
2009-10-14 10:20:00,24.5,24.52,24.37,24.38,276200.0,19.3782,19.394,19.2754,19.2833,276200.0
2009-10-14 10:30:00,24.39,24.42,24.38,24.39,432600.0,19.2912,19.3149,19.2833,19.2912,432600.0
2009-10-14 10:40:00,24.39,24.4,24.38,24.4,148200.0,19.2912,19.2991,19.2833,19.2991,148200.0
2009-10-14 10:50:00,24.4,24.51,24.39,24.46,354700.0,19.2991,19.3861,19.2912,19.3466,354700.0
2009-10-14 11:00:00,24.46,24.53,24.42,24.47,369800.0,19.3466,19.4019,19.3149,19.3545,369800.0
2009-10-14 11:10:00,24.47,24.6,24.46,24.6,296900.0,19.3545,19.4573,19.3466,19.4573,296900.0
2009-10-14 11:20:00,24.6,24.69,24.56,24.67,205600.0,19.4573,19.5285,19.4257,19.5127,205600.0
2009-10-14 11:30:00,24.68,24.74,24.61,24.65,208900.0,19.5206,19.568,19.4652,19.4968,208900.0
2009-10-14 11:40:00,24.65,24.65,24.56,24.59,175300.0,19.4968,19.4968,19.4257,19.4494,175300.0
2009-10-14 11:50:00,24.58,24.61,24.53,24.54,139600.0,19.4415,19.4652,19.4019,19.4098,139600.0
2009-10-14 12:00:00,24.54,24.58,24.51,24.55,121100.0,19.4098,19.4415,19.3861,19.4177,121100.0
2009-10-14 12:10:00,24.56,24.56,24.51,24.54,67100.0,19.4257,19.4257,19.3861,19.4098,67100.0
2009-10-14 12:20:00,24.53,24.59,24.53,24.58,87800.0,19.4019,19.4494,19.4019,19.4415,87800.0
2009-10-14 12:30:00,24.58,24.58,24.51,24.53,108900.0,19.4415,19.4415,19.3861,19.4019,108900.0
2009-10-14 12:40:00,24.52,24.56,24.52,24.55,90700.0,19.394,19.4257,19.394,19.4177,90700.0
2009-10-14 12:50:00,24.56,24.64,24.55,24.61,137200.0,19.4257,19.4889,19.4177,19.4652,137200.0
2009-10-14 13:00:00,24.61,24.61,24.56,24.56,83700.0,19.4652,19.4652,19.4257,19.4257,83700.0
2009-10-14 13:10:00,24.56,24.6,24.52,24.58,199200.0,19.4257,19.4573,19.394,19.4415,199200.0
2009-10-14 13:20:00,24.58,24.59,24.5,24.52,126800.0,19.4415,19.4494,19.3782,19.394,126800.0
2009-10-14 13:30:00,24.52,24.56,24.51,24.55,101800.0,19.394,19.4257,19.3861,19.4177,101800.0
2009-10-14 13:40:00,24.56,24.58,24.5,24.52,92900.0,19.4257,19.4415,19.3782,19.394,92900.0
2009-10-14 13:50:00,24.52,24.58,24.46,24.58,159200.0,19.394,19.4415,19.3466,19.4415,159200.0
2009-10-14 14:00:00,24.58,24.63,24.55,24.58,131300.0,19.4415,19.481,19.4177,19.4415,131300.0
2009-10-14 14:10:00,24.58,24.58,24.52,24.57,61200.0,19.4415,19.4415,19.394,19.4336,61200.0
2009-10-14 14:20:00,24.56,24.66,24.56,24.65,163600.0,19.4257,19.5047,19.4257,19.4968,163600.0
2009-10-14 14:30:00,24.66,24.74,24.66,24.67,215000.0,19.5047,19.568,19.5047,19.5127,215000.0
2009-10-14 14:40:00,24.66,24.72,24.64,24.71,186000.0,19.5047,19.5522,19.4889,19.5443,186000.0
2009-10-14 14:50:00,24.71,24.75,24.68,24.74,80300.0,19.5443,19.5759,19.5206,19.568,80300.0
2009-10-14 15:00:00,24.74,24.79,24.71,24.77,169400.0,19.568,19.6076,19.5443,19.5918,169400.0
2009-10-14 15:10:00,24.78,24.79,24.72,24.74,165700.0,19.5997,19.6076,19.5522,19.568,165700.0
2009-10-14 15:20:00,24.74,24.84,24.73,24.81,284200.0,19.568,19.6471,19.5601,19.6234,284200.0
2009-10-14 15:30:00,24.81,24.93,24.81,24.92,572100.0,19.6234,19.7183,19.6234,19.7104,572100.0
2009-10-14 15:40:00,24.93,24.93,24.86,24.86,287900.0,19.7183,19.7183,19.6629,19.6629,287900.0
2009-10-14 15:50:00,24.86,24.87,24.82,24.84,605300.0,19.6629,19.6708,19.6313,19.6471,605300.0
2009-10-15 09:30:00,24.77,24.84,24.56,24.81,293200.0,19.5918,19.6471,19.4257,19.6234,293200.0
2009-10-15 09:40:00,24.82,24.91,24.61,24.64,364700.0,19.6313,19.7025,19.4652,19.4889,364700.0
2009-10-15 09:50:00,24.62,24.66,24.51,24.55,373600.0,19.4731,19.5047,19.3861,19.4177,373600.0
2009-10-15 10:00:00,24.55,24.61,24.5,24.55,366800.0,19.4177,19.4652,19.3782,19.4177,366800.0
2009-10-15 10:10:00,24.55,24.57,24.38,24.49,213600.0,19.4177,19.4336,19.2833,19.3703,213600.0
2009-10-15 10:20:00,24.49,24.66,24.49,24.59,412400.0,19.3703,19.5047,19.3703,19.4494,412400.0
2009-10-15 10:30:00,24.58,24.6,24.51,24.6,281000.0,19.4415,19.4573,19.3861,19.4573,281000.0
2009-10-15 10:40:00,24.59,24.67,24.52,24.59,379500.0,19.4494,19.5127,19.394,19.4494,379500.0
2009-10-15 10:50:00,24.6,24.65,24.54,24.63,175900.0,19.4573,19.4968,19.4098,19.481,175900.0
2009-10-15 11:00:00,24.63,24.65,24.6,24.65,122800.0,19.481,19.4968,19.4573,19.4968,122800.0
2009-10-15 11:10:00,24.65,24.7,24.6,24.6,147300.0,19.4968,19.5364,19.4573,19.4573,147300.0
2009-10-15 11:20:00,24.6,24.66,24.55,24.64,201700.0,19.4573,19.5047,19.4177,19.4889,201700.0
2009-10-15 11:30:00,24.63,24.69,24.62,24.69,225500.0,19.481,19.5285,19.4731,19.5285,225500.0
2009-10-15 11:40:00,24.69,24.78,24.68,24.78,285600.0,19.5285,19.5997,19.5206,19.5997,285600.0
2009-10-15 11:50:00,24.78,24.8,24.75,24.75,127800.0,19.5997,19.6155,19.5759,19.5759,127800.0
2009-10-15 12:00:00,24.76,24.76,24.66,24.67,184700.0,19.5838,19.5838,19.5047,19.5127,184700.0
2009-10-15 12:10:00,24.67,24.68,24.62,24.62,168000.0,19.5127,19.5206,19.4731,19.4731,168000.0
2009-10-15 12:20:00,24.63,24.63,24.57,24.57,184900.0,19.481,19.481,19.4336,19.4336,184900.0
2009-10-15 12:30:00,24.57,24.58,24.57,24.57,121300.0,19.4336,19.4415,19.4336,19.4336,121300.0
2009-10-15 12:40:00,24.58,24.58,24.53,24.54,275000.0,19.4415,19.4415,19.4019,19.4098,275000.0
2009-10-15 12:50:00,24.55,24.55,24.51,24.53,142000.0,19.4177,19.4177,19.3861,19.4019,142000.0
2009-10-15 13:00:00,24.53,24.57,24.53,24.55,88500.0,19.4019,19.4336,19.4019,19.4177,88500.0
2009-10-15 13:10:00,24.55,24.56,24.53,24.56,146800.0,19.4177,19.4257,19.4019,19.4257,146800.0
2009-10-15 13:20:00,24.56,24.57,24.51,24.52,194700.0,19.4257,19.4336,19.3861,19.394,194700.0
2009-10-15 13:30:00,24.51,24.52,24.48,24.51,516600.0,19.3861,19.394,19.3624,19.3861,516600.0
2009-10-15 13:40:00,24.51,24.55,24.5,24.55,511100.0,19.3861,19.4177,19.3782,19.4177,511100.0
2009-10-15 13:50:00,24.55,24.57,24.54,24.54,143700.0,19.4177,19.4336,19.4098,19.4098,143700.0
2009-10-15 14:00:00,24.55,24.59,24.54,24.58,220400.0,19.4177,19.4494,19.4098,19.4415,220400.0
2009-10-15 14:10:00,24.56,24.6,24.53,24.6,147900.0,19.4257,19.4573,19.4019,19.4573,147900.0
2009-10-15 14:20:00,24.59,24.62,24.56,24.6,314600.0,19.4494,19.4731,19.4257,19.4573,314600.0
2009-10-15 14:30:00,24.59,24.6,24.56,24.58,99800.0,19.4494,19.4573,19.4257,19.4415,99800.0
2009-10-15 14:40:00,24.58,24.6,24.57,24.59,99200.0,19.4415,19.4573,19.4336,19.4494,99200.0
2009-10-15 14:50:00,24.59,24.6,24.56,24.56,175400.0,19.4494,19.4573,19.4257,19.4257,175400.0
2009-10-15 15:00:00,24.57,24.58,24.56,24.58,107600.0,19.4336,19.4415,19.4257,19.4415,107600.0
2009-10-15 15:10:00,24.58,24.58,24.56,24.57,148500.0,19.4415,19.4415,19.4257,19.4336,148500.0
2009-10-15 15:20:00,24.57,24.57,24.48,24.48,191200.0,19.4336,19.4336,19.3624,19.3624,191200.0
2009-10-15 15:30:00,24.48,24.57,24.48,24.54,413900.0,19.3624,19.4336,19.3624,19.4098,413900.0
2009-10-15 15:40:00,24.55,24.58,24.54,24.58,362400.0,19.4177,19.4415,19.4098,19.4415,362400.0
2009-10-15 15:50:00,24.57,24.58,24.55,24.55,732400.0,19.4336,19.4415,19.4177,19.4177,732400.0
2009-10-16 09:30:00,24.71,24.71,24.41,24.55,846100.0,19.5443,19.5443,19.307,19.4177,846100.0
2009-10-16 09:40:00,24.55,24.86,24.55,24.84,507300.0,19.4177,19.6629,19.4177,19.6471,507300.0
2009-10-16 09:50:00,24.86,24.95,24.75,24.77,909600.0,19.6629,19.7341,19.5759,19.5918,909600.0
2009-10-16 10:00:00,24.76,24.81,24.66,24.68,577700.0,19.5838,19.6234,19.5047,19.5206,577700.0
2009-10-16 10:10:00,24.68,24.8,24.68,24.76,400800.0,19.5206,19.6155,19.5206,19.5838,400800.0
2009-10-16 10:20:00,24.77,24.87,24.75,24.81,310300.0,19.5918,19.6708,19.5759,19.6234,310300.0
2009-10-16 10:30:00,24.81,24.83,24.71,24.73,269200.0,19.6234,19.6392,19.5443,19.5601,269200.0
2009-10-16 10:40:00,24.72,24.81,24.65,24.74,272800.0,19.5522,19.6234,19.4968,19.568,272800.0
2009-10-16 10:50:00,24.74,24.75,24.69,24.72,240200.0,19.568,19.5759,19.5285,19.5522,240200.0
2009-10-16 11:00:00,24.72,24.78,24.7,24.77,185700.0,19.5522,19.5997,19.5364,19.5918,185700.0
2009-10-16 11:10:00,24.77,24.78,24.69,24.75,367900.0,19.5918,19.5997,19.5285,19.5759,367900.0
2009-10-16 11:20:00,24.74,24.76,24.72,24.73,268000.0,19.568,19.5838,19.5522,19.5601,268000.0
2009-10-16 11:30:00,24.73,24.73,24.69,24.69,74100.0,19.5601,19.5601,19.5285,19.5285,74100.0
2009-10-16 11:40:00,24.69,24.71,24.68,24.7,302300.0,19.5285,19.5443,19.5206,19.5364,302300.0
2009-10-16 11:50:00,24.69,24.7,24.61,24.62,388800.0,19.5285,19.5364,19.4652,19.4731,388800.0
2009-10-16 12:00:00,24.61,24.62,24.61,24.61,63900.0,19.4652,19.4731,19.4652,19.4652,63900.0
2009-10-16 12:10:00,24.61,24.62,24.61,24.62,72100.0,19.4652,19.4731,19.4652,19.4731,72100.0
2009-10-16 12:20:00,24.61,24.65,24.59,24.59,255000.0,19.4652,19.4968,19.4494,19.4494,255000.0
2009-10-16 12:30:00,24.59,24.6,24.46,24.46,274600.0,19.4494,19.4573,19.3466,19.3466,274600.0
2009-10-16 12:40:00,24.46,24.47,24.36,24.4,311800.0,19.3466,19.3545,19.2675,19.2991,311800.0
2009-10-16 12:50:00,24.39,24.4,24.33,24.35,229700.0,19.2912,19.2991,19.2437,19.2596,229700.0
2009-10-16 13:00:00,24.35,24.4,24.34,24.36,152400.0,19.2596,19.2991,19.2516,19.2675,152400.0
2009-10-16 13:10:00,24.37,24.47,24.34,24.44,408800.0,19.2754,19.3545,19.2516,19.3307,408800.0
2009-10-16 13:20:00,24.44,24.57,24.44,24.57,110600.0,19.3307,19.4336,19.3307,19.4336,110600.0
2009-10-16 13:30:00,24.58,24.6,24.54,24.55,148700.0,19.4415,19.4573,19.4098,19.4177,148700.0
2009-10-16 13:40:00,24.55,24.59,24.53,24.59,129900.0,19.4177,19.4494,19.4019,19.4494,129900.0
2009-10-16 13:50:00,24.59,24.6,24.55,24.56,174100.0,19.4494,19.4573,19.4177,19.4257,174100.0
2009-10-16 14:00:00,24.56,24.6,24.52,24.54,152900.0,19.4257,19.4573,19.394,19.4098,152900.0
2009-10-16 14:10:00,24.54,24.6,24.51,24.6,106400.0,19.4098,19.4573,19.3861,19.4573,106400.0
2009-10-16 14:20:00,24.6,24.64,24.58,24.59,139000.0,19.4573,19.4889,19.4415,19.4494,139000.0
2009-10-16 14:30:00,24.58,24.63,24.54,24.57,96300.0,19.4415,19.481,19.4098,19.4336,96300.0
2009-10-16 14:40:00,24.56,24.58,24.51,24.56,157800.0,19.4257,19.4415,19.3861,19.4257,157800.0
2009-10-16 14:50:00,24.55,24.59,24.53,24.56,153600.0,19.4177,19.4494,19.4019,19.4257,153600.0
2009-10-16 15:00:00,24.56,24.57,24.55,24.56,124800.0,19.4257,19.4336,19.4177,19.4257,124800.0
2009-10-16 15:10:00,24.55,24.56,24.52,24.52,521100.0,19.4177,19.4257,19.394,19.394,521100.0
2009-10-16 15:20:00,24.53,24.55,24.48,24.5,424100.0,19.4019,19.4177,19.3624,19.3782,424100.0
2009-10-16 15:30:00,24.49,24.51,24.46,24.5,522900.0,19.3703,19.3861,19.3466,19.3782,522900.0
2009-10-16 15:40:00,24.51,24.55,24.46,24.46,434900.0,19.3861,19.4177,19.3466,19.3466,434900.0
2009-10-16 15:50:00,24.47,24.47,24.38,24.46,624000.0,19.3545,19.3545,19.2833,19.3466,624000.0
2009-10-19 09:30:00,24.57,24.74,24.48,24.64,366000.0,19.4336,19.568,19.3624,19.4889,366000.0
2009-10-19 09:40:00,24.64,24.86,24.55,24.66,384100.0,19.4889,19.6629,19.4177,19.5047,384100.0
2009-10-19 09:50:00,24.67,24.68,24.57,24.59,223300.0,19.5127,19.5206,19.4336,19.4494,223300.0
2009-10-19 10:00:00,24.57,24.6,24.48,24.49,328900.0,19.4336,19.4573,19.3624,19.3703,328900.0
2009-10-19 10:10:00,24.49,24.53,24.41,24.46,632300.0,19.3703,19.4019,19.307,19.3466,632300.0
2009-10-19 10:20:00,24.46,24.55,24.46,24.53,486100.0,19.3466,19.4177,19.3466,19.4019,486100.0
2009-10-19 10:30:00,24.52,24.56,24.48,24.55,329500.0,19.394,19.4257,19.3624,19.4177,329500.0
2009-10-19 10:40:00,24.55,24.64,24.54,24.54,462000.0,19.4177,19.4889,19.4098,19.4098,462000.0
2009-10-19 10:50:00,24.54,24.58,24.52,24.53,253600.0,19.4098,19.4415,19.394,19.4019,253600.0
2009-10-19 11:00:00,24.53,24.54,24.49,24.5,206900.0,19.4019,19.4098,19.3703,19.3782,206900.0
2009-10-19 11:10:00,24.5,24.62,24.5,24.56,110500.0,19.3782,19.4731,19.3782,19.4257,110500.0
2009-10-19 11:20:00,24.55,24.64,24.55,24.63,138000.0,19.4177,19.4889,19.4177,19.481,138000.0
2009-10-19 11:30:00,24.63,24.71,24.59,24.7,182800.0,19.481,19.5443,19.4494,19.5364,182800.0
2009-10-19 11:40:00,24.7,24.76,24.68,24.69,122400.0,19.5364,19.5838,19.5206,19.5285,122400.0
2009-10-19 11:50:00,24.69,24.8,24.68,24.77,204600.0,19.5285,19.6155,19.5206,19.5918,204600.0
2009-10-19 12:00:00,24.77,24.78,24.69,24.7,101700.0,19.5918,19.5997,19.5285,19.5364,101700.0
2009-10-19 12:10:00,24.69,24.7,24.66,24.68,126800.0,19.5285,19.5364,19.5047,19.5206,126800.0
2009-10-19 12:20:00,24.67,24.72,24.67,24.71,111400.0,19.5127,19.5522,19.5127,19.5443,111400.0
2009-10-19 12:30:00,24.7,24.75,24.7,24.75,73700.0,19.5364,19.5759,19.5364,19.5759,73700.0
2009-10-19 12:40:00,24.75,24.77,24.74,24.77,50500.0,19.5759,19.5918,19.568,19.5918,50500.0
2009-10-19 12:50:00,24.76,24.77,24.74,24.76,117200.0,19.5838,19.5918,19.568,19.5838,117200.0
2009-10-19 13:00:00,24.75,24.8,24.74,24.79,97800.0,19.5759,19.6155,19.568,19.6076,97800.0
2009-10-19 13:10:00,24.79,24.8,24.75,24.75,111300.0,19.6076,19.6155,19.5759,19.5759,111300.0
2009-10-19 13:20:00,24.74,24.78,24.72,24.77,109100.0,19.568,19.5997,19.5522,19.5918,109100.0
2009-10-19 13:30:00,24.77,24.89,24.77,24.85,171000.0,19.5918,19.6867,19.5918,19.655,171000.0
2009-10-19 13:40:00,24.85,24.86,24.83,24.83,144400.0,19.655,19.6629,19.6392,19.6392,144400.0
2009-10-19 13:50:00,24.83,24.85,24.83,24.84,159000.0,19.6392,19.655,19.6392,19.6471,159000.0
2009-10-19 14:00:00,24.83,24.84,24.78,24.8,285700.0,19.6392,19.6471,19.5997,19.6155,285700.0
2009-10-19 14:10:00,24.79,24.86,24.79,24.85,267500.0,19.6076,19.6629,19.6076,19.655,267500.0
2009-10-19 14:20:00,24.86,24.88,24.83,24.87,210100.0,19.6629,19.6788,19.6392,19.6708,210100.0
2009-10-19 14:30:00,24.86,24.88,24.86,24.87,148800.0,19.6629,19.6788,19.6629,19.6708,148800.0
2009-10-19 14:40:00,24.87,24.93,24.87,24.93,330300.0,19.6708,19.7183,19.6708,19.7183,330300.0
2009-10-19 14:50:00,24.92,24.96,24.9,24.95,251800.0,19.7104,19.742,19.6946,19.7341,251800.0
2009-10-19 15:00:00,24.95,24.99,24.93,24.97,451700.0,19.7341,19.7658,19.7183,19.7499,451700.0
2009-10-19 15:10:00,24.97,24.99,24.94,24.94,248900.0,19.7499,19.7658,19.7262,19.7262,248900.0
2009-10-19 15:20:00,24.94,24.95,24.85,24.88,343500.0,19.7262,19.7341,19.655,19.6788,343500.0
2009-10-19 15:30:00,24.87,24.93,24.87,24.92,265300.0,19.6708,19.7183,19.6708,19.7104,265300.0
2009-10-19 15:40:00,24.92,24.95,24.91,24.94,480100.0,19.7104,19.7341,19.7025,19.7262,480100.0
2009-10-19 15:50:00,24.94,24.95,24.88,24.89,794200.0,19.7262,19.7341,19.6788,19.6867,794200.0
2009-10-20 09:30:00,25.68,26.14,25.5,25.79,2196800.0,20.3115,20.6754,20.1691,20.3985,2196800.0
2009-10-20 09:40:00,25.79,26.3,25.79,25.91,1132400.0,20.3985,20.8019,20.3985,20.4934,1132400.0
2009-10-20 09:50:00,25.91,26.0,25.84,25.97,934700.0,20.4934,20.5646,20.4381,20.5409,934700.0
2009-10-20 10:00:00,25.96,26.19,25.96,26.11,1109300.0,20.533,20.7149,20.533,20.6516,1109300.0
2009-10-20 10:10:00,26.1,26.17,26.01,26.09,641300.0,20.6437,20.6991,20.5725,20.6358,641300.0
2009-10-20 10:20:00,26.08,26.52,26.08,26.4,1064900.0,20.6279,20.9759,20.6279,20.881,1064900.0
2009-10-20 10:30:00,26.39,26.41,26.2,26.28,624600.0,20.8731,20.8889,20.7228,20.7861,624600.0
2009-10-20 10:40:00,26.29,26.45,26.23,26.39,458200.0,20.794,20.9205,20.7465,20.8731,458200.0
2009-10-20 10:50:00,26.4,26.47,26.25,26.47,497000.0,20.881,20.9364,20.7624,20.9364,497000.0
2009-10-20 11:00:00,26.47,26.47,26.32,26.45,305000.0,20.9364,20.9364,20.8177,20.9205,305000.0
2009-10-20 11:10:00,26.45,26.45,26.2,26.22,433500.0,20.9205,20.9205,20.7228,20.7386,433500.0
2009-10-20 11:20:00,26.22,26.36,26.13,26.2,365200.0,20.7386,20.8494,20.6674,20.7228,365200.0
2009-10-20 11:30:00,26.2,26.2,26.02,26.04,411900.0,20.7228,20.7228,20.5804,20.5963,411900.0
2009-10-20 11:40:00,26.05,26.15,26.04,26.1,486700.0,20.6042,20.6833,20.5963,20.6437,486700.0
2009-10-20 11:50:00,26.1,26.15,26.05,26.08,267400.0,20.6437,20.6833,20.6042,20.6279,267400.0
2009-10-20 12:00:00,26.07,26.08,25.87,25.9,369000.0,20.62,20.6279,20.4618,20.4855,369000.0
2009-10-20 12:10:00,25.9,26.0,25.89,25.91,204700.0,20.4855,20.5646,20.4776,20.4934,204700.0
2009-10-20 12:20:00,25.91,26.04,25.9,25.99,247500.0,20.4934,20.5963,20.4855,20.5567,247500.0
2009-10-20 12:30:00,26.0,26.0,25.89,25.9,213000.0,20.5646,20.5646,20.4776,20.4855,213000.0
2009-10-20 12:40:00,25.9,25.95,25.86,25.89,173400.0,20.4855,20.5251,20.4539,20.4776,173400.0
2009-10-20 12:50:00,25.89,25.99,25.89,25.96,261600.0,20.4776,20.5567,20.4776,20.533,261600.0
2009-10-20 13:00:00,25.96,25.96,25.91,25.91,185000.0,20.533,20.533,20.4934,20.4934,185000.0
2009-10-20 13:10:00,25.9,26.09,25.9,26.08,323900.0,20.4855,20.6358,20.4855,20.6279,323900.0
2009-10-20 13:20:00,26.08,26.16,26.03,26.04,486000.0,20.6279,20.6912,20.5883,20.5963,486000.0
2009-10-20 13:30:00,26.04,26.06,25.99,26.0,485000.0,20.5963,20.6121,20.5567,20.5646,485000.0
2009-10-20 13:40:00,26.0,26.01,25.96,25.99,153700.0,20.5646,20.5725,20.533,20.5567,153700.0
2009-10-20 13:50:00,25.99,26.0,25.88,25.92,197300.0,20.5567,20.5646,20.4697,20.5013,197300.0
2009-10-20 14:00:00,25.91,25.99,25.9,25.95,393200.0,20.4934,20.5567,20.4855,20.5251,393200.0
2009-10-20 14:10:00,25.95,26.05,25.95,25.98,235000.0,20.5251,20.6042,20.5251,20.5488,235000.0
2009-10-20 14:20:00,25.98,25.99,25.88,25.9,270200.0,20.5488,20.5567,20.4697,20.4855,270200.0
2009-10-20 14:30:00,25.88,25.96,25.86,25.96,348900.0,20.4697,20.533,20.4539,20.533,348900.0
2009-10-20 14:40:00,25.95,26.03,25.95,26.02,258800.0,20.5251,20.5883,20.5251,20.5804,258800.0
2009-10-20 14:50:00,26.02,26.07,26.0,26.07,169200.0,20.5804,20.62,20.5646,20.62,169200.0
2009-10-20 15:00:00,26.07,26.07,25.96,25.96,440700.0,20.62,20.62,20.533,20.533,440700.0
2009-10-20 15:10:00,25.96,26.01,25.93,26.0,285300.0,20.533,20.5725,20.5093,20.5646,285300.0
2009-10-20 15:20:00,26.01,26.01,25.96,26.01,257300.0,20.5725,20.5725,20.533,20.5725,257300.0
2009-10-20 15:30:00,26.01,26.09,26.0,26.02,420900.0,20.5725,20.6358,20.5646,20.5804,420900.0
2009-10-20 15:40:00,26.01,26.08,25.99,26.03,1010900.0,20.5725,20.6279,20.5567,20.5883,1010900.0
2009-10-20 15:50:00,26.03,26.05,25.95,25.95,1328400.0,20.5883,20.6042,20.5251,20.5251,1328400.0
2009-10-21 09:30:00,25.97,26.07,25.81,25.88,443200.0,20.5409,20.62,20.4143,20.4697,443200.0
2009-10-21 09:40:00,25.87,25.9,25.55,25.67,833000.0,20.4618,20.4855,20.2087,20.3036,833000.0
2009-10-21 09:50:00,25.68,25.77,25.61,25.77,475200.0,20.3115,20.3827,20.2561,20.3827,475200.0
2009-10-21 10:00:00,25.77,26.05,25.76,25.97,459500.0,20.3827,20.6042,20.3748,20.5409,459500.0
2009-10-21 10:10:00,25.97,26.03,25.88,25.92,399900.0,20.5409,20.5883,20.4697,20.5013,399900.0
2009-10-21 10:20:00,25.9,26.01,25.8,25.83,337300.0,20.4855,20.5725,20.4064,20.4302,337300.0
2009-10-21 10:30:00,25.82,25.89,25.81,25.84,217900.0,20.4222,20.4776,20.4143,20.4381,217900.0
2009-10-21 10:40:00,25.84,25.93,25.82,25.87,277300.0,20.4381,20.5093,20.4222,20.4618,277300.0
2009-10-21 10:50:00,25.86,25.89,25.8,25.84,196200.0,20.4539,20.4776,20.4064,20.4381,196200.0
2009-10-21 11:00:00,25.84,25.86,25.71,25.72,249700.0,20.4381,20.4539,20.3352,20.3432,249700.0
2009-10-21 11:10:00,25.72,25.78,25.65,25.66,266400.0,20.3432,20.3906,20.2878,20.2957,266400.0
2009-10-21 11:20:00,25.67,25.82,25.65,25.81,180200.0,20.3036,20.4222,20.2878,20.4143,180200.0
2009-10-21 11:30:00,25.81,25.83,25.67,25.78,220300.0,20.4143,20.4302,20.3036,20.3906,220300.0
2009-10-21 11:40:00,25.78,25.78,25.66,25.69,178800.0,20.3906,20.3906,20.2957,20.3194,178800.0
2009-10-21 11:50:00,25.68,25.75,25.66,25.74,143600.0,20.3115,20.3669,20.2957,20.359,143600.0
2009-10-21 12:00:00,25.74,25.75,25.66,25.74,169700.0,20.359,20.3669,20.2957,20.359,169700.0
2009-10-21 12:10:00,25.73,25.83,25.68,25.79,135300.0,20.3511,20.4302,20.3115,20.3985,135300.0
2009-10-21 12:20:00,25.79,25.8,25.72,25.76,98000.0,20.3985,20.4064,20.3432,20.3748,98000.0
2009-10-21 12:30:00,25.76,25.77,25.7,25.74,107400.0,20.3748,20.3827,20.3273,20.359,107400.0
2009-10-21 12:40:00,25.74,25.76,25.73,25.73,91400.0,20.359,20.3748,20.3511,20.3511,91400.0
2009-10-21 12:50:00,25.73,25.73,25.66,25.66,88400.0,20.3511,20.3511,20.2957,20.2957,88400.0
2009-10-21 13:00:00,25.66,25.7,25.62,25.64,179000.0,20.2957,20.3273,20.2641,20.2799,179000.0
2009-10-21 13:10:00,25.64,25.67,25.6,25.64,148300.0,20.2799,20.3036,20.2482,20.2799,148300.0
2009-10-21 13:20:00,25.64,25.66,25.64,25.65,83400.0,20.2799,20.2957,20.2799,20.2878,83400.0
2009-10-21 13:30:00,25.66,25.74,25.64,25.68,178000.0,20.2957,20.359,20.2799,20.3115,178000.0
2009-10-21 13:40:00,25.68,25.7,25.68,25.69,81400.0,20.3115,20.3273,20.3115,20.3194,81400.0
2009-10-21 13:50:00,25.68,25.69,25.6,25.67,247700.0,20.3115,20.3194,20.2482,20.3036,247700.0
2009-10-21 14:00:00,25.67,25.67,25.62,25.63,117800.0,20.3036,20.3036,20.2641,20.272,117800.0
2009-10-21 14:10:00,25.64,25.66,25.58,25.6,261500.0,20.2799,20.2957,20.2324,20.2482,261500.0
2009-10-21 14:20:00,25.6,25.65,25.56,25.57,198800.0,20.2482,20.2878,20.2166,20.2245,198800.0
2009-10-21 14:30:00,25.58,25.59,25.53,25.56,282400.0,20.2324,20.2403,20.1929,20.2166,282400.0
2009-10-21 14:40:00,25.55,25.65,25.55,25.64,263200.0,20.2087,20.2878,20.2087,20.2799,263200.0
2009-10-21 14:50:00,25.64,25.65,25.6,25.65,188000.0,20.2799,20.2878,20.2482,20.2878,188000.0
2009-10-21 15:00:00,25.65,25.73,25.64,25.72,301100.0,20.2878,20.3511,20.2799,20.3432,301100.0
2009-10-21 15:10:00,25.72,25.73,25.63,25.64,259400.0,20.3432,20.3511,20.272,20.2799,259400.0
2009-10-21 15:20:00,25.64,25.65,25.39,25.41,430400.0,20.2799,20.2878,20.0821,20.098,430400.0
2009-10-21 15:30:00,25.4,25.41,25.18,25.25,803300.0,20.0901,20.098,19.916,19.9714,803300.0
2009-10-21 15:40:00,25.25,25.25,25.05,25.06,661300.0,19.9714,19.9714,19.8132,19.8211,661300.0
2009-10-21 15:50:00,25.05,25.16,25.03,25.12,1236100.0,19.8132,19.9002,19.7974,19.8686,1236100.0
2009-10-22 09:30:00,25.05,25.24,25.02,25.04,753900.0,19.8132,19.9635,19.7895,19.8053,753900.0
2009-10-22 09:40:00,25.04,25.3,25.04,25.15,442600.0,19.8053,20.011,19.8053,19.8923,442600.0
2009-10-22 09:50:00,25.16,25.38,25.15,25.22,343700.0,19.9002,20.0742,19.8923,19.9477,343700.0
2009-10-22 10:00:00,25.22,25.33,25.16,25.33,284600.0,19.9477,20.0347,19.9002,20.0347,284600.0
2009-10-22 10:10:00,25.32,25.42,25.3,25.37,389700.0,20.0268,20.1059,20.011,20.0663,389700.0
2009-10-22 10:20:00,25.36,25.44,25.25,25.27,416000.0,20.0584,20.1217,19.9714,19.9872,416000.0
2009-10-22 10:30:00,25.28,25.31,25.18,25.2,261800.0,19.9951,20.0189,19.916,19.9319,261800.0
2009-10-22 10:40:00,25.2,25.27,25.18,25.18,183500.0,19.9319,19.9872,19.916,19.916,183500.0
2009-10-22 10:50:00,25.19,25.24,25.13,25.18,249800.0,19.924,19.9635,19.8765,19.916,249800.0
2009-10-22 11:00:00,25.19,25.22,25.17,25.2,266600.0,19.924,19.9477,19.9081,19.9319,266600.0
2009-10-22 11:10:00,25.2,25.34,25.18,25.29,265000.0,19.9319,20.0426,19.916,20.003,265000.0
2009-10-22 11:20:00,25.3,25.4,25.29,25.38,232800.0,20.011,20.0901,20.003,20.0742,232800.0
2009-10-22 11:30:00,25.38,25.42,25.36,25.41,159100.0,20.0742,20.1059,20.0584,20.098,159100.0
2009-10-22 11:40:00,25.42,25.48,25.4,25.48,187100.0,20.1059,20.1533,20.0901,20.1533,187100.0
2009-10-22 11:50:00,25.48,25.53,25.42,25.53,178300.0,20.1533,20.1929,20.1059,20.1929,178300.0
2009-10-22 12:00:00,25.52,25.59,25.52,25.55,330600.0,20.185,20.2403,20.185,20.2087,330600.0
2009-10-22 12:10:00,25.57,25.59,25.57,25.59,111300.0,20.2245,20.2403,20.2245,20.2403,111300.0
2009-10-22 12:20:00,25.59,25.63,25.58,25.59,180400.0,20.2403,20.272,20.2324,20.2403,180400.0
2009-10-22 12:30:00,25.6,25.61,25.5,25.5,150200.0,20.2482,20.2561,20.1691,20.1691,150200.0
2009-10-22 12:40:00,25.5,25.55,25.5,25.51,241100.0,20.1691,20.2087,20.1691,20.1771,241100.0
2009-10-22 12:50:00,25.51,25.57,25.51,25.53,130100.0,20.1771,20.2245,20.1771,20.1929,130100.0
2009-10-22 13:00:00,25.53,25.57,25.53,25.54,82100.0,20.1929,20.2245,20.1929,20.2008,82100.0
2009-10-22 13:10:00,25.54,25.57,25.54,25.55,82500.0,20.2008,20.2245,20.2008,20.2087,82500.0
2009-10-22 13:20:00,25.55,25.56,25.54,25.54,104700.0,20.2087,20.2166,20.2008,20.2008,104700.0
2009-10-22 13:30:00,25.54,25.59,25.54,25.58,116300.0,20.2008,20.2403,20.2008,20.2324,116300.0
2009-10-22 13:40:00,25.59,25.59,25.53,25.54,202600.0,20.2403,20.2403,20.1929,20.2008,202600.0
2009-10-22 13:50:00,25.55,25.57,25.47,25.47,259500.0,20.2087,20.2245,20.1454,20.1454,259500.0
2009-10-22 14:00:00,25.48,25.54,25.47,25.48,205800.0,20.1533,20.2008,20.1454,20.1533,205800.0
2009-10-22 14:10:00,25.49,25.53,25.47,25.47,274000.0,20.1612,20.1929,20.1454,20.1454,274000.0
2009-10-22 14:20:00,25.47,25.52,25.45,25.5,213800.0,20.1454,20.185,20.1296,20.1691,213800.0
2009-10-22 14:30:00,25.51,25.57,25.48,25.51,389200.0,20.1771,20.2245,20.1533,20.1771,389200.0
2009-10-22 14:40:00,25.52,25.53,25.48,25.51,429600.0,20.185,20.1929,20.1533,20.1771,429600.0
2009-10-22 14:50:00,25.5,25.51,25.5,25.51,165200.0,20.1691,20.1771,20.1691,20.1771,165200.0
2009-10-22 15:00:00,25.5,25.52,25.49,25.51,436900.0,20.1691,20.185,20.1612,20.1771,436900.0
2009-10-22 15:10:00,25.51,25.76,25.48,25.76,949400.0,20.1771,20.3748,20.1533,20.3748,949400.0
2009-10-22 15:20:00,25.75,26.0,25.72,25.86,902600.0,20.3669,20.5646,20.3432,20.4539,902600.0
2009-10-22 15:30:00,25.87,25.94,25.83,25.86,772400.0,20.4618,20.5172,20.4302,20.4539,772400.0
2009-10-22 15:40:00,25.86,25.91,25.77,25.77,596800.0,20.4539,20.4934,20.3827,20.3827,596800.0
2009-10-22 15:50:00,25.76,25.77,25.68,25.72,686600.0,20.3748,20.3827,20.3115,20.3432,686600.0
2009-10-23 09:30:00,26.1,26.22,25.85,25.97,895400.0,20.6437,20.7386,20.446,20.5409,895400.0
2009-10-23 09:40:00,25.98,26.06,25.86,25.93,260700.0,20.5488,20.6121,20.4539,20.5093,260700.0
2009-10-23 09:50:00,25.95,26.0,25.7,25.89,363500.0,20.5251,20.5646,20.3273,20.4776,363500.0
2009-10-23 10:00:00,25.88,26.0,25.75,25.8,364800.0,20.4697,20.5646,20.3669,20.4064,364800.0
2009-10-23 10:10:00,25.83,25.83,25.6,25.69,272900.0,20.4302,20.4302,20.2482,20.3194,272900.0
2009-10-23 10:20:00,25.69,25.95,25.64,25.93,320300.0,20.3194,20.5251,20.2799,20.5093,320300.0
2009-10-23 10:30:00,25.93,25.98,25.85,25.98,235200.0,20.5093,20.5488,20.446,20.5488,235200.0
2009-10-23 10:40:00,25.98,26.0,25.91,25.93,150000.0,20.5488,20.5646,20.4934,20.5093,150000.0
2009-10-23 10:50:00,25.93,25.94,25.85,25.92,132300.0,20.5093,20.5172,20.446,20.5013,132300.0
2009-10-23 11:00:00,25.91,26.0,25.88,25.92,158300.0,20.4934,20.5646,20.4697,20.5013,158300.0
2009-10-23 11:10:00,25.92,25.94,25.74,25.76,215900.0,20.5013,20.5172,20.359,20.3748,215900.0
2009-10-23 11:20:00,25.75,25.81,25.75,25.78,256300.0,20.3669,20.4143,20.3669,20.3906,256300.0
2009-10-23 11:30:00,25.78,25.8,25.72,25.72,117400.0,20.3906,20.4064,20.3432,20.3432,117400.0
2009-10-23 11:40:00,25.72,25.81,25.72,25.81,97200.0,20.3432,20.4143,20.3432,20.4143,97200.0
2009-10-23 11:50:00,25.81,25.81,25.76,25.8,91800.0,20.4143,20.4143,20.3748,20.4064,91800.0
2009-10-23 12:00:00,25.8,25.81,25.69,25.75,99200.0,20.4064,20.4143,20.3194,20.3669,99200.0
2009-10-23 12:10:00,25.74,25.75,25.69,25.74,62900.0,20.359,20.3669,20.3194,20.359,62900.0
2009-10-23 12:20:00,25.73,25.76,25.69,25.75,92700.0,20.3511,20.3748,20.3194,20.3669,92700.0
2009-10-23 12:30:00,25.75,25.76,25.64,25.67,100900.0,20.3669,20.3748,20.2799,20.3036,100900.0
2009-10-23 12:40:00,25.67,25.68,25.61,25.64,121900.0,20.3036,20.3115,20.2561,20.2799,121900.0
2009-10-23 12:50:00,25.64,25.76,25.64,25.66,144300.0,20.2799,20.3748,20.2799,20.2957,144300.0
2009-10-23 13:00:00,25.65,25.75,25.62,25.75,144400.0,20.2878,20.3669,20.2641,20.3669,144400.0
2009-10-23 13:10:00,25.75,25.8,25.72,25.72,74400.0,20.3669,20.4064,20.3432,20.3432,74400.0
2009-10-23 13:20:00,25.72,25.76,25.7,25.73,118900.0,20.3432,20.3748,20.3273,20.3511,118900.0
2009-10-23 13:30:00,25.73,25.74,25.6,25.7,282100.0,20.3511,20.359,20.2482,20.3273,282100.0
2009-10-23 13:40:00,25.71,25.73,25.68,25.71,101100.0,20.3352,20.3511,20.3115,20.3352,101100.0
2009-10-23 13:50:00,25.7,25.72,25.7,25.7,60400.0,20.3273,20.3432,20.3273,20.3273,60400.0
2009-10-23 14:00:00,25.7,25.72,25.67,25.69,213600.0,20.3273,20.3432,20.3036,20.3194,213600.0
2009-10-23 14:10:00,25.69,25.72,25.65,25.69,113400.0,20.3194,20.3432,20.2878,20.3194,113400.0
2009-10-23 14:20:00,25.68,25.72,25.67,25.69,69000.0,20.3115,20.3432,20.3036,20.3194,69000.0
2009-10-23 14:30:00,25.7,25.73,25.69,25.73,109800.0,20.3273,20.3511,20.3194,20.3511,109800.0
2009-10-23 14:40:00,25.72,25.79,25.72,25.74,103000.0,20.3432,20.3985,20.3432,20.359,103000.0
2009-10-23 14:50:00,25.74,25.77,25.71,25.74,153000.0,20.359,20.3827,20.3352,20.359,153000.0
2009-10-23 15:00:00,25.73,25.82,25.73,25.78,146800.0,20.3511,20.4222,20.3511,20.3906,146800.0
2009-10-23 15:10:00,25.78,25.88,25.78,25.86,309000.0,20.3906,20.4697,20.3906,20.4539,309000.0
2009-10-23 15:20:00,25.87,25.88,25.82,25.87,320200.0,20.4618,20.4697,20.4222,20.4618,320200.0
2009-10-23 15:30:00,25.89,25.89,25.75,25.79,351000.0,20.4776,20.4776,20.3669,20.3985,351000.0
2009-10-23 15:40:00,25.79,25.89,25.79,25.88,258700.0,20.3985,20.4776,20.3985,20.4697,258700.0
2009-10-23 15:50:00,25.88,25.89,25.84,25.85,416700.0,20.4697,20.4776,20.4381,20.446,416700.0
2009-10-26 09:30:00,25.93,26.19,25.86,25.94,414000.0,20.5093,20.7149,20.4539,20.5172,414000.0
2009-10-26 09:40:00,25.94,26.0,25.86,25.9,488400.0,20.5172,20.5646,20.4539,20.4855,488400.0
2009-10-26 09:50:00,25.9,26.0,25.9,25.99,436300.0,20.4855,20.5646,20.4855,20.5567,436300.0
2009-10-26 10:00:00,25.99,26.06,25.91,25.92,455800.0,20.5567,20.6121,20.4934,20.5013,455800.0
2009-10-26 10:10:00,25.92,26.0,25.87,25.96,315700.0,20.5013,20.5646,20.4618,20.533,315700.0
2009-10-26 10:20:00,25.95,25.98,25.9,25.92,223200.0,20.5251,20.5488,20.4855,20.5013,223200.0
2009-10-26 10:30:00,25.92,25.97,25.88,25.91,163800.0,20.5013,20.5409,20.4697,20.4934,163800.0
2009-10-26 10:40:00,25.91,25.94,25.85,25.87,178300.0,20.4934,20.5172,20.446,20.4618,178300.0
2009-10-26 10:50:00,25.86,25.93,25.79,25.86,254200.0,20.4539,20.5093,20.3985,20.4539,254200.0
2009-10-26 11:00:00,25.86,25.97,25.84,25.96,153000.0,20.4539,20.5409,20.4381,20.533,153000.0
2009-10-26 11:10:00,25.95,25.97,25.78,25.78,240600.0,20.5251,20.5409,20.3906,20.3906,240600.0
2009-10-26 11:20:00,25.78,25.87,25.68,25.7,348700.0,20.3906,20.4618,20.3115,20.3273,348700.0
2009-10-26 11:30:00,25.69,25.69,25.49,25.6,910500.0,20.3194,20.3194,20.1612,20.2482,910500.0
2009-10-26 11:40:00,25.6,25.64,25.55,25.57,337000.0,20.2482,20.2799,20.2087,20.2245,337000.0
2009-10-26 11:50:00,25.58,25.58,25.35,25.38,435300.0,20.2324,20.2324,20.0505,20.0742,435300.0
2009-10-26 12:00:00,25.38,25.5,25.35,25.49,419900.0,20.0742,20.1691,20.0505,20.1612,419900.0
2009-10-26 12:10:00,25.49,25.54,25.48,25.53,159400.0,20.1612,20.2008,20.1533,20.1929,159400.0
2009-10-26 12:20:00,25.53,25.57,25.49,25.56,350300.0,20.1929,20.2245,20.1612,20.2166,350300.0
2009-10-26 12:30:00,25.56,25.57,25.49,25.5,137100.0,20.2166,20.2245,20.1612,20.1691,137100.0
2009-10-26 12:40:00,25.5,25.51,25.39,25.43,425000.0,20.1691,20.1771,20.0821,20.1138,425000.0
2009-10-26 12:50:00,25.44,25.54,25.4,25.46,370300.0,20.1217,20.2008,20.0901,20.1375,370300.0
2009-10-26 13:00:00,25.46,25.51,25.46,25.47,207300.0,20.1375,20.1771,20.1375,20.1454,207300.0
2009-10-26 13:10:00,25.46,25.48,25.42,25.48,277700.0,20.1375,20.1533,20.1059,20.1533,277700.0
2009-10-26 13:20:00,25.48,25.51,25.44,25.5,229800.0,20.1533,20.1771,20.1217,20.1691,229800.0
2009-10-26 13:30:00,25.5,25.5,25.41,25.42,174300.0,20.1691,20.1691,20.098,20.1059,174300.0
2009-10-26 13:40:00,25.41,25.53,25.41,25.5,175300.0,20.098,20.1929,20.098,20.1691,175300.0
2009-10-26 13:50:00,25.5,25.53,25.49,25.53,137400.0,20.1691,20.1929,20.1612,20.1929,137400.0
2009-10-26 14:00:00,25.53,25.57,25.5,25.54,153000.0,20.1929,20.2245,20.1691,20.2008,153000.0
2009-10-26 14:10:00,25.54,25.55,25.43,25.46,412000.0,20.2008,20.2087,20.1138,20.1375,412000.0
2009-10-26 14:20:00,25.47,25.48,25.44,25.44,328700.0,20.1454,20.1533,20.1217,20.1217,328700.0
2009-10-26 14:30:00,25.44,25.47,25.36,25.46,429700.0,20.1217,20.1454,20.0584,20.1375,429700.0
2009-10-26 14:40:00,25.46,25.46,25.39,25.41,291100.0,20.1375,20.1375,20.0821,20.098,291100.0
2009-10-26 14:50:00,25.42,25.48,25.4,25.41,252300.0,20.1059,20.1533,20.0901,20.098,252300.0
2009-10-26 15:00:00,25.41,25.41,25.32,25.34,470700.0,20.098,20.098,20.0268,20.0426,470700.0
2009-10-26 15:10:00,25.35,25.41,25.33,25.33,427200.0,20.0505,20.098,20.0347,20.0347,427200.0
2009-10-26 15:20:00,25.34,25.42,25.33,25.35,452400.0,20.0426,20.1059,20.0347,20.0505,452400.0
2009-10-26 15:30:00,25.35,25.38,25.29,25.32,541400.0,20.0505,20.0742,20.003,20.0268,541400.0
2009-10-26 15:40:00,25.33,25.38,25.32,25.37,392600.0,20.0347,20.0742,20.0268,20.0663,392600.0
2009-10-26 15:50:00,25.38,25.39,25.3,25.3,893800.0,20.0742,20.0821,20.011,20.011,893800.0
2009-10-27 09:30:00,25.3,25.58,25.25,25.34,795300.0,20.011,20.2324,19.9714,20.0426,795300.0
2009-10-27 09:40:00,25.34,25.37,25.19,25.26,573000.0,20.0426,20.0663,19.924,19.9793,573000.0
2009-10-27 09:50:00,25.26,25.43,25.25,25.33,359200.0,19.9793,20.1138,19.9714,20.0347,359200.0
2009-10-27 10:00:00,25.32,25.51,25.22,25.44,676100.0,20.0268,20.1771,19.9477,20.1217,676100.0
2009-10-27 10:10:00,25.43,25.72,25.38,25.63,470200.0,20.1138,20.3432,20.0742,20.272,470200.0
2009-10-27 10:20:00,25.64,25.73,25.53,25.73,309700.0,20.2799,20.3511,20.1929,20.3511,309700.0
2009-10-27 10:30:00,25.73,25.87,25.66,25.78,333700.0,20.3511,20.4618,20.2957,20.3906,333700.0
2009-10-27 10:40:00,25.77,25.91,25.73,25.87,285800.0,20.3827,20.4934,20.3511,20.4618,285800.0
2009-10-27 10:50:00,25.88,25.88,25.71,25.79,250900.0,20.4697,20.4697,20.3352,20.3985,250900.0
2009-10-27 11:00:00,25.8,25.91,25.76,25.9,292700.0,20.4064,20.4934,20.3748,20.4855,292700.0
2009-10-27 11:10:00,25.9,26.0,25.85,25.98,558700.0,20.4855,20.5646,20.446,20.5488,558700.0
2009-10-27 11:20:00,25.98,26.0,25.94,26.0,295100.0,20.5488,20.5646,20.5172,20.5646,295100.0
2009-10-27 11:30:00,25.99,26.0,25.96,25.99,314700.0,20.5567,20.5646,20.533,20.5567,314700.0
2009-10-27 11:40:00,26.0,26.0,25.98,26.0,195900.0,20.5646,20.5646,20.5488,20.5646,195900.0
2009-10-27 11:50:00,26.0,26.0,25.95,25.99,234800.0,20.5646,20.5646,20.5251,20.5567,234800.0
2009-10-27 12:00:00,26.0,26.05,25.97,26.0,672600.0,20.5646,20.6042,20.5409,20.5646,672600.0
2009-10-27 12:10:00,26.0,26.0,25.97,26.0,144600.0,20.5646,20.5646,20.5409,20.5646,144600.0
2009-10-27 12:20:00,26.0,26.0,25.99,26.0,73400.0,20.5646,20.5646,20.5567,20.5646,73400.0
2009-10-27 12:30:00,26.0,26.0,25.88,25.88,333500.0,20.5646,20.5646,20.4697,20.4697,333500.0
2009-10-27 12:40:00,25.89,26.0,25.88,26.0,236900.0,20.4776,20.5646,20.4697,20.5646,236900.0
2009-10-27 12:50:00,26.0,26.04,25.96,25.96,332300.0,20.5646,20.5963,20.533,20.533,332300.0
2009-10-27 13:00:00,25.96,26.0,25.9,25.97,319900.0,20.533,20.5646,20.4855,20.5409,319900.0
2009-10-27 13:10:00,25.97,26.0,25.93,25.93,559600.0,20.5409,20.5646,20.5093,20.5093,559600.0
2009-10-27 13:20:00,25.93,25.95,25.83,25.88,283500.0,20.5093,20.5251,20.4302,20.4697,283500.0
2009-10-27 13:30:00,25.88,25.94,25.82,25.91,442800.0,20.4697,20.5172,20.4222,20.4934,442800.0
2009-10-27 13:40:00,25.9,25.96,25.86,25.93,319300.0,20.4855,20.533,20.4539,20.5093,319300.0
2009-10-27 13:50:00,25.96,26.0,25.94,25.98,475000.0,20.533,20.5646,20.5172,20.5488,475000.0
2009-10-27 14:00:00,25.98,26.05,25.97,26.0,510100.0,20.5488,20.6042,20.5409,20.5646,510100.0
2009-10-27 14:10:00,26.0,26.49,25.99,26.47,1499600.0,20.5646,20.9522,20.5567,20.9364,1499600.0
2009-10-27 14:20:00,26.46,26.54,26.36,26.43,833700.0,20.9285,20.9917,20.8494,20.9047,833700.0
2009-10-27 14:30:00,26.42,26.52,26.35,26.51,661900.0,20.8968,20.9759,20.8414,20.968,661900.0
2009-10-27 14:40:00,26.52,26.63,26.46,26.5,742200.0,20.9759,21.0629,20.9285,20.9601,742200.0
2009-10-27 14:50:00,26.5,26.79,26.5,26.79,1042100.0,20.9601,21.1895,20.9601,21.1895,1042100.0
2009-10-27 15:00:00,26.79,26.8,26.67,26.72,617900.0,21.1895,21.1974,21.0946,21.1341,617900.0
2009-10-27 15:10:00,26.72,26.72,26.56,26.64,772700.0,21.1341,21.1341,21.0075,21.0708,772700.0
2009-10-27 15:20:00,26.64,26.64,26.52,26.55,479100.0,21.0708,21.0708,20.9759,20.9996,479100.0
2009-10-27 15:30:00,26.55,26.59,26.43,26.47,627400.0,20.9996,21.0313,20.9047,20.9364,627400.0
2009-10-27 15:40:00,26.47,26.6,26.44,26.52,761300.0,20.9364,21.0392,20.9126,20.9759,761300.0
2009-10-27 15:50:00,26.51,26.54,26.47,26.5,957200.0,20.968,20.9917,20.9364,20.9601,957200.0
2009-10-28 09:30:00,26.29,26.47,26.0,26.24,679800.0,20.794,20.9364,20.5646,20.7544,679800.0
2009-10-28 09:40:00,26.24,26.51,26.1,26.2,526400.0,20.7544,20.968,20.6437,20.7228,526400.0
2009-10-28 09:50:00,26.19,26.41,26.19,26.37,336600.0,20.7149,20.8889,20.7149,20.8573,336600.0
2009-10-28 10:00:00,26.34,26.34,26.12,26.19,446600.0,20.8335,20.8335,20.6595,20.7149,446600.0
2009-10-28 10:10:00,26.18,26.25,26.08,26.08,359800.0,20.707,20.7624,20.6279,20.6279,359800.0
2009-10-28 10:20:00,26.08,26.16,26.01,26.08,315600.0,20.6279,20.6912,20.5725,20.6279,315600.0
2009-10-28 10:30:00,26.07,26.15,26.02,26.14,256500.0,20.62,20.6833,20.5804,20.6754,256500.0
2009-10-28 10:40:00,26.14,26.23,26.12,26.14,224200.0,20.6754,20.7465,20.6595,20.6754,224200.0
2009-10-28 10:50:00,26.14,26.24,26.07,26.16,410200.0,20.6754,20.7544,20.62,20.6912,410200.0
2009-10-28 11:00:00,26.16,26.2,26.11,26.19,329500.0,20.6912,20.7228,20.6516,20.7149,329500.0
2009-10-28 11:10:00,26.19,26.2,26.07,26.09,215300.0,20.7149,20.7228,20.62,20.6358,215300.0
2009-10-28 11:20:00,26.09,26.13,26.02,26.1,256900.0,20.6358,20.6674,20.5804,20.6437,256900.0
2009-10-28 11:30:00,26.1,26.11,25.94,25.99,266500.0,20.6437,20.6516,20.5172,20.5567,266500.0
2009-10-28 11:40:00,25.99,26.03,25.91,25.97,236900.0,20.5567,20.5883,20.4934,20.5409,236900.0
2009-10-28 11:50:00,25.97,26.09,25.95,25.97,238100.0,20.5409,20.6358,20.5251,20.5409,238100.0
2009-10-28 12:00:00,25.98,26.08,25.97,26.03,109100.0,20.5488,20.6279,20.5409,20.5883,109100.0
2009-10-28 12:10:00,26.03,26.08,25.99,26.07,80600.0,20.5883,20.6279,20.5567,20.62,80600.0
2009-10-28 12:20:00,26.08,26.18,26.0,26.14,192200.0,20.6279,20.707,20.5646,20.6754,192200.0
2009-10-28 12:30:00,26.14,26.2,26.08,26.17,525400.0,20.6754,20.7228,20.6279,20.6991,525400.0
2009-10-28 12:40:00,26.17,26.2,26.1,26.16,93300.0,20.6991,20.7228,20.6437,20.6912,93300.0
2009-10-28 12:50:00,26.16,26.16,26.05,26.13,150200.0,20.6912,20.6912,20.6042,20.6674,150200.0
2009-10-28 13:00:00,26.13,26.17,26.09,26.12,200600.0,20.6674,20.6991,20.6358,20.6595,200600.0
2009-10-28 13:10:00,26.13,26.22,26.08,26.22,239100.0,20.6674,20.7386,20.6279,20.7386,239100.0
2009-10-28 13:20:00,26.22,26.24,26.15,26.19,179600.0,20.7386,20.7544,20.6833,20.7149,179600.0
2009-10-28 13:30:00,26.19,26.26,26.19,26.19,179800.0,20.7149,20.7703,20.7149,20.7149,179800.0
2009-10-28 13:40:00,26.19,26.29,26.19,26.24,206700.0,20.7149,20.794,20.7149,20.7544,206700.0
2009-10-28 13:50:00,26.25,26.27,26.2,26.21,180700.0,20.7624,20.7782,20.7228,20.7307,180700.0
2009-10-28 14:00:00,26.21,26.21,26.08,26.08,145400.0,20.7307,20.7307,20.6279,20.6279,145400.0
2009-10-28 14:10:00,26.09,26.1,26.01,26.02,157400.0,20.6358,20.6437,20.5725,20.5804,157400.0
2009-10-28 14:20:00,26.03,26.04,25.95,25.99,222500.0,20.5883,20.5963,20.5251,20.5567,222500.0
2009-10-28 14:30:00,26.0,26.0,25.87,25.87,228900.0,20.5646,20.5646,20.4618,20.4618,228900.0
2009-10-28 14:40:00,25.88,26.01,25.87,26.01,307700.0,20.4697,20.5725,20.4618,20.5725,307700.0
2009-10-28 14:50:00,26.01,26.05,25.95,25.99,195800.0,20.5725,20.6042,20.5251,20.5567,195800.0
2009-10-28 15:00:00,25.98,26.05,25.97,25.99,248900.0,20.5488,20.6042,20.5409,20.5567,248900.0
2009-10-28 15:10:00,25.98,25.98,25.85,25.85,287000.0,20.5488,20.5488,20.446,20.446,287000.0
2009-10-28 15:20:00,25.85,25.91,25.83,25.88,310700.0,20.446,20.4934,20.4302,20.4697,310700.0
2009-10-28 15:30:00,25.88,25.92,25.81,25.83,265600.0,20.4697,20.5013,20.4143,20.4302,265600.0
2009-10-28 15:40:00,25.83,25.98,25.81,25.98,426400.0,20.4302,20.5488,20.4143,20.5488,426400.0
2009-10-28 15:50:00,25.97,26.01,25.89,25.89,899000.0,20.5409,20.5725,20.4776,20.4776,899000.0
2009-10-29 09:30:00,26.06,26.5,26.0,26.2,669400.0,20.6121,20.9601,20.5646,20.7228,669400.0
2009-10-29 09:40:00,26.22,26.28,26.01,26.2,342300.0,20.7386,20.7861,20.5725,20.7228,342300.0
2009-10-29 09:50:00,26.2,26.3,26.17,26.19,256800.0,20.7228,20.8019,20.6991,20.7149,256800.0
2009-10-29 10:00:00,26.2,26.3,26.13,26.17,579300.0,20.7228,20.8019,20.6674,20.6991,579300.0
2009-10-29 10:10:00,26.18,26.42,26.15,26.38,257000.0,20.707,20.8968,20.6833,20.8652,257000.0
2009-10-29 10:20:00,26.37,26.59,26.35,26.55,545200.0,20.8573,21.0313,20.8414,20.9996,545200.0
2009-10-29 10:30:00,26.54,26.58,26.36,26.37,370800.0,20.9917,21.0234,20.8494,20.8573,370800.0
2009-10-29 10:40:00,26.36,26.56,26.36,26.53,394900.0,20.8494,21.0075,20.8494,20.9838,394900.0
2009-10-29 10:50:00,26.52,26.56,26.49,26.52,421600.0,20.9759,21.0075,20.9522,20.9759,421600.0
2009-10-29 11:00:00,26.52,26.56,26.5,26.56,247000.0,20.9759,21.0075,20.9601,21.0075,247000.0
2009-10-29 11:10:00,26.55,26.56,26.5,26.51,526900.0,20.9996,21.0075,20.9601,20.968,526900.0
2009-10-29 11:20:00,26.51,26.54,26.47,26.51,197300.0,20.968,20.9917,20.9364,20.968,197300.0
2009-10-29 11:30:00,26.52,26.54,26.48,26.48,360100.0,20.9759,20.9917,20.9443,20.9443,360100.0
2009-10-29 11:40:00,26.49,26.54,26.43,26.5,377600.0,20.9522,20.9917,20.9047,20.9601,377600.0
2009-10-29 11:50:00,26.51,26.54,26.49,26.5,210700.0,20.968,20.9917,20.9522,20.9601,210700.0
2009-10-29 12:00:00,26.51,26.51,26.41,26.44,239700.0,20.968,20.968,20.8889,20.9126,239700.0
2009-10-29 12:10:00,26.44,26.45,26.37,26.38,134800.0,20.9126,20.9205,20.8573,20.8652,134800.0
2009-10-29 12:20:00,26.37,26.48,26.36,26.38,197400.0,20.8573,20.9443,20.8494,20.8652,197400.0
2009-10-29 12:30:00,26.38,26.43,26.32,26.4,176200.0,20.8652,20.9047,20.8177,20.881,176200.0
2009-10-29 12:40:00,26.4,26.48,26.37,26.46,147100.0,20.881,20.9443,20.8573,20.9285,147100.0
2009-10-29 12:50:00,26.45,26.5,26.45,26.49,70300.0,20.9205,20.9601,20.9205,20.9522,70300.0
2009-10-29 13:00:00,26.49,26.52,26.46,26.51,132900.0,20.9522,20.9759,20.9285,20.968,132900.0
2009-10-29 13:10:00,26.5,26.55,26.5,26.55,86400.0,20.9601,20.9996,20.9601,20.9996,86400.0
2009-10-29 13:20:00,26.55,26.58,26.51,26.52,154700.0,20.9996,21.0234,20.968,20.9759,154700.0
2009-10-29 13:30:00,26.53,26.56,26.48,26.55,125800.0,20.9838,21.0075,20.9443,20.9996,125800.0
2009-10-29 13:40:00,26.55,26.58,26.53,26.55,222500.0,20.9996,21.0234,20.9838,20.9996,222500.0
2009-10-29 13:50:00,26.53,26.55,26.53,26.54,180900.0,20.9838,20.9996,20.9838,20.9917,180900.0
2009-10-29 14:00:00,26.53,26.55,26.46,26.48,219400.0,20.9838,20.9996,20.9285,20.9443,219400.0
2009-10-29 14:10:00,26.48,26.54,26.46,26.48,157500.0,20.9443,20.9917,20.9285,20.9443,157500.0
2009-10-29 14:20:00,26.48,26.51,26.48,26.51,151800.0,20.9443,20.968,20.9443,20.968,151800.0
2009-10-29 14:30:00,26.51,26.52,26.47,26.49,205500.0,20.968,20.9759,20.9364,20.9522,205500.0
2009-10-29 14:40:00,26.49,26.51,26.42,26.43,266500.0,20.9522,20.968,20.8968,20.9047,266500.0
2009-10-29 14:50:00,26.42,26.55,26.42,26.55,198200.0,20.8968,20.9996,20.8968,20.9996,198200.0
2009-10-29 15:00:00,26.55,26.59,26.53,26.56,213200.0,20.9996,21.0313,20.9838,21.0075,213200.0
2009-10-29 15:10:00,26.56,26.58,26.52,26.52,269000.0,21.0075,21.0234,20.9759,20.9759,269000.0
2009-10-29 15:20:00,26.53,26.54,26.47,26.5,238400.0,20.9838,20.9917,20.9364,20.9601,238400.0
2009-10-29 15:30:00,26.5,26.54,26.48,26.49,343900.0,20.9601,20.9917,20.9443,20.9522,343900.0
2009-10-29 15:40:00,26.49,26.52,26.42,26.44,451800.0,20.9522,20.9759,20.8968,20.9126,451800.0
2009-10-29 15:50:00,26.44,26.46,26.4,26.44,1063400.0,20.9126,20.9285,20.881,20.9126,1063400.0
2009-10-30 09:30:00,26.32,26.59,26.2,26.47,260600.0,20.8177,21.0313,20.7228,20.9364,260600.0
2009-10-30 09:40:00,26.45,26.67,26.41,26.65,267000.0,20.9205,21.0946,20.8889,21.0787,267000.0
2009-10-30 09:50:00,26.65,26.67,26.43,26.47,430000.0,21.0787,21.0946,20.9047,20.9364,430000.0
2009-10-30 10:00:00,26.46,26.67,26.45,26.57,278100.0,20.9285,21.0946,20.9205,21.0155,278100.0
2009-10-30 10:10:00,26.58,26.67,26.54,26.67,267500.0,21.0234,21.0946,20.9917,21.0946,267500.0
2009-10-30 10:20:00,26.67,26.67,26.54,26.56,221900.0,21.0946,21.0946,20.9917,21.0075,221900.0
2009-10-30 10:30:00,26.56,26.6,26.5,26.54,211200.0,21.0075,21.0392,20.9601,20.9917,211200.0
2009-10-30 10:40:00,26.54,26.54,26.44,26.46,179200.0,20.9917,20.9917,20.9126,20.9285,179200.0
2009-10-30 10:50:00,26.47,26.54,26.41,26.51,186600.0,20.9364,20.9917,20.8889,20.968,186600.0
2009-10-30 11:00:00,26.51,26.61,26.46,26.53,160900.0,20.968,21.0471,20.9285,20.9838,160900.0
2009-10-30 11:10:00,26.52,26.66,26.52,26.66,128900.0,20.9759,21.0866,20.9759,21.0866,128900.0
2009-10-30 11:20:00,26.66,26.72,26.65,26.68,210700.0,21.0866,21.1341,21.0787,21.1025,210700.0
2009-10-30 11:30:00,26.69,26.78,26.67,26.78,333500.0,21.1104,21.1816,21.0946,21.1816,333500.0
2009-10-30 11:40:00,26.77,26.79,26.68,26.7,261000.0,21.1736,21.1895,21.1025,21.1183,261000.0
2009-10-30 11:50:00,26.7,26.75,26.66,26.67,385200.0,21.1183,21.1578,21.0866,21.0946,385200.0
2009-10-30 12:00:00,26.67,26.67,26.56,26.61,232400.0,21.0946,21.0946,21.0075,21.0471,232400.0
2009-10-30 12:10:00,26.61,26.64,26.46,26.48,163200.0,21.0471,21.0708,20.9285,20.9443,163200.0
2009-10-30 12:20:00,26.48,26.51,26.28,26.28,369500.0,20.9443,20.968,20.7861,20.7861,369500.0
2009-10-30 12:30:00,26.29,26.37,26.26,26.36,212200.0,20.794,20.8573,20.7703,20.8494,212200.0
2009-10-30 12:40:00,26.35,26.4,26.19,26.22,173900.0,20.8414,20.881,20.7149,20.7386,173900.0
2009-10-30 12:50:00,26.23,26.27,26.17,26.18,190900.0,20.7465,20.7782,20.6991,20.707,190900.0
2009-10-30 13:00:00,26.18,26.29,26.17,26.28,173100.0,20.707,20.794,20.6991,20.7861,173100.0
2009-10-30 13:10:00,26.27,26.34,26.21,26.24,143500.0,20.7782,20.8335,20.7307,20.7544,143500.0
2009-10-30 13:20:00,26.24,26.28,26.17,26.28,89600.0,20.7544,20.7861,20.6991,20.7861,89600.0
2009-10-30 13:30:00,26.28,26.29,26.13,26.18,181200.0,20.7861,20.794,20.6674,20.707,181200.0
2009-10-30 13:40:00,26.18,26.28,26.17,26.25,224500.0,20.707,20.7861,20.6991,20.7624,224500.0
2009-10-30 13:50:00,26.25,26.32,26.24,26.27,181300.0,20.7624,20.8177,20.7544,20.7782,181300.0
2009-10-30 14:00:00,26.26,26.34,26.23,26.26,299700.0,20.7703,20.8335,20.7465,20.7703,299700.0
2009-10-30 14:10:00,26.25,26.29,26.16,26.28,178700.0,20.7624,20.794,20.6912,20.7861,178700.0
2009-10-30 14:20:00,26.28,26.3,26.19,26.23,164700.0,20.7861,20.8019,20.7149,20.7465,164700.0
2009-10-30 14:30:00,26.24,26.24,26.04,26.13,171400.0,20.7544,20.7544,20.5963,20.6674,171400.0
2009-10-30 14:40:00,26.13,26.18,26.06,26.08,219900.0,20.6674,20.707,20.6121,20.6279,219900.0
2009-10-30 14:50:00,26.08,26.17,26.04,26.04,302800.0,20.6279,20.6991,20.5963,20.5963,302800.0
2009-10-30 15:00:00,26.04,26.06,25.91,25.92,338500.0,20.5963,20.6121,20.4934,20.5013,338500.0
2009-10-30 15:10:00,25.94,26.05,25.93,25.98,373400.0,20.5172,20.6042,20.5093,20.5488,373400.0
2009-10-30 15:20:00,25.97,26.05,25.96,26.02,221600.0,20.5409,20.6042,20.533,20.5804,221600.0
2009-10-30 15:30:00,26.02,26.13,26.0,26.09,531300.0,20.5804,20.6674,20.5646,20.6358,531300.0
2009-10-30 15:40:00,26.09,26.15,26.02,26.03,453100.0,20.6358,20.6833,20.5804,20.5883,453100.0
2009-10-30 15:50:00,26.02,26.04,25.9,25.93,1115200.0,20.5804,20.5963,20.4855,20.5093,1115200.0
2009-11-02 09:30:00,26.02,26.54,25.64,26.49,456100.0,20.5804,20.9917,20.2799,20.9522,456100.0
2009-11-02 09:40:00,26.49,26.55,26.16,26.2,375600.0,20.9522,20.9996,20.6912,20.7228,375600.0
2009-11-02 09:50:00,26.2,26.39,26.09,26.21,319800.0,20.7228,20.8731,20.6358,20.7307,319800.0
2009-11-02 10:00:00,26.25,26.5,26.22,26.45,262000.0,20.7624,20.9601,20.7386,20.9205,262000.0
2009-11-02 10:10:00,26.45,26.61,26.35,26.5,266000.0,20.9205,21.0471,20.8414,20.9601,266000.0
2009-11-02 10:20:00,26.5,26.52,26.35,26.38,226600.0,20.9601,20.9759,20.8414,20.8652,226600.0
2009-11-02 10:30:00,26.38,26.5,26.38,26.5,144900.0,20.8652,20.9601,20.8652,20.9601,144900.0
2009-11-02 10:40:00,26.5,26.5,26.31,26.31,141500.0,20.9601,20.9601,20.8098,20.8098,141500.0
2009-11-02 10:50:00,26.31,26.39,26.26,26.31,145100.0,20.8098,20.8731,20.7703,20.8098,145100.0
2009-11-02 11:00:00,26.31,26.41,26.23,26.4,220800.0,20.8098,20.8889,20.7465,20.881,220800.0
2009-11-02 11:10:00,26.4,26.49,26.35,26.45,126900.0,20.881,20.9522,20.8414,20.9205,126900.0
2009-11-02 11:20:00,26.45,26.49,26.39,26.47,147600.0,20.9205,20.9522,20.8731,20.9364,147600.0
2009-11-02 11:30:00,26.48,26.5,26.42,26.5,185400.0,20.9443,20.9601,20.8968,20.9601,185400.0
2009-11-02 11:40:00,26.49,26.5,26.45,26.46,93600.0,20.9522,20.9601,20.9205,20.9285,93600.0
2009-11-02 11:50:00,26.46,26.5,26.44,26.47,78000.0,20.9285,20.9601,20.9126,20.9364,78000.0
2009-11-02 12:00:00,26.47,26.5,26.44,26.5,166800.0,20.9364,20.9601,20.9126,20.9601,166800.0
2009-11-02 12:10:00,26.5,26.5,26.4,26.45,290300.0,20.9601,20.9601,20.881,20.9205,290300.0
2009-11-02 12:20:00,26.45,26.48,26.43,26.44,97800.0,20.9205,20.9443,20.9047,20.9126,97800.0
2009-11-02 12:30:00,26.43,26.48,26.42,26.44,132000.0,20.9047,20.9443,20.8968,20.9126,132000.0
2009-11-02 12:40:00,26.45,26.46,26.35,26.35,156000.0,20.9205,20.9285,20.8414,20.8414,156000.0
2009-11-02 12:50:00,26.35,26.37,26.15,26.16,264600.0,20.8414,20.8573,20.6833,20.6912,264600.0
2009-11-02 13:00:00,26.16,26.18,26.1,26.12,238600.0,20.6912,20.707,20.6437,20.6595,238600.0
2009-11-02 13:10:00,26.12,26.21,26.1,26.21,128900.0,20.6595,20.7307,20.6437,20.7307,128900.0
2009-11-02 13:20:00,26.21,26.24,26.16,26.23,137300.0,20.7307,20.7544,20.6912,20.7465,137300.0
2009-11-02 13:30:00,26.23,26.23,26.18,26.2,130900.0,20.7465,20.7465,20.707,20.7228,130900.0
2009-11-02 13:40:00,26.2,26.27,26.18,26.21,168800.0,20.7228,20.7782,20.707,20.7307,168800.0
2009-11-02 13:50:00,26.22,26.25,26.15,26.21,170500.0,20.7386,20.7624,20.6833,20.7307,170500.0
2009-11-02 14:00:00,26.2,26.24,26.1,26.13,140700.0,20.7228,20.7544,20.6437,20.6674,140700.0
2009-11-02 14:10:00,26.13,26.25,26.12,26.19,117100.0,20.6674,20.7624,20.6595,20.7149,117100.0
2009-11-02 14:20:00,26.19,26.32,26.18,26.31,102700.0,20.7149,20.8177,20.707,20.8098,102700.0
2009-11-02 14:30:00,26.31,26.33,26.25,26.31,221500.0,20.8098,20.8256,20.7624,20.8098,221500.0
2009-11-02 14:40:00,26.31,26.34,26.29,26.3,149100.0,20.8098,20.8335,20.794,20.8019,149100.0
2009-11-02 14:50:00,26.3,26.36,26.26,26.36,147200.0,20.8019,20.8494,20.7703,20.8494,147200.0
2009-11-02 15:00:00,26.36,26.37,26.27,26.3,173300.0,20.8494,20.8573,20.7782,20.8019,173300.0
2009-11-02 15:10:00,26.31,26.33,26.27,26.27,160400.0,20.8098,20.8256,20.7782,20.7782,160400.0
2009-11-02 15:20:00,26.27,26.35,26.24,26.34,175600.0,20.7782,20.8414,20.7544,20.8335,175600.0
2009-11-02 15:30:00,26.33,26.44,26.33,26.4,253100.0,20.8256,20.9126,20.8256,20.881,253100.0
2009-11-02 15:40:00,26.4,26.46,26.38,26.38,311200.0,20.881,20.9285,20.8652,20.8652,311200.0
2009-11-02 15:50:00,26.39,26.43,26.34,26.4,577300.0,20.8731,20.9047,20.8335,20.881,577300.0
2009-11-03 09:30:00,26.62,26.86,26.58,26.79,742800.0,21.055,21.2448,21.0234,21.1895,742800.0
2009-11-03 09:40:00,26.78,26.84,26.52,26.54,420400.0,21.1816,21.229,20.9759,20.9917,420400.0
2009-11-03 09:50:00,26.54,26.59,26.36,26.48,403500.0,20.9917,21.0313,20.8494,20.9443,403500.0
2009-11-03 10:00:00,26.5,26.61,26.35,26.61,319100.0,20.9601,21.0471,20.8414,21.0471,319100.0
2009-11-03 10:10:00,26.6,26.65,26.39,26.47,286000.0,21.0392,21.0787,20.8731,20.9364,286000.0
2009-11-03 10:20:00,26.46,26.49,26.26,26.38,205500.0,20.9285,20.9522,20.7703,20.8652,205500.0
2009-11-03 10:30:00,26.37,26.53,26.36,26.48,311200.0,20.8573,20.9838,20.8494,20.9443,311200.0
2009-11-03 10:40:00,26.48,26.67,26.47,26.58,241500.0,20.9443,21.0946,20.9364,21.0234,241500.0
2009-11-03 10:50:00,26.59,26.68,26.57,26.66,174800.0,21.0313,21.1025,21.0155,21.0866,174800.0
2009-11-03 11:00:00,26.67,26.73,26.63,26.64,281600.0,21.0946,21.142,21.0629,21.0708,281600.0
2009-11-03 11:10:00,26.64,26.82,26.63,26.8,284400.0,21.0708,21.2132,21.0629,21.1974,284400.0
2009-11-03 11:20:00,26.79,26.83,26.74,26.77,251100.0,21.1895,21.2211,21.1499,21.1736,251100.0
2009-11-03 11:30:00,26.76,26.77,26.63,26.67,203700.0,21.1657,21.1736,21.0629,21.0946,203700.0
2009-11-03 11:40:00,26.67,26.75,26.66,26.73,121700.0,21.0946,21.1578,21.0866,21.142,121700.0
2009-11-03 11:50:00,26.73,26.75,26.67,26.67,156100.0,21.142,21.1578,21.0946,21.0946,156100.0
2009-11-03 12:00:00,26.66,26.75,26.66,26.7,138700.0,21.0866,21.1578,21.0866,21.1183,138700.0
2009-11-03 12:10:00,26.71,26.75,26.65,26.65,109800.0,21.1262,21.1578,21.0787,21.0787,109800.0
2009-11-03 12:20:00,26.65,26.75,26.65,26.75,223000.0,21.0787,21.1578,21.0787,21.1578,223000.0
2009-11-03 12:30:00,26.74,26.9,26.74,26.84,179200.0,21.1499,21.2765,21.1499,21.229,179200.0
2009-11-03 12:40:00,26.84,26.88,26.77,26.82,176500.0,21.229,21.2607,21.1736,21.2132,176500.0
2009-11-03 12:50:00,26.82,26.86,26.79,26.82,155200.0,21.2132,21.2448,21.1895,21.2132,155200.0
2009-11-03 13:00:00,26.82,26.84,26.79,26.82,150100.0,21.2132,21.229,21.1895,21.2132,150100.0
2009-11-03 13:10:00,26.81,26.85,26.79,26.83,180800.0,21.2053,21.2369,21.1895,21.2211,180800.0
2009-11-03 13:20:00,26.83,26.85,26.74,26.79,152600.0,21.2211,21.2369,21.1499,21.1895,152600.0
2009-11-03 13:30:00,26.78,26.83,26.77,26.8,146600.0,21.1816,21.2211,21.1736,21.1974,146600.0
2009-11-03 13:40:00,26.8,26.85,26.76,26.85,252400.0,21.1974,21.2369,21.1657,21.2369,252400.0
2009-11-03 13:50:00,26.85,26.86,26.81,26.85,113800.0,21.2369,21.2448,21.2053,21.2369,113800.0
2009-11-03 14:00:00,26.82,26.9,26.82,26.9,178600.0,21.2132,21.2765,21.2132,21.2765,178600.0
2009-11-03 14:10:00,26.9,26.96,26.86,26.93,207400.0,21.2765,21.3239,21.2448,21.3002,207400.0
2009-11-03 14:20:00,26.92,26.99,26.91,26.96,334400.0,21.2923,21.3477,21.2844,21.3239,334400.0
2009-11-03 14:30:00,26.96,27.0,26.83,26.84,413400.0,21.3239,21.3556,21.2211,21.229,413400.0
2009-11-03 14:40:00,26.85,26.85,26.75,26.8,312200.0,21.2369,21.2369,21.1578,21.1974,312200.0
2009-11-03 14:50:00,26.8,26.81,26.69,26.72,331300.0,21.1974,21.2053,21.1104,21.1341,331300.0
2009-11-03 15:00:00,26.72,26.76,26.66,26.68,229100.0,21.1341,21.1657,21.0866,21.1025,229100.0
2009-11-03 15:10:00,26.69,26.76,26.66,26.76,249100.0,21.1104,21.1657,21.0866,21.1657,249100.0
2009-11-03 15:20:00,26.75,26.78,26.73,26.75,246800.0,21.1578,21.1816,21.142,21.1578,246800.0
2009-11-03 15:30:00,26.75,26.84,26.74,26.8,346900.0,21.1578,21.229,21.1499,21.1974,346900.0
2009-11-03 15:40:00,26.8,26.86,26.8,26.84,526700.0,21.1974,21.2448,21.1974,21.229,526700.0
2009-11-03 15:50:00,26.84,26.92,26.81,26.91,1079200.0,21.229,21.2923,21.2053,21.2844,1079200.0
2009-11-04 09:30:00,27.62,28.44,27.62,28.35,1630700.0,21.846,22.4945,21.846,22.4233,1630700.0
2009-11-04 09:40:00,28.36,28.66,28.3,28.39,1074100.0,22.4313,22.6685,22.3838,22.455,1074100.0
2009-11-04 09:50:00,28.38,28.65,27.99,28.12,1230300.0,22.4471,22.6606,22.1386,22.2414,1230300.0
2009-11-04 10:00:00,28.11,28.38,27.95,28.38,972800.0,22.2335,22.4471,22.107,22.4471,972800.0
2009-11-04 10:10:00,28.38,28.75,28.31,28.73,717300.0,22.4471,22.7397,22.3917,22.7239,717300.0
2009-11-04 10:20:00,28.73,28.96,28.45,28.51,843300.0,22.7239,22.9058,22.5024,22.5499,843300.0
2009-11-04 10:30:00,28.51,28.64,28.39,28.39,693000.0,22.5499,22.6527,22.455,22.455,693000.0
2009-11-04 10:40:00,28.4,28.5,28.15,28.21,536700.0,22.4629,22.542,22.2652,22.3126,536700.0
2009-11-04 10:50:00,28.22,28.33,28.19,28.3,352900.0,22.3205,22.4075,22.2968,22.3838,352900.0
2009-11-04 11:00:00,28.3,28.31,28.11,28.17,278100.0,22.3838,22.3917,22.2335,22.281,278100.0
2009-11-04 11:10:00,28.17,28.2,28.13,28.15,355100.0,22.281,22.3047,22.2493,22.2652,355100.0
2009-11-04 11:20:00,28.16,28.2,28.08,28.16,414600.0,22.2731,22.3047,22.2098,22.2731,414600.0
2009-11-04 11:30:00,28.16,28.2,28.15,28.18,465500.0,22.2731,22.3047,22.2652,22.2889,465500.0
2009-11-04 11:40:00,28.19,28.19,28.07,28.07,623700.0,22.2968,22.2968,22.2019,22.2019,623700.0
2009-11-04 11:50:00,28.08,28.08,27.99,28.05,279100.0,22.2098,22.2098,22.1386,22.1861,279100.0
2009-11-04 12:00:00,28.05,28.08,28.01,28.07,259100.0,22.1861,22.2098,22.1544,22.2019,259100.0
2009-11-04 12:10:00,28.07,28.07,28.01,28.03,242100.0,22.2019,22.2019,22.1544,22.1702,242100.0
2009-11-04 12:20:00,28.03,28.04,27.95,27.96,348400.0,22.1702,22.1782,22.107,22.1149,348400.0
2009-11-04 12:30:00,27.96,27.97,27.83,27.86,416500.0,22.1149,22.1228,22.0121,22.0358,416500.0
2009-11-04 12:40:00,27.86,27.89,27.8,27.83,145100.0,22.0358,22.0595,21.9883,22.0121,145100.0
2009-11-04 12:50:00,27.83,27.94,27.8,27.89,232800.0,22.0121,22.0991,21.9883,22.0595,232800.0
2009-11-04 13:00:00,27.89,27.9,27.83,27.88,191700.0,22.0595,22.0674,22.0121,22.0516,191700.0
2009-11-04 13:10:00,27.88,27.93,27.87,27.93,481600.0,22.0516,22.0911,22.0437,22.0911,481600.0
2009-11-04 13:20:00,27.93,27.97,27.9,27.95,359500.0,22.0911,22.1228,22.0674,22.107,359500.0
2009-11-04 13:30:00,27.96,28.06,27.95,28.05,458900.0,22.1149,22.194,22.107,22.1861,458900.0
2009-11-04 13:40:00,28.05,28.07,27.96,27.96,323600.0,22.1861,22.2019,22.1149,22.1149,323600.0
2009-11-04 13:50:00,27.97,28.07,27.94,28.03,243600.0,22.1228,22.2019,22.0991,22.1702,243600.0
2009-11-04 14:00:00,28.02,28.07,27.95,28.02,244000.0,22.1623,22.2019,22.107,22.1623,244000.0
2009-11-04 14:10:00,28.03,28.18,27.96,28.02,255300.0,22.1702,22.2889,22.1149,22.1623,255300.0
2009-11-04 14:20:00,28.02,28.18,27.91,27.93,576600.0,22.1623,22.2889,22.0753,22.0911,576600.0
2009-11-04 14:30:00,27.92,28.16,27.9,28.05,444100.0,22.0832,22.2731,22.0674,22.1861,444100.0
2009-11-04 14:40:00,28.06,28.23,28.04,28.15,429600.0,22.194,22.3284,22.1782,22.2652,429600.0
2009-11-04 14:50:00,28.16,28.23,28.13,28.19,342200.0,22.2731,22.3284,22.2493,22.2968,342200.0
2009-11-04 15:00:00,28.2,28.24,28.16,28.23,414800.0,22.3047,22.3363,22.2731,22.3284,414800.0
2009-11-04 15:10:00,28.24,28.28,28.08,28.1,546700.0,22.3363,22.368,22.2098,22.2256,546700.0
2009-11-04 15:20:00,28.1,28.16,28.08,28.13,354000.0,22.2256,22.2731,22.2098,22.2493,354000.0
2009-11-04 15:30:00,28.12,28.13,27.95,28.0,687400.0,22.2414,22.2493,22.107,22.1465,687400.0
2009-11-04 15:40:00,28.0,28.01,27.43,27.85,1330400.0,22.1465,22.1544,21.6957,22.0279,1330400.0
2009-11-04 15:50:00,27.85,27.91,27.76,27.85,1563900.0,22.0279,22.0753,21.9567,22.0279,1563900.0
2009-11-05 09:30:00,27.95,28.01,27.78,27.82,314700.0,22.107,22.1544,21.9725,22.0041,314700.0
2009-11-05 09:40:00,27.82,28.18,27.67,28.13,751300.0,22.0041,22.2889,21.8855,22.2493,751300.0
2009-11-05 09:50:00,28.1,28.38,28.05,28.27,553400.0,22.2256,22.4471,22.1861,22.3601,553400.0
2009-11-05 10:00:00,28.28,28.34,28.24,28.27,474000.0,22.368,22.4154,22.3363,22.3601,474000.0
2009-11-05 10:10:00,28.27,28.3,28.05,28.05,360200.0,22.3601,22.3838,22.1861,22.1861,360200.0
2009-11-05 10:20:00,28.06,28.07,27.94,27.99,396900.0,22.194,22.2019,22.0991,22.1386,396900.0
2009-11-05 10:30:00,28.0,28.2,28.0,28.08,358300.0,22.1465,22.3047,22.1465,22.2098,358300.0
2009-11-05 10:40:00,28.08,28.08,27.96,27.99,312300.0,22.2098,22.2098,22.1149,22.1386,312300.0
2009-11-05 10:50:00,27.99,28.03,27.9,27.94,441900.0,22.1386,22.1702,22.0674,22.0991,441900.0
2009-11-05 11:00:00,27.95,28.0,27.94,28.0,346500.0,22.107,22.1465,22.0991,22.1465,346500.0
2009-11-05 11:10:00,28.0,28.0,27.91,27.99,294800.0,22.1465,22.1465,22.0753,22.1386,294800.0
2009-11-05 11:20:00,27.98,28.1,27.98,28.03,381600.0,22.1307,22.2256,22.1307,22.1702,381600.0
2009-11-05 11:30:00,28.02,28.07,28.0,28.03,148800.0,22.1623,22.2019,22.1465,22.1702,148800.0
2009-11-05 11:40:00,28.05,28.06,27.99,28.0,163600.0,22.1861,22.194,22.1386,22.1465,163600.0
2009-11-05 11:50:00,28.01,28.03,27.94,28.03,453100.0,22.1544,22.1702,22.0991,22.1702,453100.0
2009-11-05 12:00:00,28.02,28.05,27.98,28.0,98800.0,22.1623,22.1861,22.1307,22.1465,98800.0
2009-11-05 12:10:00,28.0,28.03,27.99,28.03,57900.0,22.1465,22.1702,22.1386,22.1702,57900.0
2009-11-05 12:20:00,28.03,28.06,27.99,28.05,95000.0,22.1702,22.194,22.1386,22.1861,95000.0
2009-11-05 12:30:00,28.05,28.1,28.02,28.04,76600.0,22.1861,22.2256,22.1623,22.1782,76600.0
2009-11-05 12:40:00,28.04,28.08,28.03,28.07,78500.0,22.1782,22.2098,22.1702,22.2019,78500.0
2009-11-05 12:50:00,28.07,28.09,28.01,28.08,130000.0,22.2019,22.2177,22.1544,22.2098,130000.0
2009-11-05 13:00:00,28.09,28.09,28.02,28.02,53600.0,22.2177,22.2177,22.1623,22.1623,53600.0
2009-11-05 13:10:00,28.03,28.03,27.98,28.03,96500.0,22.1702,22.1702,22.1307,22.1702,96500.0
2009-11-05 13:20:00,28.03,28.07,28.03,28.06,64400.0,22.1702,22.2019,22.1702,22.194,64400.0
2009-11-05 13:30:00,28.06,28.07,28.03,28.03,115500.0,22.194,22.2019,22.1702,22.1702,115500.0
2009-11-05 13:40:00,28.04,28.07,28.02,28.05,224900.0,22.1782,22.2019,22.1623,22.1861,224900.0
2009-11-05 13:50:00,28.05,28.12,28.04,28.11,184000.0,22.1861,22.2414,22.1782,22.2335,184000.0
2009-11-05 14:00:00,28.12,28.14,28.11,28.12,156700.0,22.2414,22.2572,22.2335,22.2414,156700.0
2009-11-05 14:10:00,28.13,28.19,28.12,28.17,165600.0,22.2493,22.2968,22.2414,22.281,165600.0
2009-11-05 14:20:00,28.17,28.21,28.15,28.16,195600.0,22.281,22.3126,22.2652,22.2731,195600.0
2009-11-05 14:30:00,28.16,28.19,28.15,28.18,166200.0,22.2731,22.2968,22.2652,22.2889,166200.0
2009-11-05 14:40:00,28.19,28.23,28.18,28.23,357200.0,22.2968,22.3284,22.2889,22.3284,357200.0
2009-11-05 14:50:00,28.22,28.27,28.17,28.17,360300.0,22.3205,22.3601,22.281,22.281,360300.0
2009-11-05 15:00:00,28.17,28.18,28.09,28.09,347900.0,22.281,22.2889,22.2177,22.2177,347900.0
2009-11-05 15:10:00,28.09,28.11,28.07,28.1,357900.0,22.2177,22.2335,22.2019,22.2256,357900.0
2009-11-05 15:20:00,28.09,28.18,28.08,28.18,250300.0,22.2177,22.2889,22.2098,22.2889,250300.0
2009-11-05 15:30:00,28.18,28.23,28.17,28.23,396600.0,22.2889,22.3284,22.281,22.3284,396600.0
2009-11-05 15:40:00,28.23,28.23,28.13,28.19,507600.0,22.3284,22.3284,22.2493,22.2968,507600.0
2009-11-05 15:50:00,28.19,28.23,28.17,28.19,747500.0,22.2968,22.3284,22.281,22.2968,747500.0
2009-11-06 09:30:00,28.1,28.17,28.0,28.08,406400.0,22.2256,22.281,22.1465,22.2098,406400.0
2009-11-06 09:40:00,28.07,28.42,28.01,28.33,465500.0,22.2019,22.4787,22.1544,22.4075,465500.0
2009-11-06 09:50:00,28.33,28.43,28.24,28.27,370600.0,22.4075,22.4866,22.3363,22.3601,370600.0
2009-11-06 10:00:00,28.28,28.39,28.23,28.37,415200.0,22.368,22.455,22.3284,22.4392,415200.0
2009-11-06 10:10:00,28.37,28.38,28.15,28.16,197200.0,22.4392,22.4471,22.2652,22.2731,197200.0
2009-11-06 10:20:00,28.16,28.16,28.05,28.05,204300.0,22.2731,22.2731,22.1861,22.1861,204300.0
2009-11-06 10:30:00,28.06,28.06,27.89,27.94,409000.0,22.194,22.194,22.0595,22.0991,409000.0
2009-11-06 10:40:00,27.94,27.95,27.8,27.9,248100.0,22.0991,22.107,21.9883,22.0674,248100.0
2009-11-06 10:50:00,27.89,28.16,27.88,28.15,303700.0,22.0595,22.2731,22.0516,22.2652,303700.0
2009-11-06 11:00:00,28.16,28.19,28.04,28.12,157300.0,22.2731,22.2968,22.1782,22.2414,157300.0
2009-11-06 11:10:00,28.12,28.15,28.1,28.11,93100.0,22.2414,22.2652,22.2256,22.2335,93100.0
2009-11-06 11:20:00,28.11,28.2,28.05,28.19,183600.0,22.2335,22.3047,22.1861,22.2968,183600.0
2009-11-06 11:30:00,28.18,28.31,28.18,28.23,278900.0,22.2889,22.3917,22.2889,22.3284,278900.0
2009-11-06 11:40:00,28.24,28.35,28.24,28.34,234200.0,22.3363,22.4233,22.3363,22.4154,234200.0
2009-11-06 11:50:00,28.34,28.38,28.31,28.34,145100.0,22.4154,22.4471,22.3917,22.4154,145100.0
2009-11-06 12:00:00,28.33,28.35,28.29,28.32,132500.0,22.4075,22.4233,22.3759,22.3996,132500.0
2009-11-06 12:10:00,28.32,28.42,28.31,28.33,164600.0,22.3996,22.4787,22.3917,22.4075,164600.0
2009-11-06 12:20:00,28.32,28.33,28.22,28.22,92800.0,22.3996,22.4075,22.3205,22.3205,92800.0
2009-11-06 12:30:00,28.22,28.29,28.2,28.28,734900.0,22.3205,22.3759,22.3047,22.368,734900.0
2009-11-06 12:40:00,28.28,28.33,28.28,28.29,76500.0,22.368,22.4075,22.368,22.3759,76500.0
2009-11-06 12:50:00,28.3,28.35,28.28,28.31,138300.0,22.3838,22.4233,22.368,22.3917,138300.0
2009-11-06 13:00:00,28.3,28.37,28.3,28.34,88300.0,22.3838,22.4392,22.3838,22.4154,88300.0
2009-11-06 13:10:00,28.34,28.34,28.3,28.33,87800.0,22.4154,22.4154,22.3838,22.4075,87800.0
2009-11-06 13:20:00,28.34,28.42,28.33,28.42,165700.0,22.4154,22.4787,22.4075,22.4787,165700.0
2009-11-06 13:30:00,28.42,28.48,28.4,28.42,195200.0,22.4787,22.5262,22.4629,22.4787,195200.0
2009-11-06 13:40:00,28.41,28.44,28.36,28.42,143400.0,22.4708,22.4945,22.4313,22.4787,143400.0
2009-11-06 13:50:00,28.42,28.49,28.39,28.47,168800.0,22.4787,22.5341,22.455,22.5183,168800.0
2009-11-06 14:00:00,28.47,28.48,28.43,28.46,81000.0,22.5183,22.5262,22.4866,22.5103,81000.0
2009-11-06 14:10:00,28.46,28.48,28.46,28.47,69700.0,22.5103,22.5262,22.5103,22.5183,69700.0
2009-11-06 14:20:00,28.46,28.58,28.46,28.58,581400.0,22.5103,22.6053,22.5103,22.6053,581400.0
2009-11-06 14:30:00,28.57,28.6,28.55,28.59,215500.0,22.5974,22.6211,22.5815,22.6132,215500.0
2009-11-06 14:40:00,28.59,28.68,28.59,28.62,330900.0,22.6132,22.6844,22.6132,22.6369,330900.0
2009-11-06 14:50:00,28.63,28.74,28.58,28.71,349300.0,22.6448,22.7318,22.6053,22.7081,349300.0
2009-11-06 15:00:00,28.72,28.73,28.62,28.65,277200.0,22.716,22.7239,22.6369,22.6606,277200.0
2009-11-06 15:10:00,28.66,28.66,28.55,28.58,311300.0,22.6685,22.6685,22.5815,22.6053,311300.0
2009-11-06 15:20:00,28.57,28.62,28.56,28.62,326400.0,22.5974,22.6369,22.5894,22.6369,326400.0
2009-11-06 15:30:00,28.62,28.63,28.57,28.61,411900.0,22.6369,22.6448,22.5974,22.629,411900.0
2009-11-06 15:40:00,28.6,28.63,28.59,28.63,582800.0,22.6211,22.6448,22.6132,22.6448,582800.0
2009-11-06 15:50:00,28.63,28.67,28.62,28.65,1137700.0,22.6448,22.6764,22.6369,22.6606,1137700.0
2009-11-09 09:30:00,28.31,28.54,28.2,28.51,355800.0,22.3917,22.5736,22.3047,22.5499,355800.0
2009-11-09 09:40:00,28.52,29.0,28.42,28.96,616700.0,22.5578,22.9375,22.4787,22.9058,616700.0
2009-11-09 09:50:00,28.95,29.21,28.95,29.16,705800.0,22.8979,23.1036,22.8979,23.064,705800.0
2009-11-09 10:00:00,29.17,29.24,28.96,29.02,603800.0,23.0719,23.1273,22.9058,22.9533,603800.0
2009-11-09 10:10:00,29.01,29.05,28.68,28.71,826400.0,22.9454,22.977,22.6844,22.7081,826400.0
2009-11-09 10:20:00,28.72,28.78,28.53,28.59,566900.0,22.716,22.7635,22.5657,22.6132,566900.0
2009-11-09 10:30:00,28.59,28.68,28.55,28.62,341000.0,22.6132,22.6844,22.5815,22.6369,341000.0
2009-11-09 10:40:00,28.62,28.67,28.6,28.65,174600.0,22.6369,22.6764,22.6211,22.6606,174600.0
2009-11-09 10:50:00,28.65,28.8,28.65,28.74,197000.0,22.6606,22.7793,22.6606,22.7318,197000.0
2009-11-09 11:00:00,28.74,28.75,28.62,28.7,188100.0,22.7318,22.7397,22.6369,22.7002,188100.0
2009-11-09 11:10:00,28.7,28.83,28.69,28.74,143100.0,22.7002,22.803,22.6923,22.7318,143100.0
2009-11-09 11:20:00,28.74,28.76,28.68,28.72,215800.0,22.7318,22.7476,22.6844,22.716,215800.0
2009-11-09 11:30:00,28.71,28.73,28.67,28.69,116300.0,22.7081,22.7239,22.6764,22.6923,116300.0
2009-11-09 11:40:00,28.69,28.73,28.67,28.72,97000.0,22.6923,22.7239,22.6764,22.716,97000.0
2009-11-09 11:50:00,28.72,28.74,28.69,28.7,158100.0,22.716,22.7318,22.6923,22.7002,158100.0
2009-11-09 12:00:00,28.7,28.75,28.7,28.71,148900.0,22.7002,22.7397,22.7002,22.7081,148900.0
2009-11-09 12:10:00,28.71,28.75,28.68,28.75,133000.0,22.7081,22.7397,22.6844,22.7397,133000.0
2009-11-09 12:20:00,28.76,28.81,28.76,28.77,115600.0,22.7476,22.7872,22.7476,22.7555,115600.0
2009-11-09 12:30:00,28.77,28.81,28.75,28.81,94100.0,22.7555,22.7872,22.7397,22.7872,94100.0
2009-11-09 12:40:00,28.81,28.81,28.78,28.79,156900.0,22.7872,22.7872,22.7635,22.7714,156900.0
2009-11-09 12:50:00,28.79,28.8,28.73,28.77,185600.0,22.7714,22.7793,22.7239,22.7555,185600.0
2009-11-09 13:00:00,28.77,28.81,28.76,28.8,200100.0,22.7555,22.7872,22.7476,22.7793,200100.0
2009-11-09 13:10:00,28.8,28.82,28.78,28.8,125300.0,22.7793,22.7951,22.7635,22.7793,125300.0
2009-11-09 13:20:00,28.8,28.85,28.79,28.85,102400.0,22.7793,22.8188,22.7714,22.8188,102400.0
2009-11-09 13:30:00,28.84,28.9,28.82,28.89,131700.0,22.8109,22.8584,22.7951,22.8505,131700.0
2009-11-09 13:40:00,28.89,28.91,28.85,28.86,234600.0,22.8505,22.8663,22.8188,22.8267,234600.0
2009-11-09 13:50:00,28.86,28.88,28.85,28.87,228500.0,22.8267,22.8425,22.8188,22.8346,228500.0
2009-11-09 14:00:00,28.87,28.88,28.79,28.82,187000.0,22.8346,22.8425,22.7714,22.7951,187000.0
2009-11-09 14:10:00,28.82,28.86,28.78,28.85,153200.0,22.7951,22.8267,22.7635,22.8188,153200.0
2009-11-09 14:20:00,28.85,28.89,28.83,28.85,200200.0,22.8188,22.8505,22.803,22.8188,200200.0
2009-11-09 14:30:00,28.86,28.86,28.83,28.84,150600.0,22.8267,22.8267,22.803,22.8109,150600.0
2009-11-09 14:40:00,28.85,28.96,28.84,28.95,271100.0,22.8188,22.9058,22.8109,22.8979,271100.0
2009-11-09 14:50:00,28.95,29.0,28.93,28.94,388600.0,22.8979,22.9375,22.8821,22.89,388600.0
2009-11-09 15:00:00,28.94,29.0,28.89,29.0,317300.0,22.89,22.9375,22.8505,22.9375,317300.0
2009-11-09 15:10:00,29.0,29.02,28.99,29.0,210200.0,22.9375,22.9533,22.9295,22.9375,210200.0
2009-11-09 15:20:00,29.0,29.08,29.0,29.05,279500.0,22.9375,23.0007,22.9375,22.977,279500.0
2009-11-09 15:30:00,29.04,29.05,28.97,28.97,330100.0,22.9691,22.977,22.9137,22.9137,330100.0
2009-11-09 15:40:00,28.98,29.02,28.95,29.0,446400.0,22.9216,22.9533,22.8979,22.9375,446400.0
2009-11-09 15:50:00,29.0,29.12,29.0,29.12,1041500.0,22.9375,23.0324,22.9375,23.0324,1041500.0
2009-11-10 09:30:00,29.0,29.08,28.62,28.81,337600.0,22.9375,23.0007,22.6369,22.7872,337600.0
2009-11-10 09:40:00,28.8,29.07,28.8,29.03,312000.0,22.7793,22.9928,22.7793,22.9612,312000.0
2009-11-10 09:50:00,29.02,29.11,29.0,29.07,213700.0,22.9533,23.0245,22.9375,22.9928,213700.0
2009-11-10 10:00:00,29.07,29.18,29.05,29.09,234600.0,22.9928,23.0798,22.977,23.0086,234600.0
2009-11-10 10:10:00,29.09,29.15,28.9,28.97,325200.0,23.0086,23.0561,22.8584,22.9137,325200.0
2009-11-10 10:20:00,28.97,28.97,28.78,28.82,191300.0,22.9137,22.9137,22.7635,22.7951,191300.0
2009-11-10 10:30:00,28.83,28.85,28.74,28.76,129000.0,22.803,22.8188,22.7318,22.7476,129000.0
2009-11-10 10:40:00,28.77,28.79,28.74,28.75,397700.0,22.7555,22.7714,22.7318,22.7397,397700.0
2009-11-10 10:50:00,28.75,28.78,28.69,28.78,383100.0,22.7397,22.7635,22.6923,22.7635,383100.0
2009-11-10 11:00:00,28.76,28.87,28.76,28.81,233500.0,22.7476,22.8346,22.7476,22.7872,233500.0
2009-11-10 11:10:00,28.82,28.83,28.74,28.76,281900.0,22.7951,22.803,22.7318,22.7476,281900.0
2009-11-10 11:20:00,28.76,28.84,28.73,28.78,170300.0,22.7476,22.8109,22.7239,22.7635,170300.0
2009-11-10 11:30:00,28.77,28.85,28.73,28.81,132200.0,22.7555,22.8188,22.7239,22.7872,132200.0
2009-11-10 11:40:00,28.83,28.89,28.81,28.87,93400.0,22.803,22.8505,22.7872,22.8346,93400.0
2009-11-10 11:50:00,28.86,28.87,28.76,28.81,111100.0,22.8267,22.8346,22.7476,22.7872,111100.0
2009-11-10 12:00:00,28.81,28.86,28.79,28.84,147900.0,22.7872,22.8267,22.7714,22.8109,147900.0
2009-11-10 12:10:00,28.83,28.91,28.82,28.9,121900.0,22.803,22.8663,22.7951,22.8584,121900.0
2009-11-10 12:20:00,28.89,28.96,28.86,28.86,159400.0,22.8505,22.9058,22.8267,22.8267,159400.0
2009-11-10 12:30:00,28.86,28.95,28.84,28.94,125000.0,22.8267,22.8979,22.8109,22.89,125000.0
2009-11-10 12:40:00,28.95,28.98,28.92,28.95,89900.0,22.8979,22.9216,22.8742,22.8979,89900.0
2009-11-10 12:50:00,28.96,28.98,28.92,28.93,141500.0,22.9058,22.9216,22.8742,22.8821,141500.0
2009-11-10 13:00:00,28.94,28.94,28.79,28.81,155900.0,22.89,22.89,22.7714,22.7872,155900.0
2009-11-10 13:10:00,28.8,28.83,28.76,28.78,211900.0,22.7793,22.803,22.7476,22.7635,211900.0
2009-11-10 13:20:00,28.78,28.82,28.74,28.74,79000.0,22.7635,22.7951,22.7318,22.7318,79000.0
2009-11-10 13:30:00,28.74,28.81,28.73,28.79,167800.0,22.7318,22.7872,22.7239,22.7714,167800.0
2009-11-10 13:40:00,28.79,28.89,28.79,28.89,98100.0,22.7714,22.8505,22.7714,22.8505,98100.0
2009-11-10 13:50:00,28.89,28.96,28.88,28.93,171100.0,22.8505,22.9058,22.8425,22.8821,171100.0
2009-11-10 14:00:00,28.93,29.0,28.93,28.97,181300.0,22.8821,22.9375,22.8821,22.9137,181300.0
2009-11-10 14:10:00,28.98,28.98,28.91,28.92,142200.0,22.9216,22.9216,22.8663,22.8742,142200.0
2009-11-10 14:20:00,28.92,28.99,28.92,28.96,162800.0,22.8742,22.9295,22.8742,22.9058,162800.0
2009-11-10 14:30:00,28.96,28.97,28.91,28.91,115200.0,22.9058,22.9137,22.8663,22.8663,115200.0
2009-11-10 14:40:00,28.91,28.96,28.89,28.94,183100.0,22.8663,22.9058,22.8505,22.89,183100.0
2009-11-10 14:50:00,28.94,29.05,28.92,29.02,171600.0,22.89,22.977,22.8742,22.9533,171600.0
2009-11-10 15:00:00,29.03,29.09,29.01,29.08,242500.0,22.9612,23.0086,22.9454,23.0007,242500.0
2009-11-10 15:10:00,29.08,29.09,28.98,29.04,287500.0,23.0007,23.0086,22.9216,22.9691,287500.0
2009-11-10 15:20:00,29.05,29.06,28.97,29.0,200600.0,22.977,22.9849,22.9137,22.9375,200600.0
2009-11-10 15:30:00,28.99,29.02,28.96,29.02,146800.0,22.9295,22.9533,22.9058,22.9533,146800.0
2009-11-10 15:40:00,29.02,29.05,28.99,29.0,235200.0,22.9533,22.977,22.9295,22.9375,235200.0
2009-11-10 15:50:00,29.0,29.0,28.95,28.99,421100.0,22.9375,22.9375,22.8979,22.9295,421100.0
2009-11-11 09:30:00,28.99,29.19,28.99,29.15,191300.0,22.9295,23.0877,22.9295,23.0561,191300.0
2009-11-11 09:40:00,29.16,29.16,28.93,29.01,431100.0,23.064,23.064,22.8821,22.9454,431100.0
2009-11-11 09:50:00,29.02,29.12,28.95,29.07,370100.0,22.9533,23.0324,22.8979,22.9928,370100.0
2009-11-11 10:00:00,29.07,29.23,29.05,29.23,316600.0,22.9928,23.1194,22.977,23.1194,316600.0
2009-11-11 10:10:00,29.23,29.31,29.17,29.26,279000.0,23.1194,23.1827,23.0719,23.1431,279000.0
2009-11-11 10:20:00,29.26,29.3,29.11,29.11,183800.0,23.1431,23.1747,23.0245,23.0245,183800.0
2009-11-11 10:30:00,29.11,29.21,29.09,29.16,134200.0,23.0245,23.1036,23.0086,23.064,134200.0
2009-11-11 10:40:00,29.17,29.22,28.96,28.97,304600.0,23.0719,23.1115,22.9058,22.9137,304600.0
2009-11-11 10:50:00,28.99,29.02,28.88,28.95,278100.0,22.9295,22.9533,22.8425,22.8979,278100.0
2009-11-11 11:00:00,28.92,28.95,28.73,28.74,177300.0,22.8742,22.8979,22.7239,22.7318,177300.0
2009-11-11 11:10:00,28.73,28.77,28.66,28.77,247600.0,22.7239,22.7555,22.6685,22.7555,247600.0
2009-11-11 11:20:00,28.76,28.81,28.71,28.81,118400.0,22.7476,22.7872,22.7081,22.7872,118400.0
2009-11-11 11:30:00,28.8,28.88,28.8,28.85,121500.0,22.7793,22.8425,22.7793,22.8188,121500.0
2009-11-11 11:40:00,28.86,28.88,28.77,28.86,128400.0,22.8267,22.8425,22.7555,22.8267,128400.0
2009-11-11 11:50:00,28.86,28.88,28.74,28.88,170800.0,22.8267,22.8425,22.7318,22.8425,170800.0
2009-11-11 12:00:00,28.88,29.06,28.87,29.06,167300.0,22.8425,22.9849,22.8346,22.9849,167300.0
2009-11-11 12:10:00,29.06,29.1,29.03,29.07,164900.0,22.9849,23.0166,22.9612,22.9928,164900.0
2009-11-11 12:20:00,29.08,29.18,29.07,29.17,174500.0,23.0007,23.0798,22.9928,23.0719,174500.0
2009-11-11 12:30:00,29.18,29.25,29.12,29.24,308100.0,23.0798,23.1352,23.0324,23.1273,308100.0
2009-11-11 12:40:00,29.23,29.27,29.17,29.21,210600.0,23.1194,23.151,23.0719,23.1036,210600.0
2009-11-11 12:50:00,29.21,29.26,29.17,29.18,115800.0,23.1036,23.1431,23.0719,23.0798,115800.0
2009-11-11 13:00:00,29.18,29.28,29.17,29.28,81100.0,23.0798,23.1589,23.0719,23.1589,81100.0
2009-11-11 13:10:00,29.27,29.28,29.24,29.28,95700.0,23.151,23.1589,23.1273,23.1589,95700.0
2009-11-11 13:20:00,29.28,29.28,29.19,29.24,135200.0,23.1589,23.1589,23.0877,23.1273,135200.0
2009-11-11 13:30:00,29.24,29.35,29.23,29.34,211100.0,23.1273,23.2143,23.1194,23.2064,211100.0
2009-11-11 13:40:00,29.34,29.35,29.29,29.3,197800.0,23.2064,23.2143,23.1668,23.1747,197800.0
2009-11-11 13:50:00,29.29,29.3,29.23,29.25,233700.0,23.1668,23.1747,23.1194,23.1352,233700.0
2009-11-11 14:00:00,29.26,29.27,29.18,29.2,236400.0,23.1431,23.151,23.0798,23.0956,236400.0
2009-11-11 14:10:00,29.19,29.3,29.18,29.28,181000.0,23.0877,23.1747,23.0798,23.1589,181000.0
2009-11-11 14:20:00,29.28,29.29,29.24,29.27,132300.0,23.1589,23.1668,23.1273,23.151,132300.0
2009-11-11 14:30:00,29.25,29.31,29.25,29.27,91200.0,23.1352,23.1827,23.1352,23.151,91200.0
2009-11-11 14:40:00,29.28,29.31,29.25,29.31,61000.0,23.1589,23.1827,23.1352,23.1827,61000.0
2009-11-11 14:50:00,29.31,29.33,29.27,29.28,102500.0,23.1827,23.1985,23.151,23.1589,102500.0
2009-11-11 15:00:00,29.28,29.32,29.27,29.28,138400.0,23.1589,23.1906,23.151,23.1589,138400.0
2009-11-11 15:10:00,29.28,29.32,29.24,29.32,124000.0,23.1589,23.1906,23.1273,23.1906,124000.0
2009-11-11 15:20:00,29.32,29.36,29.31,29.36,178700.0,23.1906,23.2222,23.1827,23.2222,178700.0
2009-11-11 15:30:00,29.36,29.39,29.26,29.28,245600.0,23.2222,23.2459,23.1431,23.1589,245600.0
2009-11-11 15:40:00,29.28,29.42,29.26,29.41,568200.0,23.1589,23.2697,23.1431,23.2617,568200.0
2009-11-11 15:50:00,29.42,29.43,29.35,29.36,802600.0,23.2697,23.2776,23.2143,23.2222,802600.0
2009-11-12 09:30:00,29.43,29.43,28.83,28.97,223100.0,23.2776,23.2776,22.803,22.9137,223100.0
2009-11-12 09:40:00,28.95,29.29,28.92,29.24,257100.0,22.8979,23.1668,22.8742,23.1273,257100.0
2009-11-12 09:50:00,29.22,29.39,29.18,29.35,288300.0,23.1115,23.2459,23.0798,23.2143,288300.0
2009-11-12 10:00:00,29.35,29.37,29.21,29.23,213400.0,23.2143,23.2301,23.1036,23.1194,213400.0
2009-11-12 10:10:00,29.23,29.24,29.09,29.14,190100.0,23.1194,23.1273,23.0086,23.0482,190100.0
2009-11-12 10:20:00,29.15,29.25,29.12,29.21,151500.0,23.0561,23.1352,23.0324,23.1036,151500.0
2009-11-12 10:30:00,29.19,29.22,29.12,29.12,130800.0,23.0877,23.1115,23.0324,23.0324,130800.0
2009-11-12 10:40:00,29.12,29.23,29.1,29.18,86000.0,23.0324,23.1194,23.0166,23.0798,86000.0
2009-11-12 10:50:00,29.18,29.24,29.04,29.06,223900.0,23.0798,23.1273,22.9691,22.9849,223900.0
2009-11-12 11:00:00,29.05,29.06,28.92,28.94,302800.0,22.977,22.9849,22.8742,22.89,302800.0
2009-11-12 11:10:00,28.94,29.04,28.93,29.03,206100.0,22.89,22.9691,22.8821,22.9612,206100.0
2009-11-12 11:20:00,29.04,29.04,28.96,28.97,236000.0,22.9691,22.9691,22.9058,22.9137,236000.0
2009-11-12 11:30:00,28.96,28.98,28.89,28.95,301400.0,22.9058,22.9216,22.8505,22.8979,301400.0
2009-11-12 11:40:00,28.95,28.96,28.86,28.95,186800.0,22.8979,22.9058,22.8267,22.8979,186800.0
2009-11-12 11:50:00,28.94,29.05,28.93,29.03,175300.0,22.89,22.977,22.8821,22.9612,175300.0
2009-11-12 12:00:00,29.04,29.09,29.03,29.09,134000.0,22.9691,23.0086,22.9612,23.0086,134000.0
2009-11-12 12:10:00,29.09,29.1,29.05,29.06,62300.0,23.0086,23.0166,22.977,22.9849,62300.0
2009-11-12 12:20:00,29.05,29.12,29.01,29.01,108500.0,22.977,23.0324,22.9454,22.9454,108500.0
2009-11-12 12:30:00,29.01,29.01,28.96,28.99,115800.0,22.9454,22.9454,22.9058,22.9295,115800.0
2009-11-12 12:40:00,28.98,29.08,28.98,29.08,92500.0,22.9216,23.0007,22.9216,23.0007,92500.0
2009-11-12 12:50:00,29.08,29.13,28.94,28.94,216600.0,23.0007,23.0403,22.89,22.89,216600.0
2009-11-12 13:00:00,28.94,28.96,28.87,28.9,149700.0,22.89,22.9058,22.8346,22.8584,149700.0
2009-11-12 13:10:00,28.91,28.91,28.83,28.88,128000.0,22.8663,22.8663,22.803,22.8425,128000.0
2009-11-12 13:20:00,28.88,28.88,28.8,28.8,161200.0,22.8425,22.8425,22.7793,22.7793,161200.0
2009-11-12 13:30:00,28.8,28.81,28.74,28.77,210800.0,22.7793,22.7872,22.7318,22.7555,210800.0
2009-11-12 13:40:00,28.77,28.79,28.75,28.78,175700.0,22.7555,22.7714,22.7397,22.7635,175700.0
2009-11-12 13:50:00,28.78,28.79,28.75,28.76,93200.0,22.7635,22.7714,22.7397,22.7476,93200.0
2009-11-12 14:00:00,28.76,28.83,28.73,28.79,254000.0,22.7476,22.803,22.7239,22.7714,254000.0
2009-11-12 14:10:00,28.8,28.89,28.8,28.87,113300.0,22.7793,22.8505,22.7793,22.8346,113300.0
2009-11-12 14:20:00,28.87,28.95,28.87,28.94,158500.0,22.8346,22.8979,22.8346,22.89,158500.0
2009-11-12 14:30:00,28.94,28.97,28.93,28.96,121200.0,22.89,22.9137,22.8821,22.9058,121200.0
2009-11-12 14:40:00,28.96,28.96,28.84,28.85,159100.0,22.9058,22.9058,22.8109,22.8188,159100.0
2009-11-12 14:50:00,28.84,28.87,28.83,28.85,121000.0,22.8109,22.8346,22.803,22.8188,121000.0
2009-11-12 15:00:00,28.85,28.85,28.76,28.83,233700.0,22.8188,22.8188,22.7476,22.803,233700.0
2009-11-12 15:10:00,28.84,28.9,28.83,28.88,178800.0,22.8109,22.8584,22.803,22.8425,178800.0
2009-11-12 15:20:00,28.88,28.89,28.74,28.74,280600.0,22.8425,22.8505,22.7318,22.7318,280600.0
2009-11-12 15:30:00,28.74,28.75,28.69,28.7,376200.0,22.7318,22.7397,22.6923,22.7002,376200.0
2009-11-12 15:40:00,28.7,28.73,28.69,28.72,310500.0,22.7002,22.7239,22.6923,22.716,310500.0
2009-11-12 15:50:00,28.73,28.81,28.72,28.76,895300.0,22.7239,22.7872,22.716,22.7476,895300.0
2009-11-13 09:30:00,28.88,29.05,28.85,29.02,296500.0,22.8425,22.977,22.8188,22.9533,296500.0
2009-11-13 09:40:00,29.04,29.17,28.97,29.02,229400.0,22.9691,23.0719,22.9137,22.9533,229400.0
2009-11-13 09:50:00,29.04,29.19,28.91,29.01,237500.0,22.9691,23.0877,22.8663,22.9454,237500.0
2009-11-13 10:00:00,29.0,29.2,28.96,29.15,166700.0,22.9375,23.0956,22.9058,23.0561,166700.0
2009-11-13 10:10:00,29.15,29.25,29.15,29.24,165900.0,23.0561,23.1352,23.0561,23.1273,165900.0
2009-11-13 10:20:00,29.24,29.27,29.13,29.15,161900.0,23.1273,23.151,23.0403,23.0561,161900.0
2009-11-13 10:30:00,29.15,29.26,29.13,29.23,96800.0,23.0561,23.1431,23.0403,23.1194,96800.0
2009-11-13 10:40:00,29.23,29.27,29.2,29.26,145200.0,23.1194,23.151,23.0956,23.1431,145200.0
2009-11-13 10:50:00,29.27,29.29,29.2,29.23,175700.0,23.151,23.1668,23.0956,23.1194,175700.0
2009-11-13 11:00:00,29.22,29.28,29.19,29.26,100500.0,23.1115,23.1589,23.0877,23.1431,100500.0
2009-11-13 11:10:00,29.27,29.27,29.2,29.25,96200.0,23.151,23.151,23.0956,23.1352,96200.0
2009-11-13 11:20:00,29.25,29.28,29.18,29.18,94300.0,23.1352,23.1589,23.0798,23.0798,94300.0
2009-11-13 11:30:00,29.18,29.23,29.14,29.19,161100.0,23.0798,23.1194,23.0482,23.0877,161100.0
2009-11-13 11:40:00,29.19,29.2,29.12,29.17,106300.0,23.0877,23.0956,23.0324,23.0719,106300.0
2009-11-13 11:50:00,29.18,29.22,29.15,29.16,106300.0,23.0798,23.1115,23.0561,23.064,106300.0
2009-11-13 12:00:00,29.16,29.27,29.16,29.22,109600.0,23.064,23.151,23.064,23.1115,109600.0
2009-11-13 12:10:00,29.23,29.33,29.22,29.28,83700.0,23.1194,23.1985,23.1115,23.1589,83700.0
2009-11-13 12:20:00,29.28,29.28,29.2,29.23,129400.0,23.1589,23.1589,23.0956,23.1194,129400.0
2009-11-13 12:30:00,29.24,29.26,29.18,29.23,73300.0,23.1273,23.1431,23.0798,23.1194,73300.0
2009-11-13 12:40:00,29.23,29.23,29.15,29.21,102600.0,23.1194,23.1194,23.0561,23.1036,102600.0
2009-11-13 12:50:00,29.21,29.3,29.21,29.29,100000.0,23.1036,23.1747,23.1036,23.1668,100000.0
2009-11-13 13:00:00,29.3,29.35,29.29,29.35,101400.0,23.1747,23.2143,23.1668,23.2143,101400.0
2009-11-13 13:10:00,29.34,29.35,29.26,29.29,151900.0,23.2064,23.2143,23.1431,23.1668,151900.0
2009-11-13 13:20:00,29.29,29.34,29.29,29.34,125900.0,23.1668,23.2064,23.1668,23.2064,125900.0
2009-11-13 13:30:00,29.35,29.35,29.3,29.31,95800.0,23.2143,23.2143,23.1747,23.1827,95800.0
2009-11-13 13:40:00,29.31,29.33,29.28,29.28,157700.0,23.1827,23.1985,23.1589,23.1589,157700.0
2009-11-13 13:50:00,29.28,29.33,29.25,29.26,109000.0,23.1589,23.1985,23.1352,23.1431,109000.0
2009-11-13 14:00:00,29.26,29.3,29.2,29.29,241100.0,23.1431,23.1747,23.0956,23.1668,241100.0
2009-11-13 14:10:00,29.29,29.3,29.25,29.26,98400.0,23.1668,23.1747,23.1352,23.1431,98400.0
2009-11-13 14:20:00,29.26,29.26,29.19,29.2,120900.0,23.1431,23.1431,23.0877,23.0956,120900.0
2009-11-13 14:30:00,29.19,29.2,29.06,29.08,172600.0,23.0877,23.0956,22.9849,23.0007,172600.0
2009-11-13 14:40:00,29.08,29.14,29.07,29.1,143400.0,23.0007,23.0482,22.9928,23.0166,143400.0
2009-11-13 14:50:00,29.1,29.17,29.04,29.04,84900.0,23.0166,23.0719,22.9691,22.9691,84900.0
2009-11-13 15:00:00,29.04,29.08,28.99,29.07,157600.0,22.9691,23.0007,22.9295,22.9928,157600.0
2009-11-13 15:10:00,29.07,29.1,29.05,29.08,144800.0,22.9928,23.0166,22.977,23.0007,144800.0
2009-11-13 15:20:00,29.08,29.16,29.05,29.11,190900.0,23.0007,23.064,22.977,23.0245,190900.0
2009-11-13 15:30:00,29.11,29.17,29.07,29.15,211400.0,23.0245,23.0719,22.9928,23.0561,211400.0
2009-11-13 15:40:00,29.15,29.2,29.11,29.12,254700.0,23.0561,23.0956,23.0245,23.0324,254700.0
2009-11-13 15:50:00,29.12,29.13,29.07,29.09,498600.0,23.0324,23.0403,22.9928,23.0086,498600.0
2009-11-16 09:30:00,29.23,29.5,29.13,29.44,411700.0,23.1194,23.3329,23.0403,23.2855,411700.0
2009-11-16 09:40:00,29.43,29.49,29.42,29.46,288600.0,23.2776,23.325,23.2697,23.3013,288600.0
2009-11-16 09:50:00,29.46,29.46,29.2,29.23,433500.0,23.3013,23.3013,23.0956,23.1194,433500.0
2009-11-16 10:00:00,29.23,29.36,29.17,29.31,322500.0,23.1194,23.2222,23.0719,23.1827,322500.0
2009-11-16 10:10:00,29.31,29.34,29.26,29.29,340700.0,23.1827,23.2064,23.1431,23.1668,340700.0
2009-11-16 10:20:00,29.29,29.3,29.18,29.18,236600.0,23.1668,23.1747,23.0798,23.0798,236600.0
2009-11-16 10:30:00,29.19,29.2,29.1,29.18,229500.0,23.0877,23.0956,23.0166,23.0798,229500.0
2009-11-16 10:40:00,29.18,29.26,29.17,29.17,158500.0,23.0798,23.1431,23.0719,23.0719,158500.0
2009-11-16 10:50:00,29.17,29.18,29.09,29.12,162900.0,23.0719,23.0798,23.0086,23.0324,162900.0
2009-11-16 11:00:00,29.11,29.26,29.11,29.26,187600.0,23.0245,23.1431,23.0245,23.1431,187600.0
2009-11-16 11:10:00,29.26,29.29,29.22,29.26,175800.0,23.1431,23.1668,23.1115,23.1431,175800.0
2009-11-16 11:20:00,29.25,29.32,29.25,29.31,166800.0,23.1352,23.1906,23.1352,23.1827,166800.0
2009-11-16 11:30:00,29.31,29.38,29.21,29.23,271800.0,23.1827,23.238,23.1036,23.1194,271800.0
2009-11-16 11:40:00,29.23,29.28,29.22,29.22,80400.0,23.1194,23.1589,23.1115,23.1115,80400.0
2009-11-16 11:50:00,29.23,29.26,29.17,29.25,146300.0,23.1194,23.1431,23.0719,23.1352,146300.0
2009-11-16 12:00:00,29.26,29.28,29.16,29.19,106500.0,23.1431,23.1589,23.064,23.0877,106500.0
2009-11-16 12:10:00,29.19,29.25,29.15,29.18,174200.0,23.0877,23.1352,23.0561,23.0798,174200.0
2009-11-16 12:20:00,29.19,29.21,29.13,29.18,162400.0,23.0877,23.1036,23.0403,23.0798,162400.0
2009-11-16 12:30:00,29.18,29.21,29.16,29.18,148300.0,23.0798,23.1036,23.064,23.0798,148300.0
2009-11-16 12:40:00,29.18,29.21,29.14,29.21,184100.0,23.0798,23.1036,23.0482,23.1036,184100.0
2009-11-16 12:50:00,29.21,29.25,29.17,29.24,114200.0,23.1036,23.1352,23.0719,23.1273,114200.0
2009-11-16 13:00:00,29.23,29.28,29.16,29.19,121600.0,23.1194,23.1589,23.064,23.0877,121600.0
2009-11-16 13:10:00,29.18,29.19,29.11,29.13,146600.0,23.0798,23.0877,23.0245,23.0403,146600.0
2009-11-16 13:20:00,29.12,29.14,29.09,29.11,84900.0,23.0324,23.0482,23.0086,23.0245,84900.0
2009-11-16 13:30:00,29.1,29.16,29.1,29.16,154900.0,23.0166,23.064,23.0166,23.064,154900.0
2009-11-16 13:40:00,29.15,29.15,29.08,29.08,119500.0,23.0561,23.0561,23.0007,23.0007,119500.0
2009-11-16 13:50:00,29.08,29.14,29.08,29.13,100800.0,23.0007,23.0482,23.0007,23.0403,100800.0
2009-11-16 14:00:00,29.13,29.22,29.13,29.18,195900.0,23.0403,23.1115,23.0403,23.0798,195900.0
2009-11-16 14:10:00,29.18,29.2,29.13,29.2,148300.0,23.0798,23.0956,23.0403,23.0956,148300.0
2009-11-16 14:20:00,29.19,29.19,29.1,29.12,157700.0,23.0877,23.0877,23.0166,23.0324,157700.0
2009-11-16 14:30:00,29.12,29.17,29.11,29.14,129500.0,23.0324,23.0719,23.0245,23.0482,129500.0
2009-11-16 14:40:00,29.15,29.17,29.09,29.11,192100.0,23.0561,23.0719,23.0086,23.0245,192100.0
2009-11-16 14:50:00,29.11,29.11,29.06,29.08,153800.0,23.0245,23.0245,22.9849,23.0007,153800.0
2009-11-16 15:00:00,29.09,29.11,29.04,29.09,189500.0,23.0086,23.0245,22.9691,23.0086,189500.0
2009-11-16 15:10:00,29.09,29.09,28.95,28.96,262300.0,23.0086,23.0086,22.8979,22.9058,262300.0
2009-11-16 15:20:00,28.96,29.02,28.95,28.96,262600.0,22.9058,22.9533,22.8979,22.9058,262600.0
2009-11-16 15:30:00,28.96,29.14,28.95,29.14,252800.0,22.9058,23.0482,22.8979,23.0482,252800.0
2009-11-16 15:40:00,29.14,29.17,29.1,29.13,217600.0,23.0482,23.0719,23.0166,23.0403,217600.0
2009-11-16 15:50:00,29.13,29.15,29.09,29.15,499700.0,23.0403,23.0561,23.0086,23.0561,499700.0
2009-11-17 09:30:00,28.91,29.17,28.91,28.99,240100.0,22.8663,23.0719,22.8663,22.9295,240100.0
2009-11-17 09:40:00,28.99,29.15,28.99,29.05,145500.0,22.9295,23.0561,22.9295,22.977,145500.0
2009-11-17 09:50:00,29.06,29.12,28.98,29.11,332200.0,22.9849,23.0324,22.9216,23.0245,332200.0
2009-11-17 10:00:00,29.11,29.15,29.05,29.09,113200.0,23.0245,23.0561,22.977,23.0086,113200.0
2009-11-17 10:10:00,29.09,29.1,29.03,29.06,222700.0,23.0086,23.0166,22.9612,22.9849,222700.0
2009-11-17 10:20:00,29.06,29.07,28.99,29.01,126100.0,22.9849,22.9928,22.9295,22.9454,126100.0
2009-11-17 10:30:00,29.01,29.03,28.8,28.83,252000.0,22.9454,22.9612,22.7793,22.803,252000.0
2009-11-17 10:40:00,28.83,28.93,28.81,28.86,118600.0,22.803,22.8821,22.7872,22.8267,118600.0
2009-11-17 10:50:00,28.86,28.9,28.79,28.87,116700.0,22.8267,22.8584,22.7714,22.8346,116700.0
2009-11-17 11:00:00,28.86,28.98,28.86,28.98,85900.0,22.8267,22.9216,22.8267,22.9216,85900.0
2009-11-17 11:10:00,28.97,28.99,28.86,28.94,92100.0,22.9137,22.9295,22.8267,22.89,92100.0
2009-11-17 11:20:00,28.94,29.0,28.91,29.0,101900.0,22.89,22.9375,22.8663,22.9375,101900.0
2009-11-17 11:30:00,29.0,29.04,28.98,29.04,202900.0,22.9375,22.9691,22.9216,22.9691,202900.0
2009-11-17 11:40:00,29.04,29.05,29.0,29.0,106800.0,22.9691,22.977,22.9375,22.9375,106800.0
2009-11-17 11:50:00,29.0,29.04,28.97,29.02,146200.0,22.9375,22.9691,22.9137,22.9533,146200.0
2009-11-17 12:00:00,29.02,29.04,29.0,29.02,83100.0,22.9533,22.9691,22.9375,22.9533,83100.0
2009-11-17 12:10:00,29.02,29.07,28.98,28.99,153700.0,22.9533,22.9928,22.9216,22.9295,153700.0
2009-11-17 12:20:00,28.99,29.09,28.98,29.09,167000.0,22.9295,23.0086,22.9216,23.0086,167000.0
2009-11-17 12:30:00,29.09,29.14,29.06,29.12,187700.0,23.0086,23.0482,22.9849,23.0324,187700.0
2009-11-17 12:40:00,29.12,29.12,29.07,29.08,71100.0,23.0324,23.0324,22.9928,23.0007,71100.0
2009-11-17 12:50:00,29.08,29.12,29.03,29.03,75500.0,23.0007,23.0324,22.9612,22.9612,75500.0
2009-11-17 13:00:00,29.03,29.06,28.98,29.01,134300.0,22.9612,22.9849,22.9216,22.9454,134300.0
2009-11-17 13:10:00,29.01,29.15,29.0,29.15,111000.0,22.9454,23.0561,22.9375,23.0561,111000.0
2009-11-17 13:20:00,29.15,29.18,29.05,29.08,100700.0,23.0561,23.0798,22.977,23.0007,100700.0
2009-11-17 13:30:00,29.07,29.09,29.04,29.07,43800.0,22.9928,23.0086,22.9691,22.9928,43800.0
2009-11-17 13:40:00,29.08,29.12,29.05,29.11,111600.0,23.0007,23.0324,22.977,23.0245,111600.0
2009-11-17 13:50:00,29.11,29.14,29.05,29.08,86300.0,23.0245,23.0482,22.977,23.0007,86300.0
2009-11-17 14:00:00,29.08,29.1,29.02,29.04,85900.0,23.0007,23.0166,22.9533,22.9691,85900.0
2009-11-17 14:10:00,29.04,29.08,29.02,29.07,85000.0,22.9691,23.0007,22.9533,22.9928,85000.0
2009-11-17 14:20:00,29.07,29.08,29.02,29.05,96900.0,22.9928,23.0007,22.9533,22.977,96900.0
2009-11-17 14:30:00,29.05,29.06,29.03,29.04,77700.0,22.977,22.9849,22.9612,22.9691,77700.0
2009-11-17 14:40:00,29.05,29.07,28.99,28.99,72800.0,22.977,22.9928,22.9295,22.9295,72800.0
2009-11-17 14:50:00,29.0,29.01,28.96,29.0,60300.0,22.9375,22.9454,22.9058,22.9375,60300.0
2009-11-17 15:00:00,29.0,29.02,28.96,28.97,210900.0,22.9375,22.9533,22.9058,22.9137,210900.0
2009-11-17 15:10:00,28.98,29.01,28.95,28.98,124100.0,22.9216,22.9454,22.8979,22.9216,124100.0
2009-11-17 15:20:00,28.98,29.0,28.98,29.0,182300.0,22.9216,22.9375,22.9216,22.9375,182300.0
2009-11-17 15:30:00,29.0,29.01,28.98,29.0,162600.0,22.9375,22.9454,22.9216,22.9375,162600.0
2009-11-17 15:40:00,29.0,29.01,28.97,29.0,278200.0,22.9375,22.9454,22.9137,22.9375,278200.0
2009-11-17 15:50:00,29.0,29.04,28.95,28.95,669300.0,22.9375,22.9691,22.8979,22.8979,669300.0
2009-11-18 09:30:00,28.97,29.1,28.95,29.0,212400.0,22.9137,23.0166,22.8979,22.9375,212400.0
2009-11-18 09:40:00,28.98,29.04,28.89,28.94,237900.0,22.9216,22.9691,22.8505,22.89,237900.0
2009-11-18 09:50:00,28.94,28.96,28.81,28.84,198300.0,22.89,22.9058,22.7872,22.8109,198300.0
2009-11-18 10:00:00,28.85,28.92,28.81,28.86,139200.0,22.8188,22.8742,22.7872,22.8267,139200.0
2009-11-18 10:10:00,28.85,28.86,28.72,28.72,187400.0,22.8188,22.8267,22.716,22.716,187400.0
2009-11-18 10:20:00,28.72,28.8,28.7,28.76,196300.0,22.716,22.7793,22.7002,22.7476,196300.0
2009-11-18 10:30:00,28.77,28.82,28.73,28.74,168800.0,22.7555,22.7951,22.7239,22.7318,168800.0
2009-11-18 10:40:00,28.74,28.76,28.66,28.68,321800.0,22.7318,22.7476,22.6685,22.6844,321800.0
2009-11-18 10:50:00,28.68,28.72,28.66,28.68,139600.0,22.6844,22.716,22.6685,22.6844,139600.0
2009-11-18 11:00:00,28.68,28.76,28.66,28.75,298800.0,22.6844,22.7476,22.6685,22.7397,298800.0
2009-11-18 11:10:00,28.75,28.77,28.71,28.74,244200.0,22.7397,22.7555,22.7081,22.7318,244200.0
2009-11-18 11:20:00,28.75,28.76,28.65,28.66,231000.0,22.7397,22.7476,22.6606,22.6685,231000.0
2009-11-18 11:30:00,28.66,28.73,28.65,28.72,129400.0,22.6685,22.7239,22.6606,22.716,129400.0
2009-11-18 11:40:00,28.72,28.79,28.72,28.77,105300.0,22.716,22.7714,22.716,22.7555,105300.0
2009-11-18 11:50:00,28.77,28.78,28.74,28.75,92400.0,22.7555,22.7635,22.7318,22.7397,92400.0
2009-11-18 12:00:00,28.75,28.79,28.74,28.78,104200.0,22.7397,22.7714,22.7318,22.7635,104200.0
2009-11-18 12:10:00,28.79,28.8,28.77,28.79,80800.0,22.7714,22.7793,22.7555,22.7714,80800.0
2009-11-18 12:20:00,28.8,28.8,28.71,28.75,144000.0,22.7793,22.7793,22.7081,22.7397,144000.0
2009-11-18 12:30:00,28.74,28.78,28.72,28.78,111500.0,22.7318,22.7635,22.716,22.7635,111500.0
2009-11-18 12:40:00,28.78,28.81,28.77,28.79,111300.0,22.7635,22.7872,22.7555,22.7714,111300.0
2009-11-18 12:50:00,28.79,28.84,28.77,28.79,100900.0,22.7714,22.8109,22.7555,22.7714,100900.0
2009-11-18 13:00:00,28.78,28.8,28.73,28.8,120000.0,22.7635,22.7793,22.7239,22.7793,120000.0
2009-11-18 13:10:00,28.79,28.83,28.75,28.76,165900.0,22.7714,22.803,22.7397,22.7476,165900.0
2009-11-18 13:20:00,28.76,28.81,28.73,28.76,122900.0,22.7476,22.7872,22.7239,22.7476,122900.0
2009-11-18 13:30:00,28.75,28.8,28.75,28.78,120100.0,22.7397,22.7793,22.7397,22.7635,120100.0
2009-11-18 13:40:00,28.78,28.82,28.78,28.8,106200.0,22.7635,22.7951,22.7635,22.7793,106200.0
2009-11-18 13:50:00,28.81,28.83,28.8,28.82,101000.0,22.7872,22.803,22.7793,22.7951,101000.0
2009-11-18 14:00:00,28.82,28.94,28.82,28.92,194900.0,22.7951,22.89,22.7951,22.8742,194900.0
2009-11-18 14:10:00,28.93,29.0,28.93,28.99,137800.0,22.8821,22.9375,22.8821,22.9295,137800.0
2009-11-18 14:20:00,28.99,29.1,28.99,29.1,321300.0,22.9295,23.0166,22.9295,23.0166,321300.0
2009-11-18 14:30:00,29.1,29.11,29.01,29.03,275800.0,23.0166,23.0245,22.9454,22.9612,275800.0
2009-11-18 14:40:00,29.02,29.03,28.89,28.9,173000.0,22.9533,22.9612,22.8505,22.8584,173000.0
2009-11-18 14:50:00,28.9,28.91,28.84,28.87,177600.0,22.8584,22.8663,22.8109,22.8346,177600.0
2009-11-18 15:00:00,28.87,28.88,28.82,28.84,162600.0,22.8346,22.8425,22.7951,22.8109,162600.0
2009-11-18 15:10:00,28.84,28.92,28.84,28.9,180600.0,22.8109,22.8742,22.8109,22.8584,180600.0
2009-11-18 15:20:00,28.9,28.91,28.88,28.88,88300.0,22.8584,22.8663,22.8425,22.8425,88300.0
2009-11-18 15:30:00,28.88,28.88,28.82,28.83,115800.0,22.8425,22.8425,22.7951,22.803,115800.0
2009-11-18 15:40:00,28.83,28.84,28.76,28.81,293300.0,22.803,22.8109,22.7476,22.7872,293300.0
2009-11-18 15:50:00,28.81,28.87,28.79,28.83,581000.0,22.7872,22.8346,22.7714,22.803,581000.0
2009-11-19 09:30:00,28.66,28.71,28.15,28.18,390200.0,22.6685,22.7081,22.2652,22.2889,390200.0
2009-11-19 09:40:00,28.16,28.23,27.87,28.03,387400.0,22.2731,22.3284,22.0437,22.1702,387400.0
2009-11-19 09:50:00,28.03,28.12,27.97,28.07,249900.0,22.1702,22.2414,22.1228,22.2019,249900.0
2009-11-19 10:00:00,28.08,28.25,28.06,28.23,203400.0,22.2098,22.3442,22.194,22.3284,203400.0
2009-11-19 10:10:00,28.24,28.46,28.24,28.44,232200.0,22.3363,22.5103,22.3363,22.4945,232200.0
2009-11-19 10:20:00,28.45,28.62,28.45,28.6,257900.0,22.5024,22.6369,22.5024,22.6211,257900.0
2009-11-19 10:30:00,28.58,28.63,28.45,28.47,142000.0,22.6053,22.6448,22.5024,22.5183,142000.0
2009-11-19 10:40:00,28.47,28.54,28.41,28.49,194400.0,22.5183,22.5736,22.4708,22.5341,194400.0
2009-11-19 10:50:00,28.49,28.49,28.33,28.34,114800.0,22.5341,22.5341,22.4075,22.4154,114800.0
2009-11-19 11:00:00,28.35,28.35,28.2,28.23,150400.0,22.4233,22.4233,22.3047,22.3284,150400.0
2009-11-19 11:10:00,28.23,28.28,28.22,28.23,98800.0,22.3284,22.368,22.3205,22.3284,98800.0
2009-11-19 11:20:00,28.23,28.35,28.22,28.35,131800.0,22.3284,22.4233,22.3205,22.4233,131800.0
2009-11-19 11:30:00,28.34,28.36,28.28,28.34,63000.0,22.4154,22.4313,22.368,22.4154,63000.0
2009-11-19 11:40:00,28.33,28.36,28.33,28.35,66800.0,22.4075,22.4313,22.4075,22.4233,66800.0
2009-11-19 11:50:00,28.34,28.43,28.34,28.43,79900.0,22.4154,22.4866,22.4154,22.4866,79900.0
2009-11-19 12:00:00,28.43,28.46,28.39,28.46,129900.0,22.4866,22.5103,22.455,22.5103,129900.0
2009-11-19 12:10:00,28.45,28.46,28.41,28.46,92900.0,22.5024,22.5103,22.4708,22.5103,92900.0
2009-11-19 12:20:00,28.46,28.49,28.42,28.45,108400.0,22.5103,22.5341,22.4787,22.5024,108400.0
2009-11-19 12:30:00,28.45,28.5,28.45,28.49,61800.0,22.5024,22.542,22.5024,22.5341,61800.0
2009-11-19 12:40:00,28.49,28.5,28.43,28.44,126700.0,22.5341,22.542,22.4866,22.4945,126700.0
2009-11-19 12:50:00,28.45,28.48,28.43,28.46,51600.0,22.5024,22.5262,22.4866,22.5103,51600.0
2009-11-19 13:00:00,28.46,28.48,28.44,28.45,78500.0,22.5103,22.5262,22.4945,22.5024,78500.0
2009-11-19 13:10:00,28.46,28.47,28.39,28.39,117500.0,22.5103,22.5183,22.455,22.455,117500.0
2009-11-19 13:20:00,28.39,28.42,28.37,28.38,43200.0,22.455,22.4787,22.4392,22.4471,43200.0
2009-11-19 13:30:00,28.37,28.41,28.37,28.4,42600.0,22.4392,22.4708,22.4392,22.4629,42600.0
2009-11-19 13:40:00,28.4,28.42,28.38,28.39,83300.0,22.4629,22.4787,22.4471,22.455,83300.0
2009-11-19 13:50:00,28.39,28.42,28.38,28.39,94000.0,22.455,22.4787,22.4471,22.455,94000.0
2009-11-19 14:00:00,28.39,28.4,28.35,28.36,80300.0,22.455,22.4629,22.4233,22.4313,80300.0
2009-11-19 14:10:00,28.36,28.44,28.35,28.43,78800.0,22.4313,22.4945,22.4233,22.4866,78800.0
2009-11-19 14:20:00,28.44,28.54,28.43,28.53,140100.0,22.4945,22.5736,22.4866,22.5657,140100.0
2009-11-19 14:30:00,28.53,28.54,28.51,28.51,98300.0,22.5657,22.5736,22.5499,22.5499,98300.0
2009-11-19 14:40:00,28.52,28.56,28.51,28.55,132300.0,22.5578,22.5894,22.5499,22.5815,132300.0
2009-11-19 14:50:00,28.54,28.55,28.51,28.54,170500.0,22.5736,22.5815,22.5499,22.5736,170500.0
2009-11-19 15:00:00,28.55,28.58,28.49,28.54,206700.0,22.5815,22.6053,22.5341,22.5736,206700.0
2009-11-19 15:10:00,28.55,28.59,28.54,28.55,253600.0,22.5815,22.6132,22.5736,22.5815,253600.0
2009-11-19 15:20:00,28.56,28.57,28.51,28.56,157000.0,22.5894,22.5974,22.5499,22.5894,157000.0
2009-11-19 15:30:00,28.56,28.6,28.56,28.59,231300.0,22.5894,22.6211,22.5894,22.6132,231300.0
2009-11-19 15:40:00,28.59,28.71,28.59,28.7,478500.0,22.6132,22.7081,22.6132,22.7002,478500.0
2009-11-19 15:50:00,28.71,28.72,28.61,28.63,727900.0,22.7081,22.716,22.629,22.6448,727900.0
2009-11-20 09:30:00,28.39,28.67,28.02,28.67,1092800.0,22.455,22.6764,22.1623,22.6764,1092800.0
2009-11-20 09:40:00,28.68,28.74,28.58,28.58,289800.0,22.6844,22.7318,22.6053,22.6053,289800.0
2009-11-20 09:50:00,28.58,28.64,28.56,28.56,215700.0,22.6053,22.6527,22.5894,22.5894,215700.0
2009-11-20 10:00:00,28.55,28.71,28.52,28.59,378900.0,22.5815,22.7081,22.5578,22.6132,378900.0
2009-11-20 10:10:00,28.58,28.77,28.55,28.68,298000.0,22.6053,22.7555,22.5815,22.6844,298000.0
2009-11-20 10:20:00,28.69,28.7,28.59,28.6,301500.0,22.6923,22.7002,22.6132,22.6211,301500.0
2009-11-20 10:30:00,28.59,28.69,28.58,28.65,170400.0,22.6132,22.6923,22.6053,22.6606,170400.0
2009-11-20 10:40:00,28.65,28.73,28.64,28.7,343300.0,22.6606,22.7239,22.6527,22.7002,343300.0
2009-11-20 10:50:00,28.69,28.7,28.66,28.67,176400.0,22.6923,22.7002,22.6685,22.6764,176400.0
2009-11-20 11:00:00,28.66,28.71,28.66,28.69,273900.0,22.6685,22.7081,22.6685,22.6923,273900.0
2009-11-20 11:10:00,28.69,28.7,28.65,28.66,118900.0,22.6923,22.7002,22.6606,22.6685,118900.0
2009-11-20 11:20:00,28.65,28.66,28.61,28.62,73300.0,22.6606,22.6685,22.629,22.6369,73300.0
2009-11-20 11:30:00,28.62,28.66,28.6,28.64,158800.0,22.6369,22.6685,22.6211,22.6527,158800.0
2009-11-20 11:40:00,28.64,28.65,28.6,28.64,202500.0,22.6527,22.6606,22.6211,22.6527,202500.0
2009-11-20 11:50:00,28.63,28.65,28.6,28.61,148100.0,22.6448,22.6606,22.6211,22.629,148100.0
2009-11-20 12:00:00,28.62,28.68,28.61,28.68,112800.0,22.6369,22.6844,22.629,22.6844,112800.0
2009-11-20 12:10:00,28.68,28.69,28.62,28.62,82100.0,22.6844,22.6923,22.6369,22.6369,82100.0
2009-11-20 12:20:00,28.62,28.63,28.58,28.61,156100.0,22.6369,22.6448,22.6053,22.629,156100.0
2009-11-20 12:30:00,28.61,28.62,28.58,28.6,145900.0,22.629,22.6369,22.6053,22.6211,145900.0
2009-11-20 12:40:00,28.59,28.62,28.58,28.59,105600.0,22.6132,22.6369,22.6053,22.6132,105600.0
2009-11-20 12:50:00,28.6,28.6,28.57,28.58,93400.0,22.6211,22.6211,22.5974,22.6053,93400.0
2009-11-20 13:00:00,28.58,28.59,28.55,28.56,142100.0,22.6053,22.6132,22.5815,22.5894,142100.0
2009-11-20 13:10:00,28.56,28.58,28.55,28.56,109000.0,22.5894,22.6053,22.5815,22.5894,109000.0
2009-11-20 13:20:00,28.55,28.56,28.52,28.54,122300.0,22.5815,22.5894,22.5578,22.5736,122300.0
2009-11-20 13:30:00,28.54,28.56,28.52,28.56,143600.0,22.5736,22.5894,22.5578,22.5894,143600.0
2009-11-20 13:40:00,28.56,28.64,28.54,28.63,93000.0,22.5894,22.6527,22.5736,22.6448,93000.0
2009-11-20 13:50:00,28.62,28.63,28.55,28.59,132800.0,22.6369,22.6448,22.5815,22.6132,132800.0
2009-11-20 14:00:00,28.59,28.63,28.58,28.63,71900.0,22.6132,22.6448,22.6053,22.6448,71900.0
2009-11-20 14:10:00,28.63,28.67,28.62,28.66,136900.0,22.6448,22.6764,22.6369,22.6685,136900.0
2009-11-20 14:20:00,28.66,28.66,28.61,28.64,118300.0,22.6685,22.6685,22.629,22.6527,118300.0
2009-11-20 14:30:00,28.64,28.67,28.63,28.67,69100.0,22.6527,22.6764,22.6448,22.6764,69100.0
2009-11-20 14:40:00,28.67,28.67,28.56,28.6,167300.0,22.6764,22.6764,22.5894,22.6211,167300.0
2009-11-20 14:50:00,28.6,28.6,28.52,28.52,124500.0,22.6211,22.6211,22.5578,22.5578,124500.0
2009-11-20 15:00:00,28.52,28.56,28.52,28.55,135700.0,22.5578,22.5894,22.5578,22.5815,135700.0
2009-11-20 15:10:00,28.56,28.6,28.55,28.6,91700.0,22.5894,22.6211,22.5815,22.6211,91700.0
2009-11-20 15:20:00,28.6,28.62,28.59,28.61,186500.0,22.6211,22.6369,22.6132,22.629,186500.0
2009-11-20 15:30:00,28.62,28.67,28.6,28.65,524300.0,22.6369,22.6764,22.6211,22.6606,524300.0
2009-11-20 15:40:00,28.65,28.65,28.58,28.58,485100.0,22.6606,22.6606,22.6053,22.6053,485100.0
2009-11-20 15:50:00,28.59,28.6,28.52,28.56,726900.0,22.6132,22.6211,22.5578,22.5894,726900.0
2009-11-23 09:30:00,28.94,29.45,28.93,29.38,733500.0,22.89,23.2934,22.8821,23.238,733500.0
2009-11-23 09:40:00,29.38,29.58,29.38,29.49,721800.0,23.238,23.3962,23.238,23.325,721800.0
2009-11-23 09:50:00,29.48,29.5,29.3,29.35,353800.0,23.3171,23.3329,23.1747,23.2143,353800.0
2009-11-23 10:00:00,29.39,29.44,29.26,29.3,343500.0,23.2459,23.2855,23.1431,23.1747,343500.0
2009-11-23 10:10:00,29.3,29.32,29.18,29.21,270400.0,23.1747,23.1906,23.0798,23.1036,270400.0
2009-11-23 10:20:00,29.21,29.22,29.12,29.16,325800.0,23.1036,23.1115,23.0324,23.064,325800.0
2009-11-23 10:30:00,29.16,29.25,29.11,29.24,286000.0,23.064,23.1352,23.0245,23.1273,286000.0
2009-11-23 10:40:00,29.25,29.3,29.19,29.24,196100.0,23.1352,23.1747,23.0877,23.1273,196100.0
2009-11-23 10:50:00,29.25,29.25,29.19,29.24,165700.0,23.1352,23.1352,23.0877,23.1273,165700.0
2009-11-23 11:00:00,29.24,29.29,29.22,29.29,155700.0,23.1273,23.1668,23.1115,23.1668,155700.0
2009-11-23 11:10:00,29.29,29.29,29.2,29.23,169100.0,23.1668,23.1668,23.0956,23.1194,169100.0
2009-11-23 11:20:00,29.23,29.25,29.18,29.24,232200.0,23.1194,23.1352,23.0798,23.1273,232200.0
2009-11-23 11:30:00,29.24,29.26,29.2,29.23,169900.0,23.1273,23.1431,23.0956,23.1194,169900.0
2009-11-23 11:40:00,29.23,29.25,29.19,29.25,108600.0,23.1194,23.1352,23.0877,23.1352,108600.0
2009-11-23 11:50:00,29.25,29.26,29.14,29.16,243500.0,23.1352,23.1431,23.0482,23.064,243500.0
2009-11-23 12:00:00,29.15,29.16,29.09,29.1,143000.0,23.0561,23.064,23.0086,23.0166,143000.0
2009-11-23 12:10:00,29.11,29.16,29.11,29.14,73700.0,23.0245,23.064,23.0245,23.0482,73700.0
2009-11-23 12:20:00,29.15,29.16,29.14,29.14,107000.0,23.0561,23.064,23.0482,23.0482,107000.0
2009-11-23 12:30:00,29.14,29.17,29.09,29.17,144900.0,23.0482,23.0719,23.0086,23.0719,144900.0
2009-11-23 12:40:00,29.17,29.23,29.14,29.22,124200.0,23.0719,23.1194,23.0482,23.1115,124200.0
2009-11-23 12:50:00,29.22,29.25,29.22,29.25,101300.0,23.1115,23.1352,23.1115,23.1352,101300.0
2009-11-23 13:00:00,29.25,29.25,29.24,29.24,39200.0,23.1352,23.1352,23.1273,23.1273,39200.0
2009-11-23 13:10:00,29.25,29.26,29.2,29.23,138500.0,23.1352,23.1431,23.0956,23.1194,138500.0
2009-11-23 13:20:00,29.23,29.23,29.19,29.19,76100.0,23.1194,23.1194,23.0877,23.0877,76100.0
2009-11-23 13:30:00,29.2,29.21,29.15,29.17,211600.0,23.0956,23.1036,23.0561,23.0719,211600.0
2009-11-23 13:40:00,29.17,29.18,29.11,29.12,137100.0,23.0719,23.0798,23.0245,23.0324,137100.0
2009-11-23 13:50:00,29.11,29.12,29.08,29.08,153200.0,23.0245,23.0324,23.0007,23.0007,153200.0
2009-11-23 14:00:00,29.09,29.12,29.08,29.11,161700.0,23.0086,23.0324,23.0007,23.0245,161700.0
2009-11-23 14:10:00,29.11,29.16,29.11,29.15,180500.0,23.0245,23.064,23.0245,23.0561,180500.0
2009-11-23 14:20:00,29.15,29.19,29.14,29.15,158500.0,23.0561,23.0877,23.0482,23.0561,158500.0
2009-11-23 14:30:00,29.15,29.17,29.13,29.14,259800.0,23.0561,23.0719,23.0403,23.0482,259800.0
2009-11-23 14:40:00,29.13,29.14,29.13,29.13,119800.0,23.0403,23.0482,23.0403,23.0403,119800.0
2009-11-23 14:50:00,29.13,29.14,29.09,29.12,84300.0,23.0403,23.0482,23.0086,23.0324,84300.0
2009-11-23 15:00:00,29.12,29.17,29.11,29.15,287700.0,23.0324,23.0719,23.0245,23.0561,287700.0
2009-11-23 15:10:00,29.15,29.17,29.1,29.12,339600.0,23.0561,23.0719,23.0166,23.0324,339600.0
2009-11-23 15:20:00,29.13,29.15,29.08,29.08,173900.0,23.0403,23.0561,23.0007,23.0007,173900.0
2009-11-23 15:30:00,29.09,29.09,29.02,29.05,203400.0,23.0086,23.0086,22.9533,22.977,203400.0
2009-11-23 15:40:00,29.06,29.07,29.01,29.02,290100.0,22.9849,22.9928,22.9454,22.9533,290100.0
2009-11-23 15:50:00,29.03,29.07,29.01,29.07,878700.0,22.9612,22.9928,22.9454,22.9928,878700.0
2009-11-24 09:30:00,29.33,29.33,28.95,29.22,203500.0,23.1985,23.1985,22.8979,23.1115,203500.0
2009-11-24 09:40:00,29.23,29.33,29.0,29.0,152800.0,23.1194,23.1985,22.9375,22.9375,152800.0
2009-11-24 09:50:00,29.0,29.02,28.88,28.91,298100.0,22.9375,22.9533,22.8425,22.8663,298100.0
2009-11-24 10:00:00,28.9,29.05,28.85,28.9,442800.0,22.8584,22.977,22.8188,22.8584,442800.0
2009-11-24 10:10:00,28.9,29.02,28.88,29.0,259600.0,22.8584,22.9533,22.8425,22.9375,259600.0
2009-11-24 10:20:00,29.0,29.04,28.91,28.94,156000.0,22.9375,22.9691,22.8663,22.89,156000.0
2009-11-24 10:30:00,28.94,29.08,28.9,29.06,350000.0,22.89,23.0007,22.8584,22.9849,350000.0
2009-11-24 10:40:00,29.06,29.17,29.01,29.15,264400.0,22.9849,23.0719,22.9454,23.0561,264400.0
2009-11-24 10:50:00,29.15,29.25,29.12,29.16,181800.0,23.0561,23.1352,23.0324,23.064,181800.0
2009-11-24 11:00:00,29.16,29.24,29.08,29.22,144100.0,23.064,23.1273,23.0007,23.1115,144100.0
2009-11-24 11:10:00,29.23,29.23,29.13,29.15,168200.0,23.1194,23.1194,23.0403,23.0561,168200.0
2009-11-24 11:20:00,29.15,29.19,29.11,29.15,110400.0,23.0561,23.0877,23.0245,23.0561,110400.0
2009-11-24 11:30:00,29.15,29.23,29.09,29.21,149200.0,23.0561,23.1194,23.0086,23.1036,149200.0
2009-11-24 11:40:00,29.22,29.23,29.17,29.23,68700.0,23.1115,23.1194,23.0719,23.1194,68700.0
2009-11-24 11:50:00,29.23,29.32,29.22,29.29,85300.0,23.1194,23.1906,23.1115,23.1668,85300.0
2009-11-24 12:00:00,29.29,29.3,29.23,29.27,69700.0,23.1668,23.1747,23.1194,23.151,69700.0
2009-11-24 12:10:00,29.28,29.33,29.27,29.3,68900.0,23.1589,23.1985,23.151,23.1747,68900.0
2009-11-24 12:20:00,29.31,29.36,29.3,29.36,56700.0,23.1827,23.2222,23.1747,23.2222,56700.0
2009-11-24 12:30:00,29.36,29.36,29.32,29.35,66400.0,23.2222,23.2222,23.1906,23.2143,66400.0
2009-11-24 12:40:00,29.34,29.35,29.25,29.25,62500.0,23.2064,23.2143,23.1352,23.1352,62500.0
2009-11-24 12:50:00,29.26,29.29,29.25,29.29,63900.0,23.1431,23.1668,23.1352,23.1668,63900.0
2009-11-24 13:00:00,29.29,29.35,29.26,29.34,103500.0,23.1668,23.2143,23.1431,23.2064,103500.0
2009-11-24 13:10:00,29.35,29.48,29.34,29.44,144100.0,23.2143,23.3171,23.2064,23.2855,144100.0
2009-11-24 13:20:00,29.44,29.49,29.4,29.49,128200.0,23.2855,23.325,23.2538,23.325,128200.0
2009-11-24 13:30:00,29.48,29.49,29.47,29.49,61100.0,23.3171,23.325,23.3092,23.325,61100.0
2009-11-24 13:40:00,29.49,29.51,29.48,29.5,198000.0,23.325,23.3408,23.3171,23.3329,198000.0
2009-11-24 13:50:00,29.51,29.58,29.5,29.58,115200.0,23.3408,23.3962,23.3329,23.3962,115200.0
2009-11-24 14:00:00,29.59,29.59,29.5,29.58,131300.0,23.4041,23.4041,23.3329,23.3962,131300.0
2009-11-24 14:10:00,29.59,29.59,29.53,29.54,100200.0,23.4041,23.4041,23.3567,23.3646,100200.0
2009-11-24 14:20:00,29.55,29.59,29.54,29.59,93900.0,23.3725,23.4041,23.3646,23.4041,93900.0
2009-11-24 14:30:00,29.59,29.67,29.58,29.64,205300.0,23.4041,23.4674,23.3962,23.4437,205300.0
2009-11-24 14:40:00,29.64,29.69,29.62,29.64,120300.0,23.4437,23.4832,23.4278,23.4437,120300.0
2009-11-24 14:50:00,29.65,29.65,29.6,29.62,96900.0,23.4516,23.4516,23.412,23.4278,96900.0
2009-11-24 15:00:00,29.62,29.62,29.57,29.6,141800.0,23.4278,23.4278,23.3883,23.412,141800.0
2009-11-24 15:10:00,29.6,29.63,29.57,29.58,164300.0,23.412,23.4358,23.3883,23.3962,164300.0
2009-11-24 15:20:00,29.58,29.61,29.56,29.58,174300.0,23.3962,23.4199,23.3804,23.3962,174300.0
2009-11-24 15:30:00,29.58,29.59,29.53,29.54,236100.0,23.3962,23.4041,23.3567,23.3646,236100.0
2009-11-24 15:40:00,29.54,29.55,29.53,29.54,265600.0,23.3646,23.3725,23.3567,23.3646,265600.0
2009-11-24 15:50:00,29.53,29.55,29.52,29.55,657900.0,23.3567,23.3725,23.3488,23.3725,657900.0
2009-11-25 09:30:00,29.58,29.66,29.55,29.59,248300.0,23.3962,23.4595,23.3725,23.4041,248300.0
2009-11-25 09:40:00,29.59,29.69,29.56,29.6,246600.0,23.4041,23.4832,23.3804,23.412,246600.0
2009-11-25 09:50:00,29.61,29.71,29.58,29.71,156400.0,23.4199,23.499,23.3962,23.499,156400.0
2009-11-25 10:00:00,29.71,29.74,29.66,29.68,246700.0,23.499,23.5228,23.4595,23.4753,246700.0
2009-11-25 10:10:00,29.69,29.74,29.65,29.73,179100.0,23.4832,23.5228,23.4516,23.5149,179100.0
2009-11-25 10:20:00,29.73,29.74,29.6,29.65,249500.0,23.5149,23.5228,23.412,23.4516,249500.0
2009-11-25 10:30:00,29.66,29.7,29.59,29.6,528200.0,23.4595,23.4911,23.4041,23.412,528200.0
2009-11-25 10:40:00,29.6,29.63,29.57,29.57,463000.0,23.412,23.4358,23.3883,23.3883,463000.0
2009-11-25 10:50:00,29.58,29.58,29.5,29.51,154000.0,23.3962,23.3962,23.3329,23.3408,154000.0
2009-11-25 11:00:00,29.51,29.61,29.5,29.6,179600.0,23.3408,23.4199,23.3329,23.412,179600.0
2009-11-25 11:10:00,29.6,29.6,29.54,29.57,101800.0,23.412,23.412,23.3646,23.3883,101800.0
2009-11-25 11:20:00,29.58,29.58,29.54,29.56,68700.0,23.3962,23.3962,23.3646,23.3804,68700.0
2009-11-25 11:30:00,29.56,29.57,29.5,29.51,103800.0,23.3804,23.3883,23.3329,23.3408,103800.0
2009-11-25 11:40:00,29.51,29.54,29.49,29.49,155200.0,23.3408,23.3646,23.325,23.325,155200.0
2009-11-25 11:50:00,29.5,29.5,29.42,29.43,166400.0,23.3329,23.3329,23.2697,23.2776,166400.0
2009-11-25 12:00:00,29.44,29.47,29.39,29.39,200600.0,23.2855,23.3092,23.2459,23.2459,200600.0
2009-11-25 12:10:00,29.39,29.46,29.39,29.46,117900.0,23.2459,23.3013,23.2459,23.3013,117900.0
2009-11-25 12:20:00,29.45,29.47,29.41,29.44,120800.0,23.2934,23.3092,23.2617,23.2855,120800.0
2009-11-25 12:30:00,29.44,29.45,29.39,29.4,189000.0,23.2855,23.2934,23.2459,23.2538,189000.0
2009-11-25 12:40:00,29.39,29.42,29.39,29.4,110700.0,23.2459,23.2697,23.2459,23.2538,110700.0
2009-11-25 12:50:00,29.41,29.43,29.39,29.43,114300.0,23.2617,23.2776,23.2459,23.2776,114300.0
2009-11-25 13:00:00,29.42,29.46,29.42,29.45,68800.0,23.2697,23.3013,23.2697,23.2934,68800.0
2009-11-25 13:10:00,29.44,29.45,29.42,29.42,122200.0,23.2855,23.2934,23.2697,23.2697,122200.0
2009-11-25 13:20:00,29.43,29.43,29.4,29.41,283900.0,23.2776,23.2776,23.2538,23.2617,283900.0
2009-11-25 13:30:00,29.41,29.41,29.37,29.4,175000.0,23.2617,23.2617,23.2301,23.2538,175000.0
2009-11-25 13:40:00,29.4,29.42,29.4,29.41,184000.0,23.2538,23.2697,23.2538,23.2617,184000.0
2009-11-25 13:50:00,29.41,29.49,29.4,29.45,225300.0,23.2617,23.325,23.2538,23.2934,225300.0
2009-11-25 14:00:00,29.45,29.48,29.45,29.46,135400.0,23.2934,23.3171,23.2934,23.3013,135400.0
2009-11-25 14:10:00,29.46,29.46,29.44,29.45,137300.0,23.3013,23.3013,23.2855,23.2934,137300.0
2009-11-25 14:20:00,29.44,29.51,29.44,29.5,244400.0,23.2855,23.3408,23.2855,23.3329,244400.0
2009-11-25 14:30:00,29.51,29.51,29.49,29.5,123100.0,23.3408,23.3408,23.325,23.3329,123100.0
2009-11-25 14:40:00,29.5,29.53,29.49,29.53,219600.0,23.3329,23.3567,23.325,23.3567,219600.0
2009-11-25 14:50:00,29.53,29.54,29.52,29.54,119600.0,23.3567,23.3646,23.3488,23.3646,119600.0
2009-11-25 15:00:00,29.54,29.54,29.5,29.5,118200.0,23.3646,23.3646,23.3329,23.3329,118200.0
2009-11-25 15:10:00,29.51,29.51,29.49,29.5,166900.0,23.3408,23.3408,23.325,23.3329,166900.0
2009-11-25 15:20:00,29.5,29.51,29.48,29.49,187400.0,23.3329,23.3408,23.3171,23.325,187400.0
2009-11-25 15:30:00,29.49,29.54,29.48,29.5,461600.0,23.325,23.3646,23.3171,23.3329,461600.0
2009-11-25 15:40:00,29.49,29.54,29.49,29.51,169100.0,23.325,23.3646,23.325,23.3408,169100.0
2009-11-25 15:50:00,29.51,29.54,29.49,29.51,501800.0,23.3408,23.3646,23.325,23.3408,501800.0
2009-11-27 09:30:00,28.98,29.39,28.7,28.82,385700.0,22.9216,23.2459,22.7002,22.7951,385700.0
2009-11-27 09:40:00,28.82,29.27,28.79,29.23,414400.0,22.7951,23.151,22.7714,23.1194,414400.0
2009-11-27 09:50:00,29.21,29.37,29.17,29.25,275000.0,23.1036,23.2301,23.0719,23.1352,275000.0
2009-11-27 10:00:00,29.25,29.5,29.23,29.42,353700.0,23.1352,23.3329,23.1194,23.2697,353700.0
2009-11-27 10:10:00,29.43,29.49,29.35,29.38,188300.0,23.2776,23.325,23.2143,23.238,188300.0
2009-11-27 10:20:00,29.39,29.44,29.32,29.33,134500.0,23.2459,23.2855,23.1906,23.1985,134500.0
2009-11-27 10:30:00,29.33,29.47,29.29,29.45,105300.0,23.1985,23.3092,23.1668,23.2934,105300.0
2009-11-27 10:40:00,29.45,29.56,29.41,29.41,121600.0,23.2934,23.3804,23.2617,23.2617,121600.0
2009-11-27 10:50:00,29.41,29.51,29.41,29.5,164300.0,23.2617,23.3408,23.2617,23.3329,164300.0
2009-11-27 11:00:00,29.5,29.63,29.47,29.5,354700.0,23.3329,23.4358,23.3092,23.3329,354700.0
2009-11-27 11:10:00,29.5,29.53,29.44,29.44,133900.0,23.3329,23.3567,23.2855,23.2855,133900.0
2009-11-27 11:20:00,29.44,29.5,29.41,29.49,119500.0,23.2855,23.3329,23.2617,23.325,119500.0
2009-11-27 11:30:00,29.48,29.53,29.45,29.48,106300.0,23.3171,23.3567,23.2934,23.3171,106300.0
2009-11-27 11:40:00,29.48,29.55,29.45,29.46,164300.0,23.3171,23.3725,23.2934,23.3013,164300.0
2009-11-27 11:50:00,29.47,29.55,29.47,29.52,162900.0,23.3092,23.3725,23.3092,23.3488,162900.0
2009-11-27 12:00:00,29.52,29.53,29.42,29.46,209600.0,23.3488,23.3567,23.2697,23.3013,209600.0
2009-11-27 12:10:00,29.47,29.5,29.45,29.5,96300.0,23.3092,23.3329,23.2934,23.3329,96300.0
2009-11-27 12:20:00,29.5,29.5,29.41,29.44,186000.0,23.3329,23.3329,23.2617,23.2855,186000.0
2009-11-27 12:30:00,29.47,29.51,29.43,29.47,221800.0,23.3092,23.3408,23.2776,23.3092,221800.0
2009-11-27 12:40:00,29.48,29.64,29.47,29.58,245900.0,23.3171,23.4437,23.3092,23.3962,245900.0
2009-11-27 12:50:00,29.58,29.61,29.43,29.47,454000.0,23.3962,23.4199,23.2776,23.3092,454000.0
2009-11-30 09:30:00,29.44,29.49,28.95,28.96,310800.0,23.2855,23.325,22.8979,22.9058,310800.0
2009-11-30 09:40:00,28.95,29.12,28.9,29.03,455900.0,22.8979,23.0324,22.8584,22.9612,455900.0
2009-11-30 09:50:00,29.02,29.16,28.96,29.09,280900.0,22.9533,23.064,22.9058,23.0086,280900.0
2009-11-30 10:00:00,29.08,29.1,29.0,29.05,250600.0,23.0007,23.0166,22.9375,22.977,250600.0
2009-11-30 10:10:00,29.06,29.09,29.0,29.07,291700.0,22.9849,23.0086,22.9375,22.9928,291700.0
2009-11-30 10:20:00,29.06,29.11,29.01,29.1,228100.0,22.9849,23.0245,22.9454,23.0166,228100.0
2009-11-30 10:30:00,29.09,29.14,29.06,29.12,527700.0,23.0086,23.0482,22.9849,23.0324,527700.0
2009-11-30 10:40:00,29.12,29.25,29.1,29.15,290200.0,23.0324,23.1352,23.0166,23.0561,290200.0
2009-11-30 10:50:00,29.17,29.22,29.15,29.21,272500.0,23.0719,23.1115,23.0561,23.1036,272500.0
2009-11-30 11:00:00,29.21,29.22,29.03,29.1,360100.0,23.1036,23.1115,22.9612,23.0166,360100.0
2009-11-30 11:10:00,29.09,29.22,28.94,28.95,324100.0,23.0086,23.1115,22.89,22.8979,324100.0
2009-11-30 11:20:00,28.96,29.02,28.92,28.93,190100.0,22.9058,22.9533,22.8742,22.8821,190100.0
2009-11-30 11:30:00,28.92,28.94,28.86,28.9,249500.0,22.8742,22.89,22.8267,22.8584,249500.0
2009-11-30 11:40:00,28.9,28.94,28.83,28.83,149800.0,22.8584,22.89,22.803,22.803,149800.0
2009-11-30 11:50:00,28.83,28.84,28.75,28.77,151100.0,22.803,22.8109,22.7397,22.7555,151100.0
2009-11-30 12:00:00,28.77,28.83,28.76,28.82,90100.0,22.7555,22.803,22.7476,22.7951,90100.0
2009-11-30 12:10:00,28.82,28.84,28.78,28.8,137500.0,22.7951,22.8109,22.7635,22.7793,137500.0
2009-11-30 12:20:00,28.81,28.81,28.76,28.77,74900.0,22.7872,22.7872,22.7476,22.7555,74900.0
2009-11-30 12:30:00,28.77,28.77,28.7,28.75,285100.0,22.7555,22.7555,22.7002,22.7397,285100.0
2009-11-30 12:40:00,28.75,28.76,28.72,28.73,254300.0,22.7397,22.7476,22.716,22.7239,254300.0
2009-11-30 12:50:00,28.74,28.75,28.72,28.73,134300.0,22.7318,22.7397,22.716,22.7239,134300.0
2009-11-30 13:00:00,28.73,28.75,28.66,28.66,252700.0,22.7239,22.7397,22.6685,22.6685,252700.0
2009-11-30 13:10:00,28.66,28.69,28.6,28.61,231800.0,22.6685,22.6923,22.6211,22.629,231800.0
2009-11-30 13:20:00,28.61,28.63,28.58,28.6,157000.0,22.629,22.6448,22.6053,22.6211,157000.0
2009-11-30 13:30:00,28.6,28.62,28.55,28.57,215700.0,22.6211,22.6369,22.5815,22.5974,215700.0
2009-11-30 13:40:00,28.58,28.59,28.5,28.55,259200.0,22.6053,22.6132,22.542,22.5815,259200.0
2009-11-30 13:50:00,28.55,28.65,28.55,28.6,240700.0,22.5815,22.6606,22.5815,22.6211,240700.0
2009-11-30 14:00:00,28.6,28.62,28.58,28.59,151200.0,22.6211,22.6369,22.6053,22.6132,151200.0
2009-11-30 14:10:00,28.59,28.68,28.59,28.67,106700.0,22.6132,22.6844,22.6132,22.6764,106700.0
2009-11-30 14:20:00,28.68,28.68,28.59,28.62,185700.0,22.6844,22.6844,22.6132,22.6369,185700.0
2009-11-30 14:30:00,28.61,28.65,28.61,28.63,120400.0,22.629,22.6606,22.629,22.6448,120400.0
2009-11-30 14:40:00,28.64,28.64,28.58,28.58,150200.0,22.6527,22.6527,22.6053,22.6053,150200.0
2009-11-30 14:50:00,28.58,28.59,28.55,28.55,195400.0,22.6053,22.6132,22.5815,22.5815,195400.0
2009-11-30 15:00:00,28.55,28.61,28.55,28.61,189700.0,22.5815,22.629,22.5815,22.629,189700.0
2009-11-30 15:10:00,28.61,28.75,28.6,28.73,359000.0,22.629,22.7397,22.6211,22.7239,359000.0
2009-11-30 15:20:00,28.73,28.75,28.68,28.7,304100.0,22.7239,22.7397,22.6844,22.7002,304100.0
2009-11-30 15:30:00,28.69,28.76,28.69,28.73,479300.0,22.6923,22.7476,22.6923,22.7239,479300.0
2009-11-30 15:40:00,28.73,28.74,28.66,28.72,497000.0,22.7239,22.7318,22.6685,22.716,497000.0
2009-11-30 15:50:00,28.71,28.74,28.66,28.68,1349000.0,22.7081,22.7318,22.6685,22.6844,1349000.0
2009-12-01 09:30:00,29.0,29.15,28.84,29.15,487600.0,22.9375,23.0561,22.8109,23.0561,487600.0
2009-12-01 09:40:00,29.15,29.19,29.0,29.0,472400.0,23.0561,23.0877,22.9375,22.9375,472400.0
2009-12-01 09:50:00,29.01,29.01,28.86,28.87,278700.0,22.9454,22.9454,22.8267,22.8346,278700.0
2009-12-01 10:00:00,28.86,28.96,28.8,28.86,434100.0,22.8267,22.9058,22.7793,22.8267,434100.0
2009-12-01 10:10:00,28.85,28.93,28.82,28.86,192000.0,22.8188,22.8821,22.7951,22.8267,192000.0
2009-12-01 10:20:00,28.89,28.92,28.86,28.9,181000.0,22.8505,22.8742,22.8267,22.8584,181000.0
2009-12-01 10:30:00,28.9,28.9,28.82,28.83,164500.0,22.8584,22.8584,22.7951,22.803,164500.0
2009-12-01 10:40:00,28.83,28.84,28.8,28.81,93600.0,22.803,22.8109,22.7793,22.7872,93600.0
2009-12-01 10:50:00,28.8,28.81,28.74,28.75,204800.0,22.7793,22.7872,22.7318,22.7397,204800.0
2009-12-01 11:00:00,28.75,28.77,28.72,28.74,140900.0,22.7397,22.7555,22.716,22.7318,140900.0
2009-12-01 11:10:00,28.74,28.82,28.73,28.8,207300.0,22.7318,22.7951,22.7239,22.7793,207300.0
2009-12-01 11:20:00,28.8,28.82,28.73,28.74,223400.0,22.7793,22.7951,22.7239,22.7318,223400.0
2009-12-01 11:30:00,28.74,28.76,28.71,28.75,243000.0,22.7318,22.7476,22.7081,22.7397,243000.0
2009-12-01 11:40:00,28.75,28.76,28.74,28.74,170000.0,22.7397,22.7476,22.7318,22.7318,170000.0
2009-12-01 11:50:00,28.75,28.78,28.74,28.78,229000.0,22.7397,22.7635,22.7318,22.7635,229000.0
2009-12-01 12:00:00,28.78,28.8,28.75,28.75,229600.0,22.7635,22.7793,22.7397,22.7397,229600.0
2009-12-01 12:10:00,28.76,28.76,28.73,28.75,194400.0,22.7476,22.7476,22.7239,22.7397,194400.0
2009-12-01 12:20:00,28.74,28.75,28.72,28.75,144800.0,22.7318,22.7397,22.716,22.7397,144800.0
2009-12-01 12:30:00,28.75,28.75,28.72,28.72,195200.0,22.7397,22.7397,22.716,22.716,195200.0
2009-12-01 12:40:00,28.71,28.73,28.71,28.71,83800.0,22.7081,22.7239,22.7081,22.7081,83800.0
2009-12-01 12:50:00,28.71,28.73,28.67,28.68,211600.0,22.7081,22.7239,22.6764,22.6844,211600.0
2009-12-01 13:00:00,28.67,28.71,28.66,28.71,172300.0,22.6764,22.7081,22.6685,22.7081,172300.0
2009-12-01 13:10:00,28.7,28.72,28.69,28.7,220400.0,22.7002,22.716,22.6923,22.7002,220400.0
2009-12-01 13:20:00,28.71,28.74,28.68,28.69,406200.0,22.7081,22.7318,22.6844,22.6923,406200.0
2009-12-01 13:30:00,28.69,28.72,28.68,28.7,228700.0,22.6923,22.716,22.6844,22.7002,228700.0
2009-12-01 13:40:00,28.69,28.7,28.68,28.68,122500.0,22.6923,22.7002,22.6844,22.6844,122500.0
2009-12-01 13:50:00,28.68,28.69,28.64,28.66,159300.0,22.6844,22.6923,22.6527,22.6685,159300.0
2009-12-01 14:00:00,28.67,28.71,28.66,28.66,222200.0,22.6764,22.7081,22.6685,22.6685,222200.0
2009-12-01 14:10:00,28.67,28.67,28.65,28.65,148400.0,22.6764,22.6764,22.6606,22.6606,148400.0
2009-12-01 14:20:00,28.66,28.73,28.65,28.69,165900.0,22.6685,22.7239,22.6606,22.6923,165900.0
2009-12-01 14:30:00,28.68,28.71,28.68,28.7,115800.0,22.6844,22.7081,22.6844,22.7002,115800.0
2009-12-01 14:40:00,28.7,28.72,28.66,28.69,173100.0,22.7002,22.716,22.6685,22.6923,173100.0
2009-12-01 14:50:00,28.69,28.72,28.67,28.69,285700.0,22.6923,22.716,22.6764,22.6923,285700.0
2009-12-01 15:00:00,28.69,28.7,28.65,28.67,222200.0,22.6923,22.7002,22.6606,22.6764,222200.0
2009-12-01 15:10:00,28.67,28.69,28.66,28.69,163800.0,22.6764,22.6923,22.6685,22.6923,163800.0
2009-12-01 15:20:00,28.68,28.73,28.68,28.71,266200.0,22.6844,22.7239,22.6844,22.7081,266200.0
2009-12-01 15:30:00,28.7,28.73,28.68,28.69,199200.0,22.7002,22.7239,22.6844,22.6923,199200.0
2009-12-01 15:40:00,28.69,28.73,28.63,28.72,382500.0,22.6923,22.7239,22.6448,22.716,382500.0
2009-12-01 15:50:00,28.72,28.73,28.68,28.7,635000.0,22.716,22.7239,22.6844,22.7002,635000.0
2009-12-02 09:30:00,28.72,28.8,28.6,28.71,429100.0,22.716,22.7793,22.6211,22.7081,429100.0
2009-12-02 09:40:00,28.72,28.77,28.55,28.55,355900.0,22.716,22.7555,22.5815,22.5815,355900.0
2009-12-02 09:50:00,28.54,28.58,28.32,28.33,793400.0,22.5736,22.6053,22.3996,22.4075,793400.0
2009-12-02 10:00:00,28.34,28.41,28.29,28.38,268600.0,22.4154,22.4708,22.3759,22.4471,268600.0
2009-12-02 10:10:00,28.38,28.5,28.37,28.41,712100.0,22.4471,22.542,22.4392,22.4708,712100.0
2009-12-02 10:20:00,28.4,28.42,28.33,28.36,195900.0,22.4629,22.4787,22.4075,22.4313,195900.0
2009-12-02 10:30:00,28.36,28.38,28.32,28.36,160300.0,22.4313,22.4471,22.3996,22.4313,160300.0
2009-12-02 10:40:00,28.36,28.37,28.24,28.29,260300.0,22.4313,22.4392,22.3363,22.3759,260300.0
2009-12-02 10:50:00,28.29,28.3,28.23,28.27,183400.0,22.3759,22.3838,22.3284,22.3601,183400.0
2009-12-02 11:00:00,28.27,28.32,28.25,28.3,176500.0,22.3601,22.3996,22.3442,22.3838,176500.0
2009-12-02 11:10:00,28.3,28.31,28.27,28.27,195400.0,22.3838,22.3917,22.3601,22.3601,195400.0
2009-12-02 11:20:00,28.27,28.3,28.25,28.29,188500.0,22.3601,22.3838,22.3442,22.3759,188500.0
2009-12-02 11:30:00,28.28,28.31,28.26,28.29,125300.0,22.368,22.3917,22.3522,22.3759,125300.0
2009-12-02 11:40:00,28.28,28.3,28.2,28.2,157700.0,22.368,22.3838,22.3047,22.3047,157700.0
2009-12-02 11:50:00,28.2,28.24,28.18,28.23,60700.0,22.3047,22.3363,22.2889,22.3284,60700.0
2009-12-02 12:00:00,28.23,28.24,28.2,28.22,81200.0,22.3284,22.3363,22.3047,22.3205,81200.0
2009-12-02 12:10:00,28.23,28.24,28.19,28.2,132000.0,22.3284,22.3363,22.2968,22.3047,132000.0
2009-12-02 12:20:00,28.2,28.21,28.16,28.2,252100.0,22.3047,22.3126,22.2731,22.3047,252100.0
2009-12-02 12:30:00,28.2,28.23,28.18,28.21,188900.0,22.3047,22.3284,22.2889,22.3126,188900.0
2009-12-02 12:40:00,28.22,28.23,28.19,28.2,157000.0,22.3205,22.3284,22.2968,22.3047,157000.0
2009-12-02 12:50:00,28.19,28.22,28.19,28.21,107900.0,22.2968,22.3205,22.2968,22.3126,107900.0
2009-12-02 13:00:00,28.2,28.21,28.17,28.19,130300.0,22.3047,22.3126,22.281,22.2968,130300.0
2009-12-02 13:10:00,28.2,28.21,28.17,28.19,220700.0,22.3047,22.3126,22.281,22.2968,220700.0
2009-12-02 13:20:00,28.2,28.22,28.19,28.2,137600.0,22.3047,22.3205,22.2968,22.3047,137600.0
2009-12-02 13:30:00,28.2,28.23,28.19,28.21,215200.0,22.3047,22.3284,22.2968,22.3126,215200.0
2009-12-02 13:40:00,28.21,28.23,28.2,28.23,267100.0,22.3126,22.3284,22.3047,22.3284,267100.0
2009-12-02 13:50:00,28.23,28.25,28.22,28.24,132800.0,22.3284,22.3442,22.3205,22.3363,132800.0
2009-12-02 14:00:00,28.24,28.3,28.22,28.3,361800.0,22.3363,22.3838,22.3205,22.3838,361800.0
2009-12-02 14:10:00,28.29,28.32,28.21,28.26,346100.0,22.3759,22.3996,22.3126,22.3522,346100.0
2009-12-02 14:20:00,28.26,28.27,28.23,28.26,212100.0,22.3522,22.3601,22.3284,22.3522,212100.0
2009-12-02 14:30:00,28.26,28.26,28.22,28.24,370100.0,22.3522,22.3522,22.3205,22.3363,370100.0
2009-12-02 14:40:00,28.24,28.25,28.22,28.22,271500.0,22.3363,22.3442,22.3205,22.3205,271500.0
2009-12-02 14:50:00,28.22,28.25,28.2,28.21,422600.0,22.3205,22.3442,22.3047,22.3126,422600.0
2009-12-02 15:00:00,28.23,28.25,28.21,28.24,370600.0,22.3284,22.3442,22.3126,22.3363,370600.0
2009-12-02 15:10:00,28.23,28.24,28.2,28.23,423500.0,22.3284,22.3363,22.3047,22.3284,423500.0
2009-12-02 15:20:00,28.23,28.29,28.21,28.28,439200.0,22.3284,22.3759,22.3126,22.368,439200.0
2009-12-02 15:30:00,28.28,28.3,28.25,28.3,209200.0,22.368,22.3838,22.3442,22.3838,209200.0
2009-12-02 15:40:00,28.3,28.33,28.28,28.31,471000.0,22.3838,22.4075,22.368,22.3917,471000.0
2009-12-02 15:50:00,28.3,28.31,28.28,28.28,792400.0,22.3838,22.3917,22.368,22.368,792400.0
2009-12-03 09:30:00,28.27,28.46,28.18,28.33,291600.0,22.3601,22.5103,22.2889,22.4075,291600.0
2009-12-03 09:40:00,28.33,28.34,28.14,28.15,332600.0,22.4075,22.4154,22.2572,22.2652,332600.0
2009-12-03 09:50:00,28.15,28.23,28.05,28.06,303900.0,22.2652,22.3284,22.1861,22.194,303900.0
2009-12-03 10:00:00,28.05,28.09,27.83,27.88,599700.0,22.1861,22.2177,22.0121,22.0516,599700.0
2009-12-03 10:10:00,27.88,27.91,27.74,27.79,668800.0,22.0516,22.0753,21.9409,21.9804,668800.0
2009-12-03 10:20:00,27.8,27.86,27.78,27.78,434400.0,21.9883,22.0358,21.9725,21.9725,434400.0
2009-12-03 10:30:00,27.79,27.82,27.69,27.7,420200.0,21.9804,22.0041,21.9013,21.9092,420200.0
2009-12-03 10:40:00,27.7,27.73,27.55,27.59,908700.0,21.9092,21.933,21.7906,21.8222,908700.0
2009-12-03 10:50:00,27.59,27.71,27.58,27.64,378300.0,21.8222,21.9171,21.8143,21.8618,378300.0
2009-12-03 11:00:00,27.64,27.66,27.59,27.6,403800.0,21.8618,21.8776,21.8222,21.8301,403800.0
2009-12-03 11:10:00,27.6,27.66,27.59,27.6,303500.0,21.8301,21.8776,21.8222,21.8301,303500.0
2009-12-03 11:20:00,27.61,27.66,27.59,27.65,266100.0,21.838,21.8776,21.8222,21.8697,266100.0
2009-12-03 11:30:00,27.64,27.65,27.59,27.62,320300.0,21.8618,21.8697,21.8222,21.846,320300.0
2009-12-03 11:40:00,27.62,27.63,27.56,27.56,145500.0,21.846,21.8539,21.7985,21.7985,145500.0
2009-12-03 11:50:00,27.56,27.61,27.56,27.59,205200.0,21.7985,21.838,21.7985,21.8222,205200.0
2009-12-03 12:00:00,27.59,27.61,27.52,27.53,252400.0,21.8222,21.838,21.7669,21.7748,252400.0
2009-12-03 12:10:00,27.53,27.58,27.52,27.57,269900.0,21.7748,21.8143,21.7669,21.8064,269900.0
2009-12-03 12:20:00,27.57,27.57,27.54,27.55,382600.0,21.8064,21.8064,21.7827,21.7906,382600.0
2009-12-03 12:30:00,27.55,27.58,27.53,27.54,354800.0,21.7906,21.8143,21.7748,21.7827,354800.0
2009-12-03 12:40:00,27.55,27.57,27.53,27.54,709300.0,21.7906,21.8064,21.7748,21.7827,709300.0
2009-12-03 12:50:00,27.54,27.54,27.49,27.5,358900.0,21.7827,21.7827,21.7431,21.751,358900.0
2009-12-03 13:00:00,27.5,27.53,27.49,27.51,152100.0,21.751,21.7748,21.7431,21.7589,152100.0
2009-12-03 13:10:00,27.53,27.58,27.52,27.58,259900.0,21.7748,21.8143,21.7669,21.8143,259900.0
2009-12-03 13:20:00,27.58,27.62,27.57,27.58,206000.0,21.8143,21.846,21.8064,21.8143,206000.0
2009-12-03 13:30:00,27.58,27.58,27.5,27.53,139000.0,21.8143,21.8143,21.751,21.7748,139000.0
2009-12-03 13:40:00,27.53,27.61,27.53,27.6,304300.0,21.7748,21.838,21.7748,21.8301,304300.0
2009-12-03 13:50:00,27.61,27.62,27.57,27.57,196900.0,21.838,21.846,21.8064,21.8064,196900.0
2009-12-03 14:00:00,27.58,27.59,27.53,27.53,131300.0,21.8143,21.8222,21.7748,21.7748,131300.0
2009-12-03 14:10:00,27.54,27.6,27.53,27.53,161200.0,21.7827,21.8301,21.7748,21.7748,161200.0
2009-12-03 14:20:00,27.53,27.59,27.53,27.58,160100.0,21.7748,21.8222,21.7748,21.8143,160100.0
2009-12-03 14:30:00,27.59,27.6,27.57,27.6,179600.0,21.8222,21.8301,21.8064,21.8301,179600.0
2009-12-03 14:40:00,27.59,27.6,27.56,27.56,161700.0,21.8222,21.8301,21.7985,21.7985,161700.0
2009-12-03 14:50:00,27.56,27.6,27.52,27.56,327200.0,21.7985,21.8301,21.7669,21.7985,327200.0
2009-12-03 15:00:00,27.57,27.57,27.52,27.55,285400.0,21.8064,21.8064,21.7669,21.7906,285400.0
2009-12-03 15:10:00,27.55,27.55,27.54,27.55,200600.0,21.7906,21.7906,21.7827,21.7906,200600.0
2009-12-03 15:20:00,27.55,27.55,27.54,27.55,392200.0,21.7906,21.7906,21.7827,21.7906,392200.0
2009-12-03 15:30:00,27.54,27.55,27.54,27.54,542400.0,21.7827,21.7906,21.7827,21.7827,542400.0
2009-12-03 15:40:00,27.55,27.55,27.37,27.38,920200.0,21.7906,21.7906,21.6482,21.6561,920200.0
2009-12-03 15:50:00,27.37,27.39,27.3,27.31,1239600.0,21.6482,21.664,21.5928,21.6008,1239600.0
2009-12-04 09:30:00,27.65,27.74,27.48,27.71,669700.0,21.8697,21.9409,21.7352,21.9171,669700.0
2009-12-04 09:40:00,27.71,27.83,27.62,27.74,604100.0,21.9171,22.0121,21.846,21.9409,604100.0
2009-12-04 09:50:00,27.74,27.76,27.6,27.6,643200.0,21.9409,21.9567,21.8301,21.8301,643200.0
2009-12-04 10:00:00,27.61,27.75,27.6,27.74,743900.0,21.838,21.9488,21.8301,21.9409,743900.0
2009-12-04 10:10:00,27.73,27.8,27.65,27.79,412900.0,21.933,21.9883,21.8697,21.9804,412900.0
2009-12-04 10:20:00,27.79,27.98,27.74,27.92,335800.0,21.9804,22.1307,21.9409,22.0832,335800.0
2009-12-04 10:30:00,27.92,27.95,27.84,27.94,206000.0,22.0832,22.107,22.02,22.0991,206000.0
2009-12-04 10:40:00,27.95,28.05,27.93,27.99,538800.0,22.107,22.1861,22.0911,22.1386,538800.0
2009-12-04 10:50:00,27.99,28.0,27.9,27.95,242300.0,22.1386,22.1465,22.0674,22.107,242300.0
2009-12-04 11:00:00,27.95,28.0,27.88,27.94,439300.0,22.107,22.1465,22.0516,22.0991,439300.0
2009-12-04 11:10:00,27.95,27.96,27.87,27.89,197100.0,22.107,22.1149,22.0437,22.0595,197100.0
2009-12-04 11:20:00,27.9,27.92,27.82,27.83,317100.0,22.0674,22.0832,22.0041,22.0121,317100.0
2009-12-04 11:30:00,27.83,27.88,27.79,27.87,365800.0,22.0121,22.0516,21.9804,22.0437,365800.0
2009-12-04 11:40:00,27.87,27.87,27.54,27.55,492200.0,22.0437,22.0437,21.7827,21.7906,492200.0
2009-12-04 11:50:00,27.55,27.56,27.46,27.53,202300.0,21.7906,21.7985,21.7194,21.7748,202300.0
2009-12-04 12:00:00,27.53,27.57,27.51,27.52,92400.0,21.7748,21.8064,21.7589,21.7669,92400.0
2009-12-04 12:10:00,27.53,27.58,27.5,27.54,104600.0,21.7748,21.8143,21.751,21.7827,104600.0
2009-12-04 12:20:00,27.54,27.56,27.48,27.5,137400.0,21.7827,21.7985,21.7352,21.751,137400.0
2009-12-04 12:30:00,27.5,27.58,27.5,27.56,106300.0,21.751,21.8143,21.751,21.7985,106300.0
2009-12-04 12:40:00,27.56,27.6,27.56,27.56,83600.0,21.7985,21.8301,21.7985,21.7985,83600.0
2009-12-04 12:50:00,27.57,27.67,27.56,27.58,108600.0,21.8064,21.8855,21.7985,21.8143,108600.0
2009-12-04 13:00:00,27.58,27.67,27.55,27.67,136500.0,21.8143,21.8855,21.7906,21.8855,136500.0
2009-12-04 13:10:00,27.67,27.69,27.62,27.67,213500.0,21.8855,21.9013,21.846,21.8855,213500.0
2009-12-04 13:20:00,27.68,27.7,27.64,27.66,190100.0,21.8934,21.9092,21.8618,21.8776,190100.0
2009-12-04 13:30:00,27.66,27.68,27.62,27.66,161300.0,21.8776,21.8934,21.846,21.8776,161300.0
2009-12-04 13:40:00,27.67,27.68,27.57,27.58,84400.0,21.8855,21.8934,21.8064,21.8143,84400.0
2009-12-04 13:50:00,27.57,27.58,27.46,27.49,216900.0,21.8064,21.8143,21.7194,21.7431,216900.0
2009-12-04 14:00:00,27.5,27.52,27.36,27.36,158900.0,21.751,21.7669,21.6403,21.6403,158900.0
2009-12-04 14:10:00,27.36,27.4,27.33,27.33,203800.0,21.6403,21.6719,21.6166,21.6166,203800.0
2009-12-04 14:20:00,27.35,27.41,27.3,27.4,167600.0,21.6324,21.6799,21.5928,21.6719,167600.0
2009-12-04 14:30:00,27.4,27.49,27.39,27.49,157800.0,21.6719,21.7431,21.664,21.7431,157800.0
2009-12-04 14:40:00,27.49,27.49,27.38,27.38,137700.0,21.7431,21.7431,21.6561,21.6561,137700.0
2009-12-04 14:50:00,27.39,27.53,27.37,27.5,162900.0,21.664,21.7748,21.6482,21.751,162900.0
2009-12-04 15:00:00,27.49,27.59,27.42,27.52,347700.0,21.7431,21.8222,21.6878,21.7669,347700.0
2009-12-04 15:10:00,27.51,27.56,27.49,27.53,178500.0,21.7589,21.7985,21.7431,21.7748,178500.0
2009-12-04 15:20:00,27.52,27.61,27.5,27.52,249400.0,21.7669,21.838,21.751,21.7669,249400.0
2009-12-04 15:30:00,27.53,27.57,27.47,27.48,278300.0,21.7748,21.8064,21.7273,21.7352,278300.0
2009-12-04 15:40:00,27.47,27.5,27.41,27.47,379100.0,21.7273,21.751,21.6799,21.7273,379100.0
2009-12-04 15:50:00,27.46,27.47,27.4,27.42,621000.0,21.7194,21.7273,21.6719,21.6878,621000.0
2009-12-07 09:30:00,27.53,28.2,27.52,28.19,431200.0,21.7748,22.3047,21.7669,22.2968,431200.0
2009-12-07 09:40:00,28.19,28.4,28.08,28.32,507800.0,22.2968,22.4629,22.2098,22.3996,507800.0
2009-12-07 09:50:00,28.32,28.41,28.26,28.32,483800.0,22.3996,22.4708,22.3522,22.3996,483800.0
2009-12-07 10:00:00,28.32,28.39,28.27,28.32,566000.0,22.3996,22.455,22.3601,22.3996,566000.0
2009-12-07 10:10:00,28.32,28.33,28.24,28.29,305000.0,22.3996,22.4075,22.3363,22.3759,305000.0
2009-12-07 10:20:00,28.29,28.33,28.25,28.26,188400.0,22.3759,22.4075,22.3442,22.3522,188400.0
2009-12-07 10:30:00,28.26,28.3,28.24,28.25,204300.0,22.3522,22.3838,22.3363,22.3442,204300.0
2009-12-07 10:40:00,28.26,28.31,28.25,28.29,318800.0,22.3522,22.3917,22.3442,22.3759,318800.0
2009-12-07 10:50:00,28.28,28.29,28.25,28.26,155800.0,22.368,22.3759,22.3442,22.3522,155800.0
2009-12-07 11:00:00,28.25,28.27,28.24,28.26,220200.0,22.3442,22.3601,22.3363,22.3522,220200.0
2009-12-07 11:10:00,28.25,28.26,28.18,28.2,271500.0,22.3442,22.3522,22.2889,22.3047,271500.0
2009-12-07 11:20:00,28.2,28.29,28.2,28.24,195300.0,22.3047,22.3759,22.3047,22.3363,195300.0
2009-12-07 11:30:00,28.24,28.28,28.22,28.26,154100.0,22.3363,22.368,22.3205,22.3522,154100.0
2009-12-07 11:40:00,28.25,28.36,28.25,28.34,275600.0,22.3442,22.4313,22.3442,22.4154,275600.0
2009-12-07 11:50:00,28.35,28.38,28.35,28.36,181800.0,22.4233,22.4471,22.4233,22.4313,181800.0
2009-12-07 12:00:00,28.37,28.37,28.3,28.31,166000.0,22.4392,22.4392,22.3838,22.3917,166000.0
2009-12-07 12:10:00,28.3,28.31,28.27,28.3,111000.0,22.3838,22.3917,22.3601,22.3838,111000.0
2009-12-07 12:20:00,28.3,28.38,28.3,28.37,196500.0,22.3838,22.4471,22.3838,22.4392,196500.0
2009-12-07 12:30:00,28.38,28.44,28.35,28.43,277400.0,22.4471,22.4945,22.4233,22.4866,277400.0
2009-12-07 12:40:00,28.43,28.45,28.4,28.44,279400.0,22.4866,22.5024,22.4629,22.4945,279400.0
2009-12-07 12:50:00,28.44,28.47,28.42,28.45,303000.0,22.4945,22.5183,22.4787,22.5024,303000.0
2009-12-07 13:00:00,28.45,28.46,28.42,28.43,82500.0,22.5024,22.5103,22.4787,22.4866,82500.0
2009-12-07 13:10:00,28.43,28.46,28.42,28.44,181300.0,22.4866,22.5103,22.4787,22.4945,181300.0
2009-12-07 13:20:00,28.45,28.47,28.42,28.43,277500.0,22.5024,22.5183,22.4787,22.4866,277500.0
2009-12-07 13:30:00,28.43,28.44,28.41,28.41,92600.0,22.4866,22.4945,22.4708,22.4708,92600.0
2009-12-07 13:40:00,28.41,28.42,28.4,28.41,142900.0,22.4708,22.4787,22.4629,22.4708,142900.0
2009-12-07 13:50:00,28.41,28.42,28.39,28.4,139500.0,22.4708,22.4787,22.455,22.4629,139500.0
2009-12-07 14:00:00,28.4,28.41,28.36,28.37,202700.0,22.4629,22.4708,22.4313,22.4392,202700.0
2009-12-07 14:10:00,28.36,28.4,28.36,28.37,269000.0,22.4313,22.4629,22.4313,22.4392,269000.0
2009-12-07 14:20:00,28.37,28.38,28.32,28.33,202000.0,22.4392,22.4471,22.3996,22.4075,202000.0
2009-12-07 14:30:00,28.33,28.33,28.29,28.31,405000.0,22.4075,22.4075,22.3759,22.3917,405000.0
2009-12-07 14:40:00,28.31,28.32,28.25,28.27,234400.0,22.3917,22.3996,22.3442,22.3601,234400.0
2009-12-07 14:50:00,28.26,28.3,28.25,28.29,236000.0,22.3522,22.3838,22.3442,22.3759,236000.0
2009-12-07 15:00:00,28.29,28.32,28.25,28.31,356900.0,22.3759,22.3996,22.3442,22.3917,356900.0
2009-12-07 15:10:00,28.31,28.33,28.29,28.31,173200.0,22.3917,22.4075,22.3759,22.3917,173200.0
2009-12-07 15:20:00,28.31,28.33,28.29,28.32,231100.0,22.3917,22.4075,22.3759,22.3996,231100.0
2009-12-07 15:30:00,28.32,28.36,28.31,28.36,314300.0,22.3996,22.4313,22.3917,22.4313,314300.0
2009-12-07 15:40:00,28.35,28.37,28.33,28.35,576700.0,22.4233,22.4392,22.4075,22.4233,576700.0
2009-12-07 15:50:00,28.36,28.36,28.29,28.3,840600.0,22.4313,22.4313,22.3759,22.3838,840600.0
2009-12-08 09:30:00,28.16,28.26,28.07,28.18,413700.0,22.2731,22.3522,22.2019,22.2889,413700.0
2009-12-08 09:40:00,28.18,28.23,28.09,28.23,593800.0,22.2889,22.3284,22.2177,22.3284,593800.0
2009-12-08 09:50:00,28.24,28.33,28.16,28.21,315700.0,22.3363,22.4075,22.2731,22.3126,315700.0
2009-12-08 10:00:00,28.21,28.42,28.2,28.39,252100.0,22.3126,22.4787,22.3047,22.455,252100.0
2009-12-08 10:10:00,28.39,28.52,28.39,28.44,537400.0,22.455,22.5578,22.455,22.4945,537400.0
2009-12-08 10:20:00,28.44,28.69,28.43,28.68,1413900.0,22.4945,22.6923,22.4866,22.6844,1413900.0
2009-12-08 10:30:00,28.67,28.92,28.65,28.82,1161000.0,22.6764,22.8742,22.6606,22.7951,1161000.0
2009-12-08 10:40:00,28.82,28.82,28.5,28.57,834000.0,22.7951,22.7951,22.542,22.5974,834000.0
2009-12-08 10:50:00,28.57,28.7,28.48,28.49,733900.0,22.5974,22.7002,22.5262,22.5341,733900.0
2009-12-08 11:00:00,28.5,28.68,28.49,28.67,503800.0,22.542,22.6844,22.5341,22.6764,503800.0
2009-12-08 11:10:00,28.67,28.68,28.54,28.63,381100.0,22.6764,22.6844,22.5736,22.6448,381100.0
2009-12-08 11:20:00,28.64,28.65,28.52,28.54,272200.0,22.6527,22.6606,22.5578,22.5736,272200.0
2009-12-08 11:30:00,28.53,28.6,28.48,28.49,159000.0,22.5657,22.6211,22.5262,22.5341,159000.0
2009-12-08 11:40:00,28.49,28.56,28.47,28.55,143600.0,22.5341,22.5894,22.5183,22.5815,143600.0
2009-12-08 11:50:00,28.56,28.59,28.51,28.51,177600.0,22.5894,22.6132,22.5499,22.5499,177600.0
2009-12-08 12:00:00,28.52,28.53,28.47,28.5,190400.0,22.5578,22.5657,22.5183,22.542,190400.0
2009-12-08 12:10:00,28.49,28.51,28.4,28.48,214700.0,22.5341,22.5499,22.4629,22.5262,214700.0
2009-12-08 12:20:00,28.48,28.49,28.45,28.48,107600.0,22.5262,22.5341,22.5024,22.5262,107600.0
2009-12-08 12:30:00,28.48,28.49,28.42,28.45,163800.0,22.5262,22.5341,22.4787,22.5024,163800.0
2009-12-08 12:40:00,28.45,28.51,28.44,28.51,112600.0,22.5024,22.5499,22.4945,22.5499,112600.0
2009-12-08 12:50:00,28.5,28.51,28.44,28.45,278500.0,22.542,22.5499,22.4945,22.5024,278500.0
2009-12-08 13:00:00,28.44,28.45,28.4,28.44,147600.0,22.4945,22.5024,22.4629,22.4945,147600.0
2009-12-08 13:10:00,28.43,28.43,28.29,28.3,188800.0,22.4866,22.4866,22.3759,22.3838,188800.0
2009-12-08 13:20:00,28.29,28.35,28.28,28.35,181300.0,22.3759,22.4233,22.368,22.4233,181300.0
2009-12-08 13:30:00,28.34,28.46,28.34,28.45,193500.0,22.4154,22.5103,22.4154,22.5024,193500.0
2009-12-08 13:40:00,28.45,28.5,28.44,28.49,176200.0,22.5024,22.542,22.4945,22.5341,176200.0
2009-12-08 13:50:00,28.48,28.51,28.45,28.46,237800.0,22.5262,22.5499,22.5024,22.5103,237800.0
2009-12-08 14:00:00,28.45,28.47,28.41,28.47,84800.0,22.5024,22.5183,22.4708,22.5183,84800.0
2009-12-08 14:10:00,28.47,28.5,28.42,28.43,145600.0,22.5183,22.542,22.4787,22.4866,145600.0
2009-12-08 14:20:00,28.42,28.45,28.37,28.44,245300.0,22.4787,22.5024,22.4392,22.4945,245300.0
2009-12-08 14:30:00,28.45,28.52,28.44,28.48,271800.0,22.5024,22.5578,22.4945,22.5262,271800.0
2009-12-08 14:40:00,28.48,28.51,28.47,28.49,1679200.0,22.5262,22.5499,22.5183,22.5341,1679200.0
2009-12-08 14:50:00,28.48,28.49,28.34,28.4,264100.0,22.5262,22.5341,22.4154,22.4629,264100.0
2009-12-08 15:00:00,28.39,28.46,28.38,28.46,268800.0,22.455,22.5103,22.4471,22.5103,268800.0
2009-12-08 15:10:00,28.45,28.47,28.37,28.4,155900.0,22.5024,22.5183,22.4392,22.4629,155900.0
2009-12-08 15:20:00,28.4,28.5,28.4,28.48,298700.0,22.4629,22.542,22.4629,22.5262,298700.0
2009-12-08 15:30:00,28.48,28.49,28.45,28.46,189800.0,22.5262,22.5341,22.5024,22.5103,189800.0
2009-12-08 15:40:00,28.45,28.53,28.45,28.49,543600.0,22.5024,22.5657,22.5024,22.5341,543600.0
2009-12-08 15:50:00,28.49,28.5,28.43,28.43,834800.0,22.5341,22.542,22.4866,22.4866,834800.0
2009-12-09 09:30:00,28.88,29.6,28.8,29.22,2425800.0,22.8425,23.412,22.7793,23.1115,2425800.0
2009-12-09 09:40:00,29.22,29.27,28.87,28.94,1491000.0,23.1115,23.151,22.8346,22.89,1491000.0
2009-12-09 09:50:00,28.94,29.09,28.75,29.08,1012700.0,22.89,23.0086,22.7397,23.0007,1012700.0
2009-12-09 10:00:00,29.08,29.08,28.9,29.0,567900.0,23.0007,23.0007,22.8584,22.9375,567900.0
2009-12-09 10:10:00,28.99,29.13,28.98,29.0,643100.0,22.9295,23.0403,22.9216,22.9375,643100.0
2009-12-09 10:20:00,29.0,29.07,28.9,29.03,486800.0,22.9375,22.9928,22.8584,22.9612,486800.0
2009-12-09 10:30:00,29.03,29.07,28.97,28.99,553700.0,22.9612,22.9928,22.9137,22.9295,553700.0
2009-12-09 10:40:00,29.0,29.07,28.99,29.04,578800.0,22.9375,22.9928,22.9295,22.9691,578800.0
2009-12-09 10:50:00,29.04,29.09,29.0,29.04,430200.0,22.9691,23.0086,22.9375,22.9691,430200.0
2009-12-09 11:00:00,29.04,29.08,29.04,29.06,274600.0,22.9691,23.0007,22.9691,22.9849,274600.0
2009-12-09 11:10:00,29.06,29.07,28.96,28.97,193000.0,22.9849,22.9928,22.9058,22.9137,193000.0
2009-12-09 11:20:00,28.97,29.0,28.94,28.96,313300.0,22.9137,22.9375,22.89,22.9058,313300.0
2009-12-09 11:30:00,28.95,28.96,28.86,28.89,127100.0,22.8979,22.9058,22.8267,22.8505,127100.0
2009-12-09 11:40:00,28.9,28.91,28.81,28.82,351300.0,22.8584,22.8663,22.7872,22.7951,351300.0
2009-12-09 11:50:00,28.81,28.81,28.73,28.74,391200.0,22.7872,22.7872,22.7239,22.7318,391200.0
2009-12-09 12:00:00,28.74,28.74,28.55,28.58,449600.0,22.7318,22.7318,22.5815,22.6053,449600.0
2009-12-09 12:10:00,28.58,28.58,28.42,28.52,381600.0,22.6053,22.6053,22.4787,22.5578,381600.0
2009-12-09 12:20:00,28.53,28.59,28.49,28.58,223600.0,22.5657,22.6132,22.5341,22.6053,223600.0
2009-12-09 12:30:00,28.59,28.61,28.42,28.43,269300.0,22.6132,22.629,22.4787,22.4866,269300.0
2009-12-09 12:40:00,28.44,28.47,28.35,28.43,326900.0,22.4945,22.5183,22.4233,22.4866,326900.0
2009-12-09 12:50:00,28.42,28.5,28.36,28.5,235500.0,22.4787,22.542,22.4313,22.542,235500.0
2009-12-09 13:00:00,28.49,28.52,28.36,28.42,205100.0,22.5341,22.5578,22.4313,22.4787,205100.0
2009-12-09 13:10:00,28.42,28.54,28.4,28.5,202200.0,22.4787,22.5736,22.4629,22.542,202200.0
2009-12-09 13:20:00,28.5,28.5,28.41,28.45,131600.0,22.542,22.542,22.4708,22.5024,131600.0
2009-12-09 13:30:00,28.46,28.5,28.42,28.47,151500.0,22.5103,22.542,22.4787,22.5183,151500.0
2009-12-09 13:40:00,28.47,28.47,28.3,28.34,414900.0,22.5183,22.5183,22.3838,22.4154,414900.0
2009-12-09 13:50:00,28.33,28.37,28.2,28.26,512600.0,22.4075,22.4392,22.3047,22.3522,512600.0
2009-12-09 14:00:00,28.25,28.32,28.24,28.28,196000.0,22.3442,22.3996,22.3363,22.368,196000.0
2009-12-09 14:10:00,28.29,28.29,28.21,28.25,142200.0,22.3759,22.3759,22.3126,22.3442,142200.0
2009-12-09 14:20:00,28.26,28.32,28.13,28.2,279600.0,22.3522,22.3996,22.2493,22.3047,279600.0
2009-12-09 14:30:00,28.2,28.32,28.18,28.28,224500.0,22.3047,22.3996,22.2889,22.368,224500.0
2009-12-09 14:40:00,28.29,28.33,28.24,28.33,211700.0,22.3759,22.4075,22.3363,22.4075,211700.0
2009-12-09 14:50:00,28.33,28.46,28.32,28.45,317000.0,22.4075,22.5103,22.3996,22.5024,317000.0
2009-12-09 15:00:00,28.45,28.51,28.42,28.43,515200.0,22.5024,22.5499,22.4787,22.4866,515200.0
2009-12-09 15:10:00,28.43,28.51,28.42,28.45,317700.0,22.4866,22.5499,22.4787,22.5024,317700.0
2009-12-09 15:20:00,28.45,28.5,28.42,28.43,170600.0,22.5024,22.542,22.4787,22.4866,170600.0
2009-12-09 15:30:00,28.44,28.46,28.36,28.4,327200.0,22.4945,22.5103,22.4313,22.4629,327200.0
2009-12-09 15:40:00,28.4,28.49,28.4,28.48,231200.0,22.4629,22.5341,22.4629,22.5262,231200.0
2009-12-09 15:50:00,28.48,28.52,28.48,28.49,1308800.0,22.5262,22.5578,22.5262,22.5341,1308800.0
2009-12-10 09:30:00,28.72,29.25,28.54,29.24,917300.0,22.716,23.1352,22.5736,23.1273,917300.0
2009-12-10 09:40:00,29.23,29.3,29.07,29.19,698300.0,23.1194,23.1747,22.9928,23.0877,698300.0
2009-12-10 09:50:00,29.2,29.23,29.13,29.2,559200.0,23.0956,23.1194,23.0403,23.0956,559200.0
2009-12-10 10:00:00,29.2,29.32,29.16,29.3,661400.0,23.0956,23.1906,23.064,23.1747,661400.0
2009-12-10 10:10:00,29.3,29.34,29.16,29.16,294400.0,23.1747,23.2064,23.064,23.064,294400.0
2009-12-10 10:20:00,29.17,29.23,29.14,29.21,284600.0,23.0719,23.1194,23.0482,23.1036,284600.0
2009-12-10 10:30:00,29.22,29.22,29.17,29.2,369100.0,23.1115,23.1115,23.0719,23.0956,369100.0
2009-12-10 10:40:00,29.2,29.32,29.19,29.24,235300.0,23.0956,23.1906,23.0877,23.1273,235300.0
2009-12-10 10:50:00,29.24,29.35,29.24,29.33,332000.0,23.1273,23.2143,23.1273,23.1985,332000.0
2009-12-10 11:00:00,29.32,29.32,29.2,29.23,252700.0,23.1906,23.1906,23.0956,23.1194,252700.0
2009-12-10 11:10:00,29.23,29.38,29.22,29.37,296800.0,23.1194,23.238,23.1115,23.2301,296800.0
2009-12-10 11:20:00,29.38,29.6,29.37,29.55,759800.0,23.238,23.412,23.2301,23.3725,759800.0
2009-12-10 11:30:00,29.56,29.63,29.51,29.6,289300.0,23.3804,23.4358,23.3408,23.412,289300.0
2009-12-10 11:40:00,29.6,29.69,29.58,29.66,349200.0,23.412,23.4832,23.3962,23.4595,349200.0
2009-12-10 11:50:00,29.66,29.67,29.56,29.58,272400.0,23.4595,23.4674,23.3804,23.3962,272400.0
2009-12-10 12:00:00,29.59,29.59,29.48,29.49,453300.0,23.4041,23.4041,23.3171,23.325,453300.0
2009-12-10 12:10:00,29.49,29.54,29.41,29.42,231200.0,23.325,23.3646,23.2617,23.2697,231200.0
2009-12-10 12:20:00,29.42,29.5,29.41,29.43,454200.0,23.2697,23.3329,23.2617,23.2776,454200.0
2009-12-10 12:30:00,29.42,29.52,29.41,29.52,266300.0,23.2697,23.3488,23.2617,23.3488,266300.0
2009-12-10 12:40:00,29.52,29.55,29.51,29.53,149100.0,23.3488,23.3725,23.3408,23.3567,149100.0
2009-12-10 12:50:00,29.53,29.59,29.53,29.59,227000.0,23.3567,23.4041,23.3567,23.4041,227000.0
2009-12-10 13:00:00,29.58,29.63,29.55,29.6,452200.0,23.3962,23.4358,23.3725,23.412,452200.0
2009-12-10 13:10:00,29.6,29.61,29.5,29.52,256900.0,23.412,23.4199,23.3329,23.3488,256900.0
2009-12-10 13:20:00,29.51,29.57,29.51,29.54,159200.0,23.3408,23.3883,23.3408,23.3646,159200.0
2009-12-10 13:30:00,29.55,29.64,29.54,29.64,167400.0,23.3725,23.4437,23.3646,23.4437,167400.0
2009-12-10 13:40:00,29.64,29.72,29.63,29.72,366500.0,23.4437,23.5069,23.4358,23.5069,366500.0
2009-12-10 13:50:00,29.72,29.86,29.72,29.85,450700.0,23.5069,23.6177,23.5069,23.6098,450700.0
2009-12-10 14:00:00,29.84,29.92,29.81,29.92,417600.0,23.6019,23.6651,23.5781,23.6651,417600.0
2009-12-10 14:10:00,29.91,29.97,29.87,29.94,691100.0,23.6572,23.7047,23.6256,23.6809,691100.0
2009-12-10 14:20:00,29.93,29.98,29.88,29.95,469800.0,23.673,23.7126,23.6335,23.6889,469800.0
2009-12-10 14:30:00,29.95,30.12,29.94,30.0,1360300.0,23.6889,23.8233,23.6809,23.7284,1360300.0
2009-12-10 14:40:00,30.0,30.19,29.99,30.18,629600.0,23.7284,23.8787,23.7205,23.8708,629600.0
2009-12-10 14:50:00,30.18,30.48,30.16,30.47,1530000.0,23.8708,24.1081,23.855,24.1002,1530000.0
2009-12-10 15:00:00,30.47,30.47,30.06,30.08,1296300.0,24.1002,24.1002,23.7759,23.7917,1296300.0
2009-12-10 15:10:00,30.08,30.18,30.06,30.13,629700.0,23.7917,23.8708,23.7759,23.8312,629700.0
2009-12-10 15:20:00,30.13,30.15,30.02,30.14,1016800.0,23.8312,23.847,23.7442,23.8391,1016800.0
2009-12-10 15:30:00,30.14,30.45,30.13,30.45,975500.0,23.8391,24.0843,23.8312,24.0843,975500.0
2009-12-10 15:40:00,30.46,30.72,30.41,30.43,2377400.0,24.0922,24.2979,24.0527,24.0685,2377400.0
2009-12-10 15:50:00,30.43,30.44,30.26,30.29,2391200.0,24.0685,24.0764,23.9341,23.9578,2391200.0
2009-12-11 09:30:00,30.43,31.04,30.4,30.75,1824300.0,24.0685,24.551,24.0448,24.3216,1824300.0
2009-12-11 09:40:00,30.75,30.94,30.67,30.83,1649500.0,24.3216,24.4719,24.2583,24.3849,1649500.0
2009-12-11 09:50:00,30.83,30.85,30.5,30.75,1114300.0,24.3849,24.4007,24.1239,24.3216,1114300.0
2009-12-11 10:00:00,30.77,30.8,30.59,30.6,673400.0,24.3374,24.3612,24.1951,24.203,673400.0
2009-12-11 10:10:00,30.6,30.67,30.49,30.58,535700.0,24.203,24.2583,24.116,24.1872,535700.0
2009-12-11 10:20:00,30.59,30.59,30.5,30.52,347000.0,24.1951,24.1951,24.1239,24.1397,347000.0
2009-12-11 10:30:00,30.53,30.64,30.49,30.55,601300.0,24.1476,24.2346,24.116,24.1634,601300.0
2009-12-11 10:40:00,30.54,30.58,30.45,30.52,692700.0,24.1555,24.1872,24.0843,24.1397,692700.0
2009-12-11 10:50:00,30.52,30.67,30.52,30.61,497600.0,24.1397,24.2583,24.1397,24.2109,497600.0
2009-12-11 11:00:00,30.61,30.65,30.57,30.64,329000.0,24.2109,24.2425,24.1792,24.2346,329000.0
2009-12-11 11:10:00,30.64,30.74,30.63,30.72,692800.0,24.2346,24.3137,24.2267,24.2979,692800.0
2009-12-11 11:20:00,30.73,30.73,30.61,30.69,475900.0,24.3058,24.3058,24.2109,24.2742,475900.0
2009-12-11 11:30:00,30.69,30.71,30.62,30.69,241100.0,24.2742,24.29,24.2188,24.2742,241100.0
2009-12-11 11:40:00,30.69,30.69,30.59,30.65,187500.0,24.2742,24.2742,24.1951,24.2425,187500.0
2009-12-11 11:50:00,30.65,30.69,30.61,30.67,166500.0,24.2425,24.2742,24.2109,24.2583,166500.0
2009-12-11 12:00:00,30.67,30.67,30.63,30.66,357400.0,24.2583,24.2583,24.2267,24.2504,357400.0
2009-12-11 12:10:00,30.65,30.69,30.62,30.63,390300.0,24.2425,24.2742,24.2188,24.2267,390300.0
2009-12-11 12:20:00,30.63,30.69,30.61,30.65,612900.0,24.2267,24.2742,24.2109,24.2425,612900.0
2009-12-11 12:30:00,30.65,30.69,30.58,30.64,565600.0,24.2425,24.2742,24.1872,24.2346,565600.0
2009-12-11 12:40:00,30.63,30.64,30.53,30.55,134000.0,24.2267,24.2346,24.1476,24.1634,134000.0
2009-12-11 12:50:00,30.55,30.64,30.55,30.59,130200.0,24.1634,24.2346,24.1634,24.1951,130200.0
2009-12-11 13:00:00,30.59,30.6,30.52,30.53,327500.0,24.1951,24.203,24.1397,24.1476,327500.0
2009-12-11 13:10:00,30.54,30.62,30.53,30.61,228100.0,24.1555,24.2188,24.1476,24.2109,228100.0
2009-12-11 13:20:00,30.62,30.62,30.54,30.55,129000.0,24.2188,24.2188,24.1555,24.1634,129000.0
2009-12-11 13:30:00,30.56,30.59,30.53,30.59,130800.0,24.1713,24.1951,24.1476,24.1951,130800.0
2009-12-11 13:40:00,30.58,30.59,30.46,30.5,251800.0,24.1872,24.1951,24.0922,24.1239,251800.0
2009-12-11 13:50:00,30.51,30.52,30.45,30.45,125300.0,24.1318,24.1397,24.0843,24.0843,125300.0
2009-12-11 14:00:00,30.45,30.48,30.41,30.45,257500.0,24.0843,24.1081,24.0527,24.0843,257500.0
2009-12-11 14:10:00,30.46,30.6,30.46,30.6,204500.0,24.0922,24.203,24.0922,24.203,204500.0
2009-12-11 14:20:00,30.6,30.62,30.56,30.58,247900.0,24.203,24.2188,24.1713,24.1872,247900.0
2009-12-11 14:30:00,30.58,30.6,30.54,30.6,167000.0,24.1872,24.203,24.1555,24.203,167000.0
2009-12-11 14:40:00,30.6,30.61,30.59,30.6,265700.0,24.203,24.2109,24.1951,24.203,265700.0
2009-12-11 14:50:00,30.59,30.6,30.5,30.52,159200.0,24.1951,24.203,24.1239,24.1397,159200.0
2009-12-11 15:00:00,30.51,30.52,30.43,30.43,256500.0,24.1318,24.1397,24.0685,24.0685,256500.0
2009-12-11 15:10:00,30.43,30.47,30.43,30.47,169100.0,24.0685,24.1002,24.0685,24.1002,169100.0
2009-12-11 15:20:00,30.48,30.6,30.47,30.6,287800.0,24.1081,24.203,24.1002,24.203,287800.0
2009-12-11 15:30:00,30.6,30.65,30.58,30.64,455700.0,24.203,24.2425,24.1872,24.2346,455700.0
2009-12-11 15:40:00,30.64,30.65,30.48,30.49,714900.0,24.2346,24.2425,24.1081,24.116,714900.0
2009-12-11 15:50:00,30.49,30.5,30.43,30.47,809800.0,24.116,24.1239,24.0685,24.1002,809800.0
2009-12-14 09:30:00,30.88,31.24,30.76,31.01,1017500.0,24.4244,24.7092,24.3295,24.5273,1017500.0
2009-12-14 09:40:00,31.01,31.09,30.98,31.0,1338300.0,24.5273,24.5905,24.5035,24.5194,1338300.0
2009-12-14 09:50:00,31.0,31.07,30.94,30.99,1268800.0,24.5194,24.5747,24.4719,24.5114,1268800.0
2009-12-14 10:00:00,30.99,31.02,30.97,31.0,723200.0,24.5114,24.5352,24.4956,24.5194,723200.0
2009-12-14 10:10:00,31.0,31.01,30.86,30.93,773400.0,24.5194,24.5273,24.4086,24.464,773400.0
2009-12-14 10:20:00,30.93,31.0,30.9,30.98,687400.0,24.464,24.5194,24.4403,24.5035,687400.0
2009-12-14 10:30:00,30.98,31.06,30.97,31.0,558500.0,24.5035,24.5668,24.4956,24.5194,558500.0
2009-12-14 10:40:00,31.0,31.0,30.93,30.99,268400.0,24.5194,24.5194,24.464,24.5114,268400.0
2009-12-14 10:50:00,30.99,31.01,30.93,30.99,324900.0,24.5114,24.5273,24.464,24.5114,324900.0
2009-12-14 11:00:00,30.98,30.99,30.93,30.95,118200.0,24.5035,24.5114,24.464,24.4798,118200.0
2009-12-14 11:10:00,30.95,31.0,30.94,30.99,211100.0,24.4798,24.5194,24.4719,24.5114,211100.0
2009-12-14 11:20:00,30.99,31.0,30.96,30.99,264400.0,24.5114,24.5194,24.4877,24.5114,264400.0
2009-12-14 11:30:00,30.99,31.01,30.98,31.0,381500.0,24.5114,24.5273,24.5035,24.5194,381500.0
2009-12-14 11:40:00,31.0,31.0,30.98,30.98,205900.0,24.5194,24.5194,24.5035,24.5035,205900.0
2009-12-14 11:50:00,30.98,31.0,30.98,31.0,234600.0,24.5035,24.5194,24.5035,24.5194,234600.0
2009-12-14 12:00:00,31.0,31.0,30.99,31.0,486500.0,24.5194,24.5194,24.5114,24.5194,486500.0
2009-12-14 12:10:00,31.0,31.0,30.94,30.96,278200.0,24.5194,24.5194,24.4719,24.4877,278200.0
2009-12-14 12:20:00,30.96,30.99,30.94,30.99,288200.0,24.4877,24.5114,24.4719,24.5114,288200.0
2009-12-14 12:30:00,30.99,31.02,30.98,31.0,504300.0,24.5114,24.5352,24.5035,24.5194,504300.0
2009-12-14 12:40:00,30.99,31.01,30.97,30.99,631600.0,24.5114,24.5273,24.4956,24.5114,631600.0
2009-12-14 12:50:00,30.99,31.01,30.99,30.99,512100.0,24.5114,24.5273,24.5114,24.5114,512100.0
2009-12-14 13:00:00,30.99,31.01,30.98,31.0,566500.0,24.5114,24.5273,24.5035,24.5194,566500.0
2009-12-14 13:10:00,31.0,31.01,30.97,31.0,471900.0,24.5194,24.5273,24.4956,24.5194,471900.0
2009-12-14 13:20:00,31.0,31.0,30.99,31.0,253600.0,24.5194,24.5194,24.5114,24.5194,253600.0
2009-12-14 13:30:00,30.99,31.01,30.99,30.99,436300.0,24.5114,24.5273,24.5114,24.5114,436300.0
2009-12-14 13:40:00,30.98,31.06,30.98,31.01,922200.0,24.5035,24.5668,24.5035,24.5273,922200.0
2009-12-14 13:50:00,31.01,31.01,30.98,31.0,254600.0,24.5273,24.5273,24.5035,24.5194,254600.0
2009-12-14 14:00:00,30.99,31.0,30.98,30.99,102300.0,24.5114,24.5194,24.5035,24.5114,102300.0
2009-12-14 14:10:00,30.98,30.99,30.98,30.99,123000.0,24.5035,24.5114,24.5035,24.5114,123000.0
2009-12-14 14:20:00,30.99,31.0,30.98,30.99,244400.0,24.5114,24.5194,24.5035,24.5114,244400.0
2009-12-14 14:30:00,30.99,31.0,30.98,30.99,235900.0,24.5114,24.5194,24.5035,24.5114,235900.0
2009-12-14 14:40:00,30.99,30.99,30.98,30.99,106400.0,24.5114,24.5114,24.5035,24.5114,106400.0
2009-12-14 14:50:00,30.99,30.99,30.95,30.97,207700.0,24.5114,24.5114,24.4798,24.4956,207700.0
2009-12-14 15:00:00,30.97,31.0,30.92,31.0,368400.0,24.4956,24.5194,24.4561,24.5194,368400.0
2009-12-14 15:10:00,30.99,31.0,30.99,31.0,380200.0,24.5114,24.5194,24.5114,24.5194,380200.0
2009-12-14 15:20:00,30.99,31.01,30.97,30.97,1008200.0,24.5114,24.5273,24.4956,24.4956,1008200.0
2009-12-14 15:30:00,30.97,31.0,30.96,31.0,493800.0,24.4956,24.5194,24.4877,24.5194,493800.0
2009-12-14 15:40:00,31.0,31.01,30.96,30.97,619000.0,24.5194,24.5273,24.4877,24.4956,619000.0
2009-12-14 15:50:00,30.97,30.98,30.91,30.95,1131100.0,24.4956,24.5035,24.4482,24.4798,1131100.0
2009-12-15 09:30:00,30.9,31.29,30.88,31.26,1048100.0,24.4403,24.7487,24.4244,24.725,1048100.0
2009-12-15 09:40:00,31.27,31.38,31.2,31.24,1264000.0,24.7329,24.8199,24.6775,24.7092,1264000.0
2009-12-15 09:50:00,31.25,31.32,31.25,31.26,972100.0,24.7171,24.7725,24.7171,24.725,972100.0
2009-12-15 10:00:00,31.27,31.3,31.23,31.25,541100.0,24.7329,24.7566,24.7013,24.7171,541100.0
2009-12-15 10:10:00,31.26,31.27,31.11,31.15,1063900.0,24.725,24.7329,24.6064,24.638,1063900.0
2009-12-15 10:20:00,31.15,31.25,31.14,31.19,802500.0,24.638,24.7171,24.6301,24.6696,802500.0
2009-12-15 10:30:00,31.18,31.2,30.95,31.02,742900.0,24.6617,24.6775,24.4798,24.5352,742900.0
2009-12-15 10:40:00,31.03,31.1,30.99,31.05,583400.0,24.5431,24.5984,24.5114,24.5589,583400.0
2009-12-15 10:50:00,31.05,31.09,31.04,31.09,499100.0,24.5589,24.5905,24.551,24.5905,499100.0
2009-12-15 11:00:00,31.09,31.13,31.05,31.05,819300.0,24.5905,24.6222,24.5589,24.5589,819300.0
2009-12-15 11:10:00,31.06,31.2,31.04,31.19,493200.0,24.5668,24.6775,24.551,24.6696,493200.0
2009-12-15 11:20:00,31.18,31.21,31.18,31.19,325700.0,24.6617,24.6855,24.6617,24.6696,325700.0
2009-12-15 11:30:00,31.19,31.23,31.15,31.2,568900.0,24.6696,24.7013,24.638,24.6775,568900.0
2009-12-15 11:40:00,31.2,31.2,31.16,31.2,251800.0,24.6775,24.6775,24.6459,24.6775,251800.0
2009-12-15 11:50:00,31.2,31.21,31.19,31.2,496200.0,24.6775,24.6855,24.6696,24.6775,496200.0
2009-12-15 12:00:00,31.2,31.21,31.14,31.14,230000.0,24.6775,24.6855,24.6301,24.6301,230000.0
2009-12-15 12:10:00,31.15,31.18,31.13,31.15,228300.0,24.638,24.6617,24.6222,24.638,228300.0
2009-12-15 12:20:00,31.15,31.24,31.14,31.2,328300.0,24.638,24.7092,24.6301,24.6775,328300.0
2009-12-15 12:30:00,31.21,31.26,31.2,31.25,428800.0,24.6855,24.725,24.6775,24.7171,428800.0
2009-12-15 12:40:00,31.25,31.25,31.19,31.19,722300.0,24.7171,24.7171,24.6696,24.6696,722300.0
2009-12-15 12:50:00,31.2,31.22,31.19,31.2,375300.0,24.6775,24.6934,24.6696,24.6775,375300.0
2009-12-15 13:00:00,31.2,31.2,31.19,31.2,370700.0,24.6775,24.6775,24.6696,24.6775,370700.0
2009-12-15 13:10:00,31.2,31.2,31.16,31.2,282700.0,24.6775,24.6775,24.6459,24.6775,282700.0
2009-12-15 13:20:00,31.2,31.21,31.19,31.21,422500.0,24.6775,24.6855,24.6696,24.6855,422500.0
2009-12-15 13:30:00,31.21,31.21,31.19,31.2,428900.0,24.6855,24.6855,24.6696,24.6775,428900.0
2009-12-15 13:40:00,31.2,31.26,31.19,31.22,690700.0,24.6775,24.725,24.6696,24.6934,690700.0
2009-12-15 13:50:00,31.22,31.26,31.21,31.25,263800.0,24.6934,24.725,24.6855,24.7171,263800.0
2009-12-15 14:00:00,31.24,31.27,31.21,31.25,780600.0,24.7092,24.7329,24.6855,24.7171,780600.0
2009-12-15 14:10:00,31.25,31.29,31.24,31.27,1039300.0,24.7171,24.7487,24.7092,24.7329,1039300.0
2009-12-15 14:20:00,31.26,31.28,31.23,31.25,956900.0,24.725,24.7408,24.7013,24.7171,956900.0
2009-12-15 14:30:00,31.25,31.3,31.24,31.25,1200800.0,24.7171,24.7566,24.7092,24.7171,1200800.0
2009-12-15 14:40:00,31.25,31.26,31.16,31.25,531000.0,24.7171,24.725,24.6459,24.7171,531000.0
2009-12-15 14:50:00,31.25,31.27,31.2,31.25,504400.0,24.7171,24.7329,24.6775,24.7171,504400.0
2009-12-15 15:00:00,31.25,31.35,31.25,31.27,1021100.0,24.7171,24.7962,24.7171,24.7329,1021100.0
2009-12-15 15:10:00,31.27,31.31,31.26,31.29,1192800.0,24.7329,24.7645,24.725,24.7487,1192800.0
2009-12-15 15:20:00,31.3,31.32,31.26,31.31,1588200.0,24.7566,24.7725,24.725,24.7645,1588200.0
2009-12-15 15:30:00,31.31,31.37,31.26,31.3,1305400.0,24.7645,24.812,24.725,24.7566,1305400.0
2009-12-15 15:40:00,31.3,31.31,31.24,31.25,1258300.0,24.7566,24.7645,24.7092,24.7171,1258300.0
2009-12-15 15:50:00,31.25,31.35,31.24,31.35,1280700.0,24.7171,24.7962,24.7092,24.7962,1280700.0
2009-12-16 09:30:00,31.5,32.0,31.41,31.84,1053300.0,24.9148,25.3103,24.8436,25.1837,1053300.0
2009-12-16 09:40:00,31.83,31.94,31.78,31.86,1608800.0,25.1758,25.2628,25.1363,25.1996,1608800.0
2009-12-16 09:50:00,31.86,31.95,31.85,31.91,898300.0,25.1996,25.2708,25.1917,25.2391,898300.0
2009-12-16 10:00:00,31.91,31.97,31.88,31.95,1271600.0,25.2391,25.2866,25.2154,25.2708,1271600.0
2009-12-16 10:10:00,31.95,32.18,31.94,32.14,2283300.0,25.2708,25.4527,25.2628,25.421,2283300.0
2009-12-16 10:20:00,32.13,32.2,31.97,32.03,1194000.0,25.4131,25.4685,25.2866,25.334,1194000.0
2009-12-16 10:30:00,32.04,32.06,31.96,32.01,769100.0,25.3419,25.3578,25.2787,25.3182,769100.0
2009-12-16 10:40:00,32.01,32.06,31.92,31.99,783600.0,25.3182,25.3578,25.247,25.3024,783600.0
2009-12-16 10:50:00,31.99,32.16,31.98,32.11,813300.0,25.3024,25.4369,25.2945,25.3973,813300.0
2009-12-16 11:00:00,32.12,32.15,32.03,32.11,724600.0,25.4052,25.4289,25.334,25.3973,724600.0
2009-12-16 11:10:00,32.1,32.1,31.95,31.99,1037500.0,25.3894,25.3894,25.2708,25.3024,1037500.0
2009-12-16 11:20:00,31.98,31.99,31.95,31.95,772100.0,25.2945,25.3024,25.2708,25.2708,772100.0
2009-12-16 11:30:00,31.95,31.97,31.81,31.83,362600.0,25.2708,25.2866,25.16,25.1758,362600.0
2009-12-16 11:40:00,31.83,31.95,31.82,31.93,679900.0,25.1758,25.2708,25.1679,25.2549,679900.0
2009-12-16 11:50:00,31.94,31.96,31.83,31.94,636800.0,25.2628,25.2787,25.1758,25.2628,636800.0
2009-12-16 12:00:00,31.94,32.01,31.93,31.95,321200.0,25.2628,25.3182,25.2549,25.2708,321200.0
2009-12-16 12:10:00,31.94,31.98,31.94,31.97,332900.0,25.2628,25.2945,25.2628,25.2866,332900.0
2009-12-16 12:20:00,31.97,32.01,31.89,32.0,1111900.0,25.2866,25.3182,25.2233,25.3103,1111900.0
2009-12-16 12:30:00,32.0,32.16,32.0,32.15,603600.0,25.3103,25.4369,25.3103,25.4289,603600.0
2009-12-16 12:40:00,32.16,32.23,32.07,32.07,631900.0,25.4369,25.4922,25.3657,25.3657,631900.0
2009-12-16 12:50:00,32.07,32.11,32.04,32.05,531100.0,25.3657,25.3973,25.3419,25.3498,531100.0
2009-12-16 13:00:00,32.05,32.08,32.02,32.07,302600.0,25.3498,25.3736,25.3261,25.3657,302600.0
2009-12-16 13:10:00,32.08,32.08,31.99,32.03,508500.0,25.3736,25.3736,25.3024,25.334,508500.0
2009-12-16 13:20:00,32.03,32.06,31.99,32.0,539600.0,25.334,25.3578,25.3024,25.3103,539600.0
2009-12-16 13:30:00,31.99,32.03,31.99,32.0,389900.0,25.3024,25.334,25.3024,25.3103,389900.0
2009-12-16 13:40:00,32.0,32.05,31.98,32.01,347200.0,25.3103,25.3498,25.2945,25.3182,347200.0
2009-12-16 13:50:00,32.01,32.01,31.98,31.99,299100.0,25.3182,25.3182,25.2945,25.3024,299100.0
2009-12-16 14:00:00,31.99,32.02,31.98,31.99,252700.0,25.3024,25.3261,25.2945,25.3024,252700.0
2009-12-16 14:10:00,31.99,32.14,31.91,32.14,290300.0,25.3024,25.421,25.2391,25.421,290300.0
2009-12-16 14:20:00,32.15,32.16,31.99,32.01,797700.0,25.4289,25.4369,25.3024,25.3182,797700.0
2009-12-16 14:30:00,32.01,32.12,32.0,32.11,337700.0,25.3182,25.4052,25.3103,25.3973,337700.0
2009-12-16 14:40:00,32.1,32.26,32.09,32.22,1054900.0,25.3894,25.5159,25.3815,25.4843,1054900.0
2009-12-16 14:50:00,32.22,32.29,32.19,32.26,1288100.0,25.4843,25.5397,25.4606,25.5159,1288100.0
2009-12-16 15:00:00,32.25,32.28,32.23,32.25,1114600.0,25.508,25.5318,25.4922,25.508,1114600.0
2009-12-16 15:10:00,32.26,32.32,32.19,32.24,848500.0,25.5159,25.5634,25.4606,25.5001,848500.0
2009-12-16 15:20:00,32.25,32.28,32.23,32.25,430000.0,25.508,25.5318,25.4922,25.508,430000.0
2009-12-16 15:30:00,32.26,32.27,32.22,32.25,1267700.0,25.5159,25.5239,25.4843,25.508,1267700.0
2009-12-16 15:40:00,32.26,32.26,32.17,32.21,1410200.0,25.5159,25.5159,25.4448,25.4764,1410200.0
2009-12-16 15:50:00,32.21,32.21,32.15,32.21,1378100.0,25.4764,25.4764,25.4289,25.4764,1378100.0
2009-12-17 09:30:00,32.09,32.23,31.82,32.22,666600.0,25.3815,25.4922,25.1679,25.4843,666600.0
2009-12-17 09:40:00,32.22,32.33,32.2,32.3,973700.0,25.4843,25.5713,25.4685,25.5476,973700.0
2009-12-17 09:50:00,32.3,32.31,32.04,32.06,965400.0,25.5476,25.5555,25.3419,25.3578,965400.0
2009-12-17 10:00:00,32.06,32.21,32.06,32.13,494700.0,25.3578,25.4764,25.3578,25.4131,494700.0
2009-12-17 10:10:00,32.13,32.15,32.01,32.03,346000.0,25.4131,25.4289,25.3182,25.334,346000.0
2009-12-17 10:20:00,32.05,32.15,32.02,32.05,628900.0,25.3498,25.4289,25.3261,25.3498,628900.0
2009-12-17 10:30:00,32.06,32.1,32.02,32.02,155800.0,25.3578,25.3894,25.3261,25.3261,155800.0
2009-12-17 10:40:00,32.02,32.13,32.0,32.13,240500.0,25.3261,25.4131,25.3103,25.4131,240500.0
2009-12-17 10:50:00,32.13,32.15,32.06,32.15,278800.0,25.4131,25.4289,25.3578,25.4289,278800.0
2009-12-17 11:00:00,32.15,32.21,32.13,32.15,271800.0,25.4289,25.4764,25.4131,25.4289,271800.0
2009-12-17 11:10:00,32.15,32.19,32.13,32.15,261900.0,25.4289,25.4606,25.4131,25.4289,261900.0
2009-12-17 11:20:00,32.15,32.16,32.1,32.11,173800.0,25.4289,25.4369,25.3894,25.3973,173800.0
2009-12-17 11:30:00,32.1,32.11,31.89,31.92,623300.0,25.3894,25.3973,25.2233,25.247,623300.0
2009-12-17 11:40:00,31.92,31.93,31.75,31.9,452300.0,25.247,25.2549,25.1126,25.2312,452300.0
2009-12-17 11:50:00,31.9,31.99,31.89,31.96,226600.0,25.2312,25.3024,25.2233,25.2787,226600.0
2009-12-17 12:00:00,31.96,32.01,31.93,31.96,209100.0,25.2787,25.3182,25.2549,25.2787,209100.0
2009-12-17 12:10:00,31.96,31.96,31.82,31.85,176400.0,25.2787,25.2787,25.1679,25.1917,176400.0
2009-12-17 12:20:00,31.84,31.84,31.72,31.73,258400.0,25.1837,25.1837,25.0888,25.0967,258400.0
2009-12-17 12:30:00,31.73,31.74,31.6,31.61,167400.0,25.0967,25.1047,24.9939,25.0018,167400.0
2009-12-17 12:40:00,31.62,31.62,31.34,31.34,671900.0,25.0097,25.0097,24.7883,24.7883,671900.0
2009-12-17 12:50:00,31.34,31.46,31.31,31.35,423500.0,24.7883,24.8832,24.7645,24.7962,423500.0
2009-12-17 13:00:00,31.36,31.52,31.35,31.5,200300.0,24.8041,24.9306,24.7962,24.9148,200300.0
2009-12-17 13:10:00,31.5,31.56,31.49,31.51,119100.0,24.9148,24.9623,24.9069,24.9227,119100.0
2009-12-17 13:20:00,31.51,31.61,31.48,31.6,311800.0,24.9227,25.0018,24.899,24.9939,311800.0
2009-12-17 13:30:00,31.6,31.69,31.56,31.68,212000.0,24.9939,25.0651,24.9623,25.0572,212000.0
2009-12-17 13:40:00,31.67,31.68,31.57,31.59,220500.0,25.0493,25.0572,24.9702,24.986,220500.0
2009-12-17 13:50:00,31.58,31.77,31.56,31.75,218200.0,24.9781,25.1284,24.9623,25.1126,218200.0
2009-12-17 14:00:00,31.75,31.93,31.75,31.92,284400.0,25.1126,25.2549,25.1126,25.247,284400.0
2009-12-17 14:10:00,31.91,32.04,31.91,31.91,370400.0,25.2391,25.3419,25.2391,25.2391,370400.0
2009-12-17 14:20:00,31.91,31.97,31.85,31.85,232500.0,25.2391,25.2866,25.1917,25.1917,232500.0
2009-12-17 14:30:00,31.85,31.96,31.8,31.94,237900.0,25.1917,25.2787,25.1521,25.2628,237900.0
2009-12-17 14:40:00,31.93,31.97,31.81,31.83,169500.0,25.2549,25.2866,25.16,25.1758,169500.0
2009-12-17 14:50:00,31.82,31.94,31.82,31.91,146600.0,25.1679,25.2628,25.1679,25.2391,146600.0
2009-12-17 15:00:00,31.9,31.98,31.9,31.96,215400.0,25.2312,25.2945,25.2312,25.2787,215400.0
2009-12-17 15:10:00,31.96,31.97,31.82,31.83,157100.0,25.2787,25.2866,25.1679,25.1758,157100.0
2009-12-17 15:20:00,31.84,31.85,31.74,31.75,296600.0,25.1837,25.1917,25.1047,25.1126,296600.0
2009-12-17 15:30:00,31.75,31.88,31.74,31.87,549100.0,25.1126,25.2154,25.1047,25.2075,549100.0
2009-12-17 15:40:00,31.86,31.96,31.84,31.88,486200.0,25.1996,25.2787,25.1837,25.2154,486200.0
2009-12-17 15:50:00,31.88,31.89,31.83,31.85,748000.0,25.2154,25.2233,25.1758,25.1917,748000.0
2009-12-18 09:30:00,31.88,32.0,31.71,31.92,2218000.0,25.2154,25.3103,25.0809,25.247,2218000.0
2009-12-18 09:40:00,31.92,31.93,31.7,31.77,515800.0,25.247,25.2549,25.073,25.1284,515800.0
2009-12-18 09:50:00,31.77,31.77,31.33,31.42,536300.0,25.1284,25.1284,24.7804,24.8516,536300.0
2009-12-18 10:00:00,31.41,31.55,31.4,31.51,381300.0,24.8436,24.9544,24.8357,24.9227,381300.0
2009-12-18 10:10:00,31.51,31.76,31.5,31.64,551000.0,24.9227,25.1205,24.9148,25.0256,551000.0
2009-12-18 10:20:00,31.64,31.69,31.35,31.42,591600.0,25.0256,25.0651,24.7962,24.8516,591600.0
2009-12-18 10:30:00,31.42,31.6,31.19,31.19,422400.0,24.8516,24.9939,24.6696,24.6696,422400.0
2009-12-18 10:40:00,31.19,31.22,31.08,31.11,378300.0,24.6696,24.6934,24.5826,24.6064,378300.0
2009-12-18 10:50:00,31.11,31.26,31.11,31.26,263300.0,24.6064,24.725,24.6064,24.725,263300.0
2009-12-18 11:00:00,31.26,31.41,31.26,31.27,220900.0,24.725,24.8436,24.725,24.7329,220900.0
2009-12-18 11:10:00,31.28,31.32,31.13,31.26,202500.0,24.7408,24.7725,24.6222,24.725,202500.0
2009-12-18 11:20:00,31.27,31.36,31.23,31.31,203000.0,24.7329,24.8041,24.7013,24.7645,203000.0
2009-12-18 11:30:00,31.31,31.4,31.29,31.36,148800.0,24.7645,24.8357,24.7487,24.8041,148800.0
2009-12-18 11:40:00,31.37,31.39,31.26,31.3,128100.0,24.812,24.8278,24.725,24.7566,128100.0
2009-12-18 11:50:00,31.3,31.4,31.29,31.36,161300.0,24.7566,24.8357,24.7487,24.8041,161300.0
2009-12-18 12:00:00,31.36,31.36,31.2,31.24,173700.0,24.8041,24.8041,24.6775,24.7092,173700.0
2009-12-18 12:10:00,31.24,31.38,31.24,31.37,171600.0,24.7092,24.8199,24.7092,24.812,171600.0
2009-12-18 12:20:00,31.37,31.41,31.34,31.34,115800.0,24.812,24.8436,24.7883,24.7883,115800.0
2009-12-18 12:30:00,31.34,31.53,31.34,31.51,222700.0,24.7883,24.9386,24.7883,24.9227,222700.0
2009-12-18 12:40:00,31.5,31.51,31.39,31.42,104500.0,24.9148,24.9227,24.8278,24.8516,104500.0
2009-12-18 12:50:00,31.41,31.56,31.41,31.55,167500.0,24.8436,24.9623,24.8436,24.9544,167500.0
2009-12-18 13:00:00,31.55,31.6,31.53,31.59,162100.0,24.9544,24.9939,24.9386,24.986,162100.0
2009-12-18 13:10:00,31.6,31.62,31.51,31.57,469400.0,24.9939,25.0097,24.9227,24.9702,469400.0
2009-12-18 13:20:00,31.57,31.66,31.5,31.61,203600.0,24.9702,25.0414,24.9148,25.0018,203600.0
2009-12-18 13:30:00,31.61,31.66,31.6,31.63,207300.0,25.0018,25.0414,24.9939,25.0176,207300.0
2009-12-18 13:40:00,31.64,31.65,31.53,31.54,197900.0,25.0256,25.0335,24.9386,24.9465,197900.0
2009-12-18 13:50:00,31.53,31.54,31.43,31.43,156300.0,24.9386,24.9465,24.8595,24.8595,156300.0
2009-12-18 14:00:00,31.43,31.46,31.38,31.44,232000.0,24.8595,24.8832,24.8199,24.8674,232000.0
2009-12-18 14:10:00,31.43,31.48,31.39,31.41,136000.0,24.8595,24.899,24.8278,24.8436,136000.0
2009-12-18 14:20:00,31.41,31.52,31.41,31.52,128100.0,24.8436,24.9306,24.8436,24.9306,128100.0
2009-12-18 14:30:00,31.51,31.61,31.49,31.59,181100.0,24.9227,25.0018,24.9069,24.986,181100.0
2009-12-18 14:40:00,31.59,31.6,31.49,31.49,204200.0,24.986,24.9939,24.9069,24.9069,204200.0
2009-12-18 14:50:00,31.49,31.5,31.44,31.46,203100.0,24.9069,24.9148,24.8674,24.8832,203100.0
2009-12-18 15:00:00,31.46,31.55,31.43,31.51,220100.0,24.8832,24.9544,24.8595,24.9227,220100.0
2009-12-18 15:10:00,31.52,31.52,31.38,31.44,218900.0,24.9306,24.9306,24.8199,24.8674,218900.0
2009-12-18 15:20:00,31.44,31.49,31.39,31.48,730500.0,24.8674,24.9069,24.8278,24.899,730500.0
2009-12-18 15:30:00,31.48,31.53,31.48,31.5,544700.0,24.899,24.9386,24.899,24.9148,544700.0
2009-12-18 15:40:00,31.5,31.54,31.5,31.5,521200.0,24.9148,24.9465,24.9148,24.9148,521200.0
2009-12-18 15:50:00,31.5,31.58,31.5,31.57,870200.0,24.9148,24.9781,24.9148,24.9702,870200.0
2009-12-21 09:30:00,31.92,33.22,31.85,32.92,2044900.0,25.247,26.2753,25.1917,26.038,2044900.0
2009-12-21 09:40:00,32.92,33.04,32.89,32.99,666000.0,26.038,26.1329,26.0142,26.0933,666000.0
2009-12-21 09:50:00,32.99,33.07,32.82,32.84,877400.0,26.0933,26.1566,25.9589,25.9747,877400.0
2009-12-21 10:00:00,32.84,33.11,32.84,33.1,1160400.0,25.9747,26.1883,25.9747,26.1803,1160400.0
2009-12-21 10:10:00,33.1,33.25,32.98,33.17,1258300.0,26.1803,26.299,26.0854,26.2357,1258300.0
2009-12-21 10:20:00,33.17,33.2,33.06,33.15,514600.0,26.2357,26.2594,26.1487,26.2199,514600.0
2009-12-21 10:30:00,33.15,33.15,33.02,33.03,391100.0,26.2199,26.2199,26.1171,26.125,391100.0
2009-12-21 10:40:00,33.03,33.05,32.92,32.94,623800.0,26.125,26.1408,26.038,26.0538,623800.0
2009-12-21 10:50:00,32.94,32.95,32.85,32.89,707600.0,26.0538,26.0617,25.9826,26.0142,707600.0
2009-12-21 11:00:00,32.89,32.98,32.89,32.91,324700.0,26.0142,26.0854,26.0142,26.0301,324700.0
2009-12-21 11:10:00,32.92,32.95,32.81,32.85,343400.0,26.038,26.0617,25.951,25.9826,343400.0
2009-12-21 11:20:00,32.84,32.85,32.6,32.61,636500.0,25.9747,25.9826,25.7849,25.7928,636500.0
2009-12-21 11:30:00,32.61,32.65,32.51,32.61,675900.0,25.7928,25.8244,25.7137,25.7928,675900.0
2009-12-21 11:40:00,32.6,32.62,32.52,32.57,519000.0,25.7849,25.8007,25.7216,25.7611,519000.0
2009-12-21 11:50:00,32.54,32.57,32.37,32.37,440500.0,25.7374,25.7611,25.6029,25.6029,440500.0
2009-12-21 12:00:00,32.37,32.56,32.36,32.52,373900.0,25.6029,25.7532,25.595,25.7216,373900.0
2009-12-21 12:10:00,32.53,32.55,32.39,32.4,462400.0,25.7295,25.7453,25.6188,25.6267,462400.0
2009-12-21 12:20:00,32.4,32.4,32.16,32.17,535900.0,25.6267,25.6267,25.4369,25.4448,535900.0
2009-12-21 12:30:00,32.16,32.17,31.92,31.93,916700.0,25.4369,25.4448,25.247,25.2549,916700.0
2009-12-21 12:40:00,31.93,32.11,31.93,32.05,500300.0,25.2549,25.3973,25.2549,25.3498,500300.0
2009-12-21 12:50:00,32.04,32.05,31.98,32.0,244500.0,25.3419,25.3498,25.2945,25.3103,244500.0
2009-12-21 13:00:00,32.0,32.08,31.96,32.07,304000.0,25.3103,25.3736,25.2787,25.3657,304000.0
2009-12-21 13:10:00,32.07,32.08,32.03,32.03,277100.0,25.3657,25.3736,25.334,25.334,277100.0
2009-12-21 13:20:00,32.03,32.05,31.98,32.04,277800.0,25.334,25.3498,25.2945,25.3419,277800.0
2009-12-21 13:30:00,32.03,32.11,32.03,32.05,355700.0,25.334,25.3973,25.334,25.3498,355700.0
2009-12-21 13:40:00,32.05,32.06,31.99,32.0,366700.0,25.3498,25.3578,25.3024,25.3103,366700.0
2009-12-21 13:50:00,32.0,32.09,31.99,32.05,531300.0,25.3103,25.3815,25.3024,25.3498,531300.0
2009-12-21 14:00:00,32.06,32.08,32.05,32.07,432000.0,25.3578,25.3736,25.3498,25.3657,432000.0
2009-12-21 14:10:00,32.07,32.11,32.03,32.06,227500.0,25.3657,25.3973,25.334,25.3578,227500.0
2009-12-21 14:20:00,32.06,32.08,32.0,32.02,208200.0,25.3578,25.3736,25.3103,25.3261,208200.0
2009-12-21 14:30:00,32.02,32.06,32.0,32.03,247000.0,25.3261,25.3578,25.3103,25.334,247000.0
2009-12-21 14:40:00,32.04,32.11,32.03,32.04,623400.0,25.3419,25.3973,25.334,25.3419,623400.0
2009-12-21 14:50:00,32.04,32.11,32.02,32.04,617900.0,25.3419,25.3973,25.3261,25.3419,617900.0
2009-12-21 15:00:00,32.03,32.04,32.01,32.03,332600.0,25.334,25.3419,25.3182,25.334,332600.0
2009-12-21 15:10:00,32.03,32.03,31.97,32.02,760300.0,25.334,25.334,25.2866,25.3261,760300.0
2009-12-21 15:20:00,32.02,32.16,32.02,32.14,781200.0,25.3261,25.4369,25.3261,25.421,781200.0
2009-12-21 15:30:00,32.14,32.18,32.07,32.16,712900.0,25.421,25.4527,25.3657,25.4369,712900.0
2009-12-21 15:40:00,32.16,32.17,32.11,32.16,870400.0,25.4369,25.4448,25.3973,25.4369,870400.0
2009-12-21 15:50:00,32.15,32.19,32.08,32.17,1124400.0,25.4289,25.4606,25.3736,25.4448,1124400.0
2009-12-22 09:30:00,32.39,32.49,32.22,32.39,855600.0,25.6188,25.6979,25.4843,25.6188,855600.0
2009-12-22 09:40:00,32.39,32.47,32.18,32.24,671500.0,25.6188,25.682,25.4527,25.5001,671500.0
2009-12-22 09:50:00,32.24,32.29,32.23,32.29,312300.0,25.5001,25.5397,25.4922,25.5397,312300.0
2009-12-22 10:00:00,32.29,32.35,32.22,32.32,317700.0,25.5397,25.5871,25.4843,25.5634,317700.0
2009-12-22 10:10:00,32.33,32.45,32.29,32.35,251000.0,25.5713,25.6662,25.5397,25.5871,251000.0
2009-12-22 10:20:00,32.35,32.4,32.27,32.39,163200.0,25.5871,25.6267,25.5239,25.6188,163200.0
2009-12-22 10:30:00,32.39,32.39,32.24,32.32,294500.0,25.6188,25.6188,25.5001,25.5634,294500.0
2009-12-22 10:40:00,32.32,32.37,32.3,32.32,116100.0,25.5634,25.6029,25.5476,25.5634,116100.0
2009-12-22 10:50:00,32.31,32.42,32.31,32.38,129600.0,25.5555,25.6425,25.5555,25.6109,129600.0
2009-12-22 11:00:00,32.38,32.38,32.29,32.38,117900.0,25.6109,25.6109,25.5397,25.6109,117900.0
2009-12-22 11:10:00,32.38,32.4,32.34,32.4,234900.0,25.6109,25.6267,25.5792,25.6267,234900.0
2009-12-22 11:20:00,32.4,32.4,32.3,32.32,244900.0,25.6267,25.6267,25.5476,25.5634,244900.0
2009-12-22 11:30:00,32.31,32.33,32.28,32.3,149700.0,25.5555,25.5713,25.5318,25.5476,149700.0
2009-12-22 11:40:00,32.3,32.39,32.29,32.31,157400.0,25.5476,25.6188,25.5397,25.5555,157400.0
2009-12-22 11:50:00,32.31,32.35,32.3,32.33,99200.0,25.5555,25.5871,25.5476,25.5713,99200.0
2009-12-22 12:00:00,32.33,32.43,32.31,32.35,256600.0,25.5713,25.6504,25.5555,25.5871,256600.0
2009-12-22 12:10:00,32.35,32.4,32.34,32.36,132700.0,25.5871,25.6267,25.5792,25.595,132700.0
2009-12-22 12:20:00,32.36,32.43,32.35,32.43,176400.0,25.595,25.6504,25.5871,25.6504,176400.0
2009-12-22 12:30:00,32.42,32.42,32.32,32.33,229800.0,25.6425,25.6425,25.5634,25.5713,229800.0
2009-12-22 12:40:00,32.32,32.45,32.29,32.4,407600.0,25.5634,25.6662,25.5397,25.6267,407600.0
2009-12-22 12:50:00,32.4,32.5,32.39,32.44,221500.0,25.6267,25.7058,25.6188,25.6583,221500.0
2009-12-22 13:00:00,32.43,32.44,32.37,32.43,212100.0,25.6504,25.6583,25.6029,25.6504,212100.0
2009-12-22 13:10:00,32.44,32.48,32.43,32.44,111800.0,25.6583,25.69,25.6504,25.6583,111800.0
2009-12-22 13:20:00,32.45,32.45,32.39,32.45,147800.0,25.6662,25.6662,25.6188,25.6662,147800.0
2009-12-22 13:30:00,32.45,32.47,32.44,32.44,148700.0,25.6662,25.682,25.6583,25.6583,148700.0
2009-12-22 13:40:00,32.45,32.47,32.36,32.39,174100.0,25.6662,25.682,25.595,25.6188,174100.0
2009-12-22 13:50:00,32.39,32.51,32.38,32.48,179000.0,25.6188,25.7137,25.6109,25.69,179000.0
2009-12-22 14:00:00,32.47,32.48,32.34,32.39,348100.0,25.682,25.69,25.5792,25.6188,348100.0
2009-12-22 14:10:00,32.4,32.43,32.39,32.4,348400.0,25.6267,25.6504,25.6188,25.6267,348400.0
2009-12-22 14:20:00,32.4,32.41,32.38,32.39,146900.0,25.6267,25.6346,25.6109,25.6188,146900.0
2009-12-22 14:30:00,32.39,32.4,32.32,32.36,212800.0,25.6188,25.6267,25.5634,25.595,212800.0
2009-12-22 14:40:00,32.36,32.42,32.35,32.36,142700.0,25.595,25.6425,25.5871,25.595,142700.0
2009-12-22 14:50:00,32.36,32.37,32.3,32.35,162700.0,25.595,25.6029,25.5476,25.5871,162700.0
2009-12-22 15:00:00,32.35,32.36,32.28,32.28,128900.0,25.5871,25.595,25.5318,25.5318,128900.0
2009-12-22 15:10:00,32.29,32.34,32.28,32.34,148700.0,25.5397,25.5792,25.5318,25.5792,148700.0
2009-12-22 15:20:00,32.34,32.36,32.33,32.36,125900.0,25.5792,25.595,25.5713,25.595,125900.0
2009-12-22 15:30:00,32.35,32.39,32.35,32.36,342500.0,25.5871,25.6188,25.5871,25.595,342500.0
2009-12-22 15:40:00,32.37,32.41,32.36,32.39,306100.0,25.6029,25.6346,25.595,25.6188,306100.0
2009-12-22 15:50:00,32.38,32.39,32.27,32.33,983800.0,25.6109,25.6188,25.5239,25.5713,983800.0
2009-12-23 09:30:00,32.12,32.65,32.12,32.49,568900.0,25.4052,25.8244,25.4052,25.6979,568900.0
2009-12-23 09:40:00,32.49,32.49,32.35,32.44,213600.0,25.6979,25.6979,25.5871,25.6583,213600.0
2009-12-23 09:50:00,32.43,32.45,32.32,32.34,185900.0,25.6504,25.6662,25.5634,25.5792,185900.0
2009-12-23 10:00:00,32.34,32.34,32.13,32.28,243000.0,25.5792,25.5792,25.4131,25.5318,243000.0
2009-12-23 10:10:00,32.29,32.36,32.16,32.19,181100.0,25.5397,25.595,25.4369,25.4606,181100.0
2009-12-23 10:20:00,32.19,32.22,32.08,32.08,205100.0,25.4606,25.4843,25.3736,25.3736,205100.0
2009-12-23 10:30:00,32.09,32.21,32.09,32.19,164800.0,25.3815,25.4764,25.3815,25.4606,164800.0
2009-12-23 10:40:00,32.2,32.2,32.11,32.13,212800.0,25.4685,25.4685,25.3973,25.4131,212800.0
2009-12-23 10:50:00,32.13,32.14,32.05,32.05,147000.0,25.4131,25.421,25.3498,25.3498,147000.0
2009-12-23 11:00:00,32.06,32.11,32.05,32.09,105700.0,25.3578,25.3973,25.3498,25.3815,105700.0
2009-12-23 11:10:00,32.1,32.1,32.0,32.0,226000.0,25.3894,25.3894,25.3103,25.3103,226000.0
2009-12-23 11:20:00,32.01,32.08,32.0,32.07,146600.0,25.3182,25.3736,25.3103,25.3657,146600.0
2009-12-23 11:30:00,32.07,32.07,32.04,32.07,148000.0,25.3657,25.3657,25.3419,25.3657,148000.0
2009-12-23 11:40:00,32.07,32.07,31.94,31.96,304500.0,25.3657,25.3657,25.2628,25.2787,304500.0
2009-12-23 11:50:00,31.96,31.96,31.81,31.83,323300.0,25.2787,25.2787,25.16,25.1758,323300.0
2009-12-23 12:00:00,31.84,31.89,31.82,31.84,154600.0,25.1837,25.2233,25.1679,25.1837,154600.0
2009-12-23 12:10:00,31.84,31.95,31.81,31.9,221000.0,25.1837,25.2708,25.16,25.2312,221000.0
2009-12-23 12:20:00,31.9,31.9,31.86,31.86,93500.0,25.2312,25.2312,25.1996,25.1996,93500.0
2009-12-23 12:30:00,31.86,31.93,31.86,31.93,126600.0,25.1996,25.2549,25.1996,25.2549,126600.0
2009-12-23 12:40:00,31.93,32.01,31.92,31.94,204100.0,25.2549,25.3182,25.247,25.2628,204100.0
2009-12-23 12:50:00,31.95,31.95,31.86,31.87,142900.0,25.2708,25.2708,25.1996,25.2075,142900.0
2009-12-23 13:00:00,31.87,31.91,31.86,31.9,189800.0,25.2075,25.2391,25.1996,25.2312,189800.0
2009-12-23 13:10:00,31.89,31.9,31.86,31.86,147000.0,25.2233,25.2312,25.1996,25.1996,147000.0
2009-12-23 13:20:00,31.86,31.87,31.79,31.79,177900.0,25.1996,25.2075,25.1442,25.1442,177900.0
2009-12-23 13:30:00,31.8,31.83,31.79,31.79,154900.0,25.1521,25.1758,25.1442,25.1442,154900.0
2009-12-23 13:40:00,31.79,31.8,31.75,31.79,225700.0,25.1442,25.1521,25.1126,25.1442,225700.0
2009-12-23 13:50:00,31.8,31.84,31.79,31.84,183600.0,25.1521,25.1837,25.1442,25.1837,183600.0
2009-12-23 14:00:00,31.84,31.85,31.79,31.8,143500.0,25.1837,25.1917,25.1442,25.1521,143500.0
2009-12-23 14:10:00,31.79,31.8,31.75,31.79,188000.0,25.1442,25.1521,25.1126,25.1442,188000.0
2009-12-23 14:20:00,31.78,31.8,31.76,31.79,147700.0,25.1363,25.1521,25.1205,25.1442,147700.0
2009-12-23 14:30:00,31.79,31.85,31.79,31.8,221200.0,25.1442,25.1917,25.1442,25.1521,221200.0
2009-12-23 14:40:00,31.8,31.85,31.79,31.85,104700.0,25.1521,25.1917,25.1442,25.1917,104700.0
2009-12-23 14:50:00,31.85,31.85,31.81,31.81,153900.0,25.1917,25.1917,25.16,25.16,153900.0
2009-12-23 15:00:00,31.82,31.85,31.78,31.82,315500.0,25.1679,25.1917,25.1363,25.1679,315500.0
2009-12-23 15:10:00,31.82,31.83,31.78,31.79,108000.0,25.1679,25.1758,25.1363,25.1442,108000.0
2009-12-23 15:20:00,31.78,31.79,31.74,31.75,221600.0,25.1363,25.1442,25.1047,25.1126,221600.0
2009-12-23 15:30:00,31.74,31.75,31.63,31.63,508400.0,25.1047,25.1126,25.0176,25.0176,508400.0
2009-12-23 15:40:00,31.63,31.64,31.52,31.61,602000.0,25.0176,25.0256,24.9306,25.0018,602000.0
2009-12-23 15:50:00,31.61,31.72,31.6,31.62,1043400.0,25.0018,25.0888,24.9939,25.0097,1043400.0
2009-12-24 09:30:00,31.89,31.9,31.69,31.79,384700.0,25.2233,25.2312,25.0651,25.1442,384700.0
2009-12-24 09:40:00,31.79,31.83,31.66,31.73,267400.0,25.1442,25.1758,25.0414,25.0967,267400.0
2009-12-24 09:50:00,31.73,31.74,31.62,31.66,132300.0,25.0967,25.1047,25.0097,25.0414,132300.0
2009-12-24 10:00:00,31.66,31.72,31.61,31.61,202500.0,25.0414,25.0888,25.0018,25.0018,202500.0
2009-12-24 10:10:00,31.62,31.68,31.6,31.66,163400.0,25.0097,25.0572,24.9939,25.0414,163400.0
2009-12-24 10:20:00,31.66,31.66,31.45,31.51,229800.0,25.0414,25.0414,24.8753,24.9227,229800.0
2009-12-24 10:30:00,31.5,31.5,31.32,31.33,292300.0,24.9148,24.9148,24.7725,24.7804,292300.0
2009-12-24 10:40:00,31.33,31.4,31.26,31.27,287600.0,24.7804,24.8357,24.725,24.7329,287600.0
2009-12-24 10:50:00,31.27,31.38,31.25,31.3,363200.0,24.7329,24.8199,24.7171,24.7566,363200.0
2009-12-24 11:00:00,31.3,31.42,31.29,31.38,204700.0,24.7566,24.8516,24.7487,24.8199,204700.0
2009-12-24 11:10:00,31.38,31.45,31.38,31.45,260400.0,24.8199,24.8753,24.8199,24.8753,260400.0
2009-12-24 11:20:00,31.45,31.52,31.44,31.47,172600.0,24.8753,24.9306,24.8674,24.8911,172600.0
2009-12-24 11:30:00,31.47,31.5,31.46,31.49,123800.0,24.8911,24.9148,24.8832,24.9069,123800.0
2009-12-24 11:40:00,31.49,31.51,31.46,31.47,129200.0,24.9069,24.9227,24.8832,24.8911,129200.0
2009-12-24 11:50:00,31.47,31.47,31.4,31.45,117900.0,24.8911,24.8911,24.8357,24.8753,117900.0
2009-12-24 12:00:00,31.45,31.55,31.44,31.54,202400.0,24.8753,24.9544,24.8674,24.9465,202400.0
2009-12-24 12:10:00,31.54,31.64,31.54,31.62,225500.0,24.9465,25.0256,24.9465,25.0097,225500.0
2009-12-24 12:20:00,31.63,31.66,31.59,31.65,218400.0,25.0176,25.0414,24.986,25.0335,218400.0
2009-12-24 12:30:00,31.66,31.68,31.63,31.67,189700.0,25.0414,25.0572,25.0176,25.0493,189700.0
2009-12-24 12:40:00,31.66,31.67,31.56,31.59,206800.0,25.0414,25.0493,24.9623,24.986,206800.0
2009-12-24 12:50:00,31.59,31.68,31.57,31.65,270900.0,24.986,25.0572,24.9702,25.0335,270900.0
2009-12-28 09:30:00,31.53,31.83,31.45,31.59,223600.0,24.9386,25.1758,24.8753,24.986,223600.0
2009-12-28 09:40:00,31.59,31.64,31.42,31.48,280900.0,24.986,25.0256,24.8516,24.899,280900.0
2009-12-28 09:50:00,31.49,31.5,31.31,31.36,217700.0,24.9069,24.9148,24.7645,24.8041,217700.0
2009-12-28 10:00:00,31.37,31.46,31.33,31.43,164500.0,24.812,24.8832,24.7804,24.8595,164500.0
2009-12-28 10:10:00,31.44,31.45,31.32,31.41,131500.0,24.8674,24.8753,24.7725,24.8436,131500.0
2009-12-28 10:20:00,31.42,31.44,31.32,31.39,157700.0,24.8516,24.8674,24.7725,24.8278,157700.0
2009-12-28 10:30:00,31.39,31.4,31.2,31.28,348900.0,24.8278,24.8357,24.6775,24.7408,348900.0
2009-12-28 10:40:00,31.28,31.31,31.25,31.28,202100.0,24.7408,24.7645,24.7171,24.7408,202100.0
2009-12-28 10:50:00,31.28,31.31,31.26,31.26,125100.0,24.7408,24.7645,24.725,24.725,125100.0
2009-12-28 11:00:00,31.27,31.32,31.25,31.31,235000.0,24.7329,24.7725,24.7171,24.7645,235000.0
2009-12-28 11:10:00,31.3,31.31,31.21,31.21,201900.0,24.7566,24.7645,24.6855,24.6855,201900.0
2009-12-28 11:20:00,31.21,31.22,31.1,31.12,273300.0,24.6855,24.6934,24.5984,24.6143,273300.0
2009-12-28 11:30:00,31.12,31.13,31.08,31.12,245700.0,24.6143,24.6222,24.5826,24.6143,245700.0
2009-12-28 11:40:00,31.11,31.22,31.11,31.21,142000.0,24.6064,24.6934,24.6064,24.6855,142000.0
2009-12-28 11:50:00,31.21,31.23,31.15,31.16,114800.0,24.6855,24.7013,24.638,24.6459,114800.0
2009-12-28 12:00:00,31.16,31.2,31.12,31.2,149500.0,24.6459,24.6775,24.6143,24.6775,149500.0
2009-12-28 12:10:00,31.19,31.28,31.19,31.24,105400.0,24.6696,24.7408,24.6696,24.7092,105400.0
2009-12-28 12:20:00,31.23,31.31,31.22,31.28,161000.0,24.7013,24.7645,24.6934,24.7408,161000.0
2009-12-28 12:30:00,31.27,31.3,31.27,31.29,101000.0,24.7329,24.7566,24.7329,24.7487,101000.0
2009-12-28 12:40:00,31.29,31.32,31.28,31.31,96100.0,24.7487,24.7725,24.7408,24.7645,96100.0
2009-12-28 12:50:00,31.3,31.41,31.3,31.34,113200.0,24.7566,24.8436,24.7566,24.7883,113200.0
2009-12-28 13:00:00,31.34,31.37,31.29,31.36,94900.0,24.7883,24.812,24.7487,24.8041,94900.0
2009-12-28 13:10:00,31.37,31.39,31.34,31.35,61300.0,24.812,24.8278,24.7883,24.7962,61300.0
2009-12-28 13:20:00,31.35,31.36,31.33,31.33,59700.0,24.7962,24.8041,24.7804,24.7804,59700.0
2009-12-28 13:30:00,31.34,31.34,31.23,31.24,146200.0,24.7883,24.7883,24.7013,24.7092,146200.0
2009-12-28 13:40:00,31.23,31.3,31.23,31.28,84800.0,24.7013,24.7566,24.7013,24.7408,84800.0
2009-12-28 13:50:00,31.28,31.3,31.28,31.3,71600.0,24.7408,24.7566,24.7408,24.7566,71600.0
2009-12-28 14:00:00,31.29,31.34,31.29,31.33,191200.0,24.7487,24.7883,24.7487,24.7804,191200.0
2009-12-28 14:10:00,31.33,31.36,31.3,31.32,86600.0,24.7804,24.8041,24.7566,24.7725,86600.0
2009-12-28 14:20:00,31.31,31.36,31.29,31.35,106600.0,24.7645,24.8041,24.7487,24.7962,106600.0
2009-12-28 14:30:00,31.35,31.37,31.31,31.31,133200.0,24.7962,24.812,24.7645,24.7645,133200.0
2009-12-28 14:40:00,31.32,31.35,31.24,31.35,232300.0,24.7725,24.7962,24.7092,24.7962,232300.0
2009-12-28 14:50:00,31.34,31.4,31.33,31.33,214400.0,24.7883,24.8357,24.7804,24.7804,214400.0
2009-12-28 15:00:00,31.33,31.42,31.3,31.41,271300.0,24.7804,24.8516,24.7566,24.8436,271300.0
2009-12-28 15:10:00,31.41,31.41,31.3,31.4,269800.0,24.8436,24.8436,24.7566,24.8357,269800.0
2009-12-28 15:20:00,31.39,31.4,31.3,31.3,314800.0,24.8278,24.8357,24.7566,24.7566,314800.0
2009-12-28 15:30:00,31.3,31.37,31.28,31.36,261900.0,24.7566,24.812,24.7408,24.8041,261900.0
2009-12-28 15:40:00,31.36,31.41,31.35,31.38,412100.0,24.8041,24.8436,24.7962,24.8199,412100.0
2009-12-28 15:50:00,31.37,31.4,31.32,31.4,618500.0,24.812,24.8357,24.7725,24.8357,618500.0
2009-12-29 09:30:00,31.09,31.39,30.98,31.24,606900.0,24.5905,24.8278,24.5035,24.7092,606900.0
2009-12-29 09:40:00,31.25,31.39,31.24,31.28,513100.0,24.7171,24.8278,24.7092,24.7408,513100.0
2009-12-29 09:50:00,31.29,31.35,31.28,31.32,187500.0,24.7487,24.7962,24.7408,24.7725,187500.0
2009-12-29 10:00:00,31.32,31.37,31.28,31.33,318000.0,24.7725,24.812,24.7408,24.7804,318000.0
2009-12-29 10:10:00,31.33,31.46,31.32,31.33,228600.0,24.7804,24.8832,24.7725,24.7804,228600.0
2009-12-29 10:20:00,31.33,31.4,31.33,31.4,277300.0,24.7804,24.8357,24.7804,24.8357,277300.0
2009-12-29 10:30:00,31.39,31.42,31.29,31.3,245900.0,24.8278,24.8516,24.7487,24.7566,245900.0
2009-12-29 10:40:00,31.31,31.31,31.25,31.25,178800.0,24.7645,24.7645,24.7171,24.7171,178800.0
2009-12-29 10:50:00,31.25,31.26,31.13,31.18,306000.0,24.7171,24.725,24.6222,24.6617,306000.0
2009-12-29 11:00:00,31.18,31.25,31.17,31.25,101600.0,24.6617,24.7171,24.6538,24.7171,101600.0
2009-12-29 11:10:00,31.24,31.25,31.16,31.16,83400.0,24.7092,24.7171,24.6459,24.6459,83400.0
2009-12-29 11:20:00,31.16,31.17,31.07,31.08,105900.0,24.6459,24.6538,24.5747,24.5826,105900.0
2009-12-29 11:30:00,31.09,31.11,31.06,31.09,139200.0,24.5905,24.6064,24.5668,24.5905,139200.0
2009-12-29 11:40:00,31.08,31.09,30.94,30.97,177800.0,24.5826,24.5905,24.4719,24.4956,177800.0
2009-12-29 11:50:00,30.96,30.97,30.83,30.89,257900.0,24.4877,24.4956,24.3849,24.4323,257900.0
2009-12-29 12:00:00,30.89,30.99,30.86,30.98,194500.0,24.4323,24.5114,24.4086,24.5035,194500.0
2009-12-29 12:10:00,30.99,31.04,30.99,31.03,181100.0,24.5114,24.551,24.5114,24.5431,181100.0
2009-12-29 12:20:00,31.03,31.1,31.0,31.04,151100.0,24.5431,24.5984,24.5194,24.551,151100.0
2009-12-29 12:30:00,31.04,31.09,31.04,31.09,68400.0,24.551,24.5905,24.551,24.5905,68400.0
2009-12-29 12:40:00,31.09,31.12,31.07,31.09,128200.0,24.5905,24.6143,24.5747,24.5905,128200.0
2009-12-29 12:50:00,31.08,31.09,31.05,31.06,111300.0,24.5826,24.5905,24.5589,24.5668,111300.0
2009-12-29 13:00:00,31.05,31.06,30.97,30.98,122600.0,24.5589,24.5668,24.4956,24.5035,122600.0
2009-12-29 13:10:00,30.98,30.99,30.93,30.96,125600.0,24.5035,24.5114,24.464,24.4877,125600.0
2009-12-29 13:20:00,30.96,31.0,30.95,31.0,91800.0,24.4877,24.5194,24.4798,24.5194,91800.0
2009-12-29 13:30:00,30.99,30.99,30.96,30.99,103000.0,24.5114,24.5114,24.4877,24.5114,103000.0
2009-12-29 13:40:00,30.98,31.01,30.97,30.99,135600.0,24.5035,24.5273,24.4956,24.5114,135600.0
2009-12-29 13:50:00,30.99,31.01,30.97,30.98,80400.0,24.5114,24.5273,24.4956,24.5035,80400.0
2009-12-29 14:00:00,30.99,31.03,30.98,31.01,115000.0,24.5114,24.5431,24.5035,24.5273,115000.0
2009-12-29 14:10:00,31.0,31.02,30.98,30.99,307700.0,24.5194,24.5352,24.5035,24.5114,307700.0
2009-12-29 14:20:00,30.99,31.0,30.89,30.91,219800.0,24.5114,24.5194,24.4323,24.4482,219800.0
2009-12-29 14:30:00,30.91,30.92,30.87,30.9,225000.0,24.4482,24.4561,24.4165,24.4403,225000.0
2009-12-29 14:40:00,30.91,30.91,30.79,30.79,171400.0,24.4482,24.4482,24.3533,24.3533,171400.0
2009-12-29 14:50:00,30.79,30.8,30.72,30.74,323800.0,24.3533,24.3612,24.2979,24.3137,323800.0
2009-12-29 15:00:00,30.75,30.86,30.74,30.83,339300.0,24.3216,24.4086,24.3137,24.3849,339300.0
2009-12-29 15:10:00,30.83,30.94,30.83,30.93,162400.0,24.3849,24.4719,24.3849,24.464,162400.0
2009-12-29 15:20:00,30.93,30.98,30.92,30.94,267400.0,24.464,24.5035,24.4561,24.4719,267400.0
2009-12-29 15:30:00,30.94,30.97,30.88,30.92,259800.0,24.4719,24.4956,24.4244,24.4561,259800.0
2009-12-29 15:40:00,30.93,30.94,30.9,30.94,219700.0,24.464,24.4719,24.4403,24.4719,219700.0
2009-12-29 15:50:00,30.94,30.94,30.85,30.85,803100.0,24.4719,24.4719,24.4007,24.4007,803100.0
2009-12-30 09:30:00,30.85,31.0,30.81,30.9,261000.0,24.4007,24.5194,24.3691,24.4403,261000.0
2009-12-30 09:40:00,30.9,30.95,30.79,30.79,196800.0,24.4403,24.4798,24.3533,24.3533,196800.0
2009-12-30 09:50:00,30.79,30.9,30.74,30.77,144600.0,24.3533,24.4403,24.3137,24.3374,144600.0
2009-12-30 10:00:00,30.76,30.77,30.69,30.73,212700.0,24.3295,24.3374,24.2742,24.3058,212700.0
2009-12-30 10:10:00,30.73,30.74,30.61,30.61,163200.0,24.3058,24.3137,24.2109,24.2109,163200.0
2009-12-30 10:20:00,30.63,30.75,30.6,30.75,164200.0,24.2267,24.3216,24.203,24.3216,164200.0
2009-12-30 10:30:00,30.75,30.75,30.66,30.67,95500.0,24.3216,24.3216,24.2504,24.2583,95500.0
2009-12-30 10:40:00,30.67,30.75,30.67,30.68,96800.0,24.2583,24.3216,24.2583,24.2662,96800.0
2009-12-30 10:50:00,30.68,30.7,30.66,30.68,72200.0,24.2662,24.2821,24.2504,24.2662,72200.0
2009-12-30 11:00:00,30.68,30.72,30.67,30.72,104900.0,24.2662,24.2979,24.2583,24.2979,104900.0
2009-12-30 11:10:00,30.71,30.78,30.68,30.68,133400.0,24.29,24.3453,24.2662,24.2662,133400.0
2009-12-30 11:20:00,30.68,30.73,30.68,30.72,73000.0,24.2662,24.3058,24.2662,24.2979,73000.0
2009-12-30 11:30:00,30.73,30.74,30.69,30.69,86700.0,24.3058,24.3137,24.2742,24.2742,86700.0
2009-12-30 11:40:00,30.69,30.7,30.64,30.69,82400.0,24.2742,24.2821,24.2346,24.2742,82400.0
2009-12-30 11:50:00,30.69,30.72,30.62,30.67,154700.0,24.2742,24.2979,24.2188,24.2583,154700.0
2009-12-30 12:00:00,30.65,30.74,30.65,30.74,67600.0,24.2425,24.3137,24.2425,24.3137,67600.0
2009-12-30 12:10:00,30.73,30.85,30.73,30.84,222300.0,24.3058,24.4007,24.3058,24.3928,222300.0
2009-12-30 12:20:00,30.84,30.89,30.83,30.89,193200.0,24.3928,24.4323,24.3849,24.4323,193200.0
2009-12-30 12:30:00,30.88,30.89,30.83,30.84,134900.0,24.4244,24.4323,24.3849,24.3928,134900.0
2009-12-30 12:40:00,30.85,30.85,30.8,30.81,131800.0,24.4007,24.4007,24.3612,24.3691,131800.0
2009-12-30 12:50:00,30.81,30.84,30.8,30.83,90000.0,24.3691,24.3928,24.3612,24.3849,90000.0
2009-12-30 13:00:00,30.83,30.85,30.78,30.78,58700.0,24.3849,24.4007,24.3453,24.3453,58700.0
2009-12-30 13:10:00,30.78,30.82,30.75,30.82,85200.0,24.3453,24.377,24.3216,24.377,85200.0
2009-12-30 13:20:00,30.81,30.82,30.75,30.76,66700.0,24.3691,24.377,24.3216,24.3295,66700.0
2009-12-30 13:30:00,30.76,30.78,30.75,30.77,87000.0,24.3295,24.3453,24.3216,24.3374,87000.0
2009-12-30 13:40:00,30.77,30.79,30.76,30.76,76100.0,24.3374,24.3533,24.3295,24.3295,76100.0
2009-12-30 13:50:00,30.77,30.78,30.72,30.72,75200.0,24.3374,24.3453,24.2979,24.2979,75200.0
2009-12-30 14:00:00,30.72,30.77,30.71,30.76,73200.0,24.2979,24.3374,24.29,24.3295,73200.0
2009-12-30 14:10:00,30.77,30.79,30.76,30.78,67400.0,24.3374,24.3533,24.3295,24.3453,67400.0
2009-12-30 14:20:00,30.77,30.81,30.77,30.79,110000.0,24.3374,24.3691,24.3374,24.3533,110000.0
2009-12-30 14:30:00,30.78,30.8,30.78,30.79,48200.0,24.3453,24.3612,24.3453,24.3533,48200.0
2009-12-30 14:40:00,30.8,30.83,30.79,30.83,55400.0,24.3612,24.3849,24.3533,24.3849,55400.0
2009-12-30 14:50:00,30.83,30.86,30.82,30.83,88900.0,24.3849,24.4086,24.377,24.3849,88900.0
2009-12-30 15:00:00,30.83,30.83,30.77,30.78,114100.0,24.3849,24.3849,24.3374,24.3453,114100.0
2009-12-30 15:10:00,30.77,30.86,30.77,30.85,165900.0,24.3374,24.4086,24.3374,24.4007,165900.0
2009-12-30 15:20:00,30.84,30.93,30.83,30.93,213600.0,24.3928,24.464,24.3849,24.464,213600.0
2009-12-30 15:30:00,30.92,30.96,30.85,30.9,271500.0,24.4561,24.4877,24.4007,24.4403,271500.0
2009-12-30 15:40:00,30.9,31.01,30.89,30.97,289500.0,24.4403,24.5273,24.4323,24.4956,289500.0
2009-12-30 15:50:00,30.98,31.01,30.94,30.99,507300.0,24.5035,24.5273,24.4719,24.5114,507300.0
2009-12-31 09:30:00,30.95,31.15,30.95,30.98,140200.0,24.4798,24.638,24.4798,24.5035,140200.0
2009-12-31 09:40:00,30.97,30.97,30.76,30.93,123700.0,24.4956,24.4956,24.3295,24.464,123700.0
2009-12-31 09:50:00,30.94,30.99,30.87,30.88,90600.0,24.4719,24.5114,24.4165,24.4244,90600.0
2009-12-31 10:00:00,30.88,30.89,30.82,30.88,72600.0,24.4244,24.4323,24.377,24.4244,72600.0
2009-12-31 10:10:00,30.88,30.91,30.79,30.84,83200.0,24.4244,24.4482,24.3533,24.3928,83200.0
2009-12-31 10:20:00,30.85,30.91,30.84,30.85,45600.0,24.4007,24.4482,24.3928,24.4007,45600.0
2009-12-31 10:30:00,30.85,30.92,30.85,30.89,81300.0,24.4007,24.4561,24.4007,24.4323,81300.0
2009-12-31 10:40:00,30.89,30.9,30.83,30.84,52000.0,24.4323,24.4403,24.3849,24.3928,52000.0
2009-12-31 10:50:00,30.83,30.84,30.82,30.84,24700.0,24.3849,24.3928,24.377,24.3928,24700.0
2009-12-31 11:00:00,30.83,30.9,30.76,30.76,331300.0,24.3849,24.4403,24.3295,24.3295,331300.0
2009-12-31 11:10:00,30.76,30.8,30.74,30.74,83900.0,24.3295,24.3612,24.3137,24.3137,83900.0
2009-12-31 11:20:00,30.75,30.82,30.74,30.81,104800.0,24.3216,24.377,24.3137,24.3691,104800.0
2009-12-31 11:30:00,30.8,30.81,30.71,30.74,67100.0,24.3612,24.3691,24.29,24.3137,67100.0
2009-12-31 11:40:00,30.73,30.78,30.7,30.78,44800.0,24.3058,24.3453,24.2821,24.3453,44800.0
2009-12-31 11:50:00,30.78,30.82,30.77,30.81,104800.0,24.3453,24.377,24.3374,24.3691,104800.0
2009-12-31 12:00:00,30.81,30.81,30.75,30.81,89900.0,24.3691,24.3691,24.3216,24.3691,89900.0
2009-12-31 12:10:00,30.81,30.84,30.8,30.82,98800.0,24.3691,24.3928,24.3612,24.377,98800.0
2009-12-31 12:20:00,30.82,30.84,30.8,30.81,97700.0,24.377,24.3928,24.3612,24.3691,97700.0
2009-12-31 12:30:00,30.81,30.81,30.8,30.81,33900.0,24.3691,24.3691,24.3612,24.3691,33900.0
2009-12-31 12:40:00,30.81,30.85,30.8,30.83,122200.0,24.3691,24.4007,24.3612,24.3849,122200.0
2009-12-31 12:50:00,30.83,30.84,30.82,30.83,51700.0,24.3849,24.3928,24.377,24.3849,51700.0
2009-12-31 13:00:00,30.82,30.85,30.78,30.78,127400.0,24.377,24.4007,24.3453,24.3453,127400.0
2009-12-31 13:10:00,30.78,30.79,30.73,30.75,68300.0,24.3453,24.3533,24.3058,24.3216,68300.0
2009-12-31 13:20:00,30.74,30.8,30.74,30.76,64400.0,24.3137,24.3612,24.3137,24.3295,64400.0
2009-12-31 13:30:00,30.76,30.78,30.76,30.78,21800.0,24.3295,24.3453,24.3295,24.3453,21800.0
2009-12-31 13:40:00,30.78,30.79,30.73,30.73,65000.0,24.3453,24.3533,24.3058,24.3058,65000.0
2009-12-31 13:50:00,30.74,30.78,30.74,30.77,56100.0,24.3137,24.3453,24.3137,24.3374,56100.0
2009-12-31 14:00:00,30.78,30.8,30.77,30.79,50500.0,24.3453,24.3612,24.3374,24.3533,50500.0
2009-12-31 14:10:00,30.79,30.83,30.79,30.79,58100.0,24.3533,24.3849,24.3533,24.3533,58100.0
2009-12-31 14:20:00,30.8,30.8,30.7,30.75,95400.0,24.3612,24.3612,24.2821,24.3216,95400.0
2009-12-31 14:30:00,30.75,30.77,30.72,30.72,159600.0,24.3216,24.3374,24.2979,24.2979,159600.0
2009-12-31 14:40:00,30.72,30.79,30.72,30.75,131900.0,24.2979,24.3533,24.2979,24.3216,131900.0
2009-12-31 14:50:00,30.74,30.74,30.7,30.73,119300.0,24.3137,24.3137,24.2821,24.3058,119300.0
2009-12-31 15:00:00,30.73,30.76,30.68,30.75,166300.0,24.3058,24.3295,24.2662,24.3216,166300.0
2009-12-31 15:10:00,30.73,30.8,30.72,30.79,166200.0,24.3058,24.3612,24.2979,24.3533,166200.0
2009-12-31 15:20:00,30.8,30.8,30.75,30.75,116700.0,24.3612,24.3612,24.3216,24.3216,116700.0
2009-12-31 15:30:00,30.75,30.77,30.65,30.68,148200.0,24.3216,24.3374,24.2425,24.2662,148200.0
2009-12-31 15:40:00,30.68,30.69,30.52,30.56,284300.0,24.2662,24.2742,24.1397,24.1713,284300.0
2009-12-31 15:50:00,30.56,30.56,30.45,30.46,651700.0,24.1713,24.1713,24.0843,24.0922,651700.0
2010-01-04 09:30:00,31.38,31.39,30.97,31.24,790800.0,24.8199,24.8278,24.4956,24.7092,790800.0
2010-01-04 09:40:00,31.25,31.33,31.17,31.27,680000.0,24.7171,24.7804,24.6538,24.7329,680000.0
2010-01-04 09:50:00,31.27,31.29,31.13,31.17,366400.0,24.7329,24.7487,24.6222,24.6538,366400.0
2010-01-04 10:00:00,31.17,31.19,31.1,31.15,283400.0,24.6538,24.6696,24.5984,24.638,283400.0
2010-01-04 10:10:00,31.14,31.26,31.14,31.25,164300.0,24.6301,24.725,24.6301,24.7171,164300.0
2010-01-04 10:20:00,31.25,31.27,31.15,31.26,334000.0,24.7171,24.7329,24.638,24.725,334000.0
2010-01-04 10:30:00,31.26,31.29,31.18,31.2,289900.0,24.725,24.7487,24.6617,24.6775,289900.0
2010-01-04 10:40:00,31.19,31.27,31.19,31.27,82700.0,24.6696,24.7329,24.6696,24.7329,82700.0
2010-01-04 10:50:00,31.27,31.28,31.15,31.16,209200.0,24.7329,24.7408,24.638,24.6459,209200.0
2010-01-04 11:00:00,31.16,31.25,31.15,31.25,206600.0,24.6459,24.7171,24.638,24.7171,206600.0
2010-01-04 11:10:00,31.25,31.27,31.19,31.25,167000.0,24.7171,24.7329,24.6696,24.7171,167000.0
2010-01-04 11:20:00,31.26,31.3,31.26,31.3,135900.0,24.725,24.7566,24.725,24.7566,135900.0
2010-01-04 11:30:00,31.29,31.37,31.29,31.32,273700.0,24.7487,24.812,24.7487,24.7725,273700.0
2010-01-04 11:40:00,31.33,31.35,31.25,31.31,390900.0,24.7804,24.7962,24.7171,24.7645,390900.0
2010-01-04 11:50:00,31.3,31.32,31.24,31.29,274700.0,24.7566,24.7725,24.7092,24.7487,274700.0
2010-01-04 12:00:00,31.28,31.34,31.25,31.33,130300.0,24.7408,24.7883,24.7171,24.7804,130300.0
2010-01-04 12:10:00,31.33,31.37,31.33,31.36,126700.0,24.7804,24.812,24.7804,24.8041,126700.0
2010-01-04 12:20:00,31.36,31.38,31.29,31.32,373600.0,24.8041,24.8199,24.7487,24.7725,373600.0
2010-01-04 12:30:00,31.32,31.41,31.31,31.41,176500.0,24.7725,24.8436,24.7645,24.8436,176500.0
2010-01-04 12:40:00,31.41,31.44,31.37,31.39,338100.0,24.8436,24.8674,24.812,24.8278,338100.0
2010-01-04 12:50:00,31.4,31.41,31.33,31.37,167700.0,24.8357,24.8436,24.7804,24.812,167700.0
2010-01-04 13:00:00,31.36,31.43,31.36,31.42,77000.0,24.8041,24.8595,24.8041,24.8516,77000.0
2010-01-04 13:10:00,31.42,31.42,31.38,31.4,113100.0,24.8516,24.8516,24.8199,24.8357,113100.0
2010-01-04 13:20:00,31.4,31.41,31.34,31.39,169900.0,24.8357,24.8436,24.7883,24.8278,169900.0
2010-01-04 13:30:00,31.39,31.4,31.28,31.32,241400.0,24.8278,24.8357,24.7408,24.7725,241400.0
2010-01-04 13:40:00,31.33,31.35,31.25,31.26,207300.0,24.7804,24.7962,24.7171,24.725,207300.0
2010-01-04 13:50:00,31.26,31.37,31.25,31.34,291500.0,24.725,24.812,24.7171,24.7883,291500.0
2010-01-04 14:00:00,31.34,31.4,31.33,31.37,186500.0,24.7883,24.8357,24.7804,24.812,186500.0
2010-01-04 14:10:00,31.36,31.41,31.36,31.36,196900.0,24.8041,24.8436,24.8041,24.8041,196900.0
2010-01-04 14:20:00,31.36,31.44,31.35,31.44,144400.0,24.8041,24.8674,24.7962,24.8674,144400.0
2010-01-04 14:30:00,31.44,31.5,31.42,31.45,337900.0,24.8674,24.9148,24.8516,24.8753,337900.0
2010-01-04 14:40:00,31.45,31.56,31.44,31.47,325400.0,24.8753,24.9623,24.8674,24.8911,325400.0
2010-01-04 14:50:00,31.47,31.47,31.38,31.44,377200.0,24.8911,24.8911,24.8199,24.8674,377200.0
2010-01-04 15:00:00,31.44,31.48,31.42,31.43,227700.0,24.8674,24.899,24.8516,24.8595,227700.0
2010-01-04 15:10:00,31.43,31.44,31.39,31.44,224200.0,24.8595,24.8674,24.8278,24.8674,224200.0
2010-01-04 15:20:00,31.44,31.52,31.42,31.52,389400.0,24.8674,24.9306,24.8516,24.9306,389400.0
2010-01-04 15:30:00,31.52,31.54,31.47,31.52,341400.0,24.9306,24.9465,24.8911,24.9306,341400.0
2010-01-04 15:40:00,31.52,31.6,31.43,31.58,781200.0,24.9306,24.9939,24.8595,24.9781,781200.0
2010-01-04 15:50:00,31.57,31.58,31.43,31.52,712300.0,24.9702,24.9781,24.8595,24.9306,712300.0
2010-01-05 09:30:00,31.73,31.94,31.53,31.76,579300.0,25.0967,25.2628,24.9386,25.1205,579300.0
2010-01-05 09:40:00,31.77,31.77,31.57,31.6,317800.0,25.1284,25.1284,24.9702,24.9939,317800.0
2010-01-05 09:50:00,31.6,31.67,31.5,31.51,313200.0,24.9939,25.0493,24.9148,24.9227,313200.0
2010-01-05 10:00:00,31.5,31.63,31.44,31.44,454000.0,24.9148,25.0176,24.8674,24.8674,454000.0
2010-01-05 10:10:00,31.45,31.67,31.44,31.66,404800.0,24.8753,25.0493,24.8674,25.0414,404800.0
2010-01-05 10:20:00,31.67,31.74,31.64,31.7,253700.0,25.0493,25.1047,25.0256,25.073,253700.0
2010-01-05 10:30:00,31.69,31.7,31.6,31.65,216200.0,25.0651,25.073,24.9939,25.0335,216200.0
2010-01-05 10:40:00,31.65,31.77,31.63,31.73,445700.0,25.0335,25.1284,25.0176,25.0967,445700.0
2010-01-05 10:50:00,31.73,31.75,31.62,31.75,237600.0,25.0967,25.1126,25.0097,25.1126,237600.0
2010-01-05 11:00:00,31.75,31.84,31.71,31.83,434800.0,25.1126,25.1837,25.0809,25.1758,434800.0
2010-01-05 11:10:00,31.82,31.85,31.7,31.85,706600.0,25.1679,25.1917,25.073,25.1917,706600.0
2010-01-05 11:20:00,31.85,31.97,31.75,31.92,620000.0,25.1917,25.2866,25.1126,25.247,620000.0
2010-01-05 11:30:00,31.91,31.92,31.79,31.84,191100.0,25.2391,25.247,25.1442,25.1837,191100.0
2010-01-05 11:40:00,31.84,31.89,31.82,31.88,150000.0,25.1837,25.2233,25.1679,25.2154,150000.0
2010-01-05 11:50:00,31.88,31.89,31.78,31.8,130300.0,25.2154,25.2233,25.1363,25.1521,130300.0
2010-01-05 12:00:00,31.79,31.82,31.77,31.81,193600.0,25.1442,25.1679,25.1284,25.16,193600.0
2010-01-05 12:10:00,31.81,31.84,31.78,31.8,341700.0,25.16,25.1837,25.1363,25.1521,341700.0
2010-01-05 12:20:00,31.8,31.81,31.71,31.72,113100.0,25.1521,25.16,25.0809,25.0888,113100.0
2010-01-05 12:30:00,31.71,31.73,31.67,31.68,223100.0,25.0809,25.0967,25.0493,25.0572,223100.0
2010-01-05 12:40:00,31.67,31.71,31.67,31.7,149300.0,25.0493,25.0809,25.0493,25.073,149300.0
2010-01-05 12:50:00,31.7,31.76,31.69,31.74,172900.0,25.073,25.1205,25.0651,25.1047,172900.0
2010-01-05 13:00:00,31.75,31.76,31.63,31.64,129100.0,25.1126,25.1205,25.0176,25.0256,129100.0
2010-01-05 13:10:00,31.63,31.64,31.56,31.62,284600.0,25.0176,25.0256,24.9623,25.0097,284600.0
2010-01-05 13:20:00,31.62,31.62,31.52,31.55,179700.0,25.0097,25.0097,24.9306,24.9544,179700.0
2010-01-05 13:30:00,31.56,31.59,31.5,31.53,255600.0,24.9623,24.986,24.9148,24.9386,255600.0
2010-01-05 13:40:00,31.53,31.54,31.46,31.47,138200.0,24.9386,24.9465,24.8832,24.8911,138200.0
2010-01-05 13:50:00,31.46,31.47,31.36,31.38,289900.0,24.8832,24.8911,24.8041,24.8199,289900.0
2010-01-05 14:00:00,31.38,31.42,31.37,31.42,79600.0,24.8199,24.8516,24.812,24.8516,79600.0
2010-01-05 14:10:00,31.42,31.44,31.33,31.33,383700.0,24.8516,24.8674,24.7804,24.7804,383700.0
2010-01-05 14:20:00,31.33,31.35,31.28,31.34,177600.0,24.7804,24.7962,24.7408,24.7883,177600.0
2010-01-05 14:30:00,31.35,31.45,31.34,31.44,91400.0,24.7962,24.8753,24.7883,24.8674,91400.0
2010-01-05 14:40:00,31.44,31.51,31.37,31.5,189400.0,24.8674,24.9227,24.812,24.9148,189400.0
2010-01-05 14:50:00,31.51,31.54,31.47,31.51,134000.0,24.9227,24.9465,24.8911,24.9227,134000.0
2010-01-05 15:00:00,31.51,31.54,31.46,31.53,169200.0,24.9227,24.9465,24.8832,24.9386,169200.0
2010-01-05 15:10:00,31.52,31.58,31.52,31.56,160500.0,24.9306,24.9781,24.9306,24.9623,160500.0
2010-01-05 15:20:00,31.55,31.56,31.44,31.44,208800.0,24.9544,24.9623,24.8674,24.8674,208800.0
2010-01-05 15:30:00,31.44,31.49,31.43,31.48,153300.0,24.8674,24.9069,24.8595,24.899,153300.0
2010-01-05 15:40:00,31.49,31.5,31.39,31.45,300100.0,24.9069,24.9148,24.8278,24.8753,300100.0
2010-01-05 15:50:00,31.45,31.48,31.41,31.47,426800.0,24.8753,24.899,24.8436,24.8911,426800.0
2010-01-06 09:30:00,31.6,31.66,31.44,31.54,212500.0,24.9939,25.0414,24.8674,24.9465,212500.0
2010-01-06 09:40:00,31.53,31.57,31.41,31.5,176500.0,24.9386,24.9702,24.8436,24.9148,176500.0
2010-01-06 09:50:00,31.5,31.64,31.45,31.64,499600.0,24.9148,25.0256,24.8753,25.0256,499600.0
2010-01-06 10:00:00,31.63,31.66,31.56,31.63,384300.0,25.0176,25.0414,24.9623,25.0176,384300.0
2010-01-06 10:10:00,31.63,31.69,31.63,31.67,319900.0,25.0176,25.0651,25.0176,25.0493,319900.0
2010-01-06 10:20:00,31.67,31.76,31.66,31.75,178300.0,25.0493,25.1205,25.0414,25.1126,178300.0
2010-01-06 10:30:00,31.75,31.89,31.74,31.75,294700.0,25.1126,25.2233,25.1047,25.1126,294700.0
2010-01-06 10:40:00,31.75,31.79,31.75,31.78,91800.0,25.1126,25.1442,25.1126,25.1363,91800.0
2010-01-06 10:50:00,31.79,31.87,31.79,31.86,109100.0,25.1442,25.2075,25.1442,25.1996,109100.0
2010-01-06 11:00:00,31.87,31.95,31.81,31.85,370200.0,25.2075,25.2708,25.16,25.1917,370200.0
2010-01-06 11:10:00,31.84,31.86,31.77,31.81,212500.0,25.1837,25.1996,25.1284,25.16,212500.0
2010-01-06 11:20:00,31.81,31.91,31.81,31.91,440600.0,25.16,25.2391,25.16,25.2391,440600.0
2010-01-06 11:30:00,31.9,32.0,31.87,31.96,432500.0,25.2312,25.3103,25.2075,25.2787,432500.0
2010-01-06 11:40:00,31.96,32.06,31.94,31.94,1117900.0,25.2787,25.3578,25.2628,25.2628,1117900.0
2010-01-06 11:50:00,31.95,32.03,31.94,31.97,230200.0,25.2708,25.334,25.2628,25.2866,230200.0
2010-01-06 12:00:00,31.97,32.01,31.94,31.95,236300.0,25.2866,25.3182,25.2628,25.2708,236300.0
2010-01-06 12:10:00,31.95,31.96,31.79,31.79,186700.0,25.2708,25.2787,25.1442,25.1442,186700.0
2010-01-06 12:20:00,31.79,31.85,31.78,31.79,258800.0,25.1442,25.1917,25.1363,25.1442,258800.0
2010-01-06 12:30:00,31.79,31.88,31.79,31.8,374100.0,25.1442,25.2154,25.1442,25.1521,374100.0
2010-01-06 12:40:00,31.8,31.84,31.76,31.77,153700.0,25.1521,25.1837,25.1205,25.1284,153700.0
2010-01-06 12:50:00,31.77,31.8,31.75,31.77,99200.0,25.1284,25.1521,25.1126,25.1284,99200.0
2010-01-06 13:00:00,31.78,31.82,31.72,31.74,135000.0,25.1363,25.1679,25.0888,25.1047,135000.0
2010-01-06 13:10:00,31.74,31.78,31.73,31.74,149900.0,25.1047,25.1363,25.0967,25.1047,149900.0
2010-01-06 13:20:00,31.74,31.78,31.74,31.76,52400.0,25.1047,25.1363,25.1047,25.1205,52400.0
2010-01-06 13:30:00,31.75,31.8,31.67,31.67,146500.0,25.1126,25.1521,25.0493,25.0493,146500.0
2010-01-06 13:40:00,31.67,31.69,31.61,31.64,92400.0,25.0493,25.0651,25.0018,25.0256,92400.0
2010-01-06 13:50:00,31.65,31.65,31.56,31.65,112900.0,25.0335,25.0335,24.9623,25.0335,112900.0
2010-01-06 14:00:00,31.65,31.74,31.64,31.73,159500.0,25.0335,25.1047,25.0256,25.0967,159500.0
2010-01-06 14:10:00,31.73,31.75,31.66,31.73,83000.0,25.0967,25.1126,25.0414,25.0967,83000.0
2010-01-06 14:20:00,31.73,31.79,31.7,31.77,108300.0,25.0967,25.1442,25.073,25.1284,108300.0
2010-01-06 14:30:00,31.77,31.77,31.66,31.7,119100.0,25.1284,25.1284,25.0414,25.073,119100.0
2010-01-06 14:40:00,31.71,31.8,31.7,31.8,51000.0,25.0809,25.1521,25.073,25.1521,51000.0
2010-01-06 14:50:00,31.8,31.82,31.76,31.79,70000.0,25.1521,25.1679,25.1205,25.1442,70000.0
2010-01-06 15:00:00,31.8,31.81,31.72,31.74,138900.0,25.1521,25.16,25.0888,25.1047,138900.0
2010-01-06 15:10:00,31.75,31.76,31.7,31.7,127400.0,25.1126,25.1205,25.073,25.073,127400.0
2010-01-06 15:20:00,31.7,31.77,31.69,31.7,163800.0,25.073,25.1284,25.0651,25.073,163800.0
2010-01-06 15:30:00,31.7,31.8,31.68,31.8,258400.0,25.073,25.1521,25.0572,25.1521,258400.0
2010-01-06 15:40:00,31.8,31.8,31.73,31.76,387200.0,25.1521,25.1521,25.0967,25.1205,387200.0
2010-01-06 15:50:00,31.76,31.82,31.75,31.8,553700.0,25.1205,25.1679,25.1126,25.1521,553700.0
2010-01-07 09:30:00,31.59,32.2,31.59,32.16,348800.0,24.986,25.4685,24.986,25.4369,348800.0
2010-01-07 09:40:00,32.16,32.31,32.11,32.19,287700.0,25.4369,25.5555,25.3973,25.4606,287700.0
2010-01-07 09:50:00,32.19,32.28,32.02,32.28,341200.0,25.4606,25.5318,25.3261,25.5318,341200.0
2010-01-07 10:00:00,32.29,32.36,32.14,32.14,268500.0,25.5397,25.595,25.421,25.421,268500.0
2010-01-07 10:10:00,32.13,32.23,32.1,32.13,144200.0,25.4131,25.4922,25.3894,25.4131,144200.0
2010-01-07 10:20:00,32.13,32.24,32.1,32.16,192800.0,25.4131,25.5001,25.3894,25.4369,192800.0
2010-01-07 10:30:00,32.15,32.24,32.11,32.23,191000.0,25.4289,25.5001,25.3973,25.4922,191000.0
2010-01-07 10:40:00,32.23,32.43,32.22,32.42,223200.0,25.4922,25.6504,25.4843,25.6425,223200.0
2010-01-07 10:50:00,32.41,32.49,32.32,32.32,164200.0,25.6346,25.6979,25.5634,25.5634,164200.0
2010-01-07 11:00:00,32.32,32.43,32.3,32.4,160500.0,25.5634,25.6504,25.5476,25.6267,160500.0
2010-01-07 11:10:00,32.4,32.56,32.39,32.56,310800.0,25.6267,25.7532,25.6188,25.7532,310800.0
2010-01-07 11:20:00,32.56,32.59,32.44,32.47,199600.0,25.7532,25.777,25.6583,25.682,199600.0
2010-01-07 11:30:00,32.46,32.52,32.43,32.43,129000.0,25.6741,25.7216,25.6504,25.6504,129000.0
2010-01-07 11:40:00,32.44,32.5,32.38,32.48,174500.0,25.6583,25.7058,25.6109,25.69,174500.0
2010-01-07 11:50:00,32.49,32.57,32.46,32.49,212000.0,25.6979,25.7611,25.6741,25.6979,212000.0
2010-01-07 12:00:00,32.5,32.5,32.42,32.42,74900.0,25.7058,25.7058,25.6425,25.6425,74900.0
2010-01-07 12:10:00,32.42,32.5,32.39,32.49,109900.0,25.6425,25.7058,25.6188,25.6979,109900.0
2010-01-07 12:20:00,32.49,32.64,32.46,32.63,328300.0,25.6979,25.8165,25.6741,25.8086,328300.0
2010-01-07 12:30:00,32.63,32.68,32.58,32.6,241200.0,25.8086,25.8481,25.769,25.7849,241200.0
2010-01-07 12:40:00,32.6,32.73,32.59,32.72,186500.0,25.7849,25.8877,25.777,25.8798,186500.0
2010-01-07 12:50:00,32.72,32.84,32.71,32.75,348100.0,25.8798,25.9747,25.8719,25.9035,348100.0
2010-01-07 13:00:00,32.75,32.8,32.73,32.78,140000.0,25.9035,25.9431,25.8877,25.9272,140000.0
2010-01-07 13:10:00,32.78,32.84,32.73,32.84,128300.0,25.9272,25.9747,25.8877,25.9747,128300.0
2010-01-07 13:20:00,32.84,32.86,32.74,32.74,108500.0,25.9747,25.9905,25.8956,25.8956,108500.0
2010-01-07 13:30:00,32.75,32.79,32.72,32.78,120500.0,25.9035,25.9351,25.8798,25.9272,120500.0
2010-01-07 13:40:00,32.77,32.87,32.76,32.83,119000.0,25.9193,25.9984,25.9114,25.9668,119000.0
2010-01-07 13:50:00,32.83,32.9,32.83,32.9,172600.0,25.9668,26.0222,25.9668,26.0222,172600.0
2010-01-07 14:00:00,32.9,32.93,32.88,32.92,423300.0,26.0222,26.0459,26.0063,26.038,423300.0
2010-01-07 14:10:00,32.92,32.96,32.9,32.92,240800.0,26.038,26.0696,26.0222,26.038,240800.0
2010-01-07 14:20:00,32.93,32.96,32.91,32.95,312100.0,26.0459,26.0696,26.0301,26.0617,312100.0
2010-01-07 14:30:00,32.95,33.05,32.94,33.04,373600.0,26.0617,26.1408,26.0538,26.1329,373600.0
2010-01-07 14:40:00,33.03,33.04,32.98,32.99,650500.0,26.125,26.1329,26.0854,26.0933,650500.0
2010-01-07 14:50:00,32.99,33.02,32.97,33.01,439200.0,26.0933,26.1171,26.0775,26.1092,439200.0
2010-01-07 15:00:00,33.0,33.03,32.97,32.99,620100.0,26.1012,26.125,26.0775,26.0933,620100.0
2010-01-07 15:10:00,32.99,33.02,32.99,33.0,216400.0,26.0933,26.1171,26.0933,26.1012,216400.0
2010-01-07 15:20:00,33.0,33.03,32.99,32.99,349900.0,26.1012,26.125,26.0933,26.0933,349900.0
2010-01-07 15:30:00,32.99,33.02,32.98,32.98,358700.0,26.0933,26.1171,26.0854,26.0854,358700.0
2010-01-07 15:40:00,32.99,33.0,32.91,33.0,742800.0,26.0933,26.1012,26.0301,26.1012,742800.0
2010-01-07 15:50:00,33.0,33.04,32.98,33.01,905100.0,26.1012,26.1329,26.0854,26.1092,905100.0
2010-01-08 09:30:00,32.86,32.92,32.34,32.41,571800.0,25.9905,26.038,25.5792,25.6346,571800.0
2010-01-08 09:40:00,32.41,32.66,32.41,32.61,378200.0,25.6346,25.8323,25.6346,25.7928,378200.0
2010-01-08 09:50:00,32.61,32.65,32.46,32.59,351800.0,25.7928,25.8244,25.6741,25.777,351800.0
2010-01-08 10:00:00,32.6,32.67,32.35,32.36,294900.0,25.7849,25.8402,25.5871,25.595,294900.0
2010-01-08 10:10:00,32.35,32.54,32.35,32.44,269900.0,25.5871,25.7374,25.5871,25.6583,269900.0
2010-01-08 10:20:00,32.43,32.52,32.39,32.52,244200.0,25.6504,25.7216,25.6188,25.7216,244200.0
2010-01-08 10:30:00,32.52,32.62,32.49,32.61,321300.0,25.7216,25.8007,25.6979,25.7928,321300.0
2010-01-08 10:40:00,32.61,32.65,32.53,32.65,232900.0,25.7928,25.8244,25.7295,25.8244,232900.0
2010-01-08 10:50:00,32.65,32.69,32.56,32.57,153100.0,25.8244,25.8561,25.7532,25.7611,153100.0
2010-01-08 11:00:00,32.57,32.67,32.56,32.56,187400.0,25.7611,25.8402,25.7532,25.7532,187400.0
2010-01-08 11:10:00,32.56,32.57,32.43,32.54,174500.0,25.7532,25.7611,25.6504,25.7374,174500.0
2010-01-08 11:20:00,32.54,32.63,32.52,32.6,171000.0,25.7374,25.8086,25.7216,25.7849,171000.0
2010-01-08 11:30:00,32.6,32.65,32.58,32.59,125800.0,25.7849,25.8244,25.769,25.777,125800.0
2010-01-08 11:40:00,32.59,32.65,32.57,32.65,73300.0,25.777,25.8244,25.7611,25.8244,73300.0
2010-01-08 11:50:00,32.64,32.73,32.64,32.68,87200.0,25.8165,25.8877,25.8165,25.8481,87200.0
2010-01-08 12:00:00,32.68,32.71,32.61,32.71,98400.0,25.8481,25.8719,25.7928,25.8719,98400.0
2010-01-08 12:10:00,32.7,32.71,32.6,32.61,79800.0,25.864,25.8719,25.7849,25.7928,79800.0
2010-01-08 12:20:00,32.61,32.7,32.58,32.65,62200.0,25.7928,25.864,25.769,25.8244,62200.0
2010-01-08 12:30:00,32.65,32.65,32.58,32.65,69400.0,25.8244,25.8244,25.769,25.8244,69400.0
2010-01-08 12:40:00,32.64,32.67,32.61,32.62,86300.0,25.8165,25.8402,25.7928,25.8007,86300.0
2010-01-08 12:50:00,32.62,32.7,32.61,32.66,111300.0,25.8007,25.864,25.7928,25.8323,111300.0
2010-01-08 13:00:00,32.67,32.71,32.61,32.63,91100.0,25.8402,25.8719,25.7928,25.8086,91100.0
2010-01-08 13:10:00,32.63,32.77,32.63,32.68,140600.0,25.8086,25.9193,25.8086,25.8481,140600.0
2010-01-08 13:20:00,32.67,32.7,32.63,32.67,78300.0,25.8402,25.864,25.8086,25.8402,78300.0
2010-01-08 13:30:00,32.67,32.75,32.65,32.65,101700.0,25.8402,25.9035,25.8244,25.8244,101700.0
2010-01-08 13:40:00,32.65,32.65,32.58,32.58,77000.0,25.8244,25.8244,25.769,25.769,77000.0
2010-01-08 13:50:00,32.59,32.6,32.53,32.53,123000.0,25.777,25.7849,25.7295,25.7295,123000.0
2010-01-08 14:00:00,32.53,32.55,32.51,32.55,90800.0,25.7295,25.7453,25.7137,25.7453,90800.0
2010-01-08 14:10:00,32.55,32.55,32.46,32.48,101200.0,25.7453,25.7453,25.6741,25.69,101200.0
2010-01-08 14:20:00,32.49,32.54,32.45,32.51,103500.0,25.6979,25.7374,25.6662,25.7137,103500.0
2010-01-08 14:30:00,32.51,32.54,32.47,32.47,125400.0,25.7137,25.7374,25.682,25.682,125400.0
2010-01-08 14:40:00,32.47,32.48,32.39,32.44,124000.0,25.682,25.69,25.6188,25.6583,124000.0
2010-01-08 14:50:00,32.43,32.53,32.43,32.52,126100.0,25.6504,25.7295,25.6504,25.7216,126100.0
2010-01-08 15:00:00,32.52,32.54,32.48,32.54,122200.0,25.7216,25.7374,25.69,25.7374,122200.0
2010-01-08 15:10:00,32.53,32.59,32.53,32.53,72400.0,25.7295,25.777,25.7295,25.7295,72400.0
2010-01-08 15:20:00,32.52,32.57,32.49,32.57,100500.0,25.7216,25.7611,25.6979,25.7611,100500.0
2010-01-08 15:30:00,32.57,32.62,32.54,32.62,147900.0,25.7611,25.8007,25.7374,25.8007,147900.0
2010-01-08 15:40:00,32.61,32.71,32.6,32.65,343000.0,25.7928,25.8719,25.7849,25.8244,343000.0
2010-01-08 15:50:00,32.65,32.69,32.62,32.69,418500.0,25.8244,25.8561,25.8007,25.8561,418500.0
2010-01-11 09:30:00,32.71,33.03,32.7,32.98,410900.0,25.8719,26.125,25.864,26.0854,410900.0
2010-01-11 09:40:00,32.98,33.05,32.83,32.84,229700.0,26.0854,26.1408,25.9668,25.9747,229700.0
2010-01-11 09:50:00,32.84,33.02,32.83,33.02,247300.0,25.9747,26.1171,25.9668,26.1171,247300.0
2010-01-11 10:00:00,33.02,33.13,32.9,32.91,314500.0,26.1171,26.2041,26.0222,26.0301,314500.0
2010-01-11 10:10:00,32.9,33.01,32.88,32.98,201600.0,26.0222,26.1092,26.0063,26.0854,201600.0
2010-01-11 10:20:00,32.98,33.07,32.95,33.02,89300.0,26.0854,26.1566,26.0617,26.1171,89300.0
2010-01-11 10:30:00,33.03,33.03,32.89,33.03,126600.0,26.125,26.125,26.0142,26.125,126600.0
2010-01-11 10:40:00,33.03,33.07,33.01,33.06,135000.0,26.125,26.1566,26.1092,26.1487,135000.0
2010-01-11 10:50:00,33.06,33.13,32.98,33.11,170500.0,26.1487,26.2041,26.0854,26.1883,170500.0
2010-01-11 11:00:00,33.11,33.12,32.96,32.98,125700.0,26.1883,26.1962,26.0696,26.0854,125700.0
2010-01-11 11:10:00,32.98,33.03,32.97,33.01,70200.0,26.0854,26.125,26.0775,26.1092,70200.0
2010-01-11 11:20:00,33.03,33.08,32.96,33.01,159000.0,26.125,26.1645,26.0696,26.1092,159000.0
2010-01-11 11:30:00,33.0,33.07,32.99,33.04,122700.0,26.1012,26.1566,26.0933,26.1329,122700.0
2010-01-11 11:40:00,33.04,33.04,33.0,33.01,109800.0,26.1329,26.1329,26.1012,26.1092,109800.0
2010-01-11 11:50:00,33.01,33.04,32.99,33.01,77800.0,26.1092,26.1329,26.0933,26.1092,77800.0
2010-01-11 12:00:00,33.01,33.05,32.99,33.01,117900.0,26.1092,26.1408,26.0933,26.1092,117900.0
2010-01-11 12:10:00,33.01,33.01,32.99,33.01,48800.0,26.1092,26.1092,26.0933,26.1092,48800.0
2010-01-11 12:20:00,33.0,33.01,32.99,33.01,84100.0,26.1012,26.1092,26.0933,26.1092,84100.0
2010-01-11 12:30:00,33.0,33.0,32.88,32.91,190000.0,26.1012,26.1012,26.0063,26.0301,190000.0
2010-01-11 12:40:00,32.92,32.94,32.87,32.88,226400.0,26.038,26.0538,25.9984,26.0063,226400.0
2010-01-11 12:50:00,32.89,32.93,32.86,32.91,123400.0,26.0142,26.0459,25.9905,26.0301,123400.0
2010-01-11 13:00:00,32.91,32.92,32.9,32.9,244700.0,26.0301,26.038,26.0222,26.0222,244700.0
2010-01-11 13:10:00,32.9,32.92,32.89,32.91,187100.0,26.0222,26.038,26.0142,26.0301,187100.0
2010-01-11 13:20:00,32.92,32.96,32.92,32.94,142200.0,26.038,26.0696,26.038,26.0538,142200.0
2010-01-11 13:30:00,32.94,32.94,32.84,32.9,226100.0,26.0538,26.0538,25.9747,26.0222,226100.0
2010-01-11 13:40:00,32.9,32.98,32.88,32.96,210300.0,26.0222,26.0854,26.0063,26.0696,210300.0
2010-01-11 13:50:00,32.96,33.0,32.94,33.0,229700.0,26.0696,26.1012,26.0538,26.1012,229700.0
2010-01-11 14:00:00,33.0,33.02,32.93,32.94,152300.0,26.1012,26.1171,26.0459,26.0538,152300.0
2010-01-11 14:10:00,32.94,32.98,32.9,32.9,104300.0,26.0538,26.0854,26.0222,26.0222,104300.0
2010-01-11 14:20:00,32.9,32.95,32.9,32.93,126400.0,26.0222,26.0617,26.0222,26.0459,126400.0
2010-01-11 14:30:00,32.94,32.94,32.83,32.92,260900.0,26.0538,26.0538,25.9668,26.038,260900.0
2010-01-11 14:40:00,32.92,32.94,32.89,32.9,117400.0,26.038,26.0538,26.0142,26.0222,117400.0
2010-01-11 14:50:00,32.89,32.9,32.83,32.87,139500.0,26.0142,26.0222,25.9668,25.9984,139500.0
2010-01-11 15:00:00,32.87,32.97,32.87,32.91,152900.0,25.9984,26.0775,25.9984,26.0301,152900.0
2010-01-11 15:10:00,32.91,32.93,32.88,32.92,140700.0,26.0301,26.0459,26.0063,26.038,140700.0
2010-01-11 15:20:00,32.93,32.95,32.87,32.93,182400.0,26.0459,26.0617,25.9984,26.0459,182400.0
2010-01-11 15:30:00,32.93,32.97,32.92,32.96,178000.0,26.0459,26.0775,26.038,26.0696,178000.0
2010-01-11 15:40:00,32.96,32.98,32.91,32.93,188900.0,26.0696,26.0854,26.0301,26.0459,188900.0
2010-01-11 15:50:00,32.92,32.93,32.87,32.92,462800.0,26.038,26.0459,25.9984,26.038,462800.0
2010-01-12 09:30:00,32.7,32.91,32.5,32.52,303500.0,25.864,26.0301,25.7058,25.7216,303500.0
2010-01-12 09:40:00,32.52,32.54,32.31,32.47,369600.0,25.7216,25.7374,25.5555,25.682,369600.0
2010-01-12 09:50:00,32.47,32.63,32.39,32.6,260600.0,25.682,25.8086,25.6188,25.7849,260600.0
2010-01-12 10:00:00,32.6,32.63,32.32,32.34,263300.0,25.7849,25.8086,25.5634,25.5792,263300.0
2010-01-12 10:10:00,32.34,32.36,32.26,32.26,314100.0,25.5792,25.595,25.5159,25.5159,314100.0
2010-01-12 10:20:00,32.26,32.3,32.21,32.21,272300.0,25.5159,25.5476,25.4764,25.4764,272300.0
2010-01-12 10:30:00,32.22,32.22,32.09,32.09,253500.0,25.4843,25.4843,25.3815,25.3815,253500.0
2010-01-12 10:40:00,32.08,32.28,32.08,32.22,216200.0,25.3736,25.5318,25.3736,25.4843,216200.0
2010-01-12 10:50:00,32.22,32.26,32.16,32.17,192200.0,25.4843,25.5159,25.4369,25.4448,192200.0
2010-01-12 11:00:00,32.17,32.22,32.11,32.21,281900.0,25.4448,25.4843,25.3973,25.4764,281900.0
2010-01-12 11:10:00,32.21,32.31,32.19,32.31,235200.0,25.4764,25.5555,25.4606,25.5555,235200.0
2010-01-12 11:20:00,32.31,32.34,32.25,32.29,127700.0,25.5555,25.5792,25.508,25.5397,127700.0
2010-01-12 11:30:00,32.29,32.32,32.18,32.23,268100.0,25.5397,25.5634,25.4527,25.4922,268100.0
2010-01-12 11:40:00,32.24,32.24,32.14,32.17,223300.0,25.5001,25.5001,25.421,25.4448,223300.0
2010-01-12 11:50:00,32.16,32.17,32.14,32.14,198300.0,25.4369,25.4448,25.421,25.421,198300.0
2010-01-12 12:00:00,32.14,32.17,32.13,32.15,142600.0,25.421,25.4448,25.4131,25.4289,142600.0
2010-01-12 12:10:00,32.16,32.18,31.77,31.78,903300.0,25.4369,25.4527,25.1284,25.1363,903300.0
2010-01-12 12:20:00,31.78,31.97,31.54,31.92,1459400.0,25.1363,25.2866,24.9465,25.247,1459400.0
2010-01-12 12:30:00,31.92,31.99,31.86,31.95,511800.0,25.247,25.3024,25.1996,25.2708,511800.0
2010-01-12 12:40:00,31.96,32.06,31.96,32.01,366800.0,25.2787,25.3578,25.2787,25.3182,366800.0
2010-01-12 12:50:00,32.01,32.08,31.97,32.02,142300.0,25.3182,25.3736,25.2866,25.3261,142300.0
2010-01-12 13:00:00,32.02,32.07,32.0,32.06,120600.0,25.3261,25.3657,25.3103,25.3578,120600.0
2010-01-12 13:10:00,32.07,32.19,32.05,32.05,232600.0,25.3657,25.4606,25.3498,25.3498,232600.0
2010-01-12 13:20:00,32.05,32.12,32.02,32.11,177600.0,25.3498,25.4052,25.3261,25.3973,177600.0
2010-01-12 13:30:00,32.12,32.15,31.99,32.01,303900.0,25.4052,25.4289,25.3024,25.3182,303900.0
2010-01-12 13:40:00,32.0,32.01,31.92,31.96,455000.0,25.3103,25.3182,25.247,25.2787,455000.0
2010-01-12 13:50:00,31.95,32.02,31.89,31.99,419400.0,25.2708,25.3261,25.2233,25.3024,419400.0
2010-01-12 14:00:00,31.99,32.06,31.99,32.02,182800.0,25.3024,25.3578,25.3024,25.3261,182800.0
2010-01-12 14:10:00,32.03,32.12,32.01,32.06,178500.0,25.334,25.4052,25.3182,25.3578,178500.0
2010-01-12 14:20:00,32.05,32.06,32.01,32.01,69300.0,25.3498,25.3578,25.3182,25.3182,69300.0
2010-01-12 14:30:00,32.01,32.03,31.99,32.01,139500.0,25.3182,25.334,25.3024,25.3182,139500.0
2010-01-12 14:40:00,32.01,32.13,31.99,32.12,234000.0,25.3182,25.4131,25.3024,25.4052,234000.0
2010-01-12 14:50:00,32.13,32.16,32.04,32.04,150000.0,25.4131,25.4369,25.3419,25.3419,150000.0
2010-01-12 15:00:00,32.04,32.08,32.02,32.06,178300.0,25.3419,25.3736,25.3261,25.3578,178300.0
2010-01-12 15:10:00,32.05,32.08,32.0,32.01,253500.0,25.3498,25.3736,25.3103,25.3182,253500.0
2010-01-12 15:20:00,32.01,32.02,31.95,31.96,233800.0,25.3182,25.3261,25.2708,25.2787,233800.0
2010-01-12 15:30:00,31.96,32.02,31.91,31.91,291400.0,25.2787,25.3261,25.2391,25.2391,291400.0
2010-01-12 15:40:00,31.91,32.01,31.91,31.99,453300.0,25.2391,25.3182,25.2391,25.3024,453300.0
2010-01-12 15:50:00,31.99,32.08,31.98,32.07,712900.0,25.3024,25.3736,25.2945,25.3657,712900.0
2010-01-13 09:30:00,31.99,32.25,31.99,32.17,618800.0,25.3024,25.508,25.3024,25.4448,618800.0
2010-01-13 09:40:00,32.17,32.3,32.03,32.27,340700.0,25.4448,25.5476,25.334,25.5239,340700.0
2010-01-13 09:50:00,32.27,32.34,32.13,32.13,248700.0,25.5239,25.5792,25.4131,25.4131,248700.0
2010-01-13 10:00:00,32.14,32.26,32.14,32.23,335000.0,25.421,25.5159,25.421,25.4922,335000.0
2010-01-13 10:10:00,32.23,32.25,31.92,31.93,576700.0,25.4922,25.508,25.247,25.2549,576700.0
2010-01-13 10:20:00,31.93,32.03,31.77,31.79,464600.0,25.2549,25.334,25.1284,25.1442,464600.0
2010-01-13 10:30:00,31.78,31.78,31.68,31.7,245900.0,25.1363,25.1363,25.0572,25.073,245900.0
2010-01-13 10:40:00,31.71,31.88,31.7,31.86,232500.0,25.0809,25.2154,25.073,25.1996,232500.0
2010-01-13 10:50:00,31.86,32.03,31.82,32.01,313000.0,25.1996,25.334,25.1679,25.3182,313000.0
2010-01-13 11:00:00,32.02,32.07,32.0,32.04,198700.0,25.3261,25.3657,25.3103,25.3419,198700.0
2010-01-13 11:10:00,32.05,32.09,32.04,32.04,148800.0,25.3498,25.3815,25.3419,25.3419,148800.0
2010-01-13 11:20:00,32.05,32.33,32.04,32.15,412800.0,25.3498,25.5713,25.3419,25.4289,412800.0
2010-01-13 11:30:00,32.15,32.16,32.08,32.13,210700.0,25.4289,25.4369,25.3736,25.4131,210700.0
2010-01-13 11:40:00,32.13,32.27,32.13,32.22,133300.0,25.4131,25.5239,25.4131,25.4843,133300.0
2010-01-13 11:50:00,32.22,32.26,32.13,32.19,107500.0,25.4843,25.5159,25.4131,25.4606,107500.0
2010-01-13 12:00:00,32.21,32.23,32.11,32.12,108000.0,25.4764,25.4922,25.3973,25.4052,108000.0
2010-01-13 12:10:00,32.12,32.21,32.08,32.2,85400.0,25.4052,25.4764,25.3736,25.4685,85400.0
2010-01-13 12:20:00,32.2,32.3,32.2,32.24,102100.0,25.4685,25.5476,25.4685,25.5001,102100.0
2010-01-13 12:30:00,32.24,32.3,32.17,32.26,149100.0,25.5001,25.5476,25.4448,25.5159,149100.0
2010-01-13 12:40:00,32.26,32.29,32.17,32.19,69000.0,25.5159,25.5397,25.4448,25.4606,69000.0
2010-01-13 12:50:00,32.2,32.24,32.19,32.2,85100.0,25.4685,25.5001,25.4606,25.4685,85100.0
2010-01-13 13:00:00,32.2,32.29,32.19,32.27,79800.0,25.4685,25.5397,25.4606,25.5239,79800.0
2010-01-13 13:10:00,32.27,32.32,32.26,32.32,51600.0,25.5239,25.5634,25.5159,25.5634,51600.0
2010-01-13 13:20:00,32.31,32.46,32.28,32.45,124100.0,25.5555,25.6741,25.5318,25.6662,124100.0
2010-01-13 13:30:00,32.45,32.48,32.39,32.4,86400.0,25.6662,25.69,25.6188,25.6267,86400.0
2010-01-13 13:40:00,32.4,32.4,32.29,32.33,123600.0,25.6267,25.6267,25.5397,25.5713,123600.0
2010-01-13 13:50:00,32.32,32.38,32.27,32.36,143600.0,25.5634,25.6109,25.5239,25.595,143600.0
2010-01-13 14:00:00,32.36,32.46,32.3,32.35,182400.0,25.595,25.6741,25.5476,25.5871,182400.0
2010-01-13 14:10:00,32.35,32.41,32.33,32.4,164100.0,25.5871,25.6346,25.5713,25.6267,164100.0
2010-01-13 14:20:00,32.4,32.42,32.35,32.35,116000.0,25.6267,25.6425,25.5871,25.5871,116000.0
2010-01-13 14:30:00,32.35,32.4,32.33,32.33,94600.0,25.5871,25.6267,25.5713,25.5713,94600.0
2010-01-13 14:40:00,32.34,32.43,32.31,32.42,84700.0,25.5792,25.6504,25.5555,25.6425,84700.0
2010-01-13 14:50:00,32.43,32.43,32.36,32.38,131300.0,25.6504,25.6504,25.595,25.6109,131300.0
2010-01-13 15:00:00,32.39,32.43,32.38,32.38,108200.0,25.6188,25.6504,25.6109,25.6109,108200.0
2010-01-13 15:10:00,32.39,32.46,32.38,32.41,132400.0,25.6188,25.6741,25.6109,25.6346,132400.0
2010-01-13 15:20:00,32.41,32.44,32.36,32.41,161300.0,25.6346,25.6583,25.595,25.6346,161300.0
2010-01-13 15:30:00,32.42,32.55,32.41,32.51,300000.0,25.6425,25.7453,25.6346,25.7137,300000.0
2010-01-13 15:40:00,32.52,32.54,32.44,32.49,267900.0,25.7216,25.7374,25.6583,25.6979,267900.0
2010-01-13 15:50:00,32.49,32.55,32.48,32.53,744500.0,25.6979,25.7453,25.69,25.7295,744500.0
2010-01-14 09:30:00,32.68,32.72,32.33,32.63,250600.0,25.8481,25.8798,25.5713,25.8086,250600.0
2010-01-14 09:40:00,32.65,32.76,32.47,32.59,238000.0,25.8244,25.9114,25.682,25.777,238000.0
2010-01-14 09:50:00,32.6,32.65,32.54,32.62,105500.0,25.7849,25.8244,25.7374,25.8007,105500.0
2010-01-14 10:00:00,32.62,32.77,32.59,32.73,222000.0,25.8007,25.9193,25.777,25.8877,222000.0
2010-01-14 10:10:00,32.74,32.88,32.74,32.85,178100.0,25.8956,26.0063,25.8956,25.9826,178100.0
2010-01-14 10:20:00,32.85,32.97,32.78,32.9,140000.0,25.9826,26.0775,25.9272,26.0222,140000.0
2010-01-14 10:30:00,32.9,33.03,32.9,32.96,190800.0,26.0222,26.125,26.0222,26.0696,190800.0
2010-01-14 10:40:00,32.95,33.03,32.85,33.02,267400.0,26.0617,26.125,25.9826,26.1171,267400.0
2010-01-14 10:50:00,33.03,33.03,32.89,32.92,146700.0,26.125,26.125,26.0142,26.038,146700.0
2010-01-14 11:00:00,32.93,33.01,32.92,33.01,149700.0,26.0459,26.1092,26.038,26.1092,149700.0
2010-01-14 11:10:00,33.01,33.07,33.0,33.05,188000.0,26.1092,26.1566,26.1012,26.1408,188000.0
2010-01-14 11:20:00,33.06,33.07,32.96,33.04,199000.0,26.1487,26.1566,26.0696,26.1329,199000.0
2010-01-14 11:30:00,33.05,33.07,32.99,33.01,199200.0,26.1408,26.1566,26.0933,26.1092,199200.0
2010-01-14 11:40:00,33.01,33.09,32.96,33.09,146200.0,26.1092,26.1724,26.0696,26.1724,146200.0
2010-01-14 11:50:00,33.1,33.15,32.97,33.03,226600.0,26.1803,26.2199,26.0775,26.125,226600.0
2010-01-14 12:00:00,33.03,33.03,32.95,32.97,179200.0,26.125,26.125,26.0617,26.0775,179200.0
2010-01-14 12:10:00,32.96,33.0,32.93,32.94,119800.0,26.0696,26.1012,26.0459,26.0538,119800.0
2010-01-14 12:20:00,32.94,32.96,32.92,32.93,159400.0,26.0538,26.0696,26.038,26.0459,159400.0
2010-01-14 12:30:00,32.94,33.06,32.94,33.06,120600.0,26.0538,26.1487,26.0538,26.1487,120600.0
2010-01-14 12:40:00,33.06,33.08,33.0,33.03,149500.0,26.1487,26.1645,26.1012,26.125,149500.0
2010-01-14 12:50:00,33.03,33.1,33.03,33.09,102600.0,26.125,26.1803,26.125,26.1724,102600.0
2010-01-14 13:00:00,33.08,33.18,33.08,33.15,134200.0,26.1645,26.2436,26.1645,26.2199,134200.0
2010-01-14 13:10:00,33.15,33.2,33.15,33.16,138800.0,26.2199,26.2594,26.2199,26.2278,138800.0
2010-01-14 13:20:00,33.16,33.2,33.12,33.19,132300.0,26.2278,26.2594,26.1962,26.2515,132300.0
2010-01-14 13:30:00,33.19,33.25,33.19,33.24,209700.0,26.2515,26.299,26.2515,26.2911,209700.0
2010-01-14 13:40:00,33.24,33.32,33.23,33.28,356000.0,26.2911,26.3543,26.2832,26.3227,356000.0
2010-01-14 13:50:00,33.28,33.29,33.11,33.18,180500.0,26.3227,26.3306,26.1883,26.2436,180500.0
2010-01-14 14:00:00,33.18,33.27,33.18,33.27,111600.0,26.2436,26.3148,26.2436,26.3148,111600.0
2010-01-14 14:10:00,33.27,33.28,33.18,33.19,113000.0,26.3148,26.3227,26.2436,26.2515,113000.0
2010-01-14 14:20:00,33.19,33.19,33.0,33.04,400300.0,26.2515,26.2515,26.1012,26.1329,400300.0
2010-01-14 14:30:00,33.04,33.12,33.03,33.05,216900.0,26.1329,26.1962,26.125,26.1408,216900.0
2010-01-14 14:40:00,33.05,33.1,33.01,33.1,134800.0,26.1408,26.1803,26.1092,26.1803,134800.0
2010-01-14 14:50:00,33.1,33.24,33.07,33.18,130500.0,26.1803,26.2911,26.1566,26.2436,130500.0
2010-01-14 15:00:00,33.18,33.25,33.13,33.15,165500.0,26.2436,26.299,26.2041,26.2199,165500.0
2010-01-14 15:10:00,33.15,33.22,33.1,33.21,232000.0,26.2199,26.2753,26.1803,26.2673,232000.0
2010-01-14 15:20:00,33.2,33.27,33.2,33.23,253600.0,26.2594,26.3148,26.2594,26.2832,253600.0
2010-01-14 15:30:00,33.24,33.33,33.23,33.24,394100.0,26.2911,26.3623,26.2832,26.2911,394100.0
2010-01-14 15:40:00,33.24,33.33,33.2,33.32,522200.0,26.2911,26.3623,26.2594,26.3543,522200.0
2010-01-14 15:50:00,33.32,33.33,33.26,33.31,557800.0,26.3543,26.3623,26.3069,26.3464,557800.0
2010-01-15 09:30:00,33.54,33.75,33.22,33.72,1953600.0,26.5284,26.6945,26.2753,26.6707,1953600.0
2010-01-15 09:40:00,33.73,33.99,33.6,33.62,1156200.0,26.6786,26.8843,26.5758,26.5916,1156200.0
2010-01-15 09:50:00,33.64,33.67,33.17,33.28,720000.0,26.6075,26.6312,26.2357,26.3227,720000.0
2010-01-15 10:00:00,33.3,33.37,33.1,33.19,511200.0,26.3385,26.3939,26.1803,26.2515,511200.0
2010-01-15 10:10:00,33.2,33.25,33.13,33.19,297900.0,26.2594,26.299,26.2041,26.2515,297900.0
2010-01-15 10:20:00,33.19,33.36,33.16,33.32,358600.0,26.2515,26.386,26.2278,26.3543,358600.0
2010-01-15 10:30:00,33.33,33.41,33.21,33.34,356600.0,26.3623,26.4255,26.2673,26.3702,356600.0
2010-01-15 10:40:00,33.33,33.41,33.22,33.37,254000.0,26.3623,26.4255,26.2753,26.3939,254000.0
2010-01-15 10:50:00,33.37,33.42,33.22,33.34,230400.0,26.3939,26.4334,26.2753,26.3702,230400.0
2010-01-15 11:00:00,33.34,33.47,33.32,33.42,363100.0,26.3702,26.473,26.3543,26.4334,363100.0
2010-01-15 11:10:00,33.42,33.64,33.42,33.61,511200.0,26.4334,26.6075,26.4334,26.5837,511200.0
2010-01-15 11:20:00,33.62,33.67,33.52,33.56,391800.0,26.5916,26.6312,26.5125,26.5442,391800.0
2010-01-15 11:30:00,33.55,33.73,33.51,33.66,380900.0,26.5363,26.6786,26.5046,26.6233,380900.0
2010-01-15 11:40:00,33.66,33.83,33.65,33.72,491000.0,26.6233,26.7577,26.6154,26.6707,491000.0
2010-01-15 11:50:00,33.72,33.73,33.6,33.71,275500.0,26.6707,26.6786,26.5758,26.6628,275500.0
2010-01-15 12:00:00,33.71,33.73,33.63,33.71,262200.0,26.6628,26.6786,26.5995,26.6628,262200.0
2010-01-15 12:10:00,33.71,33.76,33.68,33.71,222000.0,26.6628,26.7024,26.6391,26.6628,222000.0
2010-01-15 12:20:00,33.71,33.72,33.63,33.69,190500.0,26.6628,26.6707,26.5995,26.647,190500.0
2010-01-15 12:30:00,33.7,33.76,33.64,33.64,278500.0,26.6549,26.7024,26.6075,26.6075,278500.0
2010-01-15 12:40:00,33.65,33.67,33.58,33.64,247200.0,26.6154,26.6312,26.56,26.6075,247200.0
2010-01-15 12:50:00,33.63,33.72,33.61,33.72,246900.0,26.5995,26.6707,26.5837,26.6707,246900.0
2010-01-15 13:00:00,33.72,33.75,33.69,33.71,277000.0,26.6707,26.6945,26.647,26.6628,277000.0
2010-01-15 13:10:00,33.71,33.75,33.66,33.69,279500.0,26.6628,26.6945,26.6233,26.647,279500.0
2010-01-15 13:20:00,33.67,33.76,33.64,33.72,282300.0,26.6312,26.7024,26.6075,26.6707,282300.0
2010-01-15 13:30:00,33.73,33.74,33.64,33.64,170400.0,26.6786,26.6865,26.6075,26.6075,170400.0
2010-01-15 13:40:00,33.64,33.75,33.64,33.74,226300.0,26.6075,26.6945,26.6075,26.6865,226300.0
2010-01-15 13:50:00,33.74,33.79,33.73,33.74,434000.0,26.6865,26.7261,26.6786,26.6865,434000.0
2010-01-15 14:00:00,33.74,33.76,33.65,33.68,488400.0,26.6865,26.7024,26.6154,26.6391,488400.0
2010-01-15 14:10:00,33.68,33.68,33.59,33.59,276200.0,26.6391,26.6391,26.5679,26.5679,276200.0
2010-01-15 14:20:00,33.59,33.63,33.58,33.63,206700.0,26.5679,26.5995,26.56,26.5995,206700.0
2010-01-15 14:30:00,33.62,33.67,33.61,33.63,325300.0,26.5916,26.6312,26.5837,26.5995,325300.0
2010-01-15 14:40:00,33.63,33.64,33.52,33.56,379200.0,26.5995,26.6075,26.5125,26.5442,379200.0
2010-01-15 14:50:00,33.56,33.68,33.55,33.57,328000.0,26.5442,26.6391,26.5363,26.5521,328000.0
2010-01-15 15:00:00,33.57,33.6,33.55,33.57,252000.0,26.5521,26.5758,26.5363,26.5521,252000.0
2010-01-15 15:10:00,33.57,33.6,33.55,33.59,352900.0,26.5521,26.5758,26.5363,26.5679,352900.0
2010-01-15 15:20:00,33.59,33.68,33.58,33.68,618700.0,26.5679,26.6391,26.56,26.6391,618700.0
2010-01-15 15:30:00,33.68,33.8,33.67,33.78,878700.0,26.6391,26.734,26.6312,26.7182,878700.0
2010-01-15 15:40:00,33.78,33.82,33.76,33.82,976300.0,26.7182,26.7498,26.7024,26.7498,976300.0
2010-01-15 15:50:00,33.82,33.85,33.75,33.75,2119300.0,26.7498,26.7736,26.6945,26.6945,2119300.0
2010-01-19 09:30:00,34.56,35.9,34.5,35.45,2529900.0,27.3351,28.395,27.2877,28.0391,2529900.0
2010-01-19 09:40:00,35.46,35.5,35.11,35.17,1329100.0,28.047,28.0786,27.7701,27.8176,1329100.0
2010-01-19 09:50:00,35.18,35.26,34.93,35.17,816300.0,27.8255,27.8888,27.6278,27.8176,816300.0
2010-01-19 10:00:00,35.18,35.41,35.12,35.24,1199500.0,27.8255,28.0074,27.7781,27.873,1199500.0
2010-01-19 10:10:00,35.24,35.52,35.23,35.39,821800.0,27.873,28.0944,27.8651,27.9916,821800.0
2010-01-19 10:20:00,35.39,35.41,35.05,35.05,574000.0,27.9916,28.0074,27.7227,27.7227,574000.0
2010-01-19 10:30:00,35.06,35.14,34.97,35.1,426800.0,27.7306,27.7939,27.6594,27.7622,426800.0
2010-01-19 10:40:00,35.1,35.24,35.05,35.11,369900.0,27.7622,27.873,27.7227,27.7701,369900.0
2010-01-19 10:50:00,35.12,35.12,35.0,35.06,522100.0,27.7781,27.7781,27.6831,27.7306,522100.0
2010-01-19 11:00:00,35.04,35.11,34.98,35.01,468700.0,27.7148,27.7701,27.6673,27.691,468700.0
2010-01-19 11:10:00,35.02,35.1,35.01,35.09,263700.0,27.699,27.7622,27.691,27.7543,263700.0
2010-01-19 11:20:00,35.09,35.16,35.08,35.14,550400.0,27.7543,27.8097,27.7464,27.7939,550400.0
2010-01-19 11:30:00,35.13,35.27,35.13,35.23,809600.0,27.786,27.8967,27.786,27.8651,809600.0
2010-01-19 11:40:00,35.24,35.49,35.15,35.46,745500.0,27.873,28.0707,27.8018,28.047,745500.0
2010-01-19 11:50:00,35.45,35.47,35.29,35.37,577500.0,28.0391,28.0549,27.9125,27.9758,577500.0
2010-01-19 12:00:00,35.37,35.39,35.25,35.29,436700.0,27.9758,27.9916,27.8809,27.9125,436700.0
2010-01-19 12:10:00,35.29,35.41,35.28,35.41,291800.0,27.9125,28.0074,27.9046,28.0074,291800.0
2010-01-19 12:20:00,35.41,35.62,35.37,35.61,567600.0,28.0074,28.1735,27.9758,28.1656,567600.0
2010-01-19 12:30:00,35.6,35.62,35.43,35.44,357700.0,28.1577,28.1735,28.0232,28.0312,357700.0
2010-01-19 12:40:00,35.44,35.51,35.36,35.48,436000.0,28.0312,28.0865,27.9679,28.0628,436000.0
2010-01-19 12:50:00,35.49,35.53,35.25,35.26,1332100.0,28.0707,28.1023,27.8809,27.8888,1332100.0
2010-01-19 13:00:00,35.26,35.26,35.1,35.2,504400.0,27.8888,27.8888,27.7622,27.8413,504400.0
2010-01-19 13:10:00,35.2,35.23,35.12,35.13,335000.0,27.8413,27.8651,27.7781,27.786,335000.0
2010-01-19 13:20:00,35.13,35.18,35.1,35.11,289000.0,27.786,27.8255,27.7622,27.7701,289000.0
2010-01-19 13:30:00,35.1,35.12,34.83,34.85,529800.0,27.7622,27.7781,27.5487,27.5645,529800.0
2010-01-19 13:40:00,34.86,34.94,34.77,34.88,489400.0,27.5724,27.6357,27.5012,27.5882,489400.0
2010-01-19 13:50:00,34.88,34.9,34.74,34.75,322300.0,27.5882,27.604,27.4775,27.4854,322300.0
2010-01-19 14:00:00,34.75,34.88,34.74,34.87,343600.0,27.4854,27.5882,27.4775,27.5803,343600.0
2010-01-19 14:10:00,34.88,34.94,34.62,34.81,425300.0,27.5882,27.6357,27.3826,27.5329,425300.0
2010-01-19 14:20:00,34.8,34.87,34.77,34.87,289100.0,27.525,27.5803,27.5012,27.5803,289100.0
2010-01-19 14:30:00,34.87,35.02,34.78,34.88,569200.0,27.5803,27.699,27.5091,27.5882,569200.0
2010-01-19 14:40:00,34.88,34.88,34.65,34.68,334700.0,27.5882,27.5882,27.4063,27.43,334700.0
2010-01-19 14:50:00,34.68,34.68,34.54,34.59,341300.0,27.43,27.43,27.3193,27.3589,341300.0
2010-01-19 15:00:00,34.6,34.75,34.57,34.69,325900.0,27.3668,27.4854,27.343,27.4379,325900.0
2010-01-19 15:10:00,34.69,34.96,34.69,34.93,320100.0,27.4379,27.6515,27.4379,27.6278,320100.0
2010-01-19 15:20:00,34.92,35.04,34.88,34.95,428800.0,27.6199,27.7148,27.5882,27.6436,428800.0
2010-01-19 15:30:00,34.94,34.98,34.83,34.97,475900.0,27.6357,27.6673,27.5487,27.6594,475900.0
2010-01-19 15:40:00,34.98,35.08,34.92,35.04,670400.0,27.6673,27.7464,27.6199,27.7148,670400.0
2010-01-19 15:50:00,35.04,35.19,34.99,35.12,2379700.0,27.7148,27.8334,27.6752,27.7781,2379700.0
2010-01-20 09:30:00,35.93,36.07,35.6,35.65,3954400.0,28.4187,28.5295,28.1577,28.1973,3954400.0
2010-01-20 09:40:00,35.65,35.91,35.08,35.24,2466700.0,28.1973,28.4029,27.7464,27.873,2466700.0
2010-01-20 09:50:00,35.23,35.38,34.75,34.81,1879400.0,27.8651,27.9837,27.4854,27.5329,1879400.0
2010-01-20 10:00:00,34.8,34.87,34.53,34.74,1072400.0,27.525,27.5803,27.3114,27.4775,1072400.0
2010-01-20 10:10:00,34.75,34.83,34.56,34.56,729500.0,27.4854,27.5487,27.3351,27.3351,729500.0
2010-01-20 10:20:00,34.56,34.66,34.45,34.46,761100.0,27.3351,27.4142,27.2481,27.256,761100.0
2010-01-20 10:30:00,34.45,34.52,34.38,34.45,597300.0,27.2481,27.3035,27.1928,27.2481,597300.0
2010-01-20 10:40:00,34.45,34.86,34.45,34.85,585500.0,27.2481,27.5724,27.2481,27.5645,585500.0
2010-01-20 10:50:00,34.86,34.86,34.59,34.72,420000.0,27.5724,27.5724,27.3589,27.4617,420000.0
2010-01-20 11:00:00,34.71,34.94,34.7,34.84,771300.0,27.4538,27.6357,27.4459,27.5566,771300.0
2010-01-20 11:10:00,34.83,34.93,34.72,34.8,452500.0,27.5487,27.6278,27.4617,27.525,452500.0
2010-01-20 11:20:00,34.78,34.79,34.61,34.7,247500.0,27.5091,27.517,27.3747,27.4459,247500.0
2010-01-20 11:30:00,34.7,34.79,34.55,34.76,311900.0,27.4459,27.517,27.3272,27.4933,311900.0
2010-01-20 11:40:00,34.76,34.87,34.75,34.85,453100.0,27.4933,27.5803,27.4854,27.5645,453100.0
2010-01-20 11:50:00,34.85,34.88,34.64,34.65,254700.0,27.5645,27.5882,27.3984,27.4063,254700.0
2010-01-20 12:00:00,34.64,34.74,34.61,34.65,300500.0,27.3984,27.4775,27.3747,27.4063,300500.0
2010-01-20 12:10:00,34.65,34.75,34.56,34.75,402500.0,27.4063,27.4854,27.3351,27.4854,402500.0
2010-01-20 12:20:00,34.76,34.79,34.68,34.75,312700.0,27.4933,27.517,27.43,27.4854,312700.0
2010-01-20 12:30:00,34.75,34.82,34.7,34.71,176400.0,27.4854,27.5408,27.4459,27.4538,176400.0
2010-01-20 12:40:00,34.71,34.73,34.57,34.59,251300.0,27.4538,27.4696,27.343,27.3589,251300.0
2010-01-20 12:50:00,34.6,34.61,34.54,34.56,138100.0,27.3668,27.3747,27.3193,27.3351,138100.0
2010-01-20 13:00:00,34.57,34.73,34.56,34.69,297900.0,27.343,27.4696,27.3351,27.4379,297900.0
2010-01-20 13:10:00,34.69,34.71,34.55,34.59,228800.0,27.4379,27.4538,27.3272,27.3589,228800.0
2010-01-20 13:20:00,34.59,34.68,34.55,34.55,268600.0,27.3589,27.43,27.3272,27.3272,268600.0
2010-01-20 13:30:00,34.55,34.58,34.51,34.56,342700.0,27.3272,27.3509,27.2956,27.3351,342700.0
2010-01-20 13:40:00,34.55,34.57,34.47,34.57,385500.0,27.3272,27.343,27.2639,27.343,385500.0
2010-01-20 13:50:00,34.57,34.66,34.56,34.6,340600.0,27.343,27.4142,27.3351,27.3668,340600.0
2010-01-20 14:00:00,34.6,34.62,34.6,34.61,182600.0,27.3668,27.3826,27.3668,27.3747,182600.0
2010-01-20 14:10:00,34.6,34.65,34.49,34.49,337600.0,27.3668,27.4063,27.2798,27.2798,337600.0
2010-01-20 14:20:00,34.49,34.5,34.39,34.44,330700.0,27.2798,27.2877,27.2007,27.2402,330700.0
2010-01-20 14:30:00,34.43,34.47,34.36,34.44,334400.0,27.2323,27.2639,27.1769,27.2402,334400.0
2010-01-20 14:40:00,34.44,34.5,34.34,34.43,979600.0,27.2402,27.2877,27.1611,27.2323,979600.0
2010-01-20 14:50:00,34.42,34.46,34.37,34.38,450400.0,27.2244,27.256,27.1848,27.1928,450400.0
2010-01-20 15:00:00,34.38,34.41,34.29,34.29,454800.0,27.1928,27.2165,27.1216,27.1216,454800.0
2010-01-20 15:10:00,34.3,34.52,34.29,34.46,754500.0,27.1295,27.3035,27.1216,27.256,754500.0
2010-01-20 15:20:00,34.46,34.5,34.43,34.47,561700.0,27.256,27.2877,27.2323,27.2639,561700.0
2010-01-20 15:30:00,34.47,34.53,34.47,34.52,549400.0,27.2639,27.3114,27.2639,27.3035,549400.0
2010-01-20 15:40:00,34.52,34.61,34.51,34.58,768500.0,27.3035,27.3747,27.2956,27.3509,768500.0
2010-01-20 15:50:00,34.58,34.6,34.5,34.57,860400.0,27.3509,27.3668,27.2877,27.343,860400.0
2010-01-21 09:30:00,35.43,35.69,34.87,34.97,2095200.0,28.0232,28.2289,27.5803,27.6594,2095200.0
2010-01-21 09:40:00,34.96,35.02,34.62,34.79,1465500.0,27.6515,27.699,27.3826,27.517,1465500.0
2010-01-21 09:50:00,34.8,34.83,34.24,34.32,1491600.0,27.525,27.5487,27.082,27.1453,1491600.0
2010-01-21 10:00:00,34.34,34.75,34.31,34.62,1367700.0,27.1611,27.4854,27.1374,27.3826,1367700.0
2010-01-21 10:10:00,34.63,34.74,34.47,34.74,700500.0,27.3905,27.4775,27.2639,27.4775,700500.0
2010-01-21 10:20:00,34.73,34.8,34.18,34.18,951500.0,27.4696,27.525,27.0346,27.0346,951500.0
2010-01-21 10:30:00,34.2,34.42,34.05,34.12,618300.0,27.0504,27.2244,26.9317,26.9871,618300.0
2010-01-21 10:40:00,34.12,34.38,34.07,34.15,446500.0,26.9871,27.1928,26.9476,27.0108,446500.0
2010-01-21 10:50:00,34.16,34.32,34.1,34.2,821000.0,27.0187,27.1453,26.9713,27.0504,821000.0
2010-01-21 11:00:00,34.2,34.26,33.94,34.13,754500.0,27.0504,27.0978,26.8447,26.995,754500.0
2010-01-21 11:10:00,34.14,34.3,34.02,34.17,885600.0,27.0029,27.1295,26.908,27.0267,885600.0
2010-01-21 11:20:00,34.18,34.18,33.88,33.9,532400.0,27.0346,27.0346,26.7973,26.8131,532400.0
2010-01-21 11:30:00,33.9,34.06,33.8,33.9,989100.0,26.8131,26.9397,26.734,26.8131,989100.0
2010-01-21 11:40:00,33.9,34.03,33.7,33.7,688000.0,26.8131,26.9159,26.6549,26.6549,688000.0
2010-01-21 11:50:00,33.7,33.9,33.57,33.62,789300.0,26.6549,26.8131,26.5521,26.5916,789300.0
2010-01-21 12:00:00,33.62,33.81,33.58,33.81,338600.0,26.5916,26.7419,26.56,26.7419,338600.0
2010-01-21 12:10:00,33.81,34.02,33.81,33.92,683300.0,26.7419,26.908,26.7419,26.8289,683300.0
2010-01-21 12:20:00,33.93,33.94,33.68,33.68,360600.0,26.8368,26.8447,26.6391,26.6391,360600.0
2010-01-21 12:30:00,33.69,33.75,33.58,33.58,277100.0,26.647,26.6945,26.56,26.56,277100.0
2010-01-21 12:40:00,33.58,33.59,33.48,33.54,312700.0,26.56,26.5679,26.4809,26.5284,312700.0
2010-01-21 12:50:00,33.54,33.65,33.53,33.61,340800.0,26.5284,26.6154,26.5204,26.5837,340800.0
2010-01-21 13:00:00,33.62,33.66,33.52,33.55,583200.0,26.5916,26.6233,26.5125,26.5363,583200.0
2010-01-21 13:10:00,33.56,33.8,33.55,33.74,601300.0,26.5442,26.734,26.5363,26.6865,601300.0
2010-01-21 13:20:00,33.74,34.07,33.7,34.03,534200.0,26.6865,26.9476,26.6549,26.9159,534200.0
2010-01-21 13:30:00,34.04,34.09,33.94,33.99,884600.0,26.9238,26.9634,26.8447,26.8843,884600.0
2010-01-21 13:40:00,33.99,34.02,33.84,33.95,389800.0,26.8843,26.908,26.7656,26.8526,389800.0
2010-01-21 13:50:00,33.95,33.98,33.74,33.75,308400.0,26.8526,26.8764,26.6865,26.6945,308400.0
2010-01-21 14:00:00,33.75,33.75,33.52,33.58,445000.0,26.6945,26.6945,26.5125,26.56,445000.0
2010-01-21 14:10:00,33.58,33.64,33.49,33.49,308200.0,26.56,26.6075,26.4888,26.4888,308200.0
2010-01-21 14:20:00,33.5,33.74,33.49,33.61,491500.0,26.4967,26.6865,26.4888,26.5837,491500.0
2010-01-21 14:30:00,33.61,33.76,33.59,33.65,459100.0,26.5837,26.7024,26.5679,26.6154,459100.0
2010-01-21 14:40:00,33.64,33.68,33.59,33.65,353800.0,26.6075,26.6391,26.5679,26.6154,353800.0
2010-01-21 14:50:00,33.64,33.67,33.49,33.52,463200.0,26.6075,26.6312,26.4888,26.5125,463200.0
2010-01-21 15:00:00,33.52,33.54,33.28,33.3,502900.0,26.5125,26.5284,26.3227,26.3385,502900.0
2010-01-21 15:10:00,33.3,33.58,33.24,33.51,624800.0,26.3385,26.56,26.2911,26.5046,624800.0
2010-01-21 15:20:00,33.51,33.6,33.22,33.22,571700.0,26.5046,26.5758,26.2753,26.2753,571700.0
2010-01-21 15:30:00,33.22,33.36,33.18,33.28,827900.0,26.2753,26.386,26.2436,26.3227,827900.0
2010-01-21 15:40:00,33.29,33.42,33.24,33.39,1047500.0,26.3306,26.4334,26.2911,26.4097,1047500.0
2010-01-21 15:50:00,33.38,33.43,33.0,33.05,1824300.0,26.4018,26.4414,26.1012,26.1408,1824300.0
2010-01-22 09:30:00,33.82,33.82,33.13,33.39,1568000.0,26.7498,26.7498,26.2041,26.4097,1568000.0
2010-01-22 09:40:00,33.38,33.78,33.38,33.63,1105700.0,26.4018,26.7182,26.4018,26.5995,1105700.0
2010-01-22 09:50:00,33.64,33.96,33.62,33.93,1297900.0,26.6075,26.8606,26.5916,26.8368,1297900.0
2010-01-22 10:00:00,33.92,34.11,33.76,33.76,1593000.0,26.8289,26.9792,26.7024,26.7024,1593000.0
2010-01-22 10:10:00,33.75,33.85,33.61,33.62,591700.0,26.6945,26.7736,26.5837,26.5916,591700.0
2010-01-22 10:20:00,33.62,33.76,33.57,33.64,579200.0,26.5916,26.7024,26.5521,26.6075,579200.0
2010-01-22 10:30:00,33.63,33.92,33.55,33.91,656300.0,26.5995,26.8289,26.5363,26.821,656300.0
2010-01-22 10:40:00,33.91,34.05,33.77,33.87,326200.0,26.821,26.9317,26.7103,26.7894,326200.0
2010-01-22 10:50:00,33.88,33.98,33.85,33.97,327200.0,26.7973,26.8764,26.7736,26.8685,327200.0
2010-01-22 11:00:00,33.97,33.99,33.88,33.9,501000.0,26.8685,26.8843,26.7973,26.8131,501000.0
2010-01-22 11:10:00,33.9,33.94,33.79,33.92,283400.0,26.8131,26.8447,26.7261,26.8289,283400.0
2010-01-22 11:20:00,33.93,33.93,33.79,33.83,207000.0,26.8368,26.8368,26.7261,26.7577,207000.0
2010-01-22 11:30:00,33.8,33.82,33.68,33.78,257500.0,26.734,26.7498,26.6391,26.7182,257500.0
2010-01-22 11:40:00,33.78,33.97,33.77,33.96,340900.0,26.7182,26.8685,26.7103,26.8606,340900.0
2010-01-22 11:50:00,33.96,33.99,33.86,33.95,255900.0,26.8606,26.8843,26.7815,26.8526,255900.0
2010-01-22 12:00:00,33.96,33.96,33.85,33.85,217600.0,26.8606,26.8606,26.7736,26.7736,217600.0
2010-01-22 12:10:00,33.85,34.0,33.79,33.97,240100.0,26.7736,26.8922,26.7261,26.8685,240100.0
2010-01-22 12:20:00,33.98,33.98,33.84,33.85,237200.0,26.8764,26.8764,26.7656,26.7736,237200.0
2010-01-22 12:30:00,33.86,33.98,33.86,33.96,207000.0,26.7815,26.8764,26.7815,26.8606,207000.0
2010-01-22 12:40:00,33.95,33.98,33.92,33.95,432200.0,26.8526,26.8764,26.8289,26.8526,432200.0
2010-01-22 12:50:00,33.94,34.04,33.92,33.98,573700.0,26.8447,26.9238,26.8289,26.8764,573700.0
2010-01-22 13:00:00,33.98,33.98,33.85,33.87,244900.0,26.8764,26.8764,26.7736,26.7894,244900.0
2010-01-22 13:10:00,33.87,33.9,33.81,33.87,198200.0,26.7894,26.8131,26.7419,26.7894,198200.0
2010-01-22 13:20:00,33.87,33.92,33.81,33.84,185900.0,26.7894,26.8289,26.7419,26.7656,185900.0
2010-01-22 13:30:00,33.85,33.86,33.72,33.73,202100.0,26.7736,26.7815,26.6707,26.6786,202100.0
2010-01-22 13:40:00,33.73,33.85,33.72,33.78,187700.0,26.6786,26.7736,26.6707,26.7182,187700.0
2010-01-22 13:50:00,33.78,33.88,33.73,33.85,127900.0,26.7182,26.7973,26.6786,26.7736,127900.0
2010-01-22 14:00:00,33.84,33.91,33.8,33.82,686900.0,26.7656,26.821,26.734,26.7498,686900.0
2010-01-22 14:10:00,33.82,33.92,33.77,33.78,396300.0,26.7498,26.8289,26.7103,26.7182,396300.0
2010-01-22 14:20:00,33.78,33.87,33.73,33.73,257700.0,26.7182,26.7894,26.6786,26.6786,257700.0
2010-01-22 14:30:00,33.74,33.74,33.61,33.62,749600.0,26.6865,26.6865,26.5837,26.5916,749600.0
2010-01-22 14:40:00,33.63,33.86,33.54,33.79,479300.0,26.5995,26.7815,26.5284,26.7261,479300.0
2010-01-22 14:50:00,33.79,33.79,33.66,33.72,300600.0,26.7261,26.7261,26.6233,26.6707,300600.0
2010-01-22 15:00:00,33.71,33.72,33.41,33.48,444300.0,26.6628,26.6707,26.4255,26.4809,444300.0
2010-01-22 15:10:00,33.47,33.49,33.22,33.23,579800.0,26.473,26.4888,26.2753,26.2832,579800.0
2010-01-22 15:20:00,33.23,33.32,33.1,33.26,667200.0,26.2832,26.3543,26.1803,26.3069,667200.0
2010-01-22 15:30:00,33.26,33.44,33.16,33.18,638200.0,26.3069,26.4493,26.2278,26.2436,638200.0
2010-01-22 15:40:00,33.19,33.35,33.15,33.17,871800.0,26.2515,26.3781,26.2199,26.2357,871800.0
2010-01-22 15:50:00,33.17,33.23,33.1,33.16,1186600.0,26.2357,26.2832,26.1803,26.2278,1186600.0
2010-01-25 09:30:00,33.56,33.72,33.11,33.27,909200.0,26.5442,26.6707,26.1883,26.3148,909200.0
2010-01-25 09:40:00,33.28,33.45,33.1,33.25,601100.0,26.3227,26.4572,26.1803,26.299,601100.0
2010-01-25 09:50:00,33.26,33.3,33.0,33.03,711300.0,26.3069,26.3385,26.1012,26.125,711300.0
2010-01-25 10:00:00,33.0,33.15,32.97,33.12,643200.0,26.1012,26.2199,26.0775,26.1962,643200.0
2010-01-25 10:10:00,33.13,33.15,33.0,33.05,347400.0,26.2041,26.2199,26.1012,26.1408,347400.0
2010-01-25 10:20:00,33.04,33.24,33.02,33.18,357100.0,26.1329,26.2911,26.1171,26.2436,357100.0
2010-01-25 10:30:00,33.19,33.27,33.08,33.11,295200.0,26.2515,26.3148,26.1645,26.1883,295200.0
2010-01-25 10:40:00,33.11,33.25,33.06,33.24,226300.0,26.1883,26.299,26.1487,26.2911,226300.0
2010-01-25 10:50:00,33.23,33.31,33.18,33.3,300500.0,26.2832,26.3464,26.2436,26.3385,300500.0
2010-01-25 11:00:00,33.31,33.38,33.22,33.29,409500.0,26.3464,26.4018,26.2753,26.3306,409500.0
2010-01-25 11:10:00,33.29,33.3,33.12,33.15,188900.0,26.3306,26.3385,26.1962,26.2199,188900.0
2010-01-25 11:20:00,33.14,33.19,33.0,33.01,253200.0,26.212,26.2515,26.1012,26.1092,253200.0
2010-01-25 11:30:00,33.01,33.07,32.97,33.06,299600.0,26.1092,26.1566,26.0775,26.1487,299600.0
2010-01-25 11:40:00,33.06,33.15,33.04,33.06,211200.0,26.1487,26.2199,26.1329,26.1487,211200.0
2010-01-25 11:50:00,33.06,33.1,33.03,33.04,175700.0,26.1487,26.1803,26.125,26.1329,175700.0
2010-01-25 12:00:00,33.04,33.06,32.96,32.97,260100.0,26.1329,26.1487,26.0696,26.0775,260100.0
2010-01-25 12:10:00,32.97,33.02,32.96,33.0,199300.0,26.0775,26.1171,26.0696,26.1012,199300.0
2010-01-25 12:20:00,32.99,33.07,32.99,33.0,218300.0,26.0933,26.1566,26.0933,26.1012,218300.0
2010-01-25 12:30:00,33.01,33.1,33.01,33.03,255500.0,26.1092,26.1803,26.1092,26.125,255500.0
2010-01-25 12:40:00,33.03,33.1,33.0,33.1,142500.0,26.125,26.1803,26.1012,26.1803,142500.0
2010-01-25 12:50:00,33.09,33.19,33.08,33.18,128100.0,26.1724,26.2515,26.1645,26.2436,128100.0
2010-01-25 13:00:00,33.18,33.18,33.16,33.17,58800.0,26.2436,26.2436,26.2278,26.2357,58800.0
2010-01-25 13:10:00,33.17,33.22,33.14,33.19,106100.0,26.2357,26.2753,26.212,26.2515,106100.0
2010-01-25 13:20:00,33.19,33.2,33.12,33.15,102700.0,26.2515,26.2594,26.1962,26.2199,102700.0
2010-01-25 13:30:00,33.17,33.25,33.15,33.2,121800.0,26.2357,26.299,26.2199,26.2594,121800.0
2010-01-25 13:40:00,33.2,33.22,33.15,33.17,301200.0,26.2594,26.2753,26.2199,26.2357,301200.0
2010-01-25 13:50:00,33.16,33.17,33.13,33.15,87900.0,26.2278,26.2357,26.2041,26.2199,87900.0
2010-01-25 14:00:00,33.14,33.17,33.13,33.17,74100.0,26.212,26.2357,26.2041,26.2357,74100.0
2010-01-25 14:10:00,33.17,33.2,33.17,33.19,94200.0,26.2357,26.2594,26.2357,26.2515,94200.0
2010-01-25 14:20:00,33.19,33.2,33.15,33.16,117800.0,26.2515,26.2594,26.2199,26.2278,117800.0
2010-01-25 14:30:00,33.16,33.19,33.07,33.09,209000.0,26.2278,26.2515,26.1566,26.1724,209000.0
2010-01-25 14:40:00,33.08,33.1,33.05,33.05,141900.0,26.1645,26.1803,26.1408,26.1408,141900.0
2010-01-25 14:50:00,33.06,33.11,33.06,33.08,131300.0,26.1487,26.1883,26.1487,26.1645,131300.0
2010-01-25 15:00:00,33.08,33.1,32.99,33.02,225300.0,26.1645,26.1803,26.0933,26.1171,225300.0
2010-01-25 15:10:00,33.02,33.04,33.01,33.01,124900.0,26.1171,26.1329,26.1092,26.1092,124900.0
2010-01-25 15:20:00,33.01,33.09,33.01,33.04,150400.0,26.1092,26.1724,26.1092,26.1329,150400.0
2010-01-25 15:30:00,33.04,33.08,33.01,33.01,165400.0,26.1329,26.1645,26.1092,26.1092,165400.0
2010-01-25 15:40:00,33.01,33.02,33.0,33.01,191700.0,26.1092,26.1171,26.1012,26.1092,191700.0
2010-01-25 15:50:00,33.0,33.03,32.97,33.0,617800.0,26.1012,26.125,26.0775,26.1012,617800.0
2010-01-26 09:30:00,32.51,32.91,32.51,32.62,814900.0,25.7137,26.0301,25.7137,25.8007,814900.0
2010-01-26 09:40:00,32.63,32.84,32.55,32.71,709400.0,25.8086,25.9747,25.7453,25.8719,709400.0
2010-01-26 09:50:00,32.73,32.78,32.53,32.59,430000.0,25.8877,25.9272,25.7295,25.777,430000.0
2010-01-26 10:00:00,32.59,32.67,32.46,32.65,560100.0,25.777,25.8402,25.6741,25.8244,560100.0
2010-01-26 10:10:00,32.65,32.66,32.54,32.6,296800.0,25.8244,25.8323,25.7374,25.7849,296800.0
2010-01-26 10:20:00,32.6,32.64,32.58,32.6,221200.0,25.7849,25.8165,25.769,25.7849,221200.0
2010-01-26 10:30:00,32.6,32.74,32.6,32.71,309600.0,25.7849,25.8956,25.7849,25.8719,309600.0
2010-01-26 10:40:00,32.71,32.85,32.71,32.83,301300.0,25.8719,25.9826,25.8719,25.9668,301300.0
2010-01-26 10:50:00,32.83,32.87,32.8,32.85,249100.0,25.9668,25.9984,25.9431,25.9826,249100.0
2010-01-26 11:00:00,32.84,32.88,32.76,32.78,279000.0,25.9747,26.0063,25.9114,25.9272,279000.0
2010-01-26 11:10:00,32.78,32.85,32.75,32.78,230000.0,25.9272,25.9826,25.9035,25.9272,230000.0
2010-01-26 11:20:00,32.77,32.82,32.74,32.82,190000.0,25.9193,25.9589,25.8956,25.9589,190000.0
2010-01-26 11:30:00,32.82,32.89,32.79,32.88,295000.0,25.9589,26.0142,25.9351,26.0063,295000.0
2010-01-26 11:40:00,32.88,32.89,32.75,32.76,112800.0,26.0063,26.0142,25.9035,25.9114,112800.0
2010-01-26 11:50:00,32.75,32.76,32.69,32.7,203000.0,25.9035,25.9114,25.8561,25.864,203000.0
2010-01-26 12:00:00,32.7,32.77,32.67,32.75,176500.0,25.864,25.9193,25.8402,25.9035,176500.0
2010-01-26 12:10:00,32.75,32.76,32.66,32.67,144900.0,25.9035,25.9114,25.8323,25.8402,144900.0
2010-01-26 12:20:00,32.66,32.71,32.64,32.64,122900.0,25.8323,25.8719,25.8165,25.8165,122900.0
2010-01-26 12:30:00,32.65,32.7,32.59,32.67,112600.0,25.8244,25.864,25.777,25.8402,112600.0
2010-01-26 12:40:00,32.67,32.72,32.66,32.7,132600.0,25.8402,25.8798,25.8323,25.864,132600.0
2010-01-26 12:50:00,32.69,32.74,32.64,32.71,117800.0,25.8561,25.8956,25.8165,25.8719,117800.0
2010-01-26 13:00:00,32.71,32.76,32.7,32.73,131000.0,25.8719,25.9114,25.864,25.8877,131000.0
2010-01-26 13:10:00,32.73,32.74,32.7,32.72,84600.0,25.8877,25.8956,25.864,25.8798,84600.0
2010-01-26 13:20:00,32.72,32.74,32.68,32.72,84700.0,25.8798,25.8956,25.8481,25.8798,84700.0
2010-01-26 13:30:00,32.71,32.74,32.69,32.72,68000.0,25.8719,25.8956,25.8561,25.8798,68000.0
2010-01-26 13:40:00,32.72,32.78,32.71,32.76,102400.0,25.8798,25.9272,25.8719,25.9114,102400.0
2010-01-26 13:50:00,32.77,32.79,32.75,32.78,92600.0,25.9193,25.9351,25.9035,25.9272,92600.0
2010-01-26 14:00:00,32.78,32.82,32.75,32.76,126600.0,25.9272,25.9589,25.9035,25.9114,126600.0
2010-01-26 14:10:00,32.76,32.81,32.71,32.72,149900.0,25.9114,25.951,25.8719,25.8798,149900.0
2010-01-26 14:20:00,32.72,32.77,32.7,32.71,222200.0,25.8798,25.9193,25.864,25.8719,222200.0
2010-01-26 14:30:00,32.71,32.74,32.66,32.72,223200.0,25.8719,25.8956,25.8323,25.8798,223200.0
2010-01-26 14:40:00,32.72,32.74,32.7,32.71,304400.0,25.8798,25.8956,25.864,25.8719,304400.0
2010-01-26 14:50:00,32.71,32.8,32.7,32.77,149900.0,25.8719,25.9431,25.864,25.9193,149900.0
2010-01-26 15:00:00,32.78,32.78,32.72,32.74,240100.0,25.9272,25.9272,25.8798,25.8956,240100.0
2010-01-26 15:10:00,32.75,32.75,32.62,32.7,286600.0,25.9035,25.9035,25.8007,25.864,286600.0
2010-01-26 15:20:00,32.7,32.74,32.55,32.55,387200.0,25.864,25.8956,25.7453,25.7453,387200.0
2010-01-26 15:30:00,32.55,32.58,32.46,32.49,474100.0,25.7453,25.769,25.6741,25.6979,474100.0
2010-01-26 15:40:00,32.5,32.57,32.47,32.5,597500.0,25.7058,25.7611,25.682,25.7058,597500.0
2010-01-26 15:50:00,32.5,32.52,32.44,32.45,685100.0,25.7058,25.7216,25.6583,25.6662,685100.0
2010-01-27 09:30:00,32.34,32.64,32.11,32.52,922800.0,25.5792,25.8165,25.3973,25.7216,922800.0
2010-01-27 09:40:00,32.51,33.0,32.51,32.98,712800.0,25.7137,26.1012,25.7137,26.0854,712800.0
2010-01-27 09:50:00,32.98,33.28,32.92,33.22,964300.0,26.0854,26.3227,26.038,26.2753,964300.0
2010-01-27 10:00:00,33.22,33.53,33.19,33.36,1205900.0,26.2753,26.5204,26.2515,26.386,1205900.0
2010-01-27 10:10:00,33.37,33.38,32.94,33.05,658500.0,26.3939,26.4018,26.0538,26.1408,658500.0
2010-01-27 10:20:00,33.05,33.26,33.04,33.2,414100.0,26.1408,26.3069,26.1329,26.2594,414100.0
2010-01-27 10:30:00,33.19,33.34,33.1,33.1,407800.0,26.2515,26.3702,26.1803,26.1803,407800.0
2010-01-27 10:40:00,33.1,33.17,33.0,33.13,366400.0,26.1803,26.2357,26.1012,26.2041,366400.0
2010-01-27 10:50:00,33.14,33.26,33.1,33.2,222900.0,26.212,26.3069,26.1803,26.2594,222900.0
2010-01-27 11:00:00,33.19,33.22,33.13,33.14,152000.0,26.2515,26.2753,26.2041,26.212,152000.0
2010-01-27 11:10:00,33.14,33.15,32.98,33.13,154700.0,26.212,26.2199,26.0854,26.2041,154700.0
2010-01-27 11:20:00,33.15,33.2,33.03,33.13,222100.0,26.2199,26.2594,26.125,26.2041,222100.0
2010-01-27 11:30:00,33.12,33.2,33.05,33.1,139600.0,26.1962,26.2594,26.1408,26.1803,139600.0
2010-01-27 11:40:00,33.1,33.2,33.08,33.17,147300.0,26.1803,26.2594,26.1645,26.2357,147300.0
2010-01-27 11:50:00,33.19,33.25,33.17,33.24,119300.0,26.2515,26.299,26.2357,26.2911,119300.0
2010-01-27 12:00:00,33.24,33.28,33.1,33.1,159200.0,26.2911,26.3227,26.1803,26.1803,159200.0
2010-01-27 12:10:00,33.09,33.17,33.09,33.17,172100.0,26.1724,26.2357,26.1724,26.2357,172100.0
2010-01-27 12:20:00,33.17,33.19,33.12,33.18,138800.0,26.2357,26.2515,26.1962,26.2436,138800.0
2010-01-27 12:30:00,33.17,33.23,33.14,33.18,98100.0,26.2357,26.2832,26.212,26.2436,98100.0
2010-01-27 12:40:00,33.18,33.19,33.05,33.11,137500.0,26.2436,26.2515,26.1408,26.1883,137500.0
2010-01-27 12:50:00,33.11,33.12,32.98,33.03,156700.0,26.1883,26.1962,26.0854,26.125,156700.0
2010-01-27 13:00:00,33.03,33.08,33.02,33.06,173800.0,26.125,26.1645,26.1171,26.1487,173800.0
2010-01-27 13:10:00,33.07,33.15,33.06,33.11,267300.0,26.1566,26.2199,26.1487,26.1883,267300.0
2010-01-27 13:20:00,33.11,33.13,33.04,33.04,272500.0,26.1883,26.2041,26.1329,26.1329,272500.0
2010-01-27 13:30:00,33.04,33.12,33.02,33.08,124400.0,26.1329,26.1962,26.1171,26.1645,124400.0
2010-01-27 13:40:00,33.08,33.08,33.0,33.0,159900.0,26.1645,26.1645,26.1012,26.1012,159900.0
2010-01-27 13:50:00,33.0,33.03,32.93,32.97,147300.0,26.1012,26.125,26.0459,26.0775,147300.0
2010-01-27 14:00:00,32.98,33.0,32.91,32.92,238700.0,26.0854,26.1012,26.0301,26.038,238700.0
2010-01-27 14:10:00,32.92,33.05,32.79,32.94,313800.0,26.038,26.1408,25.9351,26.0538,313800.0
2010-01-27 14:20:00,32.94,33.03,32.91,33.0,324200.0,26.0538,26.125,26.0301,26.1012,324200.0
2010-01-27 14:30:00,32.99,33.08,32.94,32.98,308900.0,26.0933,26.1645,26.0538,26.0854,308900.0
2010-01-27 14:40:00,32.97,33.1,32.97,33.03,463300.0,26.0775,26.1803,26.0775,26.125,463300.0
2010-01-27 14:50:00,33.03,33.03,32.96,32.99,607200.0,26.125,26.125,26.0696,26.0933,607200.0
2010-01-27 15:00:00,32.99,33.02,32.93,32.97,521200.0,26.0933,26.1171,26.0459,26.0775,521200.0
2010-01-27 15:10:00,32.97,33.08,32.91,33.06,503700.0,26.0775,26.1645,26.0301,26.1487,503700.0
2010-01-27 15:20:00,33.06,33.15,33.02,33.09,224000.0,26.1487,26.2199,26.1171,26.1724,224000.0
2010-01-27 15:30:00,33.1,33.34,33.09,33.29,400700.0,26.1803,26.3702,26.1724,26.3306,400700.0
2010-01-27 15:40:00,33.3,33.31,33.16,33.18,411000.0,26.3385,26.3464,26.2278,26.2436,411000.0
2010-01-27 15:50:00,33.18,33.27,33.15,33.24,835100.0,26.2436,26.3148,26.2199,26.2911,835100.0
2010-01-28 09:30:00,33.33,33.99,33.33,33.81,863900.0,26.3623,26.8843,26.3623,26.7419,863900.0
2010-01-28 09:40:00,33.81,33.99,33.71,33.91,653600.0,26.7419,26.8843,26.6628,26.821,653600.0
2010-01-28 09:50:00,33.91,34.09,33.9,34.06,960600.0,26.821,26.9634,26.8131,26.9397,960600.0
2010-01-28 10:00:00,34.05,34.09,33.77,33.78,801700.0,26.9317,26.9634,26.7103,26.7182,801700.0
2010-01-28 10:10:00,33.78,33.84,33.74,33.76,630500.0,26.7182,26.7656,26.6865,26.7024,630500.0
2010-01-28 10:20:00,33.77,33.8,33.7,33.76,463700.0,26.7103,26.734,26.6549,26.7024,463700.0
2010-01-28 10:30:00,33.76,33.88,33.65,33.87,238900.0,26.7024,26.7973,26.6154,26.7894,238900.0
2010-01-28 10:40:00,33.86,33.93,33.76,33.79,162300.0,26.7815,26.8368,26.7024,26.7261,162300.0
2010-01-28 10:50:00,33.76,33.86,33.6,33.64,656900.0,26.7024,26.7815,26.5758,26.6075,656900.0
2010-01-28 11:00:00,33.64,33.67,33.54,33.6,482900.0,26.6075,26.6312,26.5284,26.5758,482900.0
2010-01-28 11:10:00,33.6,33.63,33.47,33.49,342100.0,26.5758,26.5995,26.473,26.4888,342100.0
2010-01-28 11:20:00,33.49,33.56,33.43,33.5,345500.0,26.4888,26.5442,26.4414,26.4967,345500.0
2010-01-28 11:30:00,33.51,33.55,33.16,33.16,488400.0,26.5046,26.5363,26.2278,26.2278,488400.0
2010-01-28 11:40:00,33.17,33.22,33.04,33.21,390600.0,26.2357,26.2753,26.1329,26.2673,390600.0
2010-01-28 11:50:00,33.21,33.44,33.19,33.43,415000.0,26.2673,26.4493,26.2515,26.4414,415000.0
2010-01-28 12:00:00,33.42,33.51,33.39,33.45,261200.0,26.4334,26.5046,26.4097,26.4572,261200.0
2010-01-28 12:10:00,33.46,33.5,33.3,33.31,294100.0,26.4651,26.4967,26.3385,26.3464,294100.0
2010-01-28 12:20:00,33.3,33.34,33.26,33.33,175400.0,26.3385,26.3702,26.3069,26.3623,175400.0
2010-01-28 12:30:00,33.33,33.34,33.23,33.29,157700.0,26.3623,26.3702,26.2832,26.3306,157700.0
2010-01-28 12:40:00,33.3,33.43,33.28,33.4,177800.0,26.3385,26.4414,26.3227,26.4176,177800.0
2010-01-28 12:50:00,33.39,33.5,33.36,33.5,118300.0,26.4097,26.4967,26.386,26.4967,118300.0
2010-01-28 13:00:00,33.5,33.59,33.48,33.55,457000.0,26.4967,26.5679,26.4809,26.5363,457000.0
2010-01-28 13:10:00,33.56,33.59,33.54,33.56,206000.0,26.5442,26.5679,26.5284,26.5442,206000.0
2010-01-28 13:20:00,33.57,33.64,33.56,33.63,221200.0,26.5521,26.6075,26.5442,26.5995,221200.0
2010-01-28 13:30:00,33.63,33.67,33.6,33.63,152100.0,26.5995,26.6312,26.5758,26.5995,152100.0
2010-01-28 13:40:00,33.63,33.74,33.62,33.72,255500.0,26.5995,26.6865,26.5916,26.6707,255500.0
2010-01-28 13:50:00,33.72,33.73,33.61,33.64,271400.0,26.6707,26.6786,26.5837,26.6075,271400.0
2010-01-28 14:00:00,33.64,33.72,33.63,33.69,253800.0,26.6075,26.6707,26.5995,26.647,253800.0
2010-01-28 14:10:00,33.68,33.69,33.49,33.54,225000.0,26.6391,26.647,26.4888,26.5284,225000.0
2010-01-28 14:20:00,33.54,33.57,33.5,33.52,225900.0,26.5284,26.5521,26.4967,26.5125,225900.0
2010-01-28 14:30:00,33.52,33.53,33.43,33.47,240500.0,26.5125,26.5204,26.4414,26.473,240500.0
2010-01-28 14:40:00,33.47,33.56,33.45,33.5,263200.0,26.473,26.5442,26.4572,26.4967,263200.0
2010-01-28 14:50:00,33.49,33.55,33.45,33.53,263000.0,26.4888,26.5363,26.4572,26.5204,263000.0
2010-01-28 15:00:00,33.53,33.56,33.49,33.52,384100.0,26.5204,26.5442,26.4888,26.5125,384100.0
2010-01-28 15:10:00,33.53,33.57,33.47,33.53,419700.0,26.5204,26.5521,26.473,26.5204,419700.0
2010-01-28 15:20:00,33.52,33.63,33.52,33.6,568700.0,26.5125,26.5995,26.5125,26.5758,568700.0
2010-01-28 15:30:00,33.6,33.64,33.51,33.6,439900.0,26.5758,26.6075,26.5046,26.5758,439900.0
2010-01-28 15:40:00,33.6,33.62,33.48,33.49,1037600.0,26.5758,26.5916,26.4809,26.4888,1037600.0
2010-01-28 15:50:00,33.49,33.56,33.44,33.44,1027500.0,26.4888,26.5442,26.4493,26.4493,1027500.0
2010-01-29 09:30:00,33.42,33.96,33.0,33.01,486100.0,26.4334,26.8606,26.1012,26.1092,486100.0
2010-01-29 09:40:00,33.01,33.47,32.96,33.19,456900.0,26.1092,26.473,26.0696,26.2515,456900.0
2010-01-29 09:50:00,33.19,33.31,33.1,33.18,266600.0,26.2515,26.3464,26.1803,26.2436,266600.0
2010-01-29 10:00:00,33.18,33.29,33.13,33.27,282600.0,26.2436,26.3306,26.2041,26.3148,282600.0
2010-01-29 10:10:00,33.26,33.43,33.24,33.33,413900.0,26.3069,26.4414,26.2911,26.3623,413900.0
2010-01-29 10:20:00,33.32,33.52,33.25,33.5,332400.0,26.3543,26.5125,26.299,26.4967,332400.0
2010-01-29 10:30:00,33.5,33.59,33.42,33.43,481100.0,26.4967,26.5679,26.4334,26.4414,481100.0
2010-01-29 10:40:00,33.44,33.53,33.39,33.42,351100.0,26.4493,26.5204,26.4097,26.4334,351100.0
2010-01-29 10:50:00,33.42,33.52,33.31,33.5,335400.0,26.4334,26.5125,26.3464,26.4967,335400.0
2010-01-29 11:00:00,33.5,33.56,33.43,33.45,355600.0,26.4967,26.5442,26.4414,26.4572,355600.0
2010-01-29 11:10:00,33.45,33.48,33.39,33.44,146300.0,26.4572,26.4809,26.4097,26.4493,146300.0
2010-01-29 11:20:00,33.44,33.5,33.34,33.39,314500.0,26.4493,26.4967,26.3702,26.4097,314500.0
2010-01-29 11:30:00,33.39,33.44,33.27,33.4,221100.0,26.4097,26.4493,26.3148,26.4176,221100.0
2010-01-29 11:40:00,33.4,33.4,33.3,33.31,172900.0,26.4176,26.4176,26.3385,26.3464,172900.0
2010-01-29 11:50:00,33.32,33.33,33.21,33.21,254100.0,26.3543,26.3623,26.2673,26.2673,254100.0
2010-01-29 12:00:00,33.21,33.31,33.2,33.21,262500.0,26.2673,26.3464,26.2594,26.2673,262500.0
2010-01-29 12:10:00,33.2,33.27,33.2,33.27,165500.0,26.2594,26.3148,26.2594,26.3148,165500.0
2010-01-29 12:20:00,33.26,33.36,33.26,33.34,169600.0,26.3069,26.386,26.3069,26.3702,169600.0
2010-01-29 12:30:00,33.35,33.39,33.27,33.39,153400.0,26.3781,26.4097,26.3148,26.4097,153400.0
2010-01-29 12:40:00,33.39,33.4,33.28,33.33,129900.0,26.4097,26.4176,26.3227,26.3623,129900.0
2010-01-29 12:50:00,33.33,33.45,33.32,33.4,171300.0,26.3623,26.4572,26.3543,26.4176,171300.0
2010-01-29 13:00:00,33.4,33.42,33.32,33.37,171900.0,26.4176,26.4334,26.3543,26.3939,171900.0
2010-01-29 13:10:00,33.37,33.46,33.35,33.45,174000.0,26.3939,26.4651,26.3781,26.4572,174000.0
2010-01-29 13:20:00,33.45,33.5,33.39,33.39,131000.0,26.4572,26.4967,26.4097,26.4097,131000.0
2010-01-29 13:30:00,33.39,33.44,33.37,33.38,125900.0,26.4097,26.4493,26.3939,26.4018,125900.0
2010-01-29 13:40:00,33.38,33.38,33.27,33.29,126800.0,26.4018,26.4018,26.3148,26.3306,126800.0
2010-01-29 13:50:00,33.29,33.34,33.26,33.31,115600.0,26.3306,26.3702,26.3069,26.3464,115600.0
2010-01-29 14:00:00,33.31,33.33,33.21,33.25,149300.0,26.3464,26.3623,26.2673,26.299,149300.0
2010-01-29 14:10:00,33.24,33.38,33.23,33.25,228700.0,26.2911,26.4018,26.2832,26.299,228700.0
2010-01-29 14:20:00,33.24,33.28,33.2,33.23,150100.0,26.2911,26.3227,26.2594,26.2832,150100.0
2010-01-29 14:30:00,33.23,33.31,33.13,33.17,243600.0,26.2832,26.3464,26.2041,26.2357,243600.0
2010-01-29 14:40:00,33.17,33.31,33.15,33.25,191800.0,26.2357,26.3464,26.2199,26.299,191800.0
2010-01-29 14:50:00,33.25,33.27,33.14,33.25,222900.0,26.299,26.3148,26.212,26.299,222900.0
2010-01-29 15:00:00,33.26,33.27,33.12,33.15,233100.0,26.3069,26.3148,26.1962,26.2199,233100.0
2010-01-29 15:10:00,33.15,33.17,33.06,33.16,289600.0,26.2199,26.2357,26.1487,26.2278,289600.0
2010-01-29 15:20:00,33.16,33.19,33.08,33.11,249300.0,26.2278,26.2515,26.1645,26.1883,249300.0
2010-01-29 15:30:00,33.1,33.12,33.0,33.07,456100.0,26.1803,26.1962,26.1012,26.1566,456100.0
2010-01-29 15:40:00,33.07,33.08,32.99,33.02,563400.0,26.1566,26.1645,26.0933,26.1171,563400.0
2010-01-29 15:50:00,33.03,33.14,32.99,33.0,1204600.0,26.125,26.212,26.0933,26.1012,1204600.0
2010-02-01 09:30:00,33.03,33.09,32.6,32.61,612000.0,26.125,26.1724,25.7849,25.7928,612000.0
2010-02-01 09:40:00,32.61,32.61,32.35,32.38,843400.0,25.7928,25.7928,25.5871,25.6109,843400.0
2010-02-01 09:50:00,32.38,32.41,32.22,32.39,614800.0,25.6109,25.6346,25.4843,25.6188,614800.0
2010-02-01 10:00:00,32.39,32.56,32.37,32.54,478100.0,25.6188,25.7532,25.6029,25.7374,478100.0
2010-02-01 10:10:00,32.54,33.39,32.53,33.37,1069400.0,25.7374,26.4097,25.7295,26.3939,1069400.0
2010-02-01 10:20:00,33.38,33.41,33.18,33.25,1052600.0,26.4018,26.4255,26.2436,26.299,1052600.0
2010-02-01 10:30:00,33.26,33.37,33.19,33.26,510700.0,26.3069,26.3939,26.2515,26.3069,510700.0
2010-02-01 10:40:00,33.27,33.28,32.86,32.91,334700.0,26.3148,26.3227,25.9905,26.0301,334700.0
2010-02-01 10:50:00,32.92,32.95,32.58,32.59,534200.0,26.038,26.0617,25.769,25.777,534200.0
2010-02-01 11:00:00,32.6,32.68,32.55,32.55,341000.0,25.7849,25.8481,25.7453,25.7453,341000.0
2010-02-01 11:10:00,32.56,32.6,32.44,32.51,358700.0,25.7532,25.7849,25.6583,25.7137,358700.0
2010-02-01 11:20:00,32.51,32.67,32.5,32.58,293900.0,25.7137,25.8402,25.7058,25.769,293900.0
2010-02-01 11:30:00,32.6,32.65,32.55,32.6,137200.0,25.7849,25.8244,25.7453,25.7849,137200.0
2010-02-01 11:40:00,32.6,32.61,32.46,32.51,228700.0,25.7849,25.7928,25.6741,25.7137,228700.0
2010-02-01 11:50:00,32.51,32.66,32.5,32.57,238100.0,25.7137,25.8323,25.7058,25.7611,238100.0
2010-02-01 12:00:00,32.57,32.76,32.57,32.69,171900.0,25.7611,25.9114,25.7611,25.8561,171900.0
2010-02-01 12:10:00,32.69,32.78,32.68,32.75,150000.0,25.8561,25.9272,25.8481,25.9035,150000.0
2010-02-01 12:20:00,32.74,32.79,32.69,32.79,148900.0,25.8956,25.9351,25.8561,25.9351,148900.0
2010-02-01 12:30:00,32.79,32.83,32.78,32.83,188900.0,25.9351,25.9668,25.9272,25.9668,188900.0
2010-02-01 12:40:00,32.82,32.97,32.82,32.97,226700.0,25.9589,26.0775,25.9589,26.0775,226700.0
2010-02-01 12:50:00,32.97,33.02,32.95,32.96,203800.0,26.0775,26.1171,26.0617,26.0696,203800.0
2010-02-01 13:00:00,32.95,32.95,32.82,32.91,104800.0,26.0617,26.0617,25.9589,26.0301,104800.0
2010-02-01 13:10:00,32.91,33.1,32.91,33.02,236300.0,26.0301,26.1803,26.0301,26.1171,236300.0
2010-02-01 13:20:00,33.03,33.05,32.96,32.97,161900.0,26.125,26.1408,26.0696,26.0775,161900.0
2010-02-01 13:30:00,32.98,33.12,32.97,33.03,98100.0,26.0854,26.1962,26.0775,26.125,98100.0
2010-02-01 13:40:00,33.03,33.11,32.99,33.11,148900.0,26.125,26.1883,26.0933,26.1883,148900.0
2010-02-01 13:50:00,33.12,33.19,33.1,33.18,206500.0,26.1962,26.2515,26.1803,26.2436,206500.0
2010-02-01 14:00:00,33.18,33.19,33.01,33.02,384800.0,26.2436,26.2515,26.1092,26.1171,384800.0
2010-02-01 14:10:00,33.01,33.13,33.01,33.02,253400.0,26.1092,26.2041,26.1092,26.1171,253400.0
2010-02-01 14:20:00,33.02,33.13,33.01,33.1,185800.0,26.1171,26.2041,26.1092,26.1803,185800.0
2010-02-01 14:30:00,33.11,33.17,33.1,33.15,171500.0,26.1883,26.2357,26.1803,26.2199,171500.0
2010-02-01 14:40:00,33.15,33.18,33.06,33.07,146800.0,26.2199,26.2436,26.1487,26.1566,146800.0
2010-02-01 14:50:00,33.06,33.12,33.0,33.02,110400.0,26.1487,26.1962,26.1012,26.1171,110400.0
2010-02-01 15:00:00,33.02,33.04,32.91,32.94,293800.0,26.1171,26.1329,26.0301,26.0538,293800.0
2010-02-01 15:10:00,32.93,33.03,32.93,33.0,271100.0,26.0459,26.125,26.0459,26.1012,271100.0
2010-02-01 15:20:00,33.0,33.04,32.96,32.99,203900.0,26.1012,26.1329,26.0696,26.0933,203900.0
2010-02-01 15:30:00,33.0,33.04,32.99,33.03,347900.0,26.1012,26.1329,26.0933,26.125,347900.0
2010-02-01 15:40:00,33.03,33.09,33.0,33.01,323100.0,26.125,26.1724,26.1012,26.1092,323100.0
2010-02-01 15:50:00,33.02,33.16,33.01,33.11,475700.0,26.1171,26.2278,26.1092,26.1883,475700.0
2010-02-02 09:30:00,33.14,33.5,33.11,33.29,296400.0,26.212,26.4967,26.1883,26.3306,296400.0
2010-02-02 09:40:00,33.3,33.3,32.93,33.21,336700.0,26.3385,26.3385,26.0459,26.2673,336700.0
2010-02-02 09:50:00,33.21,33.23,33.0,33.01,258700.0,26.2673,26.2832,26.1012,26.1092,258700.0
2010-02-02 10:00:00,33.03,33.28,33.02,33.26,245000.0,26.125,26.3227,26.1171,26.3069,245000.0
2010-02-02 10:10:00,33.26,33.45,33.17,33.44,252700.0,26.3069,26.4572,26.2357,26.4493,252700.0
2010-02-02 10:20:00,33.43,33.73,33.42,33.71,524600.0,26.4414,26.6786,26.4334,26.6628,524600.0
2010-02-02 10:30:00,33.7,33.72,33.5,33.52,531900.0,26.6549,26.6707,26.4967,26.5125,531900.0
2010-02-02 10:40:00,33.51,33.51,33.34,33.36,569800.0,26.5046,26.5046,26.3702,26.386,569800.0
2010-02-02 10:50:00,33.36,33.46,33.34,33.39,268900.0,26.386,26.4651,26.3702,26.4097,268900.0
2010-02-02 11:00:00,33.4,33.5,33.36,33.5,180400.0,26.4176,26.4967,26.386,26.4967,180400.0
2010-02-02 11:10:00,33.5,33.51,33.41,33.42,242200.0,26.4967,26.5046,26.4255,26.4334,242200.0
2010-02-02 11:20:00,33.41,33.46,33.37,33.44,167700.0,26.4255,26.4651,26.3939,26.4493,167700.0
2010-02-02 11:30:00,33.44,33.46,33.36,33.41,176500.0,26.4493,26.4651,26.386,26.4255,176500.0
2010-02-02 11:40:00,33.41,33.49,33.31,33.33,216000.0,26.4255,26.4888,26.3464,26.3623,216000.0
2010-02-02 11:50:00,33.33,33.44,33.28,33.42,191600.0,26.3623,26.4493,26.3227,26.4334,191600.0
2010-02-02 12:00:00,33.42,33.53,33.39,33.47,190900.0,26.4334,26.5204,26.4097,26.473,190900.0
2010-02-02 12:10:00,33.47,33.62,33.47,33.61,115400.0,26.473,26.5916,26.473,26.5837,115400.0
2010-02-02 12:20:00,33.62,33.67,33.58,33.6,181000.0,26.5916,26.6312,26.56,26.5758,181000.0
2010-02-02 12:30:00,33.59,33.61,33.51,33.59,109800.0,26.5679,26.5837,26.5046,26.5679,109800.0
2010-02-02 12:40:00,33.58,33.6,33.5,33.52,126400.0,26.56,26.5758,26.4967,26.5125,126400.0
2010-02-02 12:50:00,33.52,33.65,33.5,33.6,136300.0,26.5125,26.6154,26.4967,26.5758,136300.0
2010-02-02 13:00:00,33.6,33.62,33.56,33.6,128300.0,26.5758,26.5916,26.5442,26.5758,128300.0
2010-02-02 13:10:00,33.6,33.63,33.57,33.62,97800.0,26.5758,26.5995,26.5521,26.5916,97800.0
2010-02-02 13:20:00,33.62,33.67,33.61,33.66,147800.0,26.5916,26.6312,26.5837,26.6233,147800.0
2010-02-02 13:30:00,33.66,33.71,33.63,33.71,222800.0,26.6233,26.6628,26.5995,26.6628,222800.0
2010-02-02 13:40:00,33.71,33.8,33.69,33.75,246800.0,26.6628,26.734,26.647,26.6945,246800.0
2010-02-02 13:50:00,33.75,33.84,33.73,33.83,237600.0,26.6945,26.7656,26.6786,26.7577,237600.0
2010-02-02 14:00:00,33.81,33.85,33.79,33.79,321500.0,26.7419,26.7736,26.7261,26.7261,321500.0
2010-02-02 14:10:00,33.79,33.8,33.65,33.66,189200.0,26.7261,26.734,26.6154,26.6233,189200.0
2010-02-02 14:20:00,33.67,33.75,33.66,33.73,150100.0,26.6312,26.6945,26.6233,26.6786,150100.0
2010-02-02 14:30:00,33.74,33.77,33.67,33.76,229800.0,26.6865,26.7103,26.6312,26.7024,229800.0
2010-02-02 14:40:00,33.75,33.77,33.68,33.74,219200.0,26.6945,26.7103,26.6391,26.6865,219200.0
2010-02-02 14:50:00,33.73,33.91,33.72,33.9,350700.0,26.6786,26.821,26.6707,26.8131,350700.0
2010-02-02 15:00:00,33.9,33.95,33.85,33.95,383500.0,26.8131,26.8526,26.7736,26.8526,383500.0
2010-02-02 15:10:00,33.96,34.12,33.95,34.1,545000.0,26.8606,26.9871,26.8526,26.9713,545000.0
2010-02-02 15:20:00,34.1,34.1,33.94,33.97,349400.0,26.9713,26.9713,26.8447,26.8685,349400.0
2010-02-02 15:30:00,33.97,34.07,33.94,34.01,453100.0,26.8685,26.9476,26.8447,26.9001,453100.0
2010-02-02 15:40:00,34.01,34.04,33.9,33.93,764600.0,26.9001,26.9238,26.8131,26.8368,764600.0
2010-02-02 15:50:00,33.95,34.08,33.93,34.04,1302300.0,26.8526,26.9555,26.8368,26.9238,1302300.0
2010-02-03 09:30:00,34.05,34.05,33.61,33.62,354500.0,26.9317,26.9317,26.5837,26.5916,354500.0
2010-02-03 09:40:00,33.62,33.78,33.58,33.68,400000.0,26.5916,26.7182,26.56,26.6391,400000.0
2010-02-03 09:50:00,33.68,33.69,33.53,33.53,254600.0,26.6391,26.647,26.5204,26.5204,254600.0
2010-02-03 10:00:00,33.53,33.54,33.31,33.35,281500.0,26.5204,26.5284,26.3464,26.3781,281500.0
2010-02-03 10:10:00,33.35,33.41,33.24,33.4,747100.0,26.3781,26.4255,26.2911,26.4176,747100.0
2010-02-03 10:20:00,33.39,33.45,33.15,33.15,249700.0,26.4097,26.4572,26.2199,26.2199,249700.0
2010-02-03 10:30:00,33.15,33.16,32.87,33.0,527800.0,26.2199,26.2278,25.9984,26.1012,527800.0
2010-02-03 10:40:00,32.99,33.05,32.83,32.87,307600.0,26.0933,26.1408,25.9668,25.9984,307600.0
2010-02-03 10:50:00,32.86,33.28,32.82,33.25,395200.0,25.9905,26.3227,25.9589,26.299,395200.0
2010-02-03 11:00:00,33.25,33.43,33.24,33.38,235600.0,26.299,26.4414,26.2911,26.4018,235600.0
2010-02-03 11:10:00,33.39,33.45,33.32,33.35,294300.0,26.4097,26.4572,26.3543,26.3781,294300.0
2010-02-03 11:20:00,33.34,33.35,33.27,33.3,238200.0,26.3702,26.3781,26.3148,26.3385,238200.0
2010-02-03 11:30:00,33.3,33.3,33.17,33.17,142200.0,26.3385,26.3385,26.2357,26.2357,142200.0
2010-02-03 11:40:00,33.16,33.17,33.06,33.14,146200.0,26.2278,26.2357,26.1487,26.212,146200.0
2010-02-03 11:50:00,33.13,33.18,33.08,33.13,98600.0,26.2041,26.2436,26.1645,26.2041,98600.0
2010-02-03 12:00:00,33.12,33.23,33.12,33.14,181100.0,26.1962,26.2832,26.1962,26.212,181100.0
2010-02-03 12:10:00,33.14,33.18,33.07,33.13,138200.0,26.212,26.2436,26.1566,26.2041,138200.0
2010-02-03 12:20:00,33.13,33.13,33.05,33.09,70100.0,26.2041,26.2041,26.1408,26.1724,70100.0
2010-02-03 12:30:00,33.1,33.21,33.08,33.18,67900.0,26.1803,26.2673,26.1645,26.2436,67900.0
2010-02-03 12:40:00,33.17,33.23,33.14,33.15,81300.0,26.2357,26.2832,26.212,26.2199,81300.0
2010-02-03 12:50:00,33.17,33.31,33.17,33.27,86800.0,26.2357,26.3464,26.2357,26.3148,86800.0
2010-02-03 13:00:00,33.28,33.35,33.25,33.35,104700.0,26.3227,26.3781,26.299,26.3781,104700.0
2010-02-03 13:10:00,33.35,33.35,33.23,33.28,73800.0,26.3781,26.3781,26.2832,26.3227,73800.0
2010-02-03 13:20:00,33.27,33.28,33.2,33.28,56000.0,26.3148,26.3227,26.2594,26.3227,56000.0
2010-02-03 13:30:00,33.27,33.35,33.26,33.35,53000.0,26.3148,26.3781,26.3069,26.3781,53000.0
2010-02-03 13:40:00,33.34,33.38,33.33,33.35,42700.0,26.3702,26.4018,26.3623,26.3781,42700.0
2010-02-03 13:50:00,33.35,33.38,33.31,33.34,94700.0,26.3781,26.4018,26.3464,26.3702,94700.0
2010-02-03 14:00:00,33.35,33.35,33.29,33.29,112000.0,26.3781,26.3781,26.3306,26.3306,112000.0
2010-02-03 14:10:00,33.3,33.3,33.24,33.24,168300.0,26.3385,26.3385,26.2911,26.2911,168300.0
2010-02-03 14:20:00,33.24,33.26,33.18,33.25,137600.0,26.2911,26.3069,26.2436,26.299,137600.0
2010-02-03 14:30:00,33.24,33.25,33.16,33.24,114000.0,26.2911,26.299,26.2278,26.2911,114000.0
2010-02-03 14:40:00,33.24,33.26,33.18,33.24,67900.0,26.2911,26.3069,26.2436,26.2911,67900.0
2010-02-03 14:50:00,33.24,33.28,33.22,33.26,68400.0,26.2911,26.3227,26.2753,26.3069,68400.0
2010-02-03 15:00:00,33.25,33.35,33.24,33.27,187100.0,26.299,26.3781,26.2911,26.3148,187100.0
2010-02-03 15:10:00,33.27,33.27,33.2,33.24,96000.0,26.3148,26.3148,26.2594,26.2911,96000.0
2010-02-03 15:20:00,33.24,33.32,33.22,33.28,122400.0,26.2911,26.3543,26.2753,26.3227,122400.0
2010-02-03 15:30:00,33.28,33.41,33.27,33.36,272700.0,26.3227,26.4255,26.3148,26.386,272700.0
2010-02-03 15:40:00,33.35,33.45,33.31,33.37,311300.0,26.3781,26.4572,26.3464,26.3939,311300.0
2010-02-03 15:50:00,33.37,33.38,33.29,33.3,411100.0,26.3939,26.4018,26.3306,26.3385,411100.0
2010-02-04 09:30:00,33.24,33.24,32.9,33.02,441700.0,26.2911,26.2911,26.0222,26.1171,441700.0
2010-02-04 09:40:00,33.01,33.09,32.65,32.67,509900.0,26.1092,26.1724,25.8244,25.8402,509900.0
2010-02-04 09:50:00,32.67,32.69,32.39,32.51,536900.0,25.8402,25.8561,25.6188,25.7137,536900.0
2010-02-04 10:00:00,32.51,32.69,32.49,32.65,280400.0,25.7137,25.8561,25.6979,25.8244,280400.0
2010-02-04 10:10:00,32.65,32.78,32.56,32.76,409400.0,25.8244,25.9272,25.7532,25.9114,409400.0
2010-02-04 10:20:00,32.76,32.81,32.69,32.78,316900.0,25.9114,25.951,25.8561,25.9272,316900.0
2010-02-04 10:30:00,32.78,32.87,32.72,32.72,251800.0,25.9272,25.9984,25.8798,25.8798,251800.0
2010-02-04 10:40:00,32.72,32.73,32.67,32.69,117300.0,25.8798,25.8877,25.8402,25.8561,117300.0
2010-02-04 10:50:00,32.7,32.71,32.56,32.57,173600.0,25.864,25.8719,25.7532,25.7611,173600.0
2010-02-04 11:00:00,32.57,32.75,32.54,32.72,222100.0,25.7611,25.9035,25.7374,25.8798,222100.0
2010-02-04 11:10:00,32.72,32.83,32.72,32.79,175500.0,25.8798,25.9668,25.8798,25.9351,175500.0
2010-02-04 11:20:00,32.8,32.94,32.78,32.92,171300.0,25.9431,26.0538,25.9272,26.038,171300.0
2010-02-04 11:30:00,32.93,32.94,32.79,32.81,137000.0,26.0459,26.0538,25.9351,25.951,137000.0
2010-02-04 11:40:00,32.79,32.87,32.72,32.82,227600.0,25.9351,25.9984,25.8798,25.9589,227600.0
2010-02-04 11:50:00,32.81,32.84,32.75,32.82,101400.0,25.951,25.9747,25.9035,25.9589,101400.0
2010-02-04 12:00:00,32.82,32.85,32.74,32.83,175200.0,25.9589,25.9826,25.8956,25.9668,175200.0
2010-02-04 12:10:00,32.83,32.88,32.72,32.72,394700.0,25.9668,26.0063,25.8798,25.8798,394700.0
2010-02-04 12:20:00,32.72,32.72,32.67,32.7,332400.0,25.8798,25.8798,25.8402,25.864,332400.0
2010-02-04 12:30:00,32.7,32.73,32.63,32.65,98100.0,25.864,25.8877,25.8086,25.8244,98100.0
2010-02-04 12:40:00,32.65,32.67,32.51,32.52,118000.0,25.8244,25.8402,25.7137,25.7216,118000.0
2010-02-04 12:50:00,32.52,32.71,32.5,32.69,165100.0,25.7216,25.8719,25.7058,25.8561,165100.0
2010-02-04 13:00:00,32.69,32.7,32.59,32.6,92600.0,25.8561,25.864,25.777,25.7849,92600.0
2010-02-04 13:10:00,32.59,32.64,32.54,32.64,105200.0,25.777,25.8165,25.7374,25.8165,105200.0
2010-02-04 13:20:00,32.64,32.66,32.56,32.63,81400.0,25.8165,25.8323,25.7532,25.8086,81400.0
2010-02-04 13:30:00,32.63,32.65,32.54,32.55,198700.0,25.8086,25.8244,25.7374,25.7453,198700.0
2010-02-04 13:40:00,32.55,32.61,32.5,32.61,196700.0,25.7453,25.7928,25.7058,25.7928,196700.0
2010-02-04 13:50:00,32.6,32.64,32.56,32.58,105100.0,25.7849,25.8165,25.7532,25.769,105100.0
2010-02-04 14:00:00,32.58,32.65,32.55,32.62,102200.0,25.769,25.8244,25.7453,25.8007,102200.0
2010-02-04 14:10:00,32.63,32.7,32.62,32.67,259000.0,25.8086,25.864,25.8007,25.8402,259000.0
2010-02-04 14:20:00,32.67,32.8,32.67,32.78,179100.0,25.8402,25.9431,25.8402,25.9272,179100.0
2010-02-04 14:30:00,32.77,32.78,32.68,32.69,140800.0,25.9193,25.9272,25.8481,25.8561,140800.0
2010-02-04 14:40:00,32.69,32.74,32.65,32.72,209000.0,25.8561,25.8956,25.8244,25.8798,209000.0
2010-02-04 14:50:00,32.73,32.76,32.66,32.76,114400.0,25.8877,25.9114,25.8323,25.9114,114400.0
2010-02-04 15:00:00,32.76,32.8,32.71,32.71,161400.0,25.9114,25.9431,25.8719,25.8719,161400.0
2010-02-04 15:10:00,32.71,32.72,32.66,32.67,248100.0,25.8719,25.8798,25.8323,25.8402,248100.0
2010-02-04 15:20:00,32.66,32.66,32.58,32.66,288600.0,25.8323,25.8323,25.769,25.8323,288600.0
2010-02-04 15:30:00,32.65,32.7,32.57,32.6,286100.0,25.8244,25.864,25.7611,25.7849,286100.0
2010-02-04 15:40:00,32.6,32.68,32.57,32.59,502600.0,25.7849,25.8481,25.7611,25.777,502600.0
2010-02-04 15:50:00,32.59,32.62,32.45,32.47,870100.0,25.777,25.8007,25.6662,25.682,870100.0
2010-02-05 09:30:00,32.42,32.56,32.15,32.53,691300.0,25.6425,25.7532,25.4289,25.7295,691300.0
2010-02-05 09:40:00,32.52,32.58,32.4,32.52,602200.0,25.7216,25.769,25.6267,25.7216,602200.0
2010-02-05 09:50:00,32.51,32.56,32.32,32.41,485600.0,25.7137,25.7532,25.5634,25.6346,485600.0
2010-02-05 10:00:00,32.41,32.49,32.23,32.23,441000.0,25.6346,25.6979,25.4922,25.4922,441000.0
2010-02-05 10:10:00,32.23,32.26,32.02,32.06,355200.0,25.4922,25.5159,25.3261,25.3578,355200.0
2010-02-05 10:20:00,32.07,32.22,32.04,32.09,387900.0,25.3657,25.4843,25.3419,25.3815,387900.0
2010-02-05 10:30:00,32.1,32.18,32.08,32.12,317400.0,25.3894,25.4527,25.3736,25.4052,317400.0
2010-02-05 10:40:00,32.13,32.25,32.1,32.14,201900.0,25.4131,25.508,25.3894,25.421,201900.0
2010-02-05 10:50:00,32.13,32.24,32.06,32.06,260000.0,25.4131,25.5001,25.3578,25.3578,260000.0
2010-02-05 11:00:00,32.06,32.17,32.05,32.17,174700.0,25.3578,25.4448,25.3498,25.4448,174700.0
2010-02-05 11:10:00,32.17,32.29,32.14,32.25,141500.0,25.4448,25.5397,25.421,25.508,141500.0
2010-02-05 11:20:00,32.25,32.28,32.12,32.17,160200.0,25.508,25.5318,25.4052,25.4448,160200.0
2010-02-05 11:30:00,32.16,32.17,32.04,32.08,169500.0,25.4369,25.4448,25.3419,25.3736,169500.0
2010-02-05 11:40:00,32.08,32.16,32.0,32.15,270800.0,25.3736,25.4369,25.3103,25.4289,270800.0
2010-02-05 11:50:00,32.15,32.23,32.14,32.23,173400.0,25.4289,25.4922,25.421,25.4922,173400.0
2010-02-05 12:00:00,32.23,32.25,32.15,32.16,130700.0,25.4922,25.508,25.4289,25.4369,130700.0
2010-02-05 12:10:00,32.16,32.26,32.07,32.22,165800.0,25.4369,25.5159,25.3657,25.4843,165800.0
2010-02-05 12:20:00,32.23,32.36,32.22,32.35,297000.0,25.4922,25.595,25.4843,25.5871,297000.0
2010-02-05 12:30:00,32.35,32.36,32.21,32.24,215800.0,25.5871,25.595,25.4764,25.5001,215800.0
2010-02-05 12:40:00,32.23,32.3,32.21,32.21,214400.0,25.4922,25.5476,25.4764,25.4764,214400.0
2010-02-05 12:50:00,32.21,32.33,32.17,32.33,158400.0,25.4764,25.5713,25.4448,25.5713,158400.0
2010-02-05 13:00:00,32.32,32.33,32.23,32.24,191700.0,25.5634,25.5713,25.4922,25.5001,191700.0
2010-02-05 13:10:00,32.23,32.33,32.22,32.33,155400.0,25.4922,25.5713,25.4843,25.5713,155400.0
2010-02-05 13:20:00,32.32,32.33,32.18,32.25,203900.0,25.5634,25.5713,25.4527,25.508,203900.0
2010-02-05 13:30:00,32.24,32.26,32.08,32.1,448200.0,25.5001,25.5159,25.3736,25.3894,448200.0
2010-02-05 13:40:00,32.1,32.1,31.99,32.01,350900.0,25.3894,25.3894,25.3024,25.3182,350900.0
2010-02-05 13:50:00,32.02,32.04,31.84,31.87,443600.0,25.3261,25.3419,25.1837,25.2075,443600.0
2010-02-05 14:00:00,31.87,32.04,31.86,32.01,314200.0,25.2075,25.3419,25.1996,25.3182,314200.0
2010-02-05 14:10:00,32.01,32.08,32.0,32.07,178100.0,25.3182,25.3736,25.3103,25.3657,178100.0
2010-02-05 14:20:00,32.08,32.11,32.0,32.03,219700.0,25.3736,25.3973,25.3103,25.334,219700.0
2010-02-05 14:30:00,32.03,32.1,31.98,32.06,318800.0,25.334,25.3894,25.2945,25.3578,318800.0
2010-02-05 14:40:00,32.06,32.09,31.96,32.09,263500.0,25.3578,25.3815,25.2787,25.3815,263500.0
2010-02-05 14:50:00,32.08,32.17,32.06,32.17,217900.0,25.3736,25.4448,25.3578,25.4448,217900.0
2010-02-05 15:00:00,32.17,32.49,32.13,32.47,385600.0,25.4448,25.6979,25.4131,25.682,385600.0
2010-02-05 15:10:00,32.47,32.61,32.39,32.48,529900.0,25.682,25.7928,25.6188,25.69,529900.0
2010-02-05 15:20:00,32.48,32.54,32.4,32.45,281900.0,25.69,25.7374,25.6267,25.6662,281900.0
2010-02-05 15:30:00,32.45,32.58,32.43,32.46,373500.0,25.6662,25.769,25.6504,25.6741,373500.0
2010-02-05 15:40:00,32.47,32.54,32.37,32.39,494900.0,25.682,25.7374,25.6029,25.6188,494900.0
2010-02-05 15:50:00,32.39,32.63,32.38,32.54,781100.0,25.6188,25.8086,25.6109,25.7374,781100.0
2010-02-08 09:30:00,32.23,32.93,32.23,32.54,578900.0,25.4922,26.0459,25.4922,25.7374,578900.0
2010-02-08 09:40:00,32.56,32.65,32.44,32.5,457000.0,25.7532,25.8244,25.6583,25.7058,457000.0
2010-02-08 09:50:00,32.51,32.63,32.47,32.5,318400.0,25.7137,25.8086,25.682,25.7058,318400.0
2010-02-08 10:00:00,32.5,32.57,32.42,32.45,334600.0,25.7058,25.7611,25.6425,25.6662,334600.0
2010-02-08 10:10:00,32.44,32.55,32.43,32.5,238400.0,25.6583,25.7453,25.6504,25.7058,238400.0
2010-02-08 10:20:00,32.51,32.56,32.4,32.55,262000.0,25.7137,25.7532,25.6267,25.7453,262000.0
2010-02-08 10:30:00,32.55,32.63,32.49,32.63,314300.0,25.7453,25.8086,25.6979,25.8086,314300.0
2010-02-08 10:40:00,32.64,32.68,32.56,32.58,140800.0,25.8165,25.8481,25.7532,25.769,140800.0
2010-02-08 10:50:00,32.59,32.67,32.53,32.56,232700.0,25.777,25.8402,25.7295,25.7532,232700.0
2010-02-08 11:00:00,32.56,32.69,32.5,32.68,175800.0,25.7532,25.8561,25.7058,25.8481,175800.0
2010-02-08 11:10:00,32.67,32.75,32.66,32.71,89500.0,25.8402,25.9035,25.8323,25.8719,89500.0
2010-02-08 11:20:00,32.71,32.75,32.66,32.72,133800.0,25.8719,25.9035,25.8323,25.8798,133800.0
2010-02-08 11:30:00,32.71,32.8,32.7,32.79,157100.0,25.8719,25.9431,25.864,25.9351,157100.0
2010-02-08 11:40:00,32.78,32.95,32.78,32.94,193700.0,25.9272,26.0617,25.9272,26.0538,193700.0
2010-02-08 11:50:00,32.93,32.94,32.83,32.93,160200.0,26.0459,26.0538,25.9668,26.0459,160200.0
2010-02-08 12:00:00,32.92,32.94,32.84,32.93,194000.0,26.038,26.0538,25.9747,26.0459,194000.0
2010-02-08 12:10:00,32.93,32.93,32.83,32.85,98900.0,26.0459,26.0459,25.9668,25.9826,98900.0
2010-02-08 12:20:00,32.86,32.87,32.78,32.79,172900.0,25.9905,25.9984,25.9272,25.9351,172900.0
2010-02-08 12:30:00,32.79,32.82,32.71,32.76,264600.0,25.9351,25.9589,25.8719,25.9114,264600.0
2010-02-08 12:40:00,32.76,32.76,32.64,32.64,115100.0,25.9114,25.9114,25.8165,25.8165,115100.0
2010-02-08 12:50:00,32.64,32.66,32.6,32.62,128500.0,25.8165,25.8323,25.7849,25.8007,128500.0
2010-02-08 13:00:00,32.61,32.65,32.57,32.63,262300.0,25.7928,25.8244,25.7611,25.8086,262300.0
2010-02-08 13:10:00,32.63,32.65,32.57,32.62,187300.0,25.8086,25.8244,25.7611,25.8007,187300.0
2010-02-08 13:20:00,32.62,32.67,32.58,32.63,76600.0,25.8007,25.8402,25.769,25.8086,76600.0
2010-02-08 13:30:00,32.62,32.64,32.57,32.64,104900.0,25.8007,25.8165,25.7611,25.8165,104900.0
2010-02-08 13:40:00,32.65,32.65,32.56,32.6,147800.0,25.8244,25.8244,25.7532,25.7849,147800.0
2010-02-08 13:50:00,32.59,32.62,32.53,32.62,126300.0,25.777,25.8007,25.7295,25.8007,126300.0
2010-02-08 14:00:00,32.62,32.66,32.58,32.58,112300.0,25.8007,25.8323,25.769,25.769,112300.0
2010-02-08 14:10:00,32.58,32.65,32.57,32.62,68500.0,25.769,25.8244,25.7611,25.8007,68500.0
2010-02-08 14:20:00,32.63,32.65,32.6,32.61,51400.0,25.8086,25.8244,25.7849,25.7928,51400.0
2010-02-08 14:30:00,32.61,32.65,32.59,32.61,117700.0,25.7928,25.8244,25.777,25.7928,117700.0
2010-02-08 14:40:00,32.62,32.65,32.59,32.62,195100.0,25.8007,25.8244,25.777,25.8007,195100.0
2010-02-08 14:50:00,32.63,32.65,32.59,32.61,206800.0,25.8086,25.8244,25.777,25.7928,206800.0
2010-02-08 15:00:00,32.61,32.63,32.52,32.6,223600.0,25.7928,25.8086,25.7216,25.7849,223600.0
2010-02-08 15:10:00,32.6,32.61,32.53,32.57,244600.0,25.7849,25.7928,25.7295,25.7611,244600.0
2010-02-08 15:20:00,32.56,32.6,32.55,32.58,245200.0,25.7532,25.7849,25.7453,25.769,245200.0
2010-02-08 15:30:00,32.58,32.59,32.5,32.55,360300.0,25.769,25.777,25.7058,25.7453,360300.0
2010-02-08 15:40:00,32.55,32.59,32.5,32.5,817300.0,25.7453,25.777,25.7058,25.7058,817300.0
2010-02-08 15:50:00,32.51,32.51,32.39,32.42,538300.0,25.7137,25.7137,25.6188,25.6425,538300.0
2010-02-09 09:30:00,32.72,32.9,32.57,32.59,327400.0,25.8798,26.0222,25.7611,25.777,327400.0
2010-02-09 09:40:00,32.59,32.62,32.45,32.5,589900.0,25.777,25.8007,25.6662,25.7058,589900.0
2010-02-09 09:50:00,32.51,32.52,32.32,32.33,382200.0,25.7137,25.7216,25.5634,25.5713,382200.0
2010-02-09 10:00:00,32.32,32.61,32.31,32.56,235500.0,25.5634,25.7928,25.5555,25.7532,235500.0
2010-02-09 10:10:00,32.56,32.63,32.55,32.59,237200.0,25.7532,25.8086,25.7453,25.777,237200.0
2010-02-09 10:20:00,32.59,32.69,32.56,32.63,160900.0,25.777,25.8561,25.7532,25.8086,160900.0
2010-02-09 10:30:00,32.62,32.65,32.45,32.48,172800.0,25.8007,25.8244,25.6662,25.69,172800.0
2010-02-09 10:40:00,32.48,32.57,32.46,32.52,267900.0,25.69,25.7611,25.6741,25.7216,267900.0
2010-02-09 10:50:00,32.52,32.52,32.43,32.48,194000.0,25.7216,25.7216,25.6504,25.69,194000.0
2010-02-09 11:00:00,32.47,32.47,32.25,32.26,200900.0,25.682,25.682,25.508,25.5159,200900.0
2010-02-09 11:10:00,32.26,32.26,32.15,32.23,225300.0,25.5159,25.5159,25.4289,25.4922,225300.0
2010-02-09 11:20:00,32.22,32.23,32.0,32.01,271700.0,25.4843,25.4922,25.3103,25.3182,271700.0
2010-02-09 11:30:00,32.0,32.39,32.0,32.3,579600.0,25.3103,25.6188,25.3103,25.5476,579600.0
2010-02-09 11:40:00,32.3,32.31,32.18,32.25,361300.0,25.5476,25.5555,25.4527,25.508,361300.0
2010-02-09 11:50:00,32.25,32.42,32.23,32.37,326300.0,25.508,25.6425,25.4922,25.6029,326300.0
2010-02-09 12:00:00,32.38,32.59,32.35,32.58,181700.0,25.6109,25.777,25.5871,25.769,181700.0
2010-02-09 12:10:00,32.57,32.77,32.57,32.75,278900.0,25.7611,25.9193,25.7611,25.9035,278900.0
2010-02-09 12:20:00,32.76,32.79,32.7,32.77,212800.0,25.9114,25.9351,25.864,25.9193,212800.0
2010-02-09 12:30:00,32.78,32.8,32.76,32.76,239500.0,25.9272,25.9431,25.9114,25.9114,239500.0
2010-02-09 12:40:00,32.76,32.77,32.54,32.56,574300.0,25.9114,25.9193,25.7374,25.7532,574300.0
2010-02-09 12:50:00,32.56,32.65,32.49,32.65,206400.0,25.7532,25.8244,25.6979,25.8244,206400.0
2010-02-09 13:00:00,32.65,32.78,32.65,32.75,148700.0,25.8244,25.9272,25.8244,25.9035,148700.0
2010-02-09 13:10:00,32.75,32.77,32.72,32.72,143900.0,25.9035,25.9193,25.8798,25.8798,143900.0
2010-02-09 13:20:00,32.72,32.72,32.58,32.62,223800.0,25.8798,25.8798,25.769,25.8007,223800.0
2010-02-09 13:30:00,32.61,32.71,32.58,32.71,146000.0,25.7928,25.8719,25.769,25.8719,146000.0
2010-02-09 13:40:00,32.71,32.77,32.67,32.76,143700.0,25.8719,25.9193,25.8402,25.9114,143700.0
2010-02-09 13:50:00,32.76,32.86,32.75,32.85,191600.0,25.9114,25.9905,25.9035,25.9826,191600.0
2010-02-09 14:00:00,32.86,32.9,32.84,32.85,213700.0,25.9905,26.0222,25.9747,25.9826,213700.0
2010-02-09 14:10:00,32.85,32.86,32.79,32.8,154900.0,25.9826,25.9905,25.9351,25.9431,154900.0
2010-02-09 14:20:00,32.79,32.88,32.78,32.86,149100.0,25.9351,26.0063,25.9272,25.9905,149100.0
2010-02-09 14:30:00,32.86,32.9,32.74,32.74,249800.0,25.9905,26.0222,25.8956,25.8956,249800.0
2010-02-09 14:40:00,32.74,32.79,32.71,32.74,194000.0,25.8956,25.9351,25.8719,25.8956,194000.0
2010-02-09 14:50:00,32.74,32.8,32.71,32.77,146100.0,25.8956,25.9431,25.8719,25.9193,146100.0
2010-02-09 15:00:00,32.77,32.86,32.74,32.85,179600.0,25.9193,25.9905,25.8956,25.9826,179600.0
2010-02-09 15:10:00,32.85,32.89,32.81,32.86,143200.0,25.9826,26.0142,25.951,25.9905,143200.0
2010-02-09 15:20:00,32.87,33.0,32.86,32.98,248400.0,25.9984,26.1012,25.9905,26.0854,248400.0
2010-02-09 15:30:00,32.98,33.06,32.93,33.0,471300.0,26.0854,26.1487,26.0459,26.1012,471300.0
2010-02-09 15:40:00,32.99,33.01,32.96,32.99,411900.0,26.0933,26.1092,26.0696,26.0933,411900.0
2010-02-09 15:50:00,32.99,33.03,32.92,32.99,1092400.0,26.0933,26.125,26.038,26.0933,1092400.0
2010-02-10 09:30:00,33.0,33.17,32.53,33.02,516500.0,26.1012,26.2357,25.7295,26.1171,516500.0
2010-02-10 09:40:00,33.02,33.03,32.83,32.9,454200.0,26.1171,26.125,25.9668,26.0222,454200.0
2010-02-10 09:50:00,32.9,32.94,32.78,32.86,292700.0,26.0222,26.0538,25.9272,25.9905,292700.0
2010-02-10 10:00:00,32.87,32.92,32.57,32.65,552300.0,25.9984,26.038,25.7611,25.8244,552300.0
2010-02-10 10:10:00,32.65,32.76,32.55,32.69,509800.0,25.8244,25.9114,25.7453,25.8561,509800.0
2010-02-10 10:20:00,32.68,32.68,32.3,32.45,458800.0,25.8481,25.8481,25.5476,25.6662,458800.0
2010-02-10 10:30:00,32.44,32.57,32.37,32.4,341400.0,25.6583,25.7611,25.6029,25.6267,341400.0
2010-02-10 10:40:00,32.41,32.46,32.31,32.37,216800.0,25.6346,25.6741,25.5555,25.6029,216800.0
2010-02-10 10:50:00,32.36,32.63,32.35,32.61,254100.0,25.595,25.8086,25.5871,25.7928,254100.0
2010-02-10 11:00:00,32.63,32.64,32.54,32.64,217700.0,25.8086,25.8165,25.7374,25.8165,217700.0
2010-02-10 11:10:00,32.65,32.74,32.56,32.57,122300.0,25.8244,25.8956,25.7532,25.7611,122300.0
2010-02-10 11:20:00,32.57,32.71,32.56,32.67,129500.0,25.7611,25.8719,25.7532,25.8402,129500.0
2010-02-10 11:30:00,32.67,32.7,32.63,32.64,125000.0,25.8402,25.864,25.8086,25.8165,125000.0
2010-02-10 11:40:00,32.64,32.7,32.58,32.69,109700.0,25.8165,25.864,25.769,25.8561,109700.0
2010-02-10 11:50:00,32.7,32.77,32.66,32.7,112400.0,25.864,25.9193,25.8323,25.864,112400.0
2010-02-10 12:00:00,32.7,32.87,32.68,32.87,102400.0,25.864,25.9984,25.8481,25.9984,102400.0
2010-02-10 12:10:00,32.87,32.93,32.85,32.89,154000.0,25.9984,26.0459,25.9826,26.0142,154000.0
2010-02-10 12:20:00,32.89,33.01,32.89,32.99,207800.0,26.0142,26.1092,26.0142,26.0933,207800.0
2010-02-10 12:30:00,32.99,33.03,32.93,33.0,247100.0,26.0933,26.125,26.0459,26.1012,247100.0
2010-02-10 12:40:00,33.0,33.02,32.94,32.94,104800.0,26.1012,26.1171,26.0538,26.0538,104800.0
2010-02-10 12:50:00,32.95,33.01,32.94,33.0,138900.0,26.0617,26.1092,26.0538,26.1012,138900.0
2010-02-10 13:00:00,33.0,33.04,32.97,33.02,224400.0,26.1012,26.1329,26.0775,26.1171,224400.0
2010-02-10 13:10:00,33.02,33.02,32.95,32.97,121000.0,26.1171,26.1171,26.0617,26.0775,121000.0
2010-02-10 13:20:00,32.98,33.07,32.93,33.03,114000.0,26.0854,26.1566,26.0459,26.125,114000.0
2010-02-10 13:30:00,33.03,33.04,32.93,32.98,138400.0,26.125,26.1329,26.0459,26.0854,138400.0
2010-02-10 13:40:00,32.97,32.99,32.92,32.93,140100.0,26.0775,26.0933,26.038,26.0459,140100.0
2010-02-10 13:50:00,32.92,32.93,32.85,32.89,110900.0,26.038,26.0459,25.9826,26.0142,110900.0
2010-02-10 14:00:00,32.88,33.01,32.88,32.98,97600.0,26.0063,26.1092,26.0063,26.0854,97600.0
2010-02-10 14:10:00,32.98,32.99,32.85,32.89,169900.0,26.0854,26.0933,25.9826,26.0142,169900.0
2010-02-10 14:20:00,32.89,32.9,32.83,32.86,140200.0,26.0142,26.0222,25.9668,25.9905,140200.0
2010-02-10 14:30:00,32.86,32.89,32.79,32.87,240400.0,25.9905,26.0142,25.9351,25.9984,240400.0
2010-02-10 14:40:00,32.87,32.89,32.81,32.82,117900.0,25.9984,26.0142,25.951,25.9589,117900.0
2010-02-10 14:50:00,32.82,32.87,32.78,32.86,93300.0,25.9589,25.9984,25.9272,25.9905,93300.0
2010-02-10 15:00:00,32.86,32.92,32.85,32.85,133600.0,25.9905,26.038,25.9826,25.9826,133600.0
2010-02-10 15:10:00,32.85,32.9,32.84,32.88,203200.0,25.9826,26.0222,25.9747,26.0063,203200.0
2010-02-10 15:20:00,32.88,32.99,32.85,32.96,242300.0,26.0063,26.0933,25.9826,26.0696,242300.0
2010-02-10 15:30:00,32.96,32.98,32.7,32.72,389000.0,26.0696,26.0854,25.864,25.8798,389000.0
2010-02-10 15:40:00,32.72,32.76,32.68,32.72,521700.0,25.8798,25.9114,25.8481,25.8798,521700.0
2010-02-10 15:50:00,32.72,32.74,32.67,32.71,676300.0,25.8798,25.8956,25.8402,25.8719,676300.0
2010-02-11 09:30:00,32.71,32.71,32.51,32.62,420600.0,25.8719,25.8719,25.7137,25.8007,420600.0
2010-02-11 09:40:00,32.62,32.67,32.44,32.63,269900.0,25.8007,25.8402,25.6583,25.8086,269900.0
2010-02-11 09:50:00,32.63,32.75,32.6,32.66,169500.0,25.8086,25.9035,25.7849,25.8323,169500.0
2010-02-11 10:00:00,32.66,32.92,32.64,32.86,200100.0,25.8323,26.038,25.8165,25.9905,200100.0
2010-02-11 10:10:00,32.87,32.99,32.76,32.76,237200.0,25.9984,26.0933,25.9114,25.9114,237200.0
2010-02-11 10:20:00,32.76,32.85,32.73,32.78,188400.0,25.9114,25.9826,25.8877,25.9272,188400.0
2010-02-11 10:30:00,32.77,32.79,32.6,32.77,137800.0,25.9193,25.9351,25.7849,25.9193,137800.0
2010-02-11 10:40:00,32.77,32.79,32.62,32.65,88200.0,25.9193,25.9351,25.8007,25.8244,88200.0
2010-02-11 10:50:00,32.64,32.67,32.55,32.61,158600.0,25.8165,25.8402,25.7453,25.7928,158600.0
2010-02-11 11:00:00,32.61,32.69,32.56,32.57,153900.0,25.7928,25.8561,25.7532,25.7611,153900.0
2010-02-11 11:10:00,32.58,32.74,32.58,32.66,110500.0,25.769,25.8956,25.769,25.8323,110500.0
2010-02-11 11:20:00,32.66,32.77,32.65,32.68,117300.0,25.8323,25.9193,25.8244,25.8481,117300.0
2010-02-11 11:30:00,32.69,32.78,32.69,32.73,82200.0,25.8561,25.9272,25.8561,25.8877,82200.0
2010-02-11 11:40:00,32.72,32.83,32.69,32.78,348300.0,25.8798,25.9668,25.8561,25.9272,348300.0
2010-02-11 11:50:00,32.79,32.88,32.77,32.86,193000.0,25.9351,26.0063,25.9193,25.9905,193000.0
2010-02-11 12:00:00,32.86,32.88,32.77,32.87,109700.0,25.9905,26.0063,25.9193,25.9984,109700.0
2010-02-11 12:10:00,32.87,32.92,32.84,32.9,135100.0,25.9984,26.038,25.9747,26.0222,135100.0
2010-02-11 12:20:00,32.89,32.96,32.89,32.95,94600.0,26.0142,26.0696,26.0142,26.0617,94600.0
2010-02-11 12:30:00,32.95,32.95,32.87,32.89,66200.0,26.0617,26.0617,25.9984,26.0142,66200.0
2010-02-11 12:40:00,32.88,32.98,32.87,32.92,83900.0,26.0063,26.0854,25.9984,26.038,83900.0
2010-02-11 12:50:00,32.91,32.92,32.83,32.83,89300.0,26.0301,26.038,25.9668,25.9668,89300.0
2010-02-11 13:00:00,32.83,32.87,32.8,32.86,73600.0,25.9668,25.9984,25.9431,25.9905,73600.0
2010-02-11 13:10:00,32.86,32.88,32.81,32.87,70100.0,25.9905,26.0063,25.951,25.9984,70100.0
2010-02-11 13:20:00,32.87,33.03,32.87,32.92,163400.0,25.9984,26.125,25.9984,26.038,163400.0
2010-02-11 13:30:00,32.92,33.08,32.92,33.03,141000.0,26.038,26.1645,26.038,26.125,141000.0
2010-02-11 13:40:00,33.03,33.03,32.96,33.0,122000.0,26.125,26.125,26.0696,26.1012,122000.0
2010-02-11 13:50:00,33.0,33.1,32.99,33.08,136500.0,26.1012,26.1803,26.0933,26.1645,136500.0
2010-02-11 14:00:00,33.08,33.14,33.05,33.11,122200.0,26.1645,26.212,26.1408,26.1883,122200.0
2010-02-11 14:10:00,33.11,33.12,33.06,33.1,108400.0,26.1883,26.1962,26.1487,26.1803,108400.0
2010-02-11 14:20:00,33.1,33.18,33.06,33.16,86700.0,26.1803,26.2436,26.1487,26.2278,86700.0
2010-02-11 14:30:00,33.15,33.19,33.03,33.03,88000.0,26.2199,26.2515,26.125,26.125,88000.0
2010-02-11 14:40:00,33.04,33.14,33.04,33.08,106200.0,26.1329,26.212,26.1329,26.1645,106200.0
2010-02-11 14:50:00,33.09,33.12,32.98,33.11,116300.0,26.1724,26.1962,26.0854,26.1883,116300.0
2010-02-11 15:00:00,33.1,33.15,33.09,33.11,182100.0,26.1803,26.2199,26.1724,26.1883,182100.0
2010-02-11 15:10:00,33.1,33.11,33.05,33.06,196400.0,26.1803,26.1883,26.1408,26.1487,196400.0
2010-02-11 15:20:00,33.06,33.07,32.96,32.97,145200.0,26.1487,26.1566,26.0696,26.0775,145200.0
2010-02-11 15:30:00,32.97,33.1,32.96,33.07,119200.0,26.0775,26.1803,26.0696,26.1566,119200.0
2010-02-11 15:40:00,33.08,33.13,33.07,33.07,191400.0,26.1645,26.2041,26.1566,26.1566,191400.0
2010-02-11 15:50:00,33.08,33.2,33.07,33.14,529400.0,26.1645,26.2594,26.1566,26.212,529400.0
2010-02-12 09:30:00,32.78,32.85,32.52,32.53,316400.0,25.9272,25.9826,25.7216,25.7295,316400.0
2010-02-12 09:40:00,32.52,32.63,32.45,32.54,316800.0,25.7216,25.8086,25.6662,25.7374,316800.0
2010-02-12 09:50:00,32.54,32.6,32.41,32.46,327500.0,25.7374,25.7849,25.6346,25.6741,327500.0
2010-02-12 10:00:00,32.45,32.5,32.35,32.5,282100.0,25.6662,25.7058,25.5871,25.7058,282100.0
2010-02-12 10:10:00,32.51,32.54,32.42,32.42,249400.0,25.7137,25.7374,25.6425,25.6425,249400.0
2010-02-12 10:20:00,32.42,32.5,32.36,32.5,276500.0,25.6425,25.7058,25.595,25.7058,276500.0
2010-02-12 10:30:00,32.49,32.5,32.25,32.31,270200.0,25.6979,25.7058,25.508,25.5555,270200.0
2010-02-12 10:40:00,32.31,32.36,32.23,32.25,200400.0,25.5555,25.595,25.4922,25.508,200400.0
2010-02-12 10:50:00,32.24,32.39,32.23,32.35,219400.0,25.5001,25.6188,25.4922,25.5871,219400.0
2010-02-12 11:00:00,32.35,32.38,32.29,32.33,177400.0,25.5871,25.6109,25.5397,25.5713,177400.0
2010-02-12 11:10:00,32.33,32.36,32.3,32.35,146900.0,25.5713,25.595,25.5476,25.5871,146900.0
2010-02-12 11:20:00,32.35,32.4,32.3,32.33,137500.0,25.5871,25.6267,25.5476,25.5713,137500.0
2010-02-12 11:30:00,32.33,32.35,32.25,32.26,109100.0,25.5713,25.5871,25.508,25.5159,109100.0
2010-02-12 11:40:00,32.26,32.27,32.2,32.21,147700.0,25.5159,25.5239,25.4685,25.4764,147700.0
2010-02-12 11:50:00,32.22,32.22,32.14,32.21,139600.0,25.4843,25.4843,25.421,25.4764,139600.0
2010-02-12 12:00:00,32.21,32.31,32.21,32.24,177800.0,25.4764,25.5555,25.4764,25.5001,177800.0
2010-02-12 12:10:00,32.25,32.36,32.2,32.35,242500.0,25.508,25.595,25.4685,25.5871,242500.0
2010-02-12 12:20:00,32.36,32.4,32.33,32.4,231000.0,25.595,25.6267,25.5713,25.6267,231000.0
2010-02-12 12:30:00,32.4,32.43,32.31,32.33,234800.0,25.6267,25.6504,25.5555,25.5713,234800.0
2010-02-12 12:40:00,32.33,32.41,32.27,32.36,160100.0,25.5713,25.6346,25.5239,25.595,160100.0
2010-02-12 12:50:00,32.37,32.37,32.3,32.33,118900.0,25.6029,25.6029,25.5476,25.5713,118900.0
2010-02-12 13:00:00,32.33,32.39,32.32,32.38,126100.0,25.5713,25.6188,25.5634,25.6109,126100.0
2010-02-12 13:10:00,32.37,32.38,32.18,32.2,248200.0,25.6029,25.6109,25.4527,25.4685,248200.0
2010-02-12 13:20:00,32.21,32.24,32.13,32.14,162800.0,25.4764,25.5001,25.4131,25.421,162800.0
2010-02-12 13:30:00,32.13,32.14,32.04,32.05,242300.0,25.4131,25.421,25.3419,25.3498,242300.0
2010-02-12 13:40:00,32.05,32.16,32.03,32.12,171000.0,25.3498,25.4369,25.334,25.4052,171000.0
2010-02-12 13:50:00,32.12,32.16,32.09,32.11,164100.0,25.4052,25.4369,25.3815,25.3973,164100.0
2010-02-12 14:00:00,32.11,32.2,32.08,32.2,147300.0,25.3973,25.4685,25.3736,25.4685,147300.0
2010-02-12 14:10:00,32.21,32.32,32.21,32.27,190100.0,25.4764,25.5634,25.4764,25.5239,190100.0
2010-02-12 14:20:00,32.27,32.29,32.23,32.23,268700.0,25.5239,25.5397,25.4922,25.4922,268700.0
2010-02-12 14:30:00,32.23,32.25,32.17,32.17,171600.0,25.4922,25.508,25.4448,25.4448,171600.0
2010-02-12 14:40:00,32.17,32.18,32.09,32.17,310400.0,25.4448,25.4527,25.3815,25.4448,310400.0
2010-02-12 14:50:00,32.17,32.28,32.17,32.21,199500.0,25.4448,25.5318,25.4448,25.4764,199500.0
2010-02-12 15:00:00,32.21,32.22,32.12,32.21,215200.0,25.4764,25.4843,25.4052,25.4764,215200.0
2010-02-12 15:10:00,32.21,32.21,32.06,32.07,303900.0,25.4764,25.4764,25.3578,25.3657,303900.0
2010-02-12 15:20:00,32.06,32.22,32.06,32.2,333200.0,25.3578,25.4843,25.3578,25.4685,333200.0
2010-02-12 15:30:00,32.2,32.21,32.1,32.11,292100.0,25.4685,25.4764,25.3894,25.3973,292100.0
2010-02-12 15:40:00,32.11,32.2,32.07,32.2,570600.0,25.3973,25.4685,25.3657,25.4685,570600.0
2010-02-12 15:50:00,32.19,32.26,32.1,32.2,1416700.0,25.4606,25.5159,25.3894,25.4685,1416700.0
2010-02-16 09:30:00,32.33,32.6,31.55,31.81,643500.0,25.5713,25.7849,24.9544,25.16,643500.0
2010-02-16 09:40:00,31.8,32.0,31.67,31.85,434700.0,25.1521,25.3103,25.0493,25.1917,434700.0
2010-02-16 09:50:00,31.84,32.0,31.77,31.97,361200.0,25.1837,25.3103,25.1284,25.2866,361200.0
2010-02-16 10:00:00,31.97,31.98,31.66,31.68,451100.0,25.2866,25.2945,25.0414,25.0572,451100.0
2010-02-16 10:10:00,31.67,31.81,31.66,31.74,238100.0,25.0493,25.16,25.0414,25.1047,238100.0
2010-02-16 10:20:00,31.74,31.75,31.61,31.72,286900.0,25.1047,25.1126,25.0018,25.0888,286900.0
2010-02-16 10:30:00,31.72,31.79,31.69,31.74,356000.0,25.0888,25.1442,25.0651,25.1047,356000.0
2010-02-16 10:40:00,31.75,31.76,31.63,31.64,279200.0,25.1126,25.1205,25.0176,25.0256,279200.0
2010-02-16 10:50:00,31.64,31.7,31.59,31.67,241100.0,25.0256,25.073,24.986,25.0493,241100.0
2010-02-16 11:00:00,31.68,31.7,31.62,31.64,210600.0,25.0572,25.073,25.0097,25.0256,210600.0
2010-02-16 11:10:00,31.64,31.66,31.6,31.65,188700.0,25.0256,25.0414,24.9939,25.0335,188700.0
2010-02-16 11:20:00,31.65,31.66,31.54,31.54,275000.0,25.0335,25.0414,24.9465,24.9465,275000.0
2010-02-16 11:30:00,31.54,31.59,31.5,31.56,363900.0,24.9465,24.986,24.9148,24.9623,363900.0
2010-02-16 11:40:00,31.56,31.63,31.55,31.58,232500.0,24.9623,25.0176,24.9544,24.9781,232500.0
2010-02-16 11:50:00,31.57,31.65,31.56,31.63,196400.0,24.9702,25.0335,24.9623,25.0176,196400.0
2010-02-16 12:00:00,31.62,31.68,31.61,31.67,204800.0,25.0097,25.0572,25.0018,25.0493,204800.0
2010-02-16 12:10:00,31.68,31.73,31.64,31.73,202700.0,25.0572,25.0967,25.0256,25.0967,202700.0
2010-02-16 12:20:00,31.72,31.78,31.72,31.77,184900.0,25.0888,25.1363,25.0888,25.1284,184900.0
2010-02-16 12:30:00,31.76,31.77,31.7,31.72,195500.0,25.1205,25.1284,25.073,25.0888,195500.0
2010-02-16 12:40:00,31.73,31.73,31.62,31.66,186600.0,25.0967,25.0967,25.0097,25.0414,186600.0
2010-02-16 12:50:00,31.66,31.74,31.65,31.71,161300.0,25.0414,25.1047,25.0335,25.0809,161300.0
2010-02-16 13:00:00,31.7,31.71,31.58,31.6,249400.0,25.073,25.0809,24.9781,24.9939,249400.0
2010-02-16 13:10:00,31.6,31.64,31.54,31.57,319300.0,24.9939,25.0256,24.9465,24.9702,319300.0
2010-02-16 13:20:00,31.57,31.58,31.53,31.55,161700.0,24.9702,24.9781,24.9386,24.9544,161700.0
2010-02-16 13:30:00,31.56,31.59,31.52,31.58,207100.0,24.9623,24.986,24.9306,24.9781,207100.0
2010-02-16 13:40:00,31.58,31.61,31.55,31.57,210300.0,24.9781,25.0018,24.9544,24.9702,210300.0
2010-02-16 13:50:00,31.57,31.59,31.54,31.54,162700.0,24.9702,24.986,24.9465,24.9465,162700.0
2010-02-16 14:00:00,31.54,31.55,31.43,31.48,380300.0,24.9465,24.9544,24.8595,24.899,380300.0
2010-02-16 14:10:00,31.48,31.49,31.43,31.43,209500.0,24.899,24.9069,24.8595,24.8595,209500.0
2010-02-16 14:20:00,31.44,31.56,31.43,31.54,293800.0,24.8674,24.9623,24.8595,24.9465,293800.0
2010-02-16 14:30:00,31.54,31.54,31.49,31.5,228100.0,24.9465,24.9465,24.9069,24.9148,228100.0
2010-02-16 14:40:00,31.5,31.51,31.46,31.48,203400.0,24.9148,24.9227,24.8832,24.899,203400.0
2010-02-16 14:50:00,31.49,31.53,31.45,31.48,311300.0,24.9069,24.9386,24.8753,24.899,311300.0
2010-02-16 15:00:00,31.47,31.49,31.45,31.46,370200.0,24.8911,24.9069,24.8753,24.8832,370200.0
2010-02-16 15:10:00,31.46,31.47,31.43,31.43,311000.0,24.8832,24.8911,24.8595,24.8595,311000.0
2010-02-16 15:20:00,31.43,31.48,31.39,31.41,668000.0,24.8595,24.899,24.8278,24.8436,668000.0
2010-02-16 15:30:00,31.41,31.57,31.41,31.57,564000.0,24.8436,24.9702,24.8436,24.9702,564000.0
2010-02-16 15:40:00,31.57,31.66,31.56,31.61,1192200.0,24.9702,25.0414,24.9623,25.0018,1192200.0
2010-02-16 15:50:00,31.61,31.69,31.61,31.65,1237600.0,25.0018,25.0651,25.0018,25.0335,1237600.0
2010-02-17 09:30:00,31.68,32.03,31.68,32.03,397900.0,25.0572,25.334,25.0572,25.334,397900.0
2010-02-17 09:40:00,32.03,32.34,31.93,32.33,489200.0,25.334,25.5792,25.2549,25.5713,489200.0
2010-02-17 09:50:00,32.33,32.36,32.13,32.18,324000.0,25.5713,25.595,25.4131,25.4527,324000.0
2010-02-17 10:00:00,32.18,32.35,32.12,32.35,211200.0,25.4527,25.5871,25.4052,25.5871,211200.0
2010-02-17 10:10:00,32.35,32.41,32.28,32.4,247100.0,25.5871,25.6346,25.5318,25.6267,247100.0
2010-02-17 10:20:00,32.4,32.57,32.4,32.52,411100.0,25.6267,25.7611,25.6267,25.7216,411100.0
2010-02-17 10:30:00,32.53,32.67,32.52,32.64,400500.0,25.7295,25.8402,25.7216,25.8165,400500.0
2010-02-17 10:40:00,32.64,32.8,32.63,32.79,454300.0,25.8165,25.9431,25.8086,25.9351,454300.0
2010-02-17 10:50:00,32.79,32.82,32.72,32.73,397000.0,25.9351,25.9589,25.8798,25.8877,397000.0
2010-02-17 11:00:00,32.72,32.82,32.68,32.81,357600.0,25.8798,25.9589,25.8481,25.951,357600.0
2010-02-17 11:10:00,32.81,32.84,32.74,32.82,206700.0,25.951,25.9747,25.8956,25.9589,206700.0
2010-02-17 11:20:00,32.81,32.81,32.68,32.72,241400.0,25.951,25.951,25.8481,25.8798,241400.0
2010-02-17 11:30:00,32.72,32.8,32.68,32.79,149000.0,25.8798,25.9431,25.8481,25.9351,149000.0
2010-02-17 11:40:00,32.79,32.79,32.73,32.77,219700.0,25.9351,25.9351,25.8877,25.9193,219700.0
2010-02-17 11:50:00,32.76,32.85,32.76,32.85,274500.0,25.9114,25.9826,25.9114,25.9826,274500.0
2010-02-17 12:00:00,32.84,32.95,32.84,32.89,257700.0,25.9747,26.0617,25.9747,26.0142,257700.0
2010-02-17 12:10:00,32.9,32.97,32.87,32.96,139200.0,26.0222,26.0775,25.9984,26.0696,139200.0
2010-02-17 12:20:00,32.97,33.01,32.93,32.94,173500.0,26.0775,26.1092,26.0459,26.0538,173500.0
2010-02-17 12:30:00,32.93,32.94,32.84,32.85,142700.0,26.0459,26.0538,25.9747,25.9826,142700.0
2010-02-17 12:40:00,32.84,32.91,32.84,32.89,125900.0,25.9747,26.0301,25.9747,26.0142,125900.0
2010-02-17 12:50:00,32.9,32.98,32.89,32.98,186600.0,26.0222,26.0854,26.0142,26.0854,186600.0
2010-02-17 13:00:00,32.98,33.03,32.97,33.02,107500.0,26.0854,26.125,26.0775,26.1171,107500.0
2010-02-17 13:10:00,33.03,33.13,33.02,33.13,217200.0,26.125,26.2041,26.1171,26.2041,217200.0
2010-02-17 13:20:00,33.13,33.21,33.12,33.19,158600.0,26.2041,26.2673,26.1962,26.2515,158600.0
2010-02-17 13:30:00,33.19,33.19,33.09,33.11,169900.0,26.2515,26.2515,26.1724,26.1883,169900.0
2010-02-17 13:40:00,33.11,33.13,33.03,33.03,122500.0,26.1883,26.2041,26.125,26.125,122500.0
2010-02-17 13:50:00,33.03,33.06,33.01,33.05,133200.0,26.125,26.1487,26.1092,26.1408,133200.0
2010-02-17 14:00:00,33.05,33.07,32.97,33.03,366300.0,26.1408,26.1566,26.0775,26.125,366300.0
2010-02-17 14:10:00,33.03,33.03,32.9,32.9,141800.0,26.125,26.125,26.0222,26.0222,141800.0
2010-02-17 14:20:00,32.9,32.9,32.84,32.85,365200.0,26.0222,26.0222,25.9747,25.9826,365200.0
2010-02-17 14:30:00,32.85,32.86,32.77,32.81,254700.0,25.9826,25.9905,25.9193,25.951,254700.0
2010-02-17 14:40:00,32.81,32.83,32.74,32.75,121500.0,25.951,25.9668,25.8956,25.9035,121500.0
2010-02-17 14:50:00,32.75,32.79,32.7,32.77,274600.0,25.9035,25.9351,25.864,25.9193,274600.0
2010-02-17 15:00:00,32.77,32.78,32.73,32.74,171700.0,25.9193,25.9272,25.8877,25.8956,171700.0
2010-02-17 15:10:00,32.74,32.8,32.74,32.8,184200.0,25.8956,25.9431,25.8956,25.9431,184200.0
2010-02-17 15:20:00,32.79,32.8,32.69,32.69,300200.0,25.9351,25.9431,25.8561,25.8561,300200.0
2010-02-17 15:30:00,32.7,32.7,32.63,32.63,457200.0,25.864,25.864,25.8086,25.8086,457200.0
2010-02-17 15:40:00,32.63,32.65,32.49,32.49,604600.0,25.8086,25.8244,25.6979,25.6979,604600.0
2010-02-17 15:50:00,32.49,32.56,32.49,32.56,1047800.0,25.6979,25.7532,25.6979,25.7532,1047800.0
2010-02-18 09:30:00,32.23,32.5,32.12,32.49,624600.0,25.4922,25.7058,25.4052,25.6979,624600.0
2010-02-18 09:40:00,32.49,32.73,32.48,32.62,446000.0,25.6979,25.8877,25.69,25.8007,446000.0
2010-02-18 09:50:00,32.61,32.9,32.56,32.88,278400.0,25.7928,26.0222,25.7532,26.0063,278400.0
2010-02-18 10:00:00,32.86,32.99,32.77,32.77,289500.0,25.9905,26.0933,25.9193,25.9193,289500.0
2010-02-18 10:10:00,32.78,32.85,32.72,32.83,217400.0,25.9272,25.9826,25.8798,25.9668,217400.0
2010-02-18 10:20:00,32.83,32.89,32.8,32.85,277100.0,25.9668,26.0142,25.9431,25.9826,277100.0
2010-02-18 10:30:00,32.85,32.86,32.76,32.8,181200.0,25.9826,25.9905,25.9114,25.9431,181200.0
2010-02-18 10:40:00,32.79,32.89,32.78,32.88,208200.0,25.9351,26.0142,25.9272,26.0063,208200.0
2010-02-18 10:50:00,32.88,32.89,32.77,32.78,119700.0,26.0063,26.0142,25.9193,25.9272,119700.0
2010-02-18 11:00:00,32.79,32.84,32.69,32.69,160100.0,25.9351,25.9747,25.8561,25.8561,160100.0
2010-02-18 11:10:00,32.7,32.78,32.69,32.73,195400.0,25.864,25.9272,25.8561,25.8877,195400.0
2010-02-18 11:20:00,32.72,32.81,32.72,32.73,129200.0,25.8798,25.951,25.8798,25.8877,129200.0
2010-02-18 11:30:00,32.73,32.76,32.71,32.76,105700.0,25.8877,25.9114,25.8719,25.9114,105700.0
2010-02-18 11:40:00,32.77,32.89,32.76,32.86,184800.0,25.9193,26.0142,25.9114,25.9905,184800.0
2010-02-18 11:50:00,32.85,32.86,32.76,32.77,145700.0,25.9826,25.9905,25.9114,25.9193,145700.0
2010-02-18 12:00:00,32.76,32.77,32.68,32.7,266500.0,25.9114,25.9193,25.8481,25.864,266500.0
2010-02-18 12:10:00,32.7,32.72,32.63,32.69,182400.0,25.864,25.8798,25.8086,25.8561,182400.0
2010-02-18 12:20:00,32.68,32.7,32.62,32.62,185400.0,25.8481,25.864,25.8007,25.8007,185400.0
2010-02-18 12:30:00,32.63,32.66,32.59,32.66,110700.0,25.8086,25.8323,25.777,25.8323,110700.0
2010-02-18 12:40:00,32.66,32.72,32.63,32.64,110500.0,25.8323,25.8798,25.8086,25.8165,110500.0
2010-02-18 12:50:00,32.64,32.66,32.6,32.6,65400.0,25.8165,25.8323,25.7849,25.7849,65400.0
2010-02-18 13:00:00,32.61,32.61,32.59,32.61,242500.0,25.7928,25.7928,25.777,25.7928,242500.0
2010-02-18 13:10:00,32.62,32.63,32.57,32.6,113900.0,25.8007,25.8086,25.7611,25.7849,113900.0
2010-02-18 13:20:00,32.59,32.62,32.57,32.59,100500.0,25.777,25.8007,25.7611,25.777,100500.0
2010-02-18 13:30:00,32.58,32.6,32.32,32.32,428700.0,25.769,25.7849,25.5634,25.5634,428700.0
2010-02-18 13:40:00,32.32,32.45,32.31,32.45,258600.0,25.5634,25.6662,25.5555,25.6662,258600.0
2010-02-18 13:50:00,32.45,32.5,32.44,32.48,199300.0,25.6662,25.7058,25.6583,25.69,199300.0
2010-02-18 14:00:00,32.48,32.51,32.44,32.46,154300.0,25.69,25.7137,25.6583,25.6741,154300.0
2010-02-18 14:10:00,32.46,32.5,32.42,32.48,277500.0,25.6741,25.7058,25.6425,25.69,277500.0
2010-02-18 14:20:00,32.48,32.55,32.46,32.55,174300.0,25.69,25.7453,25.6741,25.7453,174300.0
2010-02-18 14:30:00,32.55,32.58,32.53,32.54,212900.0,25.7453,25.769,25.7295,25.7374,212900.0
2010-02-18 14:40:00,32.54,32.58,32.51,32.58,149000.0,25.7374,25.769,25.7137,25.769,149000.0
2010-02-18 14:50:00,32.59,32.61,32.56,32.61,232400.0,25.777,25.7928,25.7532,25.7928,232400.0
2010-02-18 15:00:00,32.61,32.64,32.59,32.63,257400.0,25.7928,25.8165,25.777,25.8086,257400.0
2010-02-18 15:10:00,32.63,32.72,32.63,32.72,258500.0,25.8086,25.8798,25.8086,25.8798,258500.0
2010-02-18 15:20:00,32.72,32.76,32.71,32.76,447600.0,25.8798,25.9114,25.8719,25.9114,447600.0
2010-02-18 15:30:00,32.75,32.81,32.74,32.79,449800.0,25.9035,25.951,25.8956,25.9351,449800.0
2010-02-18 15:40:00,32.78,32.79,32.66,32.69,641500.0,25.9272,25.9351,25.8323,25.8561,641500.0
2010-02-18 15:50:00,32.69,32.71,32.64,32.66,888300.0,25.8561,25.8719,25.8165,25.8323,888300.0
2010-02-19 09:30:00,32.42,32.77,32.24,32.39,1174800.0,25.6425,25.9193,25.5001,25.6188,1174800.0
2010-02-19 09:40:00,32.37,32.41,32.19,32.29,412900.0,25.6029,25.6346,25.4606,25.5397,412900.0
2010-02-19 09:50:00,32.31,32.31,32.03,32.03,423400.0,25.5555,25.5555,25.334,25.334,423400.0
2010-02-19 10:00:00,32.03,32.12,32.0,32.1,296500.0,25.334,25.4052,25.3103,25.3894,296500.0
2010-02-19 10:10:00,32.1,32.1,31.83,31.95,474700.0,25.3894,25.3894,25.1758,25.2708,474700.0
2010-02-19 10:20:00,31.95,32.09,31.94,32.03,193100.0,25.2708,25.3815,25.2628,25.334,193100.0
2010-02-19 10:30:00,32.03,32.11,31.98,32.11,137900.0,25.334,25.3973,25.2945,25.3973,137900.0
2010-02-19 10:40:00,32.1,32.23,32.01,32.01,178200.0,25.3894,25.4922,25.3182,25.3182,178200.0
2010-02-19 10:50:00,32.0,32.05,32.0,32.0,120900.0,25.3103,25.3498,25.3103,25.3103,120900.0
2010-02-19 11:00:00,32.0,32.13,32.0,32.12,79100.0,25.3103,25.4131,25.3103,25.4052,79100.0
2010-02-19 11:10:00,32.12,32.16,32.0,32.06,363700.0,25.4052,25.4369,25.3103,25.3578,363700.0
2010-02-19 11:20:00,32.06,32.19,32.06,32.07,251200.0,25.3578,25.4606,25.3578,25.3657,251200.0
2010-02-19 11:30:00,32.07,32.11,32.03,32.04,152600.0,25.3657,25.3973,25.334,25.3419,152600.0
2010-02-19 11:40:00,32.04,32.06,32.0,32.02,92100.0,25.3419,25.3578,25.3103,25.3261,92100.0
2010-02-19 11:50:00,32.02,32.11,32.02,32.1,129800.0,25.3261,25.3973,25.3261,25.3894,129800.0
2010-02-19 12:00:00,32.1,32.14,32.05,32.09,250300.0,25.3894,25.421,25.3498,25.3815,250300.0
2010-02-19 12:10:00,32.09,32.11,32.01,32.01,152000.0,25.3815,25.3973,25.3182,25.3182,152000.0
2010-02-19 12:20:00,32.01,32.1,32.0,32.05,181900.0,25.3182,25.3894,25.3103,25.3498,181900.0
2010-02-19 12:30:00,32.05,32.12,32.04,32.07,151700.0,25.3498,25.4052,25.3419,25.3657,151700.0
2010-02-19 12:40:00,32.07,32.08,32.01,32.06,111000.0,25.3657,25.3736,25.3182,25.3578,111000.0
2010-02-19 12:50:00,32.06,32.08,32.03,32.07,116300.0,25.3578,25.3736,25.334,25.3657,116300.0
2010-02-19 13:00:00,32.08,32.11,32.03,32.04,154600.0,25.3736,25.3973,25.334,25.3419,154600.0
2010-02-19 13:10:00,32.03,32.04,32.0,32.01,82300.0,25.334,25.3419,25.3103,25.3182,82300.0
2010-02-19 13:20:00,32.01,32.1,32.01,32.1,158700.0,25.3182,25.3894,25.3182,25.3894,158700.0
2010-02-19 13:30:00,32.09,32.1,32.01,32.02,142100.0,25.3815,25.3894,25.3182,25.3261,142100.0
2010-02-19 13:40:00,32.01,32.06,32.0,32.0,186100.0,25.3182,25.3578,25.3103,25.3103,186100.0
2010-02-19 13:50:00,32.01,32.02,31.92,32.0,439600.0,25.3182,25.3261,25.247,25.3103,439600.0
2010-02-19 14:00:00,32.0,32.0,31.94,31.96,244400.0,25.3103,25.3103,25.2628,25.2787,244400.0
2010-02-19 14:10:00,31.96,32.01,31.93,32.0,161300.0,25.2787,25.3182,25.2549,25.3103,161300.0
2010-02-19 14:20:00,32.0,32.05,32.0,32.03,126400.0,25.3103,25.3498,25.3103,25.334,126400.0
2010-02-19 14:30:00,32.03,32.1,32.01,32.08,130100.0,25.334,25.3894,25.3182,25.3736,130100.0
2010-02-19 14:40:00,32.09,32.13,32.06,32.13,171700.0,25.3815,25.4131,25.3578,25.4131,171700.0
2010-02-19 14:50:00,32.12,32.13,32.0,32.0,312400.0,25.4052,25.4131,25.3103,25.3103,312400.0
2010-02-19 15:00:00,32.0,32.02,31.96,32.0,372100.0,25.3103,25.3261,25.2787,25.3103,372100.0
2010-02-19 15:10:00,32.0,32.0,31.88,31.95,332500.0,25.3103,25.3103,25.2154,25.2708,332500.0
2010-02-19 15:20:00,31.95,31.97,31.92,31.92,219400.0,25.2708,25.2866,25.247,25.247,219400.0
2010-02-19 15:30:00,31.92,32.0,31.92,31.96,321600.0,25.247,25.3103,25.247,25.2787,321600.0
2010-02-19 15:40:00,31.95,32.02,31.94,31.99,585800.0,25.2708,25.3261,25.2628,25.3024,585800.0
2010-02-19 15:50:00,32.0,32.01,31.9,31.91,1043400.0,25.3103,25.3182,25.2312,25.2391,1043400.0
2010-02-22 09:30:00,32.11,32.85,32.0,32.82,862900.0,25.3973,25.9826,25.3103,25.9589,862900.0
2010-02-22 09:40:00,32.82,32.88,32.36,32.38,907400.0,25.9589,26.0063,25.595,25.6109,907400.0
2010-02-22 09:50:00,32.39,32.48,32.27,32.41,648600.0,25.6188,25.69,25.5239,25.6346,648600.0
2010-02-22 10:00:00,32.42,32.48,31.99,32.02,1522900.0,25.6425,25.69,25.3024,25.3261,1522900.0
2010-02-22 10:10:00,32.03,32.05,31.88,31.9,729900.0,25.334,25.3498,25.2154,25.2312,729900.0
2010-02-22 10:20:00,31.9,32.55,31.89,32.55,893100.0,25.2312,25.7453,25.2233,25.7453,893100.0
2010-02-22 10:30:00,32.52,33.04,32.52,32.87,1465700.0,25.7216,26.1329,25.7216,25.9984,1465700.0
2010-02-22 10:40:00,32.88,32.88,32.69,32.7,423600.0,26.0063,26.0063,25.8561,25.864,423600.0
2010-02-22 10:50:00,32.7,32.82,32.7,32.73,363400.0,25.864,25.9589,25.864,25.8877,363400.0
2010-02-22 11:00:00,32.74,32.83,32.63,32.79,299000.0,25.8956,25.9668,25.8086,25.9351,299000.0
2010-02-22 11:10:00,32.8,33.01,32.78,32.92,479100.0,25.9431,26.1092,25.9272,26.038,479100.0
2010-02-22 11:20:00,32.92,32.92,32.74,32.78,248900.0,26.038,26.038,25.8956,25.9272,248900.0
2010-02-22 11:30:00,32.78,32.85,32.76,32.82,200600.0,25.9272,25.9826,25.9114,25.9589,200600.0
2010-02-22 11:40:00,32.83,32.85,32.78,32.82,162100.0,25.9668,25.9826,25.9272,25.9589,162100.0
2010-02-22 11:50:00,32.83,32.83,32.79,32.8,165100.0,25.9668,25.9668,25.9351,25.9431,165100.0
2010-02-22 12:00:00,32.8,32.83,32.63,32.65,316100.0,25.9431,25.9668,25.8086,25.8244,316100.0
2010-02-22 12:10:00,32.66,32.83,32.66,32.79,161700.0,25.8323,25.9668,25.8323,25.9351,161700.0
2010-02-22 12:20:00,32.8,32.85,32.74,32.83,195000.0,25.9431,25.9826,25.8956,25.9668,195000.0
2010-02-22 12:30:00,32.83,32.97,32.83,32.94,245600.0,25.9668,26.0775,25.9668,26.0538,245600.0
2010-02-22 12:40:00,32.94,32.96,32.87,32.88,132600.0,26.0538,26.0696,25.9984,26.0063,132600.0
2010-02-22 12:50:00,32.89,32.95,32.87,32.91,109500.0,26.0142,26.0617,25.9984,26.0301,109500.0
2010-02-22 13:00:00,32.92,32.92,32.79,32.8,139300.0,26.038,26.038,25.9351,25.9431,139300.0
2010-02-22 13:10:00,32.81,32.89,32.79,32.89,97300.0,25.951,26.0142,25.9351,26.0142,97300.0
2010-02-22 13:20:00,32.9,32.97,32.86,32.86,201100.0,26.0222,26.0775,25.9905,25.9905,201100.0
2010-02-22 13:30:00,32.86,32.92,32.8,32.88,154000.0,25.9905,26.038,25.9431,26.0063,154000.0
2010-02-22 13:40:00,32.88,32.99,32.87,32.96,169900.0,26.0063,26.0933,25.9984,26.0696,169900.0
2010-02-22 13:50:00,32.97,32.97,32.84,32.85,124100.0,26.0775,26.0775,25.9747,25.9826,124100.0
2010-02-22 14:00:00,32.85,32.88,32.79,32.81,141800.0,25.9826,26.0063,25.9351,25.951,141800.0
2010-02-22 14:10:00,32.82,32.83,32.73,32.76,221600.0,25.9589,25.9668,25.8877,25.9114,221600.0
2010-02-22 14:20:00,32.76,32.83,32.74,32.79,138700.0,25.9114,25.9668,25.8956,25.9351,138700.0
2010-02-22 14:30:00,32.8,32.9,32.77,32.87,151600.0,25.9431,26.0222,25.9193,25.9984,151600.0
2010-02-22 14:40:00,32.87,32.92,32.84,32.89,632300.0,25.9984,26.038,25.9747,26.0142,632300.0
2010-02-22 14:50:00,32.9,32.95,32.89,32.93,219800.0,26.0222,26.0617,26.0142,26.0459,219800.0
2010-02-22 15:00:00,32.94,33.04,32.92,33.02,261800.0,26.0538,26.1329,26.038,26.1171,261800.0
2010-02-22 15:10:00,33.03,33.09,32.99,33.05,278900.0,26.125,26.1724,26.0933,26.1408,278900.0
2010-02-22 15:20:00,33.06,33.11,33.05,33.1,237100.0,26.1487,26.1883,26.1408,26.1803,237100.0
2010-02-22 15:30:00,33.11,33.12,33.0,33.09,347200.0,26.1883,26.1962,26.1012,26.1724,347200.0
2010-02-22 15:40:00,33.1,33.1,32.99,33.06,609500.0,26.1803,26.1803,26.0933,26.1487,609500.0
2010-02-22 15:50:00,33.06,33.09,33.01,33.09,1004900.0,26.1487,26.1724,26.1092,26.1724,1004900.0
2010-02-23 09:30:00,32.87,32.92,32.52,32.73,342800.0,25.9984,26.038,25.7216,25.8877,342800.0
2010-02-23 09:40:00,32.73,32.99,32.67,32.99,452800.0,25.8877,26.0933,25.8402,26.0933,452800.0
2010-02-23 09:50:00,33.0,33.05,32.82,32.99,339400.0,26.1012,26.1408,25.9589,26.0933,339400.0
2010-02-23 10:00:00,32.97,33.17,32.74,32.75,378200.0,26.0775,26.2357,25.8956,25.9035,378200.0
2010-02-23 10:10:00,32.75,32.78,32.66,32.75,310600.0,25.9035,25.9272,25.8323,25.9035,310600.0
2010-02-23 10:20:00,32.76,32.76,32.59,32.65,437700.0,25.9114,25.9114,25.777,25.8244,437700.0
2010-02-23 10:30:00,32.65,32.75,32.55,32.73,222100.0,25.8244,25.9035,25.7453,25.8877,222100.0
2010-02-23 10:40:00,32.73,32.78,32.69,32.73,252700.0,25.8877,25.9272,25.8561,25.8877,252700.0
2010-02-23 10:50:00,32.72,32.84,32.7,32.8,190800.0,25.8798,25.9747,25.864,25.9431,190800.0
2010-02-23 11:00:00,32.79,32.79,32.72,32.73,214100.0,25.9351,25.9351,25.8798,25.8877,214100.0
2010-02-23 11:10:00,32.73,32.73,32.62,32.62,83700.0,25.8877,25.8877,25.8007,25.8007,83700.0
2010-02-23 11:20:00,32.62,32.62,32.53,32.53,175800.0,25.8007,25.8007,25.7295,25.7295,175800.0
2010-02-23 11:30:00,32.53,32.61,32.52,32.59,132500.0,25.7295,25.7928,25.7216,25.777,132500.0
2010-02-23 11:40:00,32.59,32.6,32.56,32.58,150800.0,25.777,25.7849,25.7532,25.769,150800.0
2010-02-23 11:50:00,32.59,32.65,32.55,32.57,124800.0,25.777,25.8244,25.7453,25.7611,124800.0
2010-02-23 12:00:00,32.57,32.58,32.54,32.56,79100.0,25.7611,25.769,25.7374,25.7532,79100.0
2010-02-23 12:10:00,32.56,32.57,32.5,32.54,145900.0,25.7532,25.7611,25.7058,25.7374,145900.0
2010-02-23 12:20:00,32.54,32.55,32.49,32.52,68800.0,25.7374,25.7453,25.6979,25.7216,68800.0
2010-02-23 12:30:00,32.52,32.58,32.51,32.58,72800.0,25.7216,25.769,25.7137,25.769,72800.0
2010-02-23 12:40:00,32.59,32.6,32.56,32.59,106800.0,25.777,25.7849,25.7532,25.777,106800.0
2010-02-23 12:50:00,32.59,32.63,32.49,32.5,102000.0,25.777,25.8086,25.6979,25.7058,102000.0
2010-02-23 13:00:00,32.5,32.53,32.46,32.47,168100.0,25.7058,25.7295,25.6741,25.682,168100.0
2010-02-23 13:10:00,32.47,32.48,32.35,32.37,239200.0,25.682,25.69,25.5871,25.6029,239200.0
2010-02-23 13:20:00,32.37,32.53,32.36,32.52,260500.0,25.6029,25.7295,25.595,25.7216,260500.0
2010-02-23 13:30:00,32.52,32.53,32.48,32.51,260000.0,25.7216,25.7295,25.69,25.7137,260000.0
2010-02-23 13:40:00,32.51,32.6,32.44,32.58,649600.0,25.7137,25.7849,25.6583,25.769,649600.0
2010-02-23 13:50:00,32.59,32.65,32.51,32.55,159300.0,25.777,25.8244,25.7137,25.7453,159300.0
2010-02-23 14:00:00,32.55,32.63,32.52,32.62,204700.0,25.7453,25.8086,25.7216,25.8007,204700.0
2010-02-23 14:10:00,32.62,32.68,32.62,32.63,193600.0,25.8007,25.8481,25.8007,25.8086,193600.0
2010-02-23 14:20:00,32.63,32.64,32.54,32.55,130000.0,25.8086,25.8165,25.7374,25.7453,130000.0
2010-02-23 14:30:00,32.55,32.68,32.55,32.68,204400.0,25.7453,25.8481,25.7453,25.8481,204400.0
2010-02-23 14:40:00,32.67,32.71,32.64,32.64,141200.0,25.8402,25.8719,25.8165,25.8165,141200.0
2010-02-23 14:50:00,32.64,32.71,32.63,32.7,126100.0,25.8165,25.8719,25.8086,25.864,126100.0
2010-02-23 15:00:00,32.69,32.74,32.68,32.7,354700.0,25.8561,25.8956,25.8481,25.864,354700.0
2010-02-23 15:10:00,32.71,32.79,32.7,32.79,243600.0,25.8719,25.9351,25.864,25.9351,243600.0
2010-02-23 15:20:00,32.79,32.89,32.75,32.85,279500.0,25.9351,26.0142,25.9035,25.9826,279500.0
2010-02-23 15:30:00,32.85,32.86,32.72,32.79,339100.0,25.9826,25.9905,25.8798,25.9351,339100.0
2010-02-23 15:40:00,32.78,32.81,32.71,32.8,516300.0,25.9272,25.951,25.8719,25.9431,516300.0
2010-02-23 15:50:00,32.81,32.83,32.77,32.79,1095000.0,25.951,25.9668,25.9193,25.9351,1095000.0
2010-02-24 09:30:00,32.88,32.96,32.56,32.68,509700.0,26.0063,26.0696,25.7532,25.8481,509700.0
2010-02-24 09:40:00,32.68,32.72,32.56,32.59,341300.0,25.8481,25.8798,25.7532,25.777,341300.0
2010-02-24 09:50:00,32.6,32.66,32.56,32.56,173300.0,25.7849,25.8323,25.7532,25.7532,173300.0
2010-02-24 10:00:00,32.57,32.63,32.41,32.44,237100.0,25.7611,25.8086,25.6346,25.6583,237100.0
2010-02-24 10:10:00,32.43,32.46,32.36,32.45,310900.0,25.6504,25.6741,25.595,25.6662,310900.0
2010-02-24 10:20:00,32.44,32.57,32.42,32.46,237000.0,25.6583,25.7611,25.6425,25.6741,237000.0
2010-02-24 10:30:00,32.45,32.74,32.37,32.73,232200.0,25.6662,25.8956,25.6029,25.8877,232200.0
2010-02-24 10:40:00,32.74,32.87,32.67,32.8,306700.0,25.8956,25.9984,25.8402,25.9431,306700.0
2010-02-24 10:50:00,32.81,32.82,32.72,32.78,113700.0,25.951,25.9589,25.8798,25.9272,113700.0
2010-02-24 11:00:00,32.79,32.84,32.75,32.83,224000.0,25.9351,25.9747,25.9035,25.9668,224000.0
2010-02-24 11:10:00,32.83,32.93,32.79,32.92,138800.0,25.9668,26.0459,25.9351,26.038,138800.0
2010-02-24 11:20:00,32.93,32.94,32.81,32.82,192300.0,26.0459,26.0538,25.951,25.9589,192300.0
2010-02-24 11:30:00,32.81,32.85,32.74,32.85,134400.0,25.951,25.9826,25.8956,25.9826,134400.0
2010-02-24 11:40:00,32.85,33.02,32.85,33.02,162100.0,25.9826,26.1171,25.9826,26.1171,162100.0
2010-02-24 11:50:00,33.02,33.03,32.85,32.87,111400.0,26.1171,26.125,25.9826,25.9984,111400.0
2010-02-24 12:00:00,32.87,32.97,32.86,32.96,186500.0,25.9984,26.0775,25.9905,26.0696,186500.0
2010-02-24 12:10:00,32.95,33.09,32.95,33.07,111800.0,26.0617,26.1724,26.0617,26.1566,111800.0
2010-02-24 12:20:00,33.08,33.2,33.07,33.16,261300.0,26.1645,26.2594,26.1566,26.2278,261300.0
2010-02-24 12:30:00,33.17,33.31,33.14,33.25,320100.0,26.2357,26.3464,26.212,26.299,320100.0
2010-02-24 12:40:00,33.25,33.26,33.21,33.25,194500.0,26.299,26.3069,26.2673,26.299,194500.0
2010-02-24 12:50:00,33.25,33.26,33.16,33.23,245600.0,26.299,26.3069,26.2278,26.2832,245600.0
2010-02-24 13:00:00,33.23,33.24,33.17,33.21,158900.0,26.2832,26.2911,26.2357,26.2673,158900.0
2010-02-24 13:10:00,33.21,33.35,33.2,33.33,201000.0,26.2673,26.3781,26.2594,26.3623,201000.0
2010-02-24 13:20:00,33.32,33.39,33.29,33.34,139000.0,26.3543,26.4097,26.3306,26.3702,139000.0
2010-02-24 13:30:00,33.34,33.34,33.22,33.23,158500.0,26.3702,26.3702,26.2753,26.2832,158500.0
2010-02-24 13:40:00,33.22,33.24,33.15,33.17,161500.0,26.2753,26.2911,26.2199,26.2357,161500.0
2010-02-24 13:50:00,33.17,33.36,33.17,33.36,187600.0,26.2357,26.386,26.2357,26.386,187600.0
2010-02-24 14:00:00,33.35,33.38,33.25,33.29,295300.0,26.3781,26.4018,26.299,26.3306,295300.0
2010-02-24 14:10:00,33.3,33.32,33.26,33.32,240600.0,26.3385,26.3543,26.3069,26.3543,240600.0
2010-02-24 14:20:00,33.32,33.36,33.29,33.36,182000.0,26.3543,26.386,26.3306,26.386,182000.0
2010-02-24 14:30:00,33.35,33.35,33.2,33.27,344000.0,26.3781,26.3781,26.2594,26.3148,344000.0
2010-02-24 14:40:00,33.26,33.37,33.22,33.35,277000.0,26.3069,26.3939,26.2753,26.3781,277000.0
2010-02-24 14:50:00,33.35,33.42,33.35,33.4,390200.0,26.3781,26.4334,26.3781,26.4176,390200.0
2010-02-24 15:00:00,33.4,33.45,33.4,33.44,271300.0,26.4176,26.4572,26.4176,26.4493,271300.0
2010-02-24 15:10:00,33.44,33.55,33.43,33.49,414300.0,26.4493,26.5363,26.4414,26.4888,414300.0
2010-02-24 15:20:00,33.48,33.54,33.46,33.47,391000.0,26.4809,26.5284,26.4651,26.473,391000.0
2010-02-24 15:30:00,33.47,33.56,33.44,33.55,318100.0,26.473,26.5442,26.4493,26.5363,318100.0
2010-02-24 15:40:00,33.55,33.58,33.45,33.57,565300.0,26.5363,26.56,26.4572,26.5521,565300.0
2010-02-24 15:50:00,33.57,33.66,33.53,33.64,1007500.0,26.5521,26.6233,26.5204,26.6075,1007500.0
2010-02-25 09:30:00,33.32,33.44,33.05,33.21,621100.0,26.3543,26.4493,26.1408,26.2673,621100.0
2010-02-25 09:40:00,33.17,33.27,32.94,32.96,502600.0,26.2357,26.3148,26.0538,26.0696,502600.0
2010-02-25 09:50:00,32.96,33.03,32.84,32.95,711500.0,26.0696,26.125,25.9747,26.0617,711500.0
2010-02-25 10:00:00,32.96,33.36,32.9,33.17,814000.0,26.0696,26.386,26.0222,26.2357,814000.0
2010-02-25 10:10:00,33.18,33.22,33.05,33.21,520600.0,26.2436,26.2753,26.1408,26.2673,520600.0
2010-02-25 10:20:00,33.22,33.59,33.22,33.55,1035600.0,26.2753,26.5679,26.2753,26.5363,1035600.0
2010-02-25 10:30:00,33.56,33.76,33.55,33.66,721600.0,26.5442,26.7024,26.5363,26.6233,721600.0
2010-02-25 10:40:00,33.66,33.85,33.64,33.82,381300.0,26.6233,26.7736,26.6075,26.7498,381300.0
2010-02-25 10:50:00,33.81,33.98,33.79,33.83,527900.0,26.7419,26.8764,26.7261,26.7577,527900.0
2010-02-25 11:00:00,33.84,33.84,33.51,33.51,420100.0,26.7656,26.7656,26.5046,26.5046,420100.0
2010-02-25 11:10:00,33.51,33.52,33.33,33.35,466100.0,26.5046,26.5125,26.3623,26.3781,466100.0
2010-02-25 11:20:00,33.35,33.41,33.3,33.32,242200.0,26.3781,26.4255,26.3385,26.3543,242200.0
2010-02-25 11:30:00,33.32,33.32,33.14,33.18,351400.0,26.3543,26.3543,26.212,26.2436,351400.0
2010-02-25 11:40:00,33.17,33.3,33.16,33.23,178100.0,26.2357,26.3385,26.2278,26.2832,178100.0
2010-02-25 11:50:00,33.24,33.26,33.18,33.2,230800.0,26.2911,26.3069,26.2436,26.2594,230800.0
2010-02-25 12:00:00,33.19,33.35,33.18,33.28,156400.0,26.2515,26.3781,26.2436,26.3227,156400.0
2010-02-25 12:10:00,33.29,33.39,33.25,33.38,123600.0,26.3306,26.4097,26.299,26.4018,123600.0
2010-02-25 12:20:00,33.38,33.41,33.22,33.22,101900.0,26.4018,26.4255,26.2753,26.2753,101900.0
2010-02-25 12:30:00,33.23,33.38,33.23,33.36,463200.0,26.2832,26.4018,26.2832,26.386,463200.0
2010-02-25 12:40:00,33.36,33.39,33.22,33.26,358700.0,26.386,26.4097,26.2753,26.3069,358700.0
2010-02-25 12:50:00,33.26,33.36,33.25,33.3,130300.0,26.3069,26.386,26.299,26.3385,130300.0
2010-02-25 13:00:00,33.29,33.3,33.22,33.24,78700.0,26.3306,26.3385,26.2753,26.2911,78700.0
2010-02-25 13:10:00,33.23,33.3,33.21,33.28,125100.0,26.2832,26.3385,26.2673,26.3227,125100.0
2010-02-25 13:20:00,33.28,33.31,33.18,33.18,188800.0,26.3227,26.3464,26.2436,26.2436,188800.0
2010-02-25 13:30:00,33.19,33.24,33.17,33.22,150000.0,26.2515,26.2911,26.2357,26.2753,150000.0
2010-02-25 13:40:00,33.23,33.34,33.17,33.31,147500.0,26.2832,26.3702,26.2357,26.3464,147500.0
2010-02-25 13:50:00,33.31,33.47,33.29,33.44,308400.0,26.3464,26.473,26.3306,26.4493,308400.0
2010-02-25 14:00:00,33.44,33.5,33.36,33.39,693700.0,26.4493,26.4967,26.386,26.4097,693700.0
2010-02-25 14:10:00,33.39,33.45,33.33,33.45,208200.0,26.4097,26.4572,26.3623,26.4572,208200.0
2010-02-25 14:20:00,33.46,33.61,33.44,33.56,266100.0,26.4651,26.5837,26.4493,26.5442,266100.0
2010-02-25 14:30:00,33.55,33.64,33.38,33.39,391000.0,26.5363,26.6075,26.4018,26.4097,391000.0
2010-02-25 14:40:00,33.38,33.53,33.36,33.39,148200.0,26.4018,26.5204,26.386,26.4097,148200.0
2010-02-25 14:50:00,33.4,33.53,33.4,33.44,238000.0,26.4176,26.5204,26.4176,26.4493,238000.0
2010-02-25 15:00:00,33.44,33.5,33.38,33.45,369800.0,26.4493,26.4967,26.4018,26.4572,369800.0
2010-02-25 15:10:00,33.45,33.45,33.36,33.39,185900.0,26.4572,26.4572,26.386,26.4097,185900.0
2010-02-25 15:20:00,33.38,33.42,33.31,33.42,262300.0,26.4018,26.4334,26.3464,26.4334,262300.0
2010-02-25 15:30:00,33.42,33.51,33.38,33.44,501100.0,26.4334,26.5046,26.4018,26.4493,501100.0
2010-02-25 15:40:00,33.44,33.44,33.4,33.41,478200.0,26.4493,26.4493,26.4176,26.4255,478200.0
2010-02-25 15:50:00,33.41,33.47,33.35,33.47,751300.0,26.4255,26.473,26.3781,26.473,751300.0
2010-02-26 09:30:00,33.52,34.13,33.36,34.07,421900.0,26.5125,26.995,26.386,26.9476,421900.0
2010-02-26 09:40:00,34.08,34.18,33.95,34.04,376700.0,26.9555,27.0346,26.8526,26.9238,376700.0
2010-02-26 09:50:00,34.02,34.07,33.83,33.84,417900.0,26.908,26.9476,26.7577,26.7656,417900.0
2010-02-26 10:00:00,33.82,33.9,33.7,33.84,520100.0,26.7498,26.8131,26.6549,26.7656,520100.0
2010-02-26 10:10:00,33.84,34.16,33.82,34.13,612900.0,26.7656,27.0187,26.7498,26.995,612900.0
2010-02-26 10:20:00,34.08,34.18,34.01,34.15,231200.0,26.9555,27.0346,26.9001,27.0108,231200.0
2010-02-26 10:30:00,34.15,34.28,34.12,34.27,372400.0,27.0108,27.1137,26.9871,27.1057,372400.0
2010-02-26 10:40:00,34.27,34.3,34.17,34.17,198000.0,27.1057,27.1295,27.0267,27.0267,198000.0
2010-02-26 10:50:00,34.17,34.19,34.07,34.15,220800.0,27.0267,27.0425,26.9476,27.0108,220800.0
2010-02-26 11:00:00,34.14,34.19,34.11,34.12,213200.0,27.0029,27.0425,26.9792,26.9871,213200.0
2010-02-26 11:10:00,34.12,34.19,34.12,34.15,171300.0,26.9871,27.0425,26.9871,27.0108,171300.0
2010-02-26 11:20:00,34.15,34.17,34.04,34.07,129000.0,27.0108,27.0267,26.9238,26.9476,129000.0
2010-02-26 11:30:00,34.06,34.18,34.03,34.17,303900.0,26.9397,27.0346,26.9159,27.0267,303900.0
2010-02-26 11:40:00,34.17,34.19,34.03,34.03,192300.0,27.0267,27.0425,26.9159,26.9159,192300.0
2010-02-26 11:50:00,34.03,34.03,33.9,33.92,258500.0,26.9159,26.9159,26.8131,26.8289,258500.0
2010-02-26 12:00:00,33.92,33.94,33.82,33.86,189600.0,26.8289,26.8447,26.7498,26.7815,189600.0
2010-02-26 12:10:00,33.85,33.9,33.8,33.88,202900.0,26.7736,26.8131,26.734,26.7973,202900.0
2010-02-26 12:20:00,33.88,33.88,33.76,33.78,100600.0,26.7973,26.7973,26.7024,26.7182,100600.0
2010-02-26 12:30:00,33.78,33.84,33.77,33.79,73300.0,26.7182,26.7656,26.7103,26.7261,73300.0
2010-02-26 12:40:00,33.79,33.86,33.78,33.8,143000.0,26.7261,26.7815,26.7182,26.734,143000.0
2010-02-26 12:50:00,33.81,33.81,33.65,33.66,168100.0,26.7419,26.7419,26.6154,26.6233,168100.0
2010-02-26 13:00:00,33.67,33.8,33.65,33.78,151800.0,26.6312,26.734,26.6154,26.7182,151800.0
2010-02-26 13:10:00,33.78,33.8,33.73,33.73,108800.0,26.7182,26.734,26.6786,26.6786,108800.0
2010-02-26 13:20:00,33.74,33.84,33.69,33.83,168600.0,26.6865,26.7656,26.647,26.7577,168600.0
2010-02-26 13:30:00,33.84,33.9,33.83,33.86,119700.0,26.7656,26.8131,26.7577,26.7815,119700.0
2010-02-26 13:40:00,33.86,33.9,33.85,33.86,96300.0,26.7815,26.8131,26.7736,26.7815,96300.0
2010-02-26 13:50:00,33.85,33.89,33.83,33.88,92400.0,26.7736,26.8052,26.7577,26.7973,92400.0
2010-02-26 14:00:00,33.89,33.9,33.86,33.88,90500.0,26.8052,26.8131,26.7815,26.7973,90500.0
2010-02-26 14:10:00,33.89,33.91,33.83,33.85,152700.0,26.8052,26.821,26.7577,26.7736,152700.0
2010-02-26 14:20:00,33.86,33.9,33.85,33.89,111600.0,26.7815,26.8131,26.7736,26.8052,111600.0
2010-02-26 14:30:00,33.89,33.94,33.88,33.9,224500.0,26.8052,26.8447,26.7973,26.8131,224500.0
2010-02-26 14:40:00,33.9,33.97,33.9,33.95,107900.0,26.8131,26.8685,26.8131,26.8526,107900.0
2010-02-26 14:50:00,33.95,34.0,33.94,33.99,138100.0,26.8526,26.8922,26.8447,26.8843,138100.0
2010-02-26 15:00:00,33.98,33.99,33.88,33.9,128400.0,26.8764,26.8843,26.7973,26.8131,128400.0
2010-02-26 15:10:00,33.91,33.99,33.9,33.95,153600.0,26.821,26.8843,26.8131,26.8526,153600.0
2010-02-26 15:20:00,33.94,34.05,33.94,33.97,196000.0,26.8447,26.9317,26.8447,26.8685,196000.0
2010-02-26 15:30:00,33.97,34.01,33.88,33.99,353800.0,26.8685,26.9001,26.7973,26.8843,353800.0
2010-02-26 15:40:00,33.99,33.99,33.88,33.9,273500.0,26.8843,26.8843,26.7973,26.8131,273500.0
2010-02-26 15:50:00,33.9,33.96,33.85,33.86,831500.0,26.8131,26.8606,26.7736,26.7815,831500.0
2010-03-01 09:30:00,34.0,34.5,33.99,34.45,460400.0,26.8922,27.2877,26.8843,27.2481,460400.0
2010-03-01 09:40:00,34.46,34.64,34.45,34.56,292300.0,27.256,27.3984,27.2481,27.3351,292300.0
2010-03-01 09:50:00,34.56,34.56,34.4,34.55,259500.0,27.3351,27.3351,27.2086,27.3272,259500.0
2010-03-01 10:00:00,34.53,34.66,34.44,34.52,228700.0,27.3114,27.4142,27.2402,27.3035,228700.0
2010-03-01 10:10:00,34.52,34.54,34.43,34.49,150700.0,27.3035,27.3193,27.2323,27.2798,150700.0
2010-03-01 10:20:00,34.49,34.5,34.37,34.5,166000.0,27.2798,27.2877,27.1848,27.2877,166000.0
2010-03-01 10:30:00,34.5,34.55,34.42,34.46,154600.0,27.2877,27.3272,27.2244,27.256,154600.0
2010-03-01 10:40:00,34.46,34.48,34.41,34.42,159300.0,27.256,27.2718,27.2165,27.2244,159300.0
2010-03-01 10:50:00,34.43,34.51,34.43,34.5,122600.0,27.2323,27.2956,27.2323,27.2877,122600.0
2010-03-01 11:00:00,34.51,34.66,34.47,34.65,140500.0,27.2956,27.4142,27.2639,27.4063,140500.0
2010-03-01 11:10:00,34.66,34.68,34.57,34.61,156300.0,27.4142,27.43,27.343,27.3747,156300.0
2010-03-01 11:20:00,34.61,34.62,34.42,34.44,553200.0,27.3747,27.3826,27.2244,27.2402,553200.0
2010-03-01 11:30:00,34.45,34.49,34.44,34.47,265300.0,27.2481,27.2798,27.2402,27.2639,265300.0
2010-03-01 11:40:00,34.47,34.51,34.44,34.46,154200.0,27.2639,27.2956,27.2402,27.256,154200.0
2010-03-01 11:50:00,34.47,34.56,34.46,34.49,105300.0,27.2639,27.3351,27.256,27.2798,105300.0
2010-03-01 12:00:00,34.48,34.57,34.48,34.57,97200.0,27.2718,27.343,27.2718,27.343,97200.0
2010-03-01 12:10:00,34.56,34.7,34.56,34.6,157500.0,27.3351,27.4459,27.3351,27.3668,157500.0
2010-03-01 12:20:00,34.61,34.72,34.6,34.64,123100.0,27.3747,27.4617,27.3668,27.3984,123100.0
2010-03-01 12:30:00,34.65,34.65,34.57,34.58,84300.0,27.4063,27.4063,27.343,27.3509,84300.0
2010-03-01 12:40:00,34.58,34.62,34.57,34.59,124300.0,27.3509,27.3826,27.343,27.3589,124300.0
2010-03-01 12:50:00,34.58,34.65,34.58,34.59,156500.0,27.3509,27.4063,27.3509,27.3589,156500.0
2010-03-01 13:00:00,34.59,34.6,34.48,34.52,211000.0,27.3589,27.3668,27.2718,27.3035,211000.0
2010-03-01 13:10:00,34.52,34.54,34.46,34.47,251600.0,27.3035,27.3193,27.256,27.2639,251600.0
2010-03-01 13:20:00,34.46,34.47,34.32,34.36,556800.0,27.256,27.2639,27.1453,27.1769,556800.0
2010-03-01 13:30:00,34.35,34.4,34.31,34.32,113800.0,27.169,27.2086,27.1374,27.1453,113800.0
2010-03-01 13:40:00,34.32,34.37,34.3,34.35,173100.0,27.1453,27.1848,27.1295,27.169,173100.0
2010-03-01 13:50:00,34.36,34.39,34.27,34.3,157800.0,27.1769,27.2007,27.1057,27.1295,157800.0
2010-03-01 14:00:00,34.3,34.33,34.25,34.27,86300.0,27.1295,27.1532,27.0899,27.1057,86300.0
2010-03-01 14:10:00,34.26,34.29,34.22,34.23,202500.0,27.0978,27.1216,27.0662,27.0741,202500.0
2010-03-01 14:20:00,34.22,34.25,34.15,34.15,254400.0,27.0662,27.0899,27.0108,27.0108,254400.0
2010-03-01 14:30:00,34.15,34.16,33.9,33.91,506300.0,27.0108,27.0187,26.8131,26.821,506300.0
2010-03-01 14:40:00,33.9,33.91,33.6,33.63,851500.0,26.8131,26.821,26.5758,26.5995,851500.0
2010-03-01 14:50:00,33.62,33.89,33.53,33.88,1038500.0,26.5916,26.8052,26.5204,26.7973,1038500.0
2010-03-01 15:00:00,33.89,34.05,33.88,33.92,488200.0,26.8052,26.9317,26.7973,26.8289,488200.0
2010-03-01 15:10:00,33.92,34.06,33.92,34.06,202400.0,26.8289,26.9397,26.8289,26.9397,202400.0
2010-03-01 15:20:00,34.06,34.12,33.96,33.96,279700.0,26.9397,26.9871,26.8606,26.8606,279700.0
2010-03-01 15:30:00,33.97,34.09,33.97,34.09,252900.0,26.8685,26.9634,26.8685,26.9634,252900.0
2010-03-01 15:40:00,34.09,34.09,33.9,33.97,345300.0,26.9634,26.9634,26.8131,26.8685,345300.0
2010-03-01 15:50:00,33.97,34.06,33.96,34.03,483900.0,26.8685,26.9397,26.8606,26.9159,483900.0
2010-03-02 09:30:00,34.11,34.21,33.61,34.1,432400.0,26.9792,27.0583,26.5837,26.9713,432400.0
2010-03-02 09:40:00,34.1,34.17,33.98,34.02,178200.0,26.9713,27.0267,26.8764,26.908,178200.0
2010-03-02 09:50:00,34.02,34.06,33.95,34.01,117100.0,26.908,26.9397,26.8526,26.9001,117100.0
2010-03-02 10:00:00,34.01,34.21,34.01,34.13,110600.0,26.9001,27.0583,26.9001,26.995,110600.0
2010-03-02 10:10:00,34.14,34.14,33.95,34.09,93200.0,27.0029,27.0029,26.8526,26.9634,93200.0
2010-03-02 10:20:00,34.09,34.2,34.09,34.19,161500.0,26.9634,27.0504,26.9634,27.0425,161500.0
2010-03-02 10:30:00,34.2,34.24,34.13,34.2,100900.0,27.0504,27.082,26.995,27.0504,100900.0
2010-03-02 10:40:00,34.2,34.28,34.14,34.16,150200.0,27.0504,27.1137,27.0029,27.0187,150200.0
2010-03-02 10:50:00,34.17,34.2,34.1,34.1,64000.0,27.0267,27.0504,26.9713,26.9713,64000.0
2010-03-02 11:00:00,34.1,34.26,34.1,34.25,95100.0,26.9713,27.0978,26.9713,27.0899,95100.0
2010-03-02 11:10:00,34.24,34.3,34.15,34.28,478400.0,27.082,27.1295,27.0108,27.1137,478400.0
2010-03-02 11:20:00,34.28,34.37,34.23,34.24,125500.0,27.1137,27.1848,27.0741,27.082,125500.0
2010-03-02 11:30:00,34.25,34.25,34.2,34.21,106400.0,27.0899,27.0899,27.0504,27.0583,106400.0
2010-03-02 11:40:00,34.21,34.23,34.15,34.17,170100.0,27.0583,27.0741,27.0108,27.0267,170100.0
2010-03-02 11:50:00,34.18,34.27,34.17,34.2,177600.0,27.0346,27.1057,27.0267,27.0504,177600.0
2010-03-02 12:00:00,34.2,34.3,34.19,34.3,63600.0,27.0504,27.1295,27.0425,27.1295,63600.0
2010-03-02 12:10:00,34.29,34.29,34.21,34.23,80400.0,27.1216,27.1216,27.0583,27.0741,80400.0
2010-03-02 12:20:00,34.22,34.33,34.22,34.3,61100.0,27.0662,27.1532,27.0662,27.1295,61100.0
2010-03-02 12:30:00,34.31,34.31,34.21,34.27,61900.0,27.1374,27.1374,27.0583,27.1057,61900.0
2010-03-02 12:40:00,34.28,34.28,34.2,34.25,111100.0,27.1137,27.1137,27.0504,27.0899,111100.0
2010-03-02 12:50:00,34.25,34.29,34.23,34.23,76100.0,27.0899,27.1216,27.0741,27.0741,76100.0
2010-03-02 13:00:00,34.23,34.26,34.14,34.18,117000.0,27.0741,27.0978,27.0029,27.0346,117000.0
2010-03-02 13:10:00,34.19,34.23,34.16,34.19,131200.0,27.0425,27.0741,27.0187,27.0425,131200.0
2010-03-02 13:20:00,34.19,34.22,34.13,34.13,101000.0,27.0425,27.0662,26.995,26.995,101000.0
2010-03-02 13:30:00,34.13,34.21,34.11,34.21,96100.0,26.995,27.0583,26.9792,27.0583,96100.0
2010-03-02 13:40:00,34.21,34.23,34.2,34.2,36400.0,27.0583,27.0741,27.0504,27.0504,36400.0
2010-03-02 13:50:00,34.2,34.26,34.18,34.2,100000.0,27.0504,27.0978,27.0346,27.0504,100000.0
2010-03-02 14:00:00,34.21,34.31,34.21,34.31,91500.0,27.0583,27.1374,27.0583,27.1374,91500.0
2010-03-02 14:10:00,34.3,34.31,34.25,34.28,111500.0,27.1295,27.1374,27.0899,27.1137,111500.0
2010-03-02 14:20:00,34.29,34.31,34.25,34.25,70200.0,27.1216,27.1374,27.0899,27.0899,70200.0
2010-03-02 14:30:00,34.24,34.25,34.14,34.18,161500.0,27.082,27.0899,27.0029,27.0346,161500.0
2010-03-02 14:40:00,34.19,34.19,34.11,34.15,145400.0,27.0425,27.0425,26.9792,27.0108,145400.0
2010-03-02 14:50:00,34.15,34.16,34.04,34.04,213200.0,27.0108,27.0187,26.9238,26.9238,213200.0
2010-03-02 15:00:00,34.04,34.1,34.03,34.09,250400.0,26.9238,26.9713,26.9159,26.9634,250400.0
2010-03-02 15:10:00,34.09,34.1,33.98,33.99,166500.0,26.9634,26.9713,26.8764,26.8843,166500.0
2010-03-02 15:20:00,33.98,34.0,33.9,33.92,274600.0,26.8764,26.8922,26.8131,26.8289,274600.0
2010-03-02 15:30:00,33.92,33.97,33.87,33.88,441200.0,26.8289,26.8685,26.7894,26.7973,441200.0
2010-03-02 15:40:00,33.88,33.93,33.87,33.88,236800.0,26.7973,26.8368,26.7894,26.7973,236800.0
2010-03-02 15:50:00,33.87,33.95,33.87,33.94,469700.0,26.7894,26.8526,26.7894,26.8447,469700.0
2010-03-03 09:30:00,34.05,34.08,33.77,34.0,447600.0,26.9317,26.9555,26.7103,26.8922,447600.0
2010-03-03 09:40:00,33.99,34.18,33.92,34.18,224500.0,26.8843,27.0346,26.8289,27.0346,224500.0
2010-03-03 09:50:00,34.18,34.21,34.11,34.12,250200.0,27.0346,27.0583,26.9792,26.9871,250200.0
2010-03-03 10:00:00,34.13,34.17,34.04,34.08,233200.0,26.995,27.0267,26.9238,26.9555,233200.0
2010-03-03 10:10:00,34.08,34.13,34.02,34.09,155700.0,26.9555,26.995,26.908,26.9634,155700.0
2010-03-03 10:20:00,34.09,34.11,33.99,34.04,153700.0,26.9634,26.9792,26.8843,26.9238,153700.0
2010-03-03 10:30:00,34.04,34.15,34.0,34.12,158600.0,26.9238,27.0108,26.8922,26.9871,158600.0
2010-03-03 10:40:00,34.12,34.2,34.08,34.19,138000.0,26.9871,27.0504,26.9555,27.0425,138000.0
2010-03-03 10:50:00,34.19,34.29,34.14,34.28,101500.0,27.0425,27.1216,27.0029,27.1137,101500.0
2010-03-03 11:00:00,34.28,34.28,34.17,34.26,114900.0,27.1137,27.1137,27.0267,27.0978,114900.0
2010-03-03 11:10:00,34.24,34.31,34.22,34.27,91900.0,27.082,27.1374,27.0662,27.1057,91900.0
2010-03-03 11:20:00,34.27,34.35,34.24,34.26,147000.0,27.1057,27.169,27.082,27.0978,147000.0
2010-03-03 11:30:00,34.25,34.29,34.1,34.11,252200.0,27.0899,27.1216,26.9713,26.9792,252200.0
2010-03-03 11:40:00,34.12,34.21,34.03,34.04,150400.0,26.9871,27.0583,26.9159,26.9238,150400.0
2010-03-03 11:50:00,34.03,34.1,33.98,34.07,300300.0,26.9159,26.9713,26.8764,26.9476,300300.0
2010-03-03 12:00:00,34.07,34.07,33.97,33.99,282600.0,26.9476,26.9476,26.8685,26.8843,282600.0
2010-03-03 12:10:00,34.0,34.05,33.99,34.0,228600.0,26.8922,26.9317,26.8843,26.8922,228600.0
2010-03-03 12:20:00,34.0,34.08,33.99,34.01,162800.0,26.8922,26.9555,26.8843,26.9001,162800.0
2010-03-03 12:30:00,34.0,34.06,33.98,34.03,270800.0,26.8922,26.9397,26.8764,26.9159,270800.0
2010-03-03 12:40:00,34.04,34.05,33.99,34.01,92900.0,26.9238,26.9317,26.8843,26.9001,92900.0
2010-03-03 12:50:00,34.01,34.03,34.0,34.0,74800.0,26.9001,26.9159,26.8922,26.8922,74800.0
2010-03-03 13:00:00,34.0,34.09,33.99,34.08,80500.0,26.8922,26.9634,26.8843,26.9555,80500.0
2010-03-03 13:10:00,34.07,34.16,34.03,34.14,138300.0,26.9476,27.0187,26.9159,27.0029,138300.0
2010-03-03 13:20:00,34.13,34.17,34.11,34.15,65400.0,26.995,27.0267,26.9792,27.0108,65400.0
2010-03-03 13:30:00,34.16,34.17,34.08,34.08,49800.0,27.0187,27.0267,26.9555,26.9555,49800.0
2010-03-03 13:40:00,34.08,34.17,34.08,34.17,75100.0,26.9555,27.0267,26.9555,27.0267,75100.0
2010-03-03 13:50:00,34.16,34.2,34.11,34.18,86100.0,27.0187,27.0504,26.9792,27.0346,86100.0
2010-03-03 14:00:00,34.18,34.19,34.1,34.12,84300.0,27.0346,27.0425,26.9713,26.9871,84300.0
2010-03-03 14:10:00,34.12,34.19,34.11,34.18,381700.0,26.9871,27.0425,26.9792,27.0346,381700.0
2010-03-03 14:20:00,34.18,34.19,34.04,34.05,185900.0,27.0346,27.0425,26.9238,26.9317,185900.0
2010-03-03 14:30:00,34.05,34.12,34.03,34.12,170600.0,26.9317,26.9871,26.9159,26.9871,170600.0
2010-03-03 14:40:00,34.11,34.18,34.07,34.08,323500.0,26.9792,27.0346,26.9476,26.9555,323500.0
2010-03-03 14:50:00,34.08,34.18,34.03,34.16,304300.0,26.9555,27.0346,26.9159,27.0187,304300.0
2010-03-03 15:00:00,34.17,34.2,34.15,34.19,261100.0,27.0267,27.0504,27.0108,27.0425,261100.0
2010-03-03 15:10:00,34.2,34.2,34.14,34.15,213300.0,27.0504,27.0504,27.0029,27.0108,213300.0
2010-03-03 15:20:00,34.15,34.15,34.12,34.13,179000.0,27.0108,27.0108,26.9871,26.995,179000.0
2010-03-03 15:30:00,34.12,34.16,34.08,34.13,250000.0,26.9871,27.0187,26.9555,26.995,250000.0
2010-03-03 15:40:00,34.14,34.14,34.08,34.13,259000.0,27.0029,27.0029,26.9555,26.995,259000.0
2010-03-03 15:50:00,34.13,34.13,34.04,34.07,436700.0,26.995,26.995,26.9238,26.9476,436700.0
2010-03-04 09:30:00,34.05,34.1,33.78,33.82,349100.0,26.9317,26.9713,26.7182,26.7498,349100.0
2010-03-04 09:40:00,33.83,33.85,33.57,33.61,401700.0,26.7577,26.7736,26.5521,26.5837,401700.0
2010-03-04 09:50:00,33.61,33.75,33.61,33.7,251400.0,26.5837,26.6945,26.5837,26.6549,251400.0
2010-03-04 10:00:00,33.69,33.74,33.6,33.62,373600.0,26.647,26.6865,26.5758,26.5916,373600.0
2010-03-04 10:10:00,33.62,33.63,33.52,33.56,344600.0,26.5916,26.5995,26.5125,26.5442,344600.0
2010-03-04 10:20:00,33.56,33.61,33.45,33.45,371100.0,26.5442,26.5837,26.4572,26.4572,371100.0
2010-03-04 10:30:00,33.46,33.57,33.44,33.56,415800.0,26.4651,26.5521,26.4493,26.5442,415800.0
2010-03-04 10:40:00,33.57,33.57,33.44,33.44,279700.0,26.5521,26.5521,26.4493,26.4493,279700.0
2010-03-04 10:50:00,33.45,33.45,33.34,33.42,338700.0,26.4572,26.4572,26.3702,26.4334,338700.0
2010-03-04 11:00:00,33.43,33.44,33.2,33.24,363600.0,26.4414,26.4493,26.2594,26.2911,363600.0
2010-03-04 11:10:00,33.25,33.3,33.14,33.14,403400.0,26.299,26.3385,26.212,26.212,403400.0
2010-03-04 11:20:00,33.15,33.15,32.94,32.94,984800.0,26.2199,26.2199,26.0538,26.0538,984800.0
2010-03-04 11:30:00,32.94,32.94,32.54,32.76,1536400.0,26.0538,26.0538,25.7374,25.9114,1536400.0
2010-03-04 11:40:00,32.76,33.02,32.73,32.95,702800.0,25.9114,26.1171,25.8877,26.0617,702800.0
2010-03-04 11:50:00,32.96,33.03,32.87,32.92,386700.0,26.0696,26.125,25.9984,26.038,386700.0
2010-03-04 12:00:00,32.92,33.16,32.92,33.11,364200.0,26.038,26.2278,26.038,26.1883,364200.0
2010-03-04 12:10:00,33.11,33.17,33.03,33.09,290600.0,26.1883,26.2357,26.125,26.1724,290600.0
2010-03-04 12:20:00,33.09,33.12,33.05,33.06,180000.0,26.1724,26.1962,26.1408,26.1487,180000.0
2010-03-04 12:30:00,33.07,33.13,32.98,33.01,260700.0,26.1566,26.2041,26.0854,26.1092,260700.0
2010-03-04 12:40:00,33.01,33.05,32.94,33.05,213400.0,26.1092,26.1408,26.0538,26.1408,213400.0
2010-03-04 12:50:00,33.04,33.05,32.93,32.93,115600.0,26.1329,26.1408,26.0459,26.0459,115600.0
2010-03-04 13:00:00,32.92,32.95,32.73,32.78,344300.0,26.038,26.0617,25.8877,25.9272,344300.0
2010-03-04 13:10:00,32.78,32.86,32.73,32.81,224300.0,25.9272,25.9905,25.8877,25.951,224300.0
2010-03-04 13:20:00,32.81,32.83,32.71,32.71,190800.0,25.951,25.9668,25.8719,25.8719,190800.0
2010-03-04 13:30:00,32.71,32.71,32.45,32.58,507900.0,25.8719,25.8719,25.6662,25.769,507900.0
2010-03-04 13:40:00,32.57,32.62,32.46,32.51,511000.0,25.7611,25.8007,25.6741,25.7137,511000.0
2010-03-04 13:50:00,32.5,32.71,32.42,32.71,330200.0,25.7058,25.8719,25.6425,25.8719,330200.0
2010-03-04 14:00:00,32.7,32.81,32.63,32.81,326900.0,25.864,25.951,25.8086,25.951,326900.0
2010-03-04 14:10:00,32.81,32.97,32.8,32.85,623700.0,25.951,26.0775,25.9431,25.9826,623700.0
2010-03-04 14:20:00,32.85,32.85,32.73,32.78,301500.0,25.9826,25.9826,25.8877,25.9272,301500.0
2010-03-04 14:30:00,32.77,32.88,32.77,32.85,340200.0,25.9193,26.0063,25.9193,25.9826,340200.0
2010-03-04 14:40:00,32.85,32.96,32.84,32.96,229700.0,25.9826,26.0696,25.9747,26.0696,229700.0
2010-03-04 14:50:00,32.96,33.04,32.94,32.96,329800.0,26.0696,26.1329,26.0538,26.0696,329800.0
2010-03-04 15:00:00,32.96,33.01,32.95,32.99,309000.0,26.0696,26.1092,26.0617,26.0933,309000.0
2010-03-04 15:10:00,33.0,33.0,32.92,33.0,257400.0,26.1012,26.1012,26.038,26.1012,257400.0
2010-03-04 15:20:00,33.0,33.0,32.94,32.98,261900.0,26.1012,26.1012,26.0538,26.0854,261900.0
2010-03-04 15:30:00,32.98,33.0,32.88,32.92,602200.0,26.0854,26.1012,26.0063,26.038,602200.0
2010-03-04 15:40:00,32.92,33.02,32.89,32.94,519500.0,26.038,26.1171,26.0142,26.0538,519500.0
2010-03-04 15:50:00,32.93,32.94,32.89,32.91,1085800.0,26.0459,26.0538,26.0142,26.0301,1085800.0
2010-03-05 09:30:00,33.03,33.38,32.96,33.21,511900.0,26.125,26.4018,26.0696,26.2673,511900.0
2010-03-05 09:40:00,33.2,33.59,33.16,33.54,464600.0,26.2594,26.5679,26.2278,26.5284,464600.0
2010-03-05 09:50:00,33.54,33.58,33.49,33.54,274500.0,26.5284,26.56,26.4888,26.5284,274500.0
2010-03-05 10:00:00,33.53,33.7,33.53,33.7,322500.0,26.5204,26.6549,26.5204,26.6549,322500.0
2010-03-05 10:10:00,33.7,33.79,33.69,33.72,364900.0,26.6549,26.7261,26.647,26.6707,364900.0
2010-03-05 10:20:00,33.71,33.72,33.43,33.64,417500.0,26.6628,26.6707,26.4414,26.6075,417500.0
2010-03-05 10:30:00,33.65,33.73,33.54,33.6,179300.0,26.6154,26.6786,26.5284,26.5758,179300.0
2010-03-05 10:40:00,33.59,33.63,33.54,33.62,112700.0,26.5679,26.5995,26.5284,26.5916,112700.0
2010-03-05 10:50:00,33.62,33.64,33.49,33.56,258100.0,26.5916,26.6075,26.4888,26.5442,258100.0
2010-03-05 11:00:00,33.57,33.6,33.46,33.47,223700.0,26.5521,26.5758,26.4651,26.473,223700.0
2010-03-05 11:10:00,33.47,33.62,33.46,33.54,231500.0,26.473,26.5916,26.4651,26.5284,231500.0
2010-03-05 11:20:00,33.53,33.53,33.35,33.44,248800.0,26.5204,26.5204,26.3781,26.4493,248800.0
2010-03-05 11:30:00,33.44,33.54,33.33,33.37,167100.0,26.4493,26.5284,26.3623,26.3939,167100.0
2010-03-05 11:40:00,33.36,33.47,33.36,33.45,107500.0,26.386,26.473,26.386,26.4572,107500.0
2010-03-05 11:50:00,33.45,33.51,33.39,33.41,121600.0,26.4572,26.5046,26.4097,26.4255,121600.0
2010-03-05 12:00:00,33.41,33.56,33.4,33.49,142900.0,26.4255,26.5442,26.4176,26.4888,142900.0
2010-03-05 12:10:00,33.49,33.5,33.43,33.45,100400.0,26.4888,26.4967,26.4414,26.4572,100400.0
2010-03-05 12:20:00,33.45,33.53,33.44,33.49,92800.0,26.4572,26.5204,26.4493,26.4888,92800.0
2010-03-05 12:30:00,33.49,33.59,33.48,33.59,112600.0,26.4888,26.5679,26.4809,26.5679,112600.0
2010-03-05 12:40:00,33.58,33.59,33.49,33.51,118600.0,26.56,26.5679,26.4888,26.5046,118600.0
2010-03-05 12:50:00,33.51,33.55,33.47,33.52,87000.0,26.5046,26.5363,26.473,26.5125,87000.0
2010-03-05 13:00:00,33.51,33.54,33.42,33.48,68200.0,26.5046,26.5284,26.4334,26.4809,68200.0
2010-03-05 13:10:00,33.48,33.58,33.46,33.46,110500.0,26.4809,26.56,26.4651,26.4651,110500.0
2010-03-05 13:20:00,33.47,33.55,33.46,33.54,72000.0,26.473,26.5363,26.4651,26.5284,72000.0
2010-03-05 13:30:00,33.54,33.58,33.42,33.45,115800.0,26.5284,26.56,26.4334,26.4572,115800.0
2010-03-05 13:40:00,33.45,33.58,33.45,33.57,94800.0,26.4572,26.56,26.4572,26.5521,94800.0
2010-03-05 13:50:00,33.57,33.6,33.51,33.6,72500.0,26.5521,26.5758,26.5046,26.5758,72500.0
2010-03-05 14:00:00,33.59,33.64,33.57,33.63,127900.0,26.5679,26.6075,26.5521,26.5995,127900.0
2010-03-05 14:10:00,33.61,33.61,33.54,33.56,100700.0,26.5837,26.5837,26.5284,26.5442,100700.0
2010-03-05 14:20:00,33.56,33.58,33.49,33.52,65300.0,26.5442,26.56,26.4888,26.5125,65300.0
2010-03-05 14:30:00,33.53,33.6,33.53,33.55,82200.0,26.5204,26.5758,26.5204,26.5363,82200.0
2010-03-05 14:40:00,33.55,33.66,33.54,33.65,142000.0,26.5363,26.6233,26.5284,26.6154,142000.0
2010-03-05 14:50:00,33.64,33.69,33.59,33.61,262300.0,26.6075,26.647,26.5679,26.5837,262300.0
2010-03-05 15:00:00,33.61,33.75,33.6,33.74,185900.0,26.5837,26.6945,26.5758,26.6865,185900.0
2010-03-05 15:10:00,33.74,33.75,33.64,33.71,143100.0,26.6865,26.6945,26.6075,26.6628,143100.0
2010-03-05 15:20:00,33.71,33.71,33.64,33.68,137700.0,26.6628,26.6628,26.6075,26.6391,137700.0
2010-03-05 15:30:00,33.68,33.7,33.64,33.64,218000.0,26.6391,26.6549,26.6075,26.6075,218000.0
2010-03-05 15:40:00,33.64,33.76,33.64,33.73,319500.0,26.6075,26.7024,26.6075,26.6786,319500.0
2010-03-05 15:50:00,33.73,33.76,33.69,33.76,593200.0,26.6786,26.7024,26.647,26.7024,593200.0
2010-03-08 09:30:00,33.74,33.77,33.57,33.68,174700.0,26.6865,26.7103,26.5521,26.6391,174700.0
2010-03-08 09:40:00,33.68,33.84,33.6,33.6,259700.0,26.6391,26.7656,26.5758,26.5758,259700.0
2010-03-08 09:50:00,33.59,33.73,33.57,33.65,120200.0,26.5679,26.6786,26.5521,26.6154,120200.0
2010-03-08 10:00:00,33.65,33.7,33.62,33.68,85700.0,26.6154,26.6549,26.5916,26.6391,85700.0
2010-03-08 10:10:00,33.67,33.67,33.61,33.62,118500.0,26.6312,26.6312,26.5837,26.5916,118500.0
2010-03-08 10:20:00,33.62,33.63,33.46,33.56,132300.0,26.5916,26.5995,26.4651,26.5442,132300.0
2010-03-08 10:30:00,33.56,33.59,33.45,33.5,138300.0,26.5442,26.5679,26.4572,26.4967,138300.0
2010-03-08 10:40:00,33.49,33.51,33.31,33.36,252200.0,26.4888,26.5046,26.3464,26.386,252200.0
2010-03-08 10:50:00,33.37,33.38,33.17,33.24,561500.0,26.3939,26.4018,26.2357,26.2911,561500.0
2010-03-08 11:00:00,33.24,33.28,33.18,33.2,416900.0,26.2911,26.3227,26.2436,26.2594,416900.0
2010-03-08 11:10:00,33.2,33.22,33.03,33.1,463800.0,26.2594,26.2753,26.125,26.1803,463800.0
2010-03-08 11:20:00,33.11,33.11,33.04,33.06,216800.0,26.1883,26.1883,26.1329,26.1487,216800.0
2010-03-08 11:30:00,33.06,33.17,33.06,33.09,252800.0,26.1487,26.2357,26.1487,26.1724,252800.0
2010-03-08 11:40:00,33.08,33.2,33.08,33.2,138500.0,26.1645,26.2594,26.1645,26.2594,138500.0
2010-03-08 11:50:00,33.2,33.22,33.12,33.15,176800.0,26.2594,26.2753,26.1962,26.2199,176800.0
2010-03-08 12:00:00,33.16,33.17,33.12,33.15,140700.0,26.2278,26.2357,26.1962,26.2199,140700.0
2010-03-08 12:10:00,33.14,33.17,33.1,33.14,77000.0,26.212,26.2357,26.1803,26.212,77000.0
2010-03-08 12:20:00,33.14,33.16,33.1,33.15,108700.0,26.212,26.2278,26.1803,26.2199,108700.0
2010-03-08 12:30:00,33.14,33.2,33.14,33.2,113200.0,26.212,26.2594,26.212,26.2594,113200.0
2010-03-08 12:40:00,33.19,33.2,33.12,33.12,169200.0,26.2515,26.2594,26.1962,26.1962,169200.0
2010-03-08 12:50:00,33.12,33.19,33.09,33.13,197600.0,26.1962,26.2515,26.1724,26.2041,197600.0
2010-03-08 13:00:00,33.13,33.18,33.1,33.16,131400.0,26.2041,26.2436,26.1803,26.2278,131400.0
2010-03-08 13:10:00,33.16,33.18,33.13,33.15,78800.0,26.2278,26.2436,26.2041,26.2199,78800.0
2010-03-08 13:20:00,33.14,33.15,33.07,33.08,135800.0,26.212,26.2199,26.1566,26.1645,135800.0
2010-03-08 13:30:00,33.09,33.15,33.08,33.14,55500.0,26.1724,26.2199,26.1645,26.212,55500.0
2010-03-08 13:40:00,33.15,33.16,33.05,33.06,137300.0,26.2199,26.2278,26.1408,26.1487,137300.0
2010-03-08 13:50:00,33.07,33.12,33.06,33.12,102000.0,26.1566,26.1962,26.1487,26.1962,102000.0
2010-03-08 14:00:00,33.12,33.15,33.11,33.14,105600.0,26.1962,26.2199,26.1883,26.212,105600.0
2010-03-08 14:10:00,33.14,33.16,33.12,33.15,100200.0,26.212,26.2278,26.1962,26.2199,100200.0
2010-03-08 14:20:00,33.15,33.19,33.13,33.18,84000.0,26.2199,26.2515,26.2041,26.2436,84000.0
2010-03-08 14:30:00,33.18,33.18,33.05,33.12,224100.0,26.2436,26.2436,26.1408,26.1962,224100.0
2010-03-08 14:40:00,33.12,33.17,33.09,33.13,183300.0,26.1962,26.2357,26.1724,26.2041,183300.0
2010-03-08 14:50:00,33.12,33.15,33.1,33.15,103900.0,26.1962,26.2199,26.1803,26.2199,103900.0
2010-03-08 15:00:00,33.15,33.17,33.13,33.14,90400.0,26.2199,26.2357,26.2041,26.212,90400.0
2010-03-08 15:10:00,33.14,33.17,33.12,33.12,132300.0,26.212,26.2357,26.1962,26.1962,132300.0
2010-03-08 15:20:00,33.13,33.18,33.1,33.14,174600.0,26.2041,26.2436,26.1803,26.212,174600.0
2010-03-08 15:30:00,33.14,33.16,33.11,33.12,174100.0,26.212,26.2278,26.1883,26.1962,174100.0
2010-03-08 15:40:00,33.12,33.15,33.1,33.12,343900.0,26.1962,26.2199,26.1803,26.1962,343900.0
2010-03-08 15:50:00,33.12,33.13,33.09,33.09,534900.0,26.1962,26.2041,26.1724,26.1724,534900.0
2010-03-09 09:30:00,33.17,33.39,33.11,33.22,328300.0,26.2357,26.4097,26.1883,26.2753,328300.0
2010-03-09 09:40:00,33.22,33.29,33.1,33.2,199000.0,26.2753,26.3306,26.1803,26.2594,199000.0
2010-03-09 09:50:00,33.21,33.39,33.2,33.38,463400.0,26.2673,26.4097,26.2594,26.4018,463400.0
2010-03-09 10:00:00,33.38,33.38,33.25,33.32,575900.0,26.4018,26.4018,26.299,26.3543,575900.0
2010-03-09 10:10:00,33.32,33.34,33.25,33.29,159500.0,26.3543,26.3702,26.299,26.3306,159500.0
2010-03-09 10:20:00,33.29,33.33,33.25,33.28,217800.0,26.3306,26.3623,26.299,26.3227,217800.0
2010-03-09 10:30:00,33.28,33.34,33.23,33.27,298200.0,26.3227,26.3702,26.2832,26.3148,298200.0
2010-03-09 10:40:00,33.27,33.34,33.22,33.34,181800.0,26.3148,26.3702,26.2753,26.3702,181800.0
2010-03-09 10:50:00,33.34,33.41,33.28,33.37,495800.0,26.3702,26.4255,26.3227,26.3939,495800.0
2010-03-09 11:00:00,33.37,33.42,33.34,33.4,311600.0,26.3939,26.4334,26.3702,26.4176,311600.0
2010-03-09 11:10:00,33.4,33.44,33.26,33.32,269300.0,26.4176,26.4493,26.3069,26.3543,269300.0
2010-03-09 11:20:00,33.31,33.38,33.31,33.31,183200.0,26.3464,26.4018,26.3464,26.3464,183200.0
2010-03-09 11:30:00,33.31,33.34,33.23,33.25,186300.0,26.3464,26.3702,26.2832,26.299,186300.0
2010-03-09 11:40:00,33.25,33.26,33.17,33.26,139700.0,26.299,26.3069,26.2357,26.3069,139700.0
2010-03-09 11:50:00,33.26,33.33,33.26,33.33,135700.0,26.3069,26.3623,26.3069,26.3623,135700.0
2010-03-09 12:00:00,33.33,33.34,33.23,33.28,90500.0,26.3623,26.3702,26.2832,26.3227,90500.0
2010-03-09 12:10:00,33.29,33.37,33.27,33.34,103600.0,26.3306,26.3939,26.3148,26.3702,103600.0
2010-03-09 12:20:00,33.35,33.36,33.3,33.31,77600.0,26.3781,26.386,26.3385,26.3464,77600.0
2010-03-09 12:30:00,33.31,33.35,33.25,33.26,106200.0,26.3464,26.3781,26.299,26.3069,106200.0
2010-03-09 12:40:00,33.26,33.3,33.21,33.29,104900.0,26.3069,26.3385,26.2673,26.3306,104900.0
2010-03-09 12:50:00,33.3,33.4,33.28,33.39,86500.0,26.3385,26.4176,26.3227,26.4097,86500.0
2010-03-09 13:00:00,33.4,33.4,33.35,33.38,83800.0,26.4176,26.4176,26.3781,26.4018,83800.0
2010-03-09 13:10:00,33.38,33.42,33.37,33.38,101500.0,26.4018,26.4334,26.3939,26.4018,101500.0
2010-03-09 13:20:00,33.38,33.44,33.37,33.42,134100.0,26.4018,26.4493,26.3939,26.4334,134100.0
2010-03-09 13:30:00,33.42,33.45,33.38,33.41,127900.0,26.4334,26.4572,26.4018,26.4255,127900.0
2010-03-09 13:40:00,33.41,33.42,33.34,33.37,118400.0,26.4255,26.4334,26.3702,26.3939,118400.0
2010-03-09 13:50:00,33.37,33.4,33.33,33.37,91800.0,26.3939,26.4176,26.3623,26.3939,91800.0
2010-03-09 14:00:00,33.37,33.37,33.31,33.31,88600.0,26.3939,26.3939,26.3464,26.3464,88600.0
2010-03-09 14:10:00,33.32,33.32,33.28,33.28,184500.0,26.3543,26.3543,26.3227,26.3227,184500.0
2010-03-09 14:20:00,33.29,33.32,33.27,33.27,123100.0,26.3306,26.3543,26.3148,26.3148,123100.0
2010-03-09 14:30:00,33.28,33.29,33.25,33.26,134700.0,26.3227,26.3306,26.299,26.3069,134700.0
2010-03-09 14:40:00,33.26,33.28,33.21,33.24,201200.0,26.3069,26.3227,26.2673,26.2911,201200.0
2010-03-09 14:50:00,33.24,33.25,33.18,33.21,413300.0,26.2911,26.299,26.2436,26.2673,413300.0
2010-03-09 15:00:00,33.22,33.22,33.16,33.2,198700.0,26.2753,26.2753,26.2278,26.2594,198700.0
2010-03-09 15:10:00,33.2,33.21,33.11,33.16,230500.0,26.2594,26.2673,26.1883,26.2278,230500.0
2010-03-09 15:20:00,33.17,33.2,33.1,33.15,169400.0,26.2357,26.2594,26.1803,26.2199,169400.0
2010-03-09 15:30:00,33.14,33.17,33.11,33.16,255000.0,26.212,26.2357,26.1883,26.2278,255000.0
2010-03-09 15:40:00,33.17,33.2,33.08,33.1,310500.0,26.2357,26.2594,26.1645,26.1803,310500.0
2010-03-09 15:50:00,33.09,33.15,33.07,33.07,543100.0,26.1724,26.2199,26.1566,26.1566,543100.0
2010-03-10 09:30:00,33.02,33.44,32.94,33.29,566200.0,26.1171,26.4493,26.0538,26.3306,566200.0
2010-03-10 09:40:00,33.3,33.37,33.28,33.32,358400.0,26.3385,26.3939,26.3227,26.3543,358400.0
2010-03-10 09:50:00,33.32,33.47,33.31,33.38,276900.0,26.3543,26.473,26.3464,26.4018,276900.0
2010-03-10 10:00:00,33.38,33.53,33.37,33.49,332600.0,26.4018,26.5204,26.3939,26.4888,332600.0
2010-03-10 10:10:00,33.48,33.55,33.42,33.44,260100.0,26.4809,26.5363,26.4334,26.4493,260100.0
2010-03-10 10:20:00,33.43,33.53,33.36,33.41,183900.0,26.4414,26.5204,26.386,26.4255,183900.0
2010-03-10 10:30:00,33.41,33.5,33.37,33.41,529900.0,26.4255,26.4967,26.3939,26.4255,529900.0
2010-03-10 10:40:00,33.41,33.41,33.29,33.38,243000.0,26.4255,26.4255,26.3306,26.4018,243000.0
2010-03-10 10:50:00,33.39,33.46,33.38,33.43,142700.0,26.4097,26.4651,26.4018,26.4414,142700.0
2010-03-10 11:00:00,33.44,33.47,33.38,33.4,139600.0,26.4493,26.473,26.4018,26.4176,139600.0
2010-03-10 11:10:00,33.4,33.41,33.36,33.37,93500.0,26.4176,26.4255,26.386,26.3939,93500.0
2010-03-10 11:20:00,33.37,33.41,33.31,33.32,89800.0,26.3939,26.4255,26.3464,26.3543,89800.0
2010-03-10 11:30:00,33.32,33.43,33.28,33.4,114700.0,26.3543,26.4414,26.3227,26.4176,114700.0
2010-03-10 11:40:00,33.4,33.4,33.33,33.39,130600.0,26.4176,26.4176,26.3623,26.4097,130600.0
2010-03-10 11:50:00,33.4,33.47,33.37,33.37,135100.0,26.4176,26.473,26.3939,26.3939,135100.0
2010-03-10 12:00:00,33.36,33.41,33.24,33.25,131200.0,26.386,26.4255,26.2911,26.299,131200.0
2010-03-10 12:10:00,33.24,33.32,33.22,33.32,157800.0,26.2911,26.3543,26.2753,26.3543,157800.0
2010-03-10 12:20:00,33.33,33.38,33.21,33.22,94600.0,26.3623,26.4018,26.2673,26.2753,94600.0
2010-03-10 12:30:00,33.21,33.29,33.19,33.28,140700.0,26.2673,26.3306,26.2515,26.3227,140700.0
2010-03-10 12:40:00,33.28,33.3,33.24,33.28,55900.0,26.3227,26.3385,26.2911,26.3227,55900.0
2010-03-10 12:50:00,33.28,33.48,33.28,33.42,117600.0,26.3227,26.4809,26.3227,26.4334,117600.0
2010-03-10 13:00:00,33.42,33.46,33.39,33.43,187300.0,26.4334,26.4651,26.4097,26.4414,187300.0
2010-03-10 13:10:00,33.44,33.47,33.35,33.36,166100.0,26.4493,26.473,26.3781,26.386,166100.0
2010-03-10 13:20:00,33.37,33.42,33.36,33.38,79800.0,26.3939,26.4334,26.386,26.4018,79800.0
2010-03-10 13:30:00,33.37,33.39,33.36,33.37,42200.0,26.3939,26.4097,26.386,26.3939,42200.0
2010-03-10 13:40:00,33.36,33.37,33.33,33.36,52400.0,26.386,26.3939,26.3623,26.386,52400.0
2010-03-10 13:50:00,33.35,33.36,33.28,33.3,67100.0,26.3781,26.386,26.3227,26.3385,67100.0
2010-03-10 14:00:00,33.3,33.4,33.27,33.38,117900.0,26.3385,26.4176,26.3148,26.4018,117900.0
2010-03-10 14:10:00,33.37,33.43,33.36,33.39,137600.0,26.3939,26.4414,26.386,26.4097,137600.0
2010-03-10 14:20:00,33.39,33.42,33.38,33.4,124700.0,26.4097,26.4334,26.4018,26.4176,124700.0
2010-03-10 14:30:00,33.4,33.41,33.37,33.38,71500.0,26.4176,26.4255,26.3939,26.4018,71500.0
2010-03-10 14:40:00,33.38,33.4,33.35,33.38,77000.0,26.4018,26.4176,26.3781,26.4018,77000.0
2010-03-10 14:50:00,33.38,33.4,33.35,33.36,183200.0,26.4018,26.4176,26.3781,26.386,183200.0
2010-03-10 15:00:00,33.36,33.37,33.24,33.31,278000.0,26.386,26.3939,26.2911,26.3464,278000.0
2010-03-10 15:10:00,33.31,33.35,33.26,33.26,192900.0,26.3464,26.3781,26.3069,26.3069,192900.0
2010-03-10 15:20:00,33.26,33.31,33.2,33.2,160200.0,26.3069,26.3464,26.2594,26.2594,160200.0
2010-03-10 15:30:00,33.21,33.23,33.11,33.23,341300.0,26.2673,26.2832,26.1883,26.2832,341300.0
2010-03-10 15:40:00,33.23,33.26,33.19,33.24,273100.0,26.2832,26.3069,26.2515,26.2911,273100.0
2010-03-10 15:50:00,33.23,33.29,33.23,33.24,244800.0,26.2832,26.3306,26.2832,26.2911,244800.0
2010-03-11 09:30:00,33.09,33.2,33.06,33.11,280500.0,26.1724,26.2594,26.1487,26.1883,280500.0
2010-03-11 09:40:00,33.1,33.18,33.0,33.0,253900.0,26.1803,26.2436,26.1012,26.1012,253900.0
2010-03-11 09:50:00,33.0,33.05,33.0,33.01,139000.0,26.1012,26.1408,26.1012,26.1092,139000.0
2010-03-11 10:00:00,33.01,33.16,33.01,33.13,331700.0,26.1092,26.2278,26.1092,26.2041,331700.0
2010-03-11 10:10:00,33.14,33.2,33.12,33.13,212500.0,26.212,26.2594,26.1962,26.2041,212500.0
2010-03-11 10:20:00,33.13,33.22,33.1,33.18,237100.0,26.2041,26.2753,26.1803,26.2436,237100.0
2010-03-11 10:30:00,33.18,33.22,33.17,33.18,233500.0,26.2436,26.2753,26.2357,26.2436,233500.0
2010-03-11 10:40:00,33.19,33.19,33.1,33.14,122400.0,26.2515,26.2515,26.1803,26.212,122400.0
2010-03-11 10:50:00,33.13,33.16,33.09,33.1,118600.0,26.2041,26.2278,26.1724,26.1803,118600.0
2010-03-11 11:00:00,33.11,33.18,33.1,33.15,133100.0,26.1883,26.2436,26.1803,26.2199,133100.0
2010-03-11 11:10:00,33.15,33.17,33.1,33.17,147300.0,26.2199,26.2357,26.1803,26.2357,147300.0
2010-03-11 11:20:00,33.17,33.24,33.17,33.19,170100.0,26.2357,26.2911,26.2357,26.2515,170100.0
2010-03-11 11:30:00,33.19,33.26,33.1,33.1,160400.0,26.2515,26.3069,26.1803,26.1803,160400.0
2010-03-11 11:40:00,33.1,33.13,33.05,33.13,104400.0,26.1803,26.2041,26.1408,26.2041,104400.0
2010-03-11 11:50:00,33.12,33.13,33.0,33.04,89500.0,26.1962,26.2041,26.1012,26.1329,89500.0
2010-03-11 12:00:00,33.05,33.09,33.03,33.04,69900.0,26.1408,26.1724,26.125,26.1329,69900.0
2010-03-11 12:10:00,33.03,33.04,32.94,32.96,151200.0,26.125,26.1329,26.0538,26.0696,151200.0
2010-03-11 12:20:00,32.97,33.0,32.95,32.95,95500.0,26.0775,26.1012,26.0617,26.0617,95500.0
2010-03-11 12:30:00,32.96,33.02,32.94,33.01,86700.0,26.0696,26.1171,26.0538,26.1092,86700.0
2010-03-11 12:40:00,33.01,33.04,32.99,32.99,99200.0,26.1092,26.1329,26.0933,26.0933,99200.0
2010-03-11 12:50:00,32.99,33.03,32.98,33.01,81500.0,26.0933,26.125,26.0854,26.1092,81500.0
2010-03-11 13:00:00,33.01,33.07,33.01,33.07,91100.0,26.1092,26.1566,26.1092,26.1566,91100.0
2010-03-11 13:10:00,33.07,33.09,33.07,33.07,64100.0,26.1566,26.1724,26.1566,26.1566,64100.0
2010-03-11 13:20:00,33.08,33.1,33.03,33.03,107100.0,26.1645,26.1803,26.125,26.125,107100.0
2010-03-11 13:30:00,33.04,33.06,33.0,33.01,117200.0,26.1329,26.1487,26.1012,26.1092,117200.0
2010-03-11 13:40:00,33.02,33.07,33.01,33.06,102600.0,26.1171,26.1566,26.1092,26.1487,102600.0
2010-03-11 13:50:00,33.05,33.05,32.98,32.99,151200.0,26.1408,26.1408,26.0854,26.0933,151200.0
2010-03-11 14:00:00,32.99,33.09,32.96,33.09,368800.0,26.0933,26.1724,26.0696,26.1724,368800.0
2010-03-11 14:10:00,33.09,33.16,33.08,33.15,495100.0,26.1724,26.2278,26.1645,26.2199,495100.0
2010-03-11 14:20:00,33.15,33.17,33.1,33.14,273300.0,26.2199,26.2357,26.1803,26.212,273300.0
2010-03-11 14:30:00,33.14,33.16,33.11,33.13,269700.0,26.212,26.2278,26.1883,26.2041,269700.0
2010-03-11 14:40:00,33.14,33.15,33.08,33.1,173500.0,26.212,26.2199,26.1645,26.1803,173500.0
2010-03-11 14:50:00,33.1,33.12,33.04,33.04,312000.0,26.1803,26.1962,26.1329,26.1329,312000.0
2010-03-11 15:00:00,33.04,33.12,33.01,33.1,299400.0,26.1329,26.1962,26.1092,26.1803,299400.0
2010-03-11 15:10:00,33.1,33.28,33.08,33.26,845100.0,26.1803,26.3227,26.1645,26.3069,845100.0
2010-03-11 15:20:00,33.26,33.36,33.23,33.35,650400.0,26.3069,26.386,26.2832,26.3781,650400.0
2010-03-11 15:30:00,33.35,33.41,33.3,33.4,1778200.0,26.3781,26.4255,26.3385,26.4176,1778200.0
2010-03-11 15:40:00,33.4,33.53,33.3,33.45,2797400.0,26.4176,26.5204,26.3385,26.4572,2797400.0
2010-03-11 15:50:00,33.45,33.56,33.42,33.49,1716300.0,26.4572,26.5442,26.4334,26.4888,1716300.0
2010-03-12 09:30:00,33.68,33.74,33.5,33.58,585100.0,26.6391,26.6865,26.4967,26.56,585100.0
2010-03-12 09:40:00,33.57,33.65,33.32,33.43,448800.0,26.5521,26.6154,26.3543,26.4414,448800.0
2010-03-12 09:50:00,33.43,33.51,33.28,33.35,274100.0,26.4414,26.5046,26.3227,26.3781,274100.0
2010-03-12 10:00:00,33.34,33.37,33.16,33.19,305600.0,26.3702,26.3939,26.2278,26.2515,305600.0
2010-03-12 10:10:00,33.18,33.22,32.96,32.98,534900.0,26.2436,26.2753,26.0696,26.0854,534900.0
2010-03-12 10:20:00,32.98,33.03,32.88,32.95,339300.0,26.0854,26.125,26.0063,26.0617,339300.0
2010-03-12 10:30:00,32.95,33.21,32.94,33.17,338800.0,26.0617,26.2673,26.0538,26.2357,338800.0
2010-03-12 10:40:00,33.17,33.18,33.07,33.1,157900.0,26.2357,26.2436,26.1566,26.1803,157900.0
2010-03-12 10:50:00,33.11,33.18,33.03,33.07,177800.0,26.1883,26.2436,26.125,26.1566,177800.0
2010-03-12 11:00:00,33.07,33.13,33.06,33.13,181600.0,26.1566,26.2041,26.1487,26.2041,181600.0
2010-03-12 11:10:00,33.12,33.17,33.08,33.15,175700.0,26.1962,26.2357,26.1645,26.2199,175700.0
2010-03-12 11:20:00,33.15,33.24,33.1,33.2,257600.0,26.2199,26.2911,26.1803,26.2594,257600.0
2010-03-12 11:30:00,33.2,33.2,33.12,33.17,181300.0,26.2594,26.2594,26.1962,26.2357,181300.0
2010-03-12 11:40:00,33.18,33.21,33.11,33.11,161300.0,26.2436,26.2673,26.1883,26.1883,161300.0
2010-03-12 11:50:00,33.12,33.17,33.07,33.1,92600.0,26.1962,26.2357,26.1566,26.1803,92600.0
2010-03-12 12:00:00,33.11,33.26,33.11,33.22,142200.0,26.1883,26.3069,26.1883,26.2753,142200.0
2010-03-12 12:10:00,33.22,33.26,33.2,33.25,85600.0,26.2753,26.3069,26.2594,26.299,85600.0
2010-03-12 12:20:00,33.25,33.27,33.18,33.18,251400.0,26.299,26.3148,26.2436,26.2436,251400.0
2010-03-12 12:30:00,33.18,33.22,33.1,33.15,149600.0,26.2436,26.2753,26.1803,26.2199,149600.0
2010-03-12 12:40:00,33.15,33.18,33.12,33.18,71600.0,26.2199,26.2436,26.1962,26.2436,71600.0
2010-03-12 12:50:00,33.18,33.23,33.17,33.19,68300.0,26.2436,26.2832,26.2357,26.2515,68300.0
2010-03-12 13:00:00,33.19,33.23,33.17,33.22,80900.0,26.2515,26.2832,26.2357,26.2753,80900.0
2010-03-12 13:10:00,33.23,33.24,33.17,33.18,77600.0,26.2832,26.2911,26.2357,26.2436,77600.0
2010-03-12 13:20:00,33.18,33.2,33.13,33.17,132200.0,26.2436,26.2594,26.2041,26.2357,132200.0
2010-03-12 13:30:00,33.17,33.19,33.08,33.1,352700.0,26.2357,26.2515,26.1645,26.1803,352700.0
2010-03-12 13:40:00,33.1,33.1,33.04,33.05,153100.0,26.1803,26.1803,26.1329,26.1408,153100.0
2010-03-12 13:50:00,33.06,33.1,32.98,33.06,95300.0,26.1487,26.1803,26.0854,26.1487,95300.0
2010-03-12 14:00:00,33.07,33.11,33.07,33.1,76900.0,26.1566,26.1883,26.1566,26.1803,76900.0
2010-03-12 14:10:00,33.1,33.11,33.01,33.1,107200.0,26.1803,26.1883,26.1092,26.1803,107200.0
2010-03-12 14:20:00,33.1,33.1,32.99,33.01,117400.0,26.1803,26.1803,26.0933,26.1092,117400.0
2010-03-12 14:30:00,33.01,33.05,32.93,32.94,287100.0,26.1092,26.1408,26.0459,26.0538,287100.0
2010-03-12 14:40:00,32.94,32.96,32.87,32.88,199700.0,26.0538,26.0696,25.9984,26.0063,199700.0
2010-03-12 14:50:00,32.89,32.9,32.82,32.87,263000.0,26.0142,26.0222,25.9589,25.9984,263000.0
2010-03-12 15:00:00,32.87,32.98,32.86,32.97,156500.0,25.9984,26.0854,25.9905,26.0775,156500.0
2010-03-12 15:10:00,32.96,32.97,32.87,32.89,243700.0,26.0696,26.0775,25.9984,26.0142,243700.0
2010-03-12 15:20:00,32.89,32.9,32.8,32.83,177700.0,26.0142,26.0222,25.9431,25.9668,177700.0
2010-03-12 15:30:00,32.83,32.87,32.78,32.85,286900.0,25.9668,25.9984,25.9272,25.9826,286900.0
2010-03-12 15:40:00,32.85,32.94,32.79,32.91,584500.0,25.9826,26.0538,25.9351,26.0301,584500.0
2010-03-12 15:50:00,32.9,32.92,32.87,32.88,495100.0,26.0222,26.038,25.9984,26.0063,495100.0
2010-03-15 09:30:00,32.78,32.78,32.13,32.25,759800.0,25.9272,25.9272,25.4131,25.508,759800.0
2010-03-15 09:40:00,32.25,32.35,32.23,32.29,554600.0,25.508,25.5871,25.4922,25.5397,554600.0
2010-03-15 09:50:00,32.29,32.37,32.25,32.35,604800.0,25.5397,25.6029,25.508,25.5871,604800.0
2010-03-15 10:00:00,32.35,32.38,32.28,32.28,253100.0,25.5871,25.6109,25.5318,25.5318,253100.0
2010-03-15 10:10:00,32.28,32.35,32.28,32.3,213300.0,25.5318,25.5871,25.5318,25.5476,213300.0
2010-03-15 10:20:00,32.3,32.38,32.24,32.3,257300.0,25.5476,25.6109,25.5001,25.5476,257300.0
2010-03-15 10:30:00,32.34,32.43,32.32,32.38,256700.0,25.5792,25.6504,25.5634,25.6109,256700.0
2010-03-15 10:40:00,32.37,32.4,32.27,32.35,328900.0,25.6029,25.6267,25.5239,25.5871,328900.0
2010-03-15 10:50:00,32.35,32.38,32.18,32.25,474200.0,25.5871,25.6109,25.4527,25.508,474200.0
2010-03-15 11:00:00,32.25,32.31,32.24,32.26,198200.0,25.508,25.5555,25.5001,25.5159,198200.0
2010-03-15 11:10:00,32.26,32.33,32.19,32.21,243500.0,25.5159,25.5713,25.4606,25.4764,243500.0
2010-03-15 11:20:00,32.21,32.3,32.17,32.29,381600.0,25.4764,25.5476,25.4448,25.5397,381600.0
2010-03-15 11:30:00,32.3,32.33,32.23,32.24,302300.0,25.5476,25.5713,25.4922,25.5001,302300.0
2010-03-15 11:40:00,32.24,32.28,32.2,32.27,138700.0,25.5001,25.5318,25.4685,25.5239,138700.0
2010-03-15 11:50:00,32.27,32.32,32.2,32.21,230400.0,25.5239,25.5634,25.4685,25.4764,230400.0
2010-03-15 12:00:00,32.2,32.21,32.15,32.17,271700.0,25.4685,25.4764,25.4289,25.4448,271700.0
2010-03-15 12:10:00,32.17,32.17,31.93,32.0,597200.0,25.4448,25.4448,25.2549,25.3103,597200.0
2010-03-15 12:20:00,32.0,32.0,31.94,31.97,250400.0,25.3103,25.3103,25.2628,25.2866,250400.0
2010-03-15 12:30:00,31.98,32.0,31.94,31.99,290000.0,25.2945,25.3103,25.2628,25.3024,290000.0
2010-03-15 12:40:00,32.0,32.1,31.97,32.09,344000.0,25.3103,25.3894,25.2866,25.3815,344000.0
2010-03-15 12:50:00,32.09,32.12,32.0,32.12,254800.0,25.3815,25.4052,25.3103,25.4052,254800.0
2010-03-15 13:00:00,32.11,32.29,32.07,32.27,419400.0,25.3973,25.5397,25.3657,25.5239,419400.0
2010-03-15 13:10:00,32.26,32.31,32.18,32.29,289900.0,25.5159,25.5555,25.4527,25.5397,289900.0
2010-03-15 13:20:00,32.28,32.33,32.24,32.27,307100.0,25.5318,25.5713,25.5001,25.5239,307100.0
2010-03-15 13:30:00,32.27,32.32,32.23,32.32,200100.0,25.5239,25.5634,25.4922,25.5634,200100.0
2010-03-15 13:40:00,32.31,32.32,32.25,32.26,194400.0,25.5555,25.5634,25.508,25.5159,194400.0
2010-03-15 13:50:00,32.27,32.3,32.26,32.27,188600.0,25.5239,25.5476,25.5159,25.5239,188600.0
2010-03-15 14:00:00,32.26,32.27,32.22,32.25,119500.0,25.5159,25.5239,25.4843,25.508,119500.0
2010-03-15 14:10:00,32.25,32.26,32.21,32.25,140300.0,25.508,25.5159,25.4764,25.508,140300.0
2010-03-15 14:20:00,32.25,32.27,32.2,32.25,170800.0,25.508,25.5239,25.4685,25.508,170800.0
2010-03-15 14:30:00,32.25,32.3,32.18,32.24,415300.0,25.508,25.5476,25.4527,25.5001,415300.0
2010-03-15 14:40:00,32.25,32.28,32.22,32.26,132800.0,25.508,25.5318,25.4843,25.5159,132800.0
2010-03-15 14:50:00,32.26,32.34,32.25,32.28,219300.0,25.5159,25.5792,25.508,25.5318,219300.0
2010-03-15 15:00:00,32.28,32.35,32.28,32.32,216400.0,25.5318,25.5871,25.5318,25.5634,216400.0
2010-03-15 15:10:00,32.32,32.36,32.27,32.31,231300.0,25.5634,25.595,25.5239,25.5555,231300.0
2010-03-15 15:20:00,32.31,32.37,32.28,32.33,275100.0,25.5555,25.6029,25.5318,25.5713,275100.0
2010-03-15 15:30:00,32.33,32.44,32.31,32.43,224000.0,25.5713,25.6583,25.5555,25.6504,224000.0
2010-03-15 15:40:00,32.44,32.51,32.41,32.49,428600.0,25.6583,25.7137,25.6346,25.6979,428600.0
2010-03-15 15:50:00,32.49,32.53,32.47,32.53,886600.0,25.6979,25.7295,25.682,25.7295,886600.0
2010-03-16 09:30:00,32.15,32.51,32.15,32.4,623500.0,25.4289,25.7137,25.4289,25.6267,623500.0
2010-03-16 09:40:00,32.39,32.43,32.09,32.18,373300.0,25.6188,25.6504,25.3815,25.4527,373300.0
2010-03-16 09:50:00,32.18,32.28,32.14,32.26,198900.0,25.4527,25.5318,25.421,25.5159,198900.0
2010-03-16 10:00:00,32.26,32.37,32.24,32.3,180500.0,25.5159,25.6029,25.5001,25.5476,180500.0
2010-03-16 10:10:00,32.29,32.37,32.21,32.25,224300.0,25.5397,25.6029,25.4764,25.508,224300.0
2010-03-16 10:20:00,32.24,32.35,32.22,32.33,146300.0,25.5001,25.5871,25.4843,25.5713,146300.0
2010-03-16 10:30:00,32.34,32.39,32.33,32.36,106900.0,25.5792,25.6188,25.5713,25.595,106900.0
2010-03-16 10:40:00,32.37,32.41,32.36,32.38,84200.0,25.6029,25.6346,25.595,25.6109,84200.0
2010-03-16 10:50:00,32.39,32.46,32.35,32.46,164800.0,25.6188,25.6741,25.5871,25.6741,164800.0
2010-03-16 11:00:00,32.45,32.46,32.4,32.41,107800.0,25.6662,25.6741,25.6267,25.6346,107800.0
2010-03-16 11:10:00,32.42,32.45,32.4,32.4,113400.0,25.6425,25.6662,25.6267,25.6267,113400.0
2010-03-16 11:20:00,32.4,32.45,32.36,32.41,89400.0,25.6267,25.6662,25.595,25.6346,89400.0
2010-03-16 11:30:00,32.42,32.45,32.36,32.4,117500.0,25.6425,25.6662,25.595,25.6267,117500.0
2010-03-16 11:40:00,32.4,32.44,32.39,32.43,80600.0,25.6267,25.6583,25.6188,25.6504,80600.0
2010-03-16 11:50:00,32.43,32.47,32.38,32.46,89400.0,25.6504,25.682,25.6109,25.6741,89400.0
2010-03-16 12:00:00,32.47,32.49,32.42,32.46,86500.0,25.682,25.6979,25.6425,25.6741,86500.0
2010-03-16 12:10:00,32.46,32.51,32.44,32.5,157400.0,25.6741,25.7137,25.6583,25.7058,157400.0
2010-03-16 12:20:00,32.51,32.56,32.4,32.56,1639800.0,25.7137,25.7532,25.6267,25.7532,1639800.0
2010-03-16 12:30:00,32.55,32.66,32.55,32.65,520600.0,25.7453,25.8323,25.7453,25.8244,520600.0
2010-03-16 12:40:00,32.65,32.68,32.59,32.65,279000.0,25.8244,25.8481,25.777,25.8244,279000.0
2010-03-16 12:50:00,32.65,32.73,32.65,32.72,194400.0,25.8244,25.8877,25.8244,25.8798,194400.0
2010-03-16 13:00:00,32.72,32.72,32.56,32.58,495800.0,25.8798,25.8798,25.7532,25.769,495800.0
2010-03-16 13:10:00,32.58,32.64,32.56,32.64,134100.0,25.769,25.8165,25.7532,25.8165,134100.0
2010-03-16 13:20:00,32.64,32.69,32.63,32.68,85300.0,25.8165,25.8561,25.8086,25.8481,85300.0
2010-03-16 13:30:00,32.68,32.68,32.6,32.67,134400.0,25.8481,25.8481,25.7849,25.8402,134400.0
2010-03-16 13:40:00,32.67,32.67,32.61,32.62,128100.0,25.8402,25.8402,25.7928,25.8007,128100.0
2010-03-16 13:50:00,32.62,32.75,32.61,32.74,576400.0,25.8007,25.9035,25.7928,25.8956,576400.0
2010-03-16 14:00:00,32.74,32.76,32.68,32.75,156900.0,25.8956,25.9114,25.8481,25.9035,156900.0
2010-03-16 14:10:00,32.75,33.0,32.74,32.96,455300.0,25.9035,26.1012,25.8956,26.0696,455300.0
2010-03-16 14:20:00,32.97,33.06,32.94,32.98,558500.0,26.0775,26.1487,26.0538,26.0854,558500.0
2010-03-16 14:30:00,32.98,33.04,32.93,32.98,280300.0,26.0854,26.1329,26.0459,26.0854,280300.0
2010-03-16 14:40:00,32.97,33.0,32.86,32.94,256900.0,26.0775,26.1012,25.9905,26.0538,256900.0
2010-03-16 14:50:00,32.95,33.05,32.92,32.99,496400.0,26.0617,26.1408,26.038,26.0933,496400.0
2010-03-16 15:00:00,32.99,33.03,32.96,32.96,470600.0,26.0933,26.125,26.0696,26.0696,470600.0
2010-03-16 15:10:00,32.96,33.05,32.94,33.02,291600.0,26.0696,26.1408,26.0538,26.1171,291600.0
2010-03-16 15:20:00,33.02,33.1,32.4,33.1,1714500.0,26.1171,26.1803,25.6267,26.1803,1714500.0
2010-03-16 15:30:00,33.09,33.1,33.02,33.08,335700.0,26.1724,26.1803,26.1171,26.1645,335700.0
2010-03-16 15:40:00,33.08,33.11,33.01,33.06,348100.0,26.1645,26.1883,26.1092,26.1487,348100.0
2010-03-16 15:50:00,33.05,33.11,32.99,33.07,856800.0,26.1408,26.1883,26.0933,26.1566,856800.0
2010-03-17 09:30:00,33.16,33.16,32.65,32.72,614700.0,26.2278,26.2278,25.8244,25.8798,614700.0
2010-03-17 09:40:00,32.72,32.82,32.69,32.78,458600.0,25.8798,25.9589,25.8561,25.9272,458600.0
2010-03-17 09:50:00,32.78,32.8,32.44,32.52,446400.0,25.9272,25.9431,25.6583,25.7216,446400.0
2010-03-17 10:00:00,32.52,32.54,32.33,32.34,428500.0,25.7216,25.7374,25.5713,25.5792,428500.0
2010-03-17 10:10:00,32.34,32.45,32.33,32.44,538600.0,25.5792,25.6662,25.5713,25.6583,538600.0
2010-03-17 10:20:00,32.39,32.51,32.38,32.44,331700.0,25.6188,25.7137,25.6109,25.6583,331700.0
2010-03-17 10:30:00,32.44,32.5,32.3,32.31,431400.0,25.6583,25.7058,25.5476,25.5555,431400.0
2010-03-17 10:40:00,32.3,32.41,32.29,32.37,195500.0,25.5476,25.6346,25.5397,25.6029,195500.0
2010-03-17 10:50:00,32.37,32.45,32.37,32.37,144000.0,25.6029,25.6662,25.6029,25.6029,144000.0
2010-03-17 11:00:00,32.37,32.42,32.34,32.37,241900.0,25.6029,25.6425,25.5792,25.6029,241900.0
2010-03-17 11:10:00,32.37,32.42,32.36,32.36,105900.0,25.6029,25.6425,25.595,25.595,105900.0
2010-03-17 11:20:00,32.36,32.42,32.35,32.37,125400.0,25.595,25.6425,25.5871,25.6029,125400.0
2010-03-17 11:30:00,32.36,32.38,32.26,32.28,151200.0,25.595,25.6109,25.5159,25.5318,151200.0
2010-03-17 11:40:00,32.28,32.46,32.27,32.45,355900.0,25.5318,25.6741,25.5239,25.6662,355900.0
2010-03-17 11:50:00,32.46,32.53,32.45,32.53,272300.0,25.6741,25.7295,25.6662,25.7295,272300.0
2010-03-17 12:00:00,32.53,32.75,32.53,32.74,448200.0,25.7295,25.9035,25.7295,25.8956,448200.0
2010-03-17 12:10:00,32.74,32.87,32.74,32.84,301900.0,25.8956,25.9984,25.8956,25.9747,301900.0
2010-03-17 12:20:00,32.84,32.95,32.81,32.81,309800.0,25.9747,26.0617,25.951,25.951,309800.0
2010-03-17 12:30:00,32.8,32.86,32.74,32.81,178100.0,25.9431,25.9905,25.8956,25.951,178100.0
2010-03-17 12:40:00,32.8,32.82,32.78,32.8,83800.0,25.9431,25.9589,25.9272,25.9431,83800.0
2010-03-17 12:50:00,32.79,32.79,32.74,32.77,125700.0,25.9351,25.9351,25.8956,25.9193,125700.0
2010-03-17 13:00:00,32.77,32.81,32.74,32.79,86800.0,25.9193,25.951,25.8956,25.9351,86800.0
2010-03-17 13:10:00,32.78,32.78,32.7,32.71,84700.0,25.9272,25.9272,25.864,25.8719,84700.0
2010-03-17 13:20:00,32.71,32.78,32.7,32.74,82400.0,25.8719,25.9272,25.864,25.8956,82400.0
2010-03-17 13:30:00,32.74,32.77,32.69,32.7,174600.0,25.8956,25.9193,25.8561,25.864,174600.0
2010-03-17 13:40:00,32.7,32.71,32.64,32.67,114600.0,25.864,25.8719,25.8165,25.8402,114600.0
2010-03-17 13:50:00,32.67,32.77,32.67,32.76,108500.0,25.8402,25.9193,25.8402,25.9114,108500.0
2010-03-17 14:00:00,32.77,32.8,32.72,32.8,94100.0,25.9193,25.9431,25.8798,25.9431,94100.0
2010-03-17 14:10:00,32.8,32.83,32.75,32.77,130100.0,25.9431,25.9668,25.9035,25.9193,130100.0
2010-03-17 14:20:00,32.77,32.83,32.75,32.79,85200.0,25.9193,25.9668,25.9035,25.9351,85200.0
2010-03-17 14:30:00,32.79,32.86,32.71,32.71,147500.0,25.9351,25.9905,25.8719,25.8719,147500.0
2010-03-17 14:40:00,32.71,32.72,32.61,32.64,422700.0,25.8719,25.8798,25.7928,25.8165,422700.0
2010-03-17 14:50:00,32.65,32.66,32.62,32.64,170100.0,25.8244,25.8323,25.8007,25.8165,170100.0
2010-03-17 15:00:00,32.64,32.68,32.62,32.63,242700.0,25.8165,25.8481,25.8007,25.8086,242700.0
2010-03-17 15:10:00,32.63,32.69,32.58,32.6,203700.0,25.8086,25.8561,25.769,25.7849,203700.0
2010-03-17 15:20:00,32.6,32.62,32.5,32.51,264800.0,25.7849,25.8007,25.7058,25.7137,264800.0
2010-03-17 15:30:00,32.52,32.72,32.51,32.71,386300.0,25.7216,25.8798,25.7137,25.8719,386300.0
2010-03-17 15:40:00,32.71,32.76,32.67,32.75,428100.0,25.8719,25.9114,25.8402,25.9035,428100.0
2010-03-17 15:50:00,32.74,32.78,32.71,32.77,638300.0,25.8956,25.9272,25.8719,25.9193,638300.0
2010-03-18 09:30:00,32.46,32.62,31.98,32.11,807000.0,25.6741,25.8007,25.2945,25.3973,807000.0
2010-03-18 09:40:00,32.12,32.26,32.11,32.24,695400.0,25.4052,25.5159,25.3973,25.5001,695400.0
2010-03-18 09:50:00,32.24,32.67,32.24,32.59,913000.0,25.5001,25.8402,25.5001,25.777,913000.0
2010-03-18 10:00:00,32.6,32.86,32.54,32.82,698400.0,25.7849,25.9905,25.7374,25.9589,698400.0
2010-03-18 10:10:00,32.84,33.0,32.78,32.99,386200.0,25.9747,26.1012,25.9272,26.0933,386200.0
2010-03-18 10:20:00,32.99,33.0,32.75,32.83,255600.0,26.0933,26.1012,25.9035,25.9668,255600.0
2010-03-18 10:30:00,32.84,33.02,32.72,32.82,385800.0,25.9747,26.1171,25.8798,25.9589,385800.0
2010-03-18 10:40:00,32.82,32.94,32.75,32.94,181600.0,25.9589,26.0538,25.9035,26.0538,181600.0
2010-03-18 10:50:00,32.94,32.97,32.83,32.91,188900.0,26.0538,26.0775,25.9668,26.0301,188900.0
2010-03-18 11:00:00,32.92,32.97,32.81,32.84,175400.0,26.038,26.0775,25.951,25.9747,175400.0
2010-03-18 11:10:00,32.84,32.89,32.83,32.85,168900.0,25.9747,26.0142,25.9668,25.9826,168900.0
2010-03-18 11:20:00,32.85,32.95,32.81,32.94,241400.0,25.9826,26.0617,25.951,26.0538,241400.0
2010-03-18 11:30:00,32.94,33.0,32.91,32.99,148600.0,26.0538,26.1012,26.0301,26.0933,148600.0
2010-03-18 11:40:00,32.98,33.09,32.96,33.04,337800.0,26.0854,26.1724,26.0696,26.1329,337800.0
2010-03-18 11:50:00,33.05,33.24,33.03,33.2,368800.0,26.1408,26.2911,26.125,26.2594,368800.0
2010-03-18 12:00:00,33.2,33.31,33.0,33.01,453600.0,26.2594,26.3464,26.1012,26.1092,453600.0
2010-03-18 12:10:00,33.01,33.19,33.0,33.19,242600.0,26.1092,26.2515,26.1012,26.2515,242600.0
2010-03-18 12:20:00,33.19,33.2,33.11,33.18,140300.0,26.2515,26.2594,26.1883,26.2436,140300.0
2010-03-18 12:30:00,33.17,33.26,33.17,33.25,163400.0,26.2357,26.3069,26.2357,26.299,163400.0
2010-03-18 12:40:00,33.24,33.28,33.15,33.17,171800.0,26.2911,26.3227,26.2199,26.2357,171800.0
2010-03-18 12:50:00,33.17,33.2,33.12,33.15,286600.0,26.2357,26.2594,26.1962,26.2199,286600.0
2010-03-18 13:00:00,33.15,33.22,33.15,33.15,310200.0,26.2199,26.2753,26.2199,26.2199,310200.0
2010-03-18 13:10:00,33.15,33.18,33.12,33.14,231400.0,26.2199,26.2436,26.1962,26.212,231400.0
2010-03-18 13:20:00,33.14,33.18,33.1,33.15,584300.0,26.212,26.2436,26.1803,26.2199,584300.0
2010-03-18 13:30:00,33.15,33.44,33.14,33.43,686700.0,26.2199,26.4493,26.212,26.4414,686700.0
2010-03-18 13:40:00,33.44,33.44,33.3,33.36,209000.0,26.4493,26.4493,26.3385,26.386,209000.0
2010-03-18 13:50:00,33.35,33.41,33.33,33.35,141300.0,26.3781,26.4255,26.3623,26.3781,141300.0
2010-03-18 14:00:00,33.34,33.36,33.16,33.21,315000.0,26.3702,26.386,26.2278,26.2673,315000.0
2010-03-18 14:10:00,33.21,33.24,33.05,33.05,243600.0,26.2673,26.2911,26.1408,26.1408,243600.0
2010-03-18 14:20:00,33.05,33.11,33.04,33.1,214300.0,26.1408,26.1883,26.1329,26.1803,214300.0
2010-03-18 14:30:00,33.09,33.22,33.07,33.18,274600.0,26.1724,26.2753,26.1566,26.2436,274600.0
2010-03-18 14:40:00,33.18,33.25,33.18,33.22,149700.0,26.2436,26.299,26.2436,26.2753,149700.0
2010-03-18 14:50:00,33.22,33.29,33.2,33.28,148800.0,26.2753,26.3306,26.2594,26.3227,148800.0
2010-03-18 15:00:00,33.29,33.32,33.26,33.3,198100.0,26.3306,26.3543,26.3069,26.3385,198100.0
2010-03-18 15:10:00,33.3,33.4,33.27,33.36,264500.0,26.3385,26.4176,26.3148,26.386,264500.0
2010-03-18 15:20:00,33.36,33.62,33.35,33.61,631700.0,26.386,26.5916,26.3781,26.5837,631700.0
2010-03-18 15:30:00,33.61,33.64,33.49,33.58,943300.0,26.5837,26.6075,26.4888,26.56,943300.0
2010-03-18 15:40:00,33.58,33.69,33.57,33.6,848300.0,26.56,26.647,26.5521,26.5758,848300.0
2010-03-18 15:50:00,33.6,33.6,33.53,33.57,918100.0,26.5758,26.5758,26.5204,26.5521,918100.0
2010-03-19 09:30:00,33.72,34.68,33.72,34.67,3163000.0,26.6707,27.43,26.6707,27.4221,3163000.0
2010-03-19 09:40:00,34.68,34.7,34.16,34.29,1659200.0,27.43,27.4459,27.0187,27.1216,1659200.0
2010-03-19 09:50:00,34.29,34.43,34.24,34.28,958000.0,27.1216,27.2323,27.082,27.1137,958000.0
2010-03-19 10:00:00,34.29,34.44,34.26,34.39,810200.0,27.1216,27.2402,27.0978,27.2007,810200.0
2010-03-19 10:10:00,34.4,34.4,34.05,34.08,739000.0,27.2086,27.2086,26.9317,26.9555,739000.0
2010-03-19 10:20:00,34.07,34.21,34.06,34.14,365600.0,26.9476,27.0583,26.9397,27.0029,365600.0
2010-03-19 10:30:00,34.14,34.52,34.09,34.52,498300.0,27.0029,27.3035,26.9634,27.3035,498300.0
2010-03-19 10:40:00,34.52,34.54,34.24,34.36,593500.0,27.3035,27.3193,27.082,27.1769,593500.0
2010-03-19 10:50:00,34.36,34.44,34.22,34.4,320500.0,27.1769,27.2402,27.0662,27.2086,320500.0
2010-03-19 11:00:00,34.4,34.52,34.31,34.51,328900.0,27.2086,27.3035,27.1374,27.2956,328900.0
2010-03-19 11:10:00,34.52,34.52,34.28,34.48,403900.0,27.3035,27.3035,27.1137,27.2718,403900.0
2010-03-19 11:20:00,34.48,34.6,34.39,34.59,510300.0,27.2718,27.3668,27.2007,27.3589,510300.0
2010-03-19 11:30:00,34.59,34.61,34.4,34.52,395500.0,27.3589,27.3747,27.2086,27.3035,395500.0
2010-03-19 11:40:00,34.52,34.63,34.43,34.62,256900.0,27.3035,27.3905,27.2323,27.3826,256900.0
2010-03-19 11:50:00,34.62,34.67,34.53,34.56,436700.0,27.3826,27.4221,27.3114,27.3351,436700.0
2010-03-19 12:00:00,34.56,34.56,34.39,34.46,361500.0,27.3351,27.3351,27.2007,27.256,361500.0
2010-03-19 12:10:00,34.46,34.57,34.46,34.49,300900.0,27.256,27.343,27.256,27.2798,300900.0
2010-03-19 12:20:00,34.5,34.51,34.4,34.43,202100.0,27.2877,27.2956,27.2086,27.2323,202100.0
2010-03-19 12:30:00,34.43,34.46,34.38,34.39,161300.0,27.2323,27.256,27.1928,27.2007,161300.0
2010-03-19 12:40:00,34.4,34.44,34.37,34.42,178200.0,27.2086,27.2402,27.1848,27.2244,178200.0
2010-03-19 12:50:00,34.42,34.47,34.32,34.32,165200.0,27.2244,27.2639,27.1453,27.1453,165200.0
2010-03-19 13:00:00,34.31,34.31,34.2,34.26,282900.0,27.1374,27.1374,27.0504,27.0978,282900.0
2010-03-19 13:10:00,34.26,34.29,34.23,34.24,245600.0,27.0978,27.1216,27.0741,27.082,245600.0
2010-03-19 13:20:00,34.24,34.28,34.14,34.24,223000.0,27.082,27.1137,27.0029,27.082,223000.0
2010-03-19 13:30:00,34.23,34.26,34.17,34.21,143700.0,27.0741,27.0978,27.0267,27.0583,143700.0
2010-03-19 13:40:00,34.21,34.21,34.12,34.14,185100.0,27.0583,27.0583,26.9871,27.0029,185100.0
2010-03-19 13:50:00,34.15,34.27,34.14,34.18,188500.0,27.0108,27.1057,27.0029,27.0346,188500.0
2010-03-19 14:00:00,34.19,34.19,34.1,34.13,253200.0,27.0425,27.0425,26.9713,26.995,253200.0
2010-03-19 14:10:00,34.12,34.24,34.1,34.2,375300.0,26.9871,27.082,26.9713,27.0504,375300.0
2010-03-19 14:20:00,34.2,34.39,34.19,34.38,326400.0,27.0504,27.2007,27.0425,27.1928,326400.0
2010-03-19 14:30:00,34.38,34.4,34.2,34.26,273300.0,27.1928,27.2086,27.0504,27.0978,273300.0
2010-03-19 14:40:00,34.26,34.37,34.22,34.37,197800.0,27.0978,27.1848,27.0662,27.1848,197800.0
2010-03-19 14:50:00,34.37,34.42,34.3,34.41,259200.0,27.1848,27.2244,27.1295,27.2165,259200.0
2010-03-19 15:00:00,34.41,34.43,34.35,34.43,263100.0,27.2165,27.2323,27.169,27.2323,263100.0
2010-03-19 15:10:00,34.43,34.54,34.41,34.54,326500.0,27.2323,27.3193,27.2165,27.3193,326500.0
2010-03-19 15:20:00,34.54,34.63,34.5,34.6,451700.0,27.3193,27.3905,27.2877,27.3668,451700.0
2010-03-19 15:30:00,34.59,34.61,34.43,34.43,939100.0,27.3589,27.3747,27.2323,27.2323,939100.0
2010-03-19 15:40:00,34.44,34.48,34.38,34.47,926600.0,27.2402,27.2718,27.1928,27.2639,926600.0
2010-03-19 15:50:00,34.48,34.5,34.35,34.39,1364600.0,27.2718,27.2877,27.169,27.2007,1364600.0
2010-03-22 09:30:00,34.47,35.16,34.45,34.78,1678700.0,27.2639,27.8097,27.2481,27.5091,1678700.0
2010-03-22 09:40:00,34.79,34.82,34.37,34.46,1475700.0,27.517,27.5408,27.1848,27.256,1475700.0
2010-03-22 09:50:00,34.46,34.61,34.3,34.41,850100.0,27.256,27.3747,27.1295,27.2165,850100.0
2010-03-22 10:00:00,34.41,34.86,34.4,34.58,744900.0,27.2165,27.5724,27.2086,27.3509,744900.0
2010-03-22 10:10:00,34.59,34.64,34.42,34.51,409700.0,27.3589,27.3984,27.2244,27.2956,409700.0
2010-03-22 10:20:00,34.51,34.6,34.34,34.46,1043700.0,27.2956,27.3668,27.1611,27.256,1043700.0
2010-03-22 10:30:00,34.46,34.49,34.04,34.16,645000.0,27.256,27.2798,26.9238,27.0187,645000.0
2010-03-22 10:40:00,34.16,34.29,34.15,34.2,301000.0,27.0187,27.1216,27.0108,27.0504,301000.0
2010-03-22 10:50:00,34.2,34.23,33.89,33.92,412500.0,27.0504,27.0741,26.8052,26.8289,412500.0
2010-03-22 11:00:00,33.92,34.01,33.79,33.8,633700.0,26.8289,26.9001,26.7261,26.734,633700.0
2010-03-22 11:10:00,33.81,34.03,33.77,33.98,406500.0,26.7419,26.9159,26.7103,26.8764,406500.0
2010-03-22 11:20:00,33.97,33.97,33.69,33.73,295900.0,26.8685,26.8685,26.647,26.6786,295900.0
2010-03-22 11:30:00,33.73,33.76,33.48,33.73,542900.0,26.6786,26.7024,26.4809,26.6786,542900.0
2010-03-22 11:40:00,33.74,33.79,33.65,33.69,261000.0,26.6865,26.7261,26.6154,26.647,261000.0
2010-03-22 11:50:00,33.69,33.72,33.58,33.7,258400.0,26.647,26.6707,26.56,26.6549,258400.0
2010-03-22 12:00:00,33.71,33.73,33.65,33.67,261800.0,26.6628,26.6786,26.6154,26.6312,261800.0
2010-03-22 12:10:00,33.67,33.77,33.66,33.72,234800.0,26.6312,26.7103,26.6233,26.6707,234800.0
2010-03-22 12:20:00,33.72,33.85,33.71,33.75,236100.0,26.6707,26.7736,26.6628,26.6945,236100.0
2010-03-22 12:30:00,33.75,33.84,33.71,33.73,166200.0,26.6945,26.7656,26.6628,26.6786,166200.0
2010-03-22 12:40:00,33.74,33.76,33.53,33.55,546400.0,26.6865,26.7024,26.5204,26.5363,546400.0
2010-03-22 12:50:00,33.55,33.59,33.51,33.53,239900.0,26.5363,26.5679,26.5046,26.5204,239900.0
2010-03-22 13:00:00,33.54,33.61,33.47,33.48,340100.0,26.5284,26.5837,26.473,26.4809,340100.0
2010-03-22 13:10:00,33.47,33.64,33.47,33.62,257500.0,26.473,26.6075,26.473,26.5916,257500.0
2010-03-22 13:20:00,33.63,33.74,33.62,33.65,326000.0,26.5995,26.6865,26.5916,26.6154,326000.0
2010-03-22 13:30:00,33.66,33.72,33.63,33.65,220200.0,26.6233,26.6707,26.5995,26.6154,220200.0
2010-03-22 13:40:00,33.65,33.69,33.56,33.62,157700.0,26.6154,26.647,26.5442,26.5916,157700.0
2010-03-22 13:50:00,33.62,33.71,33.55,33.6,165200.0,26.5916,26.6628,26.5363,26.5758,165200.0
2010-03-22 14:00:00,33.6,33.68,33.56,33.65,150100.0,26.5758,26.6391,26.5442,26.6154,150100.0
2010-03-22 14:10:00,33.65,33.65,33.55,33.62,168200.0,26.6154,26.6154,26.5363,26.5916,168200.0
2010-03-22 14:20:00,33.63,33.68,33.62,33.62,165900.0,26.5995,26.6391,26.5916,26.5916,165900.0
2010-03-22 14:30:00,33.61,33.63,33.55,33.59,277700.0,26.5837,26.5995,26.5363,26.5679,277700.0
2010-03-22 14:40:00,33.58,33.62,33.53,33.53,341500.0,26.56,26.5916,26.5204,26.5204,341500.0
2010-03-22 14:50:00,33.54,33.6,33.5,33.53,436300.0,26.5284,26.5758,26.4967,26.5204,436300.0
2010-03-22 15:00:00,33.53,33.55,33.4,33.4,380300.0,26.5204,26.5363,26.4176,26.4176,380300.0
2010-03-22 15:10:00,33.41,33.52,33.4,33.41,330500.0,26.4255,26.5125,26.4176,26.4255,330500.0
2010-03-22 15:20:00,33.42,33.42,33.27,33.27,675400.0,26.4334,26.4334,26.3148,26.3148,675400.0
2010-03-22 15:30:00,33.28,33.28,33.21,33.25,1014300.0,26.3227,26.3227,26.2673,26.299,1014300.0
2010-03-22 15:40:00,33.26,33.37,33.24,33.35,809600.0,26.3069,26.3939,26.2911,26.3781,809600.0
2010-03-22 15:50:00,33.35,33.36,33.27,33.29,1358300.0,26.3781,26.386,26.3148,26.3306,1358300.0
2010-03-23 09:30:00,33.36,33.46,33.0,33.18,693000.0,26.386,26.4651,26.1012,26.2436,693000.0
2010-03-23 09:40:00,33.17,33.21,32.96,33.12,579600.0,26.2357,26.2673,26.0696,26.1962,579600.0
2010-03-23 09:50:00,33.13,33.3,33.12,33.15,669000.0,26.2041,26.3385,26.1962,26.2199,669000.0
2010-03-23 10:00:00,33.15,33.26,33.07,33.13,256900.0,26.2199,26.3069,26.1566,26.2041,256900.0
2010-03-23 10:10:00,33.15,33.22,33.11,33.22,169600.0,26.2199,26.2753,26.1883,26.2753,169600.0
2010-03-23 10:20:00,33.22,33.25,33.18,33.19,141200.0,26.2753,26.299,26.2436,26.2515,141200.0
2010-03-23 10:30:00,33.2,33.21,33.05,33.07,235400.0,26.2594,26.2673,26.1408,26.1566,235400.0
2010-03-23 10:40:00,33.07,33.24,33.07,33.23,179400.0,26.1566,26.2911,26.1566,26.2832,179400.0
2010-03-23 10:50:00,33.23,33.3,33.21,33.28,591200.0,26.2832,26.3385,26.2673,26.3227,591200.0
2010-03-23 11:00:00,33.28,33.28,33.09,33.1,594000.0,26.3227,26.3227,26.1724,26.1803,594000.0
2010-03-23 11:10:00,33.1,33.14,33.04,33.04,148300.0,26.1803,26.212,26.1329,26.1329,148300.0
2010-03-23 11:20:00,33.04,33.14,33.01,33.08,213300.0,26.1329,26.212,26.1092,26.1645,213300.0
2010-03-23 11:30:00,33.08,33.08,32.98,33.01,151300.0,26.1645,26.1645,26.0854,26.1092,151300.0
2010-03-23 11:40:00,33.0,33.1,33.0,33.01,281000.0,26.1012,26.1803,26.1012,26.1092,281000.0
2010-03-23 11:50:00,33.01,33.07,33.01,33.06,125200.0,26.1092,26.1566,26.1092,26.1487,125200.0
2010-03-23 12:00:00,33.06,33.13,33.05,33.1,193500.0,26.1487,26.2041,26.1408,26.1803,193500.0
2010-03-23 12:10:00,33.1,33.1,33.03,33.04,169200.0,26.1803,26.1803,26.125,26.1329,169200.0
2010-03-23 12:20:00,33.04,33.16,33.04,33.12,151800.0,26.1329,26.2278,26.1329,26.1962,151800.0
2010-03-23 12:30:00,33.07,33.14,32.98,33.0,150000.0,26.1566,26.212,26.0854,26.1012,150000.0
2010-03-23 12:40:00,32.99,33.02,32.98,33.0,143600.0,26.0933,26.1171,26.0854,26.1012,143600.0
2010-03-23 12:50:00,33.01,33.1,32.99,33.07,127900.0,26.1092,26.1803,26.0933,26.1566,127900.0
2010-03-23 13:00:00,33.06,33.09,33.03,33.08,106500.0,26.1487,26.1724,26.125,26.1645,106500.0
2010-03-23 13:10:00,33.08,33.1,32.99,33.09,201900.0,26.1645,26.1803,26.0933,26.1724,201900.0
2010-03-23 13:20:00,33.1,33.17,33.09,33.12,159500.0,26.1803,26.2357,26.1724,26.1962,159500.0
2010-03-23 13:30:00,33.12,33.22,33.11,33.16,158200.0,26.1962,26.2753,26.1883,26.2278,158200.0
2010-03-23 13:40:00,33.17,33.19,33.07,33.12,150000.0,26.2357,26.2515,26.1566,26.1962,150000.0
2010-03-23 13:50:00,33.13,33.19,33.09,33.13,129300.0,26.2041,26.2515,26.1724,26.2041,129300.0
2010-03-23 14:00:00,33.14,33.3,33.13,33.29,357200.0,26.212,26.3385,26.2041,26.3306,357200.0
2010-03-23 14:10:00,33.28,33.29,33.21,33.22,170800.0,26.3227,26.3306,26.2673,26.2753,170800.0
2010-03-23 14:20:00,33.22,33.27,33.21,33.24,145000.0,26.2753,26.3148,26.2673,26.2911,145000.0
2010-03-23 14:30:00,33.23,33.25,33.17,33.24,296400.0,26.2832,26.299,26.2357,26.2911,296400.0
2010-03-23 14:40:00,33.24,33.27,33.2,33.26,189300.0,26.2911,26.3148,26.2594,26.3069,189300.0
2010-03-23 14:50:00,33.26,33.26,33.19,33.19,197700.0,26.3069,26.3069,26.2515,26.2515,197700.0
2010-03-23 15:00:00,33.2,33.24,33.11,33.23,328200.0,26.2594,26.2911,26.1883,26.2832,328200.0
2010-03-23 15:10:00,33.23,33.26,33.22,33.24,229000.0,26.2832,26.3069,26.2753,26.2911,229000.0
2010-03-23 15:20:00,33.23,33.26,33.22,33.24,217200.0,26.2832,26.3069,26.2753,26.2911,217200.0
2010-03-23 15:30:00,33.25,33.26,33.19,33.21,325500.0,26.299,26.3069,26.2515,26.2673,325500.0
2010-03-23 15:40:00,33.21,33.25,33.21,33.25,291400.0,26.2673,26.299,26.2673,26.299,291400.0
2010-03-23 15:50:00,33.25,33.25,33.13,33.14,868800.0,26.299,26.299,26.2041,26.212,868800.0
2010-03-24 09:30:00,33.14,33.34,33.03,33.25,612500.0,26.212,26.3702,26.125,26.299,612500.0
2010-03-24 09:40:00,33.25,33.26,33.08,33.15,424800.0,26.299,26.3069,26.1645,26.2199,424800.0
2010-03-24 09:50:00,33.16,33.22,33.14,33.16,229300.0,26.2278,26.2753,26.212,26.2278,229300.0
2010-03-24 10:00:00,33.16,33.26,33.14,33.2,387700.0,26.2278,26.3069,26.212,26.2594,387700.0
2010-03-24 10:10:00,33.21,33.28,33.18,33.19,388800.0,26.2673,26.3227,26.2436,26.2515,388800.0
2010-03-24 10:20:00,33.18,33.28,33.11,33.25,251700.0,26.2436,26.3227,26.1883,26.299,251700.0
2010-03-24 10:30:00,33.24,33.25,33.17,33.19,256600.0,26.2911,26.299,26.2357,26.2515,256600.0
2010-03-24 10:40:00,33.19,33.22,33.14,33.15,228800.0,26.2515,26.2753,26.212,26.2199,228800.0
2010-03-24 10:50:00,33.15,33.2,33.1,33.1,237300.0,26.2199,26.2594,26.1803,26.1803,237300.0
2010-03-24 11:00:00,33.1,33.2,33.09,33.14,243100.0,26.1803,26.2594,26.1724,26.212,243100.0
2010-03-24 11:10:00,33.14,33.17,32.99,33.06,352500.0,26.212,26.2357,26.0933,26.1487,352500.0
2010-03-24 11:20:00,33.06,33.08,32.94,33.0,257900.0,26.1487,26.1645,26.0538,26.1012,257900.0
2010-03-24 11:30:00,32.99,33.0,32.88,32.95,197900.0,26.0933,26.1012,26.0063,26.0617,197900.0
2010-03-24 11:40:00,32.95,33.04,32.92,32.94,175300.0,26.0617,26.1329,26.038,26.0538,175300.0
2010-03-24 11:50:00,32.94,32.97,32.9,32.91,227600.0,26.0538,26.0775,26.0222,26.0301,227600.0
2010-03-24 12:00:00,32.91,32.97,32.89,32.89,276400.0,26.0301,26.0775,26.0142,26.0142,276400.0
2010-03-24 12:10:00,32.9,32.95,32.89,32.95,260200.0,26.0222,26.0617,26.0142,26.0617,260200.0
2010-03-24 12:20:00,32.95,33.02,32.94,32.96,141700.0,26.0617,26.1171,26.0538,26.0696,141700.0
2010-03-24 12:30:00,32.96,33.12,32.95,33.08,153700.0,26.0696,26.1962,26.0617,26.1645,153700.0
2010-03-24 12:40:00,33.08,33.1,33.01,33.01,146900.0,26.1645,26.1803,26.1092,26.1092,146900.0
2010-03-24 12:50:00,33.02,33.03,32.95,32.96,176800.0,26.1171,26.125,26.0617,26.0696,176800.0
2010-03-24 13:00:00,32.95,33.0,32.9,32.94,571400.0,26.0617,26.1012,26.0222,26.0538,571400.0
2010-03-24 13:10:00,32.93,32.98,32.9,32.9,144300.0,26.0459,26.0854,26.0222,26.0222,144300.0
2010-03-24 13:20:00,32.9,32.98,32.85,32.97,175500.0,26.0222,26.0854,25.9826,26.0775,175500.0
2010-03-24 13:30:00,32.96,32.98,32.84,32.86,140500.0,26.0696,26.0854,25.9747,25.9905,140500.0
2010-03-24 13:40:00,32.87,32.94,32.83,32.87,212100.0,25.9984,26.0538,25.9668,25.9984,212100.0
2010-03-24 13:50:00,32.88,32.95,32.84,32.87,156800.0,26.0063,26.0617,25.9747,25.9984,156800.0
2010-03-24 14:00:00,32.87,32.91,32.85,32.89,186900.0,25.9984,26.0301,25.9826,26.0142,186900.0
2010-03-24 14:10:00,32.89,32.89,32.8,32.8,286300.0,26.0142,26.0142,25.9431,25.9431,286300.0
2010-03-24 14:20:00,32.81,32.91,32.77,32.91,286100.0,25.951,26.0301,25.9193,26.0301,286100.0
2010-03-24 14:30:00,32.91,32.94,32.84,32.88,204500.0,26.0301,26.0538,25.9747,26.0063,204500.0
2010-03-24 14:40:00,32.88,32.88,32.79,32.79,158400.0,26.0063,26.0063,25.9351,25.9351,158400.0
2010-03-24 14:50:00,32.79,32.84,32.78,32.79,212100.0,25.9351,25.9747,25.9272,25.9351,212100.0
2010-03-24 15:00:00,32.8,32.85,32.75,32.78,270300.0,25.9431,25.9826,25.9035,25.9272,270300.0
2010-03-24 15:10:00,32.78,32.81,32.72,32.73,288500.0,25.9272,25.951,25.8798,25.8877,288500.0
2010-03-24 15:20:00,32.74,32.86,32.73,32.78,253500.0,25.8956,25.9905,25.8877,25.9272,253500.0
2010-03-24 15:30:00,32.79,32.85,32.78,32.8,240400.0,25.9351,25.9826,25.9272,25.9431,240400.0
2010-03-24 15:40:00,32.81,32.82,32.75,32.76,432900.0,25.951,25.9589,25.9035,25.9114,432900.0
2010-03-24 15:50:00,32.76,32.77,32.72,32.72,375200.0,25.9114,25.9193,25.8798,25.8798,375200.0
2010-03-25 09:30:00,32.76,32.9,32.62,32.65,577200.0,25.9114,26.0222,25.8007,25.8244,577200.0
2010-03-25 09:40:00,32.65,32.82,32.6,32.78,317800.0,25.8244,25.9589,25.7849,25.9272,317800.0
2010-03-25 09:50:00,32.79,32.88,32.78,32.78,371700.0,25.9351,26.0063,25.9272,25.9272,371700.0
2010-03-25 10:00:00,32.77,32.9,32.77,32.84,302000.0,25.9193,26.0222,25.9193,25.9747,302000.0
2010-03-25 10:10:00,32.85,32.94,32.83,32.92,426400.0,25.9826,26.0538,25.9668,26.038,426400.0
2010-03-25 10:20:00,32.91,33.02,32.91,32.98,442000.0,26.0301,26.1171,26.0301,26.0854,442000.0
2010-03-25 10:30:00,32.98,33.0,32.91,32.97,624400.0,26.0854,26.1012,26.0301,26.0775,624400.0
2010-03-25 10:40:00,32.98,33.1,32.97,33.05,396900.0,26.0854,26.1803,26.0775,26.1408,396900.0
2010-03-25 10:50:00,33.05,33.23,33.03,33.18,706100.0,26.1408,26.2832,26.125,26.2436,706100.0
2010-03-25 11:00:00,33.18,33.18,33.01,33.06,1078500.0,26.2436,26.2436,26.1092,26.1487,1078500.0
2010-03-25 11:10:00,33.05,33.16,33.05,33.13,257600.0,26.1408,26.2278,26.1408,26.2041,257600.0
2010-03-25 11:20:00,33.12,33.14,33.05,33.08,365400.0,26.1962,26.212,26.1408,26.1645,365400.0
2010-03-25 11:30:00,33.08,33.1,33.05,33.05,127300.0,26.1645,26.1803,26.1408,26.1408,127300.0
2010-03-25 11:40:00,33.05,33.06,33.0,33.04,173800.0,26.1408,26.1487,26.1012,26.1329,173800.0
2010-03-25 11:50:00,33.03,33.08,33.03,33.06,104300.0,26.125,26.1645,26.125,26.1487,104300.0
2010-03-25 12:00:00,33.06,33.11,33.04,33.08,316900.0,26.1487,26.1883,26.1329,26.1645,316900.0
2010-03-25 12:10:00,33.08,33.11,33.04,33.1,198800.0,26.1645,26.1883,26.1329,26.1803,198800.0
2010-03-25 12:20:00,33.1,33.15,33.06,33.06,119700.0,26.1803,26.2199,26.1487,26.1487,119700.0
2010-03-25 12:30:00,33.07,33.22,33.05,33.21,250700.0,26.1566,26.2753,26.1408,26.2673,250700.0
2010-03-25 12:40:00,33.21,33.26,33.21,33.24,354200.0,26.2673,26.3069,26.2673,26.2911,354200.0
2010-03-25 12:50:00,33.24,33.25,33.19,33.19,343000.0,26.2911,26.299,26.2515,26.2515,343000.0
2010-03-25 13:00:00,33.19,33.19,33.1,33.13,244600.0,26.2515,26.2515,26.1803,26.2041,244600.0
2010-03-25 13:10:00,33.13,33.16,33.1,33.15,141200.0,26.2041,26.2278,26.1803,26.2199,141200.0
2010-03-25 13:20:00,33.15,33.17,33.13,33.14,148500.0,26.2199,26.2357,26.2041,26.212,148500.0
2010-03-25 13:30:00,33.14,33.18,33.13,33.15,180300.0,26.212,26.2436,26.2041,26.2199,180300.0
2010-03-25 13:40:00,33.15,33.18,33.11,33.13,300400.0,26.2199,26.2436,26.1883,26.2041,300400.0
2010-03-25 13:50:00,33.14,33.15,33.07,33.1,217000.0,26.212,26.2199,26.1566,26.1803,217000.0
2010-03-25 14:00:00,33.1,33.11,33.07,33.1,209000.0,26.1803,26.1883,26.1566,26.1803,209000.0
2010-03-25 14:10:00,33.1,33.13,33.08,33.11,198900.0,26.1803,26.2041,26.1645,26.1883,198900.0
2010-03-25 14:20:00,33.1,33.12,33.0,33.02,168000.0,26.1803,26.1962,26.1012,26.1171,168000.0
2010-03-25 14:30:00,33.02,33.03,32.95,32.95,169300.0,26.1171,26.125,26.0617,26.0617,169300.0
2010-03-25 14:40:00,32.95,33.03,32.93,33.02,156500.0,26.0617,26.125,26.0459,26.1171,156500.0
2010-03-25 14:50:00,33.01,33.06,32.99,33.01,216800.0,26.1092,26.1487,26.0933,26.1092,216800.0
2010-03-25 15:00:00,33.01,33.11,33.0,33.08,199800.0,26.1092,26.1883,26.1012,26.1645,199800.0
2010-03-25 15:10:00,33.07,33.11,33.06,33.06,180800.0,26.1566,26.1883,26.1487,26.1487,180800.0
2010-03-25 15:20:00,33.06,33.09,33.05,33.06,251600.0,26.1487,26.1724,26.1408,26.1487,251600.0
2010-03-25 15:30:00,33.06,33.1,33.04,33.08,595000.0,26.1487,26.1803,26.1329,26.1645,595000.0
2010-03-25 15:40:00,33.09,33.14,33.03,33.05,817400.0,26.1724,26.212,26.125,26.1408,817400.0
2010-03-25 15:50:00,33.05,33.14,33.04,33.13,1741200.0,26.1408,26.212,26.1329,26.2041,1741200.0
2010-03-26 09:30:00,33.1,33.27,33.04,33.12,267500.0,26.1803,26.3148,26.1329,26.1962,267500.0
2010-03-26 09:40:00,33.12,33.24,33.1,33.19,253500.0,26.1962,26.2911,26.1803,26.2515,253500.0
2010-03-26 09:50:00,33.19,33.24,33.11,33.15,280400.0,26.2515,26.2911,26.1883,26.2199,280400.0
2010-03-26 10:00:00,33.15,33.26,33.15,33.22,318700.0,26.2199,26.3069,26.2199,26.2753,318700.0
2010-03-26 10:10:00,33.22,33.22,33.13,33.14,177800.0,26.2753,26.2753,26.2041,26.212,177800.0
2010-03-26 10:20:00,33.15,33.2,33.14,33.14,322000.0,26.2199,26.2594,26.212,26.212,322000.0
2010-03-26 10:30:00,33.15,33.16,33.1,33.11,241200.0,26.2199,26.2278,26.1803,26.1883,241200.0
2010-03-26 10:40:00,33.11,33.19,33.1,33.19,210900.0,26.1883,26.2515,26.1803,26.2515,210900.0
2010-03-26 10:50:00,33.19,33.21,33.09,33.1,423400.0,26.2515,26.2673,26.1724,26.1803,423400.0
2010-03-26 11:00:00,33.1,33.1,32.99,33.0,374000.0,26.1803,26.1803,26.0933,26.1012,374000.0
2010-03-26 11:10:00,33.01,33.02,32.95,32.97,241900.0,26.1092,26.1171,26.0617,26.0775,241900.0
2010-03-26 11:20:00,32.98,33.05,32.97,33.02,222600.0,26.0854,26.1408,26.0775,26.1171,222600.0
2010-03-26 11:30:00,33.02,33.03,32.91,32.94,251700.0,26.1171,26.125,26.0301,26.0538,251700.0
2010-03-26 11:40:00,32.95,33.0,32.9,32.9,150500.0,26.0617,26.1012,26.0222,26.0222,150500.0
2010-03-26 11:50:00,32.9,32.93,32.82,32.85,175900.0,26.0222,26.0459,25.9589,25.9826,175900.0
2010-03-26 12:00:00,32.87,32.9,32.84,32.87,104100.0,25.9984,26.0222,25.9747,25.9984,104100.0
2010-03-26 12:10:00,32.87,32.89,32.83,32.83,132700.0,25.9984,26.0142,25.9668,25.9668,132700.0
2010-03-26 12:20:00,32.83,32.83,32.73,32.78,248400.0,25.9668,25.9668,25.8877,25.9272,248400.0
2010-03-26 12:30:00,32.78,32.82,32.78,32.81,157500.0,25.9272,25.9589,25.9272,25.951,157500.0
2010-03-26 12:40:00,32.81,32.83,32.78,32.78,152900.0,25.951,25.9668,25.9272,25.9272,152900.0
2010-03-26 12:50:00,32.78,32.83,32.74,32.76,106600.0,25.9272,25.9668,25.8956,25.9114,106600.0
2010-03-26 13:00:00,32.75,32.81,32.68,32.68,155100.0,25.9035,25.951,25.8481,25.8481,155100.0
2010-03-26 13:10:00,32.69,32.69,32.63,32.65,130200.0,25.8561,25.8561,25.8086,25.8244,130200.0
2010-03-26 13:20:00,32.64,32.72,32.64,32.68,110500.0,25.8165,25.8798,25.8165,25.8481,110500.0
2010-03-26 13:30:00,32.69,32.73,32.65,32.69,185100.0,25.8561,25.8877,25.8244,25.8561,185100.0
2010-03-26 13:40:00,32.69,32.76,32.69,32.73,156200.0,25.8561,25.9114,25.8561,25.8877,156200.0
2010-03-26 13:50:00,32.74,32.77,32.69,32.69,185800.0,25.8956,25.9193,25.8561,25.8561,185800.0
2010-03-26 14:00:00,32.71,32.71,32.62,32.7,154000.0,25.8719,25.8719,25.8007,25.864,154000.0
2010-03-26 14:10:00,32.69,32.74,32.65,32.72,161200.0,25.8561,25.8956,25.8244,25.8798,161200.0
2010-03-26 14:20:00,32.73,32.8,32.71,32.78,143700.0,25.8877,25.9431,25.8719,25.9272,143700.0
2010-03-26 14:30:00,32.78,32.79,32.7,32.72,177500.0,25.9272,25.9351,25.864,25.8798,177500.0
2010-03-26 14:40:00,32.72,32.74,32.66,32.68,118400.0,25.8798,25.8956,25.8323,25.8481,118400.0
2010-03-26 14:50:00,32.68,32.73,32.66,32.71,118500.0,25.8481,25.8877,25.8323,25.8719,118500.0
2010-03-26 15:00:00,32.7,32.73,32.66,32.67,139900.0,25.864,25.8877,25.8323,25.8402,139900.0
2010-03-26 15:10:00,32.68,32.79,32.67,32.74,129700.0,25.8481,25.9351,25.8402,25.8956,129700.0
2010-03-26 15:20:00,32.73,32.76,32.69,32.72,184800.0,25.8877,25.9114,25.8561,25.8798,184800.0
2010-03-26 15:30:00,32.72,32.72,32.65,32.7,241500.0,25.8798,25.8798,25.8244,25.864,241500.0
2010-03-26 15:40:00,32.7,32.71,32.6,32.63,380100.0,25.864,25.8719,25.7849,25.8086,380100.0
2010-03-26 15:50:00,32.63,32.65,32.6,32.64,512200.0,25.8086,25.8244,25.7849,25.8165,512200.0
2010-03-29 09:30:00,32.66,32.9,32.52,32.85,283700.0,25.8323,26.0222,25.7216,25.9826,283700.0
2010-03-29 09:40:00,32.85,32.97,32.83,32.86,163700.0,25.9826,26.0775,25.9668,25.9905,163700.0
2010-03-29 09:50:00,32.85,32.88,32.7,32.72,152700.0,25.9826,26.0063,25.864,25.8798,152700.0
2010-03-29 10:00:00,32.73,32.75,32.57,32.6,337200.0,25.8877,25.9035,25.7611,25.7849,337200.0
2010-03-29 10:10:00,32.61,32.67,32.6,32.65,139800.0,25.7928,25.8402,25.7849,25.8244,139800.0
2010-03-29 10:20:00,32.65,32.67,32.55,32.61,300700.0,25.8244,25.8402,25.7453,25.7928,300700.0
2010-03-29 10:30:00,32.6,32.63,32.53,32.58,256600.0,25.7849,25.8086,25.7295,25.769,256600.0
2010-03-29 10:40:00,32.57,32.63,32.57,32.6,155700.0,25.7611,25.8086,25.7611,25.7849,155700.0
2010-03-29 10:50:00,32.6,32.61,32.55,32.6,108100.0,25.7849,25.7928,25.7453,25.7849,108100.0
2010-03-29 11:00:00,32.6,32.62,32.56,32.6,207200.0,25.7849,25.8007,25.7532,25.7849,207200.0
2010-03-29 11:10:00,32.61,32.7,32.57,32.69,191200.0,25.7928,25.864,25.7611,25.8561,191200.0
2010-03-29 11:20:00,32.69,32.78,32.67,32.72,227800.0,25.8561,25.9272,25.8402,25.8798,227800.0
2010-03-29 11:30:00,32.73,32.76,32.67,32.75,129700.0,25.8877,25.9114,25.8402,25.9035,129700.0
2010-03-29 11:40:00,32.75,32.8,32.72,32.78,209800.0,25.9035,25.9431,25.8798,25.9272,209800.0
2010-03-29 11:50:00,32.78,32.94,32.77,32.94,186600.0,25.9272,26.0538,25.9193,26.0538,186600.0
2010-03-29 12:00:00,32.94,33.01,32.93,33.0,506800.0,26.0538,26.1092,26.0459,26.1012,506800.0
2010-03-29 12:10:00,33.01,33.02,32.86,32.93,209400.0,26.1092,26.1171,25.9905,26.0459,209400.0
2010-03-29 12:20:00,32.94,32.97,32.87,32.96,110200.0,26.0538,26.0775,25.9984,26.0696,110200.0
2010-03-29 12:30:00,32.96,32.96,32.88,32.92,82700.0,26.0696,26.0696,26.0063,26.038,82700.0
2010-03-29 12:40:00,32.92,32.96,32.9,32.93,110200.0,26.038,26.0696,26.0222,26.0459,110200.0
2010-03-29 12:50:00,32.93,32.96,32.9,32.95,105200.0,26.0459,26.0696,26.0222,26.0617,105200.0
2010-03-29 13:00:00,32.95,32.99,32.9,32.91,107700.0,26.0617,26.0933,26.0222,26.0301,107700.0
2010-03-29 13:10:00,32.91,33.0,32.9,32.98,71800.0,26.0301,26.1012,26.0222,26.0854,71800.0
2010-03-29 13:20:00,32.98,33.0,32.94,32.95,67300.0,26.0854,26.1012,26.0538,26.0617,67300.0
2010-03-29 13:30:00,32.95,32.98,32.9,32.9,77200.0,26.0617,26.0854,26.0222,26.0222,77200.0
2010-03-29 13:40:00,32.9,32.95,32.89,32.92,198200.0,26.0222,26.0617,26.0142,26.038,198200.0
2010-03-29 13:50:00,32.92,32.95,32.87,32.88,260100.0,26.038,26.0617,25.9984,26.0063,260100.0
2010-03-29 14:00:00,32.89,32.9,32.86,32.89,135500.0,26.0142,26.0222,25.9905,26.0142,135500.0
2010-03-29 14:10:00,32.89,32.91,32.84,32.9,157600.0,26.0142,26.0301,25.9747,26.0222,157600.0
2010-03-29 14:20:00,32.9,32.9,32.81,32.86,180700.0,26.0222,26.0222,25.951,25.9905,180700.0
2010-03-29 14:30:00,32.87,32.9,32.85,32.87,148900.0,25.9984,26.0222,25.9826,25.9984,148900.0
2010-03-29 14:40:00,32.86,32.9,32.83,32.9,105700.0,25.9905,26.0222,25.9668,26.0222,105700.0
2010-03-29 14:50:00,32.9,32.92,32.89,32.92,156700.0,26.0222,26.038,26.0142,26.038,156700.0
2010-03-29 15:00:00,32.93,32.93,32.88,32.91,161200.0,26.0459,26.0459,26.0063,26.0301,161200.0
2010-03-29 15:10:00,32.9,32.91,32.87,32.9,134500.0,26.0222,26.0301,25.9984,26.0222,134500.0
2010-03-29 15:20:00,32.89,32.95,32.87,32.89,208700.0,26.0142,26.0617,25.9984,26.0142,208700.0
2010-03-29 15:30:00,32.9,32.9,32.82,32.85,361300.0,26.0222,26.0222,25.9589,25.9826,361300.0
2010-03-29 15:40:00,32.86,32.86,32.81,32.82,312300.0,25.9905,25.9905,25.951,25.9589,312300.0
2010-03-29 15:50:00,32.82,32.85,32.81,32.83,494600.0,25.9589,25.9826,25.951,25.9668,494600.0
2010-03-30 09:30:00,32.79,32.8,32.6,32.65,252800.0,25.9351,25.9431,25.7849,25.8244,252800.0
2010-03-30 09:40:00,32.64,32.86,32.64,32.86,270300.0,25.8165,25.9905,25.8165,25.9905,270300.0
2010-03-30 09:50:00,32.85,33.03,32.84,32.98,200000.0,25.9826,26.125,25.9747,26.0854,200000.0
2010-03-30 10:00:00,32.98,33.05,32.93,32.98,159600.0,26.0854,26.1408,26.0459,26.0854,159600.0
2010-03-30 10:10:00,32.98,33.07,32.98,32.99,165300.0,26.0854,26.1566,26.0854,26.0933,165300.0
2010-03-30 10:20:00,32.98,33.07,32.97,33.03,172400.0,26.0854,26.1566,26.0775,26.125,172400.0
2010-03-30 10:30:00,33.03,33.11,32.98,33.09,199400.0,26.125,26.1883,26.0854,26.1724,199400.0
2010-03-30 10:40:00,33.09,33.16,33.08,33.14,224900.0,26.1724,26.2278,26.1645,26.212,224900.0
2010-03-30 10:50:00,33.14,33.26,33.12,33.2,235000.0,26.212,26.3069,26.1962,26.2594,235000.0
2010-03-30 11:00:00,33.19,33.23,33.1,33.14,313600.0,26.2515,26.2832,26.1803,26.212,313600.0
2010-03-30 11:10:00,33.13,33.15,33.06,33.08,307600.0,26.2041,26.2199,26.1487,26.1645,307600.0
2010-03-30 11:20:00,33.08,33.23,33.08,33.21,252800.0,26.1645,26.2832,26.1645,26.2673,252800.0
2010-03-30 11:30:00,33.2,33.2,33.13,33.19,106500.0,26.2594,26.2594,26.2041,26.2515,106500.0
2010-03-30 11:40:00,33.19,33.19,33.14,33.15,64100.0,26.2515,26.2515,26.212,26.2199,64100.0
2010-03-30 11:50:00,33.16,33.21,33.14,33.16,103800.0,26.2278,26.2673,26.212,26.2278,103800.0
2010-03-30 12:00:00,33.15,33.15,33.07,33.09,154000.0,26.2199,26.2199,26.1566,26.1724,154000.0
2010-03-30 12:10:00,33.09,33.12,33.05,33.06,210100.0,26.1724,26.1962,26.1408,26.1487,210100.0
2010-03-30 12:20:00,33.06,33.12,33.03,33.12,99900.0,26.1487,26.1962,26.125,26.1962,99900.0
2010-03-30 12:30:00,33.12,33.13,33.06,33.08,134300.0,26.1962,26.2041,26.1487,26.1645,134300.0
2010-03-30 12:40:00,33.08,33.14,33.05,33.13,227800.0,26.1645,26.212,26.1408,26.2041,227800.0
2010-03-30 12:50:00,33.14,33.21,33.14,33.18,118300.0,26.212,26.2673,26.212,26.2436,118300.0
2010-03-30 13:00:00,33.17,33.22,33.15,33.2,141400.0,26.2357,26.2753,26.2199,26.2594,141400.0
2010-03-30 13:10:00,33.2,33.22,33.15,33.15,125100.0,26.2594,26.2753,26.2199,26.2199,125100.0
2010-03-30 13:20:00,33.15,33.19,33.13,33.18,146100.0,26.2199,26.2515,26.2041,26.2436,146100.0
2010-03-30 13:30:00,33.18,33.26,33.17,33.23,117500.0,26.2436,26.3069,26.2357,26.2832,117500.0
2010-03-30 13:40:00,33.23,33.24,33.15,33.15,96300.0,26.2832,26.2911,26.2199,26.2199,96300.0
2010-03-30 13:50:00,33.15,33.23,33.15,33.21,63400.0,26.2199,26.2832,26.2199,26.2673,63400.0
2010-03-30 14:00:00,33.21,33.25,33.18,33.19,83100.0,26.2673,26.299,26.2436,26.2515,83100.0
2010-03-30 14:10:00,33.19,33.23,33.17,33.19,75400.0,26.2515,26.2832,26.2357,26.2515,75400.0
2010-03-30 14:20:00,33.2,33.21,33.18,33.19,74200.0,26.2594,26.2673,26.2436,26.2515,74200.0
2010-03-30 14:30:00,33.2,33.29,33.2,33.25,95500.0,26.2594,26.3306,26.2594,26.299,95500.0
2010-03-30 14:40:00,33.26,33.27,33.2,33.23,101600.0,26.3069,26.3148,26.2594,26.2832,101600.0
2010-03-30 14:50:00,33.22,33.25,33.21,33.23,36100.0,26.2753,26.299,26.2673,26.2832,36100.0
2010-03-30 15:00:00,33.24,33.26,33.22,33.22,76200.0,26.2911,26.3069,26.2753,26.2753,76200.0
2010-03-30 15:10:00,33.23,33.23,33.17,33.21,109900.0,26.2832,26.2832,26.2357,26.2673,109900.0
2010-03-30 15:20:00,33.21,33.25,33.21,33.22,112400.0,26.2673,26.299,26.2673,26.2753,112400.0
2010-03-30 15:30:00,33.23,33.26,33.21,33.21,211000.0,26.2832,26.3069,26.2673,26.2673,211000.0
2010-03-30 15:40:00,33.21,33.23,33.1,33.12,489400.0,26.2673,26.2832,26.1803,26.1962,489400.0
2010-03-30 15:50:00,33.12,33.14,33.05,33.06,628000.0,26.1962,26.212,26.1408,26.1487,628000.0
2010-03-31 09:30:00,32.9,33.05,32.7,32.89,265500.0,26.0222,26.1408,25.864,26.0142,265500.0
2010-03-31 09:40:00,32.9,32.92,32.63,32.63,326900.0,26.0222,26.038,25.8086,25.8086,326900.0
2010-03-31 09:50:00,32.63,32.7,32.62,32.68,115000.0,25.8086,25.864,25.8007,25.8481,115000.0
2010-03-31 10:00:00,32.68,32.74,32.56,32.59,153000.0,25.8481,25.8956,25.7532,25.777,153000.0
2010-03-31 10:10:00,32.58,32.6,32.5,32.57,152500.0,25.769,25.7849,25.7058,25.7611,152500.0
2010-03-31 10:20:00,32.57,32.77,32.56,32.77,123000.0,25.7611,25.9193,25.7532,25.9193,123000.0
2010-03-31 10:30:00,32.76,32.78,32.65,32.65,113700.0,25.9114,25.9272,25.8244,25.8244,113700.0
2010-03-31 10:40:00,32.65,32.72,32.63,32.69,147900.0,25.8244,25.8798,25.8086,25.8561,147900.0
2010-03-31 10:50:00,32.69,32.71,32.66,32.67,85700.0,25.8561,25.8719,25.8323,25.8402,85700.0
2010-03-31 11:00:00,32.68,32.81,32.65,32.81,126800.0,25.8481,25.951,25.8244,25.951,126800.0
2010-03-31 11:10:00,32.82,32.87,32.78,32.83,156200.0,25.9589,25.9984,25.9272,25.9668,156200.0
2010-03-31 11:20:00,32.83,32.91,32.8,32.9,83600.0,25.9668,26.0301,25.9431,26.0222,83600.0
2010-03-31 11:30:00,32.9,32.99,32.89,32.97,84800.0,26.0222,26.0933,26.0142,26.0775,84800.0
2010-03-31 11:40:00,32.97,33.1,32.96,33.09,265700.0,26.0775,26.1803,26.0696,26.1724,265700.0
2010-03-31 11:50:00,33.1,33.11,33.03,33.05,93600.0,26.1803,26.1883,26.125,26.1408,93600.0
2010-03-31 12:00:00,33.05,33.07,32.98,32.99,153000.0,26.1408,26.1566,26.0854,26.0933,153000.0
2010-03-31 12:10:00,32.99,33.03,32.99,33.0,73900.0,26.0933,26.125,26.0933,26.1012,73900.0
2010-03-31 12:20:00,33.0,33.05,32.93,32.95,150900.0,26.1012,26.1408,26.0459,26.0617,150900.0
2010-03-31 12:30:00,32.94,32.95,32.85,32.88,139100.0,26.0538,26.0617,25.9826,26.0063,139100.0
2010-03-31 12:40:00,32.89,32.89,32.81,32.81,81200.0,26.0142,26.0142,25.951,25.951,81200.0
2010-03-31 12:50:00,32.82,32.83,32.7,32.75,232800.0,25.9589,25.9668,25.864,25.9035,232800.0
2010-03-31 13:00:00,32.75,32.79,32.72,32.76,67200.0,25.9035,25.9351,25.8798,25.9114,67200.0
2010-03-31 13:10:00,32.76,32.77,32.72,32.73,101200.0,25.9114,25.9193,25.8798,25.8877,101200.0
2010-03-31 13:20:00,32.72,32.73,32.68,32.7,126500.0,25.8798,25.8877,25.8481,25.864,126500.0
2010-03-31 13:30:00,32.71,32.75,32.7,32.72,88700.0,25.8719,25.9035,25.864,25.8798,88700.0
2010-03-31 13:40:00,32.73,32.78,32.7,32.77,101000.0,25.8877,25.9272,25.864,25.9193,101000.0
2010-03-31 13:50:00,32.77,32.79,32.74,32.78,71800.0,25.9193,25.9351,25.8956,25.9272,71800.0
2010-03-31 14:00:00,32.79,32.86,32.75,32.83,111000.0,25.9351,25.9905,25.9035,25.9668,111000.0
2010-03-31 14:10:00,32.82,32.82,32.76,32.77,75000.0,25.9589,25.9589,25.9114,25.9193,75000.0
2010-03-31 14:20:00,32.78,32.79,32.75,32.79,55900.0,25.9272,25.9351,25.9035,25.9351,55900.0
2010-03-31 14:30:00,32.79,32.79,32.73,32.77,90900.0,25.9351,25.9351,25.8877,25.9193,90900.0
2010-03-31 14:40:00,32.76,32.79,32.71,32.71,109200.0,25.9114,25.9351,25.8719,25.8719,109200.0
2010-03-31 14:50:00,32.72,32.73,32.68,32.71,153900.0,25.8798,25.8877,25.8481,25.8719,153900.0
2010-03-31 15:00:00,32.7,32.71,32.59,32.61,358300.0,25.864,25.8719,25.777,25.7928,358300.0
2010-03-31 15:10:00,32.61,32.67,32.6,32.65,145200.0,25.7928,25.8402,25.7849,25.8244,145200.0
2010-03-31 15:20:00,32.64,32.72,32.62,32.7,193100.0,25.8165,25.8798,25.8007,25.864,193100.0
2010-03-31 15:30:00,32.7,32.75,32.69,32.75,185400.0,25.864,25.9035,25.8561,25.9035,185400.0
2010-03-31 15:40:00,32.74,32.76,32.61,32.62,432800.0,25.8956,25.9114,25.7928,25.8007,432800.0
2010-03-31 15:50:00,32.61,32.7,32.59,32.67,561000.0,25.7928,25.864,25.777,25.8402,561000.0
2010-04-01 09:30:00,32.8,32.9,32.65,32.77,275900.0,25.9666,26.0458,25.8479,25.9429,275900.0
2010-04-01 09:40:00,32.76,32.81,32.74,32.79,220800.0,25.935,25.9746,25.9191,25.9587,220800.0
2010-04-01 09:50:00,32.79,32.87,32.73,32.85,118200.0,25.9587,26.0221,25.9112,26.0062,118200.0
2010-04-01 10:00:00,32.85,32.89,32.7,32.71,189400.0,26.0062,26.0379,25.8875,25.8954,189400.0
2010-04-01 10:10:00,32.71,32.77,32.67,32.77,178100.0,25.8954,25.9429,25.8637,25.9429,178100.0
2010-04-01 10:20:00,32.75,32.76,32.7,32.7,118700.0,25.9271,25.935,25.8875,25.8875,118700.0
2010-04-01 10:30:00,32.7,32.83,32.67,32.83,124800.0,25.8875,25.9904,25.8637,25.9904,124800.0
2010-04-01 10:40:00,32.83,32.85,32.75,32.75,96900.0,25.9904,26.0062,25.9271,25.9271,96900.0
2010-04-01 10:50:00,32.75,32.76,32.67,32.72,65700.0,25.9271,25.935,25.8637,25.9033,65700.0
2010-04-01 11:00:00,32.72,32.8,32.72,32.73,67000.0,25.9033,25.9666,25.9033,25.9112,67000.0
2010-04-01 11:10:00,32.74,32.75,32.63,32.63,67700.0,25.9191,25.9271,25.8321,25.8321,67700.0
2010-04-01 11:20:00,32.63,32.71,32.6,32.71,129100.0,25.8321,25.8954,25.8083,25.8954,129100.0
2010-04-01 11:30:00,32.71,32.76,32.68,32.72,89300.0,25.8954,25.935,25.8716,25.9033,89300.0
2010-04-01 11:40:00,32.72,32.76,32.71,32.74,51400.0,25.9033,25.935,25.8954,25.9191,51400.0
2010-04-01 11:50:00,32.74,32.77,32.7,32.7,61300.0,25.9191,25.9429,25.8875,25.8875,61300.0
2010-04-01 12:00:00,32.7,32.71,32.61,32.62,69600.0,25.8875,25.8954,25.8162,25.8241,69600.0
2010-04-01 12:10:00,32.62,32.65,32.61,32.63,68900.0,25.8241,25.8479,25.8162,25.8321,68900.0
2010-04-01 12:20:00,32.63,32.63,32.58,32.61,66700.0,25.8321,25.8321,25.7925,25.8162,66700.0
2010-04-01 12:30:00,32.6,32.61,32.55,32.56,91600.0,25.8083,25.8162,25.7687,25.7766,91600.0
2010-04-01 12:40:00,32.56,32.56,32.52,32.54,152800.0,25.7766,25.7766,25.745,25.7608,152800.0
2010-04-01 12:50:00,32.55,32.62,32.54,32.6,83200.0,25.7687,25.8241,25.7608,25.8083,83200.0
2010-04-01 13:00:00,32.6,32.68,32.59,32.67,443300.0,25.8083,25.8716,25.8004,25.8637,443300.0
2010-04-01 13:10:00,32.68,32.76,32.67,32.72,111800.0,25.8716,25.935,25.8637,25.9033,111800.0
2010-04-01 13:20:00,32.72,32.82,32.69,32.82,239200.0,25.9033,25.9825,25.8796,25.9825,239200.0
2010-04-01 13:30:00,32.81,32.88,32.81,32.86,187900.0,25.9746,26.03,25.9746,26.0141,187900.0
2010-04-01 13:40:00,32.87,32.87,32.75,32.75,202800.0,26.0221,26.0221,25.9271,25.9271,202800.0
2010-04-01 13:50:00,32.75,32.8,32.74,32.74,373600.0,25.9271,25.9666,25.9191,25.9191,373600.0
2010-04-01 14:00:00,32.74,32.78,32.69,32.7,239100.0,25.9191,25.9508,25.8796,25.8875,239100.0
2010-04-01 14:10:00,32.69,32.82,32.68,32.81,209000.0,25.8796,25.9825,25.8716,25.9746,209000.0
2010-04-01 14:20:00,32.8,32.86,32.78,32.78,124400.0,25.9666,26.0141,25.9508,25.9508,124400.0
2010-04-01 14:30:00,32.78,32.81,32.73,32.74,101300.0,25.9508,25.9746,25.9112,25.9191,101300.0
2010-04-01 14:40:00,32.74,32.8,32.73,32.8,228100.0,25.9191,25.9666,25.9112,25.9666,228100.0
2010-04-01 14:50:00,32.8,32.88,32.8,32.84,105400.0,25.9666,26.03,25.9666,25.9983,105400.0
2010-04-01 15:00:00,32.85,32.85,32.79,32.83,153800.0,26.0062,26.0062,25.9587,25.9904,153800.0
2010-04-01 15:10:00,32.84,32.89,32.81,32.81,174600.0,25.9983,26.0379,25.9746,25.9746,174600.0
2010-04-01 15:20:00,32.81,32.86,32.81,32.84,90700.0,25.9746,26.0141,25.9746,25.9983,90700.0
2010-04-01 15:30:00,32.84,32.93,32.84,32.89,186400.0,25.9983,26.0696,25.9983,26.0379,186400.0
2010-04-01 15:40:00,32.89,32.95,32.88,32.94,216900.0,26.0379,26.0854,26.03,26.0775,216900.0
2010-04-01 15:50:00,32.95,32.99,32.89,32.98,361800.0,26.0854,26.1171,26.0379,26.1091,361800.0
2010-04-05 09:30:00,33.12,33.22,32.8,32.83,227200.0,26.22,26.2991,25.9666,25.9904,227200.0
2010-04-05 09:40:00,32.83,33.06,32.77,33.04,210100.0,25.9904,26.1725,25.9429,26.1566,210100.0
2010-04-05 09:50:00,33.04,33.09,32.96,32.96,215400.0,26.1566,26.1962,26.0933,26.0933,215400.0
2010-04-05 10:00:00,32.97,33.0,32.83,32.94,215100.0,26.1012,26.125,25.9904,26.0775,215100.0
2010-04-05 10:10:00,32.94,32.99,32.93,32.95,125900.0,26.0775,26.1171,26.0696,26.0854,125900.0
2010-04-05 10:20:00,32.94,33.04,32.94,33.03,138100.0,26.0775,26.1566,26.0775,26.1487,138100.0
2010-04-05 10:30:00,33.03,33.11,32.97,33.03,119800.0,26.1487,26.2121,26.1012,26.1487,119800.0
2010-04-05 10:40:00,33.03,33.11,33.01,33.05,109000.0,26.1487,26.2121,26.1329,26.1646,109000.0
2010-04-05 10:50:00,33.04,33.04,33.0,33.02,91000.0,26.1566,26.1566,26.125,26.1408,91000.0
2010-04-05 11:00:00,33.02,33.06,33.02,33.04,104800.0,26.1408,26.1725,26.1408,26.1566,104800.0
2010-04-05 11:10:00,33.05,33.06,33.04,33.06,120400.0,26.1646,26.1725,26.1566,26.1725,120400.0
2010-04-05 11:20:00,33.05,33.16,33.05,33.16,124900.0,26.1646,26.2516,26.1646,26.2516,124900.0
2010-04-05 11:30:00,33.15,33.15,33.04,33.07,100800.0,26.2437,26.2437,26.1566,26.1804,100800.0
2010-04-05 11:40:00,33.07,33.09,33.06,33.09,93300.0,26.1804,26.1962,26.1725,26.1962,93300.0
2010-04-05 11:50:00,33.09,33.11,33.06,33.06,93800.0,26.1962,26.2121,26.1725,26.1725,93800.0
2010-04-05 12:00:00,33.06,33.07,33.01,33.01,55600.0,26.1725,26.1804,26.1329,26.1329,55600.0
2010-04-05 12:10:00,33.02,33.05,32.99,32.99,67700.0,26.1408,26.1646,26.1171,26.1171,67700.0
2010-04-05 12:20:00,32.98,33.04,32.97,33.03,101100.0,26.1091,26.1566,26.1012,26.1487,101100.0
2010-04-05 12:30:00,33.03,33.05,33.0,33.02,47100.0,26.1487,26.1646,26.125,26.1408,47100.0
2010-04-05 12:40:00,33.02,33.04,33.0,33.01,41200.0,26.1408,26.1566,26.125,26.1329,41200.0
2010-04-05 12:50:00,33.01,33.02,32.97,32.99,45200.0,26.1329,26.1408,26.1012,26.1171,45200.0
2010-04-05 13:00:00,32.99,33.03,32.98,33.0,73100.0,26.1171,26.1487,26.1091,26.125,73100.0
2010-04-05 13:10:00,33.01,33.05,32.99,33.02,134000.0,26.1329,26.1646,26.1171,26.1408,134000.0
2010-04-05 13:20:00,33.02,33.05,32.99,32.99,191300.0,26.1408,26.1646,26.1171,26.1171,191300.0
2010-04-05 13:30:00,32.99,33.05,32.95,32.96,259100.0,26.1171,26.1646,26.0854,26.0933,259100.0
2010-04-05 13:40:00,32.97,32.98,32.91,32.92,110100.0,26.1012,26.1091,26.0537,26.0616,110100.0
2010-04-05 13:50:00,32.91,32.97,32.9,32.94,187800.0,26.0537,26.1012,26.0458,26.0775,187800.0
2010-04-05 14:00:00,32.94,32.95,32.86,32.89,268100.0,26.0775,26.0854,26.0141,26.0379,268100.0
2010-04-05 14:10:00,32.89,32.95,32.85,32.9,148800.0,26.0379,26.0854,26.0062,26.0458,148800.0
2010-04-05 14:20:00,32.89,32.9,32.84,32.9,68100.0,26.0379,26.0458,25.9983,26.0458,68100.0
2010-04-05 14:30:00,32.89,32.94,32.89,32.92,81900.0,26.0379,26.0775,26.0379,26.0616,81900.0
2010-04-05 14:40:00,32.91,32.99,32.91,32.99,122500.0,26.0537,26.1171,26.0537,26.1171,122500.0
2010-04-05 14:50:00,32.99,33.05,32.98,33.02,328300.0,26.1171,26.1646,26.1091,26.1408,328300.0
2010-04-05 15:00:00,33.03,33.11,33.02,33.05,380200.0,26.1487,26.2121,26.1408,26.1646,380200.0
2010-04-05 15:10:00,33.05,33.12,33.04,33.07,167200.0,26.1646,26.22,26.1566,26.1804,167200.0
2010-04-05 15:20:00,33.06,33.09,33.05,33.05,110700.0,26.1725,26.1962,26.1646,26.1646,110700.0
2010-04-05 15:30:00,33.06,33.11,33.05,33.06,301300.0,26.1725,26.2121,26.1646,26.1725,301300.0
2010-04-05 15:40:00,33.06,33.12,33.04,33.11,277800.0,26.1725,26.22,26.1566,26.2121,277800.0
2010-04-05 15:50:00,33.1,33.14,33.05,33.13,518100.0,26.2041,26.2358,26.1646,26.2279,518100.0
2010-04-06 09:30:00,33.27,33.85,33.25,33.71,686700.0,26.3387,26.7979,26.3229,26.6871,686700.0
2010-04-06 09:40:00,33.71,33.77,33.63,33.69,400200.0,26.6871,26.7346,26.6237,26.6712,400200.0
2010-04-06 09:50:00,33.69,33.71,33.54,33.65,511200.0,26.6712,26.6871,26.5525,26.6396,511200.0
2010-04-06 10:00:00,33.64,33.69,33.54,33.63,282700.0,26.6316,26.6712,26.5525,26.6237,282700.0
2010-04-06 10:10:00,33.63,33.65,33.51,33.58,224000.0,26.6237,26.6396,26.5287,26.5841,224000.0
2010-04-06 10:20:00,33.58,33.71,33.58,33.7,278600.0,26.5841,26.6871,26.5841,26.6791,278600.0
2010-04-06 10:30:00,33.69,33.76,33.68,33.69,212800.0,26.6712,26.7266,26.6633,26.6712,212800.0
2010-04-06 10:40:00,33.69,33.75,33.63,33.7,175300.0,26.6712,26.7187,26.6237,26.6791,175300.0
2010-04-06 10:50:00,33.7,33.8,33.7,33.8,415300.0,26.6791,26.7583,26.6791,26.7583,415300.0
2010-04-06 11:00:00,33.8,33.83,33.74,33.77,340000.0,26.7583,26.7821,26.7108,26.7346,340000.0
2010-04-06 11:10:00,33.78,33.82,33.75,33.81,159400.0,26.7425,26.7741,26.7187,26.7662,159400.0
2010-04-06 11:20:00,33.81,34.0,33.81,33.99,401800.0,26.7662,26.9166,26.7662,26.9087,401800.0
2010-04-06 11:30:00,33.99,33.99,33.83,33.83,198200.0,26.9087,26.9087,26.7821,26.7821,198200.0
2010-04-06 11:40:00,33.83,33.83,33.67,33.67,94100.0,26.7821,26.7821,26.6554,26.6554,94100.0
2010-04-06 11:50:00,33.67,33.68,33.55,33.56,252300.0,26.6554,26.6633,26.5604,26.5683,252300.0
2010-04-06 12:00:00,33.56,33.58,33.52,33.53,205800.0,26.5683,26.5841,26.5366,26.5446,205800.0
2010-04-06 12:10:00,33.54,33.57,33.52,33.56,98500.0,26.5525,26.5762,26.5366,26.5683,98500.0
2010-04-06 12:20:00,33.57,33.66,33.57,33.66,123700.0,26.5762,26.6475,26.5762,26.6475,123700.0
2010-04-06 12:30:00,33.66,33.67,33.58,33.64,84400.0,26.6475,26.6554,26.5841,26.6316,84400.0
2010-04-06 12:40:00,33.63,33.66,33.59,33.61,90600.0,26.6237,26.6475,26.5921,26.6079,90600.0
2010-04-06 12:50:00,33.6,33.67,33.6,33.64,101400.0,26.6,26.6554,26.6,26.6316,101400.0
2010-04-06 13:00:00,33.64,33.67,33.57,33.63,87400.0,26.6316,26.6554,26.5762,26.6237,87400.0
2010-04-06 13:10:00,33.63,33.64,33.59,33.6,52900.0,26.6237,26.6316,26.5921,26.6,52900.0
2010-04-06 13:20:00,33.61,33.62,33.58,33.58,115100.0,26.6079,26.6158,26.5841,26.5841,115100.0
2010-04-06 13:30:00,33.58,33.6,33.57,33.59,95300.0,26.5841,26.6,26.5762,26.5921,95300.0
2010-04-06 13:40:00,33.59,33.6,33.56,33.56,65600.0,26.5921,26.6,26.5683,26.5683,65600.0
2010-04-06 13:50:00,33.56,33.56,33.5,33.51,89400.0,26.5683,26.5683,26.5208,26.5287,89400.0
2010-04-06 14:00:00,33.51,33.57,33.49,33.53,131000.0,26.5287,26.5762,26.5129,26.5446,131000.0
2010-04-06 14:10:00,33.53,33.58,33.52,33.55,226000.0,26.5446,26.5841,26.5366,26.5604,226000.0
2010-04-06 14:20:00,33.55,33.56,33.49,33.51,144000.0,26.5604,26.5683,26.5129,26.5287,144000.0
2010-04-06 14:30:00,33.51,33.56,33.49,33.56,243300.0,26.5287,26.5683,26.5129,26.5683,243300.0
2010-04-06 14:40:00,33.56,33.57,33.52,33.56,67100.0,26.5683,26.5762,26.5366,26.5683,67100.0
2010-04-06 14:50:00,33.56,33.57,33.5,33.52,255500.0,26.5683,26.5762,26.5208,26.5366,255500.0
2010-04-06 15:00:00,33.52,33.63,33.49,33.49,218700.0,26.5366,26.6237,26.5129,26.5129,218700.0
2010-04-06 15:10:00,33.49,33.51,33.48,33.49,100000.0,26.5129,26.5287,26.505,26.5129,100000.0
2010-04-06 15:20:00,33.49,33.54,33.42,33.43,169500.0,26.5129,26.5525,26.4575,26.4654,169500.0
2010-04-06 15:30:00,33.44,33.47,33.43,33.43,279500.0,26.4733,26.4971,26.4654,26.4654,279500.0
2010-04-06 15:40:00,33.44,33.48,33.4,33.42,449600.0,26.4733,26.505,26.4416,26.4575,449600.0
2010-04-06 15:50:00,33.41,33.44,33.36,33.41,721500.0,26.4496,26.4733,26.41,26.4496,721500.0
2010-04-07 09:30:00,33.53,33.53,33.12,33.25,307300.0,26.5446,26.5446,26.22,26.3229,307300.0
2010-04-07 09:40:00,33.24,33.41,33.24,33.31,399400.0,26.315,26.4496,26.315,26.3704,399400.0
2010-04-07 09:50:00,33.3,33.31,33.19,33.2,260100.0,26.3625,26.3704,26.2754,26.2833,260100.0
2010-04-07 10:00:00,33.2,33.2,33.06,33.09,332600.0,26.2833,26.2833,26.1725,26.1962,332600.0
2010-04-07 10:10:00,33.09,33.11,32.97,32.99,305700.0,26.1962,26.2121,26.1012,26.1171,305700.0
2010-04-07 10:20:00,32.99,33.21,32.99,33.2,193100.0,26.1171,26.2912,26.1171,26.2833,193100.0
2010-04-07 10:30:00,33.2,33.23,33.16,33.21,148500.0,26.2833,26.3071,26.2516,26.2912,148500.0
2010-04-07 10:40:00,33.21,33.24,33.15,33.15,301900.0,26.2912,26.315,26.2437,26.2437,301900.0
2010-04-07 10:50:00,33.16,33.18,33.13,33.14,137700.0,26.2516,26.2675,26.2279,26.2358,137700.0
2010-04-07 11:00:00,33.15,33.15,32.99,33.01,280600.0,26.2437,26.2437,26.1171,26.1329,280600.0
2010-04-07 11:10:00,33.0,33.03,32.99,33.0,204200.0,26.125,26.1487,26.1171,26.125,204200.0
2010-04-07 11:20:00,33.0,33.03,32.94,33.02,184500.0,26.125,26.1487,26.0775,26.1408,184500.0
2010-04-07 11:30:00,33.03,33.12,33.01,33.12,80800.0,26.1487,26.22,26.1329,26.22,80800.0
2010-04-07 11:40:00,33.12,33.18,33.09,33.13,114100.0,26.22,26.2675,26.1962,26.2279,114100.0
2010-04-07 11:50:00,33.13,33.19,33.1,33.13,139000.0,26.2279,26.2754,26.2041,26.2279,139000.0
2010-04-07 12:00:00,33.13,33.16,33.1,33.15,101000.0,26.2279,26.2516,26.2041,26.2437,101000.0
2010-04-07 12:10:00,33.16,33.17,33.08,33.08,180700.0,26.2516,26.2596,26.1883,26.1883,180700.0
2010-04-07 12:20:00,33.08,33.12,33.06,33.06,80000.0,26.1883,26.22,26.1725,26.1725,80000.0
2010-04-07 12:30:00,33.06,33.1,33.04,33.07,107200.0,26.1725,26.2041,26.1566,26.1804,107200.0
2010-04-07 12:40:00,33.07,33.08,32.91,32.91,172900.0,26.1804,26.1883,26.0537,26.0537,172900.0
2010-04-07 12:50:00,32.91,32.97,32.88,32.92,117100.0,26.0537,26.1012,26.03,26.0616,117100.0
2010-04-07 13:00:00,32.92,33.06,32.92,33.05,196100.0,26.0616,26.1725,26.0616,26.1646,196100.0
2010-04-07 13:10:00,33.05,33.1,33.05,33.1,80400.0,26.1646,26.2041,26.1646,26.2041,80400.0
2010-04-07 13:20:00,33.1,33.13,33.07,33.11,158600.0,26.2041,26.2279,26.1804,26.2121,158600.0
2010-04-07 13:30:00,33.12,33.12,33.08,33.1,36200.0,26.22,26.22,26.1883,26.2041,36200.0
2010-04-07 13:40:00,33.11,33.14,33.06,33.1,61800.0,26.2121,26.2358,26.1725,26.2041,61800.0
2010-04-07 13:50:00,33.1,33.15,33.08,33.09,119300.0,26.2041,26.2437,26.1883,26.1962,119300.0
2010-04-07 14:00:00,33.1,33.1,33.03,33.09,67000.0,26.2041,26.2041,26.1487,26.1962,67000.0
2010-04-07 14:10:00,33.09,33.1,33.03,33.04,182200.0,26.1962,26.2041,26.1487,26.1566,182200.0
2010-04-07 14:20:00,33.04,33.06,32.98,33.0,127300.0,26.1566,26.1725,26.1091,26.125,127300.0
2010-04-07 14:30:00,33.01,33.01,32.93,32.96,151100.0,26.1329,26.1329,26.0696,26.0933,151100.0
2010-04-07 14:40:00,32.95,32.96,32.89,32.9,185300.0,26.0854,26.0933,26.0379,26.0458,185300.0
2010-04-07 14:50:00,32.9,32.94,32.87,32.92,170900.0,26.0458,26.0775,26.0221,26.0616,170900.0
2010-04-07 15:00:00,32.92,32.92,32.78,32.79,303600.0,26.0616,26.0616,25.9508,25.9587,303600.0
2010-04-07 15:10:00,32.79,32.79,32.74,32.76,275400.0,25.9587,25.9587,25.9191,25.935,275400.0
2010-04-07 15:20:00,32.76,32.82,32.75,32.78,168300.0,25.935,25.9825,25.9271,25.9508,168300.0
2010-04-07 15:30:00,32.79,32.87,32.79,32.87,283600.0,25.9587,26.0221,25.9587,26.0221,283600.0
2010-04-07 15:40:00,32.87,32.92,32.83,32.89,474500.0,26.0221,26.0616,25.9904,26.0379,474500.0
2010-04-07 15:50:00,32.9,32.94,32.89,32.93,570900.0,26.0458,26.0775,26.0379,26.0696,570900.0
2010-04-08 09:30:00,32.84,32.96,32.26,32.29,537100.0,25.9983,26.0933,25.5391,25.5629,537100.0
2010-04-08 09:40:00,32.32,32.35,32.2,32.21,401000.0,25.5866,25.6104,25.4916,25.4996,401000.0
2010-04-08 09:50:00,32.22,32.4,32.2,32.39,975800.0,25.5075,25.65,25.4916,25.6421,975800.0
2010-04-08 10:00:00,32.39,32.47,32.31,32.33,506300.0,25.6421,25.7054,25.5787,25.5946,506300.0
2010-04-08 10:10:00,32.33,32.36,32.26,32.35,363900.0,25.5946,25.6183,25.5391,25.6104,363900.0
2010-04-08 10:20:00,32.36,32.47,32.27,32.47,365800.0,25.6183,25.7054,25.5471,25.7054,365800.0
2010-04-08 10:30:00,32.47,32.5,32.43,32.45,150200.0,25.7054,25.7291,25.6737,25.6896,150200.0
2010-04-08 10:40:00,32.44,32.55,32.44,32.54,348100.0,25.6816,25.7687,25.6816,25.7608,348100.0
2010-04-08 10:50:00,32.55,32.55,32.35,32.35,418800.0,25.7687,25.7687,25.6104,25.6104,418800.0
2010-04-08 11:00:00,32.35,32.58,32.35,32.58,259700.0,25.6104,25.7925,25.6104,25.7925,259700.0
2010-04-08 11:10:00,32.57,32.6,32.48,32.5,395500.0,25.7846,25.8083,25.7133,25.7291,395500.0
2010-04-08 11:20:00,32.5,32.6,32.5,32.56,164800.0,25.7291,25.8083,25.7291,25.7766,164800.0
2010-04-08 11:30:00,32.56,32.56,32.46,32.46,96300.0,25.7766,25.7766,25.6975,25.6975,96300.0
2010-04-08 11:40:00,32.47,32.48,32.41,32.48,191600.0,25.7054,25.7133,25.6579,25.7133,191600.0
2010-04-08 11:50:00,32.48,32.48,32.39,32.45,229300.0,25.7133,25.7133,25.6421,25.6896,229300.0
2010-04-08 12:00:00,32.44,32.6,32.44,32.51,1216300.0,25.6816,25.8083,25.6816,25.7371,1216300.0
2010-04-08 12:10:00,32.51,32.6,32.46,32.6,106200.0,25.7371,25.8083,25.6975,25.8083,106200.0
2010-04-08 12:20:00,32.59,32.61,32.53,32.54,186700.0,25.8004,25.8162,25.7529,25.7608,186700.0
2010-04-08 12:30:00,32.53,32.57,32.5,32.54,79200.0,25.7529,25.7846,25.7291,25.7608,79200.0
2010-04-08 12:40:00,32.54,32.57,32.51,32.56,88200.0,25.7608,25.7846,25.7371,25.7766,88200.0
2010-04-08 12:50:00,32.56,32.65,32.54,32.65,106600.0,25.7766,25.8479,25.7608,25.8479,106600.0
2010-04-08 13:00:00,32.65,32.67,32.59,32.65,98900.0,25.8479,25.8637,25.8004,25.8479,98900.0
2010-04-08 13:10:00,32.65,32.67,32.63,32.63,55000.0,25.8479,25.8637,25.8321,25.8321,55000.0
2010-04-08 13:20:00,32.64,32.69,32.63,32.69,95600.0,25.84,25.8796,25.8321,25.8796,95600.0
2010-04-08 13:30:00,32.69,32.82,32.67,32.78,303600.0,25.8796,25.9825,25.8637,25.9508,303600.0
2010-04-08 13:40:00,32.77,32.79,32.75,32.75,67100.0,25.9429,25.9587,25.9271,25.9271,67100.0
2010-04-08 13:50:00,32.76,32.77,32.73,32.73,56100.0,25.935,25.9429,25.9112,25.9112,56100.0
2010-04-08 14:00:00,32.73,32.78,32.7,32.76,135600.0,25.9112,25.9508,25.8875,25.935,135600.0
2010-04-08 14:10:00,32.75,32.76,32.71,32.71,137800.0,25.9271,25.935,25.8954,25.8954,137800.0
2010-04-08 14:20:00,32.72,32.76,32.67,32.75,115500.0,25.9033,25.935,25.8637,25.9271,115500.0
2010-04-08 14:30:00,32.76,32.77,32.66,32.68,104000.0,25.935,25.9429,25.8558,25.8716,104000.0
2010-04-08 14:40:00,32.68,32.75,32.67,32.73,82800.0,25.8716,25.9271,25.8637,25.9112,82800.0
2010-04-08 14:50:00,32.73,32.74,32.7,32.71,52100.0,25.9112,25.9191,25.8875,25.8954,52100.0
2010-04-08 15:00:00,32.7,32.73,32.69,32.7,122100.0,25.8875,25.9112,25.8796,25.8875,122100.0
2010-04-08 15:10:00,32.69,32.73,32.69,32.7,198300.0,25.8796,25.9112,25.8796,25.8875,198300.0
2010-04-08 15:20:00,32.71,32.77,32.68,32.68,232900.0,25.8954,25.9429,25.8716,25.8716,232900.0
2010-04-08 15:30:00,32.68,32.73,32.67,32.7,256600.0,25.8716,25.9112,25.8637,25.8875,256600.0
2010-04-08 15:40:00,32.7,32.73,32.68,32.68,264500.0,25.8875,25.9112,25.8716,25.8716,264500.0
2010-04-08 15:50:00,32.68,32.69,32.62,32.63,775700.0,25.8716,25.8796,25.8241,25.8321,775700.0
2010-04-09 09:30:00,32.66,32.71,32.42,32.56,272400.0,25.8558,25.8954,25.6658,25.7766,272400.0
2010-04-09 09:40:00,32.56,32.6,32.37,32.41,329000.0,25.7766,25.8083,25.6262,25.6579,329000.0
2010-04-09 09:50:00,32.41,32.51,32.38,32.44,296900.0,25.6579,25.7371,25.6341,25.6816,296900.0
2010-04-09 10:00:00,32.44,32.51,32.4,32.46,126300.0,25.6816,25.7371,25.65,25.6975,126300.0
2010-04-09 10:10:00,32.46,32.46,32.33,32.35,192700.0,25.6975,25.6975,25.5946,25.6104,192700.0
2010-04-09 10:20:00,32.35,32.37,32.2,32.29,400900.0,25.6104,25.6262,25.4916,25.5629,400900.0
2010-04-09 10:30:00,32.27,32.35,32.23,32.24,250300.0,25.5471,25.6104,25.5154,25.5233,250300.0
2010-04-09 10:40:00,32.24,32.28,32.16,32.19,329500.0,25.5233,25.555,25.46,25.4837,329500.0
2010-04-09 10:50:00,32.18,32.3,32.18,32.2,300800.0,25.4758,25.5708,25.4758,25.4916,300800.0
2010-04-09 11:00:00,32.2,32.21,32.02,32.02,322900.0,25.4916,25.4996,25.3491,25.3491,322900.0
2010-04-09 11:10:00,32.02,32.08,32.01,32.04,250500.0,25.3491,25.3966,25.3412,25.365,250500.0
2010-04-09 11:20:00,32.03,32.17,32.02,32.13,229300.0,25.3571,25.4679,25.3491,25.4362,229300.0
2010-04-09 11:30:00,32.13,32.22,32.1,32.2,297500.0,25.4362,25.5075,25.4125,25.4916,297500.0
2010-04-09 11:40:00,32.19,32.22,32.14,32.19,188500.0,25.4837,25.5075,25.4441,25.4837,188500.0
2010-04-09 11:50:00,32.19,32.2,32.05,32.05,159300.0,25.4837,25.4916,25.3729,25.3729,159300.0
2010-04-09 12:00:00,32.05,32.06,31.98,31.99,358900.0,25.3729,25.3808,25.3175,25.3254,358900.0
2010-04-09 12:10:00,31.99,31.99,31.81,31.81,581300.0,25.3254,25.3254,25.1829,25.1829,581300.0
2010-04-09 12:20:00,31.82,31.92,31.79,31.8,369400.0,25.1908,25.27,25.1671,25.175,369400.0
2010-04-09 12:30:00,31.79,31.88,31.79,31.88,290300.0,25.1671,25.2383,25.1671,25.2383,290300.0
2010-04-09 12:40:00,31.88,31.89,31.83,31.84,160400.0,25.2383,25.2462,25.1987,25.2066,160400.0
2010-04-09 12:50:00,31.83,31.85,31.64,31.64,416900.0,25.1987,25.2146,25.0483,25.0483,416900.0
2010-04-09 13:00:00,31.64,31.73,31.61,31.7,334200.0,25.0483,25.1196,25.0246,25.0958,334200.0
2010-04-09 13:10:00,31.72,31.74,31.67,31.7,235200.0,25.1116,25.1275,25.0721,25.0958,235200.0
2010-04-09 13:20:00,31.71,31.8,31.71,31.77,172100.0,25.1037,25.175,25.1037,25.1512,172100.0
2010-04-09 13:30:00,31.77,31.78,31.72,31.74,176900.0,25.1512,25.1591,25.1116,25.1275,176900.0
2010-04-09 13:40:00,31.74,31.79,31.69,31.78,237300.0,25.1275,25.1671,25.0879,25.1591,237300.0
2010-04-09 13:50:00,31.78,31.92,31.78,31.89,306500.0,25.1591,25.27,25.1591,25.2462,306500.0
2010-04-09 14:00:00,31.88,31.89,31.8,31.84,187300.0,25.2383,25.2462,25.175,25.2066,187300.0
2010-04-09 14:10:00,31.85,31.88,31.81,31.82,203900.0,25.2146,25.2383,25.1829,25.1908,203900.0
2010-04-09 14:20:00,31.82,31.95,31.82,31.93,366800.0,25.1908,25.2937,25.1908,25.2779,366800.0
2010-04-09 14:30:00,31.93,31.96,31.88,31.96,133100.0,25.2779,25.3016,25.2383,25.3016,133100.0
2010-04-09 14:40:00,31.95,32.07,31.93,32.06,356600.0,25.2937,25.3887,25.2779,25.3808,356600.0
2010-04-09 14:50:00,32.06,32.08,31.97,31.99,226800.0,25.3808,25.3966,25.3096,25.3254,226800.0
2010-04-09 15:00:00,31.99,32.03,31.93,31.93,279100.0,25.3254,25.3571,25.2779,25.2779,279100.0
2010-04-09 15:10:00,31.93,32.01,31.92,32.0,215500.0,25.2779,25.3412,25.27,25.3333,215500.0
2010-04-09 15:20:00,32.0,32.03,31.97,32.03,333800.0,25.3333,25.3571,25.3096,25.3571,333800.0
2010-04-09 15:30:00,32.03,32.1,32.02,32.1,442400.0,25.3571,25.4125,25.3491,25.4125,442400.0
2010-04-09 15:40:00,32.1,32.17,32.09,32.17,492400.0,25.4125,25.4679,25.4046,25.4679,492400.0
2010-04-09 15:50:00,32.16,32.3,32.0,32.26,1353100.0,25.46,25.5708,25.3333,25.5391,1353100.0
2010-04-12 09:30:00,32.18,32.38,32.13,32.25,521700.0,25.4758,25.6341,25.4362,25.5312,521700.0
2010-04-12 09:40:00,32.25,32.27,32.19,32.25,275900.0,25.5312,25.5471,25.4837,25.5312,275900.0
2010-04-12 09:50:00,32.25,32.25,32.15,32.17,224700.0,25.5312,25.5312,25.4521,25.4679,224700.0
2010-04-12 10:00:00,32.16,32.2,32.15,32.19,226900.0,25.46,25.4916,25.4521,25.4837,226900.0
2010-04-12 10:10:00,32.19,32.2,32.01,32.07,277200.0,25.4837,25.4916,25.3412,25.3887,277200.0
2010-04-12 10:20:00,32.08,32.13,32.05,32.12,177200.0,25.3966,25.4362,25.3729,25.4283,177200.0
2010-04-12 10:30:00,32.13,32.14,32.08,32.11,178300.0,25.4362,25.4441,25.3966,25.4204,178300.0
2010-04-12 10:40:00,32.12,32.23,32.12,32.2,189000.0,25.4283,25.5154,25.4283,25.4916,189000.0
2010-04-12 10:50:00,32.2,32.22,32.15,32.16,140700.0,25.4916,25.5075,25.4521,25.46,140700.0
2010-04-12 11:00:00,32.16,32.2,32.14,32.2,184000.0,25.46,25.4916,25.4441,25.4916,184000.0
2010-04-12 11:10:00,32.2,32.22,32.17,32.2,195400.0,25.4916,25.5075,25.4679,25.4916,195400.0
2010-04-12 11:20:00,32.21,32.22,32.07,32.07,183200.0,25.4996,25.5075,25.3887,25.3887,183200.0
2010-04-12 11:30:00,32.07,32.18,32.07,32.16,165300.0,25.3887,25.4758,25.3887,25.46,165300.0
2010-04-12 11:40:00,32.16,32.16,32.09,32.1,140600.0,25.46,25.46,25.4046,25.4125,140600.0
2010-04-12 11:50:00,32.11,32.15,32.09,32.1,111900.0,25.4204,25.4521,25.4046,25.4125,111900.0
2010-04-12 12:00:00,32.1,32.16,32.09,32.1,168400.0,25.4125,25.46,25.4046,25.4125,168400.0
2010-04-12 12:10:00,32.11,32.15,32.1,32.11,111500.0,25.4204,25.4521,25.4125,25.4204,111500.0
2010-04-12 12:20:00,32.1,32.15,32.1,32.15,188000.0,25.4125,25.4521,25.4125,25.4521,188000.0
2010-04-12 12:30:00,32.15,32.15,32.1,32.1,130600.0,25.4521,25.4521,25.4125,25.4125,130600.0
2010-04-12 12:40:00,32.1,32.12,32.08,32.1,95000.0,25.4125,25.4283,25.3966,25.4125,95000.0
2010-04-12 12:50:00,32.09,32.12,32.06,32.06,121700.0,25.4046,25.4283,25.3808,25.3808,121700.0
2010-04-12 13:00:00,32.07,32.15,32.06,32.15,102200.0,25.3887,25.4521,25.3808,25.4521,102200.0
2010-04-12 13:10:00,32.15,32.15,32.13,32.15,115200.0,25.4521,25.4521,25.4362,25.4521,115200.0
2010-04-12 13:20:00,32.14,32.18,32.14,32.15,131500.0,25.4441,25.4758,25.4441,25.4521,131500.0
2010-04-12 13:30:00,32.15,32.17,32.13,32.15,189500.0,25.4521,25.4679,25.4362,25.4521,189500.0
2010-04-12 13:40:00,32.15,32.21,32.15,32.2,193700.0,25.4521,25.4996,25.4521,25.4916,193700.0
2010-04-12 13:50:00,32.21,32.24,32.19,32.19,172600.0,25.4996,25.5233,25.4837,25.4837,172600.0
2010-04-12 14:00:00,32.19,32.2,32.15,32.19,144700.0,25.4837,25.4916,25.4521,25.4837,144700.0
2010-04-12 14:10:00,32.19,32.23,32.18,32.2,128500.0,25.4837,25.5154,25.4758,25.4916,128500.0
2010-04-12 14:20:00,32.2,32.23,32.19,32.22,139200.0,25.4916,25.5154,25.4837,25.5075,139200.0
2010-04-12 14:30:00,32.22,32.23,32.2,32.21,115000.0,25.5075,25.5154,25.4916,25.4996,115000.0
2010-04-12 14:40:00,32.21,32.23,32.18,32.23,181300.0,25.4996,25.5154,25.4758,25.5154,181300.0
2010-04-12 14:50:00,32.23,32.27,32.21,32.23,275800.0,25.5154,25.5471,25.4996,25.5154,275800.0
2010-04-12 15:00:00,32.23,32.28,32.22,32.26,176800.0,25.5154,25.555,25.5075,25.5391,176800.0
2010-04-12 15:10:00,32.26,32.27,32.19,32.2,196400.0,25.5391,25.5471,25.4837,25.4916,196400.0
2010-04-12 15:20:00,32.2,32.22,32.15,32.2,346900.0,25.4916,25.5075,25.4521,25.4916,346900.0
2010-04-12 15:30:00,32.19,32.3,32.19,32.29,448500.0,25.4837,25.5708,25.4837,25.5629,448500.0
2010-04-12 15:40:00,32.29,32.3,32.24,32.25,332300.0,25.5629,25.5708,25.5233,25.5312,332300.0
2010-04-12 15:50:00,32.25,32.26,32.22,32.24,579000.0,25.5312,25.5391,25.5075,25.5233,579000.0
2010-04-13 09:30:00,32.44,32.68,32.31,32.5,751100.0,25.6816,25.8716,25.5787,25.7291,751100.0
2010-04-13 09:40:00,32.5,32.51,32.13,32.21,557500.0,25.7291,25.7371,25.4362,25.4996,557500.0
2010-04-13 09:50:00,32.21,32.33,32.16,32.21,300200.0,25.4996,25.5946,25.46,25.4996,300200.0
2010-04-13 10:00:00,32.2,32.23,32.11,32.21,221700.0,25.4916,25.5154,25.4204,25.4996,221700.0
2010-04-13 10:10:00,32.22,32.23,31.91,31.96,448300.0,25.5075,25.5154,25.2621,25.3016,448300.0
2010-04-13 10:20:00,31.96,31.97,31.83,31.85,900400.0,25.3016,25.3096,25.1987,25.2146,900400.0
2010-04-13 10:30:00,31.86,32.05,31.84,32.04,572100.0,25.2225,25.3729,25.2066,25.365,572100.0
2010-04-13 10:40:00,32.03,32.14,32.02,32.07,233800.0,25.3571,25.4441,25.3491,25.3887,233800.0
2010-04-13 10:50:00,32.08,32.17,32.05,32.05,182400.0,25.3966,25.4679,25.3729,25.3729,182400.0
2010-04-13 11:00:00,32.05,32.21,32.05,32.21,187800.0,25.3729,25.4996,25.3729,25.4996,187800.0
2010-04-13 11:10:00,32.2,32.24,32.12,32.23,181600.0,25.4916,25.5233,25.4283,25.5154,181600.0
2010-04-13 11:20:00,32.23,32.29,32.15,32.21,205700.0,25.5154,25.5629,25.4521,25.4996,205700.0
2010-04-13 11:30:00,32.21,32.22,32.12,32.14,101300.0,25.4996,25.5075,25.4283,25.4441,101300.0
2010-04-13 11:40:00,32.13,32.16,32.1,32.11,114800.0,25.4362,25.46,25.4125,25.4204,114800.0
2010-04-13 11:50:00,32.1,32.12,32.08,32.08,111500.0,25.4125,25.4283,25.3966,25.3966,111500.0
2010-04-13 12:00:00,32.09,32.18,32.07,32.1,538500.0,25.4046,25.4758,25.3887,25.4125,538500.0
2010-04-13 12:10:00,32.1,32.18,32.07,32.18,125600.0,25.4125,25.4758,25.3887,25.4758,125600.0
2010-04-13 12:20:00,32.18,32.19,32.1,32.12,190700.0,25.4758,25.4837,25.4125,25.4283,190700.0
2010-04-13 12:30:00,32.12,32.13,32.08,32.1,140600.0,25.4283,25.4362,25.3966,25.4125,140600.0
2010-04-13 12:40:00,32.1,32.1,32.06,32.08,73200.0,25.4125,25.4125,25.3808,25.3966,73200.0
2010-04-13 12:50:00,32.08,32.11,32.05,32.08,140800.0,25.3966,25.4204,25.3729,25.3966,140800.0
2010-04-13 13:00:00,32.08,32.11,32.05,32.06,278900.0,25.3966,25.4204,25.3729,25.3808,278900.0
2010-04-13 13:10:00,32.06,32.1,31.99,32.01,129600.0,25.3808,25.4125,25.3254,25.3412,129600.0
2010-04-13 13:20:00,32.01,32.09,32.0,32.05,102200.0,25.3412,25.4046,25.3333,25.3729,102200.0
2010-04-13 13:30:00,32.05,32.11,32.03,32.11,112300.0,25.3729,25.4204,25.3571,25.4204,112300.0
2010-04-13 13:40:00,32.11,32.18,32.1,32.14,404900.0,25.4204,25.4758,25.4125,25.4441,404900.0
2010-04-13 13:50:00,32.13,32.19,32.12,32.16,480800.0,25.4362,25.4837,25.4283,25.46,480800.0
2010-04-13 14:00:00,32.16,32.16,32.08,32.1,276800.0,25.46,25.46,25.3966,25.4125,276800.0
2010-04-13 14:10:00,32.1,32.1,32.06,32.07,108500.0,25.4125,25.4125,25.3808,25.3887,108500.0
2010-04-13 14:20:00,32.08,32.1,32.05,32.05,110000.0,25.3966,25.4125,25.3729,25.3729,110000.0
2010-04-13 14:30:00,32.05,32.09,32.04,32.07,152700.0,25.3729,25.4046,25.365,25.3887,152700.0
2010-04-13 14:40:00,32.08,32.08,32.05,32.05,124400.0,25.3966,25.3966,25.3729,25.3729,124400.0
2010-04-13 14:50:00,32.05,32.09,32.03,32.08,148400.0,25.3729,25.4046,25.3571,25.3966,148400.0
2010-04-13 15:00:00,32.09,32.1,32.06,32.1,116500.0,25.4046,25.4125,25.3808,25.4125,116500.0
2010-04-13 15:10:00,32.1,32.16,32.07,32.15,231200.0,25.4125,25.46,25.3887,25.4521,231200.0
2010-04-13 15:20:00,32.16,32.21,32.13,32.15,327000.0,25.46,25.4996,25.4362,25.4521,327000.0
2010-04-13 15:30:00,32.15,32.19,32.12,32.19,209000.0,25.4521,25.4837,25.4283,25.4837,209000.0
2010-04-13 15:40:00,32.19,32.2,32.15,32.17,294800.0,25.4837,25.4916,25.4521,25.4679,294800.0
2010-04-13 15:50:00,32.17,32.19,32.14,32.15,672800.0,25.4679,25.4837,25.4441,25.4521,672800.0
2010-04-14 09:30:00,32.11,32.12,31.86,31.87,409900.0,25.4204,25.4283,25.2225,25.2304,409900.0
2010-04-14 09:40:00,31.87,31.87,31.61,31.71,467500.0,25.2304,25.2304,25.0246,25.1037,467500.0
2010-04-14 09:50:00,31.7,31.71,31.49,31.57,546600.0,25.0958,25.1037,24.9296,24.9929,546600.0
2010-04-14 10:00:00,31.57,31.63,31.4,31.41,648300.0,24.9929,25.0404,24.8583,24.8662,648300.0
2010-04-14 10:10:00,31.41,31.41,31.23,31.38,899300.0,24.8662,24.8662,24.7237,24.8425,899300.0
2010-04-14 10:20:00,31.37,31.42,31.24,31.34,527400.0,24.8346,24.8741,24.7316,24.8108,527400.0
2010-04-14 10:30:00,31.35,31.49,31.27,31.46,445100.0,24.8187,24.9296,24.7554,24.9058,445100.0
2010-04-14 10:40:00,31.47,31.51,31.4,31.42,668500.0,24.9137,24.9454,24.8583,24.8741,668500.0
2010-04-14 10:50:00,31.42,31.42,31.31,31.35,305500.0,24.8741,24.8741,24.7871,24.8187,305500.0
2010-04-14 11:00:00,31.35,31.4,31.31,31.38,340500.0,24.8187,24.8583,24.7871,24.8425,340500.0
2010-04-14 11:10:00,31.37,31.4,31.36,31.37,351600.0,24.8346,24.8583,24.8266,24.8346,351600.0
2010-04-14 11:20:00,31.37,31.4,31.34,31.39,422600.0,24.8346,24.8583,24.8108,24.8504,422600.0
2010-04-14 11:30:00,31.39,31.39,31.31,31.32,203800.0,24.8504,24.8504,24.7871,24.795,203800.0
2010-04-14 11:40:00,31.32,31.39,31.3,31.3,224400.0,24.795,24.8504,24.7791,24.7791,224400.0
2010-04-14 11:50:00,31.3,31.32,31.27,31.3,190600.0,24.7791,24.795,24.7554,24.7791,190600.0
2010-04-14 12:00:00,31.29,31.32,31.28,31.31,344000.0,24.7712,24.795,24.7633,24.7871,344000.0
2010-04-14 12:10:00,31.31,31.32,31.28,31.31,324700.0,24.7871,24.795,24.7633,24.7871,324700.0
2010-04-14 12:20:00,31.31,31.34,31.27,31.28,281400.0,24.7871,24.8108,24.7554,24.7633,281400.0
2010-04-14 12:30:00,31.29,31.33,31.25,31.33,197400.0,24.7712,24.8029,24.7396,24.8029,197400.0
2010-04-14 12:40:00,31.32,31.33,31.3,31.3,154200.0,24.795,24.8029,24.7791,24.7791,154200.0
2010-04-14 12:50:00,31.3,31.31,31.26,31.29,188200.0,24.7791,24.7871,24.7475,24.7712,188200.0
2010-04-14 13:00:00,31.29,31.33,31.26,31.27,170200.0,24.7712,24.8029,24.7475,24.7554,170200.0
2010-04-14 13:10:00,31.27,31.28,31.18,31.21,297100.0,24.7554,24.7633,24.6841,24.7079,297100.0
2010-04-14 13:20:00,31.21,31.32,31.2,31.32,222100.0,24.7079,24.795,24.7,24.795,222100.0
2010-04-14 13:30:00,31.32,31.34,31.23,31.25,524300.0,24.795,24.8108,24.7237,24.7396,524300.0
2010-04-14 13:40:00,31.25,31.25,31.12,31.13,328000.0,24.7396,24.7396,24.6366,24.6446,328000.0
2010-04-14 13:50:00,31.12,31.15,31.09,31.09,350700.0,24.6366,24.6604,24.6129,24.6129,350700.0
2010-04-14 14:00:00,31.1,31.16,31.09,31.1,333200.0,24.6208,24.6683,24.6129,24.6208,333200.0
2010-04-14 14:10:00,31.11,31.14,31.07,31.08,207100.0,24.6287,24.6525,24.5971,24.605,207100.0
2010-04-14 14:20:00,31.08,31.09,31.0,31.01,380800.0,24.605,24.6129,24.5416,24.5496,380800.0
2010-04-14 14:30:00,31.0,31.08,31.0,31.08,270700.0,24.5416,24.605,24.5416,24.605,270700.0
2010-04-14 14:40:00,31.07,31.12,31.05,31.08,309900.0,24.5971,24.6366,24.5812,24.605,309900.0
2010-04-14 14:50:00,31.08,31.09,31.03,31.03,357800.0,24.605,24.6129,24.5654,24.5654,357800.0
2010-04-14 15:00:00,31.03,31.05,30.94,31.01,707800.0,24.5654,24.5812,24.4941,24.5496,707800.0
2010-04-14 15:10:00,31.01,31.05,30.95,30.96,410700.0,24.5496,24.5812,24.5021,24.51,410700.0
2010-04-14 15:20:00,30.95,30.99,30.94,30.99,312200.0,24.5021,24.5337,24.4941,24.5337,312200.0
2010-04-14 15:30:00,30.98,31.01,30.95,31.01,545600.0,24.5258,24.5496,24.5021,24.5496,545600.0
2010-04-14 15:40:00,31.01,31.02,30.96,31.02,966100.0,24.5496,24.5575,24.51,24.5575,966100.0
2010-04-14 15:50:00,31.02,31.05,31.0,31.04,998500.0,24.5575,24.5812,24.5416,24.5733,998500.0
2010-04-15 09:30:00,31.07,31.3,31.0,31.12,768700.0,24.5971,24.7791,24.5416,24.6366,768700.0
2010-04-15 09:40:00,31.12,31.24,30.82,30.85,712200.0,24.6366,24.7316,24.3991,24.4229,712200.0
2010-04-15 09:50:00,30.85,30.86,30.59,30.62,891300.0,24.4229,24.4308,24.2171,24.2408,891300.0
2010-04-15 10:00:00,30.62,30.86,30.47,30.81,1073300.0,24.2408,24.4308,24.1221,24.3912,1073300.0
2010-04-15 10:10:00,30.81,30.88,30.59,30.66,1149800.0,24.3912,24.4466,24.2171,24.2725,1149800.0
2010-04-15 10:20:00,30.66,30.79,30.47,30.71,708700.0,24.2725,24.3754,24.1221,24.3121,708700.0
2010-04-15 10:30:00,30.7,30.71,30.49,30.5,540800.0,24.3041,24.3121,24.1379,24.1458,540800.0
2010-04-15 10:40:00,30.5,30.63,30.41,30.54,928100.0,24.1458,24.2487,24.0746,24.1775,928100.0
2010-04-15 10:50:00,30.54,30.65,30.47,30.5,601600.0,24.1775,24.2646,24.1221,24.1458,601600.0
2010-04-15 11:00:00,30.5,30.6,30.44,30.57,500000.0,24.1458,24.225,24.0983,24.2012,500000.0
2010-04-15 11:10:00,30.56,30.6,30.46,30.54,567500.0,24.1933,24.225,24.1142,24.1775,567500.0
2010-04-15 11:20:00,30.54,30.61,30.5,30.57,668300.0,24.1775,24.2329,24.1458,24.2012,668300.0
2010-04-15 11:30:00,30.57,30.6,30.5,30.51,415500.0,24.2012,24.225,24.1458,24.1537,415500.0
2010-04-15 11:40:00,30.51,30.56,30.47,30.49,560200.0,24.1537,24.1933,24.1221,24.1379,560200.0
2010-04-15 11:50:00,30.49,30.5,30.34,30.39,490000.0,24.1379,24.1458,24.0192,24.0587,490000.0
2010-04-15 12:00:00,30.39,30.4,30.18,30.18,628000.0,24.0587,24.0667,23.8925,23.8925,628000.0
2010-04-15 12:10:00,30.19,30.28,30.13,30.19,767100.0,23.9004,23.9717,23.8529,23.9004,767100.0
2010-04-15 12:20:00,30.18,30.28,30.14,30.2,770000.0,23.8925,23.9717,23.8608,23.9083,770000.0
2010-04-15 12:30:00,30.2,30.25,30.08,30.21,628800.0,23.9083,23.9479,23.8133,23.9162,628800.0
2010-04-15 12:40:00,30.2,30.23,30.09,30.22,682400.0,23.9083,23.9321,23.8212,23.9242,682400.0
2010-04-15 12:50:00,30.22,30.35,30.22,30.29,520600.0,23.9242,24.0271,23.9242,23.9796,520600.0
2010-04-15 13:00:00,30.29,30.3,30.19,30.27,376700.0,23.9796,23.9875,23.9004,23.9637,376700.0
2010-04-15 13:10:00,30.28,30.37,30.23,30.37,364500.0,23.9717,24.0429,23.9321,24.0429,364500.0
2010-04-15 13:20:00,30.37,30.51,30.33,30.47,477600.0,24.0429,24.1537,24.0112,24.1221,477600.0
2010-04-15 13:30:00,30.46,30.55,30.43,30.55,427800.0,24.1142,24.1854,24.0904,24.1854,427800.0
2010-04-15 13:40:00,30.55,30.55,30.46,30.51,282200.0,24.1854,24.1854,24.1142,24.1537,282200.0
2010-04-15 13:50:00,30.51,30.58,30.49,30.58,145400.0,24.1537,24.2092,24.1379,24.2092,145400.0
2010-04-15 14:00:00,30.58,30.67,30.55,30.65,583200.0,24.2092,24.2804,24.1854,24.2646,583200.0
2010-04-15 14:10:00,30.65,30.66,30.59,30.63,329000.0,24.2646,24.2725,24.2171,24.2487,329000.0
2010-04-15 14:20:00,30.63,30.66,30.55,30.63,388600.0,24.2487,24.2725,24.1854,24.2487,388600.0
2010-04-15 14:30:00,30.63,30.68,30.6,30.68,262000.0,24.2487,24.2883,24.225,24.2883,262000.0
2010-04-15 14:40:00,30.67,30.75,30.66,30.74,542800.0,24.2804,24.3437,24.2725,24.3358,542800.0
2010-04-15 14:50:00,30.74,30.8,30.67,30.78,500700.0,24.3358,24.3833,24.2804,24.3675,500700.0
2010-04-15 15:00:00,30.77,30.77,30.64,30.74,646300.0,24.3596,24.3596,24.2566,24.3358,646300.0
2010-04-15 15:10:00,30.74,30.81,30.7,30.74,980500.0,24.3358,24.3912,24.3041,24.3358,980500.0
2010-04-15 15:20:00,30.74,30.74,30.63,30.65,408500.0,24.3358,24.3358,24.2487,24.2646,408500.0
2010-04-15 15:30:00,30.64,30.69,30.59,30.63,581000.0,24.2566,24.2962,24.2171,24.2487,581000.0
2010-04-15 15:40:00,30.62,30.7,30.62,30.67,710100.0,24.2408,24.3041,24.2408,24.2804,710100.0
2010-04-15 15:50:00,30.68,30.73,30.62,30.62,1400800.0,24.2883,24.3279,24.2408,24.2408,1400800.0
2010-04-16 09:30:00,30.54,30.98,30.54,30.96,1546900.0,24.1775,24.5258,24.1775,24.51,1546900.0
2010-04-16 09:40:00,30.97,31.11,30.91,30.91,817400.0,24.5179,24.6287,24.4704,24.4704,817400.0
2010-04-16 09:50:00,30.91,30.94,30.72,30.72,520400.0,24.4704,24.4941,24.32,24.32,520400.0
2010-04-16 10:00:00,30.72,30.89,30.59,30.88,826100.0,24.32,24.4546,24.2171,24.4466,826100.0
2010-04-16 10:10:00,30.88,30.98,30.79,30.98,412000.0,24.4466,24.5258,24.3754,24.5258,412000.0
2010-04-16 10:20:00,30.98,31.01,30.88,30.89,353000.0,24.5258,24.5496,24.4466,24.4546,353000.0
2010-04-16 10:30:00,30.89,31.0,30.84,30.84,457300.0,24.4546,24.5416,24.415,24.415,457300.0
2010-04-16 10:40:00,30.84,30.9,30.67,30.67,496400.0,24.415,24.4625,24.2804,24.2804,496400.0
2010-04-16 10:50:00,30.68,30.71,30.57,30.63,425000.0,24.2883,24.3121,24.2012,24.2487,425000.0
2010-04-16 11:00:00,30.63,30.72,30.6,30.63,333900.0,24.2487,24.32,24.225,24.2487,333900.0
2010-04-16 11:10:00,30.63,30.7,30.55,30.65,307400.0,24.2487,24.3041,24.1854,24.2646,307400.0
2010-04-16 11:20:00,30.65,30.69,30.55,30.58,361100.0,24.2646,24.2962,24.1854,24.2092,361100.0
2010-04-16 11:30:00,30.57,30.6,30.49,30.54,308400.0,24.2012,24.225,24.1379,24.1775,308400.0
2010-04-16 11:40:00,30.53,30.6,30.47,30.52,214200.0,24.1696,24.225,24.1221,24.1617,214200.0
2010-04-16 11:50:00,30.52,30.6,30.47,30.52,279800.0,24.1617,24.225,24.1221,24.1617,279800.0
2010-04-16 12:00:00,30.51,30.6,30.44,30.54,310700.0,24.1537,24.225,24.0983,24.1775,310700.0
2010-04-16 12:10:00,30.54,30.57,30.5,30.53,129700.0,24.1775,24.2012,24.1458,24.1696,129700.0
2010-04-16 12:20:00,30.53,30.58,30.49,30.5,221400.0,24.1696,24.2092,24.1379,24.1458,221400.0
2010-04-16 12:30:00,30.51,30.52,30.4,30.4,217900.0,24.1537,24.1617,24.0667,24.0667,217900.0
2010-04-16 12:40:00,30.4,30.52,30.4,30.41,206200.0,24.0667,24.1617,24.0667,24.0746,206200.0
2010-04-16 12:50:00,30.41,30.55,30.4,30.49,229700.0,24.0746,24.1854,24.0667,24.1379,229700.0
2010-04-16 13:00:00,30.49,30.51,30.43,30.46,198900.0,24.1379,24.1537,24.0904,24.1142,198900.0
2010-04-16 13:10:00,30.44,30.49,30.4,30.42,222200.0,24.0983,24.1379,24.0667,24.0825,222200.0
2010-04-16 13:20:00,30.43,30.46,30.34,30.45,313000.0,24.0904,24.1142,24.0192,24.1062,313000.0
2010-04-16 13:30:00,30.45,30.49,30.42,30.44,190800.0,24.1062,24.1379,24.0825,24.0983,190800.0
2010-04-16 13:40:00,30.44,30.45,30.38,30.42,219900.0,24.0983,24.1062,24.0508,24.0825,219900.0
2010-04-16 13:50:00,30.43,30.53,30.42,30.53,149700.0,24.0904,24.1696,24.0825,24.1696,149700.0
2010-04-16 14:00:00,30.53,30.66,30.53,30.66,140000.0,24.1696,24.2725,24.1696,24.2725,140000.0
2010-04-16 14:10:00,30.65,30.78,30.62,30.73,205100.0,24.2646,24.3675,24.2408,24.3279,205100.0
2010-04-16 14:20:00,30.72,30.84,30.69,30.69,311100.0,24.32,24.415,24.2962,24.2962,311100.0
2010-04-16 14:30:00,30.69,30.78,30.66,30.77,231400.0,24.2962,24.3675,24.2725,24.3596,231400.0
2010-04-16 14:40:00,30.78,30.83,30.76,30.82,182100.0,24.3675,24.4071,24.3516,24.3991,182100.0
2010-04-16 14:50:00,30.82,30.9,30.82,30.87,385500.0,24.3991,24.4625,24.3991,24.4387,385500.0
2010-04-16 15:00:00,30.88,30.88,30.7,30.76,307600.0,24.4466,24.4466,24.3041,24.3516,307600.0
2010-04-16 15:10:00,30.75,30.83,30.75,30.76,216900.0,24.3437,24.4071,24.3437,24.3516,216900.0
2010-04-16 15:20:00,30.76,30.78,30.72,30.73,272500.0,24.3516,24.3675,24.32,24.3279,272500.0
2010-04-16 15:30:00,30.73,30.83,30.71,30.8,447500.0,24.3279,24.4071,24.3121,24.3833,447500.0
2010-04-16 15:40:00,30.8,30.87,30.79,30.83,759200.0,24.3833,24.4387,24.3754,24.4071,759200.0
2010-04-16 15:50:00,30.82,30.84,30.73,30.74,921700.0,24.3991,24.415,24.3279,24.3358,921700.0
2010-04-19 09:30:00,30.56,31.03,30.56,31.01,518000.0,24.1933,24.5654,24.1933,24.5496,518000.0
2010-04-19 09:40:00,31.02,31.47,31.02,31.4,913000.0,24.5575,24.9137,24.5575,24.8583,913000.0
2010-04-19 09:50:00,31.41,31.55,31.34,31.46,776000.0,24.8662,24.9771,24.8108,24.9058,776000.0
2010-04-19 10:00:00,31.47,31.6,31.31,31.37,1003000.0,24.9137,25.0166,24.7871,24.8346,1003000.0
2010-04-19 10:10:00,31.37,31.44,31.29,31.34,573800.0,24.8346,24.89,24.7712,24.8108,573800.0
2010-04-19 10:20:00,31.34,31.39,31.22,31.34,336600.0,24.8108,24.8504,24.7158,24.8108,336600.0
2010-04-19 10:30:00,31.34,31.45,31.29,31.44,474400.0,24.8108,24.8979,24.7712,24.89,474400.0
2010-04-19 10:40:00,31.43,31.57,31.37,31.51,361500.0,24.8821,24.9929,24.8346,24.9454,361500.0
2010-04-19 10:50:00,31.51,31.64,31.5,31.6,286000.0,24.9454,25.0483,24.9375,25.0166,286000.0
2010-04-19 11:00:00,31.6,31.67,31.53,31.6,401600.0,25.0166,25.0721,24.9612,25.0166,401600.0
2010-04-19 11:10:00,31.6,31.6,31.46,31.57,223300.0,25.0166,25.0166,24.9058,24.9929,223300.0
2010-04-19 11:20:00,31.57,31.64,31.53,31.57,220300.0,24.9929,25.0483,24.9612,24.9929,220300.0
2010-04-19 11:30:00,31.57,31.61,31.47,31.56,151800.0,24.9929,25.0246,24.9137,24.985,151800.0
2010-04-19 11:40:00,31.56,31.63,31.47,31.5,177600.0,24.985,25.0404,24.9137,24.9375,177600.0
2010-04-19 11:50:00,31.5,31.51,31.36,31.4,318800.0,24.9375,24.9454,24.8266,24.8583,318800.0
2010-04-19 12:00:00,31.39,31.41,31.26,31.28,257900.0,24.8504,24.8662,24.7475,24.7633,257900.0
2010-04-19 12:10:00,31.28,31.3,31.17,31.22,222500.0,24.7633,24.7791,24.6762,24.7158,222500.0
2010-04-19 12:20:00,31.23,31.37,31.23,31.27,137500.0,24.7237,24.8346,24.7237,24.7554,137500.0
2010-04-19 12:30:00,31.28,31.28,31.18,31.25,193100.0,24.7633,24.7633,24.6841,24.7396,193100.0
2010-04-19 12:40:00,31.24,31.3,31.23,31.27,107800.0,24.7316,24.7791,24.7237,24.7554,107800.0
2010-04-19 12:50:00,31.27,31.3,31.21,31.24,126100.0,24.7554,24.7791,24.7079,24.7316,126100.0
2010-04-19 13:00:00,31.24,31.29,31.1,31.1,211200.0,24.7316,24.7712,24.6208,24.6208,211200.0
2010-04-19 13:10:00,31.1,31.12,31.05,31.09,262400.0,24.6208,24.6366,24.5812,24.6129,262400.0
2010-04-19 13:20:00,31.08,31.17,31.07,31.08,208300.0,24.605,24.6762,24.5971,24.605,208300.0
2010-04-19 13:30:00,31.08,31.11,31.02,31.07,206800.0,24.605,24.6287,24.5575,24.5971,206800.0
2010-04-19 13:40:00,31.06,31.14,31.03,31.08,197800.0,24.5891,24.6525,24.5654,24.605,197800.0
2010-04-19 13:50:00,31.08,31.11,31.01,31.08,259500.0,24.605,24.6287,24.5496,24.605,259500.0
2010-04-19 14:00:00,31.07,31.25,31.07,31.2,463000.0,24.5971,24.7396,24.5971,24.7,463000.0
2010-04-19 14:10:00,31.21,31.24,31.14,31.16,302100.0,24.7079,24.7316,24.6525,24.6683,302100.0
2010-04-19 14:20:00,31.16,31.3,31.13,31.22,261000.0,24.6683,24.7791,24.6446,24.7158,261000.0
2010-04-19 14:30:00,31.22,31.27,31.17,31.27,186400.0,24.7158,24.7554,24.6762,24.7554,186400.0
2010-04-19 14:40:00,31.27,31.28,31.21,31.21,178800.0,24.7554,24.7633,24.7079,24.7079,178800.0
2010-04-19 14:50:00,31.21,31.27,31.2,31.21,202100.0,24.7079,24.7554,24.7,24.7079,202100.0
2010-04-19 15:00:00,31.21,31.28,31.2,31.24,224800.0,24.7079,24.7633,24.7,24.7316,224800.0
2010-04-19 15:10:00,31.24,31.25,31.17,31.22,230100.0,24.7316,24.7396,24.6762,24.7158,230100.0
2010-04-19 15:20:00,31.22,31.27,31.21,31.25,234700.0,24.7158,24.7554,24.7079,24.7396,234700.0
2010-04-19 15:30:00,31.24,31.27,31.19,31.22,336200.0,24.7316,24.7554,24.6921,24.7158,336200.0
2010-04-19 15:40:00,31.22,31.26,31.2,31.25,460400.0,24.7158,24.7475,24.7,24.7396,460400.0
2010-04-19 15:50:00,31.25,31.28,31.2,31.24,564800.0,24.7396,24.7633,24.7,24.7316,564800.0
2010-04-20 09:30:00,32.22,32.23,31.26,31.42,2268500.0,25.5075,25.5154,24.7475,24.8741,2268500.0
2010-04-20 09:40:00,31.43,31.54,30.26,30.67,3210200.0,24.8821,24.9691,23.9558,24.2804,3210200.0
2010-04-20 09:50:00,30.68,31.16,30.58,30.6,2190900.0,24.2883,24.6683,24.2092,24.225,2190900.0
2010-04-20 10:00:00,30.61,30.83,30.49,30.76,1292400.0,24.2329,24.4071,24.1379,24.3516,1292400.0
2010-04-20 10:10:00,30.76,31.11,30.75,30.95,1066600.0,24.3516,24.6287,24.3437,24.5021,1066600.0
2010-04-20 10:20:00,30.95,31.03,30.9,30.93,639600.0,24.5021,24.5654,24.4625,24.4862,639600.0
2010-04-20 10:30:00,30.93,31.26,30.93,31.23,879100.0,24.4862,24.7475,24.4862,24.7237,879100.0
2010-04-20 10:40:00,31.23,31.35,31.22,31.28,617900.0,24.7237,24.8187,24.7158,24.7633,617900.0
2010-04-20 10:50:00,31.28,31.4,31.16,31.17,462700.0,24.7633,24.8583,24.6683,24.6762,462700.0
2010-04-20 11:00:00,31.17,31.36,31.12,31.22,482100.0,24.6762,24.8266,24.6366,24.7158,482100.0
2010-04-20 11:10:00,31.22,31.36,31.2,31.32,504100.0,24.7158,24.8266,24.7,24.795,504100.0
2010-04-20 11:20:00,31.33,31.37,31.12,31.18,509900.0,24.8029,24.8346,24.6366,24.6841,509900.0
2010-04-20 11:30:00,31.19,31.23,31.11,31.15,401600.0,24.6921,24.7237,24.6287,24.6604,401600.0
2010-04-20 11:40:00,31.15,31.17,31.08,31.09,206200.0,24.6604,24.6762,24.605,24.6129,206200.0
2010-04-20 11:50:00,31.08,31.14,31.02,31.04,275000.0,24.605,24.6525,24.5575,24.5733,275000.0
2010-04-20 12:00:00,31.05,31.1,31.0,31.1,220000.0,24.5812,24.6208,24.5416,24.6208,220000.0
2010-04-20 12:10:00,31.1,31.14,31.0,31.0,166300.0,24.6208,24.6525,24.5416,24.5416,166300.0
2010-04-20 12:20:00,31.0,31.01,30.92,30.98,265800.0,24.5416,24.5496,24.4783,24.5258,265800.0
2010-04-20 12:30:00,30.99,31.07,30.98,31.04,386600.0,24.5337,24.5971,24.5258,24.5733,386600.0
2010-04-20 12:40:00,31.05,31.07,31.02,31.03,168200.0,24.5812,24.5971,24.5575,24.5654,168200.0
2010-04-20 12:50:00,31.03,31.06,31.01,31.04,196800.0,24.5654,24.5891,24.5496,24.5733,196800.0
2010-04-20 13:00:00,31.03,31.05,30.97,30.98,625500.0,24.5654,24.5812,24.5179,24.5258,625500.0
2010-04-20 13:10:00,30.98,31.03,30.97,30.99,387200.0,24.5258,24.5654,24.5179,24.5337,387200.0
2010-04-20 13:20:00,30.99,31.03,30.98,31.02,265900.0,24.5337,24.5654,24.5258,24.5575,265900.0
2010-04-20 13:30:00,31.02,31.03,30.98,31.02,143600.0,24.5575,24.5654,24.5258,24.5575,143600.0
2010-04-20 13:40:00,31.01,31.03,30.99,30.99,197600.0,24.5496,24.5654,24.5337,24.5337,197600.0
2010-04-20 13:50:00,31.0,31.03,30.99,31.0,201200.0,24.5416,24.5654,24.5337,24.5416,201200.0
2010-04-20 14:00:00,31.0,31.01,30.94,31.01,315300.0,24.5416,24.5496,24.4941,24.5496,315300.0
2010-04-20 14:10:00,31.0,31.02,30.96,30.96,196300.0,24.5416,24.5575,24.51,24.51,196300.0
2010-04-20 14:20:00,30.97,31.02,30.94,30.95,320400.0,24.5179,24.5575,24.4941,24.5021,320400.0
2010-04-20 14:30:00,30.96,31.0,30.95,30.98,583400.0,24.51,24.5416,24.5021,24.5258,583400.0
2010-04-20 14:40:00,30.97,30.99,30.89,30.89,426400.0,24.5179,24.5337,24.4546,24.4546,426400.0
2010-04-20 14:50:00,30.89,30.92,30.81,30.83,404400.0,24.4546,24.4783,24.3912,24.4071,404400.0
2010-04-20 15:00:00,30.83,30.85,30.71,30.71,402900.0,24.4071,24.4229,24.3121,24.3121,402900.0
2010-04-20 15:10:00,30.71,30.86,30.71,30.81,521100.0,24.3121,24.4308,24.3121,24.3912,521100.0
2010-04-20 15:20:00,30.8,30.93,30.79,30.93,955100.0,24.3833,24.4862,24.3754,24.4862,955100.0
2010-04-20 15:30:00,30.93,30.98,30.88,30.93,872000.0,24.4862,24.5258,24.4466,24.4862,872000.0
2010-04-20 15:40:00,30.93,31.03,30.93,30.98,1109200.0,24.4862,24.5654,24.4862,24.5258,1109200.0
2010-04-20 15:50:00,30.98,31.02,30.95,30.97,1350200.0,24.5258,24.5575,24.5021,24.5179,1350200.0
2010-04-21 09:30:00,31.14,31.45,30.76,30.95,661700.0,24.6525,24.8979,24.3516,24.5021,661700.0
2010-04-21 09:40:00,30.95,31.02,30.89,31.01,596900.0,24.5021,24.5575,24.4546,24.5496,596900.0
2010-04-21 09:50:00,31.01,31.03,30.88,30.9,443200.0,24.5496,24.5654,24.4466,24.4625,443200.0
2010-04-21 10:00:00,30.89,31.0,30.85,30.99,276900.0,24.4546,24.5416,24.4229,24.5337,276900.0
2010-04-21 10:10:00,31.0,31.0,30.94,31.0,310100.0,24.5416,24.5416,24.4941,24.5416,310100.0
2010-04-21 10:20:00,30.99,31.07,30.87,30.94,414700.0,24.5337,24.5971,24.4387,24.4941,414700.0
2010-04-21 10:30:00,30.93,30.96,30.82,30.82,262100.0,24.4862,24.51,24.3991,24.3991,262100.0
2010-04-21 10:40:00,30.83,30.96,30.78,30.96,522300.0,24.4071,24.51,24.3675,24.51,522300.0
2010-04-21 10:50:00,30.95,30.96,30.77,30.8,172800.0,24.5021,24.51,24.3596,24.3833,172800.0
2010-04-21 11:00:00,30.79,30.81,30.73,30.74,246800.0,24.3754,24.3912,24.3279,24.3358,246800.0
2010-04-21 11:10:00,30.74,30.77,30.68,30.7,239200.0,24.3358,24.3596,24.2883,24.3041,239200.0
2010-04-21 11:20:00,30.7,30.73,30.59,30.6,427000.0,24.3041,24.3279,24.2171,24.225,427000.0
2010-04-21 11:30:00,30.6,30.65,30.48,30.61,615500.0,24.225,24.2646,24.13,24.2329,615500.0
2010-04-21 11:40:00,30.61,30.65,30.53,30.54,213900.0,24.2329,24.2646,24.1696,24.1775,213900.0
2010-04-21 11:50:00,30.53,30.58,30.49,30.56,248800.0,24.1696,24.2092,24.1379,24.1933,248800.0
2010-04-21 12:00:00,30.57,30.58,30.51,30.52,176800.0,24.2012,24.2092,24.1537,24.1617,176800.0
2010-04-21 12:10:00,30.51,30.59,30.51,30.53,124900.0,24.1537,24.2171,24.1537,24.1696,124900.0
2010-04-21 12:20:00,30.53,30.53,30.44,30.48,287600.0,24.1696,24.1696,24.0983,24.13,287600.0
2010-04-21 12:30:00,30.48,30.5,30.45,30.46,227400.0,24.13,24.1458,24.1062,24.1142,227400.0
2010-04-21 12:40:00,30.48,30.5,30.42,30.42,247300.0,24.13,24.1458,24.0825,24.0825,247300.0
2010-04-21 12:50:00,30.42,30.46,30.37,30.4,375900.0,24.0825,24.1142,24.0429,24.0667,375900.0
2010-04-21 13:00:00,30.4,30.42,30.26,30.28,265400.0,24.0667,24.0825,23.9558,23.9717,265400.0
2010-04-21 13:10:00,30.27,30.28,30.14,30.18,490400.0,23.9637,23.9717,23.8608,23.8925,490400.0
2010-04-21 13:20:00,30.19,30.27,30.17,30.26,389000.0,23.9004,23.9637,23.8846,23.9558,389000.0
2010-04-21 13:30:00,30.26,30.33,30.25,30.28,250300.0,23.9558,24.0112,23.9479,23.9717,250300.0
2010-04-21 13:40:00,30.28,30.33,30.22,30.22,202000.0,23.9717,24.0112,23.9242,23.9242,202000.0
2010-04-21 13:50:00,30.22,30.28,30.15,30.15,308600.0,23.9242,23.9717,23.8687,23.8687,308600.0
2010-04-21 14:00:00,30.16,30.26,30.15,30.22,284700.0,23.8767,23.9558,23.8687,23.9242,284700.0
2010-04-21 14:10:00,30.22,30.22,30.18,30.19,178800.0,23.9242,23.9242,23.8925,23.9004,178800.0
2010-04-21 14:20:00,30.19,30.19,30.15,30.16,244000.0,23.9004,23.9004,23.8687,23.8767,244000.0
2010-04-21 14:30:00,30.16,30.23,30.1,30.23,322800.0,23.8767,23.9321,23.8292,23.9321,322800.0
2010-04-21 14:40:00,30.23,30.28,30.15,30.16,323500.0,23.9321,23.9717,23.8687,23.8767,323500.0
2010-04-21 14:50:00,30.15,30.18,30.12,30.14,216600.0,23.8687,23.8925,23.845,23.8608,216600.0
2010-04-21 15:00:00,30.14,30.22,30.14,30.18,274500.0,23.8608,23.9242,23.8608,23.8925,274500.0
2010-04-21 15:10:00,30.19,30.19,30.11,30.11,304400.0,23.9004,23.9004,23.8371,23.8371,304400.0
2010-04-21 15:20:00,30.11,30.19,30.09,30.1,449100.0,23.8371,23.9004,23.8212,23.8292,449100.0
2010-04-21 15:30:00,30.11,30.21,30.1,30.19,363800.0,23.8371,23.9162,23.8292,23.9004,363800.0
2010-04-21 15:40:00,30.19,30.3,30.17,30.26,493300.0,23.9004,23.9875,23.8846,23.9558,493300.0
2010-04-21 15:50:00,30.25,30.28,30.23,30.23,631000.0,23.9479,23.9717,23.9321,23.9321,631000.0
2010-04-22 09:30:00,30.25,30.38,29.88,29.93,729500.0,23.9479,24.0508,23.655,23.6946,729500.0
2010-04-22 09:40:00,29.93,30.0,29.9,29.94,616400.0,23.6946,23.75,23.6708,23.7025,616400.0
2010-04-22 09:50:00,29.95,30.21,29.91,30.15,403100.0,23.7104,23.9162,23.6787,23.8687,403100.0
2010-04-22 10:00:00,30.15,30.25,30.07,30.09,389000.0,23.8687,23.9479,23.8054,23.8212,389000.0
2010-04-22 10:10:00,30.08,30.09,29.94,29.97,274000.0,23.8133,23.8212,23.7025,23.7262,274000.0
2010-04-22 10:20:00,29.97,30.28,29.96,30.23,324800.0,23.7262,23.9717,23.7183,23.9321,324800.0
2010-04-22 10:30:00,30.23,30.25,30.1,30.25,234700.0,23.9321,23.9479,23.8292,23.9479,234700.0
2010-04-22 10:40:00,30.25,30.33,30.24,30.27,309500.0,23.9479,24.0112,23.94,23.9637,309500.0
2010-04-22 10:50:00,30.27,30.31,30.25,30.26,249600.0,23.9637,23.9954,23.9479,23.9558,249600.0
2010-04-22 11:00:00,30.26,30.28,30.23,30.25,277900.0,23.9558,23.9717,23.9321,23.9479,277900.0
2010-04-22 11:10:00,30.25,30.27,30.05,30.05,379800.0,23.9479,23.9637,23.7896,23.7896,379800.0
2010-04-22 11:20:00,30.05,30.07,29.95,29.99,369700.0,23.7896,23.8054,23.7104,23.7421,369700.0
2010-04-22 11:30:00,30.0,30.08,29.99,30.08,207100.0,23.75,23.8133,23.7421,23.8133,207100.0
2010-04-22 11:40:00,30.08,30.14,30.05,30.09,87600.0,23.8133,23.8608,23.7896,23.8212,87600.0
2010-04-22 11:50:00,30.09,30.13,30.08,30.08,113600.0,23.8212,23.8529,23.8133,23.8133,113600.0
2010-04-22 12:00:00,30.08,30.1,30.05,30.05,232200.0,23.8133,23.8292,23.7896,23.7896,232200.0
2010-04-22 12:10:00,30.05,30.05,29.97,30.01,182900.0,23.7896,23.7896,23.7262,23.7579,182900.0
2010-04-22 12:20:00,30.01,30.01,29.98,30.0,132600.0,23.7579,23.7579,23.7342,23.75,132600.0
2010-04-22 12:30:00,30.01,30.01,29.99,30.0,101900.0,23.7579,23.7579,23.7421,23.75,101900.0
2010-04-22 12:40:00,30.0,30.01,29.98,29.99,182400.0,23.75,23.7579,23.7342,23.7421,182400.0
2010-04-22 12:50:00,29.98,30.0,29.98,29.99,148200.0,23.7342,23.75,23.7342,23.7421,148200.0
2010-04-22 13:00:00,29.99,30.02,29.98,30.0,207800.0,23.7421,23.7658,23.7342,23.75,207800.0
2010-04-22 13:10:00,30.0,30.04,29.99,30.04,224700.0,23.75,23.7817,23.7421,23.7817,224700.0
2010-04-22 13:20:00,30.04,30.05,29.99,30.0,185200.0,23.7817,23.7896,23.7421,23.75,185200.0
2010-04-22 13:30:00,30.0,30.01,29.99,30.0,126100.0,23.75,23.7579,23.7421,23.75,126100.0
2010-04-22 13:40:00,30.0,30.05,29.99,30.0,329200.0,23.75,23.7896,23.7421,23.75,329200.0
2010-04-22 13:50:00,30.0,30.11,30.0,30.06,150000.0,23.75,23.8371,23.75,23.7975,150000.0
2010-04-22 14:00:00,30.06,30.08,30.03,30.04,175800.0,23.7975,23.8133,23.7737,23.7817,175800.0
2010-04-22 14:10:00,30.05,30.05,29.99,30.0,244800.0,23.7896,23.7896,23.7421,23.75,244800.0
2010-04-22 14:20:00,30.0,30.02,29.99,30.02,238800.0,23.75,23.7658,23.7421,23.7658,238800.0
2010-04-22 14:30:00,30.01,30.08,29.99,30.07,264900.0,23.7579,23.8133,23.7421,23.8054,264900.0
2010-04-22 14:40:00,30.06,30.19,30.03,30.13,431900.0,23.7975,23.9004,23.7737,23.8529,431900.0
2010-04-22 14:50:00,30.13,30.2,30.12,30.19,441300.0,23.8529,23.9083,23.845,23.9004,441300.0
2010-04-22 15:00:00,30.19,30.21,30.17,30.21,706800.0,23.9004,23.9162,23.8846,23.9162,706800.0
2010-04-22 15:10:00,30.21,30.21,30.17,30.2,358400.0,23.9162,23.9162,23.8846,23.9083,358400.0
2010-04-22 15:20:00,30.21,30.33,30.2,30.32,236100.0,23.9162,24.0112,23.9083,24.0033,236100.0
2010-04-22 15:30:00,30.33,30.38,30.29,30.38,661700.0,24.0112,24.0508,23.9796,24.0508,661700.0
2010-04-22 15:40:00,30.38,30.44,30.37,30.43,823800.0,24.0508,24.0983,24.0429,24.0904,823800.0
2010-04-22 15:50:00,30.44,30.52,30.43,30.47,1055800.0,24.0983,24.1617,24.0904,24.1221,1055800.0
2010-04-23 09:30:00,30.41,30.58,30.28,30.52,996800.0,24.0746,24.2092,23.9717,24.1617,996800.0
2010-04-23 09:40:00,30.51,30.68,30.51,30.62,520500.0,24.1537,24.2883,24.1537,24.2408,520500.0
2010-04-23 09:50:00,30.61,30.69,30.58,30.63,334100.0,24.2329,24.2962,24.2092,24.2487,334100.0
2010-04-23 10:00:00,30.64,30.75,30.63,30.73,514800.0,24.2566,24.3437,24.2487,24.3279,514800.0
2010-04-23 10:10:00,30.73,30.78,30.7,30.72,291700.0,24.3279,24.3675,24.3041,24.32,291700.0
2010-04-23 10:20:00,30.73,30.76,30.68,30.69,370700.0,24.3279,24.3516,24.2883,24.2962,370700.0
2010-04-23 10:30:00,30.69,30.69,30.54,30.57,240900.0,24.2962,24.2962,24.1775,24.2012,240900.0
2010-04-23 10:40:00,30.57,30.64,30.53,30.55,170500.0,24.2012,24.2566,24.1696,24.1854,170500.0
2010-04-23 10:50:00,30.54,30.59,30.49,30.52,476000.0,24.1775,24.2171,24.1379,24.1617,476000.0
2010-04-23 11:00:00,30.53,30.58,30.49,30.58,211900.0,24.1696,24.2092,24.1379,24.2092,211900.0
2010-04-23 11:10:00,30.58,30.59,30.52,30.53,191900.0,24.2092,24.2171,24.1617,24.1696,191900.0
2010-04-23 11:20:00,30.53,30.55,30.5,30.5,203400.0,24.1696,24.1854,24.1458,24.1458,203400.0
2010-04-23 11:30:00,30.5,30.57,30.43,30.44,574300.0,24.1458,24.2012,24.0904,24.0983,574300.0
2010-04-23 11:40:00,30.44,30.48,30.39,30.42,446600.0,24.0983,24.13,24.0587,24.0825,446600.0
2010-04-23 11:50:00,30.43,30.49,30.41,30.49,470500.0,24.0904,24.1379,24.0746,24.1379,470500.0
2010-04-23 12:00:00,30.49,30.54,30.48,30.53,182600.0,24.1379,24.1775,24.13,24.1696,182600.0
2010-04-23 12:10:00,30.53,30.62,30.52,30.61,242200.0,24.1696,24.2408,24.1617,24.2329,242200.0
2010-04-23 12:20:00,30.61,30.67,30.59,30.65,376800.0,24.2329,24.2804,24.2171,24.2646,376800.0
2010-04-23 12:30:00,30.65,30.65,30.51,30.6,347900.0,24.2646,24.2646,24.1537,24.225,347900.0
2010-04-23 12:40:00,30.59,30.6,30.53,30.59,180700.0,24.2171,24.225,24.1696,24.2171,180700.0
2010-04-23 12:50:00,30.6,30.63,30.59,30.6,272000.0,24.225,24.2487,24.2171,24.225,272000.0
2010-04-23 13:00:00,30.6,30.7,30.6,30.67,171200.0,24.225,24.3041,24.225,24.2804,171200.0
2010-04-23 13:10:00,30.67,30.69,30.62,30.62,176200.0,24.2804,24.2962,24.2408,24.2408,176200.0
2010-04-23 13:20:00,30.62,30.64,30.59,30.6,124600.0,24.2408,24.2566,24.2171,24.225,124600.0
2010-04-23 13:30:00,30.6,30.62,30.59,30.62,235200.0,24.225,24.2408,24.2171,24.2408,235200.0
2010-04-23 13:40:00,30.61,30.67,30.61,30.66,175900.0,24.2329,24.2804,24.2329,24.2725,175900.0
2010-04-23 13:50:00,30.66,30.71,30.66,30.7,227100.0,24.2725,24.3121,24.2725,24.3041,227100.0
2010-04-23 14:00:00,30.7,30.76,30.67,30.73,349800.0,24.3041,24.3516,24.2804,24.3279,349800.0
2010-04-23 14:10:00,30.73,30.74,30.68,30.71,347400.0,24.3279,24.3358,24.2883,24.3121,347400.0
2010-04-23 14:20:00,30.7,30.74,30.7,30.72,176500.0,24.3041,24.3358,24.3041,24.32,176500.0
2010-04-23 14:30:00,30.72,30.74,30.63,30.68,387500.0,24.32,24.3358,24.2487,24.2883,387500.0
2010-04-23 14:40:00,30.68,30.7,30.64,30.69,248300.0,24.2883,24.3041,24.2566,24.2962,248300.0
2010-04-23 14:50:00,30.69,30.76,30.68,30.71,324900.0,24.2962,24.3516,24.2883,24.3121,324900.0
2010-04-23 15:00:00,30.71,30.77,30.71,30.74,371400.0,24.3121,24.3596,24.3121,24.3358,371400.0
2010-04-23 15:10:00,30.74,30.9,30.73,30.9,473100.0,24.3358,24.4625,24.3279,24.4625,473100.0
2010-04-23 15:20:00,30.9,30.93,30.82,30.82,558400.0,24.4625,24.4862,24.3991,24.3991,558400.0
2010-04-23 15:30:00,30.82,30.9,30.82,30.89,474600.0,24.3991,24.4625,24.3991,24.4546,474600.0
2010-04-23 15:40:00,30.89,30.91,30.84,30.9,463100.0,24.4546,24.4704,24.415,24.4625,463100.0
2010-04-23 15:50:00,30.91,30.97,30.9,30.96,1181700.0,24.4704,24.5179,24.4625,24.51,1181700.0
2010-04-26 09:30:00,31.12,31.15,30.82,30.84,393000.0,24.6366,24.6604,24.3991,24.415,393000.0
2010-04-26 09:40:00,30.84,30.85,30.52,30.53,379500.0,24.415,24.4229,24.1617,24.1696,379500.0
2010-04-26 09:50:00,30.53,30.69,30.52,30.66,417000.0,24.1696,24.2962,24.1617,24.2725,417000.0
2010-04-26 10:00:00,30.66,30.67,30.55,30.59,408500.0,24.2725,24.2804,24.1854,24.2171,408500.0
2010-04-26 10:10:00,30.6,30.62,30.42,30.44,457100.0,24.225,24.2408,24.0825,24.0983,457100.0
2010-04-26 10:20:00,30.45,30.45,30.26,30.3,379400.0,24.1062,24.1062,23.9558,23.9875,379400.0
2010-04-26 10:30:00,30.3,30.39,30.29,30.33,251100.0,23.9875,24.0587,23.9796,24.0112,251100.0
2010-04-26 10:40:00,30.33,30.4,30.32,30.38,235500.0,24.0112,24.0667,24.0033,24.0508,235500.0
2010-04-26 10:50:00,30.37,30.4,30.28,30.33,188600.0,24.0429,24.0667,23.9717,24.0112,188600.0
2010-04-26 11:00:00,30.32,30.39,30.3,30.39,184600.0,24.0033,24.0587,23.9875,24.0587,184600.0
2010-04-26 11:10:00,30.39,30.43,30.36,30.41,278700.0,24.0587,24.0904,24.035,24.0746,278700.0
2010-04-26 11:20:00,30.41,30.45,30.35,30.44,213500.0,24.0746,24.1062,24.0271,24.0983,213500.0
2010-04-26 11:30:00,30.44,30.49,30.41,30.45,167900.0,24.0983,24.1379,24.0746,24.1062,167900.0
2010-04-26 11:40:00,30.45,30.45,30.35,30.35,173000.0,24.1062,24.1062,24.0271,24.0271,173000.0
2010-04-26 11:50:00,30.35,30.36,30.3,30.32,158800.0,24.0271,24.035,23.9875,24.0033,158800.0
2010-04-26 12:00:00,30.32,30.32,30.24,30.25,268200.0,24.0033,24.0033,23.94,23.9479,268200.0
2010-04-26 12:10:00,30.25,30.32,30.25,30.31,251500.0,23.9479,24.0033,23.9479,23.9954,251500.0
2010-04-26 12:20:00,30.31,30.31,30.18,30.18,210500.0,23.9954,23.9954,23.8925,23.8925,210500.0
2010-04-26 12:30:00,30.18,30.2,30.06,30.09,305800.0,23.8925,23.9083,23.7975,23.8212,305800.0
2010-04-26 12:40:00,30.08,30.14,30.04,30.1,319600.0,23.8133,23.8608,23.7817,23.8292,319600.0
2010-04-26 12:50:00,30.1,30.22,30.06,30.17,235500.0,23.8292,23.9242,23.7975,23.8846,235500.0
2010-04-26 13:00:00,30.17,30.22,30.14,30.17,126100.0,23.8846,23.9242,23.8608,23.8846,126100.0
2010-04-26 13:10:00,30.17,30.2,30.12,30.14,214600.0,23.8846,23.9083,23.845,23.8608,214600.0
2010-04-26 13:20:00,30.14,30.17,30.1,30.1,151400.0,23.8608,23.8846,23.8292,23.8292,151400.0
2010-04-26 13:30:00,30.1,30.1,30.02,30.03,328400.0,23.8292,23.8292,23.7658,23.7737,328400.0
2010-04-26 13:40:00,30.03,30.06,30.0,30.02,341300.0,23.7737,23.7975,23.75,23.7658,341300.0
2010-04-26 13:50:00,30.03,30.05,29.94,29.95,410700.0,23.7737,23.7896,23.7025,23.7104,410700.0
2010-04-26 14:00:00,29.96,30.0,29.94,29.97,265900.0,23.7183,23.75,23.7025,23.7262,265900.0
2010-04-26 14:10:00,29.98,30.03,29.95,29.95,319900.0,23.7342,23.7737,23.7104,23.7104,319900.0
2010-04-26 14:20:00,29.96,29.97,29.91,29.92,321400.0,23.7183,23.7262,23.6787,23.6867,321400.0
2010-04-26 14:30:00,29.93,29.96,29.88,29.92,263300.0,23.6946,23.7183,23.655,23.6867,263300.0
2010-04-26 14:40:00,29.91,29.93,29.9,29.91,195600.0,23.6787,23.6946,23.6708,23.6787,195600.0
2010-04-26 14:50:00,29.91,29.98,29.79,29.8,635600.0,23.6787,23.7342,23.5837,23.5917,635600.0
2010-04-26 15:00:00,29.8,29.85,29.77,29.8,371300.0,23.5917,23.6312,23.5679,23.5917,371300.0
2010-04-26 15:10:00,29.81,29.81,29.7,29.79,1426500.0,23.5996,23.5996,23.5125,23.5837,1426500.0
2010-04-26 15:20:00,29.79,29.94,29.78,29.87,1106800.0,23.5837,23.7025,23.5758,23.6471,1106800.0
2010-04-26 15:30:00,29.87,29.93,29.84,29.87,1082600.0,23.6471,23.6946,23.6233,23.6471,1082600.0
2010-04-26 15:40:00,29.87,29.92,29.83,29.85,681800.0,23.6471,23.6867,23.6154,23.6312,681800.0
2010-04-26 15:50:00,29.85,29.89,29.8,29.84,1339200.0,23.6312,23.6629,23.5917,23.6233,1339200.0
2010-04-27 09:30:00,29.84,30.02,29.62,30.0,871800.0,23.6233,23.7658,23.4492,23.75,871800.0
2010-04-27 09:40:00,30.01,30.27,30.01,30.11,799500.0,23.7579,23.9637,23.7579,23.8371,799500.0
2010-04-27 09:50:00,30.1,30.25,30.1,30.23,439600.0,23.8292,23.9479,23.8292,23.9321,439600.0
2010-04-27 10:00:00,30.23,30.33,30.22,30.25,420000.0,23.9321,24.0112,23.9242,23.9479,420000.0
2010-04-27 10:10:00,30.25,30.25,30.05,30.07,277700.0,23.9479,23.9479,23.7896,23.8054,277700.0
2010-04-27 10:20:00,30.06,30.09,30.01,30.06,419300.0,23.7975,23.8212,23.7579,23.7975,419300.0
2010-04-27 10:30:00,30.06,30.1,30.01,30.02,281100.0,23.7975,23.8292,23.7579,23.7658,281100.0
2010-04-27 10:40:00,30.02,30.27,30.0,30.27,721300.0,23.7658,23.9637,23.75,23.9637,721300.0
2010-04-27 10:50:00,30.28,30.36,30.21,30.24,810600.0,23.9717,24.035,23.9162,23.94,810600.0
2010-04-27 11:00:00,30.25,30.3,30.23,30.28,416200.0,23.9479,23.9875,23.9321,23.9717,416200.0
2010-04-27 11:10:00,30.29,30.36,30.26,30.31,863100.0,23.9796,24.035,23.9558,23.9954,863100.0
2010-04-27 11:20:00,30.3,30.32,30.09,30.13,735900.0,23.9875,24.0033,23.8212,23.8529,735900.0
2010-04-27 11:30:00,30.12,30.12,29.98,30.06,544800.0,23.845,23.845,23.7342,23.7975,544800.0
2010-04-27 11:40:00,30.06,30.1,29.98,30.01,245100.0,23.7975,23.8292,23.7342,23.7579,245100.0
2010-04-27 11:50:00,30.01,30.05,29.88,30.04,279600.0,23.7579,23.7896,23.655,23.7817,279600.0
2010-04-27 12:00:00,30.04,30.15,30.01,30.06,297500.0,23.7817,23.8687,23.7579,23.7975,297500.0
2010-04-27 12:10:00,30.07,30.09,29.93,29.93,236100.0,23.8054,23.8212,23.6946,23.6946,236100.0
2010-04-27 12:20:00,29.94,30.0,29.92,29.94,162500.0,23.7025,23.75,23.6867,23.7025,162500.0
2010-04-27 12:30:00,29.94,30.0,29.92,29.97,124400.0,23.7025,23.75,23.6867,23.7262,124400.0
2010-04-27 12:40:00,29.98,30.08,29.97,30.06,157500.0,23.7342,23.8133,23.7262,23.7975,157500.0
2010-04-27 12:50:00,30.07,30.08,30.0,30.0,192200.0,23.8054,23.8133,23.75,23.75,192200.0
2010-04-27 13:00:00,30.01,30.01,29.88,29.91,213600.0,23.7579,23.7579,23.655,23.6787,213600.0
2010-04-27 13:10:00,29.92,30.02,29.87,29.99,146900.0,23.6867,23.7658,23.6471,23.7421,146900.0
2010-04-27 13:20:00,30.0,30.01,29.89,29.89,233100.0,23.75,23.7579,23.6629,23.6629,233100.0
2010-04-27 13:30:00,29.89,29.91,29.85,29.85,346400.0,23.6629,23.6787,23.6312,23.6312,346400.0
2010-04-27 13:40:00,29.86,29.87,29.81,29.84,189500.0,23.6392,23.6471,23.5996,23.6233,189500.0
2010-04-27 13:50:00,29.84,29.9,29.82,29.88,267300.0,23.6233,23.6708,23.6075,23.655,267300.0
2010-04-27 14:00:00,29.87,29.91,29.84,29.86,263400.0,23.6471,23.6787,23.6233,23.6392,263400.0
2010-04-27 14:10:00,29.85,29.93,29.85,29.91,128100.0,23.6312,23.6946,23.6312,23.6787,128100.0
2010-04-27 14:20:00,29.9,30.0,29.9,29.99,213000.0,23.6708,23.75,23.6708,23.7421,213000.0
2010-04-27 14:30:00,29.99,29.99,29.88,29.91,170000.0,23.7421,23.7421,23.655,23.6787,170000.0
2010-04-27 14:40:00,29.91,29.92,29.85,29.87,151200.0,23.6787,23.6867,23.6312,23.6471,151200.0
2010-04-27 14:50:00,29.88,29.92,29.85,29.88,178300.0,23.655,23.6867,23.6312,23.655,178300.0
2010-04-27 15:00:00,29.89,29.91,29.85,29.88,244400.0,23.6629,23.6787,23.6312,23.655,244400.0
2010-04-27 15:10:00,29.88,30.01,29.87,29.99,680800.0,23.655,23.7579,23.6471,23.7421,680800.0
2010-04-27 15:20:00,29.99,30.06,29.92,29.94,260700.0,23.7421,23.7975,23.6867,23.7025,260700.0
2010-04-27 15:30:00,29.93,29.99,29.9,29.97,438100.0,23.6946,23.7421,23.6708,23.7262,438100.0
2010-04-27 15:40:00,29.97,29.99,29.88,29.91,754400.0,23.7262,23.7421,23.655,23.6787,754400.0
2010-04-27 15:50:00,29.91,29.91,29.7,29.78,1022800.0,23.6787,23.6787,23.5125,23.5758,1022800.0
2010-04-28 09:30:00,29.93,30.0,29.75,29.94,860900.0,23.6946,23.75,23.5521,23.7025,860900.0
2010-04-28 09:40:00,29.92,29.93,29.79,29.92,278100.0,23.6867,23.6946,23.5837,23.6867,278100.0
2010-04-28 09:50:00,29.91,29.99,29.8,29.8,457400.0,23.6787,23.7421,23.5917,23.5917,457400.0
2010-04-28 10:00:00,29.79,29.93,29.71,29.93,178700.0,23.5837,23.6946,23.5204,23.6946,178700.0
2010-04-28 10:10:00,29.92,29.93,29.84,29.9,194000.0,23.6867,23.6946,23.6233,23.6708,194000.0
2010-04-28 10:20:00,29.9,29.91,29.87,29.9,281500.0,23.6708,23.6787,23.6471,23.6708,281500.0
2010-04-28 10:30:00,29.89,29.94,29.86,29.89,306200.0,23.6629,23.7025,23.6392,23.6629,306200.0
2010-04-28 10:40:00,29.89,29.89,29.75,29.82,381400.0,23.6629,23.6629,23.5521,23.6075,381400.0
2010-04-28 10:50:00,29.82,29.9,29.82,29.9,658200.0,23.6075,23.6708,23.6075,23.6708,658200.0
2010-04-28 11:00:00,29.9,29.97,29.87,29.94,491300.0,23.6708,23.7262,23.6471,23.7025,491300.0
2010-04-28 11:10:00,29.93,30.14,29.93,30.14,524100.0,23.6946,23.8608,23.6946,23.8608,524100.0
2010-04-28 11:20:00,30.14,30.15,29.98,30.01,709300.0,23.8608,23.8687,23.7342,23.7579,709300.0
2010-04-28 11:30:00,30.01,30.05,29.91,29.98,458200.0,23.7579,23.7896,23.6787,23.7342,458200.0
2010-04-28 11:40:00,29.97,30.13,29.96,30.11,313300.0,23.7262,23.8529,23.7183,23.8371,313300.0
2010-04-28 11:50:00,30.11,30.24,30.09,30.21,283100.0,23.8371,23.94,23.8212,23.9162,283100.0
2010-04-28 12:00:00,30.2,30.24,30.08,30.11,191900.0,23.9083,23.94,23.8133,23.8371,191900.0
2010-04-28 12:10:00,30.12,30.29,30.12,30.28,180300.0,23.845,23.9796,23.845,23.9717,180300.0
2010-04-28 12:20:00,30.28,30.35,30.26,30.33,321300.0,23.9717,24.0271,23.9558,24.0112,321300.0
2010-04-28 12:30:00,30.33,30.42,30.32,30.41,500300.0,24.0112,24.0825,24.0033,24.0746,500300.0
2010-04-28 12:40:00,30.41,30.48,30.39,30.46,238600.0,24.0746,24.13,24.0587,24.1142,238600.0
2010-04-28 12:50:00,30.47,30.49,30.44,30.49,139800.0,24.1221,24.1379,24.0983,24.1379,139800.0
2010-04-28 13:00:00,30.49,30.5,30.35,30.38,255700.0,24.1379,24.1458,24.0271,24.0508,255700.0
2010-04-28 13:10:00,30.38,30.42,30.34,30.4,114400.0,24.0508,24.0825,24.0192,24.0667,114400.0
2010-04-28 13:20:00,30.4,30.41,30.33,30.41,111300.0,24.0667,24.0746,24.0112,24.0746,111300.0
2010-04-28 13:30:00,30.41,30.45,30.38,30.41,145300.0,24.0746,24.1062,24.0508,24.0746,145300.0
2010-04-28 13:40:00,30.41,30.49,30.4,30.46,207000.0,24.0746,24.1379,24.0667,24.1142,207000.0
2010-04-28 13:50:00,30.47,30.53,30.46,30.51,137100.0,24.1221,24.1696,24.1142,24.1537,137100.0
2010-04-28 14:00:00,30.51,30.56,30.49,30.53,247000.0,24.1537,24.1933,24.1379,24.1696,247000.0
2010-04-28 14:10:00,30.52,30.62,30.48,30.51,296900.0,24.1617,24.2408,24.13,24.1537,296900.0
2010-04-28 14:20:00,30.51,30.57,30.49,30.5,204800.0,24.1537,24.2012,24.1379,24.1458,204800.0
2010-04-28 14:30:00,30.5,30.57,30.45,30.57,522000.0,24.1458,24.2012,24.1062,24.2012,522000.0
2010-04-28 14:40:00,30.56,30.6,30.53,30.56,206400.0,24.1933,24.225,24.1696,24.1933,206400.0
2010-04-28 14:50:00,30.55,30.56,30.49,30.52,349200.0,24.1854,24.1933,24.1379,24.1617,349200.0
2010-04-28 15:00:00,30.52,30.54,30.48,30.49,209200.0,24.1617,24.1775,24.13,24.1379,209200.0
2010-04-28 15:10:00,30.5,30.55,30.48,30.51,190200.0,24.1458,24.1854,24.13,24.1537,190200.0
2010-04-28 15:20:00,30.51,30.58,30.51,30.52,190500.0,24.1537,24.2092,24.1537,24.1617,190500.0
2010-04-28 15:30:00,30.52,30.55,30.51,30.54,306100.0,24.1617,24.1854,24.1537,24.1775,306100.0
2010-04-28 15:40:00,30.54,30.54,30.34,30.34,382100.0,24.1775,24.1775,24.0192,24.0192,382100.0
2010-04-28 15:50:00,30.34,30.45,30.34,30.45,534300.0,24.0192,24.1062,24.0192,24.1062,534300.0
2010-04-29 09:30:00,30.81,31.12,30.79,31.12,1291700.0,24.3912,24.6366,24.3754,24.6366,1291700.0
2010-04-29 09:40:00,31.11,31.42,30.97,31.2,1091700.0,24.6287,24.8741,24.5179,24.7,1091700.0
2010-04-29 09:50:00,31.2,31.2,31.0,31.12,428500.0,24.7,24.7,24.5416,24.6366,428500.0
2010-04-29 10:00:00,31.11,31.15,31.07,31.14,251200.0,24.6287,24.6604,24.5971,24.6525,251200.0
2010-04-29 10:10:00,31.13,31.38,31.13,31.37,322500.0,24.6446,24.8425,24.6446,24.8346,322500.0
2010-04-29 10:20:00,31.36,31.5,31.25,31.49,438000.0,24.8266,24.9375,24.7396,24.9296,438000.0
2010-04-29 10:30:00,31.49,31.5,31.31,31.36,573400.0,24.9296,24.9375,24.7871,24.8266,573400.0
2010-04-29 10:40:00,31.36,31.59,31.36,31.51,533900.0,24.8266,25.0087,24.8266,24.9454,533900.0
2010-04-29 10:50:00,31.5,31.58,31.46,31.58,344200.0,24.9375,25.0008,24.9058,25.0008,344200.0
2010-04-29 11:00:00,31.58,31.64,31.47,31.47,338000.0,25.0008,25.0483,24.9137,24.9137,338000.0
2010-04-29 11:10:00,31.48,31.48,31.38,31.4,344500.0,24.9216,24.9216,24.8425,24.8583,344500.0
2010-04-29 11:20:00,31.4,31.55,31.4,31.55,269400.0,24.8583,24.9771,24.8583,24.9771,269400.0
2010-04-29 11:30:00,31.54,31.65,31.54,31.64,557800.0,24.9691,25.0562,24.9691,25.0483,557800.0
2010-04-29 11:40:00,31.65,31.69,31.58,31.6,279800.0,25.0562,25.0879,25.0008,25.0166,279800.0
2010-04-29 11:50:00,31.6,31.6,31.5,31.55,177400.0,25.0166,25.0166,24.9375,24.9771,177400.0
2010-04-29 12:00:00,31.55,31.55,31.48,31.52,188200.0,24.9771,24.9771,24.9216,24.9533,188200.0
2010-04-29 12:10:00,31.52,31.55,31.49,31.49,230100.0,24.9533,24.9771,24.9296,24.9296,230100.0
2010-04-29 12:20:00,31.5,31.56,31.47,31.55,222100.0,24.9375,24.985,24.9137,24.9771,222100.0
2010-04-29 12:30:00,31.55,31.6,31.49,31.6,235900.0,24.9771,25.0166,24.9296,25.0166,235900.0
2010-04-29 12:40:00,31.59,31.7,31.57,31.67,240600.0,25.0087,25.0958,24.9929,25.0721,240600.0
2010-04-29 12:50:00,31.67,31.7,31.62,31.66,133300.0,25.0721,25.0958,25.0325,25.0641,133300.0
2010-04-29 13:00:00,31.65,31.66,31.61,31.62,139000.0,25.0562,25.0641,25.0246,25.0325,139000.0
2010-04-29 13:10:00,31.62,31.67,31.62,31.63,218300.0,25.0325,25.0721,25.0325,25.0404,218300.0
2010-04-29 13:20:00,31.63,31.74,31.59,31.59,373200.0,25.0404,25.1275,25.0087,25.0087,373200.0
2010-04-29 13:30:00,31.59,31.62,31.49,31.53,250700.0,25.0087,25.0325,24.9296,24.9612,250700.0
2010-04-29 13:40:00,31.53,31.56,31.53,31.56,123000.0,24.9612,24.985,24.9612,24.985,123000.0
2010-04-29 13:50:00,31.57,31.62,31.55,31.61,176300.0,24.9929,25.0325,24.9771,25.0246,176300.0
2010-04-29 14:00:00,31.61,31.65,31.57,31.58,179000.0,25.0246,25.0562,24.9929,25.0008,179000.0
2010-04-29 14:10:00,31.58,31.6,31.57,31.58,150100.0,25.0008,25.0166,24.9929,25.0008,150100.0
2010-04-29 14:20:00,31.58,31.6,31.52,31.53,114700.0,25.0008,25.0166,24.9533,24.9612,114700.0
2010-04-29 14:30:00,31.52,31.53,31.5,31.51,149000.0,24.9533,24.9612,24.9375,24.9454,149000.0
2010-04-29 14:40:00,31.51,31.52,31.42,31.42,187700.0,24.9454,24.9533,24.8741,24.8741,187700.0
2010-04-29 14:50:00,31.43,31.46,31.37,31.43,239100.0,24.8821,24.9058,24.8346,24.8821,239100.0
2010-04-29 15:00:00,31.44,31.44,31.35,31.36,270000.0,24.89,24.89,24.8187,24.8266,270000.0
2010-04-29 15:10:00,31.36,31.37,31.29,31.3,166400.0,24.8266,24.8346,24.7712,24.7791,166400.0
2010-04-29 15:20:00,31.3,31.36,31.27,31.29,341300.0,24.7791,24.8266,24.7554,24.7712,341300.0
2010-04-29 15:30:00,31.3,31.39,31.29,31.34,354100.0,24.7791,24.8504,24.7712,24.8108,354100.0
2010-04-29 15:40:00,31.34,31.37,31.28,31.29,516800.0,24.8108,24.8346,24.7633,24.7712,516800.0
2010-04-29 15:50:00,31.28,31.32,31.27,31.31,640800.0,24.7633,24.795,24.7554,24.7871,640800.0
2010-04-30 09:30:00,31.34,31.34,30.61,30.84,711600.0,24.8108,24.8108,24.2329,24.415,711600.0
2010-04-30 09:40:00,30.84,31.09,30.8,30.92,646300.0,24.415,24.6129,24.3833,24.4783,646300.0
2010-04-30 09:50:00,30.92,30.98,30.88,30.9,371800.0,24.4783,24.5258,24.4466,24.4625,371800.0
2010-04-30 10:00:00,30.89,30.92,30.63,30.65,978500.0,24.4546,24.4783,24.2487,24.2646,978500.0
2010-04-30 10:10:00,30.66,30.79,30.6,30.78,353900.0,24.2725,24.3754,24.225,24.3675,353900.0
2010-04-30 10:20:00,30.78,31.06,30.78,30.97,659100.0,24.3675,24.5891,24.3675,24.5179,659100.0
2010-04-30 10:30:00,30.97,31.15,30.96,31.1,362200.0,24.5179,24.6604,24.51,24.6208,362200.0
2010-04-30 10:40:00,31.1,31.26,31.0,31.2,237100.0,24.6208,24.7475,24.5416,24.7,237100.0
2010-04-30 10:50:00,31.21,31.25,31.12,31.17,138000.0,24.7079,24.7396,24.6366,24.6762,138000.0
2010-04-30 11:00:00,31.17,31.19,30.97,31.0,228000.0,24.6762,24.6921,24.5179,24.5416,228000.0
2010-04-30 11:10:00,31.0,31.01,30.87,30.92,140900.0,24.5416,24.5496,24.4387,24.4783,140900.0
2010-04-30 11:20:00,30.92,30.97,30.87,30.91,108600.0,24.4783,24.5179,24.4387,24.4704,108600.0
2010-04-30 11:30:00,30.92,30.96,30.88,30.92,74900.0,24.4783,24.51,24.4466,24.4783,74900.0
2010-04-30 11:40:00,30.93,30.94,30.9,30.91,48800.0,24.4862,24.4941,24.4625,24.4704,48800.0
2010-04-30 11:50:00,30.91,30.97,30.89,30.91,115200.0,24.4704,24.5179,24.4546,24.4704,115200.0
2010-04-30 12:00:00,30.92,30.93,30.84,30.88,136900.0,24.4783,24.4862,24.415,24.4466,136900.0
2010-04-30 12:10:00,30.88,30.89,30.75,30.84,219900.0,24.4466,24.4546,24.3437,24.415,219900.0
2010-04-30 12:20:00,30.84,30.85,30.75,30.82,211500.0,24.415,24.4229,24.3437,24.3991,211500.0
2010-04-30 12:30:00,30.82,30.84,30.7,30.73,176000.0,24.3991,24.415,24.3041,24.3279,176000.0
2010-04-30 12:40:00,30.73,30.75,30.7,30.7,218100.0,24.3279,24.3437,24.3041,24.3041,218100.0
2010-04-30 12:50:00,30.71,30.72,30.6,30.7,274900.0,24.3121,24.32,24.225,24.3041,274900.0
2010-04-30 13:00:00,30.69,30.71,30.63,30.66,222600.0,24.2962,24.3121,24.2487,24.2725,222600.0
2010-04-30 13:10:00,30.66,30.73,30.65,30.7,181400.0,24.2725,24.3279,24.2646,24.3041,181400.0
2010-04-30 13:20:00,30.7,30.74,30.69,30.73,119100.0,24.3041,24.3358,24.2962,24.3279,119100.0
2010-04-30 13:30:00,30.73,30.75,30.68,30.72,83500.0,24.3279,24.3437,24.2883,24.32,83500.0
2010-04-30 13:40:00,30.71,30.72,30.6,30.64,217000.0,24.3121,24.32,24.225,24.2566,217000.0
2010-04-30 13:50:00,30.64,30.71,30.61,30.61,343700.0,24.2566,24.3121,24.2329,24.2329,343700.0
2010-04-30 14:00:00,30.61,30.65,30.58,30.6,200500.0,24.2329,24.2646,24.2092,24.225,200500.0
2010-04-30 14:10:00,30.61,30.61,30.51,30.52,186900.0,24.2329,24.2329,24.1537,24.1617,186900.0
2010-04-30 14:20:00,30.52,30.53,30.47,30.47,217300.0,24.1617,24.1696,24.1221,24.1221,217300.0
2010-04-30 14:30:00,30.48,30.48,30.35,30.35,424000.0,24.13,24.13,24.0271,24.0271,424000.0
2010-04-30 14:40:00,30.35,30.36,30.24,30.25,336500.0,24.0271,24.035,23.94,23.9479,336500.0
2010-04-30 14:50:00,30.26,30.4,30.24,30.33,270900.0,23.9558,24.0667,23.94,24.0112,270900.0
2010-04-30 15:00:00,30.32,30.38,30.3,30.37,208800.0,24.0033,24.0508,23.9875,24.0429,208800.0
2010-04-30 15:10:00,30.37,30.44,30.33,30.38,260600.0,24.0429,24.0983,24.0112,24.0508,260600.0
2010-04-30 15:20:00,30.37,30.38,30.22,30.25,344300.0,24.0429,24.0508,23.9242,23.9479,344300.0
2010-04-30 15:30:00,30.24,30.38,30.24,30.32,537100.0,23.94,24.0508,23.94,24.0033,537100.0
2010-04-30 15:40:00,30.32,30.42,30.28,30.39,1114700.0,24.0033,24.0825,23.9717,24.0587,1114700.0
2010-04-30 15:50:00,30.39,30.4,30.23,30.29,1862900.0,24.0587,24.0667,23.9321,23.9796,1862900.0
2010-05-03 09:30:00,30.5,30.58,30.21,30.37,274100.0,24.1458,24.2092,23.9162,24.0429,274100.0
2010-05-03 09:40:00,30.38,30.47,30.32,30.42,226600.0,24.0508,24.1221,24.0033,24.0825,226600.0
2010-05-03 09:50:00,30.42,30.47,30.27,30.33,157100.0,24.0825,24.1221,23.9637,24.0112,157100.0
2010-05-03 10:00:00,30.33,30.4,30.2,30.3,182800.0,24.0112,24.0667,23.9083,23.9875,182800.0
2010-05-03 10:10:00,30.31,30.33,30.22,30.24,235700.0,23.9954,24.0112,23.9242,23.94,235700.0
2010-05-03 10:20:00,30.24,30.3,30.16,30.16,459200.0,23.94,23.9875,23.8767,23.8767,459200.0
2010-05-03 10:30:00,30.16,30.28,30.15,30.24,140100.0,23.8767,23.9717,23.8687,23.94,140100.0
2010-05-03 10:40:00,30.24,30.24,30.06,30.07,260100.0,23.94,23.94,23.7975,23.8054,260100.0
2010-05-03 10:50:00,30.07,30.07,29.92,29.96,218400.0,23.8054,23.8054,23.6867,23.7183,218400.0
2010-05-03 11:00:00,29.96,30.05,29.89,29.89,189300.0,23.7183,23.7896,23.6629,23.6629,189300.0
2010-05-03 11:10:00,29.89,30.07,29.89,30.07,308900.0,23.6629,23.8054,23.6629,23.8054,308900.0
2010-05-03 11:20:00,30.06,30.08,29.98,29.99,188100.0,23.7975,23.8133,23.7342,23.7421,188100.0
2010-05-03 11:30:00,29.99,30.0,29.95,30.0,87600.0,23.7421,23.75,23.7104,23.75,87600.0
2010-05-03 11:40:00,30.0,30.04,29.96,30.01,197300.0,23.75,23.7817,23.7183,23.7579,197300.0
2010-05-03 11:50:00,30.01,30.08,29.99,30.03,157500.0,23.7579,23.8133,23.7421,23.7737,157500.0
2010-05-03 12:00:00,30.04,30.09,30.03,30.04,244900.0,23.7817,23.8212,23.7737,23.7817,244900.0
2010-05-03 12:10:00,30.04,30.06,29.98,29.98,136700.0,23.7817,23.7975,23.7342,23.7342,136700.0
2010-05-03 12:20:00,29.98,30.08,29.97,30.06,185400.0,23.7342,23.8133,23.7262,23.7975,185400.0
2010-05-03 12:30:00,30.06,30.11,30.05,30.07,155500.0,23.7975,23.8371,23.7896,23.8054,155500.0
2010-05-03 12:40:00,30.07,30.15,30.07,30.15,111900.0,23.8054,23.8687,23.8054,23.8687,111900.0
2010-05-03 12:50:00,30.15,30.18,30.13,30.17,131300.0,23.8687,23.8925,23.8529,23.8846,131300.0
2010-05-03 13:00:00,30.17,30.24,30.13,30.24,151900.0,23.8846,23.94,23.8529,23.94,151900.0
2010-05-03 13:10:00,30.24,30.25,30.16,30.17,163200.0,23.94,23.9479,23.8767,23.8846,163200.0
2010-05-03 13:20:00,30.17,30.22,30.16,30.2,167000.0,23.8846,23.9242,23.8767,23.9083,167000.0
2010-05-03 13:30:00,30.2,30.37,30.18,30.37,241500.0,23.9083,24.0429,23.8925,24.0429,241500.0
2010-05-03 13:40:00,30.37,30.41,30.33,30.35,302000.0,24.0429,24.0746,24.0112,24.0271,302000.0
2010-05-03 13:50:00,30.35,30.35,30.29,30.3,120000.0,24.0271,24.0271,23.9796,23.9875,120000.0
2010-05-03 14:00:00,30.3,30.32,30.27,30.32,196100.0,23.9875,24.0033,23.9637,24.0033,196100.0
2010-05-03 14:10:00,30.33,30.49,30.33,30.48,419700.0,24.0112,24.1379,24.0112,24.13,419700.0
2010-05-03 14:20:00,30.48,30.53,30.42,30.45,555700.0,24.13,24.1696,24.0825,24.1062,555700.0
2010-05-03 14:30:00,30.45,30.47,30.43,30.45,316000.0,24.1062,24.1221,24.0904,24.1062,316000.0
2010-05-03 14:40:00,30.45,30.45,30.37,30.39,144100.0,24.1062,24.1062,24.0429,24.0587,144100.0
2010-05-03 14:50:00,30.39,30.41,30.35,30.38,206800.0,24.0587,24.0746,24.0271,24.0508,206800.0
2010-05-03 15:00:00,30.38,30.42,30.36,30.4,284700.0,24.0508,24.0825,24.035,24.0667,284700.0
2010-05-03 15:10:00,30.4,30.4,30.34,30.34,149100.0,24.0667,24.0667,24.0192,24.0192,149100.0
2010-05-03 15:20:00,30.34,30.37,30.31,30.33,223800.0,24.0192,24.0429,23.9954,24.0112,223800.0
2010-05-03 15:30:00,30.33,30.35,30.29,30.32,305700.0,24.0112,24.0271,23.9796,24.0033,305700.0
2010-05-03 15:40:00,30.32,30.36,30.25,30.3,344100.0,24.0033,24.035,23.9479,23.9875,344100.0
2010-05-03 15:50:00,30.3,30.31,30.25,30.27,525400.0,23.9875,23.9954,23.9479,23.9637,525400.0
2010-05-04 09:30:00,30.01,30.04,29.7,29.71,516500.0,23.7579,23.7817,23.5125,23.5204,516500.0
2010-05-04 09:40:00,29.71,29.78,29.54,29.74,499900.0,23.5204,23.5758,23.3858,23.5442,499900.0
2010-05-04 09:50:00,29.74,30.05,29.74,29.99,354700.0,23.5442,23.7896,23.5442,23.7421,354700.0
2010-05-04 10:00:00,29.99,30.02,29.89,29.97,344800.0,23.7421,23.7658,23.6629,23.7262,344800.0
2010-05-04 10:10:00,29.97,30.02,29.91,29.93,291600.0,23.7262,23.7658,23.6787,23.6946,291600.0
2010-05-04 10:20:00,29.92,29.99,29.79,29.86,255400.0,23.6867,23.7421,23.5837,23.6392,255400.0
2010-05-04 10:30:00,29.86,29.96,29.77,29.81,376700.0,23.6392,23.7183,23.5679,23.5996,376700.0
2010-05-04 10:40:00,29.81,29.84,29.68,29.74,197200.0,23.5996,23.6233,23.4967,23.5442,197200.0
2010-05-04 10:50:00,29.74,29.82,29.65,29.68,191400.0,23.5442,23.6075,23.4729,23.4967,191400.0
2010-05-04 11:00:00,29.68,29.71,29.61,29.63,164500.0,23.4967,23.5204,23.4412,23.4571,164500.0
2010-05-04 11:10:00,29.62,29.74,29.61,29.72,152100.0,23.4492,23.5442,23.4412,23.5283,152100.0
2010-05-04 11:20:00,29.73,29.75,29.65,29.7,180400.0,23.5362,23.5521,23.4729,23.5125,180400.0
2010-05-04 11:30:00,29.71,29.76,29.7,29.72,210100.0,23.5204,23.56,23.5125,23.5283,210100.0
2010-05-04 11:40:00,29.72,29.77,29.71,29.77,236700.0,23.5283,23.5679,23.5204,23.5679,236700.0
2010-05-04 11:50:00,29.76,29.78,29.7,29.75,180200.0,23.56,23.5758,23.5125,23.5521,180200.0
2010-05-04 12:00:00,29.75,29.75,29.65,29.65,163700.0,23.5521,23.5521,23.4729,23.4729,163700.0
2010-05-04 12:10:00,29.65,29.65,29.55,29.55,155300.0,23.4729,23.4729,23.3937,23.3937,155300.0
2010-05-04 12:20:00,29.55,29.57,29.51,29.53,240700.0,23.3937,23.4096,23.3621,23.3779,240700.0
2010-05-04 12:30:00,29.54,29.58,29.49,29.55,214400.0,23.3858,23.4175,23.3462,23.3937,214400.0
2010-05-04 12:40:00,29.55,29.57,29.46,29.56,274400.0,23.3937,23.4096,23.3225,23.4017,274400.0
2010-05-04 12:50:00,29.56,29.59,29.51,29.57,154100.0,23.4017,23.4254,23.3621,23.4096,154100.0
2010-05-04 13:00:00,29.58,29.6,29.55,29.57,82600.0,23.4175,23.4333,23.3937,23.4096,82600.0
2010-05-04 13:10:00,29.57,29.66,29.56,29.65,186200.0,23.4096,23.4808,23.4017,23.4729,186200.0
2010-05-04 13:20:00,29.66,29.69,29.6,29.63,221000.0,23.4808,23.5046,23.4333,23.4571,221000.0
2010-05-04 13:30:00,29.63,29.64,29.6,29.62,164400.0,23.4571,23.465,23.4333,23.4492,164400.0
2010-05-04 13:40:00,29.62,29.63,29.59,29.62,139500.0,23.4492,23.4571,23.4254,23.4492,139500.0
2010-05-04 13:50:00,29.61,29.65,29.6,29.65,254800.0,23.4412,23.4729,23.4333,23.4729,254800.0
2010-05-04 14:00:00,29.65,29.65,29.58,29.62,169400.0,23.4729,23.4729,23.4175,23.4492,169400.0
2010-05-04 14:10:00,29.62,29.62,29.51,29.54,206200.0,23.4492,23.4492,23.3621,23.3858,206200.0
2010-05-04 14:20:00,29.54,29.55,29.43,29.44,246700.0,23.3858,23.3937,23.2987,23.3067,246700.0
2010-05-04 14:30:00,29.43,29.47,29.42,29.43,250200.0,23.2987,23.3304,23.2908,23.2987,250200.0
2010-05-04 14:40:00,29.42,29.43,29.38,29.4,349500.0,23.2908,23.2987,23.2592,23.275,349500.0
2010-05-04 14:50:00,29.39,29.41,29.31,29.32,542400.0,23.2671,23.2829,23.2037,23.2117,542400.0
2010-05-04 15:00:00,29.32,29.34,29.28,29.34,565400.0,23.2117,23.2275,23.18,23.2275,565400.0
2010-05-04 15:10:00,29.34,29.46,29.33,29.45,473800.0,23.2275,23.3225,23.2196,23.3146,473800.0
2010-05-04 15:20:00,29.45,29.57,29.43,29.57,405700.0,23.3146,23.4096,23.2987,23.4096,405700.0
2010-05-04 15:30:00,29.56,29.57,29.41,29.42,332400.0,23.4017,23.4096,23.2829,23.2908,332400.0
2010-05-04 15:40:00,29.41,29.43,29.33,29.4,422900.0,23.2829,23.2987,23.2196,23.275,422900.0
2010-05-04 15:50:00,29.39,29.52,29.39,29.49,655500.0,23.2671,23.37,23.2671,23.3462,655500.0
2010-05-05 09:30:00,29.24,29.62,29.14,29.38,603500.0,23.1483,23.4492,23.0692,23.2592,603500.0
2010-05-05 09:40:00,29.39,29.55,29.37,29.48,412500.0,23.2671,23.3937,23.2512,23.3383,412500.0
2010-05-05 09:50:00,29.48,29.8,29.44,29.75,366800.0,23.3383,23.5917,23.3067,23.5521,366800.0
2010-05-05 10:00:00,29.74,29.97,29.72,29.92,610200.0,23.5442,23.7262,23.5283,23.6867,610200.0
2010-05-05 10:10:00,29.92,30.08,29.89,29.99,413800.0,23.6867,23.8133,23.6629,23.7421,413800.0
2010-05-05 10:20:00,29.99,30.1,29.96,29.96,626900.0,23.7421,23.8292,23.7183,23.7183,626900.0
2010-05-05 10:30:00,29.96,29.97,29.74,29.75,301800.0,23.7183,23.7262,23.5442,23.5521,301800.0
2010-05-05 10:40:00,29.76,29.85,29.73,29.75,325000.0,23.56,23.6312,23.5362,23.5521,325000.0
2010-05-05 10:50:00,29.75,29.83,29.74,29.8,355000.0,23.5521,23.6154,23.5442,23.5917,355000.0
2010-05-05 11:00:00,29.79,29.8,29.7,29.72,178100.0,23.5837,23.5917,23.5125,23.5283,178100.0
2010-05-05 11:10:00,29.72,29.72,29.67,29.69,141100.0,23.5283,23.5283,23.4887,23.5046,141100.0
2010-05-05 11:20:00,29.68,29.75,29.68,29.72,217300.0,23.4967,23.5521,23.4967,23.5283,217300.0
2010-05-05 11:30:00,29.72,29.74,29.7,29.72,119300.0,23.5283,23.5442,23.5125,23.5283,119300.0
2010-05-05 11:40:00,29.71,29.82,29.7,29.8,196000.0,23.5204,23.6075,23.5125,23.5917,196000.0
2010-05-05 11:50:00,29.81,29.88,29.77,29.85,189400.0,23.5996,23.655,23.5679,23.6312,189400.0
2010-05-05 12:00:00,29.85,29.85,29.8,29.84,97600.0,23.6312,23.6312,23.5917,23.6233,97600.0
2010-05-05 12:10:00,29.83,29.93,29.83,29.9,219700.0,23.6154,23.6946,23.6154,23.6708,219700.0
2010-05-05 12:20:00,29.9,29.93,29.88,29.91,106000.0,23.6708,23.6946,23.655,23.6787,106000.0
2010-05-05 12:30:00,29.9,29.92,29.87,29.91,155400.0,23.6708,23.6867,23.6471,23.6787,155400.0
2010-05-05 12:40:00,29.92,29.92,29.85,29.9,169100.0,23.6867,23.6867,23.6312,23.6708,169100.0
2010-05-05 12:50:00,29.89,29.92,29.85,29.91,148800.0,23.6629,23.6867,23.6312,23.6787,148800.0
2010-05-05 13:00:00,29.91,29.91,29.86,29.89,108600.0,23.6787,23.6787,23.6392,23.6629,108600.0
2010-05-05 13:10:00,29.88,29.92,29.88,29.9,104100.0,23.655,23.6867,23.655,23.6708,104100.0
2010-05-05 13:20:00,29.9,29.95,29.87,29.89,118900.0,23.6708,23.7104,23.6471,23.6629,118900.0
2010-05-05 13:30:00,29.9,30.01,29.9,29.94,243500.0,23.6708,23.7579,23.6708,23.7025,243500.0
2010-05-05 13:40:00,29.94,29.99,29.92,29.98,149200.0,23.7025,23.7421,23.6867,23.7342,149200.0
2010-05-05 13:50:00,29.98,30.01,29.95,29.98,121300.0,23.7342,23.7579,23.7104,23.7342,121300.0
2010-05-05 14:00:00,29.99,30.0,29.9,29.9,197600.0,23.7421,23.75,23.6708,23.6708,197600.0
2010-05-05 14:10:00,29.91,29.98,29.9,29.98,188100.0,23.6787,23.7342,23.6708,23.7342,188100.0
2010-05-05 14:20:00,29.97,29.99,29.91,29.92,105900.0,23.7262,23.7421,23.6787,23.6867,105900.0
2010-05-05 14:30:00,29.92,29.93,29.86,29.89,236800.0,23.6867,23.6946,23.6392,23.6629,236800.0
2010-05-05 14:40:00,29.89,29.91,29.87,29.87,323800.0,23.6629,23.6787,23.6471,23.6471,323800.0
2010-05-05 14:50:00,29.87,29.99,29.87,29.96,226900.0,23.6471,23.7421,23.6471,23.7183,226900.0
2010-05-05 15:00:00,29.97,30.0,29.92,29.99,219900.0,23.7262,23.75,23.6867,23.7421,219900.0
2010-05-05 15:10:00,29.99,30.03,29.97,30.02,357100.0,23.7421,23.7737,23.7262,23.7658,357100.0
2010-05-05 15:20:00,30.02,30.09,29.99,29.99,896700.0,23.7658,23.8212,23.7421,23.7421,896700.0
2010-05-05 15:30:00,30.0,30.0,29.93,29.94,291300.0,23.75,23.75,23.6946,23.7025,291300.0
2010-05-05 15:40:00,29.94,30.0,29.94,29.98,321600.0,23.7025,23.75,23.7025,23.7342,321600.0
2010-05-05 15:50:00,29.97,30.0,29.93,29.97,571200.0,23.7262,23.75,23.6946,23.7262,571200.0
2010-05-06 09:30:00,30.15,30.23,29.85,30.07,490600.0,23.8687,23.9321,23.6312,23.8054,490600.0
2010-05-06 09:40:00,30.08,30.24,29.99,30.11,393800.0,23.8133,23.94,23.7421,23.8371,393800.0
2010-05-06 09:50:00,30.11,30.12,29.91,29.97,353100.0,23.8371,23.845,23.6787,23.7262,353100.0
2010-05-06 10:00:00,29.97,30.2,29.96,30.11,249600.0,23.7262,23.9083,23.7183,23.8371,249600.0
2010-05-06 10:10:00,30.1,30.27,30.1,30.22,179500.0,23.8292,23.9637,23.8292,23.9242,179500.0
2010-05-06 10:20:00,30.21,30.21,30.1,30.15,207500.0,23.9162,23.9162,23.8292,23.8687,207500.0
2010-05-06 10:30:00,30.15,30.22,30.09,30.18,161400.0,23.8687,23.9242,23.8212,23.8925,161400.0
2010-05-06 10:40:00,30.18,30.22,30.12,30.13,230500.0,23.8925,23.9242,23.845,23.8529,230500.0
2010-05-06 10:50:00,30.14,30.2,30.08,30.1,246600.0,23.8608,23.9083,23.8133,23.8292,246600.0
2010-05-06 11:00:00,30.1,30.11,30.04,30.06,164300.0,23.8292,23.8371,23.7817,23.7975,164300.0
2010-05-06 11:10:00,30.06,30.16,30.02,30.15,209800.0,23.7975,23.8767,23.7658,23.8687,209800.0
2010-05-06 11:20:00,30.14,30.24,30.14,30.18,120300.0,23.8608,23.94,23.8608,23.8925,120300.0
2010-05-06 11:30:00,30.17,30.2,30.11,30.14,291100.0,23.8846,23.9083,23.8371,23.8608,291100.0
2010-05-06 11:40:00,30.15,30.15,30.05,30.08,177300.0,23.8687,23.8687,23.7896,23.8133,177300.0
2010-05-06 11:50:00,30.08,30.18,30.05,30.15,175200.0,23.8133,23.8925,23.7896,23.8687,175200.0
2010-05-06 12:00:00,30.16,30.19,30.02,30.03,147500.0,23.8767,23.9004,23.7658,23.7737,147500.0
2010-05-06 12:10:00,30.03,30.16,30.03,30.09,109600.0,23.7737,23.8767,23.7737,23.8212,109600.0
2010-05-06 12:20:00,30.09,30.11,30.06,30.07,66000.0,23.8212,23.8371,23.7975,23.8054,66000.0
2010-05-06 12:30:00,30.07,30.09,30.03,30.05,86800.0,23.8054,23.8212,23.7737,23.7896,86800.0
2010-05-06 12:40:00,30.04,30.06,29.93,29.95,125100.0,23.7817,23.7975,23.6946,23.7104,125100.0
2010-05-06 12:50:00,29.96,30.08,29.95,30.08,91200.0,23.7183,23.8133,23.7104,23.8133,91200.0
2010-05-06 13:00:00,30.08,30.14,30.07,30.08,98500.0,23.8133,23.8608,23.8054,23.8133,98500.0
2010-05-06 13:10:00,30.09,30.1,29.91,29.92,111300.0,23.8212,23.8292,23.6787,23.6867,111300.0
2010-05-06 13:20:00,29.92,29.93,29.85,29.93,139500.0,23.6867,23.6946,23.6312,23.6946,139500.0
2010-05-06 13:30:00,29.94,30.11,29.86,29.87,224500.0,23.7025,23.8371,23.6392,23.6471,224500.0
2010-05-06 13:40:00,29.86,29.94,29.86,29.91,107400.0,23.6392,23.7025,23.6392,23.6787,107400.0
2010-05-06 13:50:00,29.92,29.92,29.81,29.86,132400.0,23.6867,23.6867,23.5996,23.6392,132400.0
2010-05-06 14:00:00,29.86,29.9,29.76,29.77,148300.0,23.6392,23.6708,23.56,23.5679,148300.0
2010-05-06 14:10:00,29.78,29.79,29.54,29.54,245300.0,23.5758,23.5837,23.3858,23.3858,245300.0
2010-05-06 14:20:00,29.55,29.62,29.38,29.52,329900.0,23.3937,23.4492,23.2592,23.37,329900.0
2010-05-06 14:30:00,29.52,29.53,29.21,29.22,303700.0,23.37,23.3779,23.1246,23.1325,303700.0
2010-05-06 14:40:00,29.21,29.24,27.97,28.53,934900.0,23.1246,23.1483,22.1429,22.5862,934900.0
2010-05-06 14:50:00,28.57,29.24,28.48,28.9,422000.0,22.6179,23.1483,22.5467,22.8792,422000.0
2010-05-06 15:00:00,28.88,29.48,28.65,29.22,408000.0,22.8633,23.3383,22.6812,23.1325,408000.0
2010-05-06 15:10:00,29.22,29.37,29.0,29.06,319600.0,23.1325,23.2512,22.9583,23.0058,319600.0
2010-05-06 15:20:00,29.05,29.1,28.76,28.95,336900.0,22.9979,23.0375,22.7683,22.9187,336900.0
2010-05-06 15:30:00,28.94,29.3,28.94,29.23,386700.0,22.9108,23.1958,22.9108,23.1404,386700.0
2010-05-06 15:40:00,29.23,29.47,29.17,29.35,353400.0,23.1404,23.3304,23.0929,23.2354,353400.0
2010-05-06 15:50:00,29.38,29.42,29.2,29.2,551500.0,23.2592,23.2908,23.1167,23.1167,551500.0
2010-05-07 09:30:00,29.05,29.07,28.64,28.97,554900.0,22.9979,23.0137,22.6733,22.9346,554900.0
2010-05-07 09:40:00,28.97,29.0,28.7,28.72,340400.0,22.9346,22.9583,22.7208,22.7367,340400.0
2010-05-07 09:50:00,28.72,29.03,28.7,28.88,368500.0,22.7367,22.9821,22.7208,22.8633,368500.0
2010-05-07 10:00:00,28.88,28.95,28.6,28.61,432500.0,22.8633,22.9187,22.6417,22.6496,432500.0
2010-05-07 10:10:00,28.6,28.8,28.58,28.74,316500.0,22.6417,22.8,22.6258,22.7525,316500.0
2010-05-07 10:20:00,28.74,28.77,28.25,28.35,599400.0,22.7525,22.7762,22.3646,22.4437,599400.0
2010-05-07 10:30:00,28.35,28.61,28.3,28.56,476800.0,22.4437,22.6496,22.4042,22.61,476800.0
2010-05-07 10:40:00,28.56,28.65,28.46,28.55,481600.0,22.61,22.6812,22.5308,22.6021,481600.0
2010-05-07 10:50:00,28.56,28.58,28.41,28.43,313000.0,22.61,22.6258,22.4912,22.5071,313000.0
2010-05-07 11:00:00,28.43,28.76,28.42,28.76,354900.0,22.5071,22.7683,22.4992,22.7683,354900.0
2010-05-07 11:10:00,28.76,29.15,28.74,29.11,619100.0,22.7683,23.0771,22.7525,23.0454,619100.0
2010-05-07 11:20:00,29.1,29.14,28.84,28.9,436600.0,23.0375,23.0692,22.8317,22.8792,436600.0
2010-05-07 11:30:00,28.91,28.95,28.78,28.88,238800.0,22.8871,22.9187,22.7842,22.8633,238800.0
2010-05-07 11:40:00,28.89,29.15,28.84,29.11,312700.0,22.8712,23.0771,22.8317,23.0454,312700.0
2010-05-07 11:50:00,29.11,29.21,29.07,29.2,445000.0,23.0454,23.1246,23.0137,23.1167,445000.0
2010-05-07 12:00:00,29.2,29.26,29.09,29.23,337600.0,23.1167,23.1642,23.0296,23.1404,337600.0
2010-05-07 12:10:00,29.23,29.27,29.18,29.2,388500.0,23.1404,23.1721,23.1008,23.1167,388500.0
2010-05-07 12:20:00,29.19,29.25,28.95,28.99,251100.0,23.1087,23.1562,22.9187,22.9504,251100.0
2010-05-07 12:30:00,29.0,29.0,28.85,28.94,214800.0,22.9583,22.9583,22.8396,22.9108,214800.0
2010-05-07 12:40:00,28.94,29.08,28.93,29.05,143300.0,22.9108,23.0217,22.9029,22.9979,143300.0
2010-05-07 12:50:00,29.05,29.12,28.99,29.0,247100.0,22.9979,23.0533,22.9504,22.9583,247100.0
2010-05-07 13:00:00,28.99,29.06,28.97,28.99,159400.0,22.9504,23.0058,22.9346,22.9504,159400.0
2010-05-07 13:10:00,28.98,29.06,28.87,29.0,211100.0,22.9425,23.0058,22.8554,22.9583,211100.0
2010-05-07 13:20:00,29.01,29.07,28.99,29.02,149200.0,22.9662,23.0137,22.9504,22.9742,149200.0
2010-05-07 13:30:00,29.02,29.11,29.01,29.09,95700.0,22.9742,23.0454,22.9662,23.0296,95700.0
2010-05-07 13:40:00,29.09,29.27,29.07,29.25,232700.0,23.0296,23.1721,23.0137,23.1562,232700.0
2010-05-07 13:50:00,29.25,29.27,29.2,29.22,214300.0,23.1562,23.1721,23.1167,23.1325,214300.0
2010-05-07 14:00:00,29.23,29.25,29.15,29.18,305600.0,23.1404,23.1562,23.0771,23.1008,305600.0
2010-05-07 14:10:00,29.18,29.2,29.11,29.14,182600.0,23.1008,23.1167,23.0454,23.0692,182600.0
2010-05-07 14:20:00,29.14,29.14,28.91,28.91,268700.0,23.0692,23.0692,22.8871,22.8871,268700.0
2010-05-07 14:30:00,28.9,29.0,28.86,28.99,245800.0,22.8792,22.9583,22.8475,22.9504,245800.0
2010-05-07 14:40:00,28.98,29.11,28.94,28.94,255900.0,22.9425,23.0454,22.9108,22.9108,255900.0
2010-05-07 14:50:00,28.94,28.97,28.87,28.95,260500.0,22.9108,22.9346,22.8554,22.9187,260500.0
2010-05-07 15:00:00,28.95,29.05,28.89,28.91,331300.0,22.9187,22.9979,22.8712,22.8871,331300.0
2010-05-07 15:10:00,28.92,29.01,28.86,29.0,291900.0,22.895,22.9662,22.8475,22.9583,291900.0
2010-05-07 15:20:00,29.0,29.04,28.96,28.98,236700.0,22.9583,22.99,22.9267,22.9425,236700.0
2010-05-07 15:30:00,28.99,28.99,28.86,28.94,460400.0,22.9504,22.9504,22.8475,22.9108,460400.0
2010-05-07 15:40:00,28.94,29.07,28.93,28.99,636400.0,22.9108,23.0137,22.9029,22.9504,636400.0
2010-05-07 15:50:00,29.0,29.08,28.93,29.06,1053500.0,22.9583,23.0217,22.9029,23.0058,1053500.0
2010-05-10 09:30:00,28.98,30.0,28.92,29.94,631300.0,22.9425,23.75,22.895,23.7025,631300.0
2010-05-10 09:40:00,29.94,30.06,29.68,29.84,619900.0,23.7025,23.7975,23.4967,23.6233,619900.0
2010-05-10 09:50:00,29.84,29.89,29.64,29.68,400500.0,23.6233,23.6629,23.465,23.4967,400500.0
2010-05-10 10:00:00,29.68,29.71,29.57,29.64,256200.0,23.4967,23.5204,23.4096,23.465,256200.0
2010-05-10 10:10:00,29.64,29.86,29.64,29.74,228300.0,23.465,23.6392,23.465,23.5442,228300.0
2010-05-10 10:20:00,29.74,29.77,29.56,29.68,344900.0,23.5442,23.5679,23.4017,23.4967,344900.0
2010-05-10 10:30:00,29.69,29.71,29.56,29.64,159400.0,23.5046,23.5204,23.4017,23.465,159400.0
2010-05-10 10:40:00,29.64,29.7,29.49,29.53,208500.0,23.465,23.5125,23.3462,23.3779,208500.0
2010-05-10 10:50:00,29.53,29.53,29.46,29.49,115300.0,23.3779,23.3779,23.3225,23.3462,115300.0
2010-05-10 11:00:00,29.49,29.57,29.48,29.53,383300.0,23.3462,23.4096,23.3383,23.3779,383300.0
2010-05-10 11:10:00,29.55,29.67,29.52,29.66,148700.0,23.3937,23.4887,23.37,23.4808,148700.0
2010-05-10 11:20:00,29.65,29.73,29.62,29.73,142200.0,23.4729,23.5362,23.4492,23.5362,142200.0
2010-05-10 11:30:00,29.72,29.87,29.7,29.86,198000.0,23.5283,23.6471,23.5125,23.6392,198000.0
2010-05-10 11:40:00,29.86,29.89,29.75,29.76,187800.0,23.6392,23.6629,23.5521,23.56,187800.0
2010-05-10 11:50:00,29.77,29.82,29.72,29.72,171700.0,23.5679,23.6075,23.5283,23.5283,171700.0
2010-05-10 12:00:00,29.73,29.76,29.68,29.72,146300.0,23.5362,23.56,23.4967,23.5283,146300.0
2010-05-10 12:10:00,29.71,29.76,29.66,29.72,99700.0,23.5204,23.56,23.4808,23.5283,99700.0
2010-05-10 12:20:00,29.71,29.78,29.7,29.74,63100.0,23.5204,23.5758,23.5125,23.5442,63100.0
2010-05-10 12:30:00,29.74,29.81,29.67,29.7,185500.0,23.5442,23.5996,23.4887,23.5125,185500.0
2010-05-10 12:40:00,29.69,29.7,29.63,29.65,84000.0,23.5046,23.5125,23.4571,23.4729,84000.0
2010-05-10 12:50:00,29.65,29.7,29.63,29.64,83600.0,23.4729,23.5125,23.4571,23.465,83600.0
2010-05-10 13:00:00,29.64,29.64,29.44,29.46,133900.0,23.465,23.465,23.3067,23.3225,133900.0
2010-05-10 13:10:00,29.47,29.5,29.35,29.43,198200.0,23.3304,23.3542,23.2354,23.2987,198200.0
2010-05-10 13:20:00,29.43,29.53,29.41,29.52,144300.0,23.2987,23.3779,23.2829,23.37,144300.0
2010-05-10 13:30:00,29.51,29.64,29.5,29.62,162900.0,23.3621,23.465,23.3542,23.4492,162900.0
2010-05-10 13:40:00,29.62,29.63,29.45,29.5,144200.0,23.4492,23.4571,23.3146,23.3542,144200.0
2010-05-10 13:50:00,29.5,29.54,29.46,29.49,92700.0,23.3542,23.3858,23.3225,23.3462,92700.0
2010-05-10 14:00:00,29.48,29.49,29.41,29.47,82700.0,23.3383,23.3462,23.2829,23.3304,82700.0
2010-05-10 14:10:00,29.46,29.5,29.44,29.48,54800.0,23.3225,23.3542,23.3067,23.3383,54800.0
2010-05-10 14:20:00,29.48,29.57,29.48,29.56,95700.0,23.3383,23.4096,23.3383,23.4017,95700.0
2010-05-10 14:30:00,29.55,29.62,29.52,29.52,93100.0,23.3937,23.4492,23.37,23.37,93100.0
2010-05-10 14:40:00,29.52,29.6,29.5,29.57,83100.0,23.37,23.4333,23.3542,23.4096,83100.0
2010-05-10 14:50:00,29.58,29.69,29.56,29.65,152300.0,23.4175,23.5046,23.4017,23.4729,152300.0
2010-05-10 15:00:00,29.65,29.67,29.56,29.56,138100.0,23.4729,23.4887,23.4017,23.4017,138100.0
2010-05-10 15:10:00,29.56,29.58,29.53,29.55,123900.0,23.4017,23.4175,23.3779,23.3937,123900.0
2010-05-10 15:20:00,29.55,29.59,29.52,29.58,126500.0,23.3937,23.4254,23.37,23.4175,126500.0
2010-05-10 15:30:00,29.58,29.65,29.57,29.65,192300.0,23.4175,23.4729,23.4096,23.4729,192300.0
2010-05-10 15:40:00,29.65,29.75,29.63,29.74,449400.0,23.4729,23.5521,23.4571,23.5442,449400.0
2010-05-10 15:50:00,29.74,29.89,29.72,29.86,812100.0,23.5442,23.6629,23.5283,23.6392,812100.0
2010-05-11 09:30:00,29.81,29.84,29.55,29.84,342900.0,23.5996,23.6233,23.3937,23.6233,342900.0
2010-05-11 09:40:00,29.84,29.85,29.59,29.59,265500.0,23.6233,23.6312,23.4254,23.4254,265500.0
2010-05-11 09:50:00,29.58,29.75,29.56,29.73,220000.0,23.4175,23.5521,23.4017,23.5362,220000.0
2010-05-11 10:00:00,29.73,29.85,29.68,29.74,250300.0,23.5362,23.6312,23.4967,23.5442,250300.0
2010-05-11 10:10:00,29.74,30.05,29.73,29.85,340000.0,23.5442,23.7896,23.5362,23.6312,340000.0
2010-05-11 10:20:00,29.85,29.96,29.7,29.93,213500.0,23.6312,23.7183,23.5125,23.6946,213500.0
2010-05-11 10:30:00,29.93,29.93,29.78,29.82,106600.0,23.6946,23.6946,23.5758,23.6075,106600.0
2010-05-11 10:40:00,29.83,29.94,29.82,29.9,175100.0,23.6154,23.7025,23.6075,23.6708,175100.0
2010-05-11 10:50:00,29.89,29.9,29.77,29.8,63300.0,23.6629,23.6708,23.5679,23.5917,63300.0
2010-05-11 11:00:00,29.8,30.0,29.79,30.0,121400.0,23.5917,23.75,23.5837,23.75,121400.0
2010-05-11 11:10:00,30.0,30.03,29.94,30.01,285900.0,23.75,23.7737,23.7025,23.7579,285900.0
2010-05-11 11:20:00,30.01,30.03,29.94,29.97,142700.0,23.7579,23.7737,23.7025,23.7262,142700.0
2010-05-11 11:30:00,29.97,29.99,29.89,29.94,159100.0,23.7262,23.7421,23.6629,23.7025,159100.0
2010-05-11 11:40:00,29.95,29.97,29.88,29.91,120100.0,23.7104,23.7262,23.655,23.6787,120100.0
2010-05-11 11:50:00,29.91,29.99,29.9,29.92,125000.0,23.6787,23.7421,23.6708,23.6867,125000.0
2010-05-11 12:00:00,29.92,30.06,29.9,30.02,149000.0,23.6867,23.7975,23.6708,23.7658,149000.0
2010-05-11 12:10:00,30.02,30.05,29.99,30.0,148000.0,23.7658,23.7896,23.7421,23.75,148000.0
2010-05-11 12:20:00,30.0,30.03,29.97,29.98,126900.0,23.75,23.7737,23.7262,23.7342,126900.0
2010-05-11 12:30:00,29.98,29.98,29.94,29.94,98500.0,23.7342,23.7342,23.7025,23.7025,98500.0
2010-05-11 12:40:00,29.95,29.99,29.94,29.99,128900.0,23.7104,23.7421,23.7025,23.7421,128900.0
2010-05-11 12:50:00,29.99,30.0,29.96,29.99,397600.0,23.7421,23.75,23.7183,23.7421,397600.0
2010-05-11 13:00:00,29.99,30.0,29.97,30.0,124500.0,23.7421,23.75,23.7262,23.75,124500.0
2010-05-11 13:10:00,29.99,30.0,29.95,29.98,100200.0,23.7421,23.75,23.7104,23.7342,100200.0
2010-05-11 13:20:00,29.98,30.0,29.91,29.95,180100.0,23.7342,23.75,23.6787,23.7104,180100.0
2010-05-11 13:30:00,29.95,30.0,29.94,29.94,152100.0,23.7104,23.75,23.7025,23.7025,152100.0
2010-05-11 13:40:00,29.95,30.08,29.94,30.0,675100.0,23.7104,23.8133,23.7025,23.75,675100.0
2010-05-11 13:50:00,30.0,30.01,29.95,29.97,568500.0,23.75,23.7579,23.7104,23.7262,568500.0
2010-05-11 14:00:00,29.97,30.0,29.93,29.95,239100.0,23.7262,23.75,23.6946,23.7104,239100.0
2010-05-11 14:10:00,29.95,29.97,29.82,29.84,240700.0,23.7104,23.7262,23.6075,23.6233,240700.0
2010-05-11 14:20:00,29.84,29.94,29.84,29.89,166000.0,23.6233,23.7025,23.6233,23.6629,166000.0
2010-05-11 14:30:00,29.88,29.89,29.76,29.76,246300.0,23.655,23.6629,23.56,23.56,246300.0
2010-05-11 14:40:00,29.77,29.9,29.74,29.9,220800.0,23.5679,23.6708,23.5442,23.6708,220800.0
2010-05-11 14:50:00,29.9,29.96,29.89,29.93,268100.0,23.6708,23.7183,23.6629,23.6946,268100.0
2010-05-11 15:00:00,29.93,29.93,29.82,29.87,263400.0,23.6946,23.6946,23.6075,23.6471,263400.0
2010-05-11 15:10:00,29.87,29.92,29.77,29.79,200100.0,23.6471,23.6867,23.5679,23.5837,200100.0
2010-05-11 15:20:00,29.78,29.9,29.75,29.89,164400.0,23.5758,23.6708,23.5521,23.6629,164400.0
2010-05-11 15:30:00,29.88,29.93,29.83,29.91,218500.0,23.655,23.6946,23.6154,23.6787,218500.0
2010-05-11 15:40:00,29.91,29.95,29.88,29.91,403200.0,23.6787,23.7104,23.655,23.6787,403200.0
2010-05-11 15:50:00,29.91,29.92,29.84,29.84,485200.0,23.6787,23.6867,23.6233,23.6233,485200.0
2010-05-12 09:30:00,29.85,30.1,29.79,29.99,409200.0,23.6312,23.8292,23.5837,23.7421,409200.0
2010-05-12 09:40:00,29.99,30.0,29.86,29.98,176300.0,23.7421,23.75,23.6392,23.7342,176300.0
2010-05-12 09:50:00,29.98,30.01,29.96,29.99,175700.0,23.7342,23.7579,23.7183,23.7421,175700.0
2010-05-12 10:00:00,30.0,30.05,29.99,30.05,263700.0,23.75,23.7896,23.7421,23.7896,263700.0
2010-05-12 10:10:00,30.05,30.05,29.99,30.02,177000.0,23.7896,23.7896,23.7421,23.7658,177000.0
2010-05-12 10:20:00,30.03,30.03,30.0,30.02,152200.0,23.7737,23.7737,23.75,23.7658,152200.0
2010-05-12 10:30:00,30.02,30.1,30.02,30.03,234600.0,23.7658,23.8292,23.7658,23.7737,234600.0
2010-05-12 10:40:00,30.02,30.07,30.02,30.04,287300.0,23.7658,23.8054,23.7658,23.7817,287300.0
2010-05-12 10:50:00,30.05,30.06,30.03,30.03,369500.0,23.7896,23.7975,23.7737,23.7737,369500.0
2010-05-12 11:00:00,30.03,30.08,30.0,30.02,565700.0,23.7737,23.8133,23.75,23.7658,565700.0
2010-05-12 11:10:00,30.01,30.01,29.96,30.0,302000.0,23.7579,23.7579,23.7183,23.75,302000.0
2010-05-12 11:20:00,30.0,30.03,29.98,30.01,385900.0,23.75,23.7737,23.7342,23.7579,385900.0
2010-05-12 11:30:00,30.01,30.05,29.99,30.05,302200.0,23.7579,23.7896,23.7421,23.7896,302200.0
2010-05-12 11:40:00,30.04,30.05,30.01,30.04,467700.0,23.7817,23.7896,23.7579,23.7817,467700.0
2010-05-12 11:50:00,30.05,30.06,30.03,30.05,120500.0,23.7896,23.7975,23.7737,23.7896,120500.0
2010-05-12 12:00:00,30.04,30.05,30.01,30.02,76500.0,23.7817,23.7896,23.7579,23.7658,76500.0
2010-05-12 12:10:00,30.02,30.05,30.01,30.03,120800.0,23.7658,23.7896,23.7579,23.7737,120800.0
2010-05-12 12:20:00,30.02,30.03,30.0,30.03,102100.0,23.7658,23.7737,23.75,23.7737,102100.0
2010-05-12 12:30:00,30.03,30.05,30.0,30.01,105200.0,23.7737,23.7896,23.75,23.7579,105200.0
2010-05-12 12:40:00,30.01,30.02,29.99,30.01,215200.0,23.7579,23.7658,23.7421,23.7579,215200.0
2010-05-12 12:50:00,30.02,30.03,30.0,30.02,180000.0,23.7658,23.7737,23.75,23.7658,180000.0
2010-05-12 13:00:00,30.03,30.1,30.02,30.09,150600.0,23.7737,23.8292,23.7658,23.8212,150600.0
2010-05-12 13:10:00,30.1,30.13,30.07,30.07,501400.0,23.8292,23.8529,23.8054,23.8054,501400.0
2010-05-12 13:20:00,30.08,30.1,30.06,30.09,182800.0,23.8133,23.8292,23.7975,23.8212,182800.0
2010-05-12 13:30:00,30.1,30.11,30.08,30.09,242600.0,23.8292,23.8371,23.8133,23.8212,242600.0
2010-05-12 13:40:00,30.09,30.17,30.05,30.15,359300.0,23.8212,23.8846,23.7896,23.8687,359300.0
2010-05-12 13:50:00,30.15,30.23,30.11,30.17,715300.0,23.8687,23.9321,23.8371,23.8846,715300.0
2010-05-12 14:00:00,30.17,30.23,30.16,30.23,370400.0,23.8846,23.9321,23.8767,23.9321,370400.0
2010-05-12 14:10:00,30.23,30.29,30.22,30.28,392900.0,23.9321,23.9796,23.9242,23.9717,392900.0
2010-05-12 14:20:00,30.28,30.31,30.22,30.31,308100.0,23.9717,23.9954,23.9242,23.9954,308100.0
2010-05-12 14:30:00,30.31,30.38,30.29,30.34,368100.0,23.9954,24.0508,23.9796,24.0192,368100.0
2010-05-12 14:40:00,30.33,30.37,30.28,30.29,183100.0,24.0112,24.0429,23.9717,23.9796,183100.0
2010-05-12 14:50:00,30.28,30.32,30.2,30.26,168600.0,23.9717,24.0033,23.9083,23.9558,168600.0
2010-05-12 15:00:00,30.27,30.34,30.26,30.33,237200.0,23.9637,24.0192,23.9558,24.0112,237200.0
2010-05-12 15:10:00,30.34,30.34,30.29,30.33,134100.0,24.0192,24.0192,23.9796,24.0112,134100.0
2010-05-12 15:20:00,30.32,30.36,30.31,30.34,168300.0,24.0033,24.035,23.9954,24.0192,168300.0
2010-05-12 15:30:00,30.34,30.35,30.27,30.28,253000.0,24.0192,24.0271,23.9637,23.9717,253000.0
2010-05-12 15:40:00,30.28,30.34,30.28,30.31,281000.0,23.9717,24.0192,23.9717,23.9954,281000.0
2010-05-12 15:50:00,30.32,30.36,30.3,30.33,525000.0,24.0033,24.035,23.9875,24.0112,525000.0
2010-05-13 09:30:00,30.2,30.34,29.93,30.24,173900.0,23.9083,24.0192,23.6946,23.94,173900.0
2010-05-13 09:40:00,30.24,30.43,30.14,30.42,161600.0,23.94,24.0904,23.8608,24.0825,161600.0
2010-05-13 09:50:00,30.43,30.43,30.26,30.33,162800.0,24.0904,24.0904,23.9558,24.0112,162800.0
2010-05-13 10:00:00,30.33,30.38,30.26,30.36,117700.0,24.0112,24.0508,23.9558,24.035,117700.0
2010-05-13 10:10:00,30.36,30.42,30.3,30.36,464000.0,24.035,24.0825,23.9875,24.035,464000.0
2010-05-13 10:20:00,30.35,30.4,30.27,30.39,139700.0,24.0271,24.0667,23.9637,24.0587,139700.0
2010-05-13 10:30:00,30.38,30.41,30.34,30.36,217100.0,24.0508,24.0746,24.0192,24.035,217100.0
2010-05-13 10:40:00,30.37,30.43,30.35,30.39,80900.0,24.0429,24.0904,24.0271,24.0587,80900.0
2010-05-13 10:50:00,30.39,30.39,30.3,30.31,105000.0,24.0587,24.0587,23.9875,23.9954,105000.0
2010-05-13 11:00:00,30.31,30.35,30.25,30.34,134300.0,23.9954,24.0271,23.9479,24.0192,134300.0
2010-05-13 11:10:00,30.34,30.37,30.31,30.35,88800.0,24.0192,24.0429,23.9954,24.0271,88800.0
2010-05-13 11:20:00,30.35,30.4,30.32,30.4,82400.0,24.0271,24.0667,24.0033,24.0667,82400.0
2010-05-13 11:30:00,30.4,30.4,30.26,30.28,339200.0,24.0667,24.0667,23.9558,23.9717,339200.0
2010-05-13 11:40:00,30.28,30.31,30.26,30.31,81900.0,23.9717,23.9954,23.9558,23.9954,81900.0
2010-05-13 11:50:00,30.3,30.31,30.25,30.28,108500.0,23.9875,23.9954,23.9479,23.9717,108500.0
2010-05-13 12:00:00,30.27,30.34,30.26,30.33,70400.0,23.9637,24.0192,23.9558,24.0112,70400.0
2010-05-13 12:10:00,30.34,30.37,30.33,30.33,134500.0,24.0192,24.0429,24.0112,24.0112,134500.0
2010-05-13 12:20:00,30.33,30.35,30.32,30.35,99300.0,24.0112,24.0271,24.0033,24.0271,99300.0
2010-05-13 12:30:00,30.35,30.4,30.34,30.4,119700.0,24.0271,24.0667,24.0192,24.0667,119700.0
2010-05-13 12:40:00,30.4,30.4,30.32,30.33,134000.0,24.0667,24.0667,24.0033,24.0112,134000.0
2010-05-13 12:50:00,30.32,30.36,30.3,30.34,90200.0,24.0033,24.035,23.9875,24.0192,90200.0
2010-05-13 13:00:00,30.34,30.35,30.3,30.35,158400.0,24.0192,24.0271,23.9875,24.0271,158400.0
2010-05-13 13:10:00,30.35,30.42,30.34,30.4,89200.0,24.0271,24.0825,24.0192,24.0667,89200.0
2010-05-13 13:20:00,30.4,30.42,30.38,30.4,298200.0,24.0667,24.0825,24.0508,24.0667,298200.0
2010-05-13 13:30:00,30.41,30.42,30.39,30.4,53100.0,24.0746,24.0825,24.0587,24.0667,53100.0
2010-05-13 13:40:00,30.4,30.41,30.37,30.4,110800.0,24.0667,24.0746,24.0429,24.0667,110800.0
2010-05-13 13:50:00,30.4,30.41,30.36,30.4,50100.0,24.0667,24.0746,24.035,24.0667,50100.0
2010-05-13 14:00:00,30.4,30.41,30.37,30.4,146500.0,24.0667,24.0746,24.0429,24.0667,146500.0
2010-05-13 14:10:00,30.4,30.41,30.39,30.4,101200.0,24.0667,24.0746,24.0587,24.0667,101200.0
2010-05-13 14:20:00,30.4,30.42,30.36,30.4,145200.0,24.0667,24.0825,24.035,24.0667,145200.0
2010-05-13 14:30:00,30.39,30.4,30.34,30.36,95800.0,24.0587,24.0667,24.0192,24.035,95800.0
2010-05-13 14:40:00,30.36,30.36,30.3,30.3,44500.0,24.035,24.035,23.9875,23.9875,44500.0
2010-05-13 14:50:00,30.3,30.3,30.25,30.26,104100.0,23.9875,23.9875,23.9479,23.9558,104100.0
2010-05-13 15:00:00,30.25,30.31,30.24,30.25,209700.0,23.9479,23.9954,23.94,23.9479,209700.0
2010-05-13 15:10:00,30.25,30.28,30.1,30.1,341600.0,23.9479,23.9717,23.8292,23.8292,341600.0
2010-05-13 15:20:00,30.1,30.26,30.1,30.24,185000.0,23.8292,23.9558,23.8292,23.94,185000.0
2010-05-13 15:30:00,30.23,30.29,30.15,30.21,343700.0,23.9321,23.9796,23.8687,23.9162,343700.0
2010-05-13 15:40:00,30.2,30.29,30.14,30.24,449400.0,23.9083,23.9796,23.8608,23.94,449400.0
2010-05-13 15:50:00,30.24,30.31,30.18,30.19,827200.0,23.94,23.9954,23.8925,23.9004,827200.0
2010-05-14 09:30:00,29.97,30.13,29.8,29.91,283600.0,23.7262,23.8529,23.5917,23.6787,283600.0
2010-05-14 09:40:00,29.88,30.16,29.6,29.93,352300.0,23.655,23.8767,23.4333,23.6946,352300.0
2010-05-14 09:50:00,29.92,29.95,29.74,29.89,217200.0,23.6867,23.7104,23.5442,23.6629,217200.0
2010-05-14 10:00:00,29.91,29.93,29.77,29.88,239800.0,23.6787,23.6946,23.5679,23.655,239800.0
2010-05-14 10:10:00,29.89,30.03,29.86,30.02,272400.0,23.6629,23.7737,23.6392,23.7658,272400.0
2010-05-14 10:20:00,30.02,30.06,29.92,29.97,148700.0,23.7658,23.7975,23.6867,23.7262,148700.0
2010-05-14 10:30:00,29.96,30.03,29.93,30.0,486900.0,23.7183,23.7737,23.6946,23.75,486900.0
2010-05-14 10:40:00,30.0,30.07,29.96,30.05,222500.0,23.75,23.8054,23.7183,23.7896,222500.0
2010-05-14 10:50:00,30.06,30.07,29.99,30.05,127000.0,23.7975,23.8054,23.7421,23.7896,127000.0
2010-05-14 11:00:00,30.05,30.06,29.88,29.9,260000.0,23.7896,23.7975,23.655,23.6708,260000.0
2010-05-14 11:10:00,29.89,29.94,29.74,29.74,318500.0,23.6629,23.7025,23.5442,23.5442,318500.0
2010-05-14 11:20:00,29.74,29.78,29.56,29.73,405100.0,23.5442,23.5758,23.4017,23.5362,405100.0
2010-05-14 11:30:00,29.72,29.86,29.7,29.76,231600.0,23.5283,23.6392,23.5125,23.56,231600.0
2010-05-14 11:40:00,29.75,29.92,29.71,29.9,155500.0,23.5521,23.6867,23.5204,23.6708,155500.0
2010-05-14 11:50:00,29.89,29.9,29.8,29.87,177400.0,23.6629,23.6708,23.5917,23.6471,177400.0
2010-05-14 12:00:00,29.87,29.93,29.83,29.92,264700.0,23.6471,23.6946,23.6154,23.6867,264700.0
2010-05-14 12:10:00,29.91,29.92,29.83,29.9,126700.0,23.6787,23.6867,23.6154,23.6708,126700.0
2010-05-14 12:20:00,29.9,29.99,29.85,29.93,132900.0,23.6708,23.7421,23.6312,23.6946,132900.0
2010-05-14 12:30:00,29.93,30.07,29.91,30.06,91000.0,23.6946,23.8054,23.6787,23.7975,91000.0
2010-05-14 12:40:00,30.06,30.14,30.05,30.05,416900.0,23.7975,23.8608,23.7896,23.7896,416900.0
2010-05-14 12:50:00,30.06,30.06,30.0,30.01,69000.0,23.7975,23.7975,23.75,23.7579,69000.0
2010-05-14 13:00:00,30.01,30.07,30.0,30.0,98400.0,23.7579,23.8054,23.75,23.75,98400.0
2010-05-14 13:10:00,30.0,30.06,29.95,29.96,106700.0,23.75,23.7975,23.7104,23.7183,106700.0
2010-05-14 13:20:00,29.97,30.01,29.96,29.99,86400.0,23.7262,23.7579,23.7183,23.7421,86400.0
2010-05-14 13:30:00,29.98,29.99,29.93,29.94,162100.0,23.7342,23.7421,23.6946,23.7025,162100.0
2010-05-14 13:40:00,29.94,30.06,29.92,30.06,102200.0,23.7025,23.7975,23.6867,23.7975,102200.0
2010-05-14 13:50:00,30.06,30.12,30.06,30.08,189900.0,23.7975,23.845,23.7975,23.8133,189900.0
2010-05-14 14:00:00,30.07,30.1,30.03,30.08,109100.0,23.8054,23.8292,23.7737,23.8133,109100.0
2010-05-14 14:10:00,30.09,30.11,29.97,29.98,200500.0,23.8212,23.8371,23.7262,23.7342,200500.0
2010-05-14 14:20:00,29.99,30.07,29.99,30.04,97100.0,23.7421,23.8054,23.7421,23.7817,97100.0
2010-05-14 14:30:00,30.05,30.11,30.04,30.08,166100.0,23.7896,23.8371,23.7817,23.8133,166100.0
2010-05-14 14:40:00,30.08,30.16,30.08,30.16,495400.0,23.8133,23.8767,23.8133,23.8767,495400.0
2010-05-14 14:50:00,30.16,30.29,30.15,30.22,613000.0,23.8767,23.9796,23.8687,23.9242,613000.0
2010-05-14 15:00:00,30.21,30.27,30.18,30.26,417600.0,23.9162,23.9637,23.8925,23.9558,417600.0
2010-05-14 15:10:00,30.26,30.31,30.2,30.2,241800.0,23.9558,23.9954,23.9083,23.9083,241800.0
2010-05-14 15:20:00,30.2,30.28,30.18,30.23,571200.0,23.9083,23.9717,23.8925,23.9321,571200.0
2010-05-14 15:30:00,30.22,30.25,30.2,30.25,581000.0,23.9242,23.9479,23.9083,23.9479,581000.0
2010-05-14 15:40:00,30.25,30.4,30.25,30.39,1069500.0,23.9479,24.0667,23.9479,24.0587,1069500.0
2010-05-14 15:50:00,30.39,30.48,30.33,30.41,1212600.0,24.0587,24.13,24.0112,24.0746,1212600.0
2010-05-17 09:30:00,30.47,30.6,30.34,30.58,424000.0,24.1221,24.225,24.0192,24.2092,424000.0
2010-05-17 09:40:00,30.58,30.64,30.46,30.64,427100.0,24.2092,24.2566,24.1142,24.2566,427100.0
2010-05-17 09:50:00,30.64,30.73,30.6,30.66,415100.0,24.2566,24.3279,24.225,24.2725,415100.0
2010-05-17 10:00:00,30.68,30.68,30.5,30.53,198800.0,24.2883,24.2883,24.1458,24.1696,198800.0
2010-05-17 10:10:00,30.53,30.6,30.52,30.59,196000.0,24.1696,24.225,24.1617,24.2171,196000.0
2010-05-17 10:20:00,30.59,30.6,30.52,30.52,161400.0,24.2171,24.225,24.1617,24.1617,161400.0
2010-05-17 10:30:00,30.52,30.63,30.5,30.52,142400.0,24.1617,24.2487,24.1458,24.1617,142400.0
2010-05-17 10:40:00,30.51,30.59,30.42,30.49,240000.0,24.1537,24.2171,24.0825,24.1379,240000.0
2010-05-17 10:50:00,30.49,30.54,30.4,30.42,121200.0,24.1379,24.1775,24.0667,24.0825,121200.0
2010-05-17 11:00:00,30.4,30.43,30.32,30.43,144100.0,24.0667,24.0904,24.0033,24.0904,144100.0
2010-05-17 11:10:00,30.43,30.43,30.33,30.33,106200.0,24.0904,24.0904,24.0112,24.0112,106200.0
2010-05-17 11:20:00,30.33,30.36,30.26,30.34,118500.0,24.0112,24.035,23.9558,24.0192,118500.0
2010-05-17 11:30:00,30.33,30.38,30.26,30.33,124400.0,24.0112,24.0508,23.9558,24.0112,124400.0
2010-05-17 11:40:00,30.34,30.35,30.25,30.3,161500.0,24.0192,24.0271,23.9479,23.9875,161500.0
2010-05-17 11:50:00,30.3,30.3,30.12,30.23,142300.0,23.9875,23.9875,23.845,23.9321,142300.0
2010-05-17 12:00:00,30.22,30.22,29.87,29.92,250200.0,23.9242,23.9242,23.6471,23.6867,250200.0
2010-05-17 12:10:00,29.92,30.05,29.9,30.03,170900.0,23.6867,23.7896,23.6708,23.7737,170900.0
2010-05-17 12:20:00,30.03,30.13,30.0,30.1,103000.0,23.7737,23.8529,23.75,23.8292,103000.0
2010-05-17 12:30:00,30.1,30.23,30.09,30.21,124000.0,23.8292,23.9321,23.8212,23.9162,124000.0
2010-05-17 12:40:00,30.22,30.26,30.15,30.16,84000.0,23.9242,23.9558,23.8687,23.8767,84000.0
2010-05-17 12:50:00,30.15,30.17,30.05,30.11,105800.0,23.8687,23.8846,23.7896,23.8371,105800.0
2010-05-17 13:00:00,30.11,30.18,30.08,30.16,118800.0,23.8371,23.8925,23.8133,23.8767,118800.0
2010-05-17 13:10:00,30.15,30.26,30.08,30.26,122900.0,23.8687,23.9558,23.8133,23.9558,122900.0
2010-05-17 13:20:00,30.25,30.26,30.19,30.2,101100.0,23.9479,23.9558,23.9004,23.9083,101100.0
2010-05-17 13:30:00,30.2,30.21,30.08,30.08,215900.0,23.9083,23.9162,23.8133,23.8133,215900.0
2010-05-17 13:40:00,30.08,30.12,30.03,30.12,82200.0,23.8133,23.845,23.7737,23.845,82200.0
2010-05-17 13:50:00,30.11,30.17,30.06,30.17,93700.0,23.8371,23.8846,23.7975,23.8846,93700.0
2010-05-17 14:00:00,30.17,30.22,30.12,30.15,107600.0,23.8846,23.9242,23.845,23.8687,107600.0
2010-05-17 14:10:00,30.15,30.25,30.14,30.25,141600.0,23.8687,23.9479,23.8608,23.9479,141600.0
2010-05-17 14:20:00,30.25,30.26,30.16,30.19,80300.0,23.9479,23.9558,23.8767,23.9004,80300.0
2010-05-17 14:30:00,30.18,30.25,30.15,30.24,135600.0,23.8925,23.9479,23.8687,23.94,135600.0
2010-05-17 14:40:00,30.25,30.3,30.23,30.26,114100.0,23.9479,23.9875,23.9321,23.9558,114100.0
2010-05-17 14:50:00,30.25,30.33,30.22,30.3,158400.0,23.9479,24.0112,23.9242,23.9875,158400.0
2010-05-17 15:00:00,30.31,30.42,30.28,30.3,276000.0,23.9954,24.0825,23.9717,23.9875,276000.0
2010-05-17 15:10:00,30.31,30.42,30.3,30.32,231600.0,23.9954,24.0825,23.9875,24.0033,231600.0
2010-05-17 15:20:00,30.33,30.37,30.25,30.32,193400.0,24.0112,24.0429,23.9479,24.0033,193400.0
2010-05-17 15:30:00,30.31,30.44,30.31,30.43,483700.0,23.9954,24.0983,23.9954,24.0904,483700.0
2010-05-17 15:40:00,30.42,30.44,30.38,30.43,557200.0,24.0825,24.0983,24.0508,24.0904,557200.0
2010-05-17 15:50:00,30.44,30.48,30.41,30.44,718600.0,24.0983,24.13,24.0746,24.0983,718600.0
2010-05-18 09:30:00,30.53,30.74,30.46,30.65,531200.0,24.1696,24.3358,24.1142,24.2646,531200.0
2010-05-18 09:40:00,30.65,30.68,30.53,30.66,212500.0,24.2646,24.2883,24.1696,24.2725,212500.0
2010-05-18 09:50:00,30.67,30.7,30.53,30.65,259000.0,24.2804,24.3041,24.1696,24.2646,259000.0
2010-05-18 10:00:00,30.64,30.66,30.58,30.64,269600.0,24.2566,24.2725,24.2092,24.2566,269600.0
2010-05-18 10:10:00,30.64,30.66,30.57,30.62,273300.0,24.2566,24.2725,24.2012,24.2408,273300.0
2010-05-18 10:20:00,30.61,30.66,30.53,30.53,147500.0,24.2329,24.2725,24.1696,24.1696,147500.0
2010-05-18 10:30:00,30.53,30.63,30.47,30.63,208400.0,24.1696,24.2487,24.1221,24.2487,208400.0
2010-05-18 10:40:00,30.63,30.66,30.54,30.6,431300.0,24.2487,24.2725,24.1775,24.225,431300.0
2010-05-18 10:50:00,30.6,30.62,30.51,30.61,197400.0,24.225,24.2408,24.1537,24.2329,197400.0
2010-05-18 11:00:00,30.6,30.64,30.54,30.54,194500.0,24.225,24.2566,24.1775,24.1775,194500.0
2010-05-18 11:10:00,30.54,30.6,30.52,30.56,145300.0,24.1775,24.225,24.1617,24.1933,145300.0
2010-05-18 11:20:00,30.56,30.65,30.52,30.64,155200.0,24.1933,24.2646,24.1617,24.2566,155200.0
2010-05-18 11:30:00,30.64,30.66,30.59,30.63,116100.0,24.2566,24.2725,24.2171,24.2487,116100.0
2010-05-18 11:40:00,30.62,30.63,30.46,30.51,201300.0,24.2408,24.2487,24.1142,24.1537,201300.0
2010-05-18 11:50:00,30.5,30.53,30.44,30.5,109600.0,24.1458,24.1696,24.0983,24.1458,109600.0
2010-05-18 12:00:00,30.5,30.51,30.38,30.42,92900.0,24.1458,24.1537,24.0508,24.0825,92900.0
2010-05-18 12:10:00,30.43,30.51,30.42,30.49,152700.0,24.0904,24.1537,24.0825,24.1379,152700.0
2010-05-18 12:20:00,30.48,30.51,30.42,30.49,144200.0,24.13,24.1537,24.0825,24.1379,144200.0
2010-05-18 12:30:00,30.49,30.52,30.46,30.47,141100.0,24.1379,24.1617,24.1142,24.1221,141100.0
2010-05-18 12:40:00,30.47,30.53,30.46,30.5,101800.0,24.1221,24.1696,24.1142,24.1458,101800.0
2010-05-18 12:50:00,30.51,30.53,30.4,30.4,153100.0,24.1537,24.1696,24.0667,24.0667,153100.0
2010-05-18 13:00:00,30.39,30.42,30.27,30.35,236100.0,24.0587,24.0825,23.9637,24.0271,236100.0
2010-05-18 13:10:00,30.34,30.36,30.25,30.3,133700.0,24.0192,24.035,23.9479,23.9875,133700.0
2010-05-18 13:20:00,30.3,30.39,30.3,30.35,104900.0,23.9875,24.0587,23.9875,24.0271,104900.0
2010-05-18 13:30:00,30.36,30.43,30.29,30.31,119400.0,24.035,24.0904,23.9796,23.9954,119400.0
2010-05-18 13:40:00,30.32,30.38,30.27,30.32,178400.0,24.0033,24.0508,23.9637,24.0033,178400.0
2010-05-18 13:50:00,30.32,30.35,30.25,30.27,117700.0,24.0033,24.0271,23.9479,23.9637,117700.0
2010-05-18 14:00:00,30.27,30.36,30.26,30.33,119200.0,23.9637,24.035,23.9558,24.0112,119200.0
2010-05-18 14:10:00,30.32,30.39,30.3,30.33,81800.0,24.0033,24.0587,23.9875,24.0112,81800.0
2010-05-18 14:20:00,30.33,30.33,30.22,30.23,167700.0,24.0112,24.0112,23.9242,23.9321,167700.0
2010-05-18 14:30:00,30.23,30.25,30.12,30.12,197400.0,23.9321,23.9479,23.845,23.845,197400.0
2010-05-18 14:40:00,30.12,30.23,30.09,30.18,164200.0,23.845,23.9321,23.8212,23.8925,164200.0
2010-05-18 14:50:00,30.18,30.21,30.14,30.19,208500.0,23.8925,23.9162,23.8608,23.9004,208500.0
2010-05-18 15:00:00,30.19,30.2,30.1,30.17,260900.0,23.9004,23.9083,23.8292,23.8846,260900.0
2010-05-18 15:10:00,30.17,30.32,30.15,30.26,360400.0,23.8846,24.0033,23.8687,23.9558,360400.0
2010-05-18 15:20:00,30.25,30.27,30.11,30.12,210500.0,23.9479,23.9637,23.8371,23.845,210500.0
2010-05-18 15:30:00,30.12,30.19,30.08,30.17,336100.0,23.845,23.9004,23.8133,23.8846,336100.0
2010-05-18 15:40:00,30.17,30.31,30.15,30.23,609900.0,23.8846,23.9954,23.8687,23.9321,609900.0
2010-05-18 15:50:00,30.23,30.25,30.15,30.15,585900.0,23.9321,23.9479,23.8687,23.8687,585900.0
2010-05-19 09:30:00,30.11,30.11,29.75,29.91,220100.0,23.8371,23.8371,23.5521,23.6787,220100.0
2010-05-19 09:40:00,29.91,30.13,29.77,30.11,278600.0,23.6787,23.8529,23.5679,23.8371,278600.0
2010-05-19 09:50:00,30.1,30.25,30.1,30.18,297900.0,23.8292,23.9479,23.8292,23.8925,297900.0
2010-05-19 10:00:00,30.18,30.25,30.08,30.17,237300.0,23.8925,23.9479,23.8133,23.8846,237300.0
2010-05-19 10:10:00,30.16,30.17,29.9,29.93,208100.0,23.8767,23.8846,23.6708,23.6946,208100.0
2010-05-19 10:20:00,29.94,30.0,29.84,30.0,406000.0,23.7025,23.75,23.6233,23.75,406000.0
2010-05-19 10:30:00,29.99,30.09,29.89,30.05,239700.0,23.7421,23.8212,23.6629,23.7896,239700.0
2010-05-19 10:40:00,30.05,30.1,29.98,29.99,321500.0,23.7896,23.8292,23.7342,23.7421,321500.0
2010-05-19 10:50:00,29.99,30.12,29.94,30.09,364500.0,23.7421,23.845,23.7025,23.8212,364500.0
2010-05-19 11:00:00,30.09,30.1,29.96,29.98,227700.0,23.8212,23.8292,23.7183,23.7342,227700.0
2010-05-19 11:10:00,29.98,30.03,29.94,29.97,201400.0,23.7342,23.7737,23.7025,23.7262,201400.0
2010-05-19 11:20:00,29.98,30.0,29.84,29.85,239100.0,23.7342,23.75,23.6233,23.6312,239100.0
2010-05-19 11:30:00,29.86,29.9,29.76,29.87,122700.0,23.6392,23.6708,23.56,23.6471,122700.0
2010-05-19 11:40:00,29.87,29.91,29.78,29.81,256700.0,23.6471,23.6787,23.5758,23.5996,256700.0
2010-05-19 11:50:00,29.8,29.91,29.78,29.89,365800.0,23.5917,23.6787,23.5758,23.6629,365800.0
2010-05-19 12:00:00,29.89,30.0,29.85,29.88,320500.0,23.6629,23.75,23.6312,23.655,320500.0
2010-05-19 12:10:00,29.89,29.93,29.8,29.87,155300.0,23.6629,23.6946,23.5917,23.6471,155300.0
2010-05-19 12:20:00,29.86,29.95,29.83,29.88,313100.0,23.6392,23.7104,23.6154,23.655,313100.0
2010-05-19 12:30:00,29.88,29.96,29.85,29.92,163300.0,23.655,23.7183,23.6312,23.6867,163300.0
2010-05-19 12:40:00,29.92,29.98,29.89,29.95,184000.0,23.6867,23.7342,23.6629,23.7104,184000.0
2010-05-19 12:50:00,29.95,30.08,29.87,30.06,126500.0,23.7104,23.8133,23.6471,23.7975,126500.0
2010-05-19 13:00:00,30.07,30.1,29.97,30.02,124000.0,23.8054,23.8292,23.7262,23.7658,124000.0
2010-05-19 13:10:00,30.02,30.1,29.97,30.02,101000.0,23.7658,23.8292,23.7262,23.7658,101000.0
2010-05-19 13:20:00,30.02,30.14,30.02,30.1,211200.0,23.7658,23.8608,23.7658,23.8292,211200.0
2010-05-19 13:30:00,30.1,30.1,29.94,29.98,106900.0,23.8292,23.8292,23.7025,23.7342,106900.0
2010-05-19 13:40:00,29.98,30.1,29.97,30.09,245100.0,23.7342,23.8292,23.7262,23.8212,245100.0
2010-05-19 13:50:00,30.09,30.09,29.96,29.97,107700.0,23.8212,23.8212,23.7183,23.7262,107700.0
2010-05-19 14:00:00,29.97,30.04,29.93,29.94,167000.0,23.7262,23.7817,23.6946,23.7025,167000.0
2010-05-19 14:10:00,29.93,29.99,29.9,29.91,149000.0,23.6946,23.7421,23.6708,23.6787,149000.0
2010-05-19 14:20:00,29.92,29.98,29.92,29.98,107800.0,23.6867,23.7342,23.6867,23.7342,107800.0
2010-05-19 14:30:00,29.98,29.99,29.87,29.9,129100.0,23.7342,23.7421,23.6471,23.6708,129100.0
2010-05-19 14:40:00,29.89,29.98,29.88,29.97,147700.0,23.6629,23.7342,23.655,23.7262,147700.0
2010-05-19 14:50:00,29.97,29.98,29.86,29.92,363400.0,23.7262,23.7342,23.6392,23.6867,363400.0
2010-05-19 15:00:00,29.92,29.97,29.88,29.9,554800.0,23.6867,23.7262,23.655,23.6708,554800.0
2010-05-19 15:10:00,29.9,29.93,29.82,29.9,201400.0,23.6708,23.6946,23.6075,23.6708,201400.0
2010-05-19 15:20:00,29.91,29.95,29.83,29.95,290900.0,23.6787,23.7104,23.6154,23.7104,290900.0
2010-05-19 15:30:00,29.95,30.09,29.91,30.04,354300.0,23.7104,23.8212,23.6787,23.7817,354300.0
2010-05-19 15:40:00,30.05,30.13,30.0,30.03,431700.0,23.7896,23.8529,23.75,23.7737,431700.0
2010-05-19 15:50:00,30.02,30.03,29.96,29.99,659500.0,23.7658,23.7737,23.7183,23.7421,659500.0
2010-05-20 09:30:00,29.52,29.52,29.06,29.36,235000.0,23.37,23.37,23.0058,23.2433,235000.0
2010-05-20 09:40:00,29.36,29.53,29.19,29.43,324900.0,23.2433,23.3779,23.1087,23.2987,324900.0
2010-05-20 09:50:00,29.43,29.65,29.43,29.54,140300.0,23.2987,23.4729,23.2987,23.3858,140300.0
2010-05-20 10:00:00,29.54,29.62,29.47,29.5,248100.0,23.3858,23.4492,23.3304,23.3542,248100.0
2010-05-20 10:10:00,29.5,29.53,29.24,29.3,231300.0,23.3542,23.3779,23.1483,23.1958,231300.0
2010-05-20 10:20:00,29.31,29.35,29.14,29.24,340200.0,23.2037,23.2354,23.0692,23.1483,340200.0
2010-05-20 10:30:00,29.25,29.45,29.23,29.4,230600.0,23.1562,23.3146,23.1404,23.275,230600.0
2010-05-20 10:40:00,29.41,29.47,29.33,29.38,193400.0,23.2829,23.3304,23.2196,23.2592,193400.0
2010-05-20 10:50:00,29.38,29.58,29.38,29.47,201500.0,23.2592,23.4175,23.2592,23.3304,201500.0
2010-05-20 11:00:00,29.47,29.6,29.44,29.55,174000.0,23.3304,23.4333,23.3067,23.3937,174000.0
2010-05-20 11:10:00,29.56,29.57,29.39,29.45,152300.0,23.4017,23.4096,23.2671,23.3146,152300.0
2010-05-20 11:20:00,29.45,29.57,29.41,29.56,158100.0,23.3146,23.4096,23.2829,23.4017,158100.0
2010-05-20 11:30:00,29.56,29.58,29.45,29.55,140900.0,23.4017,23.4175,23.3146,23.3937,140900.0
2010-05-20 11:40:00,29.55,29.57,29.46,29.52,99300.0,23.3937,23.4096,23.3225,23.37,99300.0
2010-05-20 11:50:00,29.51,29.54,29.37,29.38,189200.0,23.3621,23.3858,23.2512,23.2592,189200.0
2010-05-20 12:00:00,29.38,29.42,29.35,29.41,151500.0,23.2592,23.2908,23.2354,23.2829,151500.0
2010-05-20 12:10:00,29.4,29.41,29.27,29.29,177200.0,23.275,23.2829,23.1721,23.1879,177200.0
2010-05-20 12:20:00,29.29,29.32,29.24,29.32,135500.0,23.1879,23.2117,23.1483,23.2117,135500.0
2010-05-20 12:30:00,29.31,29.32,29.22,29.28,136300.0,23.2037,23.2117,23.1325,23.18,136300.0
2010-05-20 12:40:00,29.27,29.28,29.18,29.21,108200.0,23.1721,23.18,23.1008,23.1246,108200.0
2010-05-20 12:50:00,29.21,29.23,29.09,29.11,258900.0,23.1246,23.1404,23.0296,23.0454,258900.0
2010-05-20 13:00:00,29.11,29.18,29.08,29.11,273100.0,23.0454,23.1008,23.0217,23.0454,273100.0
2010-05-20 13:10:00,29.11,29.19,29.1,29.15,216500.0,23.0454,23.1087,23.0375,23.0771,216500.0
2010-05-20 13:20:00,29.14,29.28,29.12,29.24,291300.0,23.0692,23.18,23.0533,23.1483,291300.0
2010-05-20 13:30:00,29.24,29.35,29.21,29.21,136600.0,23.1483,23.2354,23.1246,23.1246,136600.0
2010-05-20 13:40:00,29.21,29.36,29.19,29.21,175700.0,23.1246,23.2433,23.1087,23.1246,175700.0
2010-05-20 13:50:00,29.21,29.25,29.13,29.18,275200.0,23.1246,23.1562,23.0612,23.1008,275200.0
2010-05-20 14:00:00,29.17,29.21,29.06,29.11,233600.0,23.0929,23.1246,23.0058,23.0454,233600.0
2010-05-20 14:10:00,29.11,29.25,29.11,29.25,209200.0,23.0454,23.1562,23.0454,23.1562,209200.0
2010-05-20 14:20:00,29.25,29.37,29.23,29.27,216100.0,23.1562,23.2512,23.1404,23.1721,216100.0
2010-05-20 14:30:00,29.26,29.41,29.21,29.4,315400.0,23.1642,23.2829,23.1246,23.275,315400.0
2010-05-20 14:40:00,29.4,29.43,29.3,29.39,266800.0,23.275,23.2987,23.1958,23.2671,266800.0
2010-05-20 14:50:00,29.39,29.48,29.25,29.26,287300.0,23.2671,23.3383,23.1562,23.1642,287300.0
2010-05-20 15:00:00,29.26,29.31,29.17,29.26,230800.0,23.1642,23.2037,23.0929,23.1642,230800.0
2010-05-20 15:10:00,29.27,29.3,29.18,29.26,190600.0,23.1721,23.1958,23.1008,23.1642,190600.0
2010-05-20 15:20:00,29.25,29.4,29.23,29.28,282900.0,23.1562,23.275,23.1404,23.18,282900.0
2010-05-20 15:30:00,29.28,29.35,29.22,29.24,372700.0,23.18,23.2354,23.1325,23.1483,372700.0
2010-05-20 15:40:00,29.25,29.28,29.11,29.19,489100.0,23.1562,23.18,23.0454,23.1087,489100.0
2010-05-20 15:50:00,29.18,29.21,28.95,28.96,943000.0,23.1008,23.1246,22.9187,22.9267,943000.0
2010-05-21 09:30:00,28.54,28.77,28.16,28.73,2056900.0,22.5942,22.7762,22.2933,22.7446,2056900.0
2010-05-21 09:40:00,28.73,28.86,28.4,28.59,393600.0,22.7446,22.8475,22.4833,22.6337,393600.0
2010-05-21 09:50:00,28.58,28.9,28.57,28.84,421700.0,22.6258,22.8792,22.6179,22.8317,421700.0
2010-05-21 10:00:00,28.83,28.89,28.73,28.81,318200.0,22.8237,22.8712,22.7446,22.8079,318200.0
2010-05-21 10:10:00,28.81,28.84,28.6,28.61,261400.0,22.8079,22.8317,22.6417,22.6496,261400.0
2010-05-21 10:20:00,28.61,28.67,28.54,28.57,168700.0,22.6496,22.6971,22.5942,22.6179,168700.0
2010-05-21 10:30:00,28.58,28.64,28.48,28.61,263400.0,22.6258,22.6733,22.5467,22.6496,263400.0
2010-05-21 10:40:00,28.62,28.65,28.51,28.54,171500.0,22.6575,22.6812,22.5704,22.5942,171500.0
2010-05-21 10:50:00,28.54,28.64,28.5,28.61,175300.0,22.5942,22.6733,22.5625,22.6496,175300.0
2010-05-21 11:00:00,28.6,28.74,28.6,28.67,235700.0,22.6417,22.7525,22.6417,22.6971,235700.0
2010-05-21 11:10:00,28.68,28.79,28.63,28.77,143600.0,22.705,22.7921,22.6654,22.7762,143600.0
2010-05-21 11:20:00,28.77,28.87,28.72,28.83,188200.0,22.7762,22.8554,22.7367,22.8237,188200.0
2010-05-21 11:30:00,28.82,29.0,28.78,29.0,187500.0,22.8158,22.9583,22.7842,22.9583,187500.0
2010-05-21 11:40:00,29.0,29.07,28.96,28.96,199700.0,22.9583,23.0137,22.9267,22.9267,199700.0
2010-05-21 11:50:00,28.96,29.0,28.91,28.93,166100.0,22.9267,22.9583,22.8871,22.9029,166100.0
2010-05-21 12:00:00,28.93,28.97,28.85,28.85,122900.0,22.9029,22.9346,22.8396,22.8396,122900.0
2010-05-21 12:10:00,28.85,28.93,28.79,28.92,144600.0,22.8396,22.9029,22.7921,22.895,144600.0
2010-05-21 12:20:00,28.92,28.93,28.8,28.81,116600.0,22.895,22.9029,22.8,22.8079,116600.0
2010-05-21 12:30:00,28.81,28.85,28.75,28.8,148300.0,22.8079,22.8396,22.7604,22.8,148300.0
2010-05-21 12:40:00,28.8,28.84,28.65,28.66,121800.0,22.8,22.8317,22.6812,22.6892,121800.0
2010-05-21 12:50:00,28.66,28.73,28.65,28.65,101800.0,22.6892,22.7446,22.6812,22.6812,101800.0
2010-05-21 13:00:00,28.65,28.65,28.57,28.62,108000.0,22.6812,22.6812,22.6179,22.6575,108000.0
2010-05-21 13:10:00,28.63,28.7,28.61,28.64,141200.0,22.6654,22.7208,22.6496,22.6733,141200.0
2010-05-21 13:20:00,28.63,28.64,28.52,28.59,124100.0,22.6654,22.6733,22.5783,22.6337,124100.0
2010-05-21 13:30:00,28.59,28.61,28.52,28.53,141400.0,22.6337,22.6496,22.5783,22.5862,141400.0
2010-05-21 13:40:00,28.53,28.65,28.53,28.64,132800.0,22.5862,22.6812,22.5862,22.6733,132800.0
2010-05-21 13:50:00,28.64,28.73,28.63,28.73,189800.0,22.6733,22.7446,22.6654,22.7446,189800.0
2010-05-21 14:00:00,28.73,28.77,28.64,28.68,114800.0,22.7446,22.7762,22.6733,22.705,114800.0
2010-05-21 14:10:00,28.68,28.71,28.58,28.61,118900.0,22.705,22.7287,22.6258,22.6496,118900.0
2010-05-21 14:20:00,28.62,28.62,28.56,28.58,147600.0,22.6575,22.6575,22.61,22.6258,147600.0
2010-05-21 14:30:00,28.58,28.64,28.55,28.56,144900.0,22.6258,22.6733,22.6021,22.61,144900.0
2010-05-21 14:40:00,28.56,28.6,28.42,28.5,190700.0,22.61,22.6417,22.4992,22.5625,190700.0
2010-05-21 14:50:00,28.5,28.6,28.48,28.57,211800.0,22.5625,22.6417,22.5467,22.6179,211800.0
2010-05-21 15:00:00,28.57,28.59,28.49,28.52,271500.0,22.6179,22.6337,22.5546,22.5783,271500.0
2010-05-21 15:10:00,28.52,28.52,28.36,28.37,360400.0,22.5783,22.5783,22.4517,22.4596,360400.0
2010-05-21 15:20:00,28.38,28.5,28.37,28.47,448000.0,22.4675,22.5625,22.4596,22.5387,448000.0
2010-05-21 15:30:00,28.47,28.48,28.4,28.44,445100.0,22.5387,22.5467,22.4833,22.515,445100.0
2010-05-21 15:40:00,28.43,28.64,28.4,28.52,657800.0,22.5071,22.6733,22.4833,22.5783,657800.0
2010-05-21 15:50:00,28.52,28.7,28.51,28.68,878500.0,22.5783,22.7208,22.5704,22.705,878500.0
2010-05-24 09:30:00,28.59,28.59,28.42,28.5,227300.0,22.6337,22.6337,22.4992,22.5625,227300.0
2010-05-24 09:40:00,28.52,28.57,28.32,28.34,302400.0,22.5783,22.6179,22.42,22.4358,302400.0
2010-05-24 09:50:00,28.35,28.35,28.17,28.3,333200.0,22.4437,22.4437,22.3012,22.4042,333200.0
2010-05-24 10:00:00,28.3,28.37,28.24,28.33,241000.0,22.4042,22.4596,22.3567,22.4279,241000.0
2010-05-24 10:10:00,28.33,28.36,28.25,28.32,244900.0,22.4279,22.4517,22.3646,22.42,244900.0
2010-05-24 10:20:00,28.32,28.58,28.29,28.56,379400.0,22.42,22.6258,22.3962,22.61,379400.0
2010-05-24 10:30:00,28.56,28.68,28.56,28.68,254200.0,22.61,22.705,22.61,22.705,254200.0
2010-05-24 10:40:00,28.69,28.73,28.67,28.7,233800.0,22.7129,22.7446,22.6971,22.7208,233800.0
2010-05-24 10:50:00,28.7,28.82,28.68,28.8,200000.0,22.7208,22.8158,22.705,22.8,200000.0
2010-05-24 11:00:00,28.8,28.88,28.8,28.87,178700.0,22.8,22.8633,22.8,22.8554,178700.0
2010-05-24 11:10:00,28.87,28.88,28.81,28.85,240700.0,22.8554,22.8633,22.8079,22.8396,240700.0
2010-05-24 11:20:00,28.85,28.93,28.84,28.89,99800.0,22.8396,22.9029,22.8317,22.8712,99800.0
2010-05-24 11:30:00,28.89,28.9,28.84,28.88,121200.0,22.8712,22.8792,22.8317,22.8633,121200.0
2010-05-24 11:40:00,28.88,28.95,28.85,28.93,71900.0,22.8633,22.9187,22.8396,22.9029,71900.0
2010-05-24 11:50:00,28.93,28.95,28.89,28.94,66200.0,22.9029,22.9187,22.8712,22.9108,66200.0
2010-05-24 12:00:00,28.94,29.02,28.94,28.99,74700.0,22.9108,22.9742,22.9108,22.9504,74700.0
2010-05-24 12:10:00,28.99,29.03,28.92,28.96,311000.0,22.9504,22.9821,22.895,22.9267,311000.0
2010-05-24 12:20:00,28.97,28.98,28.94,28.97,157600.0,22.9346,22.9425,22.9108,22.9346,157600.0
2010-05-24 12:30:00,28.97,29.01,28.95,29.0,128500.0,22.9346,22.9662,22.9187,22.9583,128500.0
2010-05-24 12:40:00,29.0,29.03,28.99,29.03,97100.0,22.9583,22.9821,22.9504,22.9821,97100.0
2010-05-24 12:50:00,29.03,29.12,29.03,29.12,104000.0,22.9821,23.0533,22.9821,23.0533,104000.0
2010-05-24 13:00:00,29.11,29.15,29.11,29.12,136700.0,23.0454,23.0771,23.0454,23.0533,136700.0
2010-05-24 13:10:00,29.12,29.15,29.11,29.12,143800.0,23.0533,23.0771,23.0454,23.0533,143800.0
2010-05-24 13:20:00,29.13,29.18,29.12,29.17,123900.0,23.0612,23.1008,23.0533,23.0929,123900.0
2010-05-24 13:30:00,29.16,29.17,29.13,29.15,132300.0,23.085,23.0929,23.0612,23.0771,132300.0
2010-05-24 13:40:00,29.15,29.17,29.13,29.13,157600.0,23.0771,23.0929,23.0612,23.0612,157600.0
2010-05-24 13:50:00,29.13,29.16,29.12,29.13,147800.0,23.0612,23.085,23.0533,23.0612,147800.0
2010-05-24 14:00:00,29.12,29.15,29.12,29.15,120600.0,23.0533,23.0771,23.0533,23.0771,120600.0
2010-05-24 14:10:00,29.15,29.16,29.13,29.16,85100.0,23.0771,23.085,23.0612,23.085,85100.0
2010-05-24 14:20:00,29.15,29.18,29.13,29.18,64500.0,23.0771,23.1008,23.0612,23.1008,64500.0
2010-05-24 14:30:00,29.18,29.18,29.11,29.11,140200.0,23.1008,23.1008,23.0454,23.0454,140200.0
2010-05-24 14:40:00,29.11,29.13,29.09,29.1,227800.0,23.0454,23.0612,23.0296,23.0375,227800.0
2010-05-24 14:50:00,29.1,29.13,29.06,29.07,121200.0,23.0375,23.0612,23.0058,23.0137,121200.0
2010-05-24 15:00:00,29.07,29.07,29.0,29.0,188800.0,23.0137,23.0137,22.9583,22.9583,188800.0
2010-05-24 15:10:00,29.0,29.07,28.99,29.05,136500.0,22.9583,23.0137,22.9504,22.9979,136500.0
2010-05-24 15:20:00,29.04,29.06,29.0,29.0,91900.0,22.99,23.0058,22.9583,22.9583,91900.0
2010-05-24 15:30:00,29.0,29.04,28.99,29.03,156200.0,22.9583,22.99,22.9504,22.9821,156200.0
2010-05-24 15:40:00,29.03,29.04,28.89,28.9,571100.0,22.9821,22.99,22.8712,22.8792,571100.0
2010-05-24 15:50:00,28.89,28.9,28.79,28.84,930800.0,22.8712,22.8792,22.7921,22.8317,930800.0
2010-05-25 09:30:00,28.33,28.51,28.17,28.23,524800.0,22.4279,22.5704,22.3012,22.3487,524800.0
2010-05-25 09:40:00,28.23,28.44,28.11,28.43,443700.0,22.3487,22.515,22.2537,22.5071,443700.0
2010-05-25 09:50:00,28.43,28.49,28.37,28.46,287800.0,22.5071,22.5546,22.4596,22.5308,287800.0
2010-05-25 10:00:00,28.46,28.64,28.45,28.59,317800.0,22.5308,22.6733,22.5229,22.6337,317800.0
2010-05-25 10:10:00,28.58,28.74,28.55,28.69,226800.0,22.6258,22.7525,22.6021,22.7129,226800.0
2010-05-25 10:20:00,28.69,28.75,28.56,28.58,180300.0,22.7129,22.7604,22.61,22.6258,180300.0
2010-05-25 10:30:00,28.58,28.67,28.5,28.64,296800.0,22.6258,22.6971,22.5625,22.6733,296800.0
2010-05-25 10:40:00,28.63,28.65,28.5,28.53,179500.0,22.6654,22.6812,22.5625,22.5862,179500.0
2010-05-25 10:50:00,28.53,28.6,28.46,28.56,201300.0,22.5862,22.6417,22.5308,22.61,201300.0
2010-05-25 11:00:00,28.56,28.59,28.52,28.53,243000.0,22.61,22.6337,22.5783,22.5862,243000.0
2010-05-25 11:10:00,28.53,28.53,28.45,28.48,228800.0,22.5862,22.5862,22.5229,22.5467,228800.0
2010-05-25 11:20:00,28.49,28.59,28.44,28.55,94000.0,22.5546,22.6337,22.515,22.6021,94000.0
2010-05-25 11:30:00,28.55,28.56,28.45,28.5,98400.0,22.6021,22.61,22.5229,22.5625,98400.0
2010-05-25 11:40:00,28.5,28.56,28.49,28.54,80900.0,22.5625,22.61,22.5546,22.5942,80900.0
2010-05-25 11:50:00,28.54,28.6,28.52,28.58,97400.0,22.5942,22.6417,22.5783,22.6258,97400.0
2010-05-25 12:00:00,28.58,28.65,28.54,28.54,139500.0,22.6258,22.6812,22.5942,22.5942,139500.0
2010-05-25 12:10:00,28.55,28.59,28.52,28.55,99300.0,22.6021,22.6337,22.5783,22.6021,99300.0
2010-05-25 12:20:00,28.55,28.57,28.48,28.48,145100.0,22.6021,22.6179,22.5467,22.5467,145100.0
2010-05-25 12:30:00,28.47,28.58,28.43,28.57,95400.0,22.5387,22.6258,22.5071,22.6179,95400.0
2010-05-25 12:40:00,28.58,28.58,28.48,28.53,55600.0,22.6258,22.6258,22.5467,22.5862,55600.0
2010-05-25 12:50:00,28.54,28.6,28.53,28.55,89300.0,22.5942,22.6417,22.5862,22.6021,89300.0
2010-05-25 13:00:00,28.55,28.58,28.43,28.43,204000.0,22.6021,22.6258,22.5071,22.5071,204000.0
2010-05-25 13:10:00,28.42,28.43,28.34,28.41,190900.0,22.4992,22.5071,22.4358,22.4912,190900.0
2010-05-25 13:20:00,28.41,28.48,28.37,28.38,211100.0,22.4912,22.5467,22.4596,22.4675,211100.0
2010-05-25 13:30:00,28.38,28.39,28.3,28.34,192300.0,22.4675,22.4754,22.4042,22.4358,192300.0
2010-05-25 13:40:00,28.34,28.48,28.3,28.39,232200.0,22.4358,22.5467,22.4042,22.4754,232200.0
2010-05-25 13:50:00,28.38,28.44,28.35,28.42,161000.0,22.4675,22.515,22.4437,22.4992,161000.0
2010-05-25 14:00:00,28.42,28.5,28.34,28.44,197100.0,22.4992,22.5625,22.4358,22.515,197100.0
2010-05-25 14:10:00,28.44,28.56,28.44,28.56,104600.0,22.515,22.61,22.515,22.61,104600.0
2010-05-25 14:20:00,28.56,28.58,28.48,28.54,165300.0,22.61,22.6258,22.5467,22.5942,165300.0
2010-05-25 14:30:00,28.54,28.58,28.51,28.51,170300.0,22.5942,22.6258,22.5704,22.5704,170300.0
2010-05-25 14:40:00,28.51,28.68,28.49,28.65,120700.0,22.5704,22.705,22.5546,22.6812,120700.0
2010-05-25 14:50:00,28.65,28.68,28.56,28.58,174400.0,22.6812,22.705,22.61,22.6258,174400.0
2010-05-25 15:00:00,28.57,28.68,28.57,28.65,161300.0,22.6179,22.705,22.6179,22.6812,161300.0
2010-05-25 15:10:00,28.65,28.67,28.56,28.6,169600.0,22.6812,22.6971,22.61,22.6417,169600.0
2010-05-25 15:20:00,28.59,28.76,28.59,28.71,227100.0,22.6337,22.7683,22.6337,22.7287,227100.0
2010-05-25 15:30:00,28.72,28.85,28.7,28.79,353900.0,22.7367,22.8396,22.7208,22.7921,353900.0
2010-05-25 15:40:00,28.79,28.89,28.78,28.84,357400.0,22.7921,22.8712,22.7842,22.8317,357400.0
2010-05-25 15:50:00,28.84,28.89,28.77,28.85,677400.0,22.8317,22.8712,22.7762,22.8396,677400.0
2010-05-26 09:30:00,29.05,29.45,28.88,29.44,506400.0,22.9979,23.3146,22.8633,23.3067,506400.0
2010-05-26 09:40:00,29.43,29.45,29.35,29.38,455400.0,23.2987,23.3146,23.2354,23.2592,455400.0
2010-05-26 09:50:00,29.39,29.52,29.38,29.44,266100.0,23.2671,23.37,23.2592,23.3067,266100.0
2010-05-26 10:00:00,29.44,29.54,29.37,29.47,489100.0,23.3067,23.3858,23.2512,23.3304,489100.0
2010-05-26 10:10:00,29.47,29.51,29.43,29.49,169900.0,23.3304,23.3621,23.2987,23.3462,169900.0
2010-05-26 10:20:00,29.49,29.5,29.43,29.46,101000.0,23.3462,23.3542,23.2987,23.3225,101000.0
2010-05-26 10:30:00,29.45,29.55,29.45,29.53,482100.0,23.3146,23.3937,23.3146,23.3779,482100.0
2010-05-26 10:40:00,29.53,29.54,29.47,29.5,160500.0,23.3779,23.3858,23.3304,23.3542,160500.0
2010-05-26 10:50:00,29.49,29.53,29.42,29.43,169500.0,23.3462,23.3779,23.2908,23.2987,169500.0
2010-05-26 11:00:00,29.43,29.44,29.35,29.38,189200.0,23.2987,23.3067,23.2354,23.2592,189200.0
2010-05-26 11:10:00,29.39,29.42,29.38,29.41,93500.0,23.2671,23.2908,23.2592,23.2829,93500.0
2010-05-26 11:20:00,29.4,29.41,29.23,29.23,224100.0,23.275,23.2829,23.1404,23.1404,224100.0
2010-05-26 11:30:00,29.23,29.26,29.2,29.24,194200.0,23.1404,23.1642,23.1167,23.1483,194200.0
2010-05-26 11:40:00,29.24,29.27,29.16,29.25,272900.0,23.1483,23.1721,23.085,23.1562,272900.0
2010-05-26 11:50:00,29.25,29.27,29.18,29.2,114600.0,23.1562,23.1721,23.1008,23.1167,114600.0
2010-05-26 12:00:00,29.2,29.26,29.16,29.26,76000.0,23.1167,23.1642,23.085,23.1642,76000.0
2010-05-26 12:10:00,29.26,29.3,29.25,29.25,81900.0,23.1642,23.1958,23.1562,23.1562,81900.0
2010-05-26 12:20:00,29.25,29.3,29.21,29.22,86700.0,23.1562,23.1958,23.1246,23.1325,86700.0
2010-05-26 12:30:00,29.22,29.32,29.21,29.3,53800.0,23.1325,23.2117,23.1246,23.1958,53800.0
2010-05-26 12:40:00,29.29,29.31,29.19,29.25,76300.0,23.1879,23.2037,23.1087,23.1562,76300.0
2010-05-26 12:50:00,29.24,29.36,29.24,29.36,75700.0,23.1483,23.2433,23.1483,23.2433,75700.0
2010-05-26 13:00:00,29.36,29.43,29.35,29.41,59800.0,23.2433,23.2987,23.2354,23.2829,59800.0
2010-05-26 13:10:00,29.41,29.42,29.32,29.32,70100.0,23.2829,23.2908,23.2117,23.2117,70100.0
2010-05-26 13:20:00,29.32,29.4,29.32,29.34,45900.0,23.2117,23.275,23.2117,23.2275,45900.0
2010-05-26 13:30:00,29.34,29.43,29.33,29.43,59600.0,23.2275,23.2987,23.2196,23.2987,59600.0
2010-05-26 13:40:00,29.42,29.45,29.39,29.41,53700.0,23.2908,23.3146,23.2671,23.2829,53700.0
2010-05-26 13:50:00,29.41,29.46,29.37,29.39,42200.0,23.2829,23.3225,23.2512,23.2671,42200.0
2010-05-26 14:00:00,29.39,29.43,29.35,29.38,109700.0,23.2671,23.2987,23.2354,23.2592,109700.0
2010-05-26 14:10:00,29.37,29.39,29.29,29.31,98700.0,23.2512,23.2671,23.1879,23.2037,98700.0
2010-05-26 14:20:00,29.32,29.32,29.23,29.26,188000.0,23.2117,23.2117,23.1404,23.1642,188000.0
2010-05-26 14:30:00,29.26,29.28,29.06,29.14,339400.0,23.1642,23.18,23.0058,23.0692,339400.0
2010-05-26 14:40:00,29.14,29.18,28.98,28.99,429100.0,23.0692,23.1008,22.9425,22.9504,429100.0
2010-05-26 14:50:00,28.99,29.05,28.94,29.03,148300.0,22.9504,22.9979,22.9108,22.9821,148300.0
2010-05-26 15:00:00,29.02,29.11,29.02,29.05,315100.0,22.9742,23.0454,22.9742,22.9979,315100.0
2010-05-26 15:10:00,29.05,29.11,29.03,29.04,402200.0,22.9979,23.0454,22.9821,22.99,402200.0
2010-05-26 15:20:00,29.03,29.04,28.76,28.83,357400.0,22.9821,22.99,22.7683,22.8237,357400.0
2010-05-26 15:30:00,28.83,28.91,28.77,28.9,398200.0,22.8237,22.8871,22.7762,22.8792,398200.0
2010-05-26 15:40:00,28.91,29.0,28.85,28.89,400600.0,22.8871,22.9583,22.8396,22.8712,400600.0
2010-05-26 15:50:00,28.89,28.9,28.77,28.78,793100.0,22.8712,22.8792,22.7762,22.7842,793100.0
2010-05-27 09:30:00,29.31,29.31,28.85,28.92,367900.0,23.2037,23.2037,22.8396,22.895,367900.0
2010-05-27 09:40:00,28.92,28.99,28.85,28.93,332400.0,22.895,22.9504,22.8396,22.9029,332400.0
2010-05-27 09:50:00,28.93,29.15,28.86,29.15,286600.0,22.9029,23.0771,22.8475,23.0771,286600.0
2010-05-27 10:00:00,29.14,29.15,28.92,28.92,235700.0,23.0692,23.0771,22.895,22.895,235700.0
2010-05-27 10:10:00,28.92,29.09,28.92,29.09,139700.0,22.895,23.0296,22.895,23.0296,139700.0
2010-05-27 10:20:00,29.08,29.11,29.02,29.1,193100.0,23.0217,23.0454,22.9742,23.0375,193100.0
2010-05-27 10:30:00,29.11,29.23,29.09,29.17,202300.0,23.0454,23.1404,23.0296,23.0929,202300.0
2010-05-27 10:40:00,29.17,29.2,29.11,29.14,115100.0,23.0929,23.1167,23.0454,23.0692,115100.0
2010-05-27 10:50:00,29.14,29.25,29.13,29.22,119200.0,23.0692,23.1562,23.0612,23.1325,119200.0
2010-05-27 11:00:00,29.22,29.24,29.14,29.16,199500.0,23.1325,23.1483,23.0692,23.085,199500.0
2010-05-27 11:10:00,29.15,29.16,29.02,29.06,128600.0,23.0771,23.085,22.9742,23.0058,128600.0
2010-05-27 11:20:00,29.07,29.2,29.06,29.2,147900.0,23.0137,23.1167,23.0058,23.1167,147900.0
2010-05-27 11:30:00,29.2,29.22,29.06,29.06,88100.0,23.1167,23.1325,23.0058,23.0058,88100.0
2010-05-27 11:40:00,29.05,29.08,29.01,29.01,83800.0,22.9979,23.0217,22.9662,22.9662,83800.0
2010-05-27 11:50:00,29.02,29.07,29.01,29.07,118900.0,22.9742,23.0137,22.9662,23.0137,118900.0
2010-05-27 12:00:00,29.06,29.11,29.04,29.1,96900.0,23.0058,23.0454,22.99,23.0375,96900.0
2010-05-27 12:10:00,29.1,29.13,29.07,29.11,83300.0,23.0375,23.0612,23.0137,23.0454,83300.0
2010-05-27 12:20:00,29.11,29.14,29.05,29.13,93100.0,23.0454,23.0692,22.9979,23.0612,93100.0
2010-05-27 12:30:00,29.13,29.15,29.1,29.1,52800.0,23.0612,23.0771,23.0375,23.0375,52800.0
2010-05-27 12:40:00,29.1,29.14,29.09,29.13,40500.0,23.0375,23.0692,23.0296,23.0612,40500.0
2010-05-27 12:50:00,29.14,29.15,29.1,29.14,53200.0,23.0692,23.0771,23.0375,23.0692,53200.0
2010-05-27 13:00:00,29.15,29.15,29.08,29.08,122100.0,23.0771,23.0771,23.0217,23.0217,122100.0
2010-05-27 13:10:00,29.08,29.19,29.07,29.13,163600.0,23.0217,23.1087,23.0137,23.0612,163600.0
2010-05-27 13:20:00,29.14,29.2,29.1,29.18,103400.0,23.0692,23.1167,23.0375,23.1008,103400.0
2010-05-27 13:30:00,29.18,29.22,29.16,29.22,109700.0,23.1008,23.1325,23.085,23.1325,109700.0
2010-05-27 13:40:00,29.22,29.22,29.14,29.17,74800.0,23.1325,23.1325,23.0692,23.0929,74800.0
2010-05-27 13:50:00,29.17,29.18,29.12,29.13,171400.0,23.0929,23.1008,23.0533,23.0612,171400.0
2010-05-27 14:00:00,29.13,29.16,29.1,29.12,257800.0,23.0612,23.085,23.0375,23.0533,257800.0
2010-05-27 14:10:00,29.12,29.17,29.12,29.15,164700.0,23.0533,23.0929,23.0533,23.0771,164700.0
2010-05-27 14:20:00,29.15,29.19,29.15,29.18,99500.0,23.0771,23.1087,23.0771,23.1008,99500.0
2010-05-27 14:30:00,29.17,29.18,29.14,29.15,130400.0,23.0929,23.1008,23.0692,23.0771,130400.0
2010-05-27 14:40:00,29.15,29.15,29.09,29.09,105200.0,23.0771,23.0771,23.0296,23.0296,105200.0
2010-05-27 14:50:00,29.09,29.11,29.06,29.11,124900.0,23.0296,23.0454,23.0058,23.0454,124900.0
2010-05-27 15:00:00,29.1,29.11,29.08,29.09,131400.0,23.0375,23.0454,23.0217,23.0296,131400.0
2010-05-27 15:10:00,29.09,29.13,29.09,29.13,202800.0,23.0296,23.0612,23.0296,23.0612,202800.0
2010-05-27 15:20:00,29.13,29.13,29.07,29.09,137100.0,23.0612,23.0612,23.0137,23.0296,137100.0
2010-05-27 15:30:00,29.1,29.16,29.09,29.15,138900.0,23.0375,23.085,23.0296,23.0771,138900.0
2010-05-27 15:40:00,29.15,29.21,29.13,29.17,216000.0,23.0771,23.1246,23.0612,23.0929,216000.0
2010-05-27 15:50:00,29.17,29.32,29.16,29.31,453800.0,23.0929,23.2117,23.085,23.2037,453800.0
2010-05-28 09:30:00,29.29,29.35,29.19,29.3,160500.0,23.1879,23.2354,23.1087,23.1958,160500.0
2010-05-28 09:40:00,29.3,29.32,29.12,29.29,102300.0,23.1958,23.2117,23.0533,23.1879,102300.0
2010-05-28 09:50:00,29.29,29.29,29.06,29.1,127400.0,23.1879,23.1879,23.0058,23.0375,127400.0
2010-05-28 10:00:00,29.1,29.15,29.08,29.14,131700.0,23.0375,23.0771,23.0217,23.0692,131700.0
2010-05-28 10:10:00,29.13,29.15,29.1,29.14,112000.0,23.0612,23.0771,23.0375,23.0692,112000.0
2010-05-28 10:20:00,29.14,29.14,29.08,29.09,163700.0,23.0692,23.0692,23.0217,23.0296,163700.0
2010-05-28 10:30:00,29.09,29.12,29.07,29.09,135600.0,23.0296,23.0533,23.0137,23.0296,135600.0
2010-05-28 10:40:00,29.09,29.1,28.99,29.0,84100.0,23.0296,23.0375,22.9504,22.9583,84100.0
2010-05-28 10:50:00,29.0,29.03,28.94,28.95,212700.0,22.9583,22.9821,22.9108,22.9187,212700.0
2010-05-28 11:00:00,28.96,29.27,28.95,29.06,251800.0,22.9267,23.1721,22.9187,23.0058,251800.0
2010-05-28 11:10:00,29.05,29.06,28.96,29.0,79400.0,22.9979,23.0058,22.9267,22.9583,79400.0
2010-05-28 11:20:00,29.0,29.15,29.0,29.15,318700.0,22.9583,23.0771,22.9583,23.0771,318700.0
2010-05-28 11:30:00,29.15,29.24,29.14,29.22,155000.0,23.0771,23.1483,23.0692,23.1325,155000.0
2010-05-28 11:40:00,29.23,29.41,29.22,29.39,396100.0,23.1404,23.2829,23.1325,23.2671,396100.0
2010-05-28 11:50:00,29.38,29.4,29.26,29.3,384100.0,23.2592,23.275,23.1642,23.1958,384100.0
2010-05-28 12:00:00,29.3,29.35,29.27,29.3,383400.0,23.1958,23.2354,23.1721,23.1958,383400.0
2010-05-28 12:10:00,29.3,29.3,29.2,29.26,195500.0,23.1958,23.1958,23.1167,23.1642,195500.0
2010-05-28 12:20:00,29.25,29.28,29.23,29.24,111900.0,23.1562,23.18,23.1404,23.1483,111900.0
2010-05-28 12:30:00,29.25,29.25,28.95,28.96,163900.0,23.1562,23.1562,22.9187,22.9267,163900.0
2010-05-28 12:40:00,28.95,29.04,28.85,28.92,227200.0,22.9187,22.99,22.8396,22.895,227200.0
2010-05-28 12:50:00,28.92,29.03,28.92,29.02,57500.0,22.895,22.9821,22.895,22.9742,57500.0
2010-05-28 13:00:00,29.03,29.09,29.03,29.06,65000.0,22.9821,23.0296,22.9821,23.0058,65000.0
2010-05-28 13:10:00,29.06,29.17,29.05,29.17,53500.0,23.0058,23.0929,22.9979,23.0929,53500.0
2010-05-28 13:20:00,29.17,29.17,29.14,29.15,66900.0,23.0929,23.0929,23.0692,23.0771,66900.0
2010-05-28 13:30:00,29.15,29.15,29.05,29.08,73000.0,23.0771,23.0771,22.9979,23.0217,73000.0
2010-05-28 13:40:00,29.08,29.15,28.99,29.01,178200.0,23.0217,23.0771,22.9504,22.9662,178200.0
2010-05-28 13:50:00,29.01,29.15,29.01,29.05,88700.0,22.9662,23.0771,22.9662,22.9979,88700.0
2010-05-28 14:00:00,29.04,29.05,28.95,29.0,167800.0,22.99,22.9979,22.9187,22.9583,167800.0
2010-05-28 14:10:00,29.01,29.12,28.98,29.11,77900.0,22.9662,23.0533,22.9425,23.0454,77900.0
2010-05-28 14:20:00,29.1,29.16,29.09,29.16,84500.0,23.0375,23.085,23.0296,23.085,84500.0
2010-05-28 14:30:00,29.16,29.22,29.15,29.19,139200.0,23.085,23.1325,23.0771,23.1087,139200.0
2010-05-28 14:40:00,29.19,29.27,29.18,29.24,350000.0,23.1087,23.1721,23.1008,23.1483,350000.0
2010-05-28 14:50:00,29.23,29.26,29.17,29.19,326500.0,23.1404,23.1642,23.0929,23.1087,326500.0
2010-05-28 15:00:00,29.19,29.21,29.18,29.2,174500.0,23.1087,23.1246,23.1008,23.1167,174500.0
2010-05-28 15:10:00,29.2,29.21,29.18,29.19,567600.0,23.1167,23.1246,23.1008,23.1087,567600.0
2010-05-28 15:20:00,29.19,29.21,29.17,29.18,932600.0,23.1087,23.1246,23.0929,23.1008,932600.0
2010-05-28 15:30:00,29.18,29.2,29.14,29.18,938200.0,23.1008,23.1167,23.0692,23.1008,938200.0
2010-05-28 15:40:00,29.18,29.19,29.0,29.13,537300.0,23.1008,23.1087,22.9583,23.0612,537300.0
2010-05-28 15:50:00,29.13,29.19,29.05,29.05,1494300.0,23.0612,23.1087,22.9979,22.9979,1494300.0
2010-06-01 09:30:00,29.19,29.33,28.89,29.08,804800.0,23.1087,23.2196,22.8712,23.0217,804800.0
2010-06-01 09:40:00,29.09,29.21,29.05,29.2,332800.0,23.0296,23.1246,22.9979,23.1167,332800.0
2010-06-01 09:50:00,29.2,29.35,29.19,29.29,222500.0,23.1167,23.2354,23.1087,23.1879,222500.0
2010-06-01 10:00:00,29.3,29.49,29.29,29.44,311300.0,23.1958,23.3462,23.1879,23.3067,311300.0
2010-06-01 10:10:00,29.44,29.45,29.4,29.44,219400.0,23.3067,23.3146,23.275,23.3067,219400.0
2010-06-01 10:20:00,29.44,29.61,29.43,29.5,239500.0,23.3067,23.4412,23.2987,23.3542,239500.0
2010-06-01 10:30:00,29.5,29.57,29.49,29.53,148200.0,23.3542,23.4096,23.3462,23.3779,148200.0
2010-06-01 10:40:00,29.53,29.58,29.48,29.52,147000.0,23.3779,23.4175,23.3383,23.37,147000.0
2010-06-01 10:50:00,29.52,29.57,29.47,29.53,168600.0,23.37,23.4096,23.3304,23.3779,168600.0
2010-06-01 11:00:00,29.53,29.54,29.47,29.52,111500.0,23.3779,23.3858,23.3304,23.37,111500.0
2010-06-01 11:10:00,29.51,29.57,29.47,29.48,120300.0,23.3621,23.4096,23.3304,23.3383,120300.0
2010-06-01 11:20:00,29.48,29.61,29.48,29.57,124500.0,23.3383,23.4412,23.3383,23.4096,124500.0
2010-06-01 11:30:00,29.58,29.58,29.5,29.56,109900.0,23.4175,23.4175,23.3542,23.4017,109900.0
2010-06-01 11:40:00,29.55,29.55,29.41,29.42,132000.0,23.3937,23.3937,23.2829,23.2908,132000.0
2010-06-01 11:50:00,29.43,29.44,29.39,29.4,142700.0,23.2987,23.3067,23.2671,23.275,142700.0
2010-06-01 12:00:00,29.4,29.41,29.33,29.33,150000.0,23.275,23.2829,23.2196,23.2196,150000.0
2010-06-01 12:10:00,29.34,29.4,29.32,29.38,133000.0,23.2275,23.275,23.2117,23.2592,133000.0
2010-06-01 12:20:00,29.37,29.47,29.35,29.47,100800.0,23.2512,23.3304,23.2354,23.3304,100800.0
2010-06-01 12:30:00,29.46,29.5,29.39,29.43,185300.0,23.3225,23.3542,23.2671,23.2987,185300.0
2010-06-01 12:40:00,29.43,29.46,29.32,29.36,132200.0,23.2987,23.3225,23.2117,23.2433,132200.0
2010-06-01 12:50:00,29.37,29.38,29.3,29.3,75700.0,23.2512,23.2592,23.1958,23.1958,75700.0
2010-06-01 13:00:00,29.31,29.4,29.3,29.38,74800.0,23.2037,23.275,23.1958,23.2592,74800.0
2010-06-01 13:10:00,29.39,29.49,29.38,29.47,101200.0,23.2671,23.3462,23.2592,23.3304,101200.0
2010-06-01 13:20:00,29.47,29.51,29.45,29.46,62600.0,23.3304,23.3621,23.3146,23.3225,62600.0
2010-06-01 13:30:00,29.47,29.51,29.46,29.5,80400.0,23.3304,23.3621,23.3225,23.3542,80400.0
2010-06-01 13:40:00,29.49,29.51,29.46,29.48,71200.0,23.3462,23.3621,23.3225,23.3383,71200.0
2010-06-01 13:50:00,29.48,29.49,29.4,29.41,104700.0,23.3383,23.3462,23.275,23.2829,104700.0
2010-06-01 14:00:00,29.4,29.41,29.3,29.33,181900.0,23.275,23.2829,23.1958,23.2196,181900.0
2010-06-01 14:10:00,29.33,29.41,29.3,29.36,109200.0,23.2196,23.2829,23.1958,23.2433,109200.0
2010-06-01 14:20:00,29.37,29.41,29.33,29.39,73700.0,23.2512,23.2829,23.2196,23.2671,73700.0
2010-06-01 14:30:00,29.4,29.45,29.38,29.4,120500.0,23.275,23.3146,23.2592,23.275,120500.0
2010-06-01 14:40:00,29.39,29.46,29.36,29.44,132100.0,23.2671,23.3225,23.2433,23.3067,132100.0
2010-06-01 14:50:00,29.44,29.45,29.33,29.37,136000.0,23.3067,23.3146,23.2196,23.2512,136000.0
2010-06-01 15:00:00,29.38,29.41,29.33,29.34,292500.0,23.2592,23.2829,23.2196,23.2275,292500.0
2010-06-01 15:10:00,29.34,29.4,29.3,29.32,216400.0,23.2275,23.275,23.1958,23.2117,216400.0
2010-06-01 15:20:00,29.33,29.34,29.17,29.25,507400.0,23.2196,23.2275,23.0929,23.1562,507400.0
2010-06-01 15:30:00,29.24,29.35,29.2,29.31,326000.0,23.1483,23.2354,23.1167,23.2037,326000.0
2010-06-01 15:40:00,29.3,29.33,29.11,29.13,509700.0,23.1958,23.2196,23.0454,23.0612,509700.0
2010-06-01 15:50:00,29.13,29.13,28.96,28.98,549800.0,23.0612,23.0612,22.9267,22.9425,549800.0
2010-06-02 09:30:00,29.12,29.26,28.92,28.93,292200.0,23.0533,23.1642,22.895,22.9029,292200.0
2010-06-02 09:40:00,28.94,29.02,28.87,29.0,287100.0,22.9108,22.9742,22.8554,22.9583,287100.0
2010-06-02 09:50:00,29.0,29.02,28.9,29.02,186800.0,22.9583,22.9742,22.8792,22.9742,186800.0
2010-06-02 10:00:00,29.01,29.18,28.97,29.18,229500.0,22.9662,23.1008,22.9346,23.1008,229500.0
2010-06-02 10:10:00,29.19,29.2,29.1,29.13,173600.0,23.1087,23.1167,23.0375,23.0612,173600.0
2010-06-02 10:20:00,29.13,29.27,29.11,29.25,286900.0,23.0612,23.1721,23.0454,23.1562,286900.0
2010-06-02 10:30:00,29.26,29.3,29.19,29.29,163600.0,23.1642,23.1958,23.1087,23.1879,163600.0
2010-06-02 10:40:00,29.3,29.31,29.22,29.25,144800.0,23.1958,23.2037,23.1325,23.1562,144800.0
2010-06-02 10:50:00,29.25,29.35,29.22,29.35,85200.0,23.1562,23.2354,23.1325,23.2354,85200.0
2010-06-02 11:00:00,29.35,29.38,29.33,29.36,106400.0,23.2354,23.2592,23.2196,23.2433,106400.0
2010-06-02 11:10:00,29.36,29.43,29.36,29.39,106200.0,23.2433,23.2987,23.2433,23.2671,106200.0
2010-06-02 11:20:00,29.4,29.45,29.4,29.4,95200.0,23.275,23.3146,23.275,23.275,95200.0
2010-06-02 11:30:00,29.41,29.44,29.37,29.38,101700.0,23.2829,23.3067,23.2512,23.2592,101700.0
2010-06-02 11:40:00,29.38,29.49,29.37,29.47,97900.0,23.2592,23.3462,23.2512,23.3304,97900.0
2010-06-02 11:50:00,29.47,29.51,29.44,29.46,114000.0,23.3304,23.3621,23.3067,23.3225,114000.0
2010-06-02 12:00:00,29.45,29.47,29.41,29.43,108200.0,23.3146,23.3304,23.2829,23.2987,108200.0
2010-06-02 12:10:00,29.43,29.44,29.35,29.35,68700.0,23.2987,23.3067,23.2354,23.2354,68700.0
2010-06-02 12:20:00,29.35,29.39,29.31,29.36,87800.0,23.2354,23.2671,23.2037,23.2433,87800.0
2010-06-02 12:30:00,29.36,29.38,29.34,29.35,47000.0,23.2433,23.2592,23.2275,23.2354,47000.0
2010-06-02 12:40:00,29.35,29.46,29.34,29.46,67800.0,23.2354,23.3225,23.2275,23.3225,67800.0
2010-06-02 12:50:00,29.46,29.46,29.42,29.44,66000.0,23.3225,23.3225,23.2908,23.3067,66000.0
2010-06-02 13:00:00,29.44,29.53,29.44,29.53,101400.0,23.3067,23.3779,23.3067,23.3779,101400.0
2010-06-02 13:10:00,29.53,29.55,29.47,29.47,53800.0,23.3779,23.3937,23.3304,23.3304,53800.0
2010-06-02 13:20:00,29.47,29.48,29.41,29.43,67900.0,23.3304,23.3383,23.2829,23.2987,67900.0
2010-06-02 13:30:00,29.43,29.48,29.43,29.46,63800.0,23.2987,23.3383,23.2987,23.3225,63800.0
2010-06-02 13:40:00,29.47,29.51,29.45,29.46,90700.0,23.3304,23.3621,23.3146,23.3225,90700.0
2010-06-02 13:50:00,29.47,29.47,29.42,29.43,62700.0,23.3304,23.3304,23.2908,23.2987,62700.0
2010-06-02 14:00:00,29.44,29.45,29.39,29.45,89900.0,23.3067,23.3146,23.2671,23.3146,89900.0
2010-06-02 14:10:00,29.44,29.45,29.36,29.36,113900.0,23.3067,23.3146,23.2433,23.2433,113900.0
2010-06-02 14:20:00,29.36,29.39,29.33,29.38,165600.0,23.2433,23.2671,23.2196,23.2592,165600.0
2010-06-02 14:30:00,29.39,29.44,29.39,29.43,151000.0,23.2671,23.3067,23.2671,23.2987,151000.0
2010-06-02 14:40:00,29.44,29.54,29.43,29.51,178400.0,23.3067,23.3858,23.2987,23.3621,178400.0
2010-06-02 14:50:00,29.51,29.64,29.5,29.63,320900.0,23.3621,23.465,23.3542,23.4571,320900.0
2010-06-02 15:00:00,29.62,29.73,29.6,29.72,328800.0,23.4492,23.5362,23.4333,23.5283,328800.0
2010-06-02 15:10:00,29.72,29.76,29.7,29.72,341300.0,23.5283,23.56,23.5125,23.5283,341300.0
2010-06-02 15:20:00,29.72,29.81,29.72,29.8,404300.0,23.5283,23.5996,23.5283,23.5917,404300.0
2010-06-02 15:30:00,29.8,29.81,29.73,29.78,590800.0,23.5917,23.5996,23.5362,23.5758,590800.0
2010-06-02 15:40:00,29.78,29.84,29.78,29.8,543800.0,23.5758,23.6233,23.5758,23.5917,543800.0
2010-06-02 15:50:00,29.79,29.94,29.79,29.93,728800.0,23.5837,23.7025,23.5837,23.6946,728800.0
2010-06-03 09:30:00,29.92,30.02,29.66,29.86,250100.0,23.7839,23.8633,23.5772,23.7362,250100.0
2010-06-03 09:40:00,29.86,30.08,29.86,30.07,206200.0,23.7362,23.911,23.7362,23.9031,206200.0
2010-06-03 09:50:00,30.06,30.21,30.01,30.21,303800.0,23.8951,24.0144,23.8554,24.0144,303800.0
2010-06-03 10:00:00,30.2,30.2,30.13,30.17,182100.0,24.0064,24.0064,23.9508,23.9826,182100.0
2010-06-03 10:10:00,30.18,30.2,30.05,30.08,220400.0,23.9905,24.0064,23.8872,23.911,220400.0
2010-06-03 10:20:00,30.07,30.2,30.07,30.11,138700.0,23.9031,24.0064,23.9031,23.9349,138700.0
2010-06-03 10:30:00,30.11,30.14,30.05,30.08,209900.0,23.9349,23.9587,23.8872,23.911,209900.0
2010-06-03 10:40:00,30.08,30.25,30.08,30.24,126700.0,23.911,24.0462,23.911,24.0382,126700.0
2010-06-03 10:50:00,30.25,30.3,30.2,30.28,207600.0,24.0462,24.0859,24.0064,24.07,207600.0
2010-06-03 11:00:00,30.28,30.3,30.22,30.24,123300.0,24.07,24.0859,24.0223,24.0382,123300.0
2010-06-03 11:10:00,30.25,30.25,30.2,30.22,136400.0,24.0462,24.0462,24.0064,24.0223,136400.0
2010-06-03 11:20:00,30.21,30.22,30.15,30.17,144300.0,24.0144,24.0223,23.9667,23.9826,144300.0
2010-06-03 11:30:00,30.17,30.2,30.14,30.17,97900.0,23.9826,24.0064,23.9587,23.9826,97900.0
2010-06-03 11:40:00,30.18,30.24,30.13,30.22,65700.0,23.9905,24.0382,23.9508,24.0223,65700.0
2010-06-03 11:50:00,30.22,30.26,30.2,30.24,78200.0,24.0223,24.0541,24.0064,24.0382,78200.0
2010-06-03 12:00:00,30.24,30.25,30.16,30.19,106800.0,24.0382,24.0462,23.9746,23.9985,106800.0
2010-06-03 12:10:00,30.19,30.22,30.13,30.18,129600.0,23.9985,24.0223,23.9508,23.9905,129600.0
2010-06-03 12:20:00,30.18,30.19,30.05,30.11,105600.0,23.9905,23.9985,23.8872,23.9349,105600.0
2010-06-03 12:30:00,30.1,30.21,30.09,30.21,131000.0,23.9269,24.0144,23.919,24.0144,131000.0
2010-06-03 12:40:00,30.2,30.23,30.19,30.21,83600.0,24.0064,24.0303,23.9985,24.0144,83600.0
2010-06-03 12:50:00,30.2,30.23,30.19,30.23,75300.0,24.0064,24.0303,23.9985,24.0303,75300.0
2010-06-03 13:00:00,30.23,30.28,30.22,30.27,80900.0,24.0303,24.07,24.0223,24.0621,80900.0
2010-06-03 13:10:00,30.27,30.28,30.22,30.22,82400.0,24.0621,24.07,24.0223,24.0223,82400.0
2010-06-03 13:20:00,30.22,30.22,30.16,30.22,41400.0,24.0223,24.0223,23.9746,24.0223,41400.0
2010-06-03 13:30:00,30.21,30.23,30.15,30.2,67100.0,24.0144,24.0303,23.9667,24.0064,67100.0
2010-06-03 13:40:00,30.21,30.25,30.2,30.2,81600.0,24.0144,24.0462,24.0064,24.0064,81600.0
2010-06-03 13:50:00,30.2,30.22,30.17,30.19,71900.0,24.0064,24.0223,23.9826,23.9985,71900.0
2010-06-03 14:00:00,30.2,30.21,30.16,30.2,99500.0,24.0064,24.0144,23.9746,24.0064,99500.0
2010-06-03 14:10:00,30.19,30.28,30.16,30.28,204300.0,23.9985,24.07,23.9746,24.07,204300.0
2010-06-03 14:20:00,30.29,30.36,30.26,30.32,269100.0,24.078,24.1336,24.0541,24.1018,269100.0
2010-06-03 14:30:00,30.32,30.37,30.31,30.34,213800.0,24.1018,24.1416,24.0939,24.1177,213800.0
2010-06-03 14:40:00,30.34,30.39,30.33,30.35,310600.0,24.1177,24.1575,24.1098,24.1257,310600.0
2010-06-03 14:50:00,30.35,30.44,30.34,30.38,231300.0,24.1257,24.1972,24.1177,24.1495,231300.0
2010-06-03 15:00:00,30.38,30.48,30.36,30.48,263100.0,24.1495,24.229,24.1336,24.229,263100.0
2010-06-03 15:10:00,30.48,30.48,30.36,30.37,299800.0,24.229,24.229,24.1336,24.1416,299800.0
2010-06-03 15:20:00,30.37,30.46,30.33,30.45,214800.0,24.1416,24.2131,24.1098,24.2052,214800.0
2010-06-03 15:30:00,30.45,30.46,30.36,30.42,354900.0,24.2052,24.2131,24.1336,24.1813,354900.0
2010-06-03 15:40:00,30.42,30.46,30.37,30.39,599100.0,24.1813,24.2131,24.1416,24.1575,599100.0
2010-06-03 15:50:00,30.39,30.49,30.37,30.46,1009500.0,24.1575,24.237,24.1416,24.2131,1009500.0
2010-06-04 09:30:00,30.09,30.28,29.89,30.26,223600.0,23.919,24.07,23.76,24.0541,223600.0
2010-06-04 09:40:00,30.26,30.49,30.25,30.34,552000.0,24.0541,24.237,24.0462,24.1177,552000.0
2010-06-04 09:50:00,30.35,30.53,30.25,30.5,616700.0,24.1257,24.2688,24.0462,24.2449,616700.0
2010-06-04 10:00:00,30.5,30.66,30.48,30.66,623300.0,24.2449,24.3721,24.229,24.3721,623300.0
2010-06-04 10:10:00,30.66,31.15,30.66,31.15,1207400.0,24.3721,24.7616,24.3721,24.7616,1207400.0
2010-06-04 10:20:00,31.14,31.38,31.07,31.3,1359300.0,24.7537,24.9444,24.698,24.8808,1359300.0
2010-06-04 10:30:00,31.29,31.34,31.13,31.33,645600.0,24.8729,24.9126,24.7457,24.9047,645600.0
2010-06-04 10:40:00,31.33,31.61,31.32,31.59,761500.0,24.9047,25.1273,24.8967,25.1114,761500.0
2010-06-04 10:50:00,31.59,31.61,31.33,31.44,589700.0,25.1114,25.1273,24.9047,24.9921,589700.0
2010-06-04 11:00:00,31.42,31.43,31.18,31.34,470800.0,24.9762,24.9842,24.7854,24.9126,470800.0
2010-06-04 11:10:00,31.34,31.39,31.29,31.3,307200.0,24.9126,24.9524,24.8729,24.8808,307200.0
2010-06-04 11:20:00,31.3,31.3,31.14,31.18,470100.0,24.8808,24.8808,24.7537,24.7854,470100.0
2010-06-04 11:30:00,31.18,31.26,31.11,31.21,299000.0,24.7854,24.849,24.7298,24.8093,299000.0
2010-06-04 11:40:00,31.21,31.34,31.18,31.33,253500.0,24.8093,24.9126,24.7854,24.9047,253500.0
2010-06-04 11:50:00,31.33,31.34,31.13,31.13,129700.0,24.9047,24.9126,24.7457,24.7457,129700.0
2010-06-04 12:00:00,31.13,31.14,30.91,31.0,361400.0,24.7457,24.7537,24.5708,24.6424,361400.0
2010-06-04 12:10:00,31.0,31.06,30.97,30.98,238000.0,24.6424,24.6901,24.6185,24.6265,238000.0
2010-06-04 12:20:00,30.97,31.04,30.97,30.98,100600.0,24.6185,24.6742,24.6185,24.6265,100600.0
2010-06-04 12:30:00,30.98,31.04,30.94,31.04,177200.0,24.6265,24.6742,24.5947,24.6742,177200.0
2010-06-04 12:40:00,31.04,31.13,31.0,31.13,170200.0,24.6742,24.7457,24.6424,24.7457,170200.0
2010-06-04 12:50:00,31.12,31.32,31.12,31.31,254500.0,24.7378,24.8967,24.7378,24.8888,254500.0
2010-06-04 13:00:00,31.3,31.32,31.15,31.2,218600.0,24.8808,24.8967,24.7616,24.8013,218600.0
2010-06-04 13:10:00,31.2,31.27,31.05,31.08,286400.0,24.8013,24.857,24.6821,24.706,286400.0
2010-06-04 13:20:00,31.07,31.08,30.89,30.96,220300.0,24.698,24.706,24.5549,24.6106,220300.0
2010-06-04 13:30:00,30.96,31.01,30.91,30.93,134300.0,24.6106,24.6503,24.5708,24.5867,134300.0
2010-06-04 13:40:00,30.93,30.93,30.83,30.89,222800.0,24.5867,24.5867,24.5072,24.5549,222800.0
2010-06-04 13:50:00,30.88,30.91,30.78,30.79,116200.0,24.547,24.5708,24.4675,24.4754,116200.0
2010-06-04 14:00:00,30.79,30.87,30.69,30.69,146300.0,24.4754,24.539,24.3959,24.3959,146300.0
2010-06-04 14:10:00,30.69,30.76,30.68,30.69,226700.0,24.3959,24.4516,24.388,24.3959,226700.0
2010-06-04 14:20:00,30.69,30.79,30.67,30.74,166800.0,24.3959,24.4754,24.38,24.4357,166800.0
2010-06-04 14:30:00,30.73,30.77,30.62,30.66,188100.0,24.4277,24.4595,24.3403,24.3721,188100.0
2010-06-04 14:40:00,30.65,30.7,30.51,30.51,255900.0,24.3641,24.4039,24.2529,24.2529,255900.0
2010-06-04 14:50:00,30.52,30.56,30.39,30.44,333200.0,24.2608,24.2926,24.1575,24.1972,333200.0
2010-06-04 15:00:00,30.43,30.58,30.43,30.54,481800.0,24.1893,24.3085,24.1893,24.2767,481800.0
2010-06-04 15:10:00,30.53,30.59,30.44,30.48,350600.0,24.2688,24.3164,24.1972,24.229,350600.0
2010-06-04 15:20:00,30.49,30.51,30.37,30.42,398700.0,24.237,24.2529,24.1416,24.1813,398700.0
2010-06-04 15:30:00,30.41,30.49,30.36,30.43,379100.0,24.1734,24.237,24.1336,24.1893,379100.0
2010-06-04 15:40:00,30.44,30.46,30.27,30.4,625000.0,24.1972,24.2131,24.0621,24.1654,625000.0
2010-06-04 15:50:00,30.4,30.42,30.24,30.35,1054500.0,24.1654,24.1813,24.0382,24.1257,1054500.0
2010-06-07 09:30:00,30.47,30.57,29.61,29.78,505100.0,24.2211,24.3005,23.5374,23.6726,505100.0
2010-06-07 09:40:00,29.77,29.85,29.59,29.7,542500.0,23.6646,23.7282,23.5215,23.609,542500.0
2010-06-07 09:50:00,29.7,29.71,29.45,29.53,490100.0,23.609,23.6169,23.4102,23.4738,490100.0
2010-06-07 10:00:00,29.54,29.63,29.32,29.39,453000.0,23.4818,23.5533,23.3069,23.3625,453000.0
2010-06-07 10:10:00,29.39,29.8,29.38,29.78,638700.0,23.3625,23.6885,23.3546,23.6726,638700.0
2010-06-07 10:20:00,29.79,29.85,29.59,29.7,400000.0,23.6805,23.7282,23.5215,23.609,400000.0
2010-06-07 10:30:00,29.7,29.74,29.59,29.65,349000.0,23.609,23.6408,23.5215,23.5692,349000.0
2010-06-07 10:40:00,29.65,29.69,29.55,29.62,229700.0,23.5692,23.601,23.4897,23.5454,229700.0
2010-06-07 10:50:00,29.61,29.69,29.48,29.49,290100.0,23.5374,23.601,23.4341,23.442,290100.0
2010-06-07 11:00:00,29.48,29.56,29.42,29.47,281600.0,23.4341,23.4977,23.3864,23.4261,281600.0
2010-06-07 11:10:00,29.47,29.58,29.47,29.5,201800.0,23.4261,23.5136,23.4261,23.45,201800.0
2010-06-07 11:20:00,29.5,29.72,29.48,29.67,169800.0,23.45,23.6249,23.4341,23.5851,169800.0
2010-06-07 11:30:00,29.67,29.78,29.65,29.76,170500.0,23.5851,23.6726,23.5692,23.6567,170500.0
2010-06-07 11:40:00,29.77,29.89,29.74,29.87,219000.0,23.6646,23.76,23.6408,23.7441,219000.0
2010-06-07 11:50:00,29.87,30.08,29.87,30.08,258300.0,23.7441,23.911,23.7441,23.911,258300.0
2010-06-07 12:00:00,30.08,30.08,29.95,30.01,222900.0,23.911,23.911,23.8077,23.8554,222900.0
2010-06-07 12:10:00,30.02,30.09,30.0,30.06,119400.0,23.8633,23.919,23.8474,23.8951,119400.0
2010-06-07 12:20:00,30.06,30.09,30.03,30.03,104800.0,23.8951,23.919,23.8713,23.8713,104800.0
2010-06-07 12:30:00,30.03,30.04,29.92,29.96,295100.0,23.8713,23.8792,23.7839,23.8157,295100.0
2010-06-07 12:40:00,29.95,30.01,29.89,29.92,116700.0,23.8077,23.8554,23.76,23.7839,116700.0
2010-06-07 12:50:00,29.93,30.32,29.92,30.29,380300.0,23.7918,24.1018,23.7839,24.078,380300.0
2010-06-07 13:00:00,30.29,30.41,30.21,30.37,329000.0,24.078,24.1734,24.0144,24.1416,329000.0
2010-06-07 13:10:00,30.37,30.82,30.35,30.81,626300.0,24.1416,24.4993,24.1257,24.4913,626300.0
2010-06-07 13:20:00,30.82,31.07,30.71,30.93,549100.0,24.4993,24.698,24.4118,24.5867,549100.0
2010-06-07 13:30:00,30.92,30.93,30.69,30.75,381100.0,24.5788,24.5867,24.3959,24.4436,381100.0
2010-06-07 13:40:00,30.75,30.76,30.55,30.6,662100.0,24.4436,24.4516,24.2847,24.3244,662100.0
2010-06-07 13:50:00,30.59,30.63,30.41,30.42,241000.0,24.3164,24.3482,24.1734,24.1813,241000.0
2010-06-07 14:00:00,30.42,30.57,30.37,30.55,599700.0,24.1813,24.3005,24.1416,24.2847,599700.0
2010-06-07 14:10:00,30.55,30.57,30.46,30.46,272300.0,24.2847,24.3005,24.2131,24.2131,272300.0
2010-06-07 14:20:00,30.46,30.53,30.42,30.53,187600.0,24.2131,24.2688,24.1813,24.2688,187600.0
2010-06-07 14:30:00,30.53,30.58,30.45,30.5,457200.0,24.2688,24.3085,24.2052,24.2449,457200.0
2010-06-07 14:40:00,30.5,30.58,30.5,30.56,387900.0,24.2449,24.3085,24.2449,24.2926,387900.0
2010-06-07 14:50:00,30.56,30.63,30.54,30.58,438600.0,24.2926,24.3482,24.2767,24.3085,438600.0
2010-06-07 15:00:00,30.57,30.7,30.56,30.7,410200.0,24.3005,24.4039,24.2926,24.4039,410200.0
2010-06-07 15:10:00,30.69,30.75,30.55,30.59,552200.0,24.3959,24.4436,24.2847,24.3164,552200.0
2010-06-07 15:20:00,30.6,30.6,30.51,30.51,460000.0,24.3244,24.3244,24.2529,24.2529,460000.0
2010-06-07 15:30:00,30.52,30.58,30.49,30.57,388500.0,24.2608,24.3085,24.237,24.3005,388500.0
2010-06-07 15:40:00,30.57,30.57,30.49,30.56,961000.0,24.3005,24.3005,24.237,24.2926,961000.0
2010-06-07 15:50:00,30.56,30.57,30.47,30.48,1331800.0,24.2926,24.3005,24.2211,24.229,1331800.0
2010-06-08 09:30:00,30.43,30.58,30.26,30.55,456800.0,24.1893,24.3085,24.0541,24.2847,456800.0
2010-06-08 09:40:00,30.55,30.65,30.49,30.62,568400.0,24.2847,24.3641,24.237,24.3403,568400.0
2010-06-08 09:50:00,30.62,30.79,30.55,30.75,798900.0,24.3403,24.4754,24.2847,24.4436,798900.0
2010-06-08 10:00:00,30.75,30.97,30.75,30.95,432900.0,24.4436,24.6185,24.4436,24.6026,432900.0
2010-06-08 10:10:00,30.95,30.95,30.74,30.76,395600.0,24.6026,24.6026,24.4357,24.4516,395600.0
2010-06-08 10:20:00,30.76,30.9,30.74,30.86,410400.0,24.4516,24.5629,24.4357,24.5311,410400.0
2010-06-08 10:30:00,30.86,30.88,30.76,30.84,285600.0,24.5311,24.547,24.4516,24.5152,285600.0
2010-06-08 10:40:00,30.84,30.85,30.71,30.81,747400.0,24.5152,24.5231,24.4118,24.4913,747400.0
2010-06-08 10:50:00,30.81,30.83,30.63,30.69,301900.0,24.4913,24.5072,24.3482,24.3959,301900.0
2010-06-08 11:00:00,30.69,30.7,30.5,30.52,293500.0,24.3959,24.4039,24.2449,24.2608,293500.0
2010-06-08 11:10:00,30.53,30.64,30.46,30.56,318900.0,24.2688,24.3562,24.2131,24.2926,318900.0
2010-06-08 11:20:00,30.57,30.79,30.57,30.76,310900.0,24.3005,24.4754,24.3005,24.4516,310900.0
2010-06-08 11:30:00,30.76,30.92,30.74,30.89,260300.0,24.4516,24.5788,24.4357,24.5549,260300.0
2010-06-08 11:40:00,30.89,30.98,30.88,30.95,540600.0,24.5549,24.6265,24.547,24.6026,540600.0
2010-06-08 11:50:00,30.95,31.11,30.7,30.99,537500.0,24.6026,24.7298,24.4039,24.6344,537500.0
2010-06-08 12:00:00,31.0,31.01,30.84,30.85,153700.0,24.6424,24.6503,24.5152,24.5231,153700.0
2010-06-08 12:10:00,30.84,30.86,30.74,30.77,180100.0,24.5152,24.5311,24.4357,24.4595,180100.0
2010-06-08 12:20:00,30.77,30.8,30.71,30.72,180500.0,24.4595,24.4834,24.4118,24.4198,180500.0
2010-06-08 12:30:00,30.71,30.85,30.71,30.84,147800.0,24.4118,24.5231,24.4118,24.5152,147800.0
2010-06-08 12:40:00,30.85,30.9,30.81,30.82,434400.0,24.5231,24.5629,24.4913,24.4993,434400.0
2010-06-08 12:50:00,30.82,30.94,30.81,30.93,161400.0,24.4993,24.5947,24.4913,24.5867,161400.0
2010-06-08 13:00:00,30.92,31.02,30.92,30.99,702400.0,24.5788,24.6583,24.5788,24.6344,702400.0
2010-06-08 13:10:00,30.99,31.09,30.94,31.09,580900.0,24.6344,24.7139,24.5947,24.7139,580900.0
2010-06-08 13:20:00,31.08,31.09,30.99,31.0,527000.0,24.706,24.7139,24.6344,24.6424,527000.0
2010-06-08 13:30:00,31.01,31.02,30.72,30.74,636000.0,24.6503,24.6583,24.4198,24.4357,636000.0
2010-06-08 13:40:00,30.73,30.81,30.71,30.72,307700.0,24.4277,24.4913,24.4118,24.4198,307700.0
2010-06-08 13:50:00,30.72,30.72,30.59,30.69,320400.0,24.4198,24.4198,24.3164,24.3959,320400.0
2010-06-08 14:00:00,30.7,30.75,30.64,30.7,291900.0,24.4039,24.4436,24.3562,24.4039,291900.0
2010-06-08 14:10:00,30.7,30.71,30.59,30.66,225700.0,24.4039,24.4118,24.3164,24.3721,225700.0
2010-06-08 14:20:00,30.67,30.79,30.63,30.71,282000.0,24.38,24.4754,24.3482,24.4118,282000.0
2010-06-08 14:30:00,30.71,30.83,30.69,30.79,324700.0,24.4118,24.5072,24.3959,24.4754,324700.0
2010-06-08 14:40:00,30.79,30.88,30.78,30.8,205200.0,24.4754,24.547,24.4675,24.4834,205200.0
2010-06-08 14:50:00,30.8,30.83,30.67,30.69,137800.0,24.4834,24.5072,24.38,24.3959,137800.0
2010-06-08 15:00:00,30.68,30.71,30.58,30.59,632600.0,24.388,24.4118,24.3085,24.3164,632600.0
2010-06-08 15:10:00,30.6,30.66,30.54,30.58,529000.0,24.3244,24.3721,24.2767,24.3085,529000.0
2010-06-08 15:20:00,30.58,30.74,30.56,30.72,484400.0,24.3085,24.4357,24.2926,24.4198,484400.0
2010-06-08 15:30:00,30.72,30.89,30.72,30.89,725600.0,24.4198,24.5549,24.4198,24.5549,725600.0
2010-06-08 15:40:00,30.89,31.0,30.85,30.92,690000.0,24.5549,24.6424,24.5231,24.5788,690000.0
2010-06-08 15:50:00,30.93,31.0,30.84,30.9,1490600.0,24.5867,24.6424,24.5152,24.5629,1490600.0
2010-06-09 09:30:00,30.89,31.1,30.89,30.92,513200.0,24.5549,24.7219,24.5549,24.5788,513200.0
2010-06-09 09:40:00,30.92,31.05,30.87,30.92,429300.0,24.5788,24.6821,24.539,24.5788,429300.0
2010-06-09 09:50:00,30.93,30.96,30.79,30.81,227000.0,24.5867,24.6106,24.4754,24.4913,227000.0
2010-06-09 10:00:00,30.81,30.91,30.78,30.82,236700.0,24.4913,24.5708,24.4675,24.4993,236700.0
2010-06-09 10:10:00,30.82,31.0,30.75,31.0,235900.0,24.4993,24.6424,24.4436,24.6424,235900.0
2010-06-09 10:20:00,30.99,31.01,30.9,30.91,192000.0,24.6344,24.6503,24.5629,24.5708,192000.0
2010-06-09 10:30:00,30.91,31.0,30.87,30.91,214100.0,24.5708,24.6424,24.539,24.5708,214100.0
2010-06-09 10:40:00,30.92,31.0,30.86,30.91,212800.0,24.5788,24.6424,24.5311,24.5708,212800.0
2010-06-09 10:50:00,30.91,30.95,30.84,30.91,191300.0,24.5708,24.6026,24.5152,24.5708,191300.0
2010-06-09 11:00:00,30.92,30.98,30.88,30.95,257300.0,24.5788,24.6265,24.547,24.6026,257300.0
2010-06-09 11:10:00,30.96,31.02,30.9,31.01,237100.0,24.6106,24.6583,24.5629,24.6503,237100.0
2010-06-09 11:20:00,31.01,31.11,31.0,31.11,592900.0,24.6503,24.7298,24.6424,24.7298,592900.0
2010-06-09 11:30:00,31.1,31.16,31.1,31.13,361800.0,24.7219,24.7695,24.7219,24.7457,361800.0
2010-06-09 11:40:00,31.12,31.13,31.05,31.06,172500.0,24.7378,24.7457,24.6821,24.6901,172500.0
2010-06-09 11:50:00,31.05,31.11,31.05,31.09,140500.0,24.6821,24.7298,24.6821,24.7139,140500.0
2010-06-09 12:00:00,31.08,31.11,31.02,31.11,179800.0,24.706,24.7298,24.6583,24.7298,179800.0
2010-06-09 12:10:00,31.1,31.11,31.01,31.03,250900.0,24.7219,24.7298,24.6503,24.6662,250900.0
2010-06-09 12:20:00,31.03,31.06,30.99,30.99,103100.0,24.6662,24.6901,24.6344,24.6344,103100.0
2010-06-09 12:30:00,30.99,31.0,30.91,30.96,87600.0,24.6344,24.6424,24.5708,24.6106,87600.0
2010-06-09 12:40:00,30.96,31.0,30.9,30.94,105100.0,24.6106,24.6424,24.5629,24.5947,105100.0
2010-06-09 12:50:00,30.95,31.02,30.91,30.91,82500.0,24.6026,24.6583,24.5708,24.5708,82500.0
2010-06-09 13:00:00,30.91,30.98,30.88,30.97,294100.0,24.5708,24.6265,24.547,24.6185,294100.0
2010-06-09 13:10:00,30.97,31.03,30.95,31.03,58100.0,24.6185,24.6662,24.6026,24.6662,58100.0
2010-06-09 13:20:00,31.03,31.05,31.0,31.0,68300.0,24.6662,24.6821,24.6424,24.6424,68300.0
2010-06-09 13:30:00,31.0,31.05,30.98,30.99,129100.0,24.6424,24.6821,24.6265,24.6344,129100.0
2010-06-09 13:40:00,30.98,31.05,30.97,31.02,102500.0,24.6265,24.6821,24.6185,24.6583,102500.0
2010-06-09 13:50:00,31.01,31.05,30.92,30.97,103200.0,24.6503,24.6821,24.5788,24.6185,103200.0
2010-06-09 14:00:00,30.97,31.02,30.86,30.87,132300.0,24.6185,24.6583,24.5311,24.539,132300.0
2010-06-09 14:10:00,30.87,30.99,30.86,30.97,189500.0,24.539,24.6344,24.5311,24.6185,189500.0
2010-06-09 14:20:00,30.97,30.98,30.9,30.98,174600.0,24.6185,24.6265,24.5629,24.6265,174600.0
2010-06-09 14:30:00,30.98,31.01,30.94,30.99,144300.0,24.6265,24.6503,24.5947,24.6344,144300.0
2010-06-09 14:40:00,30.99,31.0,30.88,30.92,171400.0,24.6344,24.6424,24.547,24.5788,171400.0
2010-06-09 14:50:00,30.9,30.92,30.73,30.74,213400.0,24.5629,24.5788,24.4277,24.4357,213400.0
2010-06-09 15:00:00,30.74,30.84,30.72,30.81,219600.0,24.4357,24.5152,24.4198,24.4913,219600.0
2010-06-09 15:10:00,30.81,30.82,30.63,30.67,230200.0,24.4913,24.4993,24.3482,24.38,230200.0
2010-06-09 15:20:00,30.66,30.75,30.6,30.74,298600.0,24.3721,24.4436,24.3244,24.4357,298600.0
2010-06-09 15:30:00,30.74,30.75,30.5,30.54,417300.0,24.4357,24.4436,24.2449,24.2767,417300.0
2010-06-09 15:40:00,30.54,30.61,30.49,30.54,591700.0,24.2767,24.3323,24.237,24.2767,591700.0
2010-06-09 15:50:00,30.55,30.57,30.45,30.53,950600.0,24.2847,24.3005,24.2052,24.2688,950600.0
2010-06-10 09:30:00,30.92,31.12,30.63,30.8,533500.0,24.5788,24.7378,24.3482,24.4834,533500.0
2010-06-10 09:40:00,30.81,30.82,30.51,30.7,448600.0,24.4913,24.4993,24.2529,24.4039,448600.0
2010-06-10 09:50:00,30.71,30.83,30.53,30.54,822700.0,24.4118,24.5072,24.2688,24.2767,822700.0
2010-06-10 10:00:00,30.53,30.7,30.35,30.4,558600.0,24.2688,24.4039,24.1257,24.1654,558600.0
2010-06-10 10:10:00,30.39,30.4,30.22,30.38,503900.0,24.1575,24.1654,24.0223,24.1495,503900.0
2010-06-10 10:20:00,30.38,30.39,30.23,30.3,380700.0,24.1495,24.1575,24.0303,24.0859,380700.0
2010-06-10 10:30:00,30.31,30.4,30.27,30.28,265800.0,24.0939,24.1654,24.0621,24.07,265800.0
2010-06-10 10:40:00,30.28,30.33,30.24,30.32,294900.0,24.07,24.1098,24.0382,24.1018,294900.0
2010-06-10 10:50:00,30.31,30.38,30.3,30.32,185100.0,24.0939,24.1495,24.0859,24.1018,185100.0
2010-06-10 11:00:00,30.33,30.47,30.33,30.43,165400.0,24.1098,24.2211,24.1098,24.1893,165400.0
2010-06-10 11:10:00,30.44,30.48,30.4,30.45,135700.0,24.1972,24.229,24.1654,24.2052,135700.0
2010-06-10 11:20:00,30.44,30.58,30.43,30.57,145100.0,24.1972,24.3085,24.1893,24.3005,145100.0
2010-06-10 11:30:00,30.57,30.61,30.48,30.55,137900.0,24.3005,24.3323,24.229,24.2847,137900.0
2010-06-10 11:40:00,30.54,30.56,30.48,30.51,164700.0,24.2767,24.2926,24.229,24.2529,164700.0
2010-06-10 11:50:00,30.51,30.69,30.51,30.68,161100.0,24.2529,24.3959,24.2529,24.388,161100.0
2010-06-10 12:00:00,30.68,30.72,30.58,30.6,482500.0,24.388,24.4198,24.3085,24.3244,482500.0
2010-06-10 12:10:00,30.6,30.62,30.5,30.56,139400.0,24.3244,24.3403,24.2449,24.2926,139400.0
2010-06-10 12:20:00,30.55,30.68,30.55,30.67,211100.0,24.2847,24.388,24.2847,24.38,211100.0
2010-06-10 12:30:00,30.67,30.71,30.63,30.67,95600.0,24.38,24.4118,24.3482,24.38,95600.0
2010-06-10 12:40:00,30.67,30.71,30.6,30.66,151600.0,24.38,24.4118,24.3244,24.3721,151600.0
2010-06-10 12:50:00,30.66,30.71,30.65,30.7,85400.0,24.3721,24.4118,24.3641,24.4039,85400.0
2010-06-10 13:00:00,30.7,30.71,30.61,30.66,101900.0,24.4039,24.4118,24.3323,24.3721,101900.0
2010-06-10 13:10:00,30.66,30.7,30.6,30.64,124300.0,24.3721,24.4039,24.3244,24.3562,124300.0
2010-06-10 13:20:00,30.64,30.72,30.63,30.7,257700.0,24.3562,24.4198,24.3482,24.4039,257700.0
2010-06-10 13:30:00,30.7,30.71,30.65,30.68,116200.0,24.4039,24.4118,24.3641,24.388,116200.0
2010-06-10 13:40:00,30.68,30.71,30.65,30.7,142000.0,24.388,24.4118,24.3641,24.4039,142000.0
2010-06-10 13:50:00,30.7,30.71,30.65,30.67,238600.0,24.4039,24.4118,24.3641,24.38,238600.0
2010-06-10 14:00:00,30.67,30.69,30.58,30.59,129400.0,24.38,24.3959,24.3085,24.3164,129400.0
2010-06-10 14:10:00,30.6,30.67,30.58,30.63,186300.0,24.3244,24.38,24.3085,24.3482,186300.0
2010-06-10 14:20:00,30.64,30.7,30.64,30.69,54300.0,24.3562,24.4039,24.3562,24.3959,54300.0
2010-06-10 14:30:00,30.69,30.71,30.66,30.69,136800.0,24.3959,24.4118,24.3721,24.3959,136800.0
2010-06-10 14:40:00,30.7,30.73,30.67,30.68,405300.0,24.4039,24.4277,24.38,24.388,405300.0
2010-06-10 14:50:00,30.68,30.7,30.61,30.65,242100.0,24.388,24.4039,24.3323,24.3641,242100.0
2010-06-10 15:00:00,30.65,30.7,30.62,30.69,408000.0,24.3641,24.4039,24.3403,24.3959,408000.0
2010-06-10 15:10:00,30.69,30.7,30.64,30.69,312400.0,24.3959,24.4039,24.3562,24.3959,312400.0
2010-06-10 15:20:00,30.69,30.71,30.64,30.67,476200.0,24.3959,24.4118,24.3562,24.38,476200.0
2010-06-10 15:30:00,30.67,30.7,30.66,30.66,325800.0,24.38,24.4039,24.3721,24.3721,325800.0
2010-06-10 15:40:00,30.66,30.71,30.65,30.71,547400.0,24.3721,24.4118,24.3641,24.4118,547400.0
2010-06-10 15:50:00,30.7,30.74,30.69,30.72,1058500.0,24.4039,24.4357,24.3959,24.4198,1058500.0
2010-06-11 09:30:00,30.5,30.63,30.13,30.58,423700.0,24.2449,24.3482,23.9508,24.3085,423700.0
2010-06-11 09:40:00,30.58,30.71,30.45,30.62,284700.0,24.3085,24.4118,24.2052,24.3403,284700.0
2010-06-11 09:50:00,30.63,30.75,30.55,30.71,502100.0,24.3482,24.4436,24.2847,24.4118,502100.0
2010-06-11 10:00:00,30.7,30.74,30.65,30.72,463600.0,24.4039,24.4357,24.3641,24.4198,463600.0
2010-06-11 10:10:00,30.71,30.83,30.62,30.72,170300.0,24.4118,24.5072,24.3403,24.4198,170300.0
2010-06-11 10:20:00,30.72,30.76,30.66,30.69,197800.0,24.4198,24.4516,24.3721,24.3959,197800.0
2010-06-11 10:30:00,30.69,30.76,30.68,30.73,104600.0,24.3959,24.4516,24.388,24.4277,104600.0
2010-06-11 10:40:00,30.73,30.73,30.56,30.57,284200.0,24.4277,24.4277,24.2926,24.3005,284200.0
2010-06-11 10:50:00,30.57,30.67,30.54,30.63,127200.0,24.3005,24.38,24.2767,24.3482,127200.0
2010-06-11 11:00:00,30.63,30.69,30.59,30.62,141500.0,24.3482,24.3959,24.3164,24.3403,141500.0
2010-06-11 11:10:00,30.62,30.65,30.52,30.61,184400.0,24.3403,24.3641,24.2608,24.3323,184400.0
2010-06-11 11:20:00,30.62,30.68,30.57,30.61,250200.0,24.3403,24.388,24.3005,24.3323,250200.0
2010-06-11 11:30:00,30.61,30.71,30.6,30.6,145500.0,24.3323,24.4118,24.3244,24.3244,145500.0
2010-06-11 11:40:00,30.59,30.59,30.5,30.51,110900.0,24.3164,24.3164,24.2449,24.2529,110900.0
2010-06-11 11:50:00,30.5,30.62,30.5,30.62,68500.0,24.2449,24.3403,24.2449,24.3403,68500.0
2010-06-11 12:00:00,30.62,30.67,30.6,30.64,78600.0,24.3403,24.38,24.3244,24.3562,78600.0
2010-06-11 12:10:00,30.64,30.64,30.58,30.62,62700.0,24.3562,24.3562,24.3085,24.3403,62700.0
2010-06-11 12:20:00,30.63,30.64,30.6,30.64,44700.0,24.3482,24.3562,24.3244,24.3562,44700.0
2010-06-11 12:30:00,30.63,31.61,30.58,30.6,305600.0,24.3482,25.1273,24.3085,24.3244,305600.0
2010-06-11 12:40:00,30.6,30.63,30.58,30.61,99900.0,24.3244,24.3482,24.3085,24.3323,99900.0
2010-06-11 12:50:00,30.62,30.62,30.57,30.58,50600.0,24.3403,24.3403,24.3005,24.3085,50600.0
2010-06-11 13:00:00,30.58,30.63,30.56,30.6,87000.0,24.3085,24.3482,24.2926,24.3244,87000.0
2010-06-11 13:10:00,30.61,30.61,30.57,30.61,64700.0,24.3323,24.3323,24.3005,24.3323,64700.0
2010-06-11 13:20:00,30.6,30.63,30.57,30.61,220100.0,24.3244,24.3482,24.3005,24.3323,220100.0
2010-06-11 13:30:00,30.6,30.61,30.58,30.6,137800.0,24.3244,24.3323,24.3085,24.3244,137800.0
2010-06-11 13:40:00,30.6,30.62,30.53,30.56,124900.0,24.3244,24.3403,24.2688,24.2926,124900.0
2010-06-11 13:50:00,30.57,30.57,30.5,30.51,131000.0,24.3005,24.3005,24.2449,24.2529,131000.0
2010-06-11 14:00:00,30.51,30.62,30.51,30.62,85800.0,24.2529,24.3403,24.2529,24.3403,85800.0
2010-06-11 14:10:00,30.61,30.62,30.51,30.52,242500.0,24.3323,24.3403,24.2529,24.2608,242500.0
2010-06-11 14:20:00,30.51,30.53,30.45,30.48,148800.0,24.2529,24.2688,24.2052,24.229,148800.0
2010-06-11 14:30:00,30.48,30.52,30.47,30.48,79100.0,24.229,24.2608,24.2211,24.229,79100.0
2010-06-11 14:40:00,30.48,30.55,30.45,30.52,98100.0,24.229,24.2847,24.2052,24.2608,98100.0
2010-06-11 14:50:00,30.52,30.55,30.5,30.52,96100.0,24.2608,24.2847,24.2449,24.2608,96100.0
2010-06-11 15:00:00,30.53,30.58,30.5,30.53,148600.0,24.2688,24.3085,24.2449,24.2688,148600.0
2010-06-11 15:10:00,30.53,30.6,30.5,30.58,212600.0,24.2688,24.3244,24.2449,24.3085,212600.0
2010-06-11 15:20:00,30.57,30.65,30.56,30.64,197100.0,24.3005,24.3641,24.2926,24.3562,197100.0
2010-06-11 15:30:00,30.63,30.68,30.63,30.66,385900.0,24.3482,24.388,24.3482,24.3721,385900.0
2010-06-11 15:40:00,30.67,30.68,30.6,30.66,878500.0,24.38,24.388,24.3244,24.3721,878500.0
2010-06-11 15:50:00,30.65,30.68,30.63,30.67,991700.0,24.3641,24.388,24.3482,24.38,991700.0
2010-06-14 09:30:00,30.72,30.89,30.65,30.81,309800.0,24.4198,24.5549,24.3641,24.4913,309800.0
2010-06-14 09:40:00,30.81,30.91,30.76,30.8,192400.0,24.4913,24.5708,24.4516,24.4834,192400.0
2010-06-14 09:50:00,30.81,30.94,30.74,30.75,195700.0,24.4913,24.5947,24.4357,24.4436,195700.0
2010-06-14 10:00:00,30.75,30.93,30.74,30.86,147900.0,24.4436,24.5867,24.4357,24.5311,147900.0
2010-06-14 10:10:00,30.87,30.9,30.82,30.85,222200.0,24.539,24.5629,24.4993,24.5231,222200.0
2010-06-14 10:20:00,30.86,30.86,30.73,30.75,415200.0,24.5311,24.5311,24.4277,24.4436,415200.0
2010-06-14 10:30:00,30.75,30.76,30.63,30.65,188700.0,24.4436,24.4516,24.3482,24.3641,188700.0
2010-06-14 10:40:00,30.64,30.72,30.64,30.7,157900.0,24.3562,24.4198,24.3562,24.4039,157900.0
2010-06-14 10:50:00,30.69,30.71,30.67,30.7,174500.0,24.3959,24.4118,24.38,24.4039,174500.0
2010-06-14 11:00:00,30.69,30.7,30.66,30.7,152600.0,24.3959,24.4039,24.3721,24.4039,152600.0
2010-06-14 11:10:00,30.7,30.79,30.69,30.74,350100.0,24.4039,24.4754,24.3959,24.4357,350100.0
2010-06-14 11:20:00,30.74,30.78,30.67,30.7,233700.0,24.4357,24.4675,24.38,24.4039,233700.0
2010-06-14 11:30:00,30.7,30.76,30.69,30.7,175200.0,24.4039,24.4516,24.3959,24.4039,175200.0
2010-06-14 11:40:00,30.69,30.7,30.66,30.67,123700.0,24.3959,24.4039,24.3721,24.38,123700.0
2010-06-14 11:50:00,30.67,30.7,30.63,30.63,173900.0,24.38,24.4039,24.3482,24.3482,173900.0
2010-06-14 12:00:00,30.64,30.7,30.63,30.68,117200.0,24.3562,24.4039,24.3482,24.388,117200.0
2010-06-14 12:10:00,30.69,30.7,30.65,30.67,128900.0,24.3959,24.4039,24.3641,24.38,128900.0
2010-06-14 12:20:00,30.67,30.72,30.66,30.72,107700.0,24.38,24.4198,24.3721,24.4198,107700.0
2010-06-14 12:30:00,30.72,30.73,30.65,30.65,297700.0,24.4198,24.4277,24.3641,24.3641,297700.0
2010-06-14 12:40:00,30.65,30.7,30.6,30.61,115400.0,24.3641,24.4039,24.3244,24.3323,115400.0
2010-06-14 12:50:00,30.61,30.66,30.6,30.61,118400.0,24.3323,24.3721,24.3244,24.3323,118400.0
2010-06-14 13:00:00,30.61,30.71,30.61,30.63,220800.0,24.3323,24.4118,24.3323,24.3482,220800.0
2010-06-14 13:10:00,30.62,30.76,30.62,30.73,230600.0,24.3403,24.4516,24.3403,24.4277,230600.0
2010-06-14 13:20:00,30.74,30.76,30.69,30.73,127400.0,24.4357,24.4516,24.3959,24.4277,127400.0
2010-06-14 13:30:00,30.73,30.79,30.73,30.77,186800.0,24.4277,24.4754,24.4277,24.4595,186800.0
2010-06-14 13:40:00,30.77,30.83,30.77,30.8,141300.0,24.4595,24.5072,24.4595,24.4834,141300.0
2010-06-14 13:50:00,30.8,30.8,30.67,30.67,149500.0,24.4834,24.4834,24.38,24.38,149500.0
2010-06-14 14:00:00,30.68,30.79,30.65,30.73,249900.0,24.388,24.4754,24.3641,24.4277,249900.0
2010-06-14 14:10:00,30.73,30.79,30.69,30.75,162600.0,24.4277,24.4754,24.3959,24.4436,162600.0
2010-06-14 14:20:00,30.75,30.8,30.72,30.78,197900.0,24.4436,24.4834,24.4198,24.4675,197900.0
2010-06-14 14:30:00,30.79,30.79,30.69,30.72,118700.0,24.4754,24.4754,24.3959,24.4198,118700.0
2010-06-14 14:40:00,30.73,30.81,30.69,30.8,143200.0,24.4277,24.4913,24.3959,24.4834,143200.0
2010-06-14 14:50:00,30.8,30.81,30.74,30.74,270000.0,24.4834,24.4913,24.4357,24.4357,270000.0
2010-06-14 15:00:00,30.75,30.77,30.68,30.74,176100.0,24.4436,24.4595,24.388,24.4357,176100.0
2010-06-14 15:10:00,30.74,30.75,30.69,30.72,124500.0,24.4357,24.4436,24.3959,24.4198,124500.0
2010-06-14 15:20:00,30.72,30.73,30.64,30.66,168300.0,24.4198,24.4277,24.3562,24.3721,168300.0
2010-06-14 15:30:00,30.67,30.69,30.61,30.63,200100.0,24.38,24.3959,24.3323,24.3482,200100.0
2010-06-14 15:40:00,30.63,30.67,30.61,30.63,268800.0,24.3482,24.38,24.3323,24.3482,268800.0
2010-06-14 15:50:00,30.62,30.64,30.55,30.56,562400.0,24.3403,24.3562,24.2847,24.2926,562400.0
2010-06-15 09:30:00,30.9,31.08,30.76,31.0,327000.0,24.5629,24.706,24.4516,24.6424,327000.0
2010-06-15 09:40:00,30.99,31.08,30.93,30.97,164000.0,24.6344,24.706,24.5867,24.6185,164000.0
2010-06-15 09:50:00,30.96,31.11,30.96,31.1,346100.0,24.6106,24.7298,24.6106,24.7219,346100.0
2010-06-15 10:00:00,31.1,31.11,30.95,31.04,355700.0,24.7219,24.7298,24.6026,24.6742,355700.0
2010-06-15 10:10:00,31.03,31.04,30.84,30.84,389200.0,24.6662,24.6742,24.5152,24.5152,389200.0
2010-06-15 10:20:00,30.84,31.01,30.81,30.95,211200.0,24.5152,24.6503,24.4913,24.6026,211200.0
2010-06-15 10:30:00,30.96,31.02,30.86,30.9,317300.0,24.6106,24.6583,24.5311,24.5629,317300.0
2010-06-15 10:40:00,30.9,30.98,30.89,30.97,117800.0,24.5629,24.6265,24.5549,24.6185,117800.0
2010-06-15 10:50:00,30.97,31.0,30.94,31.0,86500.0,24.6185,24.6424,24.5947,24.6424,86500.0
2010-06-15 11:00:00,31.0,31.06,31.0,31.05,72900.0,24.6424,24.6901,24.6424,24.6821,72900.0
2010-06-15 11:10:00,31.06,31.09,31.05,31.09,76300.0,24.6901,24.7139,24.6821,24.7139,76300.0
2010-06-15 11:20:00,31.08,31.1,31.05,31.05,109700.0,24.706,24.7219,24.6821,24.6821,109700.0
2010-06-15 11:30:00,31.06,31.08,31.03,31.06,67600.0,24.6901,24.706,24.6662,24.6901,67600.0
2010-06-15 11:40:00,31.06,31.08,31.0,31.02,364400.0,24.6901,24.706,24.6424,24.6583,364400.0
2010-06-15 11:50:00,31.01,31.03,30.95,30.97,88900.0,24.6503,24.6662,24.6026,24.6185,88900.0
2010-06-15 12:00:00,30.98,31.1,30.97,31.09,169000.0,24.6265,24.7219,24.6185,24.7139,169000.0
2010-06-15 12:10:00,31.09,31.1,31.08,31.08,127400.0,24.7139,24.7219,24.706,24.706,127400.0
2010-06-15 12:20:00,31.08,31.09,31.06,31.06,70900.0,24.706,24.7139,24.6901,24.6901,70900.0
2010-06-15 12:30:00,31.06,31.07,31.0,31.01,81300.0,24.6901,24.698,24.6424,24.6503,81300.0
2010-06-15 12:40:00,31.01,31.02,30.94,30.94,199500.0,24.6503,24.6583,24.5947,24.5947,199500.0
2010-06-15 12:50:00,30.94,30.95,30.92,30.93,76300.0,24.5947,24.6026,24.5788,24.5867,76300.0
2010-06-15 13:00:00,30.93,30.95,30.9,30.91,54600.0,24.5867,24.6026,24.5629,24.5708,54600.0
2010-06-15 13:10:00,30.91,31.0,30.9,30.97,106000.0,24.5708,24.6424,24.5629,24.6185,106000.0
2010-06-15 13:20:00,30.97,30.99,30.95,30.96,54900.0,24.6185,24.6344,24.6026,24.6106,54900.0
2010-06-15 13:30:00,30.96,30.97,30.94,30.95,40500.0,24.6106,24.6185,24.5947,24.6026,40500.0
2010-06-15 13:40:00,30.94,30.95,30.89,30.93,75500.0,24.5947,24.6026,24.5549,24.5867,75500.0
2010-06-15 13:50:00,30.93,30.97,30.92,30.97,75700.0,24.5867,24.6185,24.5788,24.6185,75700.0
2010-06-15 14:00:00,30.97,31.0,30.95,30.99,114000.0,24.6185,24.6424,24.6026,24.6344,114000.0
2010-06-15 14:10:00,30.99,31.01,30.99,31.01,264900.0,24.6344,24.6503,24.6344,24.6503,264900.0
2010-06-15 14:20:00,31.0,31.02,30.99,30.99,220100.0,24.6424,24.6583,24.6344,24.6344,220100.0
2010-06-15 14:30:00,30.99,31.01,30.98,30.99,110100.0,24.6344,24.6503,24.6265,24.6344,110100.0
2010-06-15 14:40:00,31.0,31.01,30.97,31.0,133900.0,24.6424,24.6503,24.6185,24.6424,133900.0
2010-06-15 14:50:00,31.0,31.04,30.99,31.04,305900.0,24.6424,24.6742,24.6344,24.6742,305900.0
2010-06-15 15:00:00,31.04,31.11,31.03,31.08,457700.0,24.6742,24.7298,24.6662,24.706,457700.0
2010-06-15 15:10:00,31.09,31.12,31.07,31.08,401800.0,24.7139,24.7378,24.698,24.706,401800.0
2010-06-15 15:20:00,31.08,31.13,31.08,31.13,272700.0,24.706,24.7457,24.706,24.7457,272700.0
2010-06-15 15:30:00,31.13,31.2,31.12,31.19,528000.0,24.7457,24.8013,24.7378,24.7934,528000.0
2010-06-15 15:40:00,31.19,31.19,31.08,31.1,1028200.0,24.7934,24.7934,24.706,24.7219,1028200.0
2010-06-15 15:50:00,31.09,31.17,31.09,31.17,936500.0,24.7139,24.7775,24.7139,24.7775,936500.0
2010-06-16 09:30:00,30.81,31.29,30.81,31.28,441000.0,24.4913,24.8729,24.4913,24.8649,441000.0
2010-06-16 09:40:00,31.27,31.45,31.19,31.36,529500.0,24.857,25.0001,24.7934,24.9285,529500.0
2010-06-16 09:50:00,31.36,31.39,31.28,31.3,341800.0,24.9285,24.9524,24.8649,24.8808,341800.0
2010-06-16 10:00:00,31.31,31.37,31.26,31.35,160500.0,24.8888,24.9365,24.849,24.9206,160500.0
2010-06-16 10:10:00,31.36,31.44,31.35,31.4,403800.0,24.9285,24.9921,24.9206,24.9603,403800.0
2010-06-16 10:20:00,31.4,31.45,31.33,31.35,218400.0,24.9603,25.0001,24.9047,24.9206,218400.0
2010-06-16 10:30:00,31.35,31.36,31.28,31.28,175800.0,24.9206,24.9285,24.8649,24.8649,175800.0
2010-06-16 10:40:00,31.28,31.41,31.28,31.35,136100.0,24.8649,24.9683,24.8649,24.9206,136100.0
2010-06-16 10:50:00,31.34,31.49,31.33,31.48,178200.0,24.9126,25.0319,24.9047,25.0239,178200.0
2010-06-16 11:00:00,31.48,31.5,31.41,31.49,249400.0,25.0239,25.0398,24.9683,25.0319,249400.0
2010-06-16 11:10:00,31.48,31.5,31.44,31.5,528000.0,25.0239,25.0398,24.9921,25.0398,528000.0
2010-06-16 11:20:00,31.5,31.54,31.46,31.51,404900.0,25.0398,25.0716,25.008,25.0478,404900.0
2010-06-16 11:30:00,31.51,31.52,31.45,31.5,336800.0,25.0478,25.0557,25.0001,25.0398,336800.0
2010-06-16 11:40:00,31.5,31.53,31.45,31.47,406700.0,25.0398,25.0637,25.0001,25.016,406700.0
2010-06-16 11:50:00,31.48,31.5,31.45,31.46,137300.0,25.0239,25.0398,25.0001,25.008,137300.0
2010-06-16 12:00:00,31.47,31.63,31.47,31.56,266900.0,25.016,25.1432,25.016,25.0875,266900.0
2010-06-16 12:10:00,31.56,31.61,31.51,31.51,233300.0,25.0875,25.1273,25.0478,25.0478,233300.0
2010-06-16 12:20:00,31.51,31.56,31.51,31.56,63700.0,25.0478,25.0875,25.0478,25.0875,63700.0
2010-06-16 12:30:00,31.56,31.56,31.47,31.47,223900.0,25.0875,25.0875,25.016,25.016,223900.0
2010-06-16 12:40:00,31.47,31.53,31.47,31.5,68000.0,25.016,25.0637,25.016,25.0398,68000.0
2010-06-16 12:50:00,31.5,31.52,31.48,31.51,77500.0,25.0398,25.0557,25.0239,25.0478,77500.0
2010-06-16 13:00:00,31.52,31.55,31.5,31.51,113300.0,25.0557,25.0796,25.0398,25.0478,113300.0
2010-06-16 13:10:00,31.52,31.55,31.5,31.51,91900.0,25.0557,25.0796,25.0398,25.0478,91900.0
2010-06-16 13:20:00,31.52,31.55,31.5,31.55,118800.0,25.0557,25.0796,25.0398,25.0796,118800.0
2010-06-16 13:30:00,31.54,31.56,31.52,31.55,136900.0,25.0716,25.0875,25.0557,25.0796,136900.0
2010-06-16 13:40:00,31.56,31.56,31.52,31.53,136900.0,25.0875,25.0875,25.0557,25.0637,136900.0
2010-06-16 13:50:00,31.54,31.61,31.53,31.6,174700.0,25.0716,25.1273,25.0637,25.1193,174700.0
2010-06-16 14:00:00,31.6,31.62,31.57,31.59,216500.0,25.1193,25.1352,25.0955,25.1114,216500.0
2010-06-16 14:10:00,31.6,31.6,31.51,31.51,311500.0,25.1193,25.1193,25.0478,25.0478,311500.0
2010-06-16 14:20:00,31.5,31.53,31.47,31.52,140000.0,25.0398,25.0637,25.016,25.0557,140000.0
2010-06-16 14:30:00,31.52,31.56,31.5,31.51,214400.0,25.0557,25.0875,25.0398,25.0478,214400.0
2010-06-16 14:40:00,31.51,31.59,31.5,31.59,183300.0,25.0478,25.1114,25.0398,25.1114,183300.0
2010-06-16 14:50:00,31.59,31.61,31.54,31.55,250300.0,25.1114,25.1273,25.0716,25.0796,250300.0
2010-06-16 15:00:00,31.54,31.55,31.47,31.47,197800.0,25.0716,25.0796,25.016,25.016,197800.0
2010-06-16 15:10:00,31.48,31.51,31.4,31.4,348100.0,25.0239,25.0478,24.9603,24.9603,348100.0
2010-06-16 15:20:00,31.41,31.45,31.34,31.36,345800.0,24.9683,25.0001,24.9126,24.9285,345800.0
2010-06-16 15:30:00,31.36,31.41,31.34,31.4,396800.0,24.9285,24.9683,24.9126,24.9603,396800.0
2010-06-16 15:40:00,31.4,31.4,31.35,31.38,247700.0,24.9603,24.9603,24.9206,24.9444,247700.0
2010-06-16 15:50:00,31.38,31.4,31.35,31.4,543300.0,24.9444,24.9603,24.9206,24.9603,543300.0
2010-06-17 09:30:00,31.48,31.54,31.17,31.39,393600.0,25.0239,25.0716,24.7775,24.9524,393600.0
2010-06-17 09:40:00,31.38,31.43,31.34,31.43,544200.0,24.9444,24.9842,24.9126,24.9842,544200.0
2010-06-17 09:50:00,31.42,31.54,31.41,31.47,326000.0,24.9762,25.0716,24.9683,25.016,326000.0
2010-06-17 10:00:00,31.47,31.47,31.34,31.42,411900.0,25.016,25.016,24.9126,24.9762,411900.0
2010-06-17 10:10:00,31.41,31.44,31.3,31.32,242300.0,24.9683,24.9921,24.8808,24.8967,242300.0
2010-06-17 10:20:00,31.32,31.38,31.29,31.35,162200.0,24.8967,24.9444,24.8729,24.9206,162200.0
2010-06-17 10:30:00,31.35,31.35,31.22,31.29,313300.0,24.9206,24.9206,24.8172,24.8729,313300.0
2010-06-17 10:40:00,31.29,31.32,31.25,31.27,190800.0,24.8729,24.8967,24.8411,24.857,190800.0
2010-06-17 10:50:00,31.27,31.28,31.24,31.24,108600.0,24.857,24.8649,24.8331,24.8331,108600.0
2010-06-17 11:00:00,31.24,31.25,31.19,31.23,152500.0,24.8331,24.8411,24.7934,24.8252,152500.0
2010-06-17 11:10:00,31.23,31.28,31.22,31.26,111400.0,24.8252,24.8649,24.8172,24.849,111400.0
2010-06-17 11:20:00,31.26,31.33,31.25,31.31,267300.0,24.849,24.9047,24.8411,24.8888,267300.0
2010-06-17 11:30:00,31.31,31.34,31.3,31.33,58000.0,24.8888,24.9126,24.8808,24.9047,58000.0
2010-06-17 11:40:00,31.33,31.43,31.32,31.43,77600.0,24.9047,24.9842,24.8967,24.9842,77600.0
2010-06-17 11:50:00,31.43,31.44,31.38,31.38,113100.0,24.9842,24.9921,24.9444,24.9444,113100.0
2010-06-17 12:00:00,31.38,31.42,31.35,31.39,141300.0,24.9444,24.9762,24.9206,24.9524,141300.0
2010-06-17 12:10:00,31.39,31.4,31.36,31.39,68900.0,24.9524,24.9603,24.9285,24.9524,68900.0
2010-06-17 12:20:00,31.39,31.4,31.33,31.34,94000.0,24.9524,24.9603,24.9047,24.9126,94000.0
2010-06-17 12:30:00,31.35,31.4,31.34,31.4,63700.0,24.9206,24.9603,24.9126,24.9603,63700.0
2010-06-17 12:40:00,31.4,31.41,31.36,31.39,87100.0,24.9603,24.9683,24.9285,24.9524,87100.0
2010-06-17 12:50:00,31.38,31.42,31.38,31.4,65700.0,24.9444,24.9762,24.9444,24.9603,65700.0
2010-06-17 13:00:00,31.4,31.41,31.35,31.36,102100.0,24.9603,24.9683,24.9206,24.9285,102100.0
2010-06-17 13:10:00,31.37,31.42,31.36,31.41,72800.0,24.9365,24.9762,24.9285,24.9683,72800.0
2010-06-17 13:20:00,31.41,31.43,31.36,31.4,98100.0,24.9683,24.9842,24.9285,24.9603,98100.0
2010-06-17 13:30:00,31.4,31.4,31.36,31.39,52500.0,24.9603,24.9603,24.9285,24.9524,52500.0
2010-06-17 13:40:00,31.38,31.41,31.38,31.4,209600.0,24.9444,24.9683,24.9444,24.9603,209600.0
2010-06-17 13:50:00,31.39,31.42,31.39,31.41,160400.0,24.9524,24.9762,24.9524,24.9683,160400.0
2010-06-17 14:00:00,31.41,31.42,31.38,31.39,93900.0,24.9683,24.9762,24.9444,24.9524,93900.0
2010-06-17 14:10:00,31.4,31.41,31.36,31.38,83400.0,24.9603,24.9683,24.9285,24.9444,83400.0
2010-06-17 14:20:00,31.38,31.39,31.34,31.36,128400.0,24.9444,24.9524,24.9126,24.9285,128400.0
2010-06-17 14:30:00,31.35,31.42,31.35,31.41,99800.0,24.9206,24.9762,24.9206,24.9683,99800.0
2010-06-17 14:40:00,31.42,31.42,31.34,31.39,125200.0,24.9762,24.9762,24.9126,24.9524,125200.0
2010-06-17 14:50:00,31.39,31.41,31.37,31.39,179100.0,24.9524,24.9683,24.9365,24.9524,179100.0
2010-06-17 15:00:00,31.39,31.4,31.32,31.4,222100.0,24.9524,24.9603,24.8967,24.9603,222100.0
2010-06-17 15:10:00,31.4,31.43,31.35,31.38,257100.0,24.9603,24.9842,24.9206,24.9444,257100.0
2010-06-17 15:20:00,31.38,31.41,31.35,31.36,179400.0,24.9444,24.9683,24.9206,24.9285,179400.0
2010-06-17 15:30:00,31.36,31.45,31.35,31.45,239800.0,24.9285,25.0001,24.9206,25.0001,239800.0
2010-06-17 15:40:00,31.44,31.46,31.41,31.43,885400.0,24.9921,25.008,24.9683,24.9842,885400.0
2010-06-17 15:50:00,31.43,31.51,31.42,31.49,1675800.0,24.9842,25.0478,24.9762,25.0319,1675800.0
2010-06-18 09:30:00,31.5,31.62,31.33,31.5,1753300.0,25.0398,25.1352,24.9047,25.0398,1753300.0
2010-06-18 09:40:00,31.5,31.52,31.44,31.45,215700.0,25.0398,25.0557,24.9921,25.0001,215700.0
2010-06-18 09:50:00,31.44,31.46,31.26,31.28,307400.0,24.9921,25.008,24.849,24.8649,307400.0
2010-06-18 10:00:00,31.29,31.34,31.28,31.33,306900.0,24.8729,24.9126,24.8649,24.9047,306900.0
2010-06-18 10:10:00,31.34,31.42,31.33,31.38,140800.0,24.9126,24.9762,24.9047,24.9444,140800.0
2010-06-18 10:20:00,31.39,31.4,31.28,31.29,143200.0,24.9524,24.9603,24.8649,24.8729,143200.0
2010-06-18 10:30:00,31.29,31.43,31.27,31.38,196800.0,24.8729,24.9842,24.857,24.9444,196800.0
2010-06-18 10:40:00,31.39,31.41,31.35,31.35,141000.0,24.9524,24.9683,24.9206,24.9206,141000.0
2010-06-18 10:50:00,31.35,31.36,31.3,31.32,115800.0,24.9206,24.9285,24.8808,24.8967,115800.0
2010-06-18 11:00:00,31.31,31.34,31.27,31.28,113000.0,24.8888,24.9126,24.857,24.8649,113000.0
2010-06-18 11:10:00,31.27,31.29,31.27,31.27,60200.0,24.857,24.8729,24.857,24.857,60200.0
2010-06-18 11:20:00,31.28,31.29,31.23,31.24,97100.0,24.8649,24.8729,24.8252,24.8331,97100.0
2010-06-18 11:30:00,31.24,31.26,31.22,31.24,133400.0,24.8331,24.849,24.8172,24.8331,133400.0
2010-06-18 11:40:00,31.25,31.25,31.21,31.23,120500.0,24.8411,24.8411,24.8093,24.8252,120500.0
2010-06-18 11:50:00,31.23,31.32,31.23,31.28,219400.0,24.8252,24.8967,24.8252,24.8649,219400.0
2010-06-18 12:00:00,31.29,31.33,31.27,31.28,403400.0,24.8729,24.9047,24.857,24.8649,403400.0
2010-06-18 12:10:00,31.27,31.32,31.25,31.31,40600.0,24.857,24.8967,24.8411,24.8888,40600.0
2010-06-18 12:20:00,31.32,31.32,31.22,31.23,92600.0,24.8967,24.8967,24.8172,24.8252,92600.0
2010-06-18 12:30:00,31.24,31.26,31.2,31.26,56700.0,24.8331,24.849,24.8013,24.849,56700.0
2010-06-18 12:40:00,31.26,31.27,31.24,31.25,55800.0,24.849,24.857,24.8331,24.8411,55800.0
2010-06-18 12:50:00,31.24,31.27,31.24,31.26,54400.0,24.8331,24.857,24.8331,24.849,54400.0
2010-06-18 13:00:00,31.26,31.28,31.22,31.25,77100.0,24.849,24.8649,24.8172,24.8411,77100.0
2010-06-18 13:10:00,31.25,31.32,31.25,31.29,75100.0,24.8411,24.8967,24.8411,24.8729,75100.0
2010-06-18 13:20:00,31.28,31.32,31.27,31.3,56600.0,24.8649,24.8967,24.857,24.8808,56600.0
2010-06-18 13:30:00,31.29,31.34,31.28,31.33,37900.0,24.8729,24.9126,24.8649,24.9047,37900.0
2010-06-18 13:40:00,31.33,31.35,31.28,31.29,75100.0,24.9047,24.9206,24.8649,24.8729,75100.0
2010-06-18 13:50:00,31.29,31.34,31.28,31.32,67400.0,24.8729,24.9126,24.8649,24.8967,67400.0
2010-06-18 14:00:00,31.33,31.37,31.32,31.36,68700.0,24.9047,24.9365,24.8967,24.9285,68700.0
2010-06-18 14:10:00,31.35,31.4,31.35,31.4,120600.0,24.9206,24.9603,24.9206,24.9603,120600.0
2010-06-18 14:20:00,31.4,31.43,31.38,31.43,104000.0,24.9603,24.9842,24.9444,24.9842,104000.0
2010-06-18 14:30:00,31.42,31.43,31.35,31.38,133200.0,24.9762,24.9842,24.9206,24.9444,133200.0
2010-06-18 14:40:00,31.38,31.4,31.36,31.36,115700.0,24.9444,24.9603,24.9285,24.9285,115700.0
2010-06-18 14:50:00,31.37,31.39,31.33,31.34,142000.0,24.9365,24.9524,24.9047,24.9126,142000.0
2010-06-18 15:00:00,31.34,31.36,31.3,31.32,141000.0,24.9126,24.9285,24.8808,24.8967,141000.0
2010-06-18 15:10:00,31.32,31.33,31.3,31.31,99400.0,24.8967,24.9047,24.8808,24.8888,99400.0
2010-06-18 15:20:00,31.31,31.33,31.28,31.32,135400.0,24.8888,24.9047,24.8649,24.8967,135400.0
2010-06-18 15:30:00,31.31,31.33,31.28,31.33,134200.0,24.8888,24.9047,24.8649,24.9047,134200.0
2010-06-18 15:40:00,31.32,31.33,31.26,31.31,479700.0,24.8967,24.9047,24.849,24.8888,479700.0
2010-06-18 15:50:00,31.32,31.38,31.31,31.34,936600.0,24.8967,24.9444,24.8888,24.9126,936600.0
2010-06-21 09:30:00,31.61,31.78,31.58,31.62,306500.0,25.1273,25.2624,25.1034,25.1352,306500.0
2010-06-21 09:40:00,31.61,31.61,31.42,31.6,341800.0,25.1273,25.1273,24.9762,25.1193,341800.0
2010-06-21 09:50:00,31.6,31.71,31.57,31.63,258100.0,25.1193,25.2068,25.0955,25.1432,258100.0
2010-06-21 10:00:00,31.63,31.7,31.53,31.67,203800.0,25.1432,25.1988,25.0637,25.175,203800.0
2010-06-21 10:10:00,31.67,31.7,31.65,31.65,129200.0,25.175,25.1988,25.1591,25.1591,129200.0
2010-06-21 10:20:00,31.65,31.75,31.63,31.69,200600.0,25.1591,25.2385,25.1432,25.1909,200600.0
2010-06-21 10:30:00,31.69,31.76,31.67,31.75,263400.0,25.1909,25.2465,25.175,25.2385,263400.0
2010-06-21 10:40:00,31.75,31.8,31.74,31.8,137200.0,25.2385,25.2783,25.2306,25.2783,137200.0
2010-06-21 10:50:00,31.79,31.79,31.67,31.76,120400.0,25.2703,25.2703,25.175,25.2465,120400.0
2010-06-21 11:00:00,31.76,31.79,31.73,31.76,216000.0,25.2465,25.2703,25.2227,25.2465,216000.0
2010-06-21 11:10:00,31.75,31.78,31.7,31.73,303500.0,25.2385,25.2624,25.1988,25.2227,303500.0
2010-06-21 11:20:00,31.74,31.74,31.63,31.68,106400.0,25.2306,25.2306,25.1432,25.1829,106400.0
2010-06-21 11:30:00,31.68,31.74,31.67,31.74,64500.0,25.1829,25.2306,25.175,25.2306,64500.0
2010-06-21 11:40:00,31.73,31.76,31.64,31.65,210300.0,25.2227,25.2465,25.1511,25.1591,210300.0
2010-06-21 11:50:00,31.65,31.66,31.57,31.61,103900.0,25.1591,25.167,25.0955,25.1273,103900.0
2010-06-21 12:00:00,31.61,31.63,31.54,31.54,81200.0,25.1273,25.1432,25.0716,25.0716,81200.0
2010-06-21 12:10:00,31.55,31.56,31.51,31.54,56200.0,25.0796,25.0875,25.0478,25.0716,56200.0
2010-06-21 12:20:00,31.53,31.54,31.45,31.46,114400.0,25.0637,25.0716,25.0001,25.008,114400.0
2010-06-21 12:30:00,31.47,31.53,31.45,31.5,93000.0,25.016,25.0637,25.0001,25.0398,93000.0
2010-06-21 12:40:00,31.5,31.54,31.48,31.54,82400.0,25.0398,25.0716,25.0239,25.0716,82400.0
2010-06-21 12:50:00,31.54,31.54,31.45,31.47,105200.0,25.0716,25.0716,25.0001,25.016,105200.0
2010-06-21 13:00:00,31.47,31.49,31.43,31.44,121200.0,25.016,25.0319,24.9842,24.9921,121200.0
2010-06-21 13:10:00,31.44,31.46,31.4,31.4,120600.0,24.9921,25.008,24.9603,24.9603,120600.0
2010-06-21 13:20:00,31.4,31.41,31.38,31.4,95600.0,24.9603,24.9683,24.9444,24.9603,95600.0
2010-06-21 13:30:00,31.41,31.48,31.39,31.39,165700.0,24.9683,25.0239,24.9524,24.9524,165700.0
2010-06-21 13:40:00,31.39,31.4,31.34,31.38,80300.0,24.9524,24.9603,24.9126,24.9444,80300.0
2010-06-21 13:50:00,31.38,31.43,31.35,31.35,66200.0,24.9444,24.9842,24.9206,24.9206,66200.0
2010-06-21 14:00:00,31.36,31.4,31.33,31.38,92400.0,24.9285,24.9603,24.9047,24.9444,92400.0
2010-06-21 14:10:00,31.39,31.42,31.36,31.37,94200.0,24.9524,24.9762,24.9285,24.9365,94200.0
2010-06-21 14:20:00,31.37,31.42,31.34,31.36,124600.0,24.9365,24.9762,24.9126,24.9285,124600.0
2010-06-21 14:30:00,31.36,31.38,31.34,31.34,91400.0,24.9285,24.9444,24.9126,24.9126,91400.0
2010-06-21 14:40:00,31.34,31.37,31.32,31.33,116300.0,24.9126,24.9365,24.8967,24.9047,116300.0
2010-06-21 14:50:00,31.33,31.35,31.29,31.3,166000.0,24.9047,24.9206,24.8729,24.8808,166000.0
2010-06-21 15:00:00,31.3,31.35,31.26,31.28,175200.0,24.8808,24.9206,24.849,24.8649,175200.0
2010-06-21 15:10:00,31.28,31.28,31.15,31.15,267500.0,24.8649,24.8649,24.7616,24.7616,267500.0
2010-06-21 15:20:00,31.16,31.21,31.14,31.17,300000.0,24.7695,24.8093,24.7537,24.7775,300000.0
2010-06-21 15:30:00,31.16,31.18,31.13,31.14,207400.0,24.7695,24.7854,24.7457,24.7537,207400.0
2010-06-21 15:40:00,31.14,31.15,31.05,31.1,368500.0,24.7537,24.7616,24.6821,24.7219,368500.0
2010-06-21 15:50:00,31.1,31.16,31.09,31.16,707300.0,24.7219,24.7695,24.7139,24.7695,707300.0
2010-06-22 09:30:00,31.19,31.33,31.11,31.24,186000.0,24.7934,24.9047,24.7298,24.8331,186000.0
2010-06-22 09:40:00,31.24,31.34,31.12,31.27,225100.0,24.8331,24.9126,24.7378,24.857,225100.0
2010-06-22 09:50:00,31.26,31.26,31.14,31.15,100700.0,24.849,24.849,24.7537,24.7616,100700.0
2010-06-22 10:00:00,31.15,31.15,30.97,31.07,244800.0,24.7616,24.7616,24.6185,24.698,244800.0
2010-06-22 10:10:00,31.07,31.19,31.07,31.15,175500.0,24.698,24.7934,24.698,24.7616,175500.0
2010-06-22 10:20:00,31.16,31.18,31.09,31.16,253700.0,24.7695,24.7854,24.7139,24.7695,253700.0
2010-06-22 10:30:00,31.16,31.29,31.13,31.28,134300.0,24.7695,24.8729,24.7457,24.8649,134300.0
2010-06-22 10:40:00,31.29,31.3,31.18,31.24,203400.0,24.8729,24.8808,24.7854,24.8331,203400.0
2010-06-22 10:50:00,31.24,31.27,31.15,31.25,241200.0,24.8331,24.857,24.7616,24.8411,241200.0
2010-06-22 11:00:00,31.25,31.27,31.14,31.2,109900.0,24.8411,24.857,24.7537,24.8013,109900.0
2010-06-22 11:10:00,31.2,31.28,31.19,31.25,223300.0,24.8013,24.8649,24.7934,24.8411,223300.0
2010-06-22 11:20:00,31.25,31.3,31.21,31.22,110200.0,24.8411,24.8808,24.8093,24.8172,110200.0
2010-06-22 11:30:00,31.21,31.27,31.2,31.25,87800.0,24.8093,24.857,24.8013,24.8411,87800.0
2010-06-22 11:40:00,31.25,31.27,31.22,31.25,88300.0,24.8411,24.857,24.8172,24.8411,88300.0
2010-06-22 11:50:00,31.26,31.27,31.19,31.23,72200.0,24.849,24.857,24.7934,24.8252,72200.0
2010-06-22 12:00:00,31.24,31.24,31.15,31.19,151700.0,24.8331,24.8331,24.7616,24.7934,151700.0
2010-06-22 12:10:00,31.19,31.22,31.17,31.19,60600.0,24.7934,24.8172,24.7775,24.7934,60600.0
2010-06-22 12:20:00,31.19,31.21,31.17,31.19,46200.0,24.7934,24.8093,24.7775,24.7934,46200.0
2010-06-22 12:30:00,31.18,31.19,31.09,31.09,78000.0,24.7854,24.7934,24.7139,24.7139,78000.0
2010-06-22 12:40:00,31.09,31.11,31.08,31.09,62900.0,24.7139,24.7298,24.706,24.7139,62900.0
2010-06-22 12:50:00,31.09,31.11,31.08,31.11,61000.0,24.7139,24.7298,24.706,24.7298,61000.0
2010-06-22 13:00:00,31.11,31.15,31.07,31.15,101700.0,24.7298,24.7616,24.698,24.7616,101700.0
2010-06-22 13:10:00,31.15,31.17,31.13,31.17,97500.0,24.7616,24.7775,24.7457,24.7775,97500.0
2010-06-22 13:20:00,31.17,31.17,31.07,31.08,85800.0,24.7775,24.7775,24.698,24.706,85800.0
2010-06-22 13:30:00,31.09,31.11,31.06,31.11,68400.0,24.7139,24.7298,24.6901,24.7298,68400.0
2010-06-22 13:40:00,31.11,31.12,31.04,31.1,102300.0,24.7298,24.7378,24.6742,24.7219,102300.0
2010-06-22 13:50:00,31.11,31.11,31.05,31.07,63400.0,24.7298,24.7298,24.6821,24.698,63400.0
2010-06-22 14:00:00,31.06,31.09,31.03,31.05,187700.0,24.6901,24.7139,24.6662,24.6821,187700.0
2010-06-22 14:10:00,31.05,31.09,31.03,31.07,73700.0,24.6821,24.7139,24.6662,24.698,73700.0
2010-06-22 14:20:00,31.07,31.09,31.0,31.01,89000.0,24.698,24.7139,24.6424,24.6503,89000.0
2010-06-22 14:30:00,31.02,31.05,30.97,30.99,158000.0,24.6583,24.6821,24.6185,24.6344,158000.0
2010-06-22 14:40:00,30.99,30.99,30.85,30.85,257100.0,24.6344,24.6344,24.5231,24.5231,257100.0
2010-06-22 14:50:00,30.85,30.85,30.74,30.8,384600.0,24.5231,24.5231,24.4357,24.4834,384600.0
2010-06-22 15:00:00,30.8,30.86,30.79,30.81,178200.0,24.4834,24.5311,24.4754,24.4913,178200.0
2010-06-22 15:10:00,30.81,30.85,30.8,30.83,185900.0,24.4913,24.5231,24.4834,24.5072,185900.0
2010-06-22 15:20:00,30.83,30.85,30.7,30.73,268500.0,24.5072,24.5231,24.4039,24.4277,268500.0
2010-06-22 15:30:00,30.72,30.74,30.68,30.73,329600.0,24.4198,24.4357,24.388,24.4277,329600.0
2010-06-22 15:40:00,30.74,30.74,30.66,30.66,229600.0,24.4357,24.4357,24.3721,24.3721,229600.0
2010-06-22 15:50:00,30.66,30.67,30.58,30.63,540600.0,24.3721,24.38,24.3085,24.3482,540600.0
2010-06-23 09:30:00,30.77,30.92,30.35,30.68,321000.0,24.4595,24.5788,24.1257,24.388,321000.0
2010-06-23 09:40:00,30.68,30.73,30.58,30.65,121800.0,24.388,24.4277,24.3085,24.3641,121800.0
2010-06-23 09:50:00,30.64,30.68,30.49,30.57,193300.0,24.3562,24.388,24.237,24.3005,193300.0
2010-06-23 10:00:00,30.56,30.57,30.26,30.34,299200.0,24.2926,24.3005,24.0541,24.1177,299200.0
2010-06-23 10:10:00,30.35,30.49,30.35,30.45,279000.0,24.1257,24.237,24.1257,24.2052,279000.0
2010-06-23 10:20:00,30.45,30.46,30.36,30.37,165800.0,24.2052,24.2131,24.1336,24.1416,165800.0
2010-06-23 10:30:00,30.36,30.52,30.35,30.47,98200.0,24.1336,24.2608,24.1257,24.2211,98200.0
2010-06-23 10:40:00,30.46,30.49,30.41,30.46,119100.0,24.2131,24.237,24.1734,24.2131,119100.0
2010-06-23 10:50:00,30.46,30.57,30.45,30.52,222900.0,24.2131,24.3005,24.2052,24.2608,222900.0
2010-06-23 11:00:00,30.52,30.55,30.47,30.51,89500.0,24.2608,24.2847,24.2211,24.2529,89500.0
2010-06-23 11:10:00,30.51,30.54,30.46,30.54,114000.0,24.2529,24.2767,24.2131,24.2767,114000.0
2010-06-23 11:20:00,30.53,30.56,30.51,30.54,110800.0,24.2688,24.2926,24.2529,24.2767,110800.0
2010-06-23 11:30:00,30.54,30.56,30.5,30.51,67900.0,24.2767,24.2926,24.2449,24.2529,67900.0
2010-06-23 11:40:00,30.53,30.57,30.51,30.52,74000.0,24.2688,24.3005,24.2529,24.2608,74000.0
2010-06-23 11:50:00,30.51,30.56,30.51,30.55,97600.0,24.2529,24.2926,24.2529,24.2847,97600.0
2010-06-23 12:00:00,30.55,30.56,30.51,30.53,75200.0,24.2847,24.2926,24.2529,24.2688,75200.0
2010-06-23 12:10:00,30.54,30.54,30.49,30.54,59900.0,24.2767,24.2767,24.237,24.2767,59900.0
2010-06-23 12:20:00,30.54,30.54,30.5,30.52,66600.0,24.2767,24.2767,24.2449,24.2608,66600.0
2010-06-23 12:30:00,30.51,30.55,30.48,30.54,89600.0,24.2529,24.2847,24.229,24.2767,89600.0
2010-06-23 12:40:00,30.53,30.55,30.51,30.52,71500.0,24.2688,24.2847,24.2529,24.2608,71500.0
2010-06-23 12:50:00,30.51,30.52,30.43,30.46,114300.0,24.2529,24.2608,24.1893,24.2131,114300.0
2010-06-23 13:00:00,30.45,30.5,30.43,30.45,317000.0,24.2052,24.2449,24.1893,24.2052,317000.0
2010-06-23 13:10:00,30.44,30.46,30.34,30.36,227900.0,24.1972,24.2131,24.1177,24.1336,227900.0
2010-06-23 13:20:00,30.36,30.42,30.36,30.4,116600.0,24.1336,24.1813,24.1336,24.1654,116600.0
2010-06-23 13:30:00,30.4,30.41,30.38,30.4,44300.0,24.1654,24.1734,24.1495,24.1654,44300.0
2010-06-23 13:40:00,30.4,30.41,30.3,30.31,202900.0,24.1654,24.1734,24.0859,24.0939,202900.0
2010-06-23 13:50:00,30.3,30.41,30.3,30.4,120500.0,24.0859,24.1734,24.0859,24.1654,120500.0
2010-06-23 14:00:00,30.4,30.45,30.38,30.38,166700.0,24.1654,24.2052,24.1495,24.1495,166700.0
2010-06-23 14:10:00,30.38,30.39,30.24,30.31,376900.0,24.1495,24.1575,24.0382,24.0939,376900.0
2010-06-23 14:20:00,30.31,30.33,30.22,30.33,256700.0,24.0939,24.1098,24.0223,24.1098,256700.0
2010-06-23 14:30:00,30.33,30.46,30.33,30.38,414000.0,24.1098,24.2131,24.1098,24.1495,414000.0
2010-06-23 14:40:00,30.37,30.38,30.23,30.29,315600.0,24.1416,24.1495,24.0303,24.078,315600.0
2010-06-23 14:50:00,30.29,30.31,30.22,30.25,169000.0,24.078,24.0939,24.0223,24.0462,169000.0
2010-06-23 15:00:00,30.25,30.3,30.12,30.15,295300.0,24.0462,24.0859,23.9428,23.9667,295300.0
2010-06-23 15:10:00,30.15,30.26,30.15,30.17,302500.0,23.9667,24.0541,23.9667,23.9826,302500.0
2010-06-23 15:20:00,30.17,30.26,30.15,30.26,322600.0,23.9826,24.0541,23.9667,24.0541,322600.0
2010-06-23 15:30:00,30.26,30.26,30.17,30.23,347800.0,24.0541,24.0541,23.9826,24.0303,347800.0
2010-06-23 15:40:00,30.23,30.29,30.2,30.25,455500.0,24.0303,24.078,24.0064,24.0462,455500.0
2010-06-23 15:50:00,30.26,30.27,30.16,30.21,546400.0,24.0541,24.0621,23.9746,24.0144,546400.0
2010-06-24 09:30:00,30.08,30.1,29.8,30.05,361800.0,23.911,23.9269,23.6885,23.8872,361800.0
2010-06-24 09:40:00,30.05,30.12,29.97,29.99,222400.0,23.8872,23.9428,23.8236,23.8395,222400.0
2010-06-24 09:50:00,29.99,30.07,29.94,29.97,200700.0,23.8395,23.9031,23.7998,23.8236,200700.0
2010-06-24 10:00:00,29.97,30.1,29.96,30.02,280000.0,23.8236,23.9269,23.8157,23.8633,280000.0
2010-06-24 10:10:00,30.01,30.1,30.01,30.09,369700.0,23.8554,23.9269,23.8554,23.919,369700.0
2010-06-24 10:20:00,30.09,30.15,30.07,30.09,335500.0,23.919,23.9667,23.9031,23.919,335500.0
2010-06-24 10:30:00,30.09,30.13,30.03,30.09,242600.0,23.919,23.9508,23.8713,23.919,242600.0
2010-06-24 10:40:00,30.08,30.08,29.9,29.94,222000.0,23.911,23.911,23.768,23.7998,222000.0
2010-06-24 10:50:00,29.94,29.96,29.79,29.9,268000.0,23.7998,23.8157,23.6805,23.768,268000.0
2010-06-24 11:00:00,29.9,29.9,29.69,29.74,502600.0,23.768,23.768,23.601,23.6408,502600.0
2010-06-24 11:10:00,29.74,29.76,29.69,29.71,296200.0,23.6408,23.6567,23.601,23.6169,296200.0
2010-06-24 11:20:00,29.72,29.74,29.68,29.69,253500.0,23.6249,23.6408,23.5931,23.601,253500.0
2010-06-24 11:30:00,29.69,29.71,29.63,29.68,176100.0,23.601,23.6169,23.5533,23.5931,176100.0
2010-06-24 11:40:00,29.68,29.75,29.67,29.75,116300.0,23.5931,23.6487,23.5851,23.6487,116300.0
2010-06-24 11:50:00,29.75,29.78,29.69,29.76,124700.0,23.6487,23.6726,23.601,23.6567,124700.0
2010-06-24 12:00:00,29.77,29.92,29.77,29.87,131400.0,23.6646,23.7839,23.6646,23.7441,131400.0
2010-06-24 12:10:00,29.87,29.89,29.8,29.84,71700.0,23.7441,23.76,23.6885,23.7203,71700.0
2010-06-24 12:20:00,29.84,29.87,29.83,29.85,81600.0,23.7203,23.7441,23.7123,23.7282,81600.0
2010-06-24 12:30:00,29.85,29.89,29.82,29.86,78800.0,23.7282,23.76,23.7044,23.7362,78800.0
2010-06-24 12:40:00,29.86,29.95,29.86,29.94,98100.0,23.7362,23.8077,23.7362,23.7998,98100.0
2010-06-24 12:50:00,29.94,30.0,29.94,29.97,120300.0,23.7998,23.8474,23.7998,23.8236,120300.0
2010-06-24 13:00:00,29.98,30.03,29.95,29.99,186200.0,23.8315,23.8713,23.8077,23.8395,186200.0
2010-06-24 13:10:00,30.0,30.03,29.95,29.97,127300.0,23.8474,23.8713,23.8077,23.8236,127300.0
2010-06-24 13:20:00,29.96,29.99,29.9,29.92,98800.0,23.8157,23.8395,23.768,23.7839,98800.0
2010-06-24 13:30:00,29.92,29.94,29.9,29.91,84100.0,23.7839,23.7998,23.768,23.7759,84100.0
2010-06-24 13:40:00,29.91,29.98,29.91,29.97,79200.0,23.7759,23.8315,23.7759,23.8236,79200.0
2010-06-24 13:50:00,29.97,30.04,29.96,30.0,177700.0,23.8236,23.8792,23.8157,23.8474,177700.0
2010-06-24 14:00:00,30.0,30.01,29.96,29.98,130600.0,23.8474,23.8554,23.8157,23.8315,130600.0
2010-06-24 14:10:00,29.99,30.02,29.98,30.01,119100.0,23.8395,23.8633,23.8315,23.8554,119100.0
2010-06-24 14:20:00,30.01,30.02,29.97,29.99,145000.0,23.8554,23.8633,23.8236,23.8395,145000.0
2010-06-24 14:30:00,29.99,30.0,29.89,29.9,123900.0,23.8395,23.8474,23.76,23.768,123900.0
2010-06-24 14:40:00,29.91,29.92,29.85,29.88,157500.0,23.7759,23.7839,23.7282,23.7521,157500.0
2010-06-24 14:50:00,29.88,29.89,29.78,29.82,173000.0,23.7521,23.76,23.6726,23.7044,173000.0
2010-06-24 15:00:00,29.82,29.91,29.82,29.89,306100.0,23.7044,23.7759,23.7044,23.76,306100.0
2010-06-24 15:10:00,29.88,29.89,29.7,29.74,283800.0,23.7521,23.76,23.609,23.6408,283800.0
2010-06-24 15:20:00,29.74,29.88,29.71,29.83,287300.0,23.6408,23.7521,23.6169,23.7123,287300.0
2010-06-24 15:30:00,29.83,29.86,29.79,29.81,315300.0,23.7123,23.7362,23.6805,23.6964,315300.0
2010-06-24 15:40:00,29.8,29.88,29.8,29.84,415700.0,23.6885,23.7521,23.6885,23.7203,415700.0
2010-06-24 15:50:00,29.84,29.85,29.72,29.77,607300.0,23.7203,23.7282,23.6249,23.6646,607300.0
2010-06-25 09:30:00,29.82,29.94,29.58,29.81,338700.0,23.7044,23.7998,23.5136,23.6964,338700.0
2010-06-25 09:40:00,29.81,29.91,29.64,29.9,248400.0,23.6964,23.7759,23.5613,23.768,248400.0
2010-06-25 09:50:00,29.9,29.93,29.79,29.86,258000.0,23.768,23.7918,23.6805,23.7362,258000.0
2010-06-25 10:00:00,29.86,29.91,29.82,29.87,190100.0,23.7362,23.7759,23.7044,23.7441,190100.0
2010-06-25 10:10:00,29.87,29.9,29.72,29.74,185400.0,23.7441,23.768,23.6249,23.6408,185400.0
2010-06-25 10:20:00,29.74,29.8,29.7,29.76,144800.0,23.6408,23.6885,23.609,23.6567,144800.0
2010-06-25 10:30:00,29.75,29.85,29.75,29.81,197800.0,23.6487,23.7282,23.6487,23.6964,197800.0
2010-06-25 10:40:00,29.81,29.9,29.79,29.89,203600.0,23.6964,23.768,23.6805,23.76,203600.0
2010-06-25 10:50:00,29.9,29.91,29.77,29.87,288600.0,23.768,23.7759,23.6646,23.7441,288600.0
2010-06-25 11:00:00,29.87,29.91,29.84,29.9,166300.0,23.7441,23.7759,23.7203,23.768,166300.0
2010-06-25 11:10:00,29.89,29.91,29.84,29.89,171000.0,23.76,23.7759,23.7203,23.76,171000.0
2010-06-25 11:20:00,29.88,29.92,29.84,29.92,188000.0,23.7521,23.7839,23.7203,23.7839,188000.0
2010-06-25 11:30:00,29.92,29.96,29.85,29.86,313400.0,23.7839,23.8157,23.7282,23.7362,313400.0
2010-06-25 11:40:00,29.85,29.91,29.84,29.9,167300.0,23.7282,23.7759,23.7203,23.768,167300.0
2010-06-25 11:50:00,29.9,29.91,29.85,29.85,83300.0,23.768,23.7759,23.7282,23.7282,83300.0
2010-06-25 12:00:00,29.84,29.9,29.82,29.9,114800.0,23.7203,23.768,23.7044,23.768,114800.0
2010-06-25 12:10:00,29.89,29.93,29.87,29.9,118500.0,23.76,23.7918,23.7441,23.768,118500.0
2010-06-25 12:20:00,29.9,29.95,29.87,29.9,154800.0,23.768,23.8077,23.7441,23.768,154800.0
2010-06-25 12:30:00,29.9,29.95,29.9,29.92,117300.0,23.768,23.8077,23.768,23.7839,117300.0
2010-06-25 12:40:00,29.92,29.94,29.9,29.91,77800.0,23.7839,23.7998,23.768,23.7759,77800.0
2010-06-25 12:50:00,29.91,29.95,29.88,29.94,281700.0,23.7759,23.8077,23.7521,23.7998,281700.0
2010-06-25 13:00:00,29.94,30.0,29.92,29.99,96300.0,23.7998,23.8474,23.7839,23.8395,96300.0
2010-06-25 13:10:00,29.99,29.99,29.89,29.94,143100.0,23.8395,23.8395,23.76,23.7998,143100.0
2010-06-25 13:20:00,29.94,30.0,29.94,30.0,107800.0,23.7998,23.8474,23.7998,23.8474,107800.0
2010-06-25 13:30:00,29.99,30.08,29.99,30.01,289900.0,23.8395,23.911,23.8395,23.8554,289900.0
2010-06-25 13:40:00,30.01,30.01,29.98,30.01,175200.0,23.8554,23.8554,23.8315,23.8554,175200.0
2010-06-25 13:50:00,30.01,30.01,29.98,30.01,92800.0,23.8554,23.8554,23.8315,23.8554,92800.0
2010-06-25 14:00:00,30.01,30.02,29.94,29.96,163700.0,23.8554,23.8633,23.7998,23.8157,163700.0
2010-06-25 14:10:00,29.96,30.02,29.96,30.01,102900.0,23.8157,23.8633,23.8157,23.8554,102900.0
2010-06-25 14:20:00,30.0,30.02,29.95,29.99,231600.0,23.8474,23.8633,23.8077,23.8395,231600.0
2010-06-25 14:30:00,29.99,30.02,29.92,29.98,169200.0,23.8395,23.8633,23.7839,23.8315,169200.0
2010-06-25 14:40:00,29.97,30.06,29.97,30.03,168500.0,23.8236,23.8951,23.8236,23.8713,168500.0
2010-06-25 14:50:00,30.03,30.11,30.02,30.06,336700.0,23.8713,23.9349,23.8633,23.8951,336700.0
2010-06-25 15:00:00,30.05,30.05,29.97,29.98,178600.0,23.8872,23.8872,23.8236,23.8315,178600.0
2010-06-25 15:10:00,29.98,30.02,29.95,29.97,331000.0,23.8315,23.8633,23.8077,23.8236,331000.0
2010-06-25 15:20:00,29.97,29.99,29.92,29.97,209200.0,23.8236,23.8395,23.7839,23.8236,209200.0
2010-06-25 15:30:00,29.97,30.06,29.96,30.06,610800.0,23.8236,23.8951,23.8157,23.8951,610800.0
2010-06-25 15:40:00,30.05,30.08,29.87,29.96,940700.0,23.8872,23.911,23.7441,23.8157,940700.0
2010-06-25 15:50:00,29.95,29.98,29.87,29.89,1798400.0,23.8077,23.8315,23.7441,23.76,1798400.0
2010-06-28 09:30:00,29.87,30.33,29.83,29.89,141100.0,23.7441,24.1098,23.7123,23.76,141100.0
2010-06-28 09:40:00,29.9,29.92,29.69,29.7,177500.0,23.768,23.7839,23.601,23.609,177500.0
2010-06-28 09:50:00,29.7,29.73,29.56,29.66,211200.0,23.609,23.6328,23.4977,23.5772,211200.0
2010-06-28 10:00:00,29.67,29.79,29.66,29.68,191400.0,23.5851,23.6805,23.5772,23.5931,191400.0
2010-06-28 10:10:00,29.68,29.72,29.62,29.64,213000.0,23.5931,23.6249,23.5454,23.5613,213000.0
2010-06-28 10:20:00,29.63,29.76,29.63,29.73,150700.0,23.5533,23.6567,23.5533,23.6328,150700.0
2010-06-28 10:30:00,29.73,29.8,29.72,29.79,309700.0,23.6328,23.6885,23.6249,23.6805,309700.0
2010-06-28 10:40:00,29.79,29.81,29.73,29.77,252300.0,23.6805,23.6964,23.6328,23.6646,252300.0
2010-06-28 10:50:00,29.77,29.79,29.7,29.74,245800.0,23.6646,23.6805,23.609,23.6408,245800.0
2010-06-28 11:00:00,29.75,29.81,29.74,29.79,220000.0,23.6487,23.6964,23.6408,23.6805,220000.0
2010-06-28 11:10:00,29.79,29.82,29.76,29.79,142400.0,23.6805,23.7044,23.6567,23.6805,142400.0
2010-06-28 11:20:00,29.79,29.87,29.78,29.82,128400.0,23.6805,23.7441,23.6726,23.7044,128400.0
2010-06-28 11:30:00,29.82,29.83,29.77,29.81,195200.0,23.7044,23.7123,23.6646,23.6964,195200.0
2010-06-28 11:40:00,29.8,29.86,29.78,29.82,121800.0,23.6885,23.7362,23.6726,23.7044,121800.0
2010-06-28 11:50:00,29.82,29.82,29.66,29.69,254700.0,23.7044,23.7044,23.5772,23.601,254700.0
2010-06-28 12:00:00,29.68,29.69,29.63,29.65,93600.0,23.5931,23.601,23.5533,23.5692,93600.0
2010-06-28 12:10:00,29.64,29.65,29.58,29.61,106100.0,23.5613,23.5692,23.5136,23.5374,106100.0
2010-06-28 12:20:00,29.62,29.69,29.62,29.68,60700.0,23.5454,23.601,23.5454,23.5931,60700.0
2010-06-28 12:30:00,29.68,29.7,29.66,29.67,136900.0,23.5931,23.609,23.5772,23.5851,136900.0
2010-06-28 12:40:00,29.67,29.7,29.64,29.7,118100.0,23.5851,23.609,23.5613,23.609,118100.0
2010-06-28 12:50:00,29.7,29.71,29.67,29.71,106700.0,23.609,23.6169,23.5851,23.6169,106700.0
2010-06-28 13:00:00,29.7,29.71,29.58,29.61,149300.0,23.609,23.6169,23.5136,23.5374,149300.0
2010-06-28 13:10:00,29.61,29.61,29.49,29.5,261000.0,23.5374,23.5374,23.442,23.45,261000.0
2010-06-28 13:20:00,29.5,29.5,29.4,29.4,275200.0,23.45,23.45,23.3705,23.3705,275200.0
2010-06-28 13:30:00,29.4,29.5,29.36,29.5,224300.0,23.3705,23.45,23.3387,23.45,224300.0
2010-06-28 13:40:00,29.5,29.52,29.43,29.43,182600.0,23.45,23.4659,23.3943,23.3943,182600.0
2010-06-28 13:50:00,29.42,29.44,29.37,29.38,341100.0,23.3864,23.4023,23.3467,23.3546,341100.0
2010-06-28 14:00:00,29.38,29.4,29.37,29.38,247600.0,23.3546,23.3705,23.3467,23.3546,247600.0
2010-06-28 14:10:00,29.38,29.39,29.35,29.37,198100.0,23.3546,23.3625,23.3308,23.3467,198100.0
2010-06-28 14:20:00,29.36,29.4,29.34,29.35,188400.0,23.3387,23.3705,23.3228,23.3308,188400.0
2010-06-28 14:30:00,29.34,29.35,29.26,29.34,364200.0,23.3228,23.3308,23.2592,23.3228,364200.0
2010-06-28 14:40:00,29.34,29.35,29.31,29.34,287600.0,23.3228,23.3308,23.299,23.3228,287600.0
2010-06-28 14:50:00,29.33,29.36,29.29,29.32,224800.0,23.3149,23.3387,23.2831,23.3069,224800.0
2010-06-28 15:00:00,29.32,29.32,29.29,29.29,270400.0,23.3069,23.3069,23.2831,23.2831,270400.0
2010-06-28 15:10:00,29.29,29.31,29.21,29.25,386500.0,23.2831,23.299,23.2195,23.2513,386500.0
2010-06-28 15:20:00,29.25,29.25,29.12,29.16,743700.0,23.2513,23.2513,23.1479,23.1797,743700.0
2010-06-28 15:30:00,29.17,29.26,29.16,29.25,266400.0,23.1877,23.2592,23.1797,23.2513,266400.0
2010-06-28 15:40:00,29.25,29.29,29.22,29.25,506100.0,23.2513,23.2831,23.2274,23.2513,506100.0
2010-06-28 15:50:00,29.25,29.26,29.16,29.16,823000.0,23.2513,23.2592,23.1797,23.1797,823000.0
2010-06-29 09:30:00,28.88,29.03,28.67,28.84,323400.0,22.9571,23.0764,22.7902,22.9253,323400.0
2010-06-29 09:40:00,28.84,28.94,28.72,28.76,295400.0,22.9253,23.0048,22.83,22.8618,295400.0
2010-06-29 09:50:00,28.76,28.85,28.73,28.76,408200.0,22.8618,22.9333,22.8379,22.8618,408200.0
2010-06-29 10:00:00,28.75,28.76,28.5,28.69,565100.0,22.8538,22.8618,22.6551,22.8061,565100.0
2010-06-29 10:10:00,28.69,28.73,28.57,28.61,359100.0,22.8061,22.8379,22.7107,22.7425,359100.0
2010-06-29 10:20:00,28.61,28.65,28.47,28.48,294100.0,22.7425,22.7743,22.6312,22.6392,294100.0
2010-06-29 10:30:00,28.48,28.54,28.46,28.5,529300.0,22.6392,22.6869,22.6233,22.6551,529300.0
2010-06-29 10:40:00,28.51,28.6,28.5,28.59,233900.0,22.663,22.7346,22.6551,22.7266,233900.0
2010-06-29 10:50:00,28.59,28.67,28.56,28.65,240800.0,22.7266,22.7902,22.7028,22.7743,240800.0
2010-06-29 11:00:00,28.65,28.68,28.62,28.65,324900.0,22.7743,22.7982,22.7505,22.7743,324900.0
2010-06-29 11:10:00,28.65,28.74,28.65,28.73,316700.0,22.7743,22.8459,22.7743,22.8379,316700.0
2010-06-29 11:20:00,28.73,28.76,28.71,28.72,240800.0,22.8379,22.8618,22.822,22.83,240800.0
2010-06-29 11:30:00,28.72,28.77,28.72,28.76,178500.0,22.83,22.8697,22.83,22.8618,178500.0
2010-06-29 11:40:00,28.76,28.76,28.65,28.73,375800.0,22.8618,22.8618,22.7743,22.8379,375800.0
2010-06-29 11:50:00,28.73,28.8,28.64,28.67,438600.0,22.8379,22.8935,22.7664,22.7902,438600.0
2010-06-29 12:00:00,28.67,28.68,28.54,28.61,228700.0,22.7902,22.7982,22.6869,22.7425,228700.0
2010-06-29 12:10:00,28.61,28.69,28.59,28.66,286400.0,22.7425,22.8061,22.7266,22.7823,286400.0
2010-06-29 12:20:00,28.67,28.81,28.67,28.71,355100.0,22.7902,22.9015,22.7902,22.822,355100.0
2010-06-29 12:30:00,28.71,28.76,28.7,28.72,111200.0,22.822,22.8618,22.8141,22.83,111200.0
2010-06-29 12:40:00,28.73,28.77,28.71,28.75,100800.0,22.8379,22.8697,22.822,22.8538,100800.0
2010-06-29 12:50:00,28.75,28.77,28.69,28.72,166200.0,22.8538,22.8697,22.8061,22.83,166200.0
2010-06-29 13:00:00,28.72,28.72,28.67,28.69,133900.0,22.83,22.83,22.7902,22.8061,133900.0
2010-06-29 13:10:00,28.69,28.75,28.69,28.7,179700.0,22.8061,22.8538,22.8061,22.8141,179700.0
2010-06-29 13:20:00,28.7,28.72,28.58,28.68,351800.0,22.8141,22.83,22.7187,22.7982,351800.0
2010-06-29 13:30:00,28.67,28.67,28.57,28.64,212200.0,22.7902,22.7902,22.7107,22.7664,212200.0
2010-06-29 13:40:00,28.64,28.76,28.63,28.76,202400.0,22.7664,22.8618,22.7584,22.8618,202400.0
2010-06-29 13:50:00,28.76,28.85,28.75,28.85,289800.0,22.8618,22.9333,22.8538,22.9333,289800.0
2010-06-29 14:00:00,28.84,28.88,28.82,28.86,255500.0,22.9253,22.9571,22.9094,22.9412,255500.0
2010-06-29 14:10:00,28.86,28.9,28.85,28.86,198300.0,22.9412,22.973,22.9333,22.9412,198300.0
2010-06-29 14:20:00,28.85,28.86,28.8,28.81,162800.0,22.9333,22.9412,22.8935,22.9015,162800.0
2010-06-29 14:30:00,28.8,28.82,28.78,28.8,365200.0,22.8935,22.9094,22.8777,22.8935,365200.0
2010-06-29 14:40:00,28.79,28.82,28.71,28.72,246200.0,22.8856,22.9094,22.822,22.83,246200.0
2010-06-29 14:50:00,28.71,28.77,28.64,28.64,337100.0,22.822,22.8697,22.7664,22.7664,337100.0
2010-06-29 15:00:00,28.64,28.72,28.64,28.67,298000.0,22.7664,22.83,22.7664,22.7902,298000.0
2010-06-29 15:10:00,28.68,28.7,28.64,28.65,375700.0,22.7982,22.8141,22.7664,22.7743,375700.0
2010-06-29 15:20:00,28.65,28.66,28.59,28.62,648300.0,22.7743,22.7823,22.7266,22.7505,648300.0
2010-06-29 15:30:00,28.62,28.63,28.57,28.58,685400.0,22.7505,22.7584,22.7107,22.7187,685400.0
2010-06-29 15:40:00,28.57,28.58,28.5,28.51,1042700.0,22.7107,22.7187,22.6551,22.663,1042700.0
2010-06-29 15:50:00,28.51,28.68,28.5,28.65,1454400.0,22.663,22.7982,22.6551,22.7743,1454400.0
2010-06-30 09:30:00,28.51,28.63,28.32,28.33,252400.0,22.663,22.7584,22.512,22.5199,252400.0
2010-06-30 09:40:00,28.33,28.54,28.33,28.44,252200.0,22.5199,22.6869,22.5199,22.6074,252200.0
2010-06-30 09:50:00,28.44,28.51,28.44,28.48,263500.0,22.6074,22.663,22.6074,22.6392,263500.0
2010-06-30 10:00:00,28.49,28.52,28.47,28.5,553100.0,22.6471,22.671,22.6312,22.6551,553100.0
2010-06-30 10:10:00,28.51,28.63,28.45,28.56,1088100.0,22.663,22.7584,22.6153,22.7028,1088100.0
2010-06-30 10:20:00,28.55,28.64,28.54,28.57,409500.0,22.6948,22.7664,22.6869,22.7107,409500.0
2010-06-30 10:30:00,28.57,28.69,28.56,28.68,238900.0,22.7107,22.8061,22.7028,22.7982,238900.0
2010-06-30 10:40:00,28.69,28.75,28.69,28.74,250700.0,22.8061,22.8538,22.8061,22.8459,250700.0
2010-06-30 10:50:00,28.74,28.76,28.67,28.7,255000.0,22.8459,22.8618,22.7902,22.8141,255000.0
2010-06-30 11:00:00,28.69,28.69,28.54,28.56,422300.0,22.8061,22.8061,22.6869,22.7028,422300.0
2010-06-30 11:10:00,28.56,28.56,28.48,28.5,422900.0,22.7028,22.7028,22.6392,22.6551,422900.0
2010-06-30 11:20:00,28.5,28.51,28.47,28.48,199800.0,22.6551,22.663,22.6312,22.6392,199800.0
2010-06-30 11:30:00,28.48,28.52,28.48,28.51,252100.0,22.6392,22.671,22.6392,22.663,252100.0
2010-06-30 11:40:00,28.5,28.58,28.49,28.57,195600.0,22.6551,22.7187,22.6471,22.7107,195600.0
2010-06-30 11:50:00,28.58,28.62,28.58,28.6,86200.0,22.7187,22.7505,22.7187,22.7346,86200.0
2010-06-30 12:00:00,28.59,28.61,28.57,28.57,100700.0,22.7266,22.7425,22.7107,22.7107,100700.0
2010-06-30 12:10:00,28.58,28.58,28.54,28.55,142600.0,22.7187,22.7187,22.6869,22.6948,142600.0
2010-06-30 12:20:00,28.55,28.55,28.47,28.47,96100.0,22.6948,22.6948,22.6312,22.6312,96100.0
2010-06-30 12:30:00,28.47,28.51,28.44,28.49,59600.0,22.6312,22.663,22.6074,22.6471,59600.0
2010-06-30 12:40:00,28.49,28.51,28.36,28.37,124600.0,22.6471,22.663,22.5438,22.5517,124600.0
2010-06-30 12:50:00,28.38,28.45,28.37,28.45,96800.0,22.5597,22.6153,22.5517,22.6153,96800.0
2010-06-30 13:00:00,28.45,28.49,28.44,28.49,183800.0,22.6153,22.6471,22.6074,22.6471,183800.0
2010-06-30 13:10:00,28.5,28.53,28.49,28.53,115300.0,22.6551,22.6789,22.6471,22.6789,115300.0
2010-06-30 13:20:00,28.53,28.58,28.52,28.57,145800.0,22.6789,22.7187,22.671,22.7107,145800.0
2010-06-30 13:30:00,28.58,28.61,28.53,28.57,176600.0,22.7187,22.7425,22.6789,22.7107,176600.0
2010-06-30 13:40:00,28.56,28.64,28.56,28.61,79700.0,22.7028,22.7664,22.7028,22.7425,79700.0
2010-06-30 13:50:00,28.61,28.67,28.6,28.66,111700.0,22.7425,22.7902,22.7346,22.7823,111700.0
2010-06-30 14:00:00,28.66,28.69,28.62,28.65,254100.0,22.7823,22.8061,22.7505,22.7743,254100.0
2010-06-30 14:10:00,28.65,28.67,28.59,28.59,110700.0,22.7743,22.7902,22.7266,22.7266,110700.0
2010-06-30 14:20:00,28.59,28.6,28.5,28.54,177400.0,22.7266,22.7346,22.6551,22.6869,177400.0
2010-06-30 14:30:00,28.54,28.57,28.51,28.54,103100.0,22.6869,22.7107,22.663,22.6869,103100.0
2010-06-30 14:40:00,28.53,28.57,28.5,28.57,106200.0,22.6789,22.7107,22.6551,22.7107,106200.0
2010-06-30 14:50:00,28.57,28.6,28.54,28.59,140600.0,22.7107,22.7346,22.6869,22.7266,140600.0
2010-06-30 15:00:00,28.58,28.63,28.56,28.63,111100.0,22.7187,22.7584,22.7028,22.7584,111100.0
2010-06-30 15:10:00,28.63,28.63,28.56,28.58,163700.0,22.7584,22.7584,22.7028,22.7187,163700.0
2010-06-30 15:20:00,28.58,28.62,28.53,28.55,201100.0,22.7187,22.7505,22.6789,22.6948,201100.0
2010-06-30 15:30:00,28.54,28.55,28.45,28.46,365300.0,22.6869,22.6948,22.6153,22.6233,365300.0
2010-06-30 15:40:00,28.46,28.5,28.31,28.45,787000.0,22.6233,22.6551,22.504,22.6153,787000.0
2010-06-30 15:50:00,28.44,28.47,28.37,28.38,1029200.0,22.6074,22.6312,22.5517,22.5597,1029200.0
2010-07-01 09:30:00,28.31,28.31,27.92,28.02,414400.0,22.504,22.504,22.194,22.2735,414400.0
2010-07-01 09:40:00,28.03,28.05,27.82,27.85,339400.0,22.2815,22.2974,22.1145,22.1384,339400.0
2010-07-01 09:50:00,27.84,27.96,27.78,27.8,304500.0,22.1304,22.2258,22.0827,22.0986,304500.0
2010-07-01 10:00:00,27.8,27.8,27.56,27.6,559000.0,22.0986,22.0986,21.9079,21.9397,559000.0
2010-07-01 10:10:00,27.6,27.72,27.55,27.63,339500.0,21.9397,22.035,21.8999,21.9635,339500.0
2010-07-01 10:20:00,27.62,27.74,27.62,27.72,251600.0,21.9555,22.0509,21.9555,22.035,251600.0
2010-07-01 10:30:00,27.72,27.74,27.55,27.55,420100.0,22.035,22.0509,21.8999,21.8999,420100.0
2010-07-01 10:40:00,27.56,27.56,27.4,27.48,625400.0,21.9079,21.9079,21.7807,21.8443,625400.0
2010-07-01 10:50:00,27.48,27.5,27.33,27.35,488200.0,21.8443,21.8602,21.725,21.7409,488200.0
2010-07-01 11:00:00,27.34,27.36,27.14,27.17,904200.0,21.733,21.7489,21.574,21.5978,904200.0
2010-07-01 11:10:00,27.18,27.32,27.16,27.31,316400.0,21.6058,21.7171,21.5899,21.7091,316400.0
2010-07-01 11:20:00,27.32,27.32,27.2,27.27,289700.0,21.7171,21.7171,21.6217,21.6773,289700.0
2010-07-01 11:30:00,27.27,27.27,27.19,27.25,293100.0,21.6773,21.6773,21.6137,21.6614,293100.0
2010-07-01 11:40:00,27.25,27.3,27.19,27.2,418100.0,21.6614,21.7012,21.6137,21.6217,418100.0
2010-07-01 11:50:00,27.2,27.25,27.13,27.19,218800.0,21.6217,21.6614,21.566,21.6137,218800.0
2010-07-01 12:00:00,27.19,27.19,27.15,27.19,147200.0,21.6137,21.6137,21.5819,21.6137,147200.0
2010-07-01 12:10:00,27.18,27.25,27.16,27.23,180800.0,21.6058,21.6614,21.5899,21.6455,180800.0
2010-07-01 12:20:00,27.23,27.23,27.17,27.18,252600.0,21.6455,21.6455,21.5978,21.6058,252600.0
2010-07-01 12:30:00,27.17,27.3,27.16,27.3,290300.0,21.5978,21.7012,21.5899,21.7012,290300.0
2010-07-01 12:40:00,27.29,27.41,27.28,27.4,567600.0,21.6932,21.7886,21.6853,21.7807,567600.0
2010-07-01 12:50:00,27.41,27.48,27.37,27.4,532800.0,21.7886,21.8443,21.7568,21.7807,532800.0
2010-07-01 13:00:00,27.41,27.5,27.37,27.5,301300.0,21.7886,21.8602,21.7568,21.8602,301300.0
2010-07-01 13:10:00,27.5,27.5,27.4,27.49,264900.0,21.8602,21.8602,21.7807,21.8522,264900.0
2010-07-01 13:20:00,27.48,27.58,27.48,27.55,265800.0,21.8443,21.9238,21.8443,21.8999,265800.0
2010-07-01 13:30:00,27.54,27.71,27.54,27.7,332100.0,21.892,22.0271,21.892,22.0191,332100.0
2010-07-01 13:40:00,27.71,27.74,27.68,27.7,502500.0,22.0271,22.0509,22.0032,22.0191,502500.0
2010-07-01 13:50:00,27.71,27.81,27.7,27.8,383400.0,22.0271,22.1066,22.0191,22.0986,383400.0
2010-07-01 14:00:00,27.81,27.9,27.8,27.86,412300.0,22.1066,22.1781,22.0986,22.1463,412300.0
2010-07-01 14:10:00,27.87,27.97,27.86,27.9,250500.0,22.1543,22.2338,22.1463,22.1781,250500.0
2010-07-01 14:20:00,27.91,27.98,27.88,27.91,336900.0,22.1861,22.2417,22.1622,22.1861,336900.0
2010-07-01 14:30:00,27.91,27.92,27.87,27.89,207900.0,22.1861,22.194,22.1543,22.1702,207900.0
2010-07-01 14:40:00,27.89,27.89,27.75,27.76,251800.0,22.1702,22.1702,22.0589,22.0668,251800.0
2010-07-01 14:50:00,27.77,27.8,27.74,27.79,340700.0,22.0748,22.0986,22.0509,22.0907,340700.0
2010-07-01 15:00:00,27.78,27.88,27.78,27.85,323500.0,22.0827,22.1622,22.0827,22.1384,323500.0
2010-07-01 15:10:00,27.85,27.86,27.75,27.76,225700.0,22.1384,22.1463,22.0589,22.0668,225700.0
2010-07-01 15:20:00,27.76,27.84,27.72,27.81,363600.0,22.0668,22.1304,22.035,22.1066,363600.0
2010-07-01 15:30:00,27.81,27.92,27.78,27.89,344400.0,22.1066,22.194,22.0827,22.1702,344400.0
2010-07-01 15:40:00,27.88,27.92,27.85,27.85,417900.0,22.1622,22.194,22.1384,22.1384,417900.0
2010-07-01 15:50:00,27.86,27.92,27.8,27.86,876200.0,22.1463,22.194,22.0986,22.1463,876200.0
2010-07-02 09:30:00,27.89,28.08,27.79,28.0,399200.0,22.1702,22.3212,22.0907,22.2576,399200.0
2010-07-02 09:40:00,28.0,28.09,27.92,28.05,299500.0,22.2576,22.3292,22.194,22.2974,299500.0
2010-07-02 09:50:00,28.04,28.24,28.02,28.24,348100.0,22.2894,22.4484,22.2735,22.4484,348100.0
2010-07-02 10:00:00,28.23,28.24,28.12,28.14,426100.0,22.4404,22.4484,22.353,22.3689,426100.0
2010-07-02 10:10:00,28.14,28.28,28.13,28.25,233900.0,22.3689,22.4802,22.361,22.4563,233900.0
2010-07-02 10:20:00,28.25,28.31,28.22,28.22,169300.0,22.4563,22.504,22.4325,22.4325,169300.0
2010-07-02 10:30:00,28.22,28.29,28.2,28.21,181100.0,22.4325,22.4881,22.4166,22.4245,181100.0
2010-07-02 10:40:00,28.21,28.31,28.21,28.3,154500.0,22.4245,22.504,22.4245,22.4961,154500.0
2010-07-02 10:50:00,28.29,28.31,28.25,28.3,145700.0,22.4881,22.504,22.4563,22.4961,145700.0
2010-07-02 11:00:00,28.29,28.38,28.27,28.37,165500.0,22.4881,22.5597,22.4722,22.5517,165500.0
2010-07-02 11:10:00,28.38,28.41,28.32,28.32,170900.0,22.5597,22.5835,22.512,22.512,170900.0
2010-07-02 11:20:00,28.33,28.37,28.3,28.31,259100.0,22.5199,22.5517,22.4961,22.504,259100.0
2010-07-02 11:30:00,28.3,28.32,28.26,28.26,340100.0,22.4961,22.512,22.4643,22.4643,340100.0
2010-07-02 11:40:00,28.25,28.26,28.2,28.26,182500.0,22.4563,22.4643,22.4166,22.4643,182500.0
2010-07-02 11:50:00,28.26,28.27,28.23,28.24,155200.0,22.4643,22.4722,22.4404,22.4484,155200.0
2010-07-02 12:00:00,28.24,28.29,28.24,28.29,145000.0,22.4484,22.4881,22.4484,22.4881,145000.0
2010-07-02 12:10:00,28.29,28.3,28.26,28.27,222200.0,22.4881,22.4961,22.4643,22.4722,222200.0
2010-07-02 12:20:00,28.27,28.29,28.21,28.21,333400.0,22.4722,22.4881,22.4245,22.4245,333400.0
2010-07-02 12:30:00,28.2,28.22,28.14,28.16,126200.0,22.4166,22.4325,22.3689,22.3848,126200.0
2010-07-02 12:40:00,28.17,28.19,28.13,28.13,174700.0,22.3928,22.4087,22.361,22.361,174700.0
2010-07-02 12:50:00,28.14,28.17,28.1,28.1,113600.0,22.3689,22.3928,22.3371,22.3371,113600.0
2010-07-02 13:00:00,28.11,28.16,28.04,28.15,266000.0,22.3451,22.3848,22.2894,22.3769,266000.0
2010-07-02 13:10:00,28.14,28.15,28.1,28.15,107600.0,22.3689,22.3769,22.3371,22.3769,107600.0
2010-07-02 13:20:00,28.16,28.16,28.08,28.09,182300.0,22.3848,22.3848,22.3212,22.3292,182300.0
2010-07-02 13:30:00,28.09,28.14,28.08,28.09,148700.0,22.3292,22.3689,22.3212,22.3292,148700.0
2010-07-02 13:40:00,28.1,28.19,28.09,28.18,102900.0,22.3371,22.4087,22.3292,22.4007,102900.0
2010-07-02 13:50:00,28.18,28.2,28.13,28.19,93300.0,22.4007,22.4166,22.361,22.4087,93300.0
2010-07-02 14:00:00,28.19,28.23,28.17,28.21,112800.0,22.4087,22.4404,22.3928,22.4245,112800.0
2010-07-02 14:10:00,28.2,28.2,28.17,28.2,189400.0,22.4166,22.4166,22.3928,22.4166,189400.0
2010-07-02 14:20:00,28.2,28.22,28.19,28.21,90100.0,22.4166,22.4325,22.4087,22.4245,90100.0
2010-07-02 14:30:00,28.22,28.24,28.19,28.23,363600.0,22.4325,22.4484,22.4087,22.4404,363600.0
2010-07-02 14:40:00,28.24,28.24,28.2,28.23,120200.0,22.4484,22.4484,22.4166,22.4404,120200.0
2010-07-02 14:50:00,28.22,28.26,28.2,28.2,232300.0,22.4325,22.4643,22.4166,22.4166,232300.0
2010-07-02 15:00:00,28.2,28.28,28.18,28.28,147500.0,22.4166,22.4802,22.4007,22.4802,147500.0
2010-07-02 15:10:00,28.28,28.28,28.24,28.26,110800.0,22.4802,22.4802,22.4484,22.4643,110800.0
2010-07-02 15:20:00,28.25,28.35,28.25,28.32,145700.0,22.4563,22.5358,22.4563,22.512,145700.0
2010-07-02 15:30:00,28.32,28.4,28.28,28.4,592700.0,22.512,22.5756,22.4802,22.5756,592700.0
2010-07-02 15:40:00,28.4,28.45,28.36,28.41,301700.0,22.5756,22.6153,22.5438,22.5835,301700.0
2010-07-02 15:50:00,28.42,28.42,28.27,28.27,749900.0,22.5915,22.5915,22.4722,22.4722,749900.0
2010-07-06 09:30:00,28.65,28.65,28.29,28.4,371300.0,22.7743,22.7743,22.4881,22.5756,371300.0
2010-07-06 09:40:00,28.4,28.54,28.36,28.42,157400.0,22.5756,22.6869,22.5438,22.5915,157400.0
2010-07-06 09:50:00,28.42,28.53,28.42,28.47,167700.0,22.5915,22.6789,22.5915,22.6312,167700.0
2010-07-06 10:00:00,28.48,28.58,28.35,28.43,398700.0,22.6392,22.7187,22.5358,22.5994,398700.0
2010-07-06 10:10:00,28.44,28.62,28.43,28.61,360000.0,22.6074,22.7505,22.5994,22.7425,360000.0
2010-07-06 10:20:00,28.61,28.78,28.6,28.77,447800.0,22.7425,22.8777,22.7346,22.8697,447800.0
2010-07-06 10:30:00,28.77,28.82,28.74,28.79,300900.0,22.8697,22.9094,22.8459,22.8856,300900.0
2010-07-06 10:40:00,28.79,28.9,28.79,28.88,345000.0,22.8856,22.973,22.8856,22.9571,345000.0
2010-07-06 10:50:00,28.87,28.9,28.84,28.85,319200.0,22.9492,22.973,22.9253,22.9333,319200.0
2010-07-06 11:00:00,28.85,28.9,28.81,28.82,319200.0,22.9333,22.973,22.9015,22.9094,319200.0
2010-07-06 11:10:00,28.81,28.88,28.8,28.82,285900.0,22.9015,22.9571,22.8935,22.9094,285900.0
2010-07-06 11:20:00,28.82,28.87,28.82,28.84,250900.0,22.9094,22.9492,22.9094,22.9253,250900.0
2010-07-06 11:30:00,28.84,28.88,28.84,28.85,193200.0,22.9253,22.9571,22.9253,22.9333,193200.0
2010-07-06 11:40:00,28.85,28.89,28.84,28.85,221100.0,22.9333,22.9651,22.9253,22.9333,221100.0
2010-07-06 11:50:00,28.85,28.9,28.85,28.88,220500.0,22.9333,22.973,22.9333,22.9571,220500.0
2010-07-06 12:00:00,28.89,28.96,28.85,28.95,255200.0,22.9651,23.0207,22.9333,23.0128,255200.0
2010-07-06 12:10:00,28.96,29.06,28.95,28.99,410800.0,23.0207,23.1002,23.0128,23.0446,410800.0
2010-07-06 12:20:00,28.99,29.0,28.89,28.9,223600.0,23.0446,23.0525,22.9651,22.973,223600.0
2010-07-06 12:30:00,28.9,28.92,28.87,28.9,148400.0,22.973,22.9889,22.9492,22.973,148400.0
2010-07-06 12:40:00,28.9,28.91,28.78,28.78,167700.0,22.973,22.981,22.8777,22.8777,167700.0
2010-07-06 12:50:00,28.79,28.82,28.75,28.77,275700.0,22.8856,22.9094,22.8538,22.8697,275700.0
2010-07-06 13:00:00,28.77,28.84,28.76,28.83,107600.0,22.8697,22.9253,22.8618,22.9174,107600.0
2010-07-06 13:10:00,28.81,28.83,28.74,28.79,344600.0,22.9015,22.9174,22.8459,22.8856,344600.0
2010-07-06 13:20:00,28.78,28.91,28.78,28.9,233000.0,22.8777,22.981,22.8777,22.973,233000.0
2010-07-06 13:30:00,28.89,28.89,28.82,28.84,191000.0,22.9651,22.9651,22.9094,22.9253,191000.0
2010-07-06 13:40:00,28.83,28.86,28.77,28.83,341500.0,22.9174,22.9412,22.8697,22.9174,341500.0
2010-07-06 13:50:00,28.83,28.9,28.74,28.75,236900.0,22.9174,22.973,22.8459,22.8538,236900.0
2010-07-06 14:00:00,28.75,28.82,28.75,28.78,346500.0,22.8538,22.9094,22.8538,22.8777,346500.0
2010-07-06 14:10:00,28.79,28.83,28.76,28.77,397400.0,22.8856,22.9174,22.8618,22.8697,397400.0
2010-07-06 14:20:00,28.76,28.94,28.76,28.94,266200.0,22.8618,23.0048,22.8618,23.0048,266200.0
2010-07-06 14:30:00,28.94,28.97,28.91,28.91,379200.0,23.0048,23.0287,22.981,22.981,379200.0
2010-07-06 14:40:00,28.91,28.91,28.83,28.84,177900.0,22.981,22.981,22.9174,22.9253,177900.0
2010-07-06 14:50:00,28.84,28.89,28.79,28.8,279800.0,22.9253,22.9651,22.8856,22.8935,279800.0
2010-07-06 15:00:00,28.79,28.81,28.69,28.74,561200.0,22.8856,22.9015,22.8061,22.8459,561200.0
2010-07-06 15:10:00,28.74,28.82,28.73,28.75,468100.0,22.8459,22.9094,22.8379,22.8538,468100.0
2010-07-06 15:20:00,28.75,28.76,28.65,28.73,417100.0,22.8538,22.8618,22.7743,22.8379,417100.0
2010-07-06 15:30:00,28.73,28.78,28.7,28.75,502200.0,22.8379,22.8777,22.8141,22.8538,502200.0
2010-07-06 15:40:00,28.75,28.9,28.75,28.8,689200.0,22.8538,22.973,22.8538,22.8935,689200.0
2010-07-06 15:50:00,28.81,28.89,28.79,28.88,703100.0,22.9015,22.9651,22.8856,22.9571,703100.0
2010-07-07 09:30:00,28.98,29.05,28.91,29.01,235600.0,23.0366,23.0923,22.981,23.0605,235600.0
2010-07-07 09:40:00,29.01,29.01,28.87,28.93,342200.0,23.0605,23.0605,22.9492,22.9969,342200.0
2010-07-07 09:50:00,28.93,28.96,28.8,28.82,380100.0,22.9969,23.0207,22.8935,22.9094,380100.0
2010-07-07 10:00:00,28.81,28.93,28.81,28.89,418800.0,22.9015,22.9969,22.9015,22.9651,418800.0
2010-07-07 10:10:00,28.89,29.01,28.89,28.94,185500.0,22.9651,23.0605,22.9651,23.0048,185500.0
2010-07-07 10:20:00,28.94,28.95,28.81,28.84,237100.0,23.0048,23.0128,22.9015,22.9253,237100.0
2010-07-07 10:30:00,28.84,29.0,28.84,28.96,163900.0,22.9253,23.0525,22.9253,23.0207,163900.0
2010-07-07 10:40:00,28.97,28.99,28.9,28.96,163300.0,23.0287,23.0446,22.973,23.0207,163300.0
2010-07-07 10:50:00,28.96,29.01,28.92,28.98,142100.0,23.0207,23.0605,22.9889,23.0366,142100.0
2010-07-07 11:00:00,28.97,29.0,28.93,28.98,162700.0,23.0287,23.0525,22.9969,23.0366,162700.0
2010-07-07 11:10:00,28.98,29.0,28.94,28.97,161500.0,23.0366,23.0525,23.0048,23.0287,161500.0
2010-07-07 11:20:00,28.95,29.02,28.95,28.99,174400.0,23.0128,23.0684,23.0128,23.0446,174400.0
2010-07-07 11:30:00,29.0,29.1,28.96,29.09,149800.0,23.0525,23.132,23.0207,23.1241,149800.0
2010-07-07 11:40:00,29.09,29.09,28.92,28.92,113700.0,23.1241,23.1241,22.9889,22.9889,113700.0
2010-07-07 11:50:00,28.92,28.94,28.84,28.9,124800.0,22.9889,23.0048,22.9253,22.973,124800.0
2010-07-07 12:00:00,28.9,28.98,28.9,28.96,157500.0,22.973,23.0366,22.973,23.0207,157500.0
2010-07-07 12:10:00,28.95,29.02,28.93,28.94,138800.0,23.0128,23.0684,22.9969,23.0048,138800.0
2010-07-07 12:20:00,28.93,28.99,28.92,28.99,109100.0,22.9969,23.0446,22.9889,23.0446,109100.0
2010-07-07 12:30:00,28.99,29.02,28.96,28.97,103700.0,23.0446,23.0684,23.0207,23.0287,103700.0
2010-07-07 12:40:00,28.97,29.0,28.93,28.98,54600.0,23.0287,23.0525,22.9969,23.0366,54600.0
2010-07-07 12:50:00,28.98,29.0,28.96,28.96,183700.0,23.0366,23.0525,23.0207,23.0207,183700.0
2010-07-07 13:00:00,28.96,29.0,28.95,28.98,87000.0,23.0207,23.0525,23.0128,23.0366,87000.0
2010-07-07 13:10:00,28.97,29.09,28.95,29.04,193000.0,23.0287,23.1241,23.0128,23.0843,193000.0
2010-07-07 13:20:00,29.03,29.04,28.99,29.0,151600.0,23.0764,23.0843,23.0446,23.0525,151600.0
2010-07-07 13:30:00,29.01,29.01,28.98,28.98,91100.0,23.0605,23.0605,23.0366,23.0366,91100.0
2010-07-07 13:40:00,28.99,29.0,28.94,28.94,160600.0,23.0446,23.0525,23.0048,23.0048,160600.0
2010-07-07 13:50:00,28.94,29.06,28.92,29.05,248200.0,23.0048,23.1002,22.9889,23.0923,248200.0
2010-07-07 14:00:00,29.04,29.12,29.03,29.1,347300.0,23.0843,23.1479,23.0764,23.132,347300.0
2010-07-07 14:10:00,29.1,29.19,29.07,29.12,261700.0,23.132,23.2036,23.1082,23.1479,261700.0
2010-07-07 14:20:00,29.11,29.14,29.09,29.13,121600.0,23.14,23.1638,23.1241,23.1559,121600.0
2010-07-07 14:30:00,29.14,29.2,29.12,29.17,232400.0,23.1638,23.2115,23.1479,23.1877,232400.0
2010-07-07 14:40:00,29.16,29.19,29.14,29.15,129600.0,23.1797,23.2036,23.1638,23.1718,129600.0
2010-07-07 14:50:00,29.15,29.2,29.14,29.18,172400.0,23.1718,23.2115,23.1638,23.1956,172400.0
2010-07-07 15:00:00,29.17,29.18,29.08,29.11,240300.0,23.1877,23.1956,23.1161,23.14,240300.0
2010-07-07 15:10:00,29.11,29.17,29.11,29.14,193400.0,23.14,23.1877,23.14,23.1638,193400.0
2010-07-07 15:20:00,29.13,29.18,29.11,29.11,248500.0,23.1559,23.1956,23.14,23.14,248500.0
2010-07-07 15:30:00,29.12,29.17,29.11,29.13,345500.0,23.1479,23.1877,23.14,23.1559,345500.0
2010-07-07 15:40:00,29.13,29.19,29.12,29.18,476700.0,23.1559,23.2036,23.1479,23.1956,476700.0
2010-07-07 15:50:00,29.19,29.25,29.18,29.2,672000.0,23.2036,23.2513,23.1956,23.2115,672000.0
2010-07-08 09:30:00,29.32,29.89,29.25,29.82,317600.0,23.3069,23.76,23.2513,23.7044,317600.0
2010-07-08 09:40:00,29.83,29.86,29.64,29.65,404000.0,23.7123,23.7362,23.5613,23.5692,404000.0
2010-07-08 09:50:00,29.64,29.68,29.48,29.6,347900.0,23.5613,23.5931,23.4341,23.5295,347900.0
2010-07-08 10:00:00,29.61,29.68,29.59,29.59,244800.0,23.5374,23.5931,23.5215,23.5215,244800.0
2010-07-08 10:10:00,29.6,29.73,29.56,29.65,270900.0,23.5295,23.6328,23.4977,23.5692,270900.0
2010-07-08 10:20:00,29.66,29.69,29.63,29.66,260500.0,23.5772,23.601,23.5533,23.5772,260500.0
2010-07-08 10:30:00,29.65,29.68,29.63,29.65,300400.0,23.5692,23.5931,23.5533,23.5692,300400.0
2010-07-08 10:40:00,29.66,29.66,29.58,29.65,271000.0,23.5772,23.5772,23.5136,23.5692,271000.0
2010-07-08 10:50:00,29.66,29.7,29.6,29.68,334300.0,23.5772,23.609,23.5295,23.5931,334300.0
2010-07-08 11:00:00,29.68,29.69,29.64,29.65,178400.0,23.5931,23.601,23.5613,23.5692,178400.0
2010-07-08 11:10:00,29.65,29.72,29.62,29.69,191300.0,23.5692,23.6249,23.5454,23.601,191300.0
2010-07-08 11:20:00,29.68,29.73,29.67,29.7,151100.0,23.5931,23.6328,23.5851,23.609,151100.0
2010-07-08 11:30:00,29.7,29.73,29.65,29.65,144700.0,23.609,23.6328,23.5692,23.5692,144700.0
2010-07-08 11:40:00,29.66,29.71,29.63,29.7,183700.0,23.5772,23.6169,23.5533,23.609,183700.0
2010-07-08 11:50:00,29.69,29.71,29.66,29.69,195000.0,23.601,23.6169,23.5772,23.601,195000.0
2010-07-08 12:00:00,29.68,29.69,29.64,29.67,311300.0,23.5931,23.601,23.5613,23.5851,311300.0
2010-07-08 12:10:00,29.67,29.73,29.63,29.7,256000.0,23.5851,23.6328,23.5533,23.609,256000.0
2010-07-08 12:20:00,29.7,29.76,29.69,29.71,324800.0,23.609,23.6567,23.601,23.6169,324800.0
2010-07-08 12:30:00,29.71,29.71,29.64,29.66,107500.0,23.6169,23.6169,23.5613,23.5772,107500.0
2010-07-08 12:40:00,29.66,29.68,29.58,29.64,216700.0,23.5772,23.5931,23.5136,23.5613,216700.0
2010-07-08 12:50:00,29.65,29.66,29.62,29.66,74800.0,23.5692,23.5772,23.5454,23.5772,74800.0
2010-07-08 13:00:00,29.66,29.67,29.63,29.67,85500.0,23.5772,23.5851,23.5533,23.5851,85500.0
2010-07-08 13:10:00,29.68,29.69,29.63,29.68,77000.0,23.5931,23.601,23.5533,23.5931,77000.0
2010-07-08 13:20:00,29.67,29.69,29.6,29.6,84900.0,23.5851,23.601,23.5295,23.5295,84900.0
2010-07-08 13:30:00,29.6,29.61,29.56,29.57,125800.0,23.5295,23.5374,23.4977,23.5056,125800.0
2010-07-08 13:40:00,29.56,29.61,29.55,29.59,140600.0,23.4977,23.5374,23.4897,23.5215,140600.0
2010-07-08 13:50:00,29.6,29.6,29.53,29.56,147200.0,23.5295,23.5295,23.4738,23.4977,147200.0
2010-07-08 14:00:00,29.55,29.6,29.55,29.57,202800.0,23.4897,23.5295,23.4897,23.5056,202800.0
2010-07-08 14:10:00,29.56,29.57,29.41,29.42,198500.0,23.4977,23.5056,23.3784,23.3864,198500.0
2010-07-08 14:20:00,29.42,29.47,29.39,29.45,104500.0,23.3864,23.4261,23.3625,23.4102,104500.0
2010-07-08 14:30:00,29.46,29.51,29.45,29.5,124200.0,23.4182,23.4579,23.4102,23.45,124200.0
2010-07-08 14:40:00,29.5,29.59,29.5,29.59,96300.0,23.45,23.5215,23.45,23.5215,96300.0
2010-07-08 14:50:00,29.58,29.66,29.56,29.65,170100.0,23.5136,23.5772,23.4977,23.5692,170100.0
2010-07-08 15:00:00,29.65,29.66,29.58,29.61,331000.0,23.5692,23.5772,23.5136,23.5374,331000.0
2010-07-08 15:10:00,29.61,29.67,29.6,29.66,154100.0,23.5374,23.5851,23.5295,23.5772,154100.0
2010-07-08 15:20:00,29.67,29.69,29.63,29.68,299800.0,23.5851,23.601,23.5533,23.5931,299800.0
2010-07-08 15:30:00,29.68,29.72,29.66,29.71,268200.0,23.5931,23.6249,23.5772,23.6169,268200.0
2010-07-08 15:40:00,29.7,29.78,29.64,29.67,440100.0,23.609,23.6726,23.5613,23.5851,440100.0
2010-07-08 15:50:00,29.68,29.71,29.62,29.69,531400.0,23.5931,23.6169,23.5454,23.601,531400.0
2010-07-09 09:30:00,29.75,29.75,29.52,29.56,175500.0,23.6487,23.6487,23.4659,23.4977,175500.0
2010-07-09 09:40:00,29.55,29.65,29.54,29.61,132700.0,23.4897,23.5692,23.4818,23.5374,132700.0
2010-07-09 09:50:00,29.62,29.7,29.57,29.66,105600.0,23.5454,23.609,23.5056,23.5772,105600.0
2010-07-09 10:00:00,29.66,29.68,29.6,29.65,158400.0,23.5772,23.5931,23.5295,23.5692,158400.0
2010-07-09 10:10:00,29.65,29.68,29.63,29.64,127000.0,23.5692,23.5931,23.5533,23.5613,127000.0
2010-07-09 10:20:00,29.65,29.66,29.6,29.61,192800.0,23.5692,23.5772,23.5295,23.5374,192800.0
2010-07-09 10:30:00,29.61,29.74,29.59,29.73,309400.0,23.5374,23.6408,23.5215,23.6328,309400.0
2010-07-09 10:40:00,29.72,29.74,29.67,29.72,211100.0,23.6249,23.6408,23.5851,23.6249,211100.0
2010-07-09 10:50:00,29.73,29.76,29.69,29.74,226800.0,23.6328,23.6567,23.601,23.6408,226800.0
2010-07-09 11:00:00,29.74,29.89,29.73,29.87,299600.0,23.6408,23.76,23.6328,23.7441,299600.0
2010-07-09 11:10:00,29.86,29.9,29.81,29.82,467000.0,23.7362,23.768,23.6964,23.7044,467000.0
2010-07-09 11:20:00,29.83,29.88,29.82,29.88,136500.0,23.7123,23.7521,23.7044,23.7521,136500.0
2010-07-09 11:30:00,29.88,29.92,29.85,29.9,78300.0,23.7521,23.7839,23.7282,23.768,78300.0
2010-07-09 11:40:00,29.9,29.91,29.83,29.86,188500.0,23.768,23.7759,23.7123,23.7362,188500.0
2010-07-09 11:50:00,29.85,29.91,29.84,29.88,114500.0,23.7282,23.7759,23.7203,23.7521,114500.0
2010-07-09 12:00:00,29.88,29.92,29.85,29.92,260200.0,23.7521,23.7839,23.7282,23.7839,260200.0
2010-07-09 12:10:00,29.91,29.93,29.85,29.92,335600.0,23.7759,23.7918,23.7282,23.7839,335600.0
2010-07-09 12:20:00,29.92,29.96,29.9,29.94,246900.0,23.7839,23.8157,23.768,23.7998,246900.0
2010-07-09 12:30:00,29.94,29.94,29.88,29.91,81300.0,23.7998,23.7998,23.7521,23.7759,81300.0
2010-07-09 12:40:00,29.91,29.97,29.91,29.97,255900.0,23.7759,23.8236,23.7759,23.8236,255900.0
2010-07-09 12:50:00,29.97,30.0,29.95,30.0,54600.0,23.8236,23.8474,23.8077,23.8474,54600.0
2010-07-09 13:00:00,30.0,30.04,29.99,30.02,83600.0,23.8474,23.8792,23.8395,23.8633,83600.0
2010-07-09 13:10:00,30.02,30.07,29.99,30.04,167400.0,23.8633,23.9031,23.8395,23.8792,167400.0
2010-07-09 13:20:00,30.03,30.12,30.03,30.11,123100.0,23.8713,23.9428,23.8713,23.9349,123100.0
2010-07-09 13:30:00,30.11,30.13,30.06,30.12,161600.0,23.9349,23.9508,23.8951,23.9428,161600.0
2010-07-09 13:40:00,30.11,30.12,29.97,30.02,142600.0,23.9349,23.9428,23.8236,23.8633,142600.0
2010-07-09 13:50:00,30.01,30.02,29.99,30.0,93200.0,23.8554,23.8633,23.8395,23.8474,93200.0
2010-07-09 14:00:00,30.0,30.01,29.98,29.98,225300.0,23.8474,23.8554,23.8315,23.8315,225300.0
2010-07-09 14:10:00,29.98,29.98,29.95,29.97,40700.0,23.8315,23.8315,23.8077,23.8236,40700.0
2010-07-09 14:20:00,29.96,29.98,29.91,29.92,67000.0,23.8157,23.8315,23.7759,23.7839,67000.0
2010-07-09 14:30:00,29.91,29.95,29.91,29.94,50800.0,23.7759,23.8077,23.7759,23.7998,50800.0
2010-07-09 14:40:00,29.94,29.97,29.93,29.94,48000.0,23.7998,23.8236,23.7918,23.7998,48000.0
2010-07-09 14:50:00,29.95,29.97,29.93,29.95,162100.0,23.8077,23.8236,23.7918,23.8077,162100.0
2010-07-09 15:00:00,29.95,29.97,29.92,29.93,65900.0,23.8077,23.8236,23.7839,23.7918,65900.0
2010-07-09 15:10:00,29.92,30.0,29.92,30.0,67100.0,23.7839,23.8474,23.7839,23.8474,67100.0
2010-07-09 15:20:00,30.0,30.02,29.92,29.92,127900.0,23.8474,23.8633,23.7839,23.7839,127900.0
2010-07-09 15:30:00,29.92,29.97,29.92,29.95,149700.0,23.7839,23.8236,23.7839,23.8077,149700.0
2010-07-09 15:40:00,29.95,29.98,29.95,29.96,205700.0,23.8077,23.8315,23.8077,23.8157,205700.0
2010-07-09 15:50:00,29.96,29.99,29.95,29.98,356100.0,23.8157,23.8395,23.8077,23.8315,356100.0
2010-07-12 09:30:00,29.91,29.95,29.61,29.66,693500.0,23.7759,23.8077,23.5374,23.5772,693500.0
2010-07-12 09:40:00,29.67,29.75,29.61,29.75,287700.0,23.5851,23.6487,23.5374,23.6487,287700.0
2010-07-12 09:50:00,29.74,29.75,29.61,29.67,302800.0,23.6408,23.6487,23.5374,23.5851,302800.0
2010-07-12 10:00:00,29.67,29.91,29.65,29.87,424500.0,23.5851,23.7759,23.5692,23.7441,424500.0
2010-07-12 10:10:00,29.87,30.06,29.84,30.02,209300.0,23.7441,23.8951,23.7203,23.8633,209300.0
2010-07-12 10:20:00,30.04,30.05,29.92,30.0,192800.0,23.8792,23.8872,23.7839,23.8474,192800.0
2010-07-12 10:30:00,29.99,30.07,29.98,30.0,272600.0,23.8395,23.9031,23.8315,23.8474,272600.0
2010-07-12 10:40:00,29.99,30.02,29.91,29.92,145400.0,23.8395,23.8633,23.7759,23.7839,145400.0
2010-07-12 10:50:00,29.91,29.91,29.8,29.83,243000.0,23.7759,23.7759,23.6885,23.7123,243000.0
2010-07-12 11:00:00,29.83,30.02,29.69,29.72,206900.0,23.7123,23.8633,23.601,23.6249,206900.0
2010-07-12 11:10:00,29.71,29.82,29.69,29.82,69400.0,23.6169,23.7044,23.601,23.7044,69400.0
2010-07-12 11:20:00,29.83,29.86,29.79,29.85,94400.0,23.7123,23.7362,23.6805,23.7282,94400.0
2010-07-12 11:30:00,29.86,29.92,29.85,29.9,74900.0,23.7362,23.7839,23.7282,23.768,74900.0
2010-07-12 11:40:00,29.9,29.96,29.9,29.94,62300.0,23.768,23.8157,23.768,23.7998,62300.0
2010-07-12 11:50:00,29.94,29.94,29.87,29.88,83300.0,23.7998,23.7998,23.7441,23.7521,83300.0
2010-07-12 12:00:00,29.88,29.92,29.87,29.9,68900.0,23.7521,23.7839,23.7441,23.768,68900.0
2010-07-12 12:10:00,29.89,29.9,29.86,29.87,54600.0,23.76,23.768,23.7362,23.7441,54600.0
2010-07-12 12:20:00,29.87,29.88,29.76,29.76,68700.0,23.7441,23.7521,23.6567,23.6567,68700.0
2010-07-12 12:30:00,29.77,29.8,29.74,29.77,128900.0,23.6646,23.6885,23.6408,23.6646,128900.0
2010-07-12 12:40:00,29.77,29.77,29.7,29.73,206100.0,23.6646,23.6646,23.609,23.6328,206100.0
2010-07-12 12:50:00,29.72,29.77,29.71,29.73,225400.0,23.6249,23.6646,23.6169,23.6328,225400.0
2010-07-12 13:00:00,29.73,29.75,29.71,29.72,132800.0,23.6328,23.6487,23.6169,23.6249,132800.0
2010-07-12 13:10:00,29.72,29.75,29.71,29.74,183300.0,23.6249,23.6487,23.6169,23.6408,183300.0
2010-07-12 13:20:00,29.73,29.74,29.71,29.73,81200.0,23.6328,23.6408,23.6169,23.6328,81200.0
2010-07-12 13:30:00,29.74,29.75,29.7,29.73,113300.0,23.6408,23.6487,23.609,23.6328,113300.0
2010-07-12 13:40:00,29.73,29.79,29.72,29.78,134100.0,23.6328,23.6805,23.6249,23.6726,134100.0
2010-07-12 13:50:00,29.79,29.81,29.74,29.79,197600.0,23.6805,23.6964,23.6408,23.6805,197600.0
2010-07-12 14:00:00,29.78,29.8,29.74,29.76,267700.0,23.6726,23.6885,23.6408,23.6567,267700.0
2010-07-12 14:10:00,29.76,29.78,29.74,29.76,229600.0,23.6567,23.6726,23.6408,23.6567,229600.0
2010-07-12 14:20:00,29.77,29.85,29.76,29.85,234400.0,23.6646,23.7282,23.6567,23.7282,234400.0
2010-07-12 14:30:00,29.85,29.85,29.79,29.83,188300.0,23.7282,23.7282,23.6805,23.7123,188300.0
2010-07-12 14:40:00,29.82,29.88,29.82,29.85,139700.0,23.7044,23.7521,23.7044,23.7282,139700.0
2010-07-12 14:50:00,29.86,29.86,29.78,29.83,192000.0,23.7362,23.7362,23.6726,23.7123,192000.0
2010-07-12 15:00:00,29.83,29.86,29.79,29.81,231100.0,23.7123,23.7362,23.6805,23.6964,231100.0
2010-07-12 15:10:00,29.81,29.86,29.8,29.82,146600.0,23.6964,23.7362,23.6885,23.7044,146600.0
2010-07-12 15:20:00,29.83,29.86,29.8,29.85,239800.0,23.7123,23.7362,23.6885,23.7282,239800.0
2010-07-12 15:30:00,29.85,29.89,29.83,29.88,155300.0,23.7282,23.76,23.7123,23.7521,155300.0
2010-07-12 15:40:00,29.88,29.95,29.87,29.95,489000.0,23.7521,23.8077,23.7441,23.8077,489000.0
2010-07-12 15:50:00,29.95,30.06,29.92,30.06,1116500.0,23.8077,23.8951,23.7839,23.8951,1116500.0
2010-07-13 09:30:00,30.24,30.24,29.89,29.89,260900.0,24.0382,24.0382,23.76,23.76,260900.0
2010-07-13 09:40:00,29.9,30.03,29.8,30.01,251100.0,23.768,23.8713,23.6885,23.8554,251100.0
2010-07-13 09:50:00,30.02,30.11,29.98,30.11,97000.0,23.8633,23.9349,23.8315,23.9349,97000.0
2010-07-13 10:00:00,30.1,30.14,30.04,30.11,178800.0,23.9269,23.9587,23.8792,23.9349,178800.0
2010-07-13 10:10:00,30.11,30.13,30.0,30.02,162200.0,23.9349,23.9508,23.8474,23.8633,162200.0
2010-07-13 10:20:00,30.03,30.1,30.03,30.05,114100.0,23.8713,23.9269,23.8713,23.8872,114100.0
2010-07-13 10:30:00,30.04,30.11,30.01,30.05,112200.0,23.8792,23.9349,23.8554,23.8872,112200.0
2010-07-13 10:40:00,30.06,30.06,30.0,30.0,116300.0,23.8951,23.8951,23.8474,23.8474,116300.0
2010-07-13 10:50:00,30.0,30.03,29.95,29.96,110100.0,23.8474,23.8713,23.8077,23.8157,110100.0
2010-07-13 11:00:00,29.96,29.98,29.94,29.98,86400.0,23.8157,23.8315,23.7998,23.8315,86400.0
2010-07-13 11:10:00,29.97,30.03,29.97,29.99,74900.0,23.8236,23.8713,23.8236,23.8395,74900.0
2010-07-13 11:20:00,30.0,30.05,29.98,30.04,87900.0,23.8474,23.8872,23.8315,23.8792,87900.0
2010-07-13 11:30:00,30.04,30.17,30.02,30.15,178000.0,23.8792,23.9826,23.8633,23.9667,178000.0
2010-07-13 11:40:00,30.16,30.16,30.09,30.09,100800.0,23.9746,23.9746,23.919,23.919,100800.0
2010-07-13 11:50:00,30.09,30.18,30.09,30.13,87200.0,23.919,23.9905,23.919,23.9508,87200.0
2010-07-13 12:00:00,30.12,30.23,30.11,30.22,122800.0,23.9428,24.0303,23.9349,24.0223,122800.0
2010-07-13 12:10:00,30.22,30.25,30.16,30.21,93300.0,24.0223,24.0462,23.9746,24.0144,93300.0
2010-07-13 12:20:00,30.22,30.26,30.2,30.24,100200.0,24.0223,24.0541,24.0064,24.0382,100200.0
2010-07-13 12:30:00,30.24,30.26,30.21,30.26,50700.0,24.0382,24.0541,24.0144,24.0541,50700.0
2010-07-13 12:40:00,30.25,30.25,30.22,30.22,45900.0,24.0462,24.0462,24.0223,24.0223,45900.0
2010-07-13 12:50:00,30.22,30.23,30.17,30.22,128300.0,24.0223,24.0303,23.9826,24.0223,128300.0
2010-07-13 13:00:00,30.21,30.27,30.21,30.25,96000.0,24.0144,24.0621,24.0144,24.0462,96000.0
2010-07-13 13:10:00,30.25,30.25,30.2,30.2,95800.0,24.0462,24.0462,24.0064,24.0064,95800.0
2010-07-13 13:20:00,30.2,30.21,30.16,30.18,71400.0,24.0064,24.0144,23.9746,23.9905,71400.0
2010-07-13 13:30:00,30.18,30.22,30.14,30.18,95000.0,23.9905,24.0223,23.9587,23.9905,95000.0
2010-07-13 13:40:00,30.18,30.19,30.12,30.12,125900.0,23.9905,23.9985,23.9428,23.9428,125900.0
2010-07-13 13:50:00,30.12,30.13,30.07,30.11,94400.0,23.9428,23.9508,23.9031,23.9349,94400.0
2010-07-13 14:00:00,30.11,30.18,30.1,30.16,191900.0,23.9349,23.9905,23.9269,23.9746,191900.0
2010-07-13 14:10:00,30.16,30.21,30.16,30.2,60900.0,23.9746,24.0144,23.9746,24.0064,60900.0
2010-07-13 14:20:00,30.21,30.21,30.14,30.15,89200.0,24.0144,24.0144,23.9587,23.9667,89200.0
2010-07-13 14:30:00,30.16,30.19,30.14,30.14,93400.0,23.9746,23.9985,23.9587,23.9587,93400.0
2010-07-13 14:40:00,30.15,30.17,30.12,30.17,100800.0,23.9667,23.9826,23.9428,23.9826,100800.0
2010-07-13 14:50:00,30.17,30.18,30.14,30.15,111400.0,23.9826,23.9905,23.9587,23.9667,111400.0
2010-07-13 15:00:00,30.15,30.22,30.15,30.18,262400.0,23.9667,24.0223,23.9667,23.9905,262400.0
2010-07-13 15:10:00,30.17,30.24,30.17,30.24,196600.0,23.9826,24.0382,23.9826,24.0382,196600.0
2010-07-13 15:20:00,30.24,30.24,30.15,30.17,382400.0,24.0382,24.0382,23.9667,23.9826,382400.0
2010-07-13 15:30:00,30.17,30.18,30.16,30.18,145700.0,23.9826,23.9905,23.9746,23.9905,145700.0
2010-07-13 15:40:00,30.17,30.25,30.17,30.19,317800.0,23.9826,24.0462,23.9826,23.9985,317800.0
2010-07-13 15:50:00,30.19,30.21,30.12,30.13,551200.0,23.9985,24.0144,23.9428,23.9508,551200.0
2010-07-14 09:30:00,30.0,30.11,29.86,29.9,224700.0,23.8474,23.9349,23.7362,23.768,224700.0
2010-07-14 09:40:00,29.9,30.04,29.83,29.96,124800.0,23.768,23.8792,23.7123,23.8157,124800.0
2010-07-14 09:50:00,29.96,29.98,29.78,29.78,136800.0,23.8157,23.8315,23.6726,23.6726,136800.0
2010-07-14 10:00:00,29.79,29.98,29.79,29.97,141900.0,23.6805,23.8315,23.6805,23.8236,141900.0
2010-07-14 10:10:00,29.97,29.99,29.89,29.95,52400.0,23.8236,23.8395,23.76,23.8077,52400.0
2010-07-14 10:20:00,29.95,30.01,29.92,30.0,94400.0,23.8077,23.8554,23.7839,23.8474,94400.0
2010-07-14 10:30:00,30.0,30.07,30.0,30.05,93500.0,23.8474,23.9031,23.8474,23.8872,93500.0
2010-07-14 10:40:00,30.06,30.2,30.05,30.18,134500.0,23.8951,24.0064,23.8872,23.9905,134500.0
2010-07-14 10:50:00,30.18,30.23,30.14,30.22,94400.0,23.9905,24.0303,23.9587,24.0223,94400.0
2010-07-14 11:00:00,30.22,30.3,30.21,30.24,117300.0,24.0223,24.0859,24.0144,24.0382,117300.0
2010-07-14 11:10:00,30.24,30.34,30.24,30.3,84900.0,24.0382,24.1177,24.0382,24.0859,84900.0
2010-07-14 11:20:00,30.31,30.34,30.3,30.31,65000.0,24.0939,24.1177,24.0859,24.0939,65000.0
2010-07-14 11:30:00,30.31,30.34,30.3,30.32,55800.0,24.0939,24.1177,24.0859,24.1018,55800.0
2010-07-14 11:40:00,30.32,30.38,30.31,30.37,118900.0,24.1018,24.1495,24.0939,24.1416,118900.0
2010-07-14 11:50:00,30.37,30.39,30.2,30.33,290000.0,24.1416,24.1575,24.0064,24.1098,290000.0
2010-07-14 12:00:00,30.33,30.34,30.26,30.31,48900.0,24.1098,24.1177,24.0541,24.0939,48900.0
2010-07-14 12:10:00,30.32,30.36,30.3,30.36,33400.0,24.1018,24.1336,24.0859,24.1336,33400.0
2010-07-14 12:20:00,30.36,30.36,30.3,30.32,45300.0,24.1336,24.1336,24.0859,24.1018,45300.0
2010-07-14 12:30:00,30.33,30.35,30.31,30.33,92600.0,24.1098,24.1257,24.0939,24.1098,92600.0
2010-07-14 12:40:00,30.33,30.35,30.32,30.33,76000.0,24.1098,24.1257,24.1018,24.1098,76000.0
2010-07-14 12:50:00,30.33,30.34,30.27,30.28,89000.0,24.1098,24.1177,24.0621,24.07,89000.0
2010-07-14 13:00:00,30.27,30.34,30.27,30.33,44800.0,24.0621,24.1177,24.0621,24.1098,44800.0
2010-07-14 13:10:00,30.34,30.34,30.3,30.32,47800.0,24.1177,24.1177,24.0859,24.1018,47800.0
2010-07-14 13:20:00,30.32,30.33,30.31,30.32,29400.0,24.1018,24.1098,24.0939,24.1018,29400.0
2010-07-14 13:30:00,30.33,30.35,30.32,30.33,42700.0,24.1098,24.1257,24.1018,24.1098,42700.0
2010-07-14 13:40:00,30.33,30.34,30.29,30.29,94400.0,24.1098,24.1177,24.078,24.078,94400.0
2010-07-14 13:50:00,30.29,30.3,30.24,30.24,49400.0,24.078,24.0859,24.0382,24.0382,49400.0
2010-07-14 14:00:00,30.24,30.25,30.1,30.12,146800.0,24.0382,24.0462,23.9269,23.9428,146800.0
2010-07-14 14:10:00,30.12,30.14,30.08,30.1,106900.0,23.9428,23.9587,23.911,23.9269,106900.0
2010-07-14 14:20:00,30.1,30.14,30.03,30.11,207500.0,23.9269,23.9587,23.8713,23.9349,207500.0
2010-07-14 14:30:00,30.11,30.17,30.11,30.16,113600.0,23.9349,23.9826,23.9349,23.9746,113600.0
2010-07-14 14:40:00,30.15,30.23,30.15,30.21,45800.0,23.9667,24.0303,23.9667,24.0144,45800.0
2010-07-14 14:50:00,30.21,30.22,30.16,30.18,51600.0,24.0144,24.0223,23.9746,23.9905,51600.0
2010-07-14 15:00:00,30.19,30.24,30.15,30.21,111100.0,23.9985,24.0382,23.9667,24.0144,111100.0
2010-07-14 15:10:00,30.21,30.25,30.17,30.23,83100.0,24.0144,24.0462,23.9826,24.0303,83100.0
2010-07-14 15:20:00,30.23,30.29,30.22,30.27,136800.0,24.0303,24.078,24.0223,24.0621,136800.0
2010-07-14 15:30:00,30.26,30.32,30.26,30.28,124800.0,24.0541,24.1018,24.0541,24.07,124800.0
2010-07-14 15:40:00,30.27,30.28,30.22,30.27,268500.0,24.0621,24.07,24.0223,24.0621,268500.0
2010-07-14 15:50:00,30.27,30.35,30.27,30.34,313900.0,24.0621,24.1257,24.0621,24.1177,313900.0
2010-07-15 09:30:00,30.32,30.85,30.12,30.63,354900.0,24.1018,24.5231,23.9428,24.3482,354900.0
2010-07-15 09:40:00,30.62,30.66,30.53,30.64,229100.0,24.3403,24.3721,24.2688,24.3562,229100.0
2010-07-15 09:50:00,30.64,30.67,30.53,30.64,225400.0,24.3562,24.38,24.2688,24.3562,225400.0
2010-07-15 10:00:00,30.64,30.65,30.53,30.53,299800.0,24.3562,24.3641,24.2688,24.2688,299800.0
2010-07-15 10:10:00,30.52,30.52,30.19,30.24,571300.0,24.2608,24.2608,23.9985,24.0382,571300.0
2010-07-15 10:20:00,30.24,30.4,30.16,30.36,214000.0,24.0382,24.1654,23.9746,24.1336,214000.0
2010-07-15 10:30:00,30.35,30.48,30.33,30.48,78600.0,24.1257,24.229,24.1098,24.229,78600.0
2010-07-15 10:40:00,30.48,30.53,30.39,30.53,162400.0,24.229,24.2688,24.1575,24.2688,162400.0
2010-07-15 10:50:00,30.52,30.52,30.41,30.43,129100.0,24.2608,24.2608,24.1734,24.1893,129100.0
2010-07-15 11:00:00,30.43,30.47,30.35,30.36,121500.0,24.1893,24.2211,24.1257,24.1336,121500.0
2010-07-15 11:10:00,30.37,30.46,30.35,30.44,83200.0,24.1416,24.2131,24.1257,24.1972,83200.0
2010-07-15 11:20:00,30.44,30.5,30.44,30.49,104100.0,24.1972,24.2449,24.1972,24.237,104100.0
2010-07-15 11:30:00,30.49,30.58,30.48,30.58,141700.0,24.237,24.3085,24.229,24.3085,141700.0
2010-07-15 11:40:00,30.59,30.62,30.52,30.53,246600.0,24.3164,24.3403,24.2608,24.2688,246600.0
2010-07-15 11:50:00,30.53,30.57,30.51,30.54,97200.0,24.2688,24.3005,24.2529,24.2767,97200.0
2010-07-15 12:00:00,30.55,30.57,30.5,30.5,128500.0,24.2847,24.3005,24.2449,24.2449,128500.0
2010-07-15 12:10:00,30.51,30.56,30.49,30.49,87000.0,24.2529,24.2926,24.237,24.237,87000.0
2010-07-15 12:20:00,30.48,30.5,30.45,30.48,130300.0,24.229,24.2449,24.2052,24.229,130300.0
2010-07-15 12:30:00,30.48,30.53,30.48,30.53,102000.0,24.229,24.2688,24.229,24.2688,102000.0
2010-07-15 12:40:00,30.53,30.55,30.51,30.53,147100.0,24.2688,24.2847,24.2529,24.2688,147100.0
2010-07-15 12:50:00,30.52,30.55,30.48,30.49,189500.0,24.2608,24.2847,24.229,24.237,189500.0
2010-07-15 13:00:00,30.49,30.56,30.48,30.53,104200.0,24.237,24.2926,24.229,24.2688,104200.0
2010-07-15 13:10:00,30.53,30.62,30.53,30.62,84700.0,24.2688,24.3403,24.2688,24.3403,84700.0
2010-07-15 13:20:00,30.62,30.65,30.58,30.64,221800.0,24.3403,24.3641,24.3085,24.3562,221800.0
2010-07-15 13:30:00,30.64,30.64,30.59,30.59,80500.0,24.3562,24.3562,24.3164,24.3164,80500.0
2010-07-15 13:40:00,30.59,30.65,30.55,30.65,149800.0,24.3164,24.3641,24.2847,24.3641,149800.0
2010-07-15 13:50:00,30.65,30.65,30.53,30.61,197500.0,24.3641,24.3641,24.2688,24.3323,197500.0
2010-07-15 14:00:00,30.61,30.7,30.61,30.7,160500.0,24.3323,24.4039,24.3323,24.4039,160500.0
2010-07-15 14:10:00,30.7,30.7,30.68,30.7,106700.0,24.4039,24.4039,24.388,24.4039,106700.0
2010-07-15 14:20:00,30.7,30.71,30.63,30.69,272400.0,24.4039,24.4118,24.3482,24.3959,272400.0
2010-07-15 14:30:00,30.7,30.7,30.59,30.69,222600.0,24.4039,24.4039,24.3164,24.3959,222600.0
2010-07-15 14:40:00,30.68,30.73,30.66,30.72,115800.0,24.388,24.4277,24.3721,24.4198,115800.0
2010-07-15 14:50:00,30.72,30.73,30.67,30.69,149800.0,24.4198,24.4277,24.38,24.3959,149800.0
2010-07-15 15:00:00,30.69,30.74,30.64,30.66,183200.0,24.3959,24.4357,24.3562,24.3721,183200.0
2010-07-15 15:10:00,30.66,30.67,30.6,30.65,175700.0,24.3721,24.38,24.3244,24.3641,175700.0
2010-07-15 15:20:00,30.66,30.72,30.65,30.71,400900.0,24.3721,24.4198,24.3641,24.4118,400900.0
2010-07-15 15:30:00,30.71,30.81,30.71,30.81,585700.0,24.4118,24.4913,24.4118,24.4913,585700.0
2010-07-15 15:40:00,30.81,30.86,30.76,30.85,825600.0,24.4913,24.5311,24.4516,24.5231,825600.0
2010-07-15 15:50:00,30.84,30.93,30.84,30.86,775400.0,24.5152,24.5867,24.5152,24.5311,775400.0
2010-07-16 09:30:00,30.88,31.12,30.73,30.93,1212300.0,24.547,24.7378,24.4277,24.5867,1212300.0
2010-07-16 09:40:00,30.94,30.96,30.63,30.63,203500.0,24.5947,24.6106,24.3482,24.3482,203500.0
2010-07-16 09:50:00,30.63,30.64,30.39,30.5,379600.0,24.3482,24.3562,24.1575,24.2449,379600.0
2010-07-16 10:00:00,30.5,30.53,30.35,30.35,289700.0,24.2449,24.2688,24.1257,24.1257,289700.0
2010-07-16 10:10:00,30.35,30.38,30.32,30.35,205300.0,24.1257,24.1495,24.1018,24.1257,205300.0
2010-07-16 10:20:00,30.35,30.44,30.34,30.41,207700.0,24.1257,24.1972,24.1177,24.1734,207700.0
2010-07-16 10:30:00,30.41,30.42,30.33,30.35,169400.0,24.1734,24.1813,24.1098,24.1257,169400.0
2010-07-16 10:40:00,30.35,30.56,30.35,30.53,201600.0,24.1257,24.2926,24.1257,24.2688,201600.0
2010-07-16 10:50:00,30.53,30.72,30.52,30.7,277300.0,24.2688,24.4198,24.2608,24.4039,277300.0
2010-07-16 11:00:00,30.7,30.73,30.59,30.65,245400.0,24.4039,24.4277,24.3164,24.3641,245400.0
2010-07-16 11:10:00,30.64,30.65,30.58,30.58,238600.0,24.3562,24.3641,24.3085,24.3085,238600.0
2010-07-16 11:20:00,30.58,30.59,30.48,30.51,308200.0,24.3085,24.3164,24.229,24.2529,308200.0
2010-07-16 11:30:00,30.51,30.53,30.43,30.45,230800.0,24.2529,24.2688,24.1893,24.2052,230800.0
2010-07-16 11:40:00,30.45,30.48,30.34,30.36,274400.0,24.2052,24.229,24.1177,24.1336,274400.0
2010-07-16 11:50:00,30.35,30.37,30.16,30.21,450500.0,24.1257,24.1416,23.9746,24.0144,450500.0
2010-07-16 12:00:00,30.21,30.25,30.18,30.24,113200.0,24.0144,24.0462,23.9905,24.0382,113200.0
2010-07-16 12:10:00,30.24,30.27,30.15,30.16,126900.0,24.0382,24.0621,23.9667,23.9746,126900.0
2010-07-16 12:20:00,30.17,30.29,30.15,30.29,137500.0,23.9826,24.078,23.9667,24.078,137500.0
2010-07-16 12:30:00,30.28,30.41,30.28,30.39,204000.0,24.07,24.1734,24.07,24.1575,204000.0
2010-07-16 12:40:00,30.39,30.42,30.36,30.41,58400.0,24.1575,24.1813,24.1336,24.1734,58400.0
2010-07-16 12:50:00,30.41,30.42,30.29,30.32,102500.0,24.1734,24.1813,24.078,24.1018,102500.0
2010-07-16 13:00:00,30.32,30.34,30.25,30.31,83800.0,24.1018,24.1177,24.0462,24.0939,83800.0
2010-07-16 13:10:00,30.3,30.32,30.26,30.3,54100.0,24.0859,24.1018,24.0541,24.0859,54100.0
2010-07-16 13:20:00,30.3,30.31,30.23,30.23,57200.0,24.0859,24.0939,24.0303,24.0303,57200.0
2010-07-16 13:30:00,30.24,30.3,30.22,30.29,56900.0,24.0382,24.0859,24.0223,24.078,56900.0
2010-07-16 13:40:00,30.29,30.32,30.24,30.31,91100.0,24.078,24.1018,24.0382,24.0939,91100.0
2010-07-16 13:50:00,30.3,30.3,30.23,30.27,52800.0,24.0859,24.0859,24.0303,24.0621,52800.0
2010-07-16 14:00:00,30.26,30.29,30.23,30.23,73900.0,24.0541,24.078,24.0303,24.0303,73900.0
2010-07-16 14:10:00,30.23,30.29,30.23,30.23,114500.0,24.0303,24.078,24.0303,24.0303,114500.0
2010-07-16 14:20:00,30.23,30.33,30.19,30.32,124200.0,24.0303,24.1098,23.9985,24.1018,124200.0
2010-07-16 14:30:00,30.32,30.37,30.27,30.33,179100.0,24.1018,24.1416,24.0621,24.1098,179100.0
2010-07-16 14:40:00,30.34,30.4,30.33,30.38,134400.0,24.1177,24.1654,24.1098,24.1495,134400.0
2010-07-16 14:50:00,30.37,30.4,30.33,30.36,177100.0,24.1416,24.1654,24.1098,24.1336,177100.0
2010-07-16 15:00:00,30.36,30.41,30.33,30.35,152500.0,24.1336,24.1734,24.1098,24.1257,152500.0
2010-07-16 15:10:00,30.35,30.43,30.32,30.4,276000.0,24.1257,24.1893,24.1018,24.1654,276000.0
2010-07-16 15:20:00,30.4,30.43,30.32,30.37,197200.0,24.1654,24.1893,24.1018,24.1416,197200.0
2010-07-16 15:30:00,30.36,30.44,30.36,30.44,342700.0,24.1336,24.1972,24.1336,24.1972,342700.0
2010-07-16 15:40:00,30.44,30.5,30.41,30.41,463500.0,24.1972,24.2449,24.1734,24.1734,463500.0
2010-07-16 15:50:00,30.42,30.44,30.34,30.34,620200.0,24.1813,24.1972,24.1177,24.1177,620200.0
2010-07-19 09:30:00,30.48,30.75,30.42,30.44,266500.0,24.229,24.4436,24.1813,24.1972,266500.0
2010-07-19 09:40:00,30.44,30.66,30.29,30.65,173700.0,24.1972,24.3721,24.078,24.3641,173700.0
2010-07-19 09:50:00,30.65,30.73,30.57,30.66,342400.0,24.3641,24.4277,24.3005,24.3721,342400.0
2010-07-19 10:00:00,30.66,30.71,30.53,30.54,342300.0,24.3721,24.4118,24.2688,24.2767,342300.0
2010-07-19 10:10:00,30.53,30.59,30.51,30.56,133100.0,24.2688,24.3164,24.2529,24.2926,133100.0
2010-07-19 10:20:00,30.56,30.56,30.42,30.44,209700.0,24.2926,24.2926,24.1813,24.1972,209700.0
2010-07-19 10:30:00,30.43,30.54,30.4,30.45,151200.0,24.1893,24.2767,24.1654,24.2052,151200.0
2010-07-19 10:40:00,30.45,30.53,30.44,30.48,110100.0,24.2052,24.2688,24.1972,24.229,110100.0
2010-07-19 10:50:00,30.46,30.54,30.44,30.54,67900.0,24.2131,24.2767,24.1972,24.2767,67900.0
2010-07-19 11:00:00,30.53,30.58,30.51,30.52,57000.0,24.2688,24.3085,24.2529,24.2608,57000.0
2010-07-19 11:10:00,30.52,30.63,30.51,30.59,161500.0,24.2608,24.3482,24.2529,24.3164,161500.0
2010-07-19 11:20:00,30.59,30.7,30.59,30.65,164900.0,24.3164,24.4039,24.3164,24.3641,164900.0
2010-07-19 11:30:00,30.65,30.69,30.62,30.66,143100.0,24.3641,24.3959,24.3403,24.3721,143100.0
2010-07-19 11:40:00,30.66,30.78,30.65,30.78,221300.0,24.3721,24.4675,24.3641,24.4675,221300.0
2010-07-19 11:50:00,30.77,30.86,30.76,30.85,158200.0,24.4595,24.5311,24.4516,24.5231,158200.0
2010-07-19 12:00:00,30.85,30.86,30.78,30.8,203500.0,24.5231,24.5311,24.4675,24.4834,203500.0
2010-07-19 12:10:00,30.8,30.81,30.68,30.68,219900.0,24.4834,24.4913,24.388,24.388,219900.0
2010-07-19 12:20:00,30.68,30.79,30.68,30.79,230400.0,24.388,24.4754,24.388,24.4754,230400.0
2010-07-19 12:30:00,30.78,30.81,30.75,30.8,73300.0,24.4675,24.4913,24.4436,24.4834,73300.0
2010-07-19 12:40:00,30.8,30.84,30.77,30.83,74800.0,24.4834,24.5152,24.4595,24.5072,74800.0
2010-07-19 12:50:00,30.83,30.86,30.82,30.86,112500.0,24.5072,24.5311,24.4993,24.5311,112500.0
2010-07-19 13:00:00,30.86,30.86,30.84,30.84,104200.0,24.5311,24.5311,24.5152,24.5152,104200.0
2010-07-19 13:10:00,30.84,30.85,30.81,30.84,314100.0,24.5152,24.5231,24.4913,24.5152,314100.0
2010-07-19 13:20:00,30.85,30.85,30.83,30.84,226100.0,24.5231,24.5231,24.5072,24.5152,226100.0
2010-07-19 13:30:00,30.84,30.88,30.78,30.78,87500.0,24.5152,24.547,24.4675,24.4675,87500.0
2010-07-19 13:40:00,30.78,30.8,30.72,30.75,102700.0,24.4675,24.4834,24.4198,24.4436,102700.0
2010-07-19 13:50:00,30.74,30.75,30.74,30.75,91500.0,24.4357,24.4436,24.4357,24.4436,91500.0
2010-07-19 14:00:00,30.75,30.78,30.73,30.75,173700.0,24.4436,24.4675,24.4277,24.4436,173700.0
2010-07-19 14:10:00,30.75,30.8,30.74,30.8,127000.0,24.4436,24.4834,24.4357,24.4834,127000.0
2010-07-19 14:20:00,30.8,30.83,30.75,30.76,87000.0,24.4834,24.5072,24.4436,24.4516,87000.0
2010-07-19 14:30:00,30.75,30.8,30.75,30.8,114800.0,24.4436,24.4834,24.4436,24.4834,114800.0
2010-07-19 14:40:00,30.79,30.83,30.76,30.8,183200.0,24.4754,24.5072,24.4516,24.4834,183200.0
2010-07-19 14:50:00,30.8,30.83,30.74,30.77,186200.0,24.4834,24.5072,24.4357,24.4595,186200.0
2010-07-19 15:00:00,30.77,30.86,30.72,30.83,252200.0,24.4595,24.5311,24.4198,24.5072,252200.0
2010-07-19 15:10:00,30.84,30.96,30.83,30.92,243300.0,24.5152,24.6106,24.5072,24.5788,243300.0
2010-07-19 15:20:00,30.91,30.92,30.77,30.77,210900.0,24.5708,24.5788,24.4595,24.4595,210900.0
2010-07-19 15:30:00,30.77,30.82,30.76,30.78,220600.0,24.4595,24.4993,24.4516,24.4675,220600.0
2010-07-19 15:40:00,30.77,30.87,30.77,30.84,421800.0,24.4595,24.539,24.4595,24.5152,421800.0
2010-07-19 15:50:00,30.85,30.88,30.76,30.83,783500.0,24.5231,24.547,24.4516,24.5072,783500.0
2010-07-20 09:30:00,31.35,31.49,30.24,30.77,848500.0,24.9206,25.0319,24.0382,24.4595,848500.0
2010-07-20 09:40:00,30.76,31.19,30.56,31.11,560500.0,24.4516,24.7934,24.2926,24.7298,560500.0
2010-07-20 09:50:00,31.1,31.36,31.03,31.05,593400.0,24.7219,24.9285,24.6662,24.6821,593400.0
2010-07-20 10:00:00,31.05,31.13,31.01,31.05,350800.0,24.6821,24.7457,24.6503,24.6821,350800.0
2010-07-20 10:10:00,31.05,31.26,31.04,31.1,274500.0,24.6821,24.849,24.6742,24.7219,274500.0
2010-07-20 10:20:00,31.11,31.12,30.95,30.96,627700.0,24.7298,24.7378,24.6026,24.6106,627700.0
2010-07-20 10:30:00,30.96,30.98,30.77,30.77,269600.0,24.6106,24.6265,24.4595,24.4595,269600.0
2010-07-20 10:40:00,30.77,30.83,30.67,30.77,368100.0,24.4595,24.5072,24.38,24.4595,368100.0
2010-07-20 10:50:00,30.77,30.78,30.59,30.61,169200.0,24.4595,24.4675,24.3164,24.3323,169200.0
2010-07-20 11:00:00,30.61,30.71,30.6,30.66,178500.0,24.3323,24.4118,24.3244,24.3721,178500.0
2010-07-20 11:10:00,30.66,30.94,30.65,30.94,295500.0,24.3721,24.5947,24.3641,24.5947,295500.0
2010-07-20 11:20:00,30.94,30.94,30.86,30.87,120500.0,24.5947,24.5947,24.5311,24.539,120500.0
2010-07-20 11:30:00,30.86,30.91,30.86,30.89,73700.0,24.5311,24.5708,24.5311,24.5549,73700.0
2010-07-20 11:40:00,30.89,30.89,30.77,30.79,238800.0,24.5549,24.5549,24.4595,24.4754,238800.0
2010-07-20 11:50:00,30.78,30.78,30.68,30.68,128000.0,24.4675,24.4675,24.388,24.388,128000.0
2010-07-20 12:00:00,30.69,30.73,30.62,30.73,94500.0,24.3959,24.4277,24.3403,24.4277,94500.0
2010-07-20 12:10:00,30.72,30.73,30.62,30.62,110300.0,24.4198,24.4277,24.3403,24.3403,110300.0
2010-07-20 12:20:00,30.61,30.61,30.55,30.58,72700.0,24.3323,24.3323,24.2847,24.3085,72700.0
2010-07-20 12:30:00,30.58,30.71,30.58,30.63,160300.0,24.3085,24.4118,24.3085,24.3482,160300.0
2010-07-20 12:40:00,30.63,30.73,30.62,30.7,63800.0,24.3482,24.4277,24.3403,24.4039,63800.0
2010-07-20 12:50:00,30.7,30.7,30.49,30.5,196400.0,24.4039,24.4039,24.237,24.2449,196400.0
2010-07-20 13:00:00,30.51,30.51,30.47,30.47,138800.0,24.2529,24.2529,24.2211,24.2211,138800.0
2010-07-20 13:10:00,30.48,30.48,30.45,30.47,88500.0,24.229,24.229,24.2052,24.2211,88500.0
2010-07-20 13:20:00,30.46,30.51,30.42,30.45,123400.0,24.2131,24.2529,24.1813,24.2052,123400.0
2010-07-20 13:30:00,30.45,30.62,30.45,30.62,396500.0,24.2052,24.3403,24.2052,24.3403,396500.0
2010-07-20 13:40:00,30.62,30.66,30.45,30.5,267300.0,24.3403,24.3721,24.2052,24.2449,267300.0
2010-07-20 13:50:00,30.5,30.62,30.49,30.59,230800.0,24.2449,24.3403,24.237,24.3164,230800.0
2010-07-20 14:00:00,30.6,30.6,30.49,30.49,166400.0,24.3244,24.3244,24.237,24.237,166400.0
2010-07-20 14:10:00,30.49,30.5,30.42,30.45,123000.0,24.237,24.2449,24.1813,24.2052,123000.0
2010-07-20 14:20:00,30.45,30.47,30.38,30.43,259300.0,24.2052,24.2211,24.1495,24.1893,259300.0
2010-07-20 14:30:00,30.44,30.51,30.41,30.49,234200.0,24.1972,24.2529,24.1734,24.237,234200.0
2010-07-20 14:40:00,30.49,30.49,30.43,30.49,128800.0,24.237,24.237,24.1893,24.237,128800.0
2010-07-20 14:50:00,30.48,30.49,30.31,30.32,315500.0,24.229,24.237,24.0939,24.1018,315500.0
2010-07-20 15:00:00,30.33,30.43,30.29,30.42,323200.0,24.1098,24.1893,24.078,24.1813,323200.0
2010-07-20 15:10:00,30.43,30.51,30.42,30.43,408200.0,24.1893,24.2529,24.1813,24.1893,408200.0
2010-07-20 15:20:00,30.43,30.52,30.4,30.47,433200.0,24.1893,24.2608,24.1654,24.2211,433200.0
2010-07-20 15:30:00,30.48,30.62,30.47,30.59,633400.0,24.229,24.3403,24.2211,24.3164,633400.0
2010-07-20 15:40:00,30.59,30.69,30.55,30.68,1218300.0,24.3164,24.3959,24.2847,24.388,1218300.0
2010-07-20 15:50:00,30.67,30.84,30.67,30.83,1320000.0,24.38,24.5152,24.38,24.5072,1320000.0
2010-07-21 09:30:00,30.85,31.13,30.81,30.88,389500.0,24.5231,24.7457,24.4913,24.547,389500.0
2010-07-21 09:40:00,30.87,30.97,30.74,30.97,395800.0,24.539,24.6185,24.4357,24.6185,395800.0
2010-07-21 09:50:00,30.97,31.05,30.81,30.9,405700.0,24.6185,24.6821,24.4913,24.5629,405700.0
2010-07-21 10:00:00,30.9,30.92,30.77,30.79,273000.0,24.5629,24.5788,24.4595,24.4754,273000.0
2010-07-21 10:10:00,30.8,30.91,30.79,30.91,297600.0,24.4834,24.5708,24.4754,24.5708,297600.0
2010-07-21 10:20:00,30.9,30.92,30.83,30.84,290400.0,24.5629,24.5788,24.5072,24.5152,290400.0
2010-07-21 10:30:00,30.84,30.93,30.83,30.9,204100.0,24.5152,24.5867,24.5072,24.5629,204100.0
2010-07-21 10:40:00,30.9,30.92,30.84,30.91,146000.0,24.5629,24.5788,24.5152,24.5708,146000.0
2010-07-21 10:50:00,30.91,30.93,30.86,30.89,113300.0,24.5708,24.5867,24.5311,24.5549,113300.0
2010-07-21 11:00:00,30.89,30.89,30.79,30.8,266300.0,24.5549,24.5549,24.4754,24.4834,266300.0
2010-07-21 11:10:00,30.81,30.85,30.79,30.85,136000.0,24.4913,24.5231,24.4754,24.5231,136000.0
2010-07-21 11:20:00,30.85,30.93,30.84,30.9,259900.0,24.5231,24.5867,24.5152,24.5629,259900.0
2010-07-21 11:30:00,30.89,30.9,30.82,30.86,166000.0,24.5549,24.5629,24.4993,24.5311,166000.0
2010-07-21 11:40:00,30.87,30.94,30.87,30.93,110700.0,24.539,24.5947,24.539,24.5867,110700.0
2010-07-21 11:50:00,30.93,30.98,30.92,30.97,85100.0,24.5867,24.6265,24.5788,24.6185,85100.0
2010-07-21 12:00:00,30.96,31.04,30.96,31.01,131300.0,24.6106,24.6742,24.6106,24.6503,131300.0
2010-07-21 12:10:00,31.0,31.05,30.93,30.93,247500.0,24.6424,24.6821,24.5867,24.5867,247500.0
2010-07-21 12:20:00,30.92,31.02,30.88,30.92,193500.0,24.5788,24.6583,24.547,24.5788,193500.0
2010-07-21 12:30:00,30.93,30.97,30.9,30.92,70300.0,24.5867,24.6185,24.5629,24.5788,70300.0
2010-07-21 12:40:00,30.93,31.0,30.93,30.98,77100.0,24.5867,24.6424,24.5867,24.6265,77100.0
2010-07-21 12:50:00,30.99,30.99,30.92,30.95,63000.0,24.6344,24.6344,24.5788,24.6026,63000.0
2010-07-21 13:00:00,30.96,31.02,30.95,31.01,48200.0,24.6106,24.6583,24.6026,24.6503,48200.0
2010-07-21 13:10:00,31.02,31.03,30.97,30.97,122200.0,24.6583,24.6662,24.6185,24.6185,122200.0
2010-07-21 13:20:00,30.97,31.0,30.97,30.98,54700.0,24.6185,24.6424,24.6185,24.6265,54700.0
2010-07-21 13:30:00,30.99,31.06,30.98,31.05,121400.0,24.6344,24.6901,24.6265,24.6821,121400.0
2010-07-21 13:40:00,31.05,31.11,31.04,31.08,140000.0,24.6821,24.7298,24.6742,24.706,140000.0
2010-07-21 13:50:00,31.08,31.11,31.0,31.0,189600.0,24.706,24.7298,24.6424,24.6424,189600.0
2010-07-21 14:00:00,31.0,31.03,30.91,30.91,211000.0,24.6424,24.6662,24.5708,24.5708,211000.0
2010-07-21 14:10:00,30.91,30.91,30.65,30.78,317600.0,24.5708,24.5708,24.3641,24.4675,317600.0
2010-07-21 14:20:00,30.78,30.84,30.73,30.77,221700.0,24.4675,24.5152,24.4277,24.4595,221700.0
2010-07-21 14:30:00,30.77,30.8,30.6,30.71,297500.0,24.4595,24.4834,24.3244,24.4118,297500.0
2010-07-21 14:40:00,30.71,30.72,30.65,30.66,199100.0,24.4118,24.4198,24.3641,24.3721,199100.0
2010-07-21 14:50:00,30.65,30.69,30.58,30.61,341900.0,24.3641,24.3959,24.3085,24.3323,341900.0
2010-07-21 15:00:00,30.62,30.74,30.59,30.72,391400.0,24.3403,24.4357,24.3164,24.4198,391400.0
2010-07-21 15:10:00,30.72,30.73,30.62,30.63,189300.0,24.4198,24.4277,24.3403,24.3482,189300.0
2010-07-21 15:20:00,30.63,30.68,30.59,30.66,144500.0,24.3482,24.388,24.3164,24.3721,144500.0
2010-07-21 15:30:00,30.66,30.72,30.64,30.68,218900.0,24.3721,24.4198,24.3562,24.388,218900.0
2010-07-21 15:40:00,30.68,30.77,30.66,30.72,355200.0,24.388,24.4595,24.3721,24.4198,355200.0
2010-07-21 15:50:00,30.72,30.78,30.62,30.7,610600.0,24.4198,24.4675,24.3403,24.4039,610600.0
2010-07-22 09:30:00,31.09,31.09,30.76,30.78,319900.0,24.7139,24.7139,24.4516,24.4675,319900.0
2010-07-22 09:40:00,30.77,30.93,30.65,30.91,306000.0,24.4595,24.5867,24.3641,24.5708,306000.0
2010-07-22 09:50:00,30.91,30.98,30.88,30.9,235400.0,24.5708,24.6265,24.547,24.5629,235400.0
2010-07-22 10:00:00,30.9,31.04,30.9,30.99,261400.0,24.5629,24.6742,24.5629,24.6344,261400.0
2010-07-22 10:10:00,30.99,31.02,30.97,30.99,136900.0,24.6344,24.6583,24.6185,24.6344,136900.0
2010-07-22 10:20:00,31.0,31.11,30.95,31.01,246700.0,24.6424,24.7298,24.6026,24.6503,246700.0
2010-07-22 10:30:00,31.02,31.04,30.94,30.95,179400.0,24.6583,24.6742,24.5947,24.6026,179400.0
2010-07-22 10:40:00,30.95,31.09,30.92,30.97,562600.0,24.6026,24.7139,24.5788,24.6185,562600.0
2010-07-22 10:50:00,30.97,31.11,30.97,31.02,170100.0,24.6185,24.7298,24.6185,24.6583,170100.0
2010-07-22 11:00:00,31.02,31.03,30.95,31.0,187900.0,24.6583,24.6662,24.6026,24.6424,187900.0
2010-07-22 11:10:00,31.0,31.08,30.98,31.0,215200.0,24.6424,24.706,24.6265,24.6424,215200.0
2010-07-22 11:20:00,31.0,31.13,30.94,31.13,209000.0,24.6424,24.7457,24.5947,24.7457,209000.0
2010-07-22 11:30:00,31.12,31.16,31.01,31.02,152900.0,24.7378,24.7695,24.6503,24.6583,152900.0
2010-07-22 11:40:00,31.01,31.05,30.97,30.98,141400.0,24.6503,24.6821,24.6185,24.6265,141400.0
2010-07-22 11:50:00,30.98,31.0,30.83,30.86,124400.0,24.6265,24.6424,24.5072,24.5311,124400.0
2010-07-22 12:00:00,30.86,30.92,30.84,30.92,165900.0,24.5311,24.5788,24.5152,24.5788,165900.0
2010-07-22 12:10:00,30.92,31.01,30.92,31.01,73800.0,24.5788,24.6503,24.5788,24.6503,73800.0
2010-07-22 12:20:00,31.0,31.06,30.92,30.94,109200.0,24.6424,24.6901,24.5788,24.5947,109200.0
2010-07-22 12:30:00,30.94,31.0,30.9,31.0,438800.0,24.5947,24.6424,24.5629,24.6424,438800.0
2010-07-22 12:40:00,31.0,31.03,30.98,31.03,147000.0,24.6424,24.6662,24.6265,24.6662,147000.0
2010-07-22 12:50:00,31.03,31.07,31.0,31.03,133000.0,24.6662,24.698,24.6424,24.6662,133000.0
2010-07-22 13:00:00,31.02,31.04,30.99,31.02,193300.0,24.6583,24.6742,24.6344,24.6583,193300.0
2010-07-22 13:10:00,31.03,31.05,31.03,31.05,75100.0,24.6662,24.6821,24.6662,24.6821,75100.0
2010-07-22 13:20:00,31.05,31.08,31.04,31.06,96800.0,24.6821,24.706,24.6742,24.6901,96800.0
2010-07-22 13:30:00,31.04,31.07,31.04,31.06,66000.0,24.6742,24.698,24.6742,24.6901,66000.0
2010-07-22 13:40:00,31.07,31.08,31.04,31.05,56500.0,24.698,24.706,24.6742,24.6821,56500.0
2010-07-22 13:50:00,31.05,31.08,31.04,31.04,78400.0,24.6821,24.706,24.6742,24.6742,78400.0
2010-07-22 14:00:00,31.04,31.09,31.03,31.09,199800.0,24.6742,24.7139,24.6662,24.7139,199800.0
2010-07-22 14:10:00,31.09,31.15,31.08,31.11,265600.0,24.7139,24.7616,24.706,24.7298,265600.0
2010-07-22 14:20:00,31.12,31.14,31.1,31.14,174500.0,24.7378,24.7537,24.7219,24.7537,174500.0
2010-07-22 14:30:00,31.14,31.2,31.13,31.15,284600.0,24.7537,24.8013,24.7457,24.7616,284600.0
2010-07-22 14:40:00,31.15,31.16,31.06,31.13,232300.0,24.7616,24.7695,24.6901,24.7457,232300.0
2010-07-22 14:50:00,31.12,31.13,31.08,31.12,194000.0,24.7378,24.7457,24.706,24.7378,194000.0
2010-07-22 15:00:00,31.13,31.13,31.07,31.07,160600.0,24.7457,24.7457,24.698,24.698,160600.0
2010-07-22 15:10:00,31.07,31.11,31.03,31.11,307700.0,24.698,24.7298,24.6662,24.7298,307700.0
2010-07-22 15:20:00,31.11,31.16,31.1,31.14,191800.0,24.7298,24.7695,24.7219,24.7537,191800.0
2010-07-22 15:30:00,31.14,31.15,30.94,30.94,482500.0,24.7537,24.7616,24.5947,24.5947,482500.0
2010-07-22 15:40:00,30.95,31.0,30.9,30.99,648100.0,24.6026,24.6424,24.5629,24.6344,648100.0
2010-07-22 15:50:00,30.99,31.02,30.94,30.99,568000.0,24.6344,24.6583,24.5947,24.6344,568000.0
2010-07-23 09:30:00,31.0,31.12,30.96,31.1,113700.0,24.6424,24.7378,24.6106,24.7219,113700.0
2010-07-23 09:40:00,31.11,31.25,31.1,31.13,115700.0,24.7298,24.8411,24.7219,24.7457,115700.0
2010-07-23 09:50:00,31.13,31.18,31.05,31.05,118400.0,24.7457,24.7854,24.6821,24.6821,118400.0
2010-07-23 10:00:00,31.05,31.06,30.93,31.02,193900.0,24.6821,24.6901,24.5867,24.6583,193900.0
2010-07-23 10:10:00,31.02,31.08,30.98,31.07,86700.0,24.6583,24.706,24.6265,24.698,86700.0
2010-07-23 10:20:00,31.08,31.13,31.06,31.11,107300.0,24.706,24.7457,24.6901,24.7298,107300.0
2010-07-23 10:30:00,31.11,31.13,31.02,31.04,131300.0,24.7298,24.7457,24.6583,24.6742,131300.0
2010-07-23 10:40:00,31.05,31.09,31.04,31.07,158200.0,24.6821,24.7139,24.6742,24.698,158200.0
2010-07-23 10:50:00,31.07,31.07,30.97,31.03,147000.0,24.698,24.698,24.6185,24.6662,147000.0
2010-07-23 11:00:00,31.02,31.05,30.99,31.0,120500.0,24.6583,24.6821,24.6344,24.6424,120500.0
2010-07-23 11:10:00,31.01,31.05,30.98,30.98,127200.0,24.6503,24.6821,24.6265,24.6265,127200.0
2010-07-23 11:20:00,30.98,31.05,30.95,31.05,100800.0,24.6265,24.6821,24.6026,24.6821,100800.0
2010-07-23 11:30:00,31.05,31.11,31.04,31.04,136100.0,24.6821,24.7298,24.6742,24.6742,136100.0
2010-07-23 11:40:00,31.05,31.07,31.0,31.07,89100.0,24.6821,24.698,24.6424,24.698,89100.0
2010-07-23 11:50:00,31.07,31.08,30.96,31.0,128400.0,24.698,24.706,24.6106,24.6424,128400.0
2010-07-23 12:00:00,31.01,31.09,30.93,30.94,189200.0,24.6503,24.7139,24.5867,24.5947,189200.0
2010-07-23 12:10:00,30.93,30.99,30.85,30.95,242100.0,24.5867,24.6344,24.5231,24.6026,242100.0
2010-07-23 12:20:00,30.95,30.96,30.77,30.78,92100.0,24.6026,24.6106,24.4595,24.4675,92100.0
2010-07-23 12:30:00,30.78,30.83,30.74,30.82,100200.0,24.4675,24.5072,24.4357,24.4993,100200.0
2010-07-23 12:40:00,30.81,30.85,30.75,30.76,58600.0,24.4913,24.5231,24.4436,24.4516,58600.0
2010-07-23 12:50:00,30.76,30.87,30.76,30.85,108500.0,24.4516,24.539,24.4516,24.5231,108500.0
2010-07-23 13:00:00,30.85,30.88,30.81,30.81,55600.0,24.5231,24.547,24.4913,24.4913,55600.0
2010-07-23 13:10:00,30.81,30.91,30.8,30.87,78700.0,24.4913,24.5708,24.4834,24.539,78700.0
2010-07-23 13:20:00,30.87,31.01,30.85,31.0,140600.0,24.539,24.6503,24.5231,24.6424,140600.0
2010-07-23 13:30:00,30.99,31.04,30.97,30.97,103700.0,24.6344,24.6742,24.6185,24.6185,103700.0
2010-07-23 13:40:00,30.97,31.0,30.93,30.94,102700.0,24.6185,24.6424,24.5867,24.5947,102700.0
2010-07-23 13:50:00,30.93,30.94,30.9,30.91,100300.0,24.5867,24.5947,24.5629,24.5708,100300.0
2010-07-23 14:00:00,30.92,31.0,30.9,30.95,203700.0,24.5788,24.6424,24.5629,24.6026,203700.0
2010-07-23 14:10:00,30.95,30.97,30.94,30.94,55800.0,24.6026,24.6185,24.5947,24.5947,55800.0
2010-07-23 14:20:00,30.95,30.95,30.85,30.88,67500.0,24.6026,24.6026,24.5231,24.547,67500.0
2010-07-23 14:30:00,30.88,30.89,30.78,30.81,99400.0,24.547,24.5549,24.4675,24.4913,99400.0
2010-07-23 14:40:00,30.81,30.88,30.8,30.82,87600.0,24.4913,24.547,24.4834,24.4993,87600.0
2010-07-23 14:50:00,30.83,30.9,30.82,30.83,125900.0,24.5072,24.5629,24.4993,24.5072,125900.0
2010-07-23 15:00:00,30.83,30.87,30.82,30.85,141000.0,24.5072,24.539,24.4993,24.5231,141000.0
2010-07-23 15:10:00,30.85,30.86,30.79,30.85,175400.0,24.5231,24.5311,24.4754,24.5231,175400.0
2010-07-23 15:20:00,30.85,30.88,30.8,30.82,168800.0,24.5231,24.547,24.4834,24.4993,168800.0
2010-07-23 15:30:00,30.83,30.93,30.82,30.83,182800.0,24.5072,24.5867,24.4993,24.5072,182800.0
2010-07-23 15:40:00,30.83,30.85,30.76,30.83,280100.0,24.5072,24.5231,24.4516,24.5072,280100.0
2010-07-23 15:50:00,30.82,30.93,30.82,30.93,547000.0,24.4993,24.5867,24.4993,24.5867,547000.0
2010-07-26 09:30:00,30.84,31.1,30.84,31.04,122000.0,24.5152,24.7219,24.5152,24.6742,122000.0
2010-07-26 09:40:00,31.02,31.26,30.88,31.2,182900.0,24.6583,24.849,24.547,24.8013,182900.0
2010-07-26 09:50:00,31.22,31.3,31.15,31.28,116700.0,24.8172,24.8808,24.7616,24.8649,116700.0
2010-07-26 10:00:00,31.29,31.43,31.25,31.32,295600.0,24.8729,24.9842,24.8411,24.8967,295600.0
2010-07-26 10:10:00,31.31,31.48,31.31,31.41,158700.0,24.8888,25.0239,24.8888,24.9683,158700.0
2010-07-26 10:20:00,31.41,31.46,31.34,31.37,190300.0,24.9683,25.008,24.9126,24.9365,190300.0
2010-07-26 10:30:00,31.38,31.41,31.25,31.27,156200.0,24.9444,24.9683,24.8411,24.857,156200.0
2010-07-26 10:40:00,31.29,31.36,31.27,31.31,108000.0,24.8729,24.9285,24.857,24.8888,108000.0
2010-07-26 10:50:00,31.31,31.38,31.25,31.28,271400.0,24.8888,24.9444,24.8411,24.8649,271400.0
2010-07-26 11:00:00,31.28,31.3,31.22,31.26,175400.0,24.8649,24.8808,24.8172,24.849,175400.0
2010-07-26 11:10:00,31.27,31.38,31.21,31.37,161000.0,24.857,24.9444,24.8093,24.9365,161000.0
2010-07-26 11:20:00,31.38,31.39,31.25,31.27,114800.0,24.9444,24.9524,24.8411,24.857,114800.0
2010-07-26 11:30:00,31.26,31.3,31.26,31.29,70800.0,24.849,24.8808,24.849,24.8729,70800.0
2010-07-26 11:40:00,31.29,31.31,31.28,31.3,101100.0,24.8729,24.8888,24.8649,24.8808,101100.0
2010-07-26 11:50:00,31.3,31.3,31.24,31.27,99600.0,24.8808,24.8808,24.8331,24.857,99600.0
2010-07-26 12:00:00,31.27,31.3,31.21,31.3,68100.0,24.857,24.8808,24.8093,24.8808,68100.0
2010-07-26 12:10:00,31.3,31.3,31.23,31.24,58400.0,24.8808,24.8808,24.8252,24.8331,58400.0
2010-07-26 12:20:00,31.24,31.31,31.24,31.25,68300.0,24.8331,24.8888,24.8331,24.8411,68300.0
2010-07-26 12:30:00,31.25,31.28,31.24,31.24,79100.0,24.8411,24.8649,24.8331,24.8331,79100.0
2010-07-26 12:40:00,31.23,31.23,31.17,31.19,49300.0,24.8252,24.8252,24.7775,24.7934,49300.0
2010-07-26 12:50:00,31.18,31.22,31.16,31.19,54300.0,24.7854,24.8172,24.7695,24.7934,54300.0
2010-07-26 13:00:00,31.19,31.22,31.15,31.15,91200.0,24.7934,24.8172,24.7616,24.7616,91200.0
2010-07-26 13:10:00,31.15,31.16,31.14,31.15,49800.0,24.7616,24.7695,24.7537,24.7616,49800.0
2010-07-26 13:20:00,31.15,31.19,31.14,31.18,51900.0,24.7616,24.7934,24.7537,24.7854,51900.0
2010-07-26 13:30:00,31.18,31.22,31.17,31.21,72000.0,24.7854,24.8172,24.7775,24.8093,72000.0
2010-07-26 13:40:00,31.21,31.26,31.17,31.17,73500.0,24.8093,24.849,24.7775,24.7775,73500.0
2010-07-26 13:50:00,31.18,31.26,31.17,31.26,84400.0,24.7854,24.849,24.7775,24.849,84400.0
2010-07-26 14:00:00,31.25,31.3,31.25,31.28,64200.0,24.8411,24.8808,24.8411,24.8649,64200.0
2010-07-26 14:10:00,31.28,31.3,31.28,31.3,44400.0,24.8649,24.8808,24.8649,24.8808,44400.0
2010-07-26 14:20:00,31.3,31.3,31.2,31.21,377400.0,24.8808,24.8808,24.8013,24.8093,377400.0
2010-07-26 14:30:00,31.22,31.25,31.21,31.21,63800.0,24.8172,24.8411,24.8093,24.8093,63800.0
2010-07-26 14:40:00,31.21,31.27,31.2,31.26,67700.0,24.8093,24.857,24.8013,24.849,67700.0
2010-07-26 14:50:00,31.26,31.3,31.24,31.25,60500.0,24.849,24.8808,24.8331,24.8411,60500.0
2010-07-26 15:00:00,31.25,31.33,31.24,31.3,95700.0,24.8411,24.9047,24.8331,24.8808,95700.0
2010-07-26 15:10:00,31.31,31.35,31.3,31.33,107600.0,24.8888,24.9206,24.8808,24.9047,107600.0
2010-07-26 15:20:00,31.33,31.41,31.33,31.41,123400.0,24.9047,24.9683,24.9047,24.9683,123400.0
2010-07-26 15:30:00,31.41,31.42,31.36,31.41,227200.0,24.9683,24.9762,24.9285,24.9683,227200.0
2010-07-26 15:40:00,31.42,31.49,31.41,31.47,259100.0,24.9762,25.0319,24.9683,25.016,259100.0
2010-07-26 15:50:00,31.48,31.49,31.42,31.45,483400.0,25.0239,25.0319,24.9762,25.0001,483400.0
2010-07-27 09:30:00,31.53,31.72,31.43,31.48,294800.0,25.0637,25.2147,24.9842,25.0239,294800.0
2010-07-27 09:40:00,31.49,31.49,31.3,31.46,167700.0,25.0319,25.0319,24.8808,25.008,167700.0
2010-07-27 09:50:00,31.47,31.52,31.38,31.44,140300.0,25.016,25.0557,24.9444,24.9921,140300.0
2010-07-27 10:00:00,31.42,31.62,31.36,31.39,198000.0,24.9762,25.1352,24.9285,24.9524,198000.0
2010-07-27 10:10:00,31.4,31.43,31.32,31.33,152600.0,24.9603,24.9842,24.8967,24.9047,152600.0
2010-07-27 10:20:00,31.33,31.41,31.3,31.31,111900.0,24.9047,24.9683,24.8808,24.8888,111900.0
2010-07-27 10:30:00,31.31,31.33,31.23,31.25,114200.0,24.8888,24.9047,24.8252,24.8411,114200.0
2010-07-27 10:40:00,31.24,31.32,31.24,31.29,71000.0,24.8331,24.8967,24.8331,24.8729,71000.0
2010-07-27 10:50:00,31.28,31.31,31.26,31.28,90400.0,24.8649,24.8888,24.849,24.8649,90400.0
2010-07-27 11:00:00,31.27,31.28,31.2,31.21,84200.0,24.857,24.8649,24.8013,24.8093,84200.0
2010-07-27 11:10:00,31.2,31.2,31.11,31.12,173400.0,24.8013,24.8013,24.7298,24.7378,173400.0
2010-07-27 11:20:00,31.11,31.12,31.03,31.1,298500.0,24.7298,24.7378,24.6662,24.7219,298500.0
2010-07-27 11:30:00,31.11,31.22,31.09,31.22,204700.0,24.7298,24.8172,24.7139,24.8172,204700.0
2010-07-27 11:40:00,31.21,31.22,31.17,31.18,114200.0,24.8093,24.8172,24.7775,24.7854,114200.0
2010-07-27 11:50:00,31.18,31.21,31.17,31.2,81500.0,24.7854,24.8093,24.7775,24.8013,81500.0
2010-07-27 12:00:00,31.19,31.2,31.16,31.17,79900.0,24.7934,24.8013,24.7695,24.7775,79900.0
2010-07-27 12:10:00,31.17,31.25,31.17,31.21,220500.0,24.7775,24.8411,24.7775,24.8093,220500.0
2010-07-27 12:20:00,31.21,31.25,31.18,31.2,141400.0,24.8093,24.8411,24.7854,24.8013,141400.0
2010-07-27 12:30:00,31.19,31.21,31.16,31.2,162000.0,24.7934,24.8093,24.7695,24.8013,162000.0
2010-07-27 12:40:00,31.19,31.26,31.18,31.23,281200.0,24.7934,24.849,24.7854,24.8252,281200.0
2010-07-27 12:50:00,31.24,31.24,31.19,31.19,126900.0,24.8331,24.8331,24.7934,24.7934,126900.0
2010-07-27 13:00:00,31.19,31.22,31.16,31.19,154700.0,24.7934,24.8172,24.7695,24.7934,154700.0
2010-07-27 13:10:00,31.18,31.21,31.17,31.18,127800.0,24.7854,24.8093,24.7775,24.7854,127800.0
2010-07-27 13:20:00,31.18,31.2,31.11,31.17,222800.0,24.7854,24.8013,24.7298,24.7775,222800.0
2010-07-27 13:30:00,31.17,31.2,31.16,31.18,162200.0,24.7775,24.8013,24.7695,24.7854,162200.0
2010-07-27 13:40:00,31.18,31.21,31.15,31.19,128100.0,24.7854,24.8093,24.7616,24.7934,128100.0
2010-07-27 13:50:00,31.18,31.2,31.13,31.14,156500.0,24.7854,24.8013,24.7457,24.7537,156500.0
2010-07-27 14:00:00,31.14,31.19,31.13,31.16,124600.0,24.7537,24.7934,24.7457,24.7695,124600.0
2010-07-27 14:10:00,31.17,31.2,31.12,31.19,218000.0,24.7775,24.8013,24.7378,24.7934,218000.0
2010-07-27 14:20:00,31.19,31.19,31.09,31.1,363500.0,24.7934,24.7934,24.7139,24.7219,363500.0
2010-07-27 14:30:00,31.1,31.14,30.63,31.02,1648600.0,24.7219,24.7537,24.3482,24.6583,1648600.0
2010-07-27 14:40:00,31.03,31.13,30.92,30.93,615300.0,24.6662,24.7457,24.5788,24.5867,615300.0
2010-07-27 14:50:00,30.93,30.95,30.85,30.91,355300.0,24.5867,24.6026,24.5231,24.5708,355300.0
2010-07-27 15:00:00,30.92,30.97,30.87,30.94,281900.0,24.5788,24.6185,24.539,24.5947,281900.0
2010-07-27 15:10:00,30.94,30.95,30.86,30.87,176900.0,24.5947,24.6026,24.5311,24.539,176900.0
2010-07-27 15:20:00,30.88,30.88,30.82,30.86,356500.0,24.547,24.547,24.4993,24.5311,356500.0
2010-07-27 15:30:00,30.85,30.86,30.79,30.8,369100.0,24.5231,24.5311,24.4754,24.4834,369100.0
2010-07-27 15:40:00,30.79,30.83,30.75,30.78,793800.0,24.4754,24.5072,24.4436,24.4675,793800.0
2010-07-27 15:50:00,30.78,30.81,30.75,30.77,1640300.0,24.4675,24.4913,24.4436,24.4595,1640300.0
2010-07-28 09:30:00,30.79,30.92,30.55,30.61,533900.0,24.4754,24.5788,24.2847,24.3323,533900.0
2010-07-28 09:40:00,30.62,30.65,30.26,30.27,435300.0,24.3403,24.3641,24.0541,24.0621,435300.0
2010-07-28 09:50:00,30.28,30.57,30.27,30.34,305500.0,24.07,24.3005,24.0621,24.1177,305500.0
2010-07-28 10:00:00,30.33,30.42,30.19,30.22,209700.0,24.1098,24.1813,23.9985,24.0223,209700.0
2010-07-28 10:10:00,30.22,30.38,30.21,30.37,214800.0,24.0223,24.1495,24.0144,24.1416,214800.0
2010-07-28 10:20:00,30.37,30.38,30.2,30.28,177400.0,24.1416,24.1495,24.0064,24.07,177400.0
2010-07-28 10:30:00,30.28,30.3,30.15,30.16,305300.0,24.07,24.0859,23.9667,23.9746,305300.0
2010-07-28 10:40:00,30.16,30.28,30.15,30.25,399000.0,23.9746,24.07,23.9667,24.0462,399000.0
2010-07-28 10:50:00,30.26,30.35,30.22,30.22,260600.0,24.0541,24.1257,24.0223,24.0223,260600.0
2010-07-28 11:00:00,30.23,30.32,30.23,30.26,326500.0,24.0303,24.1018,24.0303,24.0541,326500.0
2010-07-28 11:10:00,30.26,30.34,30.25,30.32,200900.0,24.0541,24.1177,24.0462,24.1018,200900.0
2010-07-28 11:20:00,30.32,30.45,30.31,30.4,160600.0,24.1018,24.2052,24.0939,24.1654,160600.0
2010-07-28 11:30:00,30.39,30.42,30.35,30.38,98200.0,24.1575,24.1813,24.1257,24.1495,98200.0
2010-07-28 11:40:00,30.37,30.41,30.37,30.38,103500.0,24.1416,24.1734,24.1416,24.1495,103500.0
2010-07-28 11:50:00,30.38,30.43,30.38,30.4,120900.0,24.1495,24.1893,24.1495,24.1654,120900.0
2010-07-28 12:00:00,30.4,30.43,30.38,30.43,97200.0,24.1654,24.1893,24.1495,24.1893,97200.0
2010-07-28 12:10:00,30.42,30.51,30.42,30.48,133600.0,24.1813,24.2529,24.1813,24.229,133600.0
2010-07-28 12:20:00,30.48,30.5,30.47,30.47,84700.0,24.229,24.2449,24.2211,24.2211,84700.0
2010-07-28 12:30:00,30.48,30.53,30.47,30.53,61300.0,24.229,24.2688,24.2211,24.2688,61300.0
2010-07-28 12:40:00,30.53,30.54,30.44,30.44,74100.0,24.2688,24.2767,24.1972,24.1972,74100.0
2010-07-28 12:50:00,30.44,30.63,30.43,30.58,122500.0,24.1972,24.3482,24.1893,24.3085,122500.0
2010-07-28 13:00:00,30.59,30.65,30.58,30.63,114800.0,24.3164,24.3641,24.3085,24.3482,114800.0
2010-07-28 13:10:00,30.63,30.69,30.62,30.62,47200.0,24.3482,24.3959,24.3403,24.3403,47200.0
2010-07-28 13:20:00,30.62,30.65,30.57,30.61,123400.0,24.3403,24.3641,24.3005,24.3323,123400.0
2010-07-28 13:30:00,30.61,30.61,30.56,30.6,140100.0,24.3323,24.3323,24.2926,24.3244,140100.0
2010-07-28 13:40:00,30.6,30.64,30.58,30.63,70300.0,24.3244,24.3562,24.3085,24.3482,70300.0
2010-07-28 13:50:00,30.64,30.64,30.53,30.53,81300.0,24.3562,24.3562,24.2688,24.2688,81300.0
2010-07-28 14:00:00,30.53,30.54,30.48,30.51,135100.0,24.2688,24.2767,24.229,24.2529,135100.0
2010-07-28 14:10:00,30.51,30.54,30.42,30.42,110500.0,24.2529,24.2767,24.1813,24.1813,110500.0
2010-07-28 14:20:00,30.42,30.43,30.34,30.41,129600.0,24.1813,24.1893,24.1177,24.1734,129600.0
2010-07-28 14:30:00,30.41,30.47,30.39,30.46,66200.0,24.1734,24.2211,24.1575,24.2131,66200.0
2010-07-28 14:40:00,30.46,30.47,30.34,30.35,83700.0,24.2131,24.2211,24.1177,24.1257,83700.0
2010-07-28 14:50:00,30.34,30.35,30.28,30.31,304100.0,24.1177,24.1257,24.07,24.0939,304100.0
2010-07-28 15:00:00,30.31,30.31,30.26,30.26,158900.0,24.0939,24.0939,24.0541,24.0541,158900.0
2010-07-28 15:10:00,30.26,30.28,30.18,30.18,172200.0,24.0541,24.07,23.9905,23.9905,172200.0
2010-07-28 15:20:00,30.19,30.26,30.16,30.2,275100.0,23.9985,24.0541,23.9746,24.0064,275100.0
2010-07-28 15:30:00,30.2,30.27,30.2,30.26,192400.0,24.0064,24.0621,24.0064,24.0541,192400.0
2010-07-28 15:40:00,30.27,30.35,30.26,30.35,247400.0,24.0621,24.1257,24.0541,24.1257,247400.0
2010-07-28 15:50:00,30.34,30.35,30.29,30.31,647700.0,24.1177,24.1257,24.078,24.0939,647700.0
2010-07-29 09:30:00,30.49,30.88,30.49,30.82,271100.0,24.237,24.547,24.237,24.4993,271100.0
2010-07-29 09:40:00,30.83,30.85,30.65,30.69,177500.0,24.5072,24.5231,24.3641,24.3959,177500.0
2010-07-29 09:50:00,30.69,30.71,30.62,30.63,126600.0,24.3959,24.4118,24.3403,24.3482,126600.0
2010-07-29 10:00:00,30.64,30.77,30.59,30.75,191000.0,24.3562,24.4595,24.3164,24.4436,191000.0
2010-07-29 10:10:00,30.75,30.81,30.62,30.64,77500.0,24.4436,24.4913,24.3403,24.3562,77500.0
2010-07-29 10:20:00,30.64,30.64,30.52,30.59,82000.0,24.3562,24.3562,24.2608,24.3164,82000.0
2010-07-29 10:30:00,30.6,30.6,30.5,30.51,113100.0,24.3244,24.3244,24.2449,24.2529,113100.0
2010-07-29 10:40:00,30.51,30.56,30.47,30.54,78000.0,24.2529,24.2926,24.2211,24.2767,78000.0
2010-07-29 10:50:00,30.53,30.63,30.53,30.56,89800.0,24.2688,24.3482,24.2688,24.2926,89800.0
2010-07-29 11:00:00,30.56,30.59,30.45,30.47,67200.0,24.2926,24.3164,24.2052,24.2211,67200.0
2010-07-29 11:10:00,30.47,30.53,30.35,30.36,93600.0,24.2211,24.2688,24.1257,24.1336,93600.0
2010-07-29 11:20:00,30.36,30.36,30.27,30.27,111400.0,24.1336,24.1336,24.0621,24.0621,111400.0
2010-07-29 11:30:00,30.27,30.27,30.21,30.25,149000.0,24.0621,24.0621,24.0144,24.0462,149000.0
2010-07-29 11:40:00,30.25,30.29,30.19,30.2,97100.0,24.0462,24.078,23.9985,24.0064,97100.0
2010-07-29 11:50:00,30.2,30.25,30.14,30.22,72400.0,24.0064,24.0462,23.9587,24.0223,72400.0
2010-07-29 12:00:00,30.21,30.22,30.04,30.15,122400.0,24.0144,24.0223,23.8792,23.9667,122400.0
2010-07-29 12:10:00,30.14,30.16,30.11,30.16,77200.0,23.9587,23.9746,23.9349,23.9746,77200.0
2010-07-29 12:20:00,30.15,30.25,30.14,30.23,91600.0,23.9667,24.0462,23.9587,24.0303,91600.0
2010-07-29 12:30:00,30.22,30.23,30.16,30.16,68400.0,24.0223,24.0303,23.9746,23.9746,68400.0
2010-07-29 12:40:00,30.16,30.16,30.05,30.06,117400.0,23.9746,23.9746,23.8872,23.8951,117400.0
2010-07-29 12:50:00,30.06,30.19,30.05,30.19,90700.0,23.8951,23.9985,23.8872,23.9985,90700.0
2010-07-29 13:00:00,30.19,30.25,30.18,30.24,149400.0,23.9985,24.0462,23.9905,24.0382,149400.0
2010-07-29 13:10:00,30.24,30.32,30.23,30.31,89800.0,24.0382,24.1018,24.0303,24.0939,89800.0
2010-07-29 13:20:00,30.32,30.35,30.29,30.34,76200.0,24.1018,24.1257,24.078,24.1177,76200.0
2010-07-29 13:30:00,30.34,30.41,30.32,30.41,94700.0,24.1177,24.1734,24.1018,24.1734,94700.0
2010-07-29 13:40:00,30.41,30.41,30.34,30.4,157100.0,24.1734,24.1734,24.1177,24.1654,157100.0
2010-07-29 13:50:00,30.4,30.4,30.29,30.29,84000.0,24.1654,24.1654,24.078,24.078,84000.0
2010-07-29 14:00:00,30.3,30.36,30.23,30.23,199400.0,24.0859,24.1336,24.0303,24.0303,199400.0
2010-07-29 14:10:00,30.23,30.33,30.22,30.33,87800.0,24.0303,24.1098,24.0223,24.1098,87800.0
2010-07-29 14:20:00,30.32,30.36,30.29,30.36,109500.0,24.1018,24.1336,24.078,24.1336,109500.0
2010-07-29 14:30:00,30.35,30.43,30.31,30.41,168000.0,24.1257,24.1893,24.0939,24.1734,168000.0
2010-07-29 14:40:00,30.42,30.47,30.37,30.45,117700.0,24.1813,24.2211,24.1416,24.2052,117700.0
2010-07-29 14:50:00,30.45,30.47,30.4,30.46,82400.0,24.2052,24.2211,24.1654,24.2131,82400.0
2010-07-29 15:00:00,30.46,30.47,30.38,30.4,117600.0,24.2131,24.2211,24.1495,24.1654,117600.0
2010-07-29 15:10:00,30.4,30.51,30.39,30.49,136800.0,24.1654,24.2529,24.1575,24.237,136800.0
2010-07-29 15:20:00,30.49,30.53,30.48,30.49,144700.0,24.237,24.2688,24.229,24.237,144700.0
2010-07-29 15:30:00,30.5,30.5,30.42,30.47,183800.0,24.2449,24.2449,24.1813,24.2211,183800.0
2010-07-29 15:40:00,30.46,30.47,30.4,30.42,311300.0,24.2131,24.2211,24.1654,24.1813,311300.0
2010-07-29 15:50:00,30.43,30.47,30.4,30.42,444200.0,24.1893,24.2211,24.1654,24.1813,444200.0
2010-07-30 09:30:00,30.2,30.36,29.94,29.99,238400.0,24.0064,24.1336,23.7998,23.8395,238400.0
2010-07-30 09:40:00,29.98,30.37,29.98,30.2,200000.0,23.8315,24.1416,23.8315,24.0064,200000.0
2010-07-30 09:50:00,30.2,30.47,30.13,30.41,170700.0,24.0064,24.2211,23.9508,24.1734,170700.0
2010-07-30 10:00:00,30.41,30.45,30.38,30.45,77500.0,24.1734,24.2052,24.1495,24.2052,77500.0
2010-07-30 10:10:00,30.44,30.45,30.28,30.28,88500.0,24.1972,24.2052,24.07,24.07,88500.0
2010-07-30 10:20:00,30.28,30.47,30.28,30.43,152700.0,24.07,24.2211,24.07,24.1893,152700.0
2010-07-30 10:30:00,30.42,30.52,30.42,30.49,91800.0,24.1813,24.2608,24.1813,24.237,91800.0
2010-07-30 10:40:00,30.5,30.68,30.5,30.66,131900.0,24.2449,24.388,24.2449,24.3721,131900.0
2010-07-30 10:50:00,30.66,30.67,30.56,30.66,140700.0,24.3721,24.38,24.2926,24.3721,140700.0
2010-07-30 11:00:00,30.65,30.66,30.57,30.6,71300.0,24.3641,24.3721,24.3005,24.3244,71300.0
2010-07-30 11:10:00,30.6,30.61,30.5,30.52,64000.0,24.3244,24.3323,24.2449,24.2608,64000.0
2010-07-30 11:20:00,30.52,30.53,30.38,30.38,83100.0,24.2608,24.2688,24.1495,24.1495,83100.0
2010-07-30 11:30:00,30.38,30.45,30.33,30.36,68600.0,24.1495,24.2052,24.1098,24.1336,68600.0
2010-07-30 11:40:00,30.36,30.48,30.35,30.45,76900.0,24.1336,24.229,24.1257,24.2052,76900.0
2010-07-30 11:50:00,30.46,30.51,30.45,30.5,29300.0,24.2131,24.2529,24.2052,24.2449,29300.0
2010-07-30 12:00:00,30.5,30.53,30.49,30.5,40600.0,24.2449,24.2688,24.237,24.2449,40600.0
2010-07-30 12:10:00,30.5,30.51,30.42,30.42,71700.0,24.2449,24.2529,24.1813,24.1813,71700.0
2010-07-30 12:20:00,30.42,30.46,30.41,30.44,36500.0,24.1813,24.2131,24.1734,24.1972,36500.0
2010-07-30 12:30:00,30.43,30.43,30.36,30.39,64800.0,24.1893,24.1893,24.1336,24.1575,64800.0
2010-07-30 12:40:00,30.39,30.44,30.35,30.35,84700.0,24.1575,24.1972,24.1257,24.1257,84700.0
2010-07-30 12:50:00,30.36,30.39,30.34,30.38,45100.0,24.1336,24.1575,24.1177,24.1495,45100.0
2010-07-30 13:00:00,30.38,30.41,30.37,30.37,42300.0,24.1495,24.1734,24.1416,24.1416,42300.0
2010-07-30 13:10:00,30.36,30.37,30.28,30.3,61100.0,24.1336,24.1416,24.07,24.0859,61100.0
2010-07-30 13:20:00,30.29,30.32,30.26,30.31,53600.0,24.078,24.1018,24.0541,24.0939,53600.0
2010-07-30 13:30:00,30.31,30.31,30.24,30.26,65000.0,24.0939,24.0939,24.0382,24.0541,65000.0
2010-07-30 13:40:00,30.27,30.36,30.26,30.34,50500.0,24.0621,24.1336,24.0541,24.1177,50500.0
2010-07-30 13:50:00,30.35,30.41,30.26,30.28,124300.0,24.1257,24.1734,24.0541,24.07,124300.0
2010-07-30 14:00:00,30.29,30.32,30.27,30.3,86900.0,24.078,24.1018,24.0621,24.0859,86900.0
2010-07-30 14:10:00,30.3,30.38,30.3,30.37,107300.0,24.0859,24.1495,24.0859,24.1416,107300.0
2010-07-30 14:20:00,30.37,30.39,30.35,30.38,146700.0,24.1416,24.1575,24.1257,24.1495,146700.0
2010-07-30 14:30:00,30.38,30.39,30.36,30.37,62800.0,24.1495,24.1575,24.1336,24.1416,62800.0
2010-07-30 14:40:00,30.37,30.43,30.37,30.41,83500.0,24.1416,24.1893,24.1416,24.1734,83500.0
2010-07-30 14:50:00,30.41,30.45,30.4,30.42,96100.0,24.1734,24.2052,24.1654,24.1813,96100.0
2010-07-30 15:00:00,30.41,30.43,30.37,30.39,88200.0,24.1734,24.1893,24.1416,24.1575,88200.0
2010-07-30 15:10:00,30.38,30.53,30.38,30.53,86400.0,24.1495,24.2688,24.1495,24.2688,86400.0
2010-07-30 15:20:00,30.53,30.66,30.52,30.63,159400.0,24.2688,24.3721,24.2608,24.3482,159400.0
2010-07-30 15:30:00,30.63,30.65,30.53,30.54,155300.0,24.3482,24.3641,24.2688,24.2767,155300.0
2010-07-30 15:40:00,30.54,30.59,30.51,30.51,290000.0,24.2767,24.3164,24.2529,24.2529,290000.0
2010-07-30 15:50:00,30.51,30.55,30.45,30.46,515100.0,24.2529,24.2847,24.2052,24.2131,515100.0
2010-08-02 09:30:00,31.19,31.19,30.83,30.97,313000.0,24.7934,24.7934,24.5072,24.6185,313000.0
2010-08-02 09:40:00,30.97,31.15,30.89,31.15,281200.0,24.6185,24.7616,24.5549,24.7616,281200.0
2010-08-02 09:50:00,31.16,31.22,31.0,31.1,204800.0,24.7695,24.8172,24.6424,24.7219,204800.0
2010-08-02 10:00:00,31.1,31.26,31.08,31.15,265500.0,24.7219,24.849,24.706,24.7616,265500.0
2010-08-02 10:10:00,31.14,31.32,31.14,31.3,114100.0,24.7537,24.8967,24.7537,24.8808,114100.0
2010-08-02 10:20:00,31.3,31.35,31.27,31.32,115600.0,24.8808,24.9206,24.857,24.8967,115600.0
2010-08-02 10:30:00,31.31,31.39,31.27,31.27,143600.0,24.8888,24.9524,24.857,24.857,143600.0
2010-08-02 10:40:00,31.28,31.28,31.02,31.04,248600.0,24.8649,24.8649,24.6583,24.6742,248600.0
2010-08-02 10:50:00,31.03,31.04,30.9,30.99,337500.0,24.6662,24.6742,24.5629,24.6344,337500.0
2010-08-02 11:00:00,30.99,31.02,30.94,31.01,96000.0,24.6344,24.6583,24.5947,24.6503,96000.0
2010-08-02 11:10:00,31.01,31.05,30.95,31.02,75800.0,24.6503,24.6821,24.6026,24.6583,75800.0
2010-08-02 11:20:00,31.03,31.03,30.92,30.95,169400.0,24.6662,24.6662,24.5788,24.6026,169400.0
2010-08-02 11:30:00,30.95,31.12,30.94,31.07,114700.0,24.6026,24.7378,24.5947,24.698,114700.0
2010-08-02 11:40:00,31.06,31.14,31.06,31.13,84200.0,24.6901,24.7537,24.6901,24.7457,84200.0
2010-08-02 11:50:00,31.13,31.23,31.13,31.22,68900.0,24.7457,24.8252,24.7457,24.8172,68900.0
2010-08-02 12:00:00,31.22,31.23,31.14,31.18,108300.0,24.8172,24.8252,24.7537,24.7854,108300.0
2010-08-02 12:10:00,31.19,31.24,31.18,31.24,64800.0,24.7934,24.8331,24.7854,24.8331,64800.0
2010-08-02 12:20:00,31.23,31.24,31.2,31.23,30900.0,24.8252,24.8331,24.8013,24.8252,30900.0
2010-08-02 12:30:00,31.23,31.25,31.22,31.24,33500.0,24.8252,24.8411,24.8172,24.8331,33500.0
2010-08-02 12:40:00,31.24,31.27,31.2,31.24,106000.0,24.8331,24.857,24.8013,24.8331,106000.0
2010-08-02 12:50:00,31.24,31.27,31.24,31.27,59500.0,24.8331,24.857,24.8331,24.857,59500.0
2010-08-02 13:00:00,31.26,31.28,31.22,31.24,108400.0,24.849,24.8649,24.8172,24.8331,108400.0
2010-08-02 13:10:00,31.24,31.28,31.23,31.25,101100.0,24.8331,24.8649,24.8252,24.8411,101100.0
2010-08-02 13:20:00,31.25,31.26,31.24,31.25,86400.0,24.8411,24.849,24.8331,24.8411,86400.0
2010-08-02 13:30:00,31.24,31.25,31.2,31.24,107700.0,24.8331,24.8411,24.8013,24.8331,107700.0
2010-08-02 13:40:00,31.23,31.26,31.23,31.26,75300.0,24.8252,24.849,24.8252,24.849,75300.0
2010-08-02 13:50:00,31.25,31.27,31.25,31.26,98600.0,24.8411,24.857,24.8411,24.849,98600.0
2010-08-02 14:00:00,31.25,31.27,31.24,31.25,97000.0,24.8411,24.857,24.8331,24.8411,97000.0
2010-08-02 14:10:00,31.25,31.34,31.25,31.29,107800.0,24.8411,24.9126,24.8411,24.8729,107800.0
2010-08-02 14:20:00,31.3,31.32,31.25,31.3,116100.0,24.8808,24.8967,24.8411,24.8808,116100.0
2010-08-02 14:30:00,31.3,31.39,31.29,31.37,174200.0,24.8808,24.9524,24.8729,24.9365,174200.0
2010-08-02 14:40:00,31.36,31.45,31.34,31.4,174000.0,24.9285,25.0001,24.9126,24.9603,174000.0
2010-08-02 14:50:00,31.4,31.5,31.39,31.45,230400.0,24.9603,25.0398,24.9524,25.0001,230400.0
2010-08-02 15:00:00,31.46,31.48,31.44,31.48,137300.0,25.008,25.0239,24.9921,25.0239,137300.0
2010-08-02 15:10:00,31.47,31.53,31.47,31.52,201100.0,25.016,25.0637,25.016,25.0557,201100.0
2010-08-02 15:20:00,31.52,31.56,31.5,31.51,312500.0,25.0557,25.0875,25.0398,25.0478,312500.0
2010-08-02 15:30:00,31.51,31.52,31.4,31.4,419300.0,25.0478,25.0557,24.9603,24.9603,419300.0
2010-08-02 15:40:00,31.4,31.47,31.39,31.39,391600.0,24.9603,25.016,24.9524,24.9524,391600.0
2010-08-02 15:50:00,31.39,31.45,31.38,31.44,623300.0,24.9524,25.0001,24.9444,24.9921,623300.0
2010-08-03 09:30:00,31.7,31.88,31.27,31.82,317600.0,25.1988,25.3419,24.857,25.2942,317600.0
2010-08-03 09:40:00,31.82,31.98,31.74,31.93,331500.0,25.2942,25.4214,25.2306,25.3816,331500.0
2010-08-03 09:50:00,31.93,31.97,31.83,31.93,366500.0,25.3816,25.4134,25.3021,25.3816,366500.0
2010-08-03 10:00:00,31.93,31.93,31.8,31.84,250000.0,25.3816,25.3816,25.2783,25.3101,250000.0
2010-08-03 10:10:00,31.85,31.9,31.78,31.9,151300.0,25.318,25.3578,25.2624,25.3578,151300.0
2010-08-03 10:20:00,31.89,31.98,31.89,31.98,190500.0,25.3498,25.4214,25.3498,25.4214,190500.0
2010-08-03 10:30:00,31.98,32.07,31.93,32.05,358800.0,25.4214,25.4929,25.3816,25.477,358800.0
2010-08-03 10:40:00,32.05,32.22,32.04,32.22,361600.0,25.477,25.6122,25.4691,25.6122,361600.0
2010-08-03 10:50:00,32.22,32.25,32.14,32.2,339500.0,25.6122,25.636,25.5486,25.5963,339500.0
2010-08-03 11:00:00,32.2,32.27,32.13,32.26,198800.0,25.5963,25.6519,25.5406,25.644,198800.0
2010-08-03 11:10:00,32.26,32.33,32.25,32.3,182700.0,25.644,25.6996,25.636,25.6758,182700.0
2010-08-03 11:20:00,32.31,32.37,32.3,32.34,210000.0,25.6837,25.7314,25.6758,25.7075,210000.0
2010-08-03 11:30:00,32.35,32.35,32.29,32.35,136100.0,25.7155,25.7155,25.6678,25.7155,136100.0
2010-08-03 11:40:00,32.35,32.36,32.32,32.32,238600.0,25.7155,25.7234,25.6917,25.6917,238600.0
2010-08-03 11:50:00,32.32,32.45,32.32,32.43,333200.0,25.6917,25.795,25.6917,25.7791,333200.0
2010-08-03 12:00:00,32.43,32.52,32.38,32.51,330500.0,25.7791,25.8506,25.7393,25.8427,330500.0
2010-08-03 12:10:00,32.51,32.55,32.44,32.5,184400.0,25.8427,25.8745,25.787,25.8347,184400.0
2010-08-03 12:20:00,32.49,32.58,32.38,32.47,256500.0,25.8268,25.8983,25.7393,25.8109,256500.0
2010-08-03 12:30:00,32.47,32.51,32.38,32.46,132800.0,25.8109,25.8427,25.7393,25.8029,132800.0
2010-08-03 12:40:00,32.45,32.5,32.38,32.47,134100.0,25.795,25.8347,25.7393,25.8109,134100.0
2010-08-03 12:50:00,32.47,32.5,32.42,32.42,141900.0,25.8109,25.8347,25.7711,25.7711,141900.0
2010-08-03 13:00:00,32.42,32.44,32.27,32.27,99700.0,25.7711,25.787,25.6519,25.6519,99700.0
2010-08-03 13:10:00,32.27,32.34,32.26,32.31,92000.0,25.6519,25.7075,25.644,25.6837,92000.0
2010-08-03 13:20:00,32.31,32.36,32.26,32.33,94600.0,25.6837,25.7234,25.644,25.6996,94600.0
2010-08-03 13:30:00,32.33,32.4,32.33,32.36,89100.0,25.6996,25.7552,25.6996,25.7234,89100.0
2010-08-03 13:40:00,32.36,32.45,32.35,32.36,153900.0,25.7234,25.795,25.7155,25.7234,153900.0
2010-08-03 13:50:00,32.35,32.39,32.31,32.32,129900.0,25.7155,25.7473,25.6837,25.6917,129900.0
2010-08-03 14:00:00,32.32,32.36,32.3,32.32,96200.0,25.6917,25.7234,25.6758,25.6917,96200.0
2010-08-03 14:10:00,32.32,32.41,32.32,32.4,196000.0,25.6917,25.7632,25.6917,25.7552,196000.0
2010-08-03 14:20:00,32.39,32.45,32.38,32.45,125900.0,25.7473,25.795,25.7393,25.795,125900.0
2010-08-03 14:30:00,32.44,32.45,32.4,32.44,127700.0,25.787,25.795,25.7552,25.787,127700.0
2010-08-03 14:40:00,32.44,32.46,32.39,32.4,140500.0,25.787,25.8029,25.7473,25.7552,140500.0
2010-08-03 14:50:00,32.4,32.5,32.39,32.4,169400.0,25.7552,25.8347,25.7473,25.7552,169400.0
2010-08-03 15:00:00,32.41,32.45,32.34,32.37,248000.0,25.7632,25.795,25.7075,25.7314,248000.0
2010-08-03 15:10:00,32.36,32.45,32.36,32.44,311500.0,25.7234,25.795,25.7234,25.787,311500.0
2010-08-03 15:20:00,32.45,32.46,32.41,32.44,270700.0,25.795,25.8029,25.7632,25.787,270700.0
2010-08-03 15:30:00,32.44,32.47,32.36,32.36,462400.0,25.787,25.8109,25.7234,25.7234,462400.0
2010-08-03 15:40:00,32.37,32.4,32.34,32.36,651300.0,25.7314,25.7552,25.7075,25.7234,651300.0
2010-08-03 15:50:00,32.37,32.43,32.31,32.42,941000.0,25.7314,25.7791,25.6837,25.7711,941000.0
2010-08-04 09:30:00,32.43,32.75,32.4,32.72,169500.0,25.7791,26.0335,25.7552,26.0096,169500.0
2010-08-04 09:40:00,32.74,32.8,32.6,32.78,216500.0,26.0255,26.0732,25.9142,26.0573,216500.0
2010-08-04 09:50:00,32.78,32.78,32.67,32.68,291100.0,26.0573,26.0573,25.9699,25.9778,291100.0
2010-08-04 10:00:00,32.7,32.88,32.7,32.82,510200.0,25.9937,26.1368,25.9937,26.0891,510200.0
2010-08-04 10:10:00,32.82,32.95,32.81,32.85,392700.0,26.0891,26.1924,26.0812,26.113,392700.0
2010-08-04 10:20:00,32.85,32.95,32.84,32.94,329900.0,26.113,26.1924,26.105,26.1845,329900.0
2010-08-04 10:30:00,32.94,33.0,32.93,32.99,401200.0,26.1845,26.2322,26.1765,26.2242,401200.0
2010-08-04 10:40:00,33.0,33.0,32.89,32.9,297000.0,26.2322,26.2322,26.1448,26.1527,297000.0
2010-08-04 10:50:00,32.9,32.94,32.85,32.93,183000.0,26.1527,26.1845,26.113,26.1765,183000.0
2010-08-04 11:00:00,32.93,33.05,32.9,33.03,420400.0,26.1765,26.2719,26.1527,26.256,420400.0
2010-08-04 11:10:00,33.03,33.12,33.01,33.12,227000.0,26.256,26.3276,26.2401,26.3276,227000.0
2010-08-04 11:20:00,33.12,33.12,33.03,33.05,297900.0,26.3276,26.3276,26.256,26.2719,297900.0
2010-08-04 11:30:00,33.05,33.18,33.01,33.16,196400.0,26.2719,26.3753,26.2401,26.3594,196400.0
2010-08-04 11:40:00,33.15,33.24,33.13,33.22,237800.0,26.3514,26.423,26.3355,26.4071,237800.0
2010-08-04 11:50:00,33.22,33.22,33.01,33.02,184500.0,26.4071,26.4071,26.2401,26.2481,184500.0
2010-08-04 12:00:00,33.02,33.03,32.91,32.97,138900.0,26.2481,26.256,26.1606,26.2083,138900.0
2010-08-04 12:10:00,32.97,33.05,32.97,33.05,97500.0,26.2083,26.2719,26.2083,26.2719,97500.0
2010-08-04 12:20:00,33.05,33.08,33.0,33.01,100900.0,26.2719,26.2958,26.2322,26.2401,100900.0
2010-08-04 12:30:00,33.02,33.05,33.0,33.01,83100.0,26.2481,26.2719,26.2322,26.2401,83100.0
2010-08-04 12:40:00,33.02,33.09,33.0,33.09,94600.0,26.2481,26.3037,26.2322,26.3037,94600.0
2010-08-04 12:50:00,33.09,33.13,33.06,33.09,164900.0,26.3037,26.3355,26.2799,26.3037,164900.0
2010-08-04 13:00:00,33.09,33.1,32.98,32.99,160600.0,26.3037,26.3117,26.2163,26.2242,160600.0
2010-08-04 13:10:00,32.98,32.99,32.93,32.95,151300.0,26.2163,26.2242,26.1765,26.1924,151300.0
2010-08-04 13:20:00,32.94,33.0,32.93,32.97,111200.0,26.1845,26.2322,26.1765,26.2083,111200.0
2010-08-04 13:30:00,32.97,32.99,32.93,32.99,135100.0,26.2083,26.2242,26.1765,26.2242,135100.0
2010-08-04 13:40:00,32.98,32.99,32.92,32.94,80000.0,26.2163,26.2242,26.1686,26.1845,80000.0
2010-08-04 13:50:00,32.94,33.01,32.94,32.96,126900.0,26.1845,26.2401,26.1845,26.2004,126900.0
2010-08-04 14:00:00,32.96,33.04,32.94,32.98,133800.0,26.2004,26.264,26.1845,26.2163,133800.0
2010-08-04 14:10:00,32.98,33.02,32.96,32.99,119600.0,26.2163,26.2481,26.2004,26.2242,119600.0
2010-08-04 14:20:00,32.98,33.07,32.98,33.07,96700.0,26.2163,26.2878,26.2163,26.2878,96700.0
2010-08-04 14:30:00,33.08,33.09,32.99,32.99,118500.0,26.2958,26.3037,26.2242,26.2242,118500.0
2010-08-04 14:40:00,32.99,33.1,32.99,33.1,110400.0,26.2242,26.3117,26.2242,26.3117,110400.0
2010-08-04 14:50:00,33.09,33.1,33.04,33.05,170300.0,26.3037,26.3117,26.264,26.2719,170300.0
2010-08-04 15:00:00,33.05,33.06,32.91,32.91,246000.0,26.2719,26.2799,26.1606,26.1606,246000.0
2010-08-04 15:10:00,32.91,33.01,32.9,32.96,264600.0,26.1606,26.2401,26.1527,26.2004,264600.0
2010-08-04 15:20:00,32.97,33.03,32.92,33.03,194100.0,26.2083,26.256,26.1686,26.256,194100.0
2010-08-04 15:30:00,33.03,33.07,32.92,32.95,430800.0,26.256,26.2878,26.1686,26.1924,430800.0
2010-08-04 15:40:00,32.96,32.97,32.94,32.96,301600.0,26.2004,26.2083,26.1845,26.2004,301600.0
2010-08-04 15:50:00,32.96,32.96,32.9,32.92,608600.0,26.2004,26.2004,26.1527,26.1686,608600.0
2010-08-05 09:30:00,32.76,33.05,32.68,33.02,183700.0,26.0414,26.2719,25.9778,26.2481,183700.0
2010-08-05 09:40:00,33.02,33.24,32.95,33.22,382800.0,26.2481,26.423,26.1924,26.4071,382800.0
2010-08-05 09:50:00,33.19,33.3,33.1,33.29,260900.0,26.3832,26.4707,26.3117,26.4627,260900.0
2010-08-05 10:00:00,33.28,33.33,33.02,33.05,432600.0,26.4548,26.4945,26.2481,26.2719,432600.0
2010-08-05 10:10:00,33.05,33.12,33.02,33.1,242700.0,26.2719,26.3276,26.2481,26.3117,242700.0
2010-08-05 10:20:00,33.1,33.2,33.08,33.18,181300.0,26.3117,26.3912,26.2958,26.3753,181300.0
2010-08-05 10:30:00,33.17,33.18,33.1,33.11,296700.0,26.3673,26.3753,26.3117,26.3196,296700.0
2010-08-05 10:40:00,33.11,33.12,32.98,33.03,287300.0,26.3196,26.3276,26.2163,26.256,287300.0
2010-08-05 10:50:00,33.03,33.04,32.97,33.02,296200.0,26.256,26.264,26.2083,26.2481,296200.0
2010-08-05 11:00:00,33.02,33.05,32.98,33.04,193400.0,26.2481,26.2719,26.2163,26.264,193400.0
2010-08-05 11:10:00,33.03,33.14,33.03,33.09,161400.0,26.256,26.3435,26.256,26.3037,161400.0
2010-08-05 11:20:00,33.08,33.15,33.07,33.11,108300.0,26.2958,26.3514,26.2878,26.3196,108300.0
2010-08-05 11:30:00,33.11,33.14,33.05,33.14,117300.0,26.3196,26.3435,26.2719,26.3435,117300.0
2010-08-05 11:40:00,33.14,33.17,33.11,33.17,161700.0,26.3435,26.3673,26.3196,26.3673,161700.0
2010-08-05 11:50:00,33.17,33.2,33.16,33.16,158100.0,26.3673,26.3912,26.3594,26.3594,158100.0
2010-08-05 12:00:00,33.16,33.2,33.13,33.19,64600.0,26.3594,26.3912,26.3355,26.3832,64600.0
2010-08-05 12:10:00,33.2,33.22,33.16,33.16,183600.0,26.3912,26.4071,26.3594,26.3594,183600.0
2010-08-05 12:20:00,33.16,33.16,33.08,33.13,169000.0,26.3594,26.3594,26.2958,26.3355,169000.0
2010-08-05 12:30:00,33.13,33.21,33.11,33.2,136800.0,26.3355,26.3991,26.3196,26.3912,136800.0
2010-08-05 12:40:00,33.2,33.25,33.17,33.24,100500.0,26.3912,26.4309,26.3673,26.423,100500.0
2010-08-05 12:50:00,33.24,33.24,33.22,33.24,108200.0,26.423,26.423,26.4071,26.423,108200.0
2010-08-05 13:00:00,33.23,33.24,33.18,33.21,130800.0,26.415,26.423,26.3753,26.3991,130800.0
2010-08-05 13:10:00,33.2,33.25,33.2,33.22,78000.0,26.3912,26.4309,26.3912,26.4071,78000.0
2010-08-05 13:20:00,33.23,33.27,33.21,33.27,120600.0,26.415,26.4468,26.3991,26.4468,120600.0
2010-08-05 13:30:00,33.26,33.29,33.23,33.29,170700.0,26.4389,26.4627,26.415,26.4627,170700.0
2010-08-05 13:40:00,33.29,33.34,33.28,33.33,231600.0,26.4627,26.5025,26.4548,26.4945,231600.0
2010-08-05 13:50:00,33.33,33.35,33.32,33.33,109700.0,26.4945,26.5104,26.4866,26.4945,109700.0
2010-08-05 14:00:00,33.34,33.38,33.33,33.33,253700.0,26.5025,26.5343,26.4945,26.4945,253700.0
2010-08-05 14:10:00,33.33,33.43,33.3,33.38,244100.0,26.4945,26.574,26.4707,26.5343,244100.0
2010-08-05 14:20:00,33.38,33.47,33.38,33.43,174400.0,26.5343,26.6058,26.5343,26.574,174400.0
2010-08-05 14:30:00,33.43,33.48,33.43,33.45,197900.0,26.574,26.6138,26.574,26.5899,197900.0
2010-08-05 14:40:00,33.46,33.49,33.44,33.47,120600.0,26.5979,26.6217,26.582,26.6058,120600.0
2010-08-05 14:50:00,33.47,33.49,33.43,33.44,136300.0,26.6058,26.6217,26.574,26.582,136300.0
2010-08-05 15:00:00,33.45,33.49,33.41,33.44,160000.0,26.5899,26.6217,26.5581,26.582,160000.0
2010-08-05 15:10:00,33.45,33.45,33.39,33.39,112400.0,26.5899,26.5899,26.5422,26.5422,112400.0
2010-08-05 15:20:00,33.39,33.41,33.36,33.36,209600.0,26.5422,26.5581,26.5184,26.5184,209600.0
2010-08-05 15:30:00,33.36,33.38,33.31,33.32,196200.0,26.5184,26.5343,26.4786,26.4866,196200.0
2010-08-05 15:40:00,33.33,33.37,33.29,33.34,212900.0,26.4945,26.5263,26.4627,26.5025,212900.0
2010-08-05 15:50:00,33.34,33.42,33.33,33.42,465300.0,26.5025,26.5661,26.4945,26.5661,465300.0
2010-08-06 09:30:00,33.08,33.5,32.96,33.47,370100.0,26.2958,26.6296,26.2004,26.6058,370100.0
2010-08-06 09:40:00,33.49,33.54,33.39,33.48,158100.0,26.6217,26.6614,26.5422,26.6138,158100.0
2010-08-06 09:50:00,33.48,33.5,33.35,33.39,193100.0,26.6138,26.6296,26.5104,26.5422,193100.0
2010-08-06 10:00:00,33.4,33.46,33.39,33.44,190500.0,26.5502,26.5979,26.5422,26.582,190500.0
2010-08-06 10:10:00,33.44,33.49,33.39,33.4,306600.0,26.582,26.6217,26.5422,26.5502,306600.0
2010-08-06 10:20:00,33.4,33.4,33.28,33.29,166900.0,26.5502,26.5502,26.4548,26.4627,166900.0
2010-08-06 10:30:00,33.31,33.33,33.25,33.25,120400.0,26.4786,26.4945,26.4309,26.4309,120400.0
2010-08-06 10:40:00,33.26,33.26,33.13,33.13,210400.0,26.4389,26.4389,26.3355,26.3355,210400.0
2010-08-06 10:50:00,33.13,33.16,33.0,33.1,273200.0,26.3355,26.3594,26.2322,26.3117,273200.0
2010-08-06 11:00:00,33.1,33.17,33.03,33.16,112000.0,26.3117,26.3673,26.256,26.3594,112000.0
2010-08-06 11:10:00,33.16,33.32,33.15,33.31,220800.0,26.3594,26.4866,26.3514,26.4786,220800.0
2010-08-06 11:20:00,33.3,33.37,33.29,33.32,124600.0,26.4707,26.5263,26.4627,26.4866,124600.0
2010-08-06 11:30:00,33.32,33.4,33.29,33.39,119800.0,26.4866,26.5502,26.4627,26.5422,119800.0
2010-08-06 11:40:00,33.39,33.43,33.38,33.4,108500.0,26.5422,26.574,26.5343,26.5502,108500.0
2010-08-06 11:50:00,33.39,33.42,33.33,33.34,215000.0,26.5422,26.5661,26.4945,26.5025,215000.0
2010-08-06 12:00:00,33.34,33.36,33.24,33.31,162000.0,26.5025,26.5184,26.423,26.4786,162000.0
2010-08-06 12:10:00,33.31,33.32,33.29,33.31,93700.0,26.4786,26.4866,26.4627,26.4786,93700.0
2010-08-06 12:20:00,33.31,33.33,33.27,33.29,99000.0,26.4786,26.4945,26.4468,26.4627,99000.0
2010-08-06 12:30:00,33.29,33.35,33.27,33.32,91800.0,26.4627,26.5104,26.4468,26.4866,91800.0
2010-08-06 12:40:00,33.33,33.35,33.28,33.33,39300.0,26.4945,26.5104,26.4548,26.4945,39300.0
2010-08-06 12:50:00,33.33,33.36,33.3,33.35,64800.0,26.4945,26.5184,26.4707,26.5104,64800.0
2010-08-06 13:00:00,33.35,33.37,33.27,33.3,100500.0,26.5104,26.5263,26.4468,26.4707,100500.0
2010-08-06 13:10:00,33.31,33.39,33.31,33.36,106000.0,26.4786,26.5422,26.4786,26.5184,106000.0
2010-08-06 13:20:00,33.36,33.4,33.31,33.33,66100.0,26.5184,26.5502,26.4786,26.4945,66100.0
2010-08-06 13:30:00,33.34,33.35,33.3,33.3,127700.0,26.5025,26.5104,26.4707,26.4707,127700.0
2010-08-06 13:40:00,33.3,33.35,33.27,33.31,296000.0,26.4707,26.5104,26.4468,26.4786,296000.0
2010-08-06 13:50:00,33.3,33.31,33.28,33.29,96500.0,26.4707,26.4786,26.4548,26.4627,96500.0
2010-08-06 14:00:00,33.29,33.31,33.26,33.3,103800.0,26.4627,26.4786,26.4389,26.4707,103800.0
2010-08-06 14:10:00,33.3,33.31,33.26,33.28,88400.0,26.4707,26.4786,26.4389,26.4548,88400.0
2010-08-06 14:20:00,33.28,33.31,33.25,33.3,90100.0,26.4548,26.4786,26.4309,26.4707,90100.0
2010-08-06 14:30:00,33.3,33.31,33.28,33.28,116100.0,26.4707,26.4786,26.4548,26.4548,116100.0
2010-08-06 14:40:00,33.28,33.47,33.28,33.46,340100.0,26.4548,26.6058,26.4548,26.5979,340100.0
2010-08-06 14:50:00,33.46,33.51,33.4,33.51,365900.0,26.5979,26.6376,26.5502,26.6376,365900.0
2010-08-06 15:00:00,33.51,33.55,33.43,33.49,174000.0,26.6376,26.6694,26.574,26.6217,174000.0
2010-08-06 15:10:00,33.49,33.51,33.46,33.48,260400.0,26.6217,26.6376,26.5979,26.6138,260400.0
2010-08-06 15:20:00,33.48,33.54,33.47,33.49,200700.0,26.6138,26.6614,26.6058,26.6217,200700.0
2010-08-06 15:30:00,33.49,33.51,33.44,33.48,136100.0,26.6217,26.6376,26.582,26.6138,136100.0
2010-08-06 15:40:00,33.49,33.54,33.46,33.5,200600.0,26.6217,26.6614,26.5979,26.6296,200600.0
2010-08-06 15:50:00,33.51,33.51,33.4,33.44,601500.0,26.6376,26.6376,26.5502,26.582,601500.0
2010-08-09 09:30:00,33.5,33.79,33.5,33.64,301400.0,26.6296,26.8602,26.6296,26.7409,301400.0
2010-08-09 09:40:00,33.65,33.65,33.47,33.51,135200.0,26.7489,26.7489,26.6058,26.6376,135200.0
2010-08-09 09:50:00,33.51,33.57,33.47,33.56,157700.0,26.6376,26.6853,26.6058,26.6773,157700.0
2010-08-09 10:00:00,33.56,33.65,33.55,33.6,194300.0,26.6773,26.7489,26.6694,26.7091,194300.0
2010-08-09 10:10:00,33.6,33.67,33.59,33.62,113300.0,26.7091,26.7648,26.7012,26.725,113300.0
2010-08-09 10:20:00,33.61,33.73,33.55,33.55,172300.0,26.7171,26.8125,26.6694,26.6694,172300.0
2010-08-09 10:30:00,33.55,33.56,33.47,33.47,246200.0,26.6694,26.6773,26.6058,26.6058,246200.0
2010-08-09 10:40:00,33.48,33.51,33.42,33.46,129700.0,26.6138,26.6376,26.5661,26.5979,129700.0
2010-08-09 10:50:00,33.46,33.5,33.36,33.47,113000.0,26.5979,26.6296,26.5184,26.6058,113000.0
2010-08-09 11:00:00,33.47,33.5,33.46,33.47,85400.0,26.6058,26.6296,26.5979,26.6058,85400.0
2010-08-09 11:10:00,33.48,33.5,33.48,33.49,115500.0,26.6138,26.6296,26.6138,26.6217,115500.0
2010-08-09 11:20:00,33.49,33.54,33.49,33.51,106400.0,26.6217,26.6614,26.6217,26.6376,106400.0
2010-08-09 11:30:00,33.5,33.54,33.49,33.51,179300.0,26.6296,26.6614,26.6217,26.6376,179300.0
2010-08-09 11:40:00,33.51,33.51,33.5,33.5,129600.0,26.6376,26.6376,26.6296,26.6296,129600.0
2010-08-09 11:50:00,33.51,33.51,33.5,33.51,149700.0,26.6376,26.6376,26.6296,26.6376,149700.0
2010-08-09 12:00:00,33.5,33.52,33.5,33.51,180200.0,26.6296,26.6455,26.6296,26.6376,180200.0
2010-08-09 12:10:00,33.5,33.54,33.48,33.48,176900.0,26.6296,26.6614,26.6138,26.6138,176900.0
2010-08-09 12:20:00,33.48,33.51,33.48,33.51,119700.0,26.6138,26.6376,26.6138,26.6376,119700.0
2010-08-09 12:30:00,33.5,33.51,33.38,33.38,178700.0,26.6296,26.6376,26.5343,26.5343,178700.0
2010-08-09 12:40:00,33.37,33.46,33.37,33.45,122000.0,26.5263,26.5979,26.5263,26.5899,122000.0
2010-08-09 12:50:00,33.45,33.51,33.45,33.51,41800.0,26.5899,26.6376,26.5899,26.6376,41800.0
2010-08-09 13:00:00,33.51,33.52,33.5,33.51,57300.0,26.6376,26.6455,26.6296,26.6376,57300.0
2010-08-09 13:10:00,33.5,33.54,33.49,33.54,102900.0,26.6296,26.6614,26.6217,26.6614,102900.0
2010-08-09 13:20:00,33.55,33.55,33.45,33.45,65000.0,26.6694,26.6694,26.5899,26.5899,65000.0
2010-08-09 13:30:00,33.45,33.51,33.45,33.5,157700.0,26.5899,26.6376,26.5899,26.6296,157700.0
2010-08-09 13:40:00,33.5,33.52,33.48,33.48,111400.0,26.6296,26.6455,26.6138,26.6138,111400.0
2010-08-09 13:50:00,33.48,33.52,33.48,33.51,98800.0,26.6138,26.6455,26.6138,26.6376,98800.0
2010-08-09 14:00:00,33.51,33.51,33.47,33.49,61700.0,26.6376,26.6376,26.6058,26.6217,61700.0
2010-08-09 14:10:00,33.49,33.53,33.48,33.5,89500.0,26.6217,26.6535,26.6138,26.6296,89500.0
2010-08-09 14:20:00,33.5,33.51,33.5,33.5,48100.0,26.6296,26.6376,26.6296,26.6296,48100.0
2010-08-09 14:30:00,33.5,33.55,33.49,33.49,111100.0,26.6296,26.6694,26.6217,26.6217,111100.0
2010-08-09 14:40:00,33.49,33.54,33.47,33.48,111900.0,26.6217,26.6614,26.6058,26.6138,111900.0
2010-08-09 14:50:00,33.48,33.48,33.46,33.46,91900.0,26.6138,26.6138,26.5979,26.5979,91900.0
2010-08-09 15:00:00,33.46,33.5,33.46,33.5,136000.0,26.5979,26.6296,26.5979,26.6296,136000.0
2010-08-09 15:10:00,33.5,33.51,33.49,33.5,106100.0,26.6296,26.6376,26.6217,26.6296,106100.0
2010-08-09 15:20:00,33.5,33.51,33.5,33.5,65800.0,26.6296,26.6376,26.6296,26.6296,65800.0
2010-08-09 15:30:00,33.5,33.53,33.5,33.53,202400.0,26.6296,26.6535,26.6296,26.6535,202400.0
2010-08-09 15:40:00,33.52,33.55,33.52,33.53,307600.0,26.6455,26.6694,26.6455,26.6535,307600.0
2010-08-09 15:50:00,33.53,33.54,33.48,33.48,632800.0,26.6535,26.6614,26.6138,26.6138,632800.0
2010-08-10 09:30:00,33.29,33.62,33.2,33.27,272300.0,26.4627,26.725,26.3912,26.4468,272300.0
2010-08-10 09:40:00,33.28,33.28,32.96,33.07,402800.0,26.4548,26.4548,26.2004,26.2878,402800.0
2010-08-10 09:50:00,33.08,33.25,33.02,33.24,140000.0,26.2958,26.4309,26.2481,26.423,140000.0
2010-08-10 10:00:00,33.23,33.24,33.12,33.15,215300.0,26.415,26.423,26.3276,26.3514,215300.0
2010-08-10 10:10:00,33.14,33.17,33.11,33.11,288700.0,26.3435,26.3673,26.3196,26.3196,288700.0
2010-08-10 10:20:00,33.12,33.2,33.11,33.15,133900.0,26.3276,26.3912,26.3196,26.3514,133900.0
2010-08-10 10:30:00,33.15,33.19,33.13,33.15,196300.0,26.3514,26.3832,26.3355,26.3514,196300.0
2010-08-10 10:40:00,33.14,33.19,33.13,33.15,121500.0,26.3435,26.3832,26.3355,26.3514,121500.0
2010-08-10 10:50:00,33.15,33.23,33.15,33.2,145200.0,26.3514,26.415,26.3514,26.3912,145200.0
2010-08-10 11:00:00,33.19,33.2,33.14,33.14,125500.0,26.3832,26.3912,26.3435,26.3435,125500.0
2010-08-10 11:10:00,33.14,33.15,33.08,33.1,161500.0,26.3435,26.3514,26.2958,26.3117,161500.0
2010-08-10 11:20:00,33.1,33.12,33.04,33.04,164900.0,26.3117,26.3276,26.264,26.264,164900.0
2010-08-10 11:30:00,33.05,33.08,33.0,33.01,203800.0,26.2719,26.2958,26.2322,26.2401,203800.0
2010-08-10 11:40:00,33.0,33.03,32.99,33.03,153000.0,26.2322,26.256,26.2242,26.256,153000.0
2010-08-10 11:50:00,33.03,33.11,33.02,33.07,99800.0,26.256,26.3196,26.2481,26.2878,99800.0
2010-08-10 12:00:00,33.08,33.12,33.06,33.08,133500.0,26.2958,26.3276,26.2799,26.2958,133500.0
2010-08-10 12:10:00,33.07,33.08,33.01,33.01,105800.0,26.2878,26.2958,26.2401,26.2401,105800.0
2010-08-10 12:20:00,33.01,33.1,33.01,33.1,64500.0,26.2401,26.3117,26.2401,26.3117,64500.0
2010-08-10 12:30:00,33.1,33.12,33.09,33.1,74800.0,26.3117,26.3276,26.3037,26.3117,74800.0
2010-08-10 12:40:00,33.1,33.1,33.04,33.08,114600.0,26.3117,26.3117,26.264,26.2958,114600.0
2010-08-10 12:50:00,33.08,33.1,33.05,33.1,75200.0,26.2958,26.3117,26.2719,26.3117,75200.0
2010-08-10 13:00:00,33.1,33.12,33.1,33.1,60600.0,26.3117,26.3276,26.3117,26.3117,60600.0
2010-08-10 13:10:00,33.1,33.11,33.1,33.1,57700.0,26.3117,26.3196,26.3117,26.3117,57700.0
2010-08-10 13:20:00,33.1,33.11,33.08,33.08,92300.0,26.3117,26.3196,26.2958,26.2958,92300.0
2010-08-10 13:30:00,33.08,33.08,33.03,33.05,85800.0,26.2958,26.2958,26.256,26.2719,85800.0
2010-08-10 13:40:00,33.05,33.06,33.04,33.04,54300.0,26.2719,26.2799,26.264,26.264,54300.0
2010-08-10 13:50:00,33.05,33.05,33.01,33.01,57500.0,26.2719,26.2719,26.2401,26.2401,57500.0
2010-08-10 14:00:00,33.01,33.08,33.01,33.08,139400.0,26.2401,26.2958,26.2401,26.2958,139400.0
2010-08-10 14:10:00,33.08,33.38,33.03,33.25,287900.0,26.2958,26.5343,26.256,26.4309,287900.0
2010-08-10 14:20:00,33.24,33.39,33.15,33.25,397900.0,26.423,26.5422,26.3514,26.4309,397900.0
2010-08-10 14:30:00,33.25,33.44,33.23,33.44,372100.0,26.4309,26.582,26.415,26.582,372100.0
2010-08-10 14:40:00,33.43,33.49,33.38,33.41,379200.0,26.574,26.6217,26.5343,26.5581,379200.0
2010-08-10 14:50:00,33.4,33.44,33.37,33.39,162700.0,26.5502,26.582,26.5263,26.5422,162700.0
2010-08-10 15:00:00,33.39,33.44,33.37,33.39,152500.0,26.5422,26.582,26.5263,26.5422,152500.0
2010-08-10 15:10:00,33.39,33.41,33.29,33.31,418600.0,26.5422,26.5581,26.4627,26.4786,418600.0
2010-08-10 15:20:00,33.3,33.37,33.27,33.37,175600.0,26.4707,26.5263,26.4468,26.5263,175600.0
2010-08-10 15:30:00,33.37,33.44,33.35,33.4,319300.0,26.5263,26.582,26.5104,26.5502,319300.0
2010-08-10 15:40:00,33.4,33.47,33.39,33.43,378100.0,26.5502,26.6058,26.5422,26.574,378100.0
2010-08-10 15:50:00,33.43,33.44,33.29,33.33,655200.0,26.574,26.582,26.4627,26.4945,655200.0
2010-08-11 09:30:00,32.85,33.15,32.79,32.94,321300.0,26.113,26.3514,26.0653,26.1845,321300.0
2010-08-11 09:40:00,32.95,33.0,32.86,32.93,256200.0,26.1924,26.2322,26.1209,26.1765,256200.0
2010-08-11 09:50:00,32.93,33.0,32.83,32.98,313300.0,26.1765,26.2322,26.0971,26.2163,313300.0
2010-08-11 10:00:00,32.99,33.04,32.87,32.88,169200.0,26.2242,26.264,26.1289,26.1368,169200.0
2010-08-11 10:10:00,32.88,32.97,32.82,32.83,247800.0,26.1368,26.2083,26.0891,26.0971,247800.0
2010-08-11 10:20:00,32.83,32.91,32.81,32.82,93700.0,26.0971,26.1606,26.0812,26.0891,93700.0
2010-08-11 10:30:00,32.82,32.95,32.8,32.94,148000.0,26.0891,26.1924,26.0732,26.1845,148000.0
2010-08-11 10:40:00,32.94,32.94,32.84,32.88,110000.0,26.1845,26.1845,26.105,26.1368,110000.0
2010-08-11 10:50:00,32.89,32.95,32.85,32.85,150500.0,26.1448,26.1924,26.113,26.113,150500.0
2010-08-11 11:00:00,32.85,32.94,32.82,32.87,162900.0,26.113,26.1845,26.0891,26.1289,162900.0
2010-08-11 11:10:00,32.87,32.87,32.67,32.69,357900.0,26.1289,26.1289,25.9699,25.9858,357900.0
2010-08-11 11:20:00,32.69,32.69,32.25,32.31,1127500.0,25.9858,25.9858,25.636,25.6837,1127500.0
2010-08-11 11:30:00,32.31,32.32,31.74,31.86,1757700.0,25.6837,25.6917,25.2306,25.326,1757700.0
2010-08-11 11:40:00,31.86,32.24,31.81,32.24,1174700.0,25.326,25.6281,25.2862,25.6281,1174700.0
2010-08-11 11:50:00,32.23,32.4,32.0,32.02,630500.0,25.6201,25.7552,25.4373,25.4532,630500.0
2010-08-11 12:00:00,32.02,32.13,32.0,32.07,514800.0,25.4532,25.5406,25.4373,25.4929,514800.0
2010-08-11 12:10:00,32.07,32.1,31.95,32.06,831000.0,25.4929,25.5168,25.3975,25.485,831000.0
2010-08-11 12:20:00,32.07,32.27,32.06,32.24,557400.0,25.4929,25.6519,25.485,25.6281,557400.0
2010-08-11 12:30:00,32.24,32.25,32.18,32.19,563900.0,25.6281,25.636,25.5804,25.5883,563900.0
2010-08-11 12:40:00,32.19,32.2,31.93,32.0,576700.0,25.5883,25.5963,25.3816,25.4373,576700.0
2010-08-11 12:50:00,32.0,32.07,31.95,31.96,405200.0,25.4373,25.4929,25.3975,25.4055,405200.0
2010-08-11 13:00:00,31.97,32.14,31.96,32.14,196800.0,25.4134,25.5486,25.4055,25.5486,196800.0
2010-08-11 13:10:00,32.14,32.27,32.11,32.27,389000.0,25.5486,25.6519,25.5247,25.6519,389000.0
2010-08-11 13:20:00,32.26,32.35,32.24,32.25,447700.0,25.644,25.7155,25.6281,25.636,447700.0
2010-08-11 13:30:00,32.25,32.25,32.15,32.19,171000.0,25.636,25.636,25.5565,25.5883,171000.0
2010-08-11 13:40:00,32.2,32.24,32.13,32.13,111000.0,25.5963,25.6281,25.5406,25.5406,111000.0
2010-08-11 13:50:00,32.14,32.15,32.05,32.05,249100.0,25.5486,25.5565,25.477,25.477,249100.0
2010-08-11 14:00:00,32.06,32.16,32.05,32.12,253400.0,25.485,25.5645,25.477,25.5327,253400.0
2010-08-11 14:10:00,32.12,32.17,32.1,32.15,119600.0,25.5327,25.5724,25.5168,25.5565,119600.0
2010-08-11 14:20:00,32.16,32.17,32.13,32.13,191200.0,25.5645,25.5724,25.5406,25.5406,191200.0
2010-08-11 14:30:00,32.13,32.18,32.11,32.14,195400.0,25.5406,25.5804,25.5247,25.5486,195400.0
2010-08-11 14:40:00,32.15,32.16,32.11,32.16,92600.0,25.5565,25.5645,25.5247,25.5645,92600.0
2010-08-11 14:50:00,32.15,32.16,32.05,32.1,361300.0,25.5565,25.5645,25.477,25.5168,361300.0
2010-08-11 15:00:00,32.1,32.13,32.05,32.1,152900.0,25.5168,25.5406,25.477,25.5168,152900.0
2010-08-11 15:10:00,32.07,32.1,32.02,32.05,281200.0,25.4929,25.5168,25.4532,25.477,281200.0
2010-08-11 15:20:00,32.05,32.1,32.01,32.01,259300.0,25.477,25.5168,25.4452,25.4452,259300.0
2010-08-11 15:30:00,32.01,32.11,32.0,32.05,409100.0,25.4452,25.5247,25.4373,25.477,409100.0
2010-08-11 15:40:00,32.06,32.06,31.97,31.99,630600.0,25.485,25.485,25.4134,25.4293,630600.0
2010-08-11 15:50:00,32.0,32.04,31.94,31.99,991500.0,25.4373,25.4691,25.3896,25.4293,991500.0
2010-08-12 09:30:00,31.73,32.22,31.57,32.03,338600.0,25.2227,25.6122,25.0955,25.4611,338600.0
2010-08-12 09:40:00,32.03,32.14,31.77,31.86,271400.0,25.4611,25.5486,25.2544,25.326,271400.0
2010-08-12 09:50:00,31.86,32.01,31.81,31.98,340500.0,25.326,25.4452,25.2862,25.4214,340500.0
2010-08-12 10:00:00,31.96,32.03,31.87,31.89,303600.0,25.4055,25.4611,25.3339,25.3498,303600.0
2010-08-12 10:10:00,31.89,31.94,31.72,31.73,162300.0,25.3498,25.3896,25.2147,25.2227,162300.0
2010-08-12 10:20:00,31.73,31.87,31.71,31.72,135600.0,25.2227,25.3339,25.2068,25.2147,135600.0
2010-08-12 10:30:00,31.73,31.85,31.72,31.85,99300.0,25.2227,25.318,25.2147,25.318,99300.0
2010-08-12 10:40:00,31.84,31.98,31.82,31.91,232800.0,25.3101,25.4214,25.2942,25.3657,232800.0
2010-08-12 10:50:00,31.91,31.93,31.83,31.86,144700.0,25.3657,25.3816,25.3021,25.326,144700.0
2010-08-12 11:00:00,31.87,31.93,31.86,31.88,120500.0,25.3339,25.3816,25.326,25.3419,120500.0
2010-08-12 11:10:00,31.89,31.97,31.88,31.93,114400.0,25.3498,25.4134,25.3419,25.3816,114400.0
2010-08-12 11:20:00,31.93,32.14,31.9,32.08,276700.0,25.3816,25.5486,25.3578,25.5009,276700.0
2010-08-12 11:30:00,32.07,32.15,31.99,32.06,223400.0,25.4929,25.5565,25.4293,25.485,223400.0
2010-08-12 11:40:00,32.05,32.14,32.04,32.1,220100.0,25.477,25.5486,25.4691,25.5168,220100.0
2010-08-12 11:50:00,32.1,32.13,32.09,32.11,85000.0,25.5168,25.5406,25.5088,25.5247,85000.0
2010-08-12 12:00:00,32.11,32.12,32.01,32.03,91700.0,25.5247,25.5327,25.4452,25.4611,91700.0
2010-08-12 12:10:00,32.04,32.09,32.0,32.03,91300.0,25.4691,25.5088,25.4373,25.4611,91300.0
2010-08-12 12:20:00,32.03,32.08,32.02,32.07,72500.0,25.4611,25.5009,25.4532,25.4929,72500.0
2010-08-12 12:30:00,32.08,32.15,32.05,32.15,132700.0,25.5009,25.5565,25.477,25.5565,132700.0
2010-08-12 12:40:00,32.15,32.15,32.07,32.08,173400.0,25.5565,25.5565,25.4929,25.5009,173400.0
2010-08-12 12:50:00,32.08,32.09,32.02,32.06,146400.0,25.5009,25.5088,25.4532,25.485,146400.0
2010-08-12 13:00:00,32.06,32.11,32.03,32.03,124900.0,25.485,25.5247,25.4611,25.4611,124900.0
2010-08-12 13:10:00,32.03,32.08,32.02,32.04,100300.0,25.4611,25.5009,25.4532,25.4691,100300.0
2010-08-12 13:20:00,32.04,32.06,31.95,32.05,228500.0,25.4691,25.485,25.3975,25.477,228500.0
2010-08-12 13:30:00,32.05,32.12,32.04,32.09,133600.0,25.477,25.5327,25.4691,25.5088,133600.0
2010-08-12 13:40:00,32.08,32.08,32.01,32.02,102300.0,25.5009,25.5009,25.4452,25.4532,102300.0
2010-08-12 13:50:00,32.02,32.06,31.97,32.06,181100.0,25.4532,25.485,25.4134,25.485,181100.0
2010-08-12 14:00:00,32.05,32.13,32.04,32.12,246400.0,25.477,25.5406,25.4691,25.5327,246400.0
2010-08-12 14:10:00,32.12,32.13,32.04,32.07,191100.0,25.5327,25.5406,25.4691,25.4929,191100.0
2010-08-12 14:20:00,32.06,32.07,31.99,32.03,182300.0,25.485,25.4929,25.4293,25.4611,182300.0
2010-08-12 14:30:00,32.03,32.03,31.86,31.94,191400.0,25.4611,25.4611,25.326,25.3896,191400.0
2010-08-12 14:40:00,31.93,32.03,31.89,32.0,461900.0,25.3816,25.4611,25.3498,25.4373,461900.0
2010-08-12 14:50:00,32.0,32.03,31.98,31.99,211800.0,25.4373,25.4611,25.4214,25.4293,211800.0
2010-08-12 15:00:00,32.0,32.2,32.0,32.19,651400.0,25.4373,25.5963,25.4373,25.5883,651400.0
2010-08-12 15:10:00,32.19,32.24,32.16,32.16,298100.0,25.5883,25.6281,25.5645,25.5645,298100.0
2010-08-12 15:20:00,32.16,32.22,32.11,32.21,250600.0,25.5645,25.6122,25.5247,25.6042,250600.0
2010-08-12 15:30:00,32.2,32.24,32.18,32.22,307700.0,25.5963,25.6281,25.5804,25.6122,307700.0
2010-08-12 15:40:00,32.22,32.22,32.09,32.19,472400.0,25.6122,25.6122,25.5088,25.5883,472400.0
2010-08-12 15:50:00,32.19,32.19,32.11,32.12,362700.0,25.5883,25.5883,25.5247,25.5327,362700.0
2010-08-13 09:30:00,32.01,32.14,31.78,31.97,191000.0,25.4452,25.5486,25.2624,25.4134,191000.0
2010-08-13 09:40:00,31.98,32.0,31.65,31.78,237400.0,25.4214,25.4373,25.1591,25.2624,237400.0
2010-08-13 09:50:00,31.78,32.08,31.72,32.05,252900.0,25.2624,25.5009,25.2147,25.477,252900.0
2010-08-13 10:00:00,32.05,32.15,31.97,32.14,184300.0,25.477,25.5565,25.4134,25.5486,184300.0
2010-08-13 10:10:00,32.14,32.19,32.03,32.05,145400.0,25.5486,25.5883,25.4611,25.477,145400.0
2010-08-13 10:20:00,32.06,32.06,31.9,31.98,103300.0,25.485,25.485,25.3578,25.4214,103300.0
2010-08-13 10:30:00,31.98,32.06,31.96,32.03,282400.0,25.4214,25.485,25.4055,25.4611,282400.0
2010-08-13 10:40:00,32.03,32.04,31.93,31.95,90900.0,25.4611,25.4691,25.3816,25.3975,90900.0
2010-08-13 10:50:00,31.94,32.06,31.94,31.98,140700.0,25.3896,25.485,25.3896,25.4214,140700.0
2010-08-13 11:00:00,31.97,32.08,31.93,32.06,139000.0,25.4134,25.5009,25.3816,25.485,139000.0
2010-08-13 11:10:00,32.06,32.12,31.99,32.08,143400.0,25.485,25.5327,25.4293,25.5009,143400.0
2010-08-13 11:20:00,32.09,32.1,31.94,31.94,295500.0,25.5088,25.5168,25.3896,25.3896,295500.0
2010-08-13 11:30:00,31.96,31.96,31.88,31.88,84200.0,25.4055,25.4055,25.3419,25.3419,84200.0
2010-08-13 11:40:00,31.88,31.97,31.87,31.93,150700.0,25.3419,25.4134,25.3339,25.3816,150700.0
2010-08-13 11:50:00,31.92,31.94,31.89,31.9,87900.0,25.3737,25.3896,25.3498,25.3578,87900.0
2010-08-13 12:00:00,31.9,31.99,31.89,31.99,58200.0,25.3578,25.4293,25.3498,25.4293,58200.0
2010-08-13 12:10:00,31.99,31.99,31.94,31.96,83300.0,25.4293,25.4293,25.3896,25.4055,83300.0
2010-08-13 12:20:00,31.96,32.0,31.93,32.0,115700.0,25.4055,25.4373,25.3816,25.4373,115700.0
2010-08-13 12:30:00,32.0,32.05,31.94,31.95,254800.0,25.4373,25.477,25.3896,25.3975,254800.0
2010-08-13 12:40:00,31.95,31.98,31.93,31.97,116100.0,25.3975,25.4214,25.3816,25.4134,116100.0
2010-08-13 12:50:00,31.97,31.98,31.93,31.97,91200.0,25.4134,25.4214,25.3816,25.4134,91200.0
2010-08-13 13:00:00,31.97,31.97,31.92,31.92,105500.0,25.4134,25.4134,25.3737,25.3737,105500.0
2010-08-13 13:10:00,31.92,31.93,31.91,31.91,78500.0,25.3737,25.3816,25.3657,25.3657,78500.0
2010-08-13 13:20:00,31.91,31.98,31.89,31.98,106800.0,25.3657,25.4214,25.3498,25.4214,106800.0
2010-08-13 13:30:00,31.98,32.01,31.98,32.01,84200.0,25.4214,25.4452,25.4214,25.4452,84200.0
2010-08-13 13:40:00,32.01,32.01,31.98,31.99,99300.0,25.4452,25.4452,25.4214,25.4293,99300.0
2010-08-13 13:50:00,31.99,32.0,31.93,31.94,86200.0,25.4293,25.4373,25.3816,25.3896,86200.0
2010-08-13 14:00:00,31.95,31.97,31.92,31.95,80100.0,25.3975,25.4134,25.3737,25.3975,80100.0
2010-08-13 14:10:00,31.96,31.99,31.95,31.99,70600.0,25.4055,25.4293,25.3975,25.4293,70600.0
2010-08-13 14:20:00,31.99,32.01,31.96,32.01,126000.0,25.4293,25.4452,25.4055,25.4452,126000.0
2010-08-13 14:30:00,32.0,32.01,31.99,32.01,214600.0,25.4373,25.4452,25.4293,25.4452,214600.0
2010-08-13 14:40:00,32.01,32.06,32.01,32.04,209600.0,25.4452,25.485,25.4452,25.4691,209600.0
2010-08-13 14:50:00,32.04,32.06,32.02,32.05,142300.0,25.4691,25.485,25.4532,25.477,142300.0
2010-08-13 15:00:00,32.05,32.13,32.04,32.13,162700.0,25.477,25.5406,25.4691,25.5406,162700.0
2010-08-13 15:10:00,32.13,32.13,32.09,32.1,164500.0,25.5406,25.5406,25.5088,25.5168,164500.0
2010-08-13 15:20:00,32.09,32.17,32.06,32.06,315700.0,25.5088,25.5724,25.485,25.485,315700.0
2010-08-13 15:30:00,32.06,32.08,32.03,32.08,147400.0,25.485,25.5009,25.4611,25.5009,147400.0
2010-08-13 15:40:00,32.07,32.1,32.01,32.06,458200.0,25.4929,25.5168,25.4452,25.485,458200.0
2010-08-13 15:50:00,32.05,32.09,32.03,32.04,482100.0,25.477,25.5088,25.4611,25.4691,482100.0
2010-08-16 09:30:00,31.85,31.85,31.37,31.74,218600.0,25.318,25.318,24.9365,25.2306,218600.0
2010-08-16 09:40:00,31.75,31.99,31.75,31.83,157500.0,25.2385,25.4293,25.2385,25.3021,157500.0
2010-08-16 09:50:00,31.83,31.84,31.59,31.62,116400.0,25.3021,25.3101,25.1114,25.1352,116400.0
2010-08-16 10:00:00,31.61,31.79,31.54,31.73,110300.0,25.1273,25.2703,25.0716,25.2227,110300.0
2010-08-16 10:10:00,31.73,31.79,31.68,31.76,73200.0,25.2227,25.2703,25.1829,25.2465,73200.0
2010-08-16 10:20:00,31.76,31.82,31.72,31.8,64900.0,25.2465,25.2942,25.2147,25.2783,64900.0
2010-08-16 10:30:00,31.81,31.83,31.75,31.8,74300.0,25.2862,25.3021,25.2385,25.2783,74300.0
2010-08-16 10:40:00,31.81,31.82,31.74,31.74,156700.0,25.2862,25.2942,25.2306,25.2306,156700.0
2010-08-16 10:50:00,31.75,31.75,31.68,31.69,93700.0,25.2385,25.2385,25.1829,25.1909,93700.0
2010-08-16 11:00:00,31.68,31.72,31.61,31.61,72100.0,25.1829,25.2147,25.1273,25.1273,72100.0
2010-08-16 11:10:00,31.62,31.67,31.6,31.65,86600.0,25.1352,25.175,25.1193,25.1591,86600.0
2010-08-16 11:20:00,31.66,31.68,31.6,31.61,72900.0,25.167,25.1829,25.1193,25.1273,72900.0
2010-08-16 11:30:00,31.6,31.74,31.59,31.69,66000.0,25.1193,25.2306,25.1114,25.1909,66000.0
2010-08-16 11:40:00,31.69,31.74,31.65,31.66,61800.0,25.1909,25.2306,25.1591,25.167,61800.0
2010-08-16 11:50:00,31.67,31.76,31.66,31.76,72300.0,25.175,25.2465,25.167,25.2465,72300.0
2010-08-16 12:00:00,31.76,31.82,31.75,31.75,60800.0,25.2465,25.2942,25.2385,25.2385,60800.0
2010-08-16 12:10:00,31.74,31.76,31.71,31.75,55800.0,25.2306,25.2465,25.2068,25.2385,55800.0
2010-08-16 12:20:00,31.75,31.86,31.73,31.86,72800.0,25.2385,25.326,25.2227,25.326,72800.0
2010-08-16 12:30:00,31.86,31.95,31.82,31.94,83800.0,25.326,25.3975,25.2942,25.3896,83800.0
2010-08-16 12:40:00,31.94,31.96,31.89,31.89,62300.0,25.3896,25.4055,25.3498,25.3498,62300.0
2010-08-16 12:50:00,31.89,31.9,31.83,31.86,63700.0,25.3498,25.3578,25.3021,25.326,63700.0
2010-08-16 13:00:00,31.87,31.88,31.82,31.85,44800.0,25.3339,25.3419,25.2942,25.318,44800.0
2010-08-16 13:10:00,31.86,31.9,31.84,31.89,75600.0,25.326,25.3578,25.3101,25.3498,75600.0
2010-08-16 13:20:00,31.89,31.92,31.83,31.85,75700.0,25.3498,25.3737,25.3021,25.318,75700.0
2010-08-16 13:30:00,31.85,31.89,31.84,31.85,56500.0,25.318,25.3498,25.3101,25.318,56500.0
2010-08-16 13:40:00,31.85,31.9,31.84,31.9,66700.0,25.318,25.3578,25.3101,25.3578,66700.0
2010-08-16 13:50:00,31.9,31.93,31.84,31.85,66600.0,25.3578,25.3816,25.3101,25.318,66600.0
2010-08-16 14:00:00,31.84,31.88,31.8,31.81,112300.0,25.3101,25.3419,25.2783,25.2862,112300.0
2010-08-16 14:10:00,31.81,31.82,31.77,31.82,69800.0,25.2862,25.2942,25.2544,25.2942,69800.0
2010-08-16 14:20:00,31.82,31.83,31.77,31.78,66500.0,25.2942,25.3021,25.2544,25.2624,66500.0
2010-08-16 14:30:00,31.77,31.83,31.77,31.78,122100.0,25.2544,25.3021,25.2544,25.2624,122100.0
2010-08-16 14:40:00,31.77,31.83,31.75,31.8,140300.0,25.2544,25.3021,25.2385,25.2783,140300.0
2010-08-16 14:50:00,31.8,31.81,31.71,31.73,134000.0,25.2783,25.2862,25.2068,25.2227,134000.0
2010-08-16 15:00:00,31.72,31.78,31.69,31.75,128400.0,25.2147,25.2624,25.1909,25.2385,128400.0
2010-08-16 15:10:00,31.74,31.77,31.71,31.75,117500.0,25.2306,25.2544,25.2068,25.2385,117500.0
2010-08-16 15:20:00,31.75,31.82,31.71,31.79,206900.0,25.2385,25.2942,25.2068,25.2703,206900.0
2010-08-16 15:30:00,31.79,31.88,31.78,31.88,245000.0,25.2703,25.3419,25.2624,25.3419,245000.0
2010-08-16 15:40:00,31.87,31.98,31.85,31.95,640800.0,25.3339,25.4214,25.318,25.3975,640800.0
2010-08-16 15:50:00,31.95,31.96,31.9,31.91,467000.0,25.3975,25.4055,25.3578,25.3657,467000.0
2010-08-17 09:30:00,32.23,32.56,32.14,32.55,292400.0,25.6201,25.8824,25.5486,25.8745,292400.0
2010-08-17 09:40:00,32.55,32.55,32.3,32.37,248700.0,25.8745,25.8745,25.6758,25.7314,248700.0
2010-08-17 09:50:00,32.37,32.41,32.2,32.27,160400.0,25.7314,25.7632,25.5963,25.6519,160400.0
2010-08-17 10:00:00,32.27,32.31,32.21,32.24,110000.0,25.6519,25.6837,25.6042,25.6281,110000.0
2010-08-17 10:10:00,32.24,32.25,32.08,32.13,111200.0,25.6281,25.636,25.5009,25.5406,111200.0
2010-08-17 10:20:00,32.14,32.21,32.04,32.04,98200.0,25.5486,25.6042,25.4691,25.4691,98200.0
2010-08-17 10:30:00,32.05,32.07,31.98,32.04,94900.0,25.477,25.4929,25.4214,25.4691,94900.0
2010-08-17 10:40:00,32.05,32.14,32.03,32.08,67900.0,25.477,25.5486,25.4611,25.5009,67900.0
2010-08-17 10:50:00,32.09,32.24,32.08,32.23,94200.0,25.5088,25.6281,25.5009,25.6201,94200.0
2010-08-17 11:00:00,32.22,32.34,32.21,32.32,135700.0,25.6122,25.7075,25.6042,25.6917,135700.0
2010-08-17 11:10:00,32.32,32.43,32.31,32.32,98500.0,25.6917,25.7791,25.6837,25.6917,98500.0
2010-08-17 11:20:00,32.32,32.4,32.26,32.4,112300.0,25.6917,25.7552,25.644,25.7552,112300.0
2010-08-17 11:30:00,32.41,32.5,32.4,32.47,106800.0,25.7632,25.8347,25.7552,25.8109,106800.0
2010-08-17 11:40:00,32.48,32.49,32.36,32.36,81300.0,25.8188,25.8268,25.7234,25.7234,81300.0
2010-08-17 11:50:00,32.36,32.4,32.35,32.36,66300.0,25.7234,25.7552,25.7155,25.7234,66300.0
2010-08-17 12:00:00,32.35,32.36,32.33,32.34,70400.0,25.7155,25.7234,25.6996,25.7075,70400.0
2010-08-17 12:10:00,32.34,32.41,32.34,32.36,77800.0,25.7075,25.7632,25.7075,25.7234,77800.0
2010-08-17 12:20:00,32.36,32.37,32.33,32.33,27500.0,25.7234,25.7314,25.6996,25.6996,27500.0
2010-08-17 12:30:00,32.33,32.38,32.33,32.35,32400.0,25.6996,25.7393,25.6996,25.7155,32400.0
2010-08-17 12:40:00,32.35,32.35,32.28,32.34,62800.0,25.7155,25.7155,25.6599,25.7075,62800.0
2010-08-17 12:50:00,32.34,32.35,32.3,32.3,53400.0,25.7075,25.7155,25.6758,25.6758,53400.0
2010-08-17 13:00:00,32.31,32.33,32.3,32.32,43000.0,25.6837,25.6996,25.6758,25.6917,43000.0
2010-08-17 13:10:00,32.32,32.43,32.31,32.43,65500.0,25.6917,25.7791,25.6837,25.7791,65500.0
2010-08-17 13:20:00,32.44,32.5,32.44,32.5,73300.0,25.787,25.8347,25.787,25.8347,73300.0
2010-08-17 13:30:00,32.5,32.57,32.5,32.54,101400.0,25.8347,25.8904,25.8347,25.8665,101400.0
2010-08-17 13:40:00,32.55,32.58,32.5,32.53,88600.0,25.8745,25.8983,25.8347,25.8586,88600.0
2010-08-17 13:50:00,32.53,32.53,32.42,32.48,69300.0,25.8586,25.8586,25.7711,25.8188,69300.0
2010-08-17 14:00:00,32.47,32.49,32.44,32.44,61600.0,25.8109,25.8268,25.787,25.787,61600.0
2010-08-17 14:10:00,32.45,32.46,32.37,32.37,104300.0,25.795,25.8029,25.7314,25.7314,104300.0
2010-08-17 14:20:00,32.37,32.47,32.36,32.46,333900.0,25.7314,25.8109,25.7234,25.8029,333900.0
2010-08-17 14:30:00,32.47,32.53,32.46,32.47,116700.0,25.8109,25.8586,25.8029,25.8109,116700.0
2010-08-17 14:40:00,32.48,32.53,32.46,32.52,113100.0,25.8188,25.8586,25.8029,25.8506,113100.0
2010-08-17 14:50:00,32.51,32.56,32.49,32.5,103600.0,25.8427,25.8824,25.8268,25.8347,103600.0
2010-08-17 15:00:00,32.49,32.56,32.49,32.51,195400.0,25.8268,25.8824,25.8268,25.8427,195400.0
2010-08-17 15:10:00,32.51,32.52,32.44,32.44,87900.0,25.8427,25.8506,25.787,25.787,87900.0
2010-08-17 15:20:00,32.45,32.53,32.44,32.5,160000.0,25.795,25.8586,25.787,25.8347,160000.0
2010-08-17 15:30:00,32.5,32.51,32.43,32.49,206100.0,25.8347,25.8427,25.7791,25.8268,206100.0
2010-08-17 15:40:00,32.48,32.49,32.38,32.42,313300.0,25.8188,25.8268,25.7393,25.7711,313300.0
2010-08-17 15:50:00,32.42,32.43,32.34,32.35,525400.0,25.7711,25.7791,25.7075,25.7155,525400.0
2010-08-18 09:30:00,32.28,32.45,32.24,32.36,162400.0,25.6599,25.795,25.6281,25.7234,162400.0
2010-08-18 09:40:00,32.35,32.35,32.12,32.27,155000.0,25.7155,25.7155,25.5327,25.6519,155000.0
2010-08-18 09:50:00,32.27,32.27,32.12,32.2,83700.0,25.6519,25.6519,25.5327,25.5963,83700.0
2010-08-18 10:00:00,32.21,32.4,32.15,32.34,298100.0,25.6042,25.7552,25.5565,25.7075,298100.0
2010-08-18 10:10:00,32.34,32.48,32.31,32.44,132000.0,25.7075,25.8188,25.6837,25.787,132000.0
2010-08-18 10:20:00,32.43,32.49,32.31,32.32,255100.0,25.7791,25.8268,25.6837,25.6917,255100.0
2010-08-18 10:30:00,32.32,32.43,32.31,32.43,138700.0,25.6917,25.7791,25.6837,25.7791,138700.0
2010-08-18 10:40:00,32.42,32.57,32.42,32.5,223000.0,25.7711,25.8904,25.7711,25.8347,223000.0
2010-08-18 10:50:00,32.5,32.51,32.4,32.41,99400.0,25.8347,25.8427,25.7552,25.7632,99400.0
2010-08-18 11:00:00,32.4,32.53,32.38,32.5,125500.0,25.7552,25.8586,25.7393,25.8347,125500.0
2010-08-18 11:10:00,32.5,32.58,32.47,32.54,158400.0,25.8347,25.8983,25.8109,25.8665,158400.0
2010-08-18 11:20:00,32.54,32.69,32.53,32.57,159600.0,25.8665,25.9858,25.8586,25.8904,159600.0
2010-08-18 11:30:00,32.57,32.64,32.56,32.61,83800.0,25.8904,25.946,25.8824,25.9222,83800.0
2010-08-18 11:40:00,32.6,32.71,32.6,32.71,106700.0,25.9142,26.0017,25.9142,26.0017,106700.0
2010-08-18 11:50:00,32.71,32.72,32.65,32.7,110400.0,26.0017,26.0096,25.954,25.9937,110400.0
2010-08-18 12:00:00,32.69,32.72,32.66,32.71,109300.0,25.9858,26.0096,25.9619,26.0017,109300.0
2010-08-18 12:10:00,32.7,32.74,32.69,32.72,60200.0,25.9937,26.0255,25.9858,26.0096,60200.0
2010-08-18 12:20:00,32.73,32.75,32.68,32.74,64200.0,26.0176,26.0335,25.9778,26.0255,64200.0
2010-08-18 12:30:00,32.74,32.75,32.68,32.71,87000.0,26.0255,26.0335,25.9778,26.0017,87000.0
2010-08-18 12:40:00,32.71,32.78,32.69,32.77,65700.0,26.0017,26.0573,25.9858,26.0494,65700.0
2010-08-18 12:50:00,32.77,32.87,32.77,32.84,126000.0,26.0494,26.1289,26.0494,26.105,126000.0
2010-08-18 13:00:00,32.83,32.94,32.8,32.93,112600.0,26.0971,26.1845,26.0732,26.1765,112600.0
2010-08-18 13:10:00,32.93,32.95,32.89,32.93,160100.0,26.1765,26.1924,26.1448,26.1765,160100.0
2010-08-18 13:20:00,32.93,32.94,32.84,32.94,191400.0,26.1765,26.1845,26.105,26.1845,191400.0
2010-08-18 13:30:00,32.95,32.96,32.86,32.86,101500.0,26.1924,26.2004,26.1209,26.1209,101500.0
2010-08-18 13:40:00,32.87,32.89,32.86,32.88,67700.0,26.1289,26.1448,26.1209,26.1368,67700.0
2010-08-18 13:50:00,32.89,32.89,32.82,32.85,95900.0,26.1448,26.1448,26.0891,26.113,95900.0
2010-08-18 14:00:00,32.85,32.86,32.8,32.81,123100.0,26.113,26.1209,26.0732,26.0812,123100.0
2010-08-18 14:10:00,32.81,32.81,32.71,32.73,146500.0,26.0812,26.0812,26.0017,26.0176,146500.0
2010-08-18 14:20:00,32.73,32.75,32.69,32.71,153100.0,26.0176,26.0335,25.9858,26.0017,153100.0
2010-08-18 14:30:00,32.71,32.74,32.68,32.72,111700.0,26.0017,26.0255,25.9778,26.0096,111700.0
2010-08-18 14:40:00,32.72,32.74,32.65,32.7,228100.0,26.0096,26.0255,25.954,25.9937,228100.0
2010-08-18 14:50:00,32.71,32.71,32.65,32.69,80200.0,26.0017,26.0017,25.954,25.9858,80200.0
2010-08-18 15:00:00,32.69,32.72,32.62,32.63,104400.0,25.9858,26.0096,25.9301,25.9381,104400.0
2010-08-18 15:10:00,32.63,32.64,32.56,32.6,192600.0,25.9381,25.946,25.8824,25.9142,192600.0
2010-08-18 15:20:00,32.6,32.63,32.55,32.56,195800.0,25.9142,25.9381,25.8745,25.8824,195800.0
2010-08-18 15:30:00,32.55,32.63,32.55,32.57,256600.0,25.8745,25.9381,25.8745,25.8904,256600.0
2010-08-18 15:40:00,32.57,32.63,32.56,32.6,348500.0,25.8904,25.9381,25.8824,25.9142,348500.0
2010-08-18 15:50:00,32.6,32.62,32.51,32.52,571600.0,25.9142,25.9301,25.8427,25.8506,571600.0
2010-08-19 09:30:00,32.37,32.41,32.04,32.29,207300.0,25.7314,25.7632,25.4691,25.6678,207300.0
2010-08-19 09:40:00,32.3,32.47,32.25,32.31,398200.0,25.6758,25.8109,25.636,25.6837,398200.0
2010-08-19 09:50:00,32.31,32.32,32.22,32.25,233300.0,25.6837,25.6917,25.6122,25.636,233300.0
2010-08-19 10:00:00,32.26,32.26,31.93,32.01,406700.0,25.644,25.644,25.3816,25.4452,406700.0
2010-08-19 10:10:00,32.01,32.27,32.0,32.26,172500.0,25.4452,25.6519,25.4373,25.644,172500.0
2010-08-19 10:20:00,32.27,32.27,32.12,32.13,160600.0,25.6519,25.6519,25.5327,25.5406,160600.0
2010-08-19 10:30:00,32.12,32.22,32.07,32.11,152600.0,25.5327,25.6122,25.4929,25.5247,152600.0
2010-08-19 10:40:00,32.12,32.19,32.01,32.17,136800.0,25.5327,25.5883,25.4452,25.5724,136800.0
2010-08-19 10:50:00,32.15,32.16,32.07,32.12,103800.0,25.5565,25.5645,25.4929,25.5327,103800.0
2010-08-19 11:00:00,32.12,32.13,32.02,32.04,229800.0,25.5327,25.5406,25.4532,25.4691,229800.0
2010-08-19 11:10:00,32.05,32.07,32.0,32.04,94000.0,25.477,25.4929,25.4373,25.4691,94000.0
2010-08-19 11:20:00,32.04,32.13,32.01,32.07,81700.0,25.4691,25.5406,25.4452,25.4929,81700.0
2010-08-19 11:30:00,32.09,32.11,31.97,32.01,225400.0,25.5088,25.5247,25.4134,25.4452,225400.0
2010-08-19 11:40:00,32.01,32.04,31.96,31.98,189800.0,25.4452,25.4691,25.4055,25.4214,189800.0
2010-08-19 11:50:00,31.98,31.98,31.9,31.97,142600.0,25.4214,25.4214,25.3578,25.4134,142600.0
2010-08-19 12:00:00,31.97,32.04,31.96,32.04,121800.0,25.4134,25.4691,25.4055,25.4691,121800.0
2010-08-19 12:10:00,32.03,32.07,31.98,32.07,78800.0,25.4611,25.4929,25.4214,25.4929,78800.0
2010-08-19 12:20:00,32.06,32.13,32.06,32.09,104600.0,25.485,25.5406,25.485,25.5088,104600.0
2010-08-19 12:30:00,32.1,32.1,32.06,32.08,61200.0,25.5168,25.5168,25.485,25.5009,61200.0
2010-08-19 12:40:00,32.1,32.1,32.03,32.03,65400.0,25.5168,25.5168,25.4611,25.4611,65400.0
2010-08-19 12:50:00,32.03,32.03,31.9,31.95,95700.0,25.4611,25.4611,25.3578,25.3975,95700.0
2010-08-19 13:00:00,31.96,32.02,31.95,32.0,103600.0,25.4055,25.4532,25.3975,25.4373,103600.0
2010-08-19 13:10:00,32.01,32.02,31.97,31.99,115800.0,25.4452,25.4532,25.4134,25.4293,115800.0
2010-08-19 13:20:00,32.0,32.01,31.89,31.89,74800.0,25.4373,25.4452,25.3498,25.3498,74800.0
2010-08-19 13:30:00,31.9,31.91,31.85,31.91,67400.0,25.3578,25.3657,25.318,25.3657,67400.0
2010-08-19 13:40:00,31.92,31.92,31.86,31.88,66400.0,25.3737,25.3737,25.326,25.3419,66400.0
2010-08-19 13:50:00,31.88,31.88,31.77,31.81,102500.0,25.3419,25.3419,25.2544,25.2862,102500.0
2010-08-19 14:00:00,31.82,31.84,31.76,31.81,134700.0,25.2942,25.3101,25.2465,25.2862,134700.0
2010-08-19 14:10:00,31.82,31.89,31.81,31.87,92600.0,25.2942,25.3498,25.2862,25.3339,92600.0
2010-08-19 14:20:00,31.86,31.88,31.81,31.82,175300.0,25.326,25.3419,25.2862,25.2942,175300.0
2010-08-19 14:30:00,31.82,31.87,31.8,31.81,184600.0,25.2942,25.3339,25.2783,25.2862,184600.0
2010-08-19 14:40:00,31.81,31.83,31.78,31.79,190700.0,25.2862,25.3021,25.2624,25.2703,190700.0
2010-08-19 14:50:00,31.78,31.83,31.78,31.82,161500.0,25.2624,25.3021,25.2624,25.2942,161500.0
2010-08-19 15:00:00,31.8,31.84,31.77,31.82,141200.0,25.2783,25.3101,25.2544,25.2942,141200.0
2010-08-19 15:10:00,31.82,31.97,31.82,31.92,150100.0,25.2942,25.4134,25.2942,25.3737,150100.0
2010-08-19 15:20:00,31.93,31.96,31.87,31.87,188300.0,25.3816,25.4055,25.3339,25.3339,188300.0
2010-08-19 15:30:00,31.86,31.92,31.82,31.82,212300.0,25.326,25.3737,25.2942,25.2942,212300.0
2010-08-19 15:40:00,31.82,31.85,31.77,31.81,365300.0,25.2942,25.318,25.2544,25.2862,365300.0
2010-08-19 15:50:00,31.8,31.86,31.77,31.8,674700.0,25.2783,25.326,25.2544,25.2783,674700.0
2010-08-20 09:30:00,31.74,31.83,31.51,31.65,1088200.0,25.2306,25.3021,25.0478,25.1591,1088200.0
2010-08-20 09:40:00,31.64,31.64,31.39,31.48,151200.0,25.1511,25.1511,24.9524,25.0239,151200.0
2010-08-20 09:50:00,31.5,31.69,31.48,31.66,82400.0,25.0398,25.1909,25.0239,25.167,82400.0
2010-08-20 10:00:00,31.66,31.66,31.5,31.51,107900.0,25.167,25.167,25.0398,25.0478,107900.0
2010-08-20 10:10:00,31.51,31.53,31.41,31.5,211600.0,25.0478,25.0637,24.9683,25.0398,211600.0
2010-08-20 10:20:00,31.5,31.56,31.44,31.46,61000.0,25.0398,25.0875,24.9921,25.008,61000.0
2010-08-20 10:30:00,31.47,31.55,31.43,31.53,77100.0,25.016,25.0796,24.9842,25.0637,77100.0
2010-08-20 10:40:00,31.54,31.59,31.48,31.49,62300.0,25.0716,25.1114,25.0239,25.0319,62300.0
2010-08-20 10:50:00,31.48,31.51,31.44,31.48,52200.0,25.0239,25.0478,24.9921,25.0239,52200.0
2010-08-20 11:00:00,31.49,31.57,31.47,31.55,70100.0,25.0319,25.0955,25.016,25.0796,70100.0
2010-08-20 11:10:00,31.55,31.55,31.48,31.5,63900.0,25.0796,25.0796,25.0239,25.0398,63900.0
2010-08-20 11:20:00,31.49,31.52,31.44,31.49,71400.0,25.0319,25.0557,24.9921,25.0319,71400.0
2010-08-20 11:30:00,31.5,31.5,31.43,31.46,69600.0,25.0398,25.0398,24.9842,25.008,69600.0
2010-08-20 11:40:00,31.46,31.54,31.46,31.47,59500.0,25.008,25.0716,25.008,25.016,59500.0
2010-08-20 11:50:00,31.46,31.46,31.39,31.41,81800.0,25.008,25.008,24.9524,24.9683,81800.0
2010-08-20 12:00:00,31.41,31.49,31.41,31.47,54100.0,24.9683,25.0319,24.9683,25.016,54100.0
2010-08-20 12:10:00,31.48,31.49,31.44,31.45,46000.0,25.0239,25.0319,24.9921,25.0001,46000.0
2010-08-20 12:20:00,31.46,31.53,31.45,31.49,55300.0,25.008,25.0637,25.0001,25.0319,55300.0
2010-08-20 12:30:00,31.48,31.53,31.46,31.49,69800.0,25.0239,25.0637,25.008,25.0319,69800.0
2010-08-20 12:40:00,31.49,31.49,31.44,31.46,41300.0,25.0319,25.0319,24.9921,25.008,41300.0
2010-08-20 12:50:00,31.46,31.53,31.45,31.51,34000.0,25.008,25.0637,25.0001,25.0478,34000.0
2010-08-20 13:00:00,31.5,31.6,31.5,31.59,108300.0,25.0398,25.1193,25.0398,25.1114,108300.0
2010-08-20 13:10:00,31.6,31.6,31.55,31.56,68600.0,25.1193,25.1193,25.0796,25.0875,68600.0
2010-08-20 13:20:00,31.55,31.59,31.52,31.55,144400.0,25.0796,25.1114,25.0557,25.0796,144400.0
2010-08-20 13:30:00,31.55,31.55,31.49,31.54,47300.0,25.0796,25.0796,25.0319,25.0716,47300.0
2010-08-20 13:40:00,31.54,31.55,31.49,31.51,47900.0,25.0716,25.0796,25.0319,25.0478,47900.0
2010-08-20 13:50:00,31.51,31.58,31.51,31.54,57100.0,25.0478,25.1034,25.0478,25.0716,57100.0
2010-08-20 14:00:00,31.55,31.56,31.52,31.54,54100.0,25.0796,25.0875,25.0557,25.0716,54100.0
2010-08-20 14:10:00,31.53,31.61,31.52,31.56,103200.0,25.0637,25.1273,25.0557,25.0875,103200.0
2010-08-20 14:20:00,31.57,31.6,31.53,31.53,59700.0,25.0955,25.1193,25.0637,25.0637,59700.0
2010-08-20 14:30:00,31.54,31.64,31.54,31.61,150200.0,25.0716,25.1511,25.0716,25.1273,150200.0
2010-08-20 14:40:00,31.61,31.69,31.59,31.63,100500.0,25.1273,25.1909,25.1114,25.1432,100500.0
2010-08-20 14:50:00,31.63,31.71,31.6,31.65,73700.0,25.1432,25.2068,25.1193,25.1591,73700.0
2010-08-20 15:00:00,31.65,31.65,31.59,31.64,80600.0,25.1591,25.1591,25.1114,25.1511,80600.0
2010-08-20 15:10:00,31.64,31.7,31.62,31.65,116400.0,25.1511,25.1988,25.1352,25.1591,116400.0
2010-08-20 15:20:00,31.64,31.66,31.6,31.65,102300.0,25.1511,25.167,25.1193,25.1591,102300.0
2010-08-20 15:30:00,31.65,31.69,31.64,31.64,98900.0,25.1591,25.1909,25.1511,25.1511,98900.0
2010-08-20 15:40:00,31.65,31.7,31.63,31.64,166400.0,25.1591,25.1988,25.1432,25.1511,166400.0
2010-08-20 15:50:00,31.64,31.66,31.58,31.58,697900.0,25.1511,25.167,25.1034,25.1034,697900.0
2010-08-23 09:30:00,31.63,32.09,31.63,32.04,133500.0,25.1432,25.5088,25.1432,25.4691,133500.0
2010-08-23 09:40:00,32.05,32.17,31.9,32.03,154500.0,25.477,25.5724,25.3578,25.4611,154500.0
2010-08-23 09:50:00,32.03,32.04,31.96,31.99,169200.0,25.4611,25.4691,25.4055,25.4293,169200.0
2010-08-23 10:00:00,31.99,32.0,31.87,31.95,163300.0,25.4293,25.4373,25.3339,25.3975,163300.0
2010-08-23 10:10:00,31.94,31.97,31.87,31.97,93800.0,25.3896,25.4134,25.3339,25.4134,93800.0
2010-08-23 10:20:00,31.98,31.98,31.86,31.94,76000.0,25.4214,25.4214,25.326,25.3896,76000.0
2010-08-23 10:30:00,31.93,31.96,31.89,31.93,76900.0,25.3816,25.4055,25.3498,25.3816,76900.0
2010-08-23 10:40:00,31.93,31.94,31.76,31.77,70300.0,25.3816,25.3896,25.2465,25.2544,70300.0
2010-08-23 10:50:00,31.77,31.8,31.71,31.72,161700.0,25.2544,25.2783,25.2068,25.2147,161700.0
2010-08-23 11:00:00,31.72,31.73,31.58,31.63,232200.0,25.2147,25.2227,25.1034,25.1432,232200.0
2010-08-23 11:10:00,31.63,31.75,31.62,31.72,130000.0,25.1432,25.2385,25.1352,25.2147,130000.0
2010-08-23 11:20:00,31.72,31.74,31.61,31.63,176700.0,25.2147,25.2306,25.1273,25.1432,176700.0
2010-08-23 11:30:00,31.63,31.66,31.58,31.65,151700.0,25.1432,25.167,25.1034,25.1591,151700.0
2010-08-23 11:40:00,31.65,31.71,31.63,31.63,71700.0,25.1591,25.2068,25.1432,25.1432,71700.0
2010-08-23 11:50:00,31.64,31.67,31.58,31.66,81900.0,25.1511,25.175,25.1034,25.167,81900.0
2010-08-23 12:00:00,31.65,31.68,31.61,31.65,105600.0,25.1591,25.1829,25.1273,25.1591,105600.0
2010-08-23 12:10:00,31.64,31.65,31.6,31.63,116700.0,25.1511,25.1591,25.1193,25.1432,116700.0
2010-08-23 12:20:00,31.63,31.66,31.61,31.65,38300.0,25.1432,25.167,25.1273,25.1591,38300.0
2010-08-23 12:30:00,31.66,31.72,31.62,31.63,58200.0,25.167,25.2147,25.1352,25.1432,58200.0
2010-08-23 12:40:00,31.64,31.65,31.6,31.63,46200.0,25.1511,25.1591,25.1193,25.1432,46200.0
2010-08-23 12:50:00,31.64,31.64,31.6,31.63,32400.0,25.1511,25.1511,25.1193,25.1432,32400.0
2010-08-23 13:00:00,31.63,31.63,31.58,31.61,116400.0,25.1432,25.1432,25.1034,25.1273,116400.0
2010-08-23 13:10:00,31.61,31.69,31.57,31.68,60100.0,25.1273,25.1909,25.0955,25.1829,60100.0
2010-08-23 13:20:00,31.68,31.69,31.66,31.69,35800.0,25.1829,25.1909,25.167,25.1909,35800.0
2010-08-23 13:30:00,31.68,31.69,31.63,31.64,42000.0,25.1829,25.1909,25.1432,25.1511,42000.0
2010-08-23 13:40:00,31.63,31.67,31.62,31.62,76700.0,25.1432,25.175,25.1352,25.1352,76700.0
2010-08-23 13:50:00,31.63,31.67,31.59,31.61,202200.0,25.1432,25.175,25.1114,25.1273,202200.0
2010-08-23 14:00:00,31.61,31.75,31.6,31.74,257000.0,25.1273,25.2385,25.1193,25.2306,257000.0
2010-08-23 14:10:00,31.75,31.75,31.66,31.67,141100.0,25.2385,25.2385,25.167,25.175,141100.0
2010-08-23 14:20:00,31.67,31.69,31.64,31.65,43900.0,25.175,25.1909,25.1511,25.1591,43900.0
2010-08-23 14:30:00,31.66,31.71,31.66,31.67,56000.0,25.167,25.2068,25.167,25.175,56000.0
2010-08-23 14:40:00,31.67,31.7,31.61,31.61,48900.0,25.175,25.1988,25.1273,25.1273,48900.0
2010-08-23 14:50:00,31.61,31.65,31.6,31.62,84000.0,25.1273,25.1591,25.1193,25.1352,84000.0
2010-08-23 15:00:00,31.62,31.67,31.61,31.64,92500.0,25.1352,25.175,25.1273,25.1511,92500.0
2010-08-23 15:10:00,31.63,31.7,31.63,31.67,88000.0,25.1432,25.1988,25.1432,25.175,88000.0
2010-08-23 15:20:00,31.67,31.71,31.6,31.61,168700.0,25.175,25.2068,25.1193,25.1273,168700.0
2010-08-23 15:30:00,31.62,31.63,31.52,31.55,186300.0,25.1352,25.1432,25.0557,25.0796,186300.0
2010-08-23 15:40:00,31.55,31.59,31.51,31.57,292100.0,25.0796,25.1114,25.0478,25.0955,292100.0
2010-08-23 15:50:00,31.57,31.58,31.47,31.5,357000.0,25.0955,25.1034,25.016,25.0398,357000.0
2010-08-24 09:30:00,31.2,31.23,31.05,31.06,114400.0,24.8013,24.8252,24.6821,24.6901,114400.0
2010-08-24 09:40:00,31.07,31.42,31.0,31.16,224600.0,24.698,24.9762,24.6424,24.7695,224600.0
2010-08-24 09:50:00,31.15,31.16,31.0,31.14,211900.0,24.7616,24.7695,24.6424,24.7537,211900.0
2010-08-24 10:00:00,31.13,31.14,30.88,31.03,367200.0,24.7457,24.7537,24.547,24.6662,367200.0
2010-08-24 10:10:00,31.03,31.24,31.01,31.16,223900.0,24.6662,24.8331,24.6503,24.7695,223900.0
2010-08-24 10:20:00,31.15,31.29,31.04,31.07,121600.0,24.7616,24.8729,24.6742,24.698,121600.0
2010-08-24 10:30:00,31.07,31.11,30.97,31.04,142900.0,24.698,24.7298,24.6185,24.6742,142900.0
2010-08-24 10:40:00,31.04,31.11,31.0,31.08,107100.0,24.6742,24.7298,24.6424,24.706,107100.0
2010-08-24 10:50:00,31.08,31.09,30.99,31.05,143900.0,24.706,24.7139,24.6344,24.6821,143900.0
2010-08-24 11:00:00,31.07,31.15,31.02,31.05,111700.0,24.698,24.7616,24.6583,24.6821,111700.0
2010-08-24 11:10:00,31.04,31.07,31.0,31.06,103400.0,24.6742,24.698,24.6424,24.6901,103400.0
2010-08-24 11:20:00,31.07,31.13,31.03,31.1,107800.0,24.698,24.7457,24.6662,24.7219,107800.0
2010-08-24 11:30:00,31.1,31.22,31.06,31.18,105400.0,24.7219,24.8172,24.6901,24.7854,105400.0
2010-08-24 11:40:00,31.19,31.25,31.1,31.1,86900.0,24.7934,24.8411,24.7219,24.7219,86900.0
2010-08-24 11:50:00,31.11,31.12,31.02,31.02,205600.0,24.7298,24.7378,24.6583,24.6583,205600.0
2010-08-24 12:00:00,31.02,31.08,30.99,31.03,179900.0,24.6583,24.706,24.6344,24.6662,179900.0
2010-08-24 12:10:00,31.04,31.08,30.97,30.97,149200.0,24.6742,24.706,24.6185,24.6185,149200.0
2010-08-24 12:20:00,30.98,31.0,30.87,30.91,177600.0,24.6265,24.6424,24.539,24.5708,177600.0
2010-08-24 12:30:00,30.91,31.02,30.91,30.99,156000.0,24.5708,24.6583,24.5708,24.6344,156000.0
2010-08-24 12:40:00,30.99,31.04,30.95,30.96,84900.0,24.6344,24.6742,24.6026,24.6106,84900.0
2010-08-24 12:50:00,30.95,31.01,30.94,30.97,74200.0,24.6026,24.6503,24.5947,24.6185,74200.0
2010-08-24 13:00:00,30.97,31.0,30.93,30.96,95700.0,24.6185,24.6424,24.5867,24.6106,95700.0
2010-08-24 13:10:00,30.95,31.01,30.95,30.98,216800.0,24.6026,24.6503,24.6026,24.6265,216800.0
2010-08-24 13:20:00,30.97,31.03,30.95,31.03,135400.0,24.6185,24.6662,24.6026,24.6662,135400.0
2010-08-24 13:30:00,31.03,31.05,30.97,31.04,273400.0,24.6662,24.6821,24.6185,24.6742,273400.0
2010-08-24 13:40:00,31.04,31.07,30.91,30.98,130000.0,24.6742,24.698,24.5708,24.6265,130000.0
2010-08-24 13:50:00,30.99,31.0,30.88,30.91,125500.0,24.6344,24.6424,24.547,24.5708,125500.0
2010-08-24 14:00:00,30.92,30.95,30.88,30.91,138200.0,24.5788,24.6026,24.547,24.5708,138200.0
2010-08-24 14:10:00,30.91,30.98,30.86,30.96,131900.0,24.5708,24.6265,24.5311,24.6106,131900.0
2010-08-24 14:20:00,30.96,31.03,30.94,30.95,107800.0,24.6106,24.6662,24.5947,24.6026,107800.0
2010-08-24 14:30:00,30.96,31.04,30.93,31.02,132900.0,24.6106,24.6742,24.5867,24.6583,132900.0
2010-08-24 14:40:00,31.03,31.05,30.98,31.03,113800.0,24.6662,24.6821,24.6265,24.6662,113800.0
2010-08-24 14:50:00,31.04,31.05,30.96,31.0,121200.0,24.6742,24.6821,24.6106,24.6424,121200.0
2010-08-24 15:00:00,31.01,31.14,30.99,31.11,183700.0,24.6503,24.7537,24.6344,24.7298,183700.0
2010-08-24 15:10:00,31.11,31.15,31.08,31.08,147300.0,24.7298,24.7616,24.706,24.706,147300.0
2010-08-24 15:20:00,31.08,31.21,31.04,31.18,234600.0,24.706,24.8093,24.6742,24.7854,234600.0
2010-08-24 15:30:00,31.18,31.24,31.1,31.1,464600.0,24.7854,24.8331,24.7219,24.7219,464600.0
2010-08-24 15:40:00,31.1,31.1,31.01,31.06,335300.0,24.7219,24.7219,24.6503,24.6901,335300.0
2010-08-24 15:50:00,31.06,31.07,30.98,31.04,632700.0,24.6901,24.698,24.6265,24.6742,632700.0
2010-08-25 09:30:00,30.93,31.25,30.82,31.19,234200.0,24.5867,24.8411,24.4993,24.7934,234200.0
2010-08-25 09:40:00,31.19,31.21,30.96,31.0,175900.0,24.7934,24.8093,24.6106,24.6424,175900.0
2010-08-25 09:50:00,31.0,31.05,30.91,31.05,153500.0,24.6424,24.6821,24.5708,24.6821,153500.0
2010-08-25 10:00:00,31.05,31.26,30.87,31.2,295100.0,24.6821,24.849,24.539,24.8013,295100.0
2010-08-25 10:10:00,31.19,31.3,31.12,31.26,145900.0,24.7934,24.8808,24.7378,24.849,145900.0
2010-08-25 10:20:00,31.26,31.39,31.22,31.36,158000.0,24.849,24.9524,24.8172,24.9285,158000.0
2010-08-25 10:30:00,31.35,31.4,31.25,31.29,233700.0,24.9206,24.9603,24.8411,24.8729,233700.0
2010-08-25 10:40:00,31.3,31.48,31.26,31.48,123400.0,24.8808,25.0239,24.849,25.0239,123400.0
2010-08-25 10:50:00,31.48,31.55,31.4,31.51,155700.0,25.0239,25.0796,24.9603,25.0478,155700.0
2010-08-25 11:00:00,31.5,31.72,31.5,31.66,431800.0,25.0398,25.2147,25.0398,25.167,431800.0
2010-08-25 11:10:00,31.67,31.93,31.63,31.9,421400.0,25.175,25.3816,25.1432,25.3578,421400.0
2010-08-25 11:20:00,31.89,32.04,31.87,32.03,349900.0,25.3498,25.4691,25.3339,25.4611,349900.0
2010-08-25 11:30:00,32.03,32.03,31.84,31.84,267000.0,25.4611,25.4611,25.3101,25.3101,267000.0
2010-08-25 11:40:00,31.85,31.97,31.84,31.92,162700.0,25.318,25.4134,25.3101,25.3737,162700.0
2010-08-25 11:50:00,31.92,32.03,31.92,32.03,159600.0,25.3737,25.4611,25.3737,25.4611,159600.0
2010-08-25 12:00:00,32.02,32.03,31.97,32.01,150200.0,25.4532,25.4611,25.4134,25.4452,150200.0
2010-08-25 12:10:00,32.0,32.05,31.99,32.03,173100.0,25.4373,25.477,25.4293,25.4611,173100.0
2010-08-25 12:20:00,32.03,32.16,32.03,32.14,261000.0,25.4611,25.5645,25.4611,25.5486,261000.0
2010-08-25 12:30:00,32.13,32.16,32.08,32.1,361900.0,25.5406,25.5645,25.5009,25.5168,361900.0
2010-08-25 12:40:00,32.1,32.16,32.09,32.16,193900.0,25.5168,25.5645,25.5088,25.5645,193900.0
2010-08-25 12:50:00,32.16,32.21,32.14,32.15,160200.0,25.5645,25.6042,25.5486,25.5565,160200.0
2010-08-25 13:00:00,32.15,32.17,32.12,32.13,155100.0,25.5565,25.5724,25.5327,25.5406,155100.0
2010-08-25 13:10:00,32.13,32.15,32.1,32.15,173700.0,25.5406,25.5565,25.5168,25.5565,173700.0
2010-08-25 13:20:00,32.14,32.15,32.03,32.04,161100.0,25.5486,25.5565,25.4611,25.4691,161100.0
2010-08-25 13:30:00,32.03,32.07,32.0,32.07,184100.0,25.4611,25.4929,25.4373,25.4929,184100.0
2010-08-25 13:40:00,32.07,32.07,32.0,32.04,161600.0,25.4929,25.4929,25.4373,25.4691,161600.0
2010-08-25 13:50:00,32.04,32.08,32.02,32.03,119600.0,25.4691,25.5009,25.4532,25.4611,119600.0
2010-08-25 14:00:00,32.04,32.09,32.01,32.04,120500.0,25.4691,25.5088,25.4452,25.4691,120500.0
2010-08-25 14:10:00,32.04,32.08,32.0,32.04,178000.0,25.4691,25.5009,25.4373,25.4691,178000.0
2010-08-25 14:20:00,32.05,32.05,32.0,32.02,330200.0,25.477,25.477,25.4373,25.4532,330200.0
2010-08-25 14:30:00,32.02,32.14,32.02,32.11,421100.0,25.4532,25.5486,25.4532,25.5247,421100.0
2010-08-25 14:40:00,32.11,32.21,32.11,32.2,335400.0,25.5247,25.6042,25.5247,25.5963,335400.0
2010-08-25 14:50:00,32.21,32.25,32.16,32.23,284800.0,25.6042,25.636,25.5645,25.6201,284800.0
2010-08-25 15:00:00,32.22,32.24,32.19,32.19,371400.0,25.6122,25.6281,25.5883,25.5883,371400.0
2010-08-25 15:10:00,32.19,32.2,32.13,32.14,298400.0,25.5883,25.5963,25.5406,25.5486,298400.0
2010-08-25 15:20:00,32.13,32.16,32.06,32.06,304000.0,25.5406,25.5645,25.485,25.485,304000.0
2010-08-25 15:30:00,32.06,32.15,32.05,32.1,488900.0,25.485,25.5565,25.477,25.5168,488900.0
2010-08-25 15:40:00,32.1,32.1,32.01,32.01,692900.0,25.5168,25.5168,25.4452,25.4452,692900.0
2010-08-25 15:50:00,32.01,32.04,31.96,31.96,729300.0,25.4452,25.4691,25.4055,25.4055,729300.0
2010-08-26 09:30:00,32.04,32.2,31.97,32.18,211100.0,25.4691,25.5963,25.4134,25.5804,211100.0
2010-08-26 09:40:00,32.19,32.3,32.07,32.09,370000.0,25.5883,25.6758,25.4929,25.5088,370000.0
2010-08-26 09:50:00,32.09,32.26,31.97,32.24,498400.0,25.5088,25.644,25.4134,25.6281,498400.0
2010-08-26 10:00:00,32.23,32.23,32.11,32.15,450200.0,25.6201,25.6201,25.5247,25.5565,450200.0
2010-08-26 10:10:00,32.16,32.27,32.14,32.15,245700.0,25.5645,25.6519,25.5486,25.5565,245700.0
2010-08-26 10:20:00,32.15,32.24,32.13,32.21,512200.0,25.5565,25.6281,25.5406,25.6042,512200.0
2010-08-26 10:30:00,32.22,32.39,32.22,32.3,413700.0,25.6122,25.7473,25.6122,25.6758,413700.0
2010-08-26 10:40:00,32.3,32.33,32.16,32.17,190400.0,25.6758,25.6996,25.5645,25.5724,190400.0
2010-08-26 10:50:00,32.17,32.2,32.13,32.19,180000.0,25.5724,25.5963,25.5406,25.5883,180000.0
2010-08-26 11:00:00,32.2,32.2,32.03,32.08,408600.0,25.5963,25.5963,25.4611,25.5009,408600.0
2010-08-26 11:10:00,32.08,32.17,32.02,32.15,242000.0,25.5009,25.5724,25.4532,25.5565,242000.0
2010-08-26 11:20:00,32.14,32.14,32.04,32.09,132600.0,25.5486,25.5486,25.4691,25.5088,132600.0
2010-08-26 11:30:00,32.09,32.11,32.05,32.06,110400.0,25.5088,25.5247,25.477,25.485,110400.0
2010-08-26 11:40:00,32.06,32.14,32.04,32.14,145300.0,25.485,25.5486,25.4691,25.5486,145300.0
2010-08-26 11:50:00,32.14,32.21,32.07,32.19,137400.0,25.5486,25.6042,25.4929,25.5883,137400.0
2010-08-26 12:00:00,32.2,32.22,32.16,32.2,116800.0,25.5963,25.6122,25.5645,25.5963,116800.0
2010-08-26 12:10:00,32.21,32.21,32.16,32.2,95800.0,25.6042,25.6042,25.5645,25.5963,95800.0
2010-08-26 12:20:00,32.2,32.23,32.17,32.17,83300.0,25.5963,25.6201,25.5724,25.5724,83300.0
2010-08-26 12:30:00,32.18,32.22,32.17,32.19,78000.0,25.5804,25.6122,25.5724,25.5883,78000.0
2010-08-26 12:40:00,32.19,32.2,32.13,32.15,131800.0,25.5883,25.5963,25.5406,25.5565,131800.0
2010-08-26 12:50:00,32.16,32.22,32.13,32.21,140400.0,25.5645,25.6122,25.5406,25.6042,140400.0
2010-08-26 13:00:00,32.21,32.25,32.18,32.21,90600.0,25.6042,25.636,25.5804,25.6042,90600.0
2010-08-26 13:10:00,32.2,32.21,32.1,32.11,110800.0,25.5963,25.6042,25.5168,25.5247,110800.0
2010-08-26 13:20:00,32.11,32.13,32.1,32.11,103800.0,25.5247,25.5406,25.5168,25.5247,103800.0
2010-08-26 13:30:00,32.11,32.13,32.08,32.11,109000.0,25.5247,25.5406,25.5009,25.5247,109000.0
2010-08-26 13:40:00,32.11,32.14,32.1,32.1,128800.0,25.5247,25.5486,25.5168,25.5168,128800.0
2010-08-26 13:50:00,32.1,32.12,32.06,32.1,124800.0,25.5168,25.5327,25.485,25.5168,124800.0
2010-08-26 14:00:00,32.1,32.16,32.08,32.1,227400.0,25.5168,25.5645,25.5009,25.5168,227400.0
2010-08-26 14:10:00,32.1,32.1,31.98,32.02,144400.0,25.5168,25.5168,25.4214,25.4532,144400.0
2010-08-26 14:20:00,32.03,32.05,32.0,32.0,108800.0,25.4611,25.477,25.4373,25.4373,108800.0
2010-08-26 14:30:00,32.0,32.02,31.92,32.02,178500.0,25.4373,25.4532,25.3737,25.4532,178500.0
2010-08-26 14:40:00,32.01,32.04,31.93,31.98,177800.0,25.4452,25.4691,25.3816,25.4214,177800.0
2010-08-26 14:50:00,31.97,31.99,31.88,31.92,168400.0,25.4134,25.4293,25.3419,25.3737,168400.0
2010-08-26 15:00:00,31.92,32.0,31.91,31.99,192500.0,25.3737,25.4373,25.3657,25.4293,192500.0
2010-08-26 15:10:00,32.0,32.07,31.97,32.07,268200.0,25.4373,25.4929,25.4134,25.4929,268200.0
2010-08-26 15:20:00,32.07,32.1,31.96,32.01,461500.0,25.4929,25.5168,25.4055,25.4452,461500.0
2010-08-26 15:30:00,32.01,32.02,31.98,31.99,512000.0,25.4452,25.4532,25.4214,25.4293,512000.0
2010-08-26 15:40:00,31.98,32.0,31.91,31.92,666500.0,25.4214,25.4373,25.3657,25.3737,666500.0
2010-08-26 15:50:00,31.92,31.93,31.85,31.88,685900.0,25.3737,25.3816,25.318,25.3419,685900.0
2010-08-27 09:30:00,31.96,32.05,31.83,31.92,169400.0,25.4055,25.477,25.3021,25.3737,169400.0
2010-08-27 09:40:00,31.91,31.93,31.71,31.73,130600.0,25.3657,25.3816,25.2068,25.2227,130600.0
2010-08-27 09:50:00,31.74,31.9,31.66,31.69,181800.0,25.2306,25.3578,25.167,25.1909,181800.0
2010-08-27 10:00:00,31.7,31.8,31.48,31.58,396000.0,25.1988,25.2783,25.0239,25.1034,396000.0
2010-08-27 10:10:00,31.58,31.84,31.57,31.7,238900.0,25.1034,25.3101,25.0955,25.1988,238900.0
2010-08-27 10:20:00,31.69,31.87,31.64,31.82,169700.0,25.1909,25.3339,25.1511,25.2942,169700.0
2010-08-27 10:30:00,31.82,31.99,31.8,31.91,193800.0,25.2942,25.4293,25.2783,25.3657,193800.0
2010-08-27 10:40:00,31.91,31.94,31.8,31.82,127900.0,25.3657,25.3896,25.2783,25.2942,127900.0
2010-08-27 10:50:00,31.8,31.86,31.73,31.81,97500.0,25.2783,25.326,25.2227,25.2862,97500.0
2010-08-27 11:00:00,31.82,32.12,31.82,32.1,180600.0,25.2942,25.5327,25.2942,25.5168,180600.0
2010-08-27 11:10:00,32.1,32.26,32.03,32.22,274300.0,25.5168,25.644,25.4611,25.6122,274300.0
2010-08-27 11:20:00,32.22,32.32,32.21,32.31,155200.0,25.6122,25.6917,25.6042,25.6837,155200.0
2010-08-27 11:30:00,32.3,32.35,32.24,32.26,187100.0,25.6758,25.7155,25.6281,25.644,187100.0
2010-08-27 11:40:00,32.25,32.33,32.24,32.33,86400.0,25.636,25.6996,25.6281,25.6996,86400.0
2010-08-27 11:50:00,32.33,32.39,32.27,32.32,143200.0,25.6996,25.7473,25.6519,25.6917,143200.0
2010-08-27 12:00:00,32.32,32.36,32.26,32.26,89800.0,25.6917,25.7234,25.644,25.644,89800.0
2010-08-27 12:10:00,32.26,32.29,32.25,32.27,93300.0,25.644,25.6678,25.636,25.6519,93300.0
2010-08-27 12:20:00,32.27,32.32,32.22,32.3,89200.0,25.6519,25.6917,25.6122,25.6758,89200.0
2010-08-27 12:30:00,32.3,32.35,32.29,32.32,89400.0,25.6758,25.7155,25.6678,25.6917,89400.0
2010-08-27 12:40:00,32.31,32.32,32.22,32.27,109500.0,25.6837,25.6917,25.6122,25.6519,109500.0
2010-08-27 12:50:00,32.27,32.27,32.17,32.2,61100.0,25.6519,25.6519,25.5724,25.5963,61100.0
2010-08-27 13:00:00,32.2,32.26,32.19,32.25,58900.0,25.5963,25.644,25.5883,25.636,58900.0
2010-08-27 13:10:00,32.24,32.26,32.2,32.22,52500.0,25.6281,25.644,25.5963,25.6122,52500.0
2010-08-27 13:20:00,32.23,32.31,32.23,32.31,66100.0,25.6201,25.6837,25.6201,25.6837,66100.0
2010-08-27 13:30:00,32.31,32.36,32.26,32.28,118900.0,25.6837,25.7234,25.644,25.6599,118900.0
2010-08-27 13:40:00,32.29,32.3,32.22,32.22,63600.0,25.6678,25.6758,25.6122,25.6122,63600.0
2010-08-27 13:50:00,32.23,32.35,32.22,32.35,72900.0,25.6201,25.7155,25.6122,25.7155,72900.0
2010-08-27 14:00:00,32.34,32.35,32.2,32.28,103600.0,25.7075,25.7155,25.5963,25.6599,103600.0
2010-08-27 14:10:00,32.28,32.3,32.24,32.28,91000.0,25.6599,25.6758,25.6281,25.6599,91000.0
2010-08-27 14:20:00,32.28,32.31,32.22,32.31,160700.0,25.6599,25.6837,25.6122,25.6837,160700.0
2010-08-27 14:30:00,32.31,32.36,32.27,32.35,82900.0,25.6837,25.7234,25.6519,25.7155,82900.0
2010-08-27 14:40:00,32.35,32.36,32.33,32.33,130000.0,25.7155,25.7234,25.6996,25.6996,130000.0
2010-08-27 14:50:00,32.33,32.35,32.3,32.34,85800.0,25.6996,25.7155,25.6758,25.7075,85800.0
2010-08-27 15:00:00,32.34,32.34,32.26,32.29,104000.0,25.7075,25.7075,25.644,25.6678,104000.0
2010-08-27 15:10:00,32.3,32.34,32.29,32.32,155700.0,25.6758,25.7075,25.6678,25.6917,155700.0
2010-08-27 15:20:00,32.31,32.4,32.31,32.38,160400.0,25.6837,25.7552,25.6837,25.7393,160400.0
2010-08-27 15:30:00,32.38,32.42,32.35,32.36,264600.0,25.7393,25.7711,25.7155,25.7234,264600.0
2010-08-27 15:40:00,32.35,32.38,32.32,32.35,253900.0,25.7155,25.7393,25.6917,25.7155,253900.0
2010-08-27 15:50:00,32.35,32.41,32.35,32.38,527000.0,25.7155,25.7632,25.7155,25.7393,527000.0
2010-08-30 09:30:00,32.33,32.48,32.16,32.41,146300.0,25.6996,25.8188,25.5645,25.7632,146300.0
2010-08-30 09:40:00,32.4,32.46,32.29,32.3,123100.0,25.7552,25.8029,25.6678,25.6758,123100.0
2010-08-30 09:50:00,32.3,32.43,32.24,32.42,92600.0,25.6758,25.7791,25.6281,25.7711,92600.0
2010-08-30 10:00:00,32.42,32.42,32.31,32.37,126600.0,25.7711,25.7711,25.6837,25.7314,126600.0
2010-08-30 10:10:00,32.37,32.45,32.33,32.35,110400.0,25.7314,25.795,25.6996,25.7155,110400.0
2010-08-30 10:20:00,32.34,32.34,32.23,32.26,92600.0,25.7075,25.7075,25.6201,25.644,92600.0
2010-08-30 10:30:00,32.26,32.26,32.1,32.18,134300.0,25.644,25.644,25.5168,25.5804,134300.0
2010-08-30 10:40:00,32.17,32.24,32.16,32.24,93100.0,25.5724,25.6281,25.5645,25.6281,93100.0
2010-08-30 10:50:00,32.24,32.24,32.14,32.15,90700.0,25.6281,25.6281,25.5486,25.5565,90700.0
2010-08-30 11:00:00,32.16,32.22,32.16,32.21,80800.0,25.5645,25.6122,25.5645,25.6042,80800.0
2010-08-30 11:10:00,32.21,32.22,32.12,32.2,114500.0,25.6042,25.6122,25.5327,25.5963,114500.0
2010-08-30 11:20:00,32.2,32.21,32.07,32.1,96300.0,25.5963,25.6042,25.4929,25.5168,96300.0
2010-08-30 11:30:00,32.1,32.14,32.06,32.07,68300.0,25.5168,25.5486,25.485,25.4929,68300.0
2010-08-30 11:40:00,32.07,32.1,32.01,32.06,89700.0,25.4929,25.5168,25.4452,25.485,89700.0
2010-08-30 11:50:00,32.07,32.12,32.03,32.1,59500.0,25.4929,25.5327,25.4611,25.5168,59500.0
2010-08-30 12:00:00,32.11,32.12,32.04,32.06,81500.0,25.5247,25.5327,25.4691,25.485,81500.0
2010-08-30 12:10:00,32.06,32.06,32.01,32.01,97000.0,25.485,25.485,25.4452,25.4452,97000.0
2010-08-30 12:20:00,32.01,32.04,31.98,32.02,501400.0,25.4452,25.4691,25.4214,25.4532,501400.0
2010-08-30 12:30:00,32.01,32.05,31.99,32.05,323900.0,25.4452,25.477,25.4293,25.477,323900.0
2010-08-30 12:40:00,32.04,32.07,32.03,32.03,180600.0,25.4691,25.4929,25.4611,25.4611,180600.0
2010-08-30 12:50:00,32.03,32.12,32.02,32.07,112100.0,25.4611,25.5327,25.4532,25.4929,112100.0
2010-08-30 13:00:00,32.06,32.14,32.06,32.14,64000.0,25.485,25.5486,25.485,25.5486,64000.0
2010-08-30 13:10:00,32.14,32.19,32.12,32.19,108000.0,25.5486,25.5883,25.5327,25.5883,108000.0
2010-08-30 13:20:00,32.18,32.21,32.13,32.16,373200.0,25.5804,25.6042,25.5406,25.5645,373200.0
2010-08-30 13:30:00,32.16,32.19,32.13,32.18,166800.0,25.5645,25.5883,25.5406,25.5804,166800.0
2010-08-30 13:40:00,32.17,32.3,32.17,32.28,267900.0,25.5724,25.6758,25.5724,25.6599,267900.0
2010-08-30 13:50:00,32.28,32.31,32.25,32.29,269200.0,25.6599,25.6837,25.636,25.6678,269200.0
2010-08-30 14:00:00,32.29,32.29,32.19,32.22,138900.0,25.6678,25.6678,25.5883,25.6122,138900.0
2010-08-30 14:10:00,32.22,32.26,32.17,32.26,154200.0,25.6122,25.644,25.5724,25.644,154200.0
2010-08-30 14:20:00,32.26,32.26,32.19,32.26,118300.0,25.644,25.644,25.5883,25.644,118300.0
2010-08-30 14:30:00,32.26,32.27,32.21,32.23,121200.0,25.644,25.6519,25.6042,25.6201,121200.0
2010-08-30 14:40:00,32.23,32.3,32.2,32.21,137600.0,25.6201,25.6758,25.5963,25.6042,137600.0
2010-08-30 14:50:00,32.2,32.26,32.17,32.2,157100.0,25.5963,25.644,25.5724,25.5963,157100.0
2010-08-30 15:00:00,32.2,32.23,32.1,32.11,232700.0,25.5963,25.6201,25.5168,25.5247,232700.0
2010-08-30 15:10:00,32.11,32.12,32.03,32.08,181600.0,25.5247,25.5327,25.4611,25.5009,181600.0
2010-08-30 15:20:00,32.07,32.08,31.96,31.97,229400.0,25.4929,25.5009,25.4055,25.4134,229400.0
2010-08-30 15:30:00,31.96,32.03,31.96,32.01,284000.0,25.4055,25.4611,25.4055,25.4452,284000.0
2010-08-30 15:40:00,32.01,32.08,32.0,32.02,370900.0,25.4452,25.5009,25.4373,25.4532,370900.0
2010-08-30 15:50:00,32.02,32.03,31.88,31.88,576100.0,25.4532,25.4611,25.3419,25.3419,576100.0
2010-08-31 09:30:00,31.81,31.96,31.6,31.64,169800.0,25.2862,25.4055,25.1193,25.1511,169800.0
2010-08-31 09:40:00,31.64,31.8,31.42,31.79,210500.0,25.1511,25.2783,24.9762,25.2703,210500.0
2010-08-31 09:50:00,31.79,31.91,31.76,31.81,295000.0,25.2703,25.3657,25.2465,25.2862,295000.0
2010-08-31 10:00:00,31.8,32.01,31.8,31.99,259200.0,25.2783,25.4452,25.2783,25.4293,259200.0
2010-08-31 10:10:00,31.99,32.12,31.99,32.03,151600.0,25.4293,25.5327,25.4293,25.4611,151600.0
2010-08-31 10:20:00,32.02,32.05,31.93,32.05,148800.0,25.4532,25.477,25.3816,25.477,148800.0
2010-08-31 10:30:00,32.04,32.14,31.9,31.95,196600.0,25.4691,25.5486,25.3578,25.3975,196600.0
2010-08-31 10:40:00,31.95,32.01,31.9,31.98,121800.0,25.3975,25.4452,25.3578,25.4214,121800.0
2010-08-31 10:50:00,31.99,32.09,31.96,32.07,88000.0,25.4293,25.5088,25.4055,25.4929,88000.0
2010-08-31 11:00:00,32.07,32.17,32.04,32.12,178500.0,25.4929,25.5724,25.4691,25.5327,178500.0
2010-08-31 11:10:00,32.12,32.19,32.1,32.12,116400.0,25.5327,25.5883,25.5168,25.5327,116400.0
2010-08-31 11:20:00,32.1,32.21,32.09,32.15,109200.0,25.5168,25.6042,25.5088,25.5565,109200.0
2010-08-31 11:30:00,32.13,32.2,32.1,32.1,85700.0,25.5406,25.5963,25.5168,25.5168,85700.0
2010-08-31 11:40:00,32.1,32.14,32.04,32.04,97300.0,25.5168,25.5486,25.4691,25.4691,97300.0
2010-08-31 11:50:00,32.05,32.12,32.02,32.05,89300.0,25.477,25.5327,25.4532,25.477,89300.0
2010-08-31 12:00:00,32.05,32.08,31.96,31.96,88200.0,25.477,25.5009,25.4055,25.4055,88200.0
2010-08-31 12:10:00,31.96,32.01,31.94,32.0,67100.0,25.4055,25.4452,25.3896,25.4373,67100.0
2010-08-31 12:20:00,32.0,32.0,31.91,31.93,64200.0,25.4373,25.4373,25.3657,25.3816,64200.0
2010-08-31 12:30:00,31.93,31.94,31.91,31.91,47600.0,25.3816,25.3896,25.3657,25.3657,47600.0
2010-08-31 12:40:00,31.91,31.95,31.85,31.92,80300.0,25.3657,25.3975,25.318,25.3737,80300.0
2010-08-31 12:50:00,31.92,31.92,31.83,31.83,95300.0,25.3737,25.3737,25.3021,25.3021,95300.0
2010-08-31 13:00:00,31.83,31.88,31.82,31.82,76000.0,25.3021,25.3419,25.2942,25.2942,76000.0
2010-08-31 13:10:00,31.82,31.9,31.82,31.89,74500.0,25.2942,25.3578,25.2942,25.3498,74500.0
2010-08-31 13:20:00,31.89,31.92,31.81,31.87,79300.0,25.3498,25.3737,25.2862,25.3339,79300.0
2010-08-31 13:30:00,31.87,31.96,31.86,31.94,80300.0,25.3339,25.4055,25.326,25.3896,80300.0
2010-08-31 13:40:00,31.95,31.96,31.91,31.91,65500.0,25.3975,25.4055,25.3657,25.3657,65500.0
2010-08-31 13:50:00,31.9,31.91,31.85,31.89,49800.0,25.3578,25.3657,25.318,25.3498,49800.0
2010-08-31 14:00:00,31.9,32.01,31.86,31.95,216500.0,25.3578,25.4452,25.326,25.3975,216500.0
2010-08-31 14:10:00,31.95,31.99,31.83,31.83,118800.0,25.3975,25.4293,25.3021,25.3021,118800.0
2010-08-31 14:20:00,31.82,31.86,31.75,31.81,123000.0,25.2942,25.326,25.2385,25.2862,123000.0
2010-08-31 14:30:00,31.81,31.81,31.7,31.71,166600.0,25.2862,25.2862,25.1988,25.2068,166600.0
2010-08-31 14:40:00,31.71,31.73,31.65,31.66,185400.0,25.2068,25.2227,25.1591,25.167,185400.0
2010-08-31 14:50:00,31.65,31.75,31.64,31.7,165100.0,25.1591,25.2385,25.1511,25.1988,165100.0
2010-08-31 15:00:00,31.7,31.75,31.68,31.73,182300.0,25.1988,25.2385,25.1829,25.2227,182300.0
2010-08-31 15:10:00,31.73,31.74,31.65,31.68,165100.0,25.2227,25.2306,25.1591,25.1829,165100.0
2010-08-31 15:20:00,31.68,31.7,31.62,31.68,116300.0,25.1829,25.1988,25.1352,25.1829,116300.0
2010-08-31 15:30:00,31.68,31.75,31.63,31.66,263300.0,25.1829,25.2385,25.1432,25.167,263300.0
2010-08-31 15:40:00,31.65,31.86,31.64,31.8,403300.0,25.1591,25.326,25.1511,25.2783,403300.0
2010-08-31 15:50:00,31.83,31.83,31.71,31.72,1005400.0,25.3021,25.3021,25.2068,25.2147,1005400.0
2010-09-01 09:30:00,32.01,32.11,31.84,31.94,342500.0,25.4452,25.5247,25.3101,25.3896,342500.0
2010-09-01 09:40:00,31.95,32.09,31.94,32.01,276400.0,25.3975,25.5088,25.3896,25.4452,276400.0
2010-09-01 09:50:00,32.02,32.17,32.0,32.15,264800.0,25.4532,25.5724,25.4373,25.5565,264800.0
2010-09-01 10:00:00,32.15,32.45,32.13,32.41,359900.0,25.5565,25.795,25.5406,25.7632,359900.0
2010-09-01 10:10:00,32.42,32.5,32.32,32.4,189400.0,25.7711,25.8347,25.6917,25.7552,189400.0
2010-09-01 10:20:00,32.4,32.41,32.32,32.39,139100.0,25.7552,25.7632,25.6917,25.7473,139100.0
2010-09-01 10:30:00,32.4,32.45,32.35,32.4,180100.0,25.7552,25.795,25.7155,25.7552,180100.0
2010-09-01 10:40:00,32.4,32.47,32.39,32.43,182900.0,25.7552,25.8109,25.7473,25.7791,182900.0
2010-09-01 10:50:00,32.43,32.5,32.42,32.47,290400.0,25.7791,25.8347,25.7711,25.8109,290400.0
2010-09-01 11:00:00,32.48,32.54,32.43,32.44,146100.0,25.8188,25.8665,25.7791,25.787,146100.0
2010-09-01 11:10:00,32.43,32.47,32.3,32.31,246300.0,25.7791,25.8109,25.6758,25.6837,246300.0
2010-09-01 11:20:00,32.31,32.37,32.3,32.36,113000.0,25.6837,25.7314,25.6758,25.7234,113000.0
2010-09-01 11:30:00,32.37,32.43,32.36,32.42,321900.0,25.7314,25.7791,25.7234,25.7711,321900.0
2010-09-01 11:40:00,32.42,32.49,32.39,32.45,174200.0,25.7711,25.8268,25.7473,25.795,174200.0
2010-09-01 11:50:00,32.45,32.59,32.44,32.58,128600.0,25.795,25.9063,25.787,25.8983,128600.0
2010-09-01 12:00:00,32.58,32.59,32.47,32.53,77700.0,25.8983,25.9063,25.8109,25.8586,77700.0
2010-09-01 12:10:00,32.53,32.63,32.53,32.57,133600.0,25.8586,25.9381,25.8586,25.8904,133600.0
2010-09-01 12:20:00,32.57,32.58,32.52,32.57,114600.0,25.8904,25.8983,25.8506,25.8904,114600.0
2010-09-01 12:30:00,32.58,32.58,32.54,32.56,60100.0,25.8983,25.8983,25.8665,25.8824,60100.0
2010-09-01 12:40:00,32.56,32.59,32.51,32.51,62500.0,25.8824,25.9063,25.8427,25.8427,62500.0
2010-09-01 12:50:00,32.51,32.52,32.4,32.41,561700.0,25.8427,25.8506,25.7552,25.7632,561700.0
2010-09-01 13:00:00,32.41,32.51,32.41,32.49,202600.0,25.7632,25.8427,25.7632,25.8268,202600.0
2010-09-01 13:10:00,32.49,32.51,32.45,32.51,69500.0,25.8268,25.8427,25.795,25.8427,69500.0
2010-09-01 13:20:00,32.51,32.52,32.49,32.49,63300.0,25.8427,25.8506,25.8268,25.8268,63300.0
2010-09-01 13:30:00,32.5,32.52,32.49,32.51,92300.0,25.8347,25.8506,25.8268,25.8427,92300.0
2010-09-01 13:40:00,32.51,32.54,32.49,32.53,136000.0,25.8427,25.8665,25.8268,25.8586,136000.0
2010-09-01 13:50:00,32.54,32.55,32.48,32.51,128000.0,25.8665,25.8745,25.8188,25.8427,128000.0
2010-09-01 14:00:00,32.5,32.52,32.47,32.48,132900.0,25.8347,25.8506,25.8109,25.8188,132900.0
2010-09-01 14:10:00,32.48,32.51,32.47,32.47,142900.0,25.8188,25.8427,25.8109,25.8109,142900.0
2010-09-01 14:20:00,32.47,32.52,32.46,32.49,139700.0,25.8109,25.8506,25.8029,25.8268,139700.0
2010-09-01 14:30:00,32.49,32.53,32.47,32.49,89200.0,25.8268,25.8586,25.8109,25.8268,89200.0
2010-09-01 14:40:00,32.49,32.54,32.48,32.5,111200.0,25.8268,25.8665,25.8188,25.8347,111200.0
2010-09-01 14:50:00,32.49,32.53,32.47,32.53,174000.0,25.8268,25.8586,25.8109,25.8586,174000.0
2010-09-01 15:00:00,32.53,32.54,32.46,32.53,248000.0,25.8586,25.8665,25.8029,25.8586,248000.0
2010-09-01 15:10:00,32.54,32.56,32.51,32.51,128700.0,25.8665,25.8824,25.8427,25.8427,128700.0
2010-09-01 15:20:00,32.51,32.53,32.43,32.49,160800.0,25.8427,25.8586,25.7791,25.8268,160800.0
2010-09-01 15:30:00,32.48,32.55,32.48,32.51,249800.0,25.8188,25.8745,25.8188,25.8427,249800.0
2010-09-01 15:40:00,32.51,32.62,32.51,32.59,348100.0,25.8427,25.9301,25.8427,25.9063,348100.0
2010-09-01 15:50:00,32.6,32.63,32.52,32.6,1096500.0,25.9142,25.9381,25.8506,25.9142,1096500.0
2010-09-02 09:30:00,32.83,32.83,32.29,32.47,223800.0,26.0971,26.0971,25.6678,25.8109,223800.0
2010-09-02 09:40:00,32.47,32.7,32.36,32.67,137800.0,25.8109,25.9937,25.7234,25.9699,137800.0
2010-09-02 09:50:00,32.67,32.74,32.62,32.72,99800.0,25.9699,26.0255,25.9301,26.0096,99800.0
2010-09-02 10:00:00,32.72,32.81,32.64,32.67,212100.0,26.0096,26.0812,25.946,25.9699,212100.0
2010-09-02 10:10:00,32.67,32.74,32.67,32.67,115000.0,25.9699,26.0255,25.9699,25.9699,115000.0
2010-09-02 10:20:00,32.68,32.81,32.65,32.81,58800.0,25.9778,26.0812,25.954,26.0812,58800.0
2010-09-02 10:30:00,32.82,32.82,32.72,32.73,103200.0,26.0891,26.0891,26.0096,26.0176,103200.0
2010-09-02 10:40:00,32.73,32.78,32.7,32.78,108600.0,26.0176,26.0573,25.9937,26.0573,108600.0
2010-09-02 10:50:00,32.77,32.83,32.76,32.81,100600.0,26.0494,26.0971,26.0414,26.0812,100600.0
2010-09-02 11:00:00,32.8,32.86,32.74,32.74,108300.0,26.0732,26.1209,26.0255,26.0255,108300.0
2010-09-02 11:10:00,32.74,32.74,32.66,32.71,60400.0,26.0255,26.0255,25.9619,26.0017,60400.0
2010-09-02 11:20:00,32.7,32.73,32.67,32.72,71500.0,25.9937,26.0176,25.9699,26.0096,71500.0
2010-09-02 11:30:00,32.73,32.75,32.69,32.72,70000.0,26.0176,26.0335,25.9858,26.0096,70000.0
2010-09-02 11:40:00,32.73,32.79,32.72,32.79,51100.0,26.0176,26.0653,26.0096,26.0653,51100.0
2010-09-02 11:50:00,32.8,32.82,32.76,32.76,40600.0,26.0732,26.0891,26.0414,26.0414,40600.0
2010-09-02 12:00:00,32.76,32.79,32.74,32.76,122300.0,26.0414,26.0653,26.0255,26.0414,122300.0
2010-09-02 12:10:00,32.75,32.77,32.74,32.75,42300.0,26.0335,26.0494,26.0255,26.0335,42300.0
2010-09-02 12:20:00,32.75,32.79,32.75,32.78,67600.0,26.0335,26.0653,26.0335,26.0573,67600.0
2010-09-02 12:30:00,32.78,32.81,32.78,32.81,69500.0,26.0573,26.0812,26.0573,26.0812,69500.0
2010-09-02 12:40:00,32.8,32.82,32.73,32.73,75900.0,26.0732,26.0891,26.0176,26.0176,75900.0
2010-09-02 12:50:00,32.73,32.76,32.7,32.74,72300.0,26.0176,26.0414,25.9937,26.0255,72300.0
2010-09-02 13:00:00,32.73,32.74,32.68,32.69,59900.0,26.0176,26.0255,25.9778,25.9858,59900.0
2010-09-02 13:10:00,32.69,32.7,32.66,32.67,82900.0,25.9858,25.9937,25.9619,25.9699,82900.0
2010-09-02 13:20:00,32.67,32.69,32.67,32.68,61100.0,25.9699,25.9858,25.9699,25.9778,61100.0
2010-09-02 13:30:00,32.68,32.72,32.67,32.71,84000.0,25.9778,26.0096,25.9699,26.0017,84000.0
2010-09-02 13:40:00,32.72,32.72,32.66,32.66,88300.0,26.0096,26.0096,25.9619,25.9619,88300.0
2010-09-02 13:50:00,32.67,32.68,32.65,32.65,102700.0,25.9699,25.9778,25.954,25.954,102700.0
2010-09-02 14:00:00,32.65,32.69,32.64,32.69,79900.0,25.954,25.9858,25.946,25.9858,79900.0
2010-09-02 14:10:00,32.69,32.73,32.69,32.72,107700.0,25.9858,26.0176,25.9858,26.0096,107700.0
2010-09-02 14:20:00,32.72,32.75,32.71,32.71,68000.0,26.0096,26.0335,26.0017,26.0017,68000.0
2010-09-02 14:30:00,32.71,32.75,32.71,32.74,79200.0,26.0017,26.0335,26.0017,26.0255,79200.0
2010-09-02 14:40:00,32.74,32.75,32.68,32.7,93500.0,26.0255,26.0335,25.9778,25.9937,93500.0
2010-09-02 14:50:00,32.7,32.73,32.68,32.73,143100.0,25.9937,26.0176,25.9778,26.0176,143100.0
2010-09-02 15:00:00,32.73,32.76,32.72,32.75,127000.0,26.0176,26.0414,26.0096,26.0335,127000.0
2010-09-02 15:10:00,32.75,32.76,32.69,32.7,240400.0,26.0335,26.0414,25.9858,25.9937,240400.0
2010-09-02 15:20:00,32.7,32.75,32.69,32.73,429600.0,25.9937,26.0335,25.9858,26.0176,429600.0
2010-09-02 15:30:00,32.73,32.85,32.72,32.82,263700.0,26.0176,26.113,26.0096,26.0891,263700.0
2010-09-02 15:40:00,32.82,32.93,32.81,32.91,500800.0,26.0891,26.1765,26.0812,26.1606,500800.0
2010-09-02 15:50:00,32.9,32.9,32.86,32.88,490800.0,26.1527,26.1527,26.1209,26.1368,490800.0
2010-09-03 09:30:00,32.95,33.38,32.91,33.38,426500.0,26.1924,26.5343,26.1606,26.5343,426500.0
2010-09-03 09:40:00,33.38,33.42,33.25,33.27,216200.0,26.5343,26.5661,26.4309,26.4468,216200.0
2010-09-03 09:50:00,33.26,33.44,33.21,33.43,206900.0,26.4389,26.582,26.3991,26.574,206900.0
2010-09-03 10:00:00,33.42,33.49,33.31,33.45,263100.0,26.5661,26.6217,26.4786,26.5899,263100.0
2010-09-03 10:10:00,33.44,33.46,33.25,33.33,256100.0,26.582,26.5979,26.4309,26.4945,256100.0
2010-09-03 10:20:00,33.33,33.38,33.27,33.34,186900.0,26.4945,26.5343,26.4468,26.5025,186900.0
2010-09-03 10:30:00,33.34,33.38,33.23,33.3,195800.0,26.5025,26.5343,26.415,26.4707,195800.0
2010-09-03 10:40:00,33.31,33.4,33.28,33.38,186000.0,26.4786,26.5502,26.4548,26.5343,186000.0
2010-09-03 10:50:00,33.38,33.43,33.29,33.36,166500.0,26.5343,26.574,26.4627,26.5184,166500.0
2010-09-03 11:00:00,33.36,33.49,33.33,33.49,190100.0,26.5184,26.6217,26.4945,26.6217,190100.0
2010-09-03 11:10:00,33.49,33.55,33.46,33.49,230400.0,26.6217,26.6694,26.5979,26.6217,230400.0
2010-09-03 11:20:00,33.49,33.59,33.44,33.54,238300.0,26.6217,26.7012,26.582,26.6614,238300.0
2010-09-03 11:30:00,33.53,33.56,33.52,33.55,122600.0,26.6535,26.6773,26.6455,26.6694,122600.0
2010-09-03 11:40:00,33.55,33.61,33.53,33.55,260900.0,26.6694,26.7171,26.6535,26.6694,260900.0
2010-09-03 11:50:00,33.55,33.56,33.49,33.51,90700.0,26.6694,26.6773,26.6217,26.6376,90700.0
2010-09-03 12:00:00,33.5,33.54,33.5,33.53,81600.0,26.6296,26.6614,26.6296,26.6535,81600.0
2010-09-03 12:10:00,33.53,33.54,33.49,33.53,73900.0,26.6535,26.6614,26.6217,26.6535,73900.0
2010-09-03 12:20:00,33.52,33.55,33.51,33.52,60500.0,26.6455,26.6694,26.6376,26.6455,60500.0
2010-09-03 12:30:00,33.51,33.59,33.51,33.54,108200.0,26.6376,26.7012,26.6376,26.6614,108200.0
2010-09-03 12:40:00,33.55,33.56,33.48,33.51,190600.0,26.6694,26.6773,26.6138,26.6376,190600.0
2010-09-03 12:50:00,33.51,33.6,33.48,33.53,210300.0,26.6376,26.7091,26.6138,26.6535,210300.0
2010-09-03 13:00:00,33.53,33.56,33.52,33.56,51400.0,26.6535,26.6773,26.6455,26.6773,51400.0
2010-09-03 13:10:00,33.56,33.63,33.55,33.63,108600.0,26.6773,26.733,26.6694,26.733,108600.0
2010-09-03 13:20:00,33.63,33.64,33.54,33.55,157300.0,26.733,26.7409,26.6614,26.6694,157300.0
2010-09-03 13:30:00,33.56,33.6,33.55,33.59,103400.0,26.6773,26.7091,26.6694,26.7012,103400.0
2010-09-03 13:40:00,33.59,33.62,33.58,33.6,119000.0,26.7012,26.725,26.6932,26.7091,119000.0
2010-09-03 13:50:00,33.6,33.69,33.6,33.69,178500.0,26.7091,26.7807,26.7091,26.7807,178500.0
2010-09-03 14:00:00,33.68,33.69,33.63,33.65,120600.0,26.7727,26.7807,26.733,26.7489,120600.0
2010-09-03 14:10:00,33.65,33.68,33.64,33.66,112700.0,26.7489,26.7727,26.7409,26.7568,112700.0
2010-09-03 14:20:00,33.66,33.7,33.66,33.7,137600.0,26.7568,26.7886,26.7568,26.7886,137600.0
2010-09-03 14:30:00,33.7,33.74,33.69,33.73,204900.0,26.7886,26.8204,26.7807,26.8125,204900.0
2010-09-03 14:40:00,33.72,33.76,33.72,33.75,153300.0,26.8045,26.8363,26.8045,26.8284,153300.0
2010-09-03 14:50:00,33.75,33.79,33.73,33.74,179000.0,26.8284,26.8602,26.8125,26.8204,179000.0
2010-09-03 15:00:00,33.73,33.74,33.67,33.68,223000.0,26.8125,26.8204,26.7648,26.7727,223000.0
2010-09-03 15:10:00,33.68,33.71,33.65,33.71,139900.0,26.7727,26.7966,26.7489,26.7966,139900.0
2010-09-03 15:20:00,33.7,33.77,33.7,33.74,159000.0,26.7886,26.8443,26.7886,26.8204,159000.0
2010-09-03 15:30:00,33.74,33.79,33.74,33.79,247900.0,26.8204,26.8602,26.8204,26.8602,247900.0
2010-09-03 15:40:00,33.78,33.88,33.77,33.87,454200.0,26.8522,26.9317,26.8443,26.9238,454200.0
2010-09-03 15:50:00,33.88,33.91,33.82,33.9,612200.0,26.9317,26.9556,26.884,26.9476,612200.0
2010-09-07 09:30:00,33.76,33.8,33.62,33.69,231400.0,26.8363,26.8681,26.725,26.7807,231400.0
2010-09-07 09:40:00,33.69,33.82,33.67,33.79,192900.0,26.7807,26.884,26.7648,26.8602,192900.0
2010-09-07 09:50:00,33.79,33.81,33.68,33.7,295100.0,26.8602,26.8761,26.7727,26.7886,295100.0
2010-09-07 10:00:00,33.69,33.7,33.62,33.68,178200.0,26.7807,26.7886,26.725,26.7727,178200.0
2010-09-07 10:10:00,33.68,33.89,33.67,33.87,198000.0,26.7727,26.9397,26.7648,26.9238,198000.0
2010-09-07 10:20:00,33.87,33.91,33.76,33.88,146400.0,26.9238,26.9556,26.8363,26.9317,146400.0
2010-09-07 10:30:00,33.88,33.92,33.85,33.92,151500.0,26.9317,26.9635,26.9079,26.9635,151500.0
2010-09-07 10:40:00,33.92,34.03,33.91,33.96,292800.0,26.9635,27.051,26.9556,26.9953,292800.0
2010-09-07 10:50:00,33.95,33.95,33.89,33.91,172100.0,26.9874,26.9874,26.9397,26.9556,172100.0
2010-09-07 11:00:00,33.91,33.97,33.78,33.82,210900.0,26.9556,27.0033,26.8522,26.884,210900.0
2010-09-07 11:10:00,33.82,33.95,33.79,33.93,156500.0,26.884,26.9874,26.8602,26.9715,156500.0
2010-09-07 11:20:00,33.93,34.0,33.9,34.0,122800.0,26.9715,27.0271,26.9476,27.0271,122800.0
2010-09-07 11:30:00,34.0,34.06,33.97,34.0,88400.0,27.0271,27.0748,27.0033,27.0271,88400.0
2010-09-07 11:40:00,34.0,34.0,33.93,33.95,122100.0,27.0271,27.0271,26.9715,26.9874,122100.0
2010-09-07 11:50:00,33.94,34.06,33.93,34.05,118100.0,26.9794,27.0748,26.9715,27.0669,118100.0
2010-09-07 12:00:00,34.04,34.09,34.01,34.08,93400.0,27.0589,27.0986,27.0351,27.0907,93400.0
2010-09-07 12:10:00,34.08,34.09,34.06,34.08,71200.0,27.0907,27.0986,27.0748,27.0907,71200.0
2010-09-07 12:20:00,34.08,34.09,33.97,34.01,95600.0,27.0907,27.0986,27.0033,27.0351,95600.0
2010-09-07 12:30:00,34.01,34.01,33.94,33.94,96300.0,27.0351,27.0351,26.9794,26.9794,96300.0
2010-09-07 12:40:00,33.95,34.01,33.94,34.0,101400.0,26.9874,27.0351,26.9794,27.0271,101400.0
2010-09-07 12:50:00,34.0,34.0,33.96,33.99,109400.0,27.0271,27.0271,26.9953,27.0192,109400.0
2010-09-07 13:00:00,34.0,34.01,33.97,34.0,259200.0,27.0271,27.0351,27.0033,27.0271,259200.0
2010-09-07 13:10:00,34.0,34.0,33.9,33.9,91000.0,27.0271,27.0271,26.9476,26.9476,91000.0
2010-09-07 13:20:00,33.9,33.9,33.83,33.85,139300.0,26.9476,26.9476,26.892,26.9079,139300.0
2010-09-07 13:30:00,33.84,33.91,33.83,33.88,180400.0,26.8999,26.9556,26.892,26.9317,180400.0
2010-09-07 13:40:00,33.89,33.9,33.81,33.88,92100.0,26.9397,26.9476,26.8761,26.9317,92100.0
2010-09-07 13:50:00,33.88,33.91,33.87,33.89,83800.0,26.9317,26.9556,26.9238,26.9397,83800.0
2010-09-07 14:00:00,33.89,33.95,33.89,33.94,82500.0,26.9397,26.9874,26.9397,26.9794,82500.0
2010-09-07 14:10:00,33.94,33.94,33.86,33.87,130600.0,26.9794,26.9794,26.9158,26.9238,130600.0
2010-09-07 14:20:00,33.87,33.89,33.8,33.81,110800.0,26.9238,26.9397,26.8681,26.8761,110800.0
2010-09-07 14:30:00,33.81,33.84,33.76,33.77,113500.0,26.8761,26.8999,26.8363,26.8443,113500.0
2010-09-07 14:40:00,33.76,33.81,33.75,33.78,73600.0,26.8363,26.8761,26.8284,26.8522,73600.0
2010-09-07 14:50:00,33.78,33.81,33.73,33.76,146500.0,26.8522,26.8761,26.8125,26.8363,146500.0
2010-09-07 15:00:00,33.76,33.81,33.71,33.75,159100.0,26.8363,26.8761,26.7966,26.8284,159100.0
2010-09-07 15:10:00,33.75,33.82,33.75,33.82,169100.0,26.8284,26.884,26.8284,26.884,169100.0
2010-09-07 15:20:00,33.82,33.87,33.81,33.86,240900.0,26.884,26.9238,26.8761,26.9158,240900.0
2010-09-07 15:30:00,33.85,33.87,33.78,33.85,313200.0,26.9079,26.9238,26.8522,26.9079,313200.0
2010-09-07 15:40:00,33.85,33.89,33.84,33.88,267800.0,26.9079,26.9397,26.8999,26.9317,267800.0
2010-09-07 15:50:00,33.88,33.88,33.74,33.79,497900.0,26.9317,26.9317,26.8204,26.8602,497900.0
2010-09-08 09:30:00,33.78,33.86,33.33,33.38,484300.0,26.8522,26.9158,26.4945,26.5343,484300.0
2010-09-08 09:40:00,33.38,33.67,33.37,33.51,568300.0,26.5343,26.7648,26.5263,26.6376,568300.0
2010-09-08 09:50:00,33.5,33.67,33.43,33.64,391000.0,26.6296,26.7648,26.574,26.7409,391000.0
2010-09-08 10:00:00,33.64,33.81,33.63,33.76,297500.0,26.7409,26.8761,26.733,26.8363,297500.0
2010-09-08 10:10:00,33.76,33.81,33.73,33.73,257600.0,26.8363,26.8761,26.8125,26.8125,257600.0
2010-09-08 10:20:00,33.73,33.79,33.66,33.73,247700.0,26.8125,26.8602,26.7568,26.8125,247700.0
2010-09-08 10:30:00,33.72,33.81,33.72,33.79,176700.0,26.8045,26.8761,26.8045,26.8602,176700.0
2010-09-08 10:40:00,33.79,33.81,33.74,33.74,147300.0,26.8602,26.8761,26.8204,26.8204,147300.0
2010-09-08 10:50:00,33.75,33.88,33.74,33.82,153900.0,26.8284,26.9317,26.8204,26.884,153900.0
2010-09-08 11:00:00,33.82,33.96,33.81,33.87,275800.0,26.884,26.9953,26.8761,26.9238,275800.0
2010-09-08 11:10:00,33.88,33.9,33.87,33.88,130500.0,26.9317,26.9476,26.9238,26.9317,130500.0
2010-09-08 11:20:00,33.87,33.88,33.81,33.83,139400.0,26.9238,26.9317,26.8761,26.892,139400.0
2010-09-08 11:30:00,33.84,33.88,33.83,33.83,108300.0,26.8999,26.9317,26.892,26.892,108300.0
2010-09-08 11:40:00,33.83,33.92,33.83,33.89,118300.0,26.892,26.9635,26.892,26.9397,118300.0
2010-09-08 11:50:00,33.89,33.9,33.85,33.88,68000.0,26.9397,26.9476,26.9079,26.9317,68000.0
2010-09-08 12:00:00,33.88,33.91,33.79,33.81,169300.0,26.9317,26.9556,26.8602,26.8761,169300.0
2010-09-08 12:10:00,33.8,33.81,33.76,33.78,64600.0,26.8681,26.8761,26.8363,26.8522,64600.0
2010-09-08 12:20:00,33.78,33.85,33.77,33.84,105900.0,26.8522,26.9079,26.8443,26.8999,105900.0
2010-09-08 12:30:00,33.85,33.85,33.81,33.81,68100.0,26.9079,26.9079,26.8761,26.8761,68100.0
2010-09-08 12:40:00,33.81,33.84,33.76,33.76,137100.0,26.8761,26.8999,26.8363,26.8363,137100.0
2010-09-08 12:50:00,33.76,33.81,33.76,33.77,130900.0,26.8363,26.8761,26.8363,26.8443,130900.0
2010-09-08 13:00:00,33.78,33.79,33.69,33.75,130200.0,26.8522,26.8602,26.7807,26.8284,130200.0
2010-09-08 13:10:00,33.75,33.8,33.74,33.78,59600.0,26.8284,26.8681,26.8204,26.8522,59600.0
2010-09-08 13:20:00,33.78,33.82,33.78,33.8,125400.0,26.8522,26.884,26.8522,26.8681,125400.0
2010-09-08 13:30:00,33.8,33.82,33.73,33.73,138200.0,26.8681,26.884,26.8125,26.8125,138200.0
2010-09-08 13:40:00,33.73,33.73,33.64,33.69,93100.0,26.8125,26.8125,26.7409,26.7807,93100.0
2010-09-08 13:50:00,33.7,33.74,33.65,33.74,137300.0,26.7886,26.8204,26.7489,26.8204,137300.0
2010-09-08 14:00:00,33.72,33.72,33.64,33.7,143000.0,26.8045,26.8045,26.7409,26.7886,143000.0
2010-09-08 14:10:00,33.7,33.76,33.69,33.73,81300.0,26.7886,26.8363,26.7807,26.8125,81300.0
2010-09-08 14:20:00,33.72,33.76,33.7,33.7,103000.0,26.8045,26.8363,26.7886,26.7886,103000.0
2010-09-08 14:30:00,33.71,33.71,33.68,33.7,84300.0,26.7966,26.7966,26.7727,26.7886,84300.0
2010-09-08 14:40:00,33.71,33.76,33.68,33.75,174200.0,26.7966,26.8363,26.7727,26.8284,174200.0
2010-09-08 14:50:00,33.75,33.75,33.74,33.74,73700.0,26.8284,26.8284,26.8204,26.8204,73700.0
2010-09-08 15:00:00,33.74,33.77,33.72,33.72,196400.0,26.8204,26.8443,26.8045,26.8045,196400.0
2010-09-08 15:10:00,33.72,33.73,33.66,33.67,149300.0,26.8045,26.8125,26.7568,26.7648,149300.0
2010-09-08 15:20:00,33.67,33.68,33.59,33.61,201900.0,26.7648,26.7727,26.7012,26.7171,201900.0
2010-09-08 15:30:00,33.62,33.71,33.59,33.7,207500.0,26.725,26.7966,26.7012,26.7886,207500.0
2010-09-08 15:40:00,33.7,33.79,33.69,33.79,902400.0,26.7886,26.8602,26.7807,26.8602,902400.0
2010-09-08 15:50:00,33.79,33.87,33.78,33.85,745300.0,26.8602,26.9238,26.8522,26.9079,745300.0
2010-09-09 09:30:00,34.1,34.24,33.92,34.19,326500.0,27.1066,27.2179,26.9635,27.1781,326500.0
2010-09-09 09:40:00,34.2,34.25,34.14,34.22,268700.0,27.1861,27.2258,27.1384,27.202,268700.0
2010-09-09 09:50:00,34.2,34.25,34.11,34.11,235700.0,27.1861,27.2258,27.1145,27.1145,235700.0
2010-09-09 10:00:00,34.12,34.15,34.08,34.11,187400.0,27.1225,27.1463,27.0907,27.1145,187400.0
2010-09-09 10:10:00,34.11,34.22,34.09,34.15,208200.0,27.1145,27.202,27.0986,27.1463,208200.0
2010-09-09 10:20:00,34.15,34.17,34.13,34.15,154300.0,27.1463,27.1622,27.1304,27.1463,154300.0
2010-09-09 10:30:00,34.15,34.19,34.1,34.19,123000.0,27.1463,27.1781,27.1066,27.1781,123000.0
2010-09-09 10:40:00,34.19,34.24,34.18,34.19,116200.0,27.1781,27.2179,27.1702,27.1781,116200.0
2010-09-09 10:50:00,34.2,34.2,34.12,34.14,129400.0,27.1861,27.1861,27.1225,27.1384,129400.0
2010-09-09 11:00:00,34.13,34.19,34.12,34.16,162500.0,27.1304,27.1781,27.1225,27.1543,162500.0
2010-09-09 11:10:00,34.17,34.17,34.09,34.12,176700.0,27.1622,27.1622,27.0986,27.1225,176700.0
2010-09-09 11:20:00,34.12,34.13,34.07,34.13,124300.0,27.1225,27.1304,27.0828,27.1304,124300.0
2010-09-09 11:30:00,34.13,34.16,34.12,34.15,118000.0,27.1304,27.1543,27.1225,27.1463,118000.0
2010-09-09 11:40:00,34.15,34.19,34.12,34.12,234700.0,27.1463,27.1781,27.1225,27.1225,234700.0
2010-09-09 11:50:00,34.13,34.13,34.08,34.12,373600.0,27.1304,27.1304,27.0907,27.1225,373600.0
2010-09-09 12:00:00,34.12,34.19,34.12,34.15,100100.0,27.1225,27.1781,27.1225,27.1463,100100.0
2010-09-09 12:10:00,34.14,34.15,34.04,34.09,198000.0,27.1384,27.1463,27.0589,27.0986,198000.0
2010-09-09 12:20:00,34.09,34.15,34.08,34.09,146000.0,27.0986,27.1463,27.0907,27.0986,146000.0
2010-09-09 12:30:00,34.09,34.11,34.08,34.09,155300.0,27.0986,27.1145,27.0907,27.0986,155300.0
2010-09-09 12:40:00,34.1,34.11,34.06,34.06,94700.0,27.1066,27.1145,27.0748,27.0748,94700.0
2010-09-09 12:50:00,34.06,34.09,34.0,34.0,121500.0,27.0748,27.0986,27.0271,27.0271,121500.0
2010-09-09 13:00:00,34.0,34.01,33.99,33.99,146200.0,27.0271,27.0351,27.0192,27.0192,146200.0
2010-09-09 13:10:00,34.0,34.0,33.93,33.99,152800.0,27.0271,27.0271,26.9715,27.0192,152800.0
2010-09-09 13:20:00,33.99,34.01,33.97,33.98,85300.0,27.0192,27.0351,27.0033,27.0112,85300.0
2010-09-09 13:30:00,33.97,34.01,33.94,33.99,136400.0,27.0033,27.0351,26.9794,27.0192,136400.0
2010-09-09 13:40:00,33.99,34.03,33.98,34.01,231300.0,27.0192,27.051,27.0112,27.0351,231300.0
2010-09-09 13:50:00,34.01,34.02,33.94,33.98,160200.0,27.0351,27.043,26.9794,27.0112,160200.0
2010-09-09 14:00:00,33.97,34.03,33.97,34.01,95700.0,27.0033,27.051,27.0033,27.0351,95700.0
2010-09-09 14:10:00,34.01,34.02,33.96,34.0,107100.0,27.0351,27.043,26.9953,27.0271,107100.0
2010-09-09 14:20:00,34.0,34.02,33.98,33.99,107700.0,27.0271,27.043,27.0112,27.0192,107700.0
2010-09-09 14:30:00,33.98,34.05,33.98,34.01,143500.0,27.0112,27.0669,27.0112,27.0351,143500.0
2010-09-09 14:40:00,34.01,34.11,34.01,34.1,107000.0,27.0351,27.1145,27.0351,27.1066,107000.0
2010-09-09 14:50:00,34.1,34.14,34.08,34.14,81600.0,27.1066,27.1384,27.0907,27.1384,81600.0
2010-09-09 15:00:00,34.13,34.16,34.11,34.15,166200.0,27.1304,27.1543,27.1145,27.1463,166200.0
2010-09-09 15:10:00,34.16,34.17,34.11,34.11,239400.0,27.1543,27.1622,27.1145,27.1145,239400.0
2010-09-09 15:20:00,34.11,34.15,34.08,34.08,207400.0,27.1145,27.1463,27.0907,27.0907,207400.0
2010-09-09 15:30:00,34.09,34.1,34.09,34.09,214800.0,27.0986,27.1066,27.0986,27.0986,214800.0
2010-09-09 15:40:00,34.1,34.11,34.0,34.0,505100.0,27.1066,27.1145,27.0271,27.0271,505100.0
2010-09-09 15:50:00,34.01,34.05,34.0,34.03,489200.0,27.0351,27.0669,27.0271,27.051,489200.0
2010-09-10 09:30:00,33.99,34.08,33.87,34.06,191700.0,27.1171,27.1889,27.0213,27.1729,191700.0
2010-09-10 09:40:00,34.06,34.13,33.99,34.01,228100.0,27.1729,27.2288,27.1171,27.133,228100.0
2010-09-10 09:50:00,34.01,34.11,33.92,34.06,233300.0,27.133,27.2128,27.0612,27.1729,233300.0
2010-09-10 10:00:00,34.06,34.07,33.8,33.85,503700.0,27.1729,27.1809,26.9655,27.0054,503700.0
2010-09-10 10:10:00,33.84,33.87,33.83,33.87,312600.0,26.9974,27.0213,26.9894,27.0213,312600.0
2010-09-10 10:20:00,33.86,33.98,33.86,33.97,356100.0,27.0134,27.1091,27.0134,27.1011,356100.0
2010-09-10 10:30:00,33.98,34.05,33.91,34.04,277500.0,27.1091,27.1649,27.0533,27.157,277500.0
2010-09-10 10:40:00,34.04,34.13,34.04,34.11,159400.0,27.157,27.2288,27.157,27.2128,159400.0
2010-09-10 10:50:00,34.12,34.28,34.1,34.28,182900.0,27.2208,27.3484,27.2048,27.3484,182900.0
2010-09-10 11:00:00,34.28,34.36,34.26,34.35,263000.0,27.3484,27.4123,27.3325,27.4043,263000.0
2010-09-10 11:10:00,34.36,34.36,34.34,34.35,183000.0,27.4123,27.4123,27.3963,27.4043,183000.0
2010-09-10 11:20:00,34.36,34.36,34.35,34.36,150600.0,27.4123,27.4123,27.4043,27.4123,150600.0
2010-09-10 11:30:00,34.36,34.43,34.34,34.37,309600.0,27.4123,27.4681,27.3963,27.4202,309600.0
2010-09-10 11:40:00,34.37,34.39,34.33,34.33,177300.0,27.4202,27.4362,27.3883,27.3883,177300.0
2010-09-10 11:50:00,34.33,34.34,34.23,34.24,164100.0,27.3883,27.3963,27.3086,27.3165,164100.0
2010-09-10 12:00:00,34.24,34.26,34.19,34.25,189100.0,27.3165,27.3325,27.2766,27.3245,189100.0
2010-09-10 12:10:00,34.24,34.33,34.24,34.33,103100.0,27.3165,27.3883,27.3165,27.3883,103100.0
2010-09-10 12:20:00,34.32,34.37,34.31,34.36,65300.0,27.3804,27.4202,27.3724,27.4123,65300.0
2010-09-10 12:30:00,34.36,34.47,34.35,34.47,167300.0,27.4123,27.5,27.4043,27.5,167300.0
2010-09-10 12:40:00,34.47,34.49,34.41,34.47,295400.0,27.5,27.516,27.4522,27.5,295400.0
2010-09-10 12:50:00,34.47,34.55,34.47,34.52,177000.0,27.5,27.5638,27.5,27.5399,177000.0
2010-09-10 13:00:00,34.51,34.56,34.49,34.56,180300.0,27.5319,27.5718,27.516,27.5718,180300.0
2010-09-10 13:10:00,34.56,34.56,34.49,34.51,127500.0,27.5718,27.5718,27.516,27.5319,127500.0
2010-09-10 13:20:00,34.52,34.54,34.5,34.51,76500.0,27.5399,27.5559,27.524,27.5319,76500.0
2010-09-10 13:30:00,34.51,34.52,34.5,34.5,121200.0,27.5319,27.5399,27.524,27.524,121200.0
2010-09-10 13:40:00,34.5,34.5,34.4,34.4,125800.0,27.524,27.524,27.4442,27.4442,125800.0
2010-09-10 13:50:00,34.4,34.55,34.36,34.54,135700.0,27.4442,27.5638,27.4123,27.5559,135700.0
2010-09-10 14:00:00,34.54,34.58,34.49,34.51,147800.0,27.5559,27.5878,27.516,27.5319,147800.0
2010-09-10 14:10:00,34.52,34.53,34.49,34.5,94300.0,27.5399,27.5479,27.516,27.524,94300.0
2010-09-10 14:20:00,34.5,34.63,34.49,34.62,127300.0,27.524,27.6277,27.516,27.6197,127300.0
2010-09-10 14:30:00,34.61,34.64,34.6,34.63,121900.0,27.6117,27.6356,27.6037,27.6277,121900.0
2010-09-10 14:40:00,34.63,34.64,34.53,34.53,124600.0,27.6277,27.6356,27.5479,27.5479,124600.0
2010-09-10 14:50:00,34.53,34.55,34.49,34.52,134400.0,27.5479,27.5638,27.516,27.5399,134400.0
2010-09-10 15:00:00,34.53,34.57,34.52,34.55,152600.0,27.5479,27.5798,27.5399,27.5638,152600.0
2010-09-10 15:10:00,34.56,34.57,34.53,34.54,199700.0,27.5718,27.5798,27.5479,27.5559,199700.0
2010-09-10 15:20:00,34.53,34.54,34.5,34.51,220600.0,27.5479,27.5559,27.524,27.5319,220600.0
2010-09-10 15:30:00,34.5,34.6,34.5,34.59,334400.0,27.524,27.6037,27.524,27.5958,334400.0
2010-09-10 15:40:00,34.58,34.59,34.5,34.52,498700.0,27.5878,27.5958,27.524,27.5399,498700.0
2010-09-10 15:50:00,34.51,34.52,34.44,34.51,879300.0,27.5319,27.5399,27.4761,27.5319,879300.0
2010-09-13 09:30:00,34.79,35.2,34.67,35.19,418700.0,27.7553,28.0824,27.6596,28.0744,418700.0
2010-09-13 09:40:00,35.2,35.27,34.95,35.0,338800.0,28.0824,28.1383,27.883,27.9229,338800.0
2010-09-13 09:50:00,35.01,35.17,35.01,35.04,187400.0,27.9308,28.0585,27.9308,27.9548,187400.0
2010-09-13 10:00:00,35.04,35.06,34.94,35.02,373700.0,27.9548,27.9707,27.875,27.9388,373700.0
2010-09-13 10:10:00,35.02,35.11,35.02,35.09,161800.0,27.9388,28.0106,27.9388,27.9947,161800.0
2010-09-13 10:20:00,35.09,35.2,35.06,35.2,295100.0,27.9947,28.0824,27.9707,28.0824,295100.0
2010-09-13 10:30:00,35.2,35.23,35.19,35.21,325600.0,28.0824,28.1063,28.0744,28.0904,325600.0
2010-09-13 10:40:00,35.2,35.26,35.18,35.26,143100.0,28.0824,28.1303,28.0665,28.1303,143100.0
2010-09-13 10:50:00,35.25,35.26,35.18,35.22,245200.0,28.1223,28.1303,28.0665,28.0984,245200.0
2010-09-13 11:00:00,35.21,35.26,35.2,35.23,120400.0,28.0904,28.1303,28.0824,28.1063,120400.0
2010-09-13 11:10:00,35.23,35.26,35.23,35.26,155600.0,28.1063,28.1303,28.1063,28.1303,155600.0
2010-09-13 11:20:00,35.26,35.28,35.25,35.26,123000.0,28.1303,28.1462,28.1223,28.1303,123000.0
2010-09-13 11:30:00,35.25,35.26,35.13,35.13,242400.0,28.1223,28.1303,28.0266,28.0266,242400.0
2010-09-13 11:40:00,35.14,35.14,35.02,35.05,98300.0,28.0345,28.0345,27.9388,27.9627,98300.0
2010-09-13 11:50:00,35.05,35.11,35.04,35.11,62100.0,27.9627,28.0106,27.9548,28.0106,62100.0
2010-09-13 12:00:00,35.1,35.1,34.96,34.96,64700.0,28.0026,28.0026,27.8909,27.8909,64700.0
2010-09-13 12:10:00,34.96,34.99,34.9,34.95,72000.0,27.8909,27.9149,27.8431,27.883,72000.0
2010-09-13 12:20:00,34.95,34.95,34.82,34.84,73400.0,27.883,27.883,27.7793,27.7952,73400.0
2010-09-13 12:30:00,34.84,34.92,34.82,34.88,79900.0,27.7952,27.859,27.7793,27.8271,79900.0
2010-09-13 12:40:00,34.89,34.95,34.87,34.89,68700.0,27.8351,27.883,27.8191,27.8351,68700.0
2010-09-13 12:50:00,34.9,34.9,34.82,34.88,76900.0,27.8431,27.8431,27.7793,27.8271,76900.0
2010-09-13 13:00:00,34.89,34.94,34.89,34.91,44500.0,27.8351,27.875,27.8351,27.8511,44500.0
2010-09-13 13:10:00,34.91,34.92,34.85,34.85,54000.0,27.8511,27.859,27.8032,27.8032,54000.0
2010-09-13 13:20:00,34.86,34.97,34.85,34.95,75500.0,27.8112,27.8989,27.8032,27.883,75500.0
2010-09-13 13:30:00,34.94,34.96,34.93,34.93,33500.0,27.875,27.8909,27.867,27.867,33500.0
2010-09-13 13:40:00,34.93,34.95,34.9,34.95,39400.0,27.867,27.883,27.8431,27.883,39400.0
2010-09-13 13:50:00,34.94,34.94,34.84,34.84,54300.0,27.875,27.875,27.7952,27.7952,54300.0
2010-09-13 14:00:00,34.84,34.85,34.74,34.8,142000.0,27.7952,27.8032,27.7154,27.7633,142000.0
2010-09-13 14:10:00,34.8,34.8,34.67,34.69,183100.0,27.7633,27.7633,27.6596,27.6755,183100.0
2010-09-13 14:20:00,34.69,34.73,34.67,34.72,126000.0,27.6755,27.7075,27.6596,27.6995,126000.0
2010-09-13 14:30:00,34.73,34.73,34.68,34.69,107700.0,27.7075,27.7075,27.6676,27.6755,107700.0
2010-09-13 14:40:00,34.68,34.75,34.67,34.73,95500.0,27.6676,27.7234,27.6596,27.7075,95500.0
2010-09-13 14:50:00,34.73,34.8,34.71,34.8,174700.0,27.7075,27.7633,27.6915,27.7633,174700.0
2010-09-13 15:00:00,34.8,34.81,34.71,34.72,113600.0,27.7633,27.7713,27.6915,27.6995,113600.0
2010-09-13 15:10:00,34.72,34.81,34.7,34.79,121100.0,27.6995,27.7713,27.6835,27.7553,121100.0
2010-09-13 15:20:00,34.8,34.87,34.8,34.8,141800.0,27.7633,27.8191,27.7633,27.7633,141800.0
2010-09-13 15:30:00,34.8,34.83,34.77,34.79,238600.0,27.7633,27.7872,27.7394,27.7553,238600.0
2010-09-13 15:40:00,34.79,34.8,34.78,34.79,260300.0,27.7553,27.7633,27.7473,27.7553,260300.0
2010-09-13 15:50:00,34.79,34.81,34.72,34.73,727600.0,27.7553,27.7713,27.6995,27.7075,727600.0
2010-09-14 09:30:00,34.01,34.63,33.98,34.53,481100.0,27.133,27.6277,27.1091,27.5479,481100.0
2010-09-14 09:40:00,34.53,34.55,34.3,34.44,637500.0,27.5479,27.5638,27.3644,27.4761,637500.0
2010-09-14 09:50:00,34.43,34.45,34.32,34.35,187600.0,27.4681,27.4841,27.3804,27.4043,187600.0
2010-09-14 10:00:00,34.34,34.46,34.28,34.33,131200.0,27.3963,27.492,27.3484,27.3883,131200.0
2010-09-14 10:10:00,34.34,34.39,34.31,34.31,144100.0,27.3963,27.4362,27.3724,27.3724,144100.0
2010-09-14 10:20:00,34.32,34.32,34.21,34.26,196800.0,27.3804,27.3804,27.2926,27.3325,196800.0
2010-09-14 10:30:00,34.26,34.31,34.25,34.3,330800.0,27.3325,27.3724,27.3245,27.3644,330800.0
2010-09-14 10:40:00,34.3,34.39,34.23,34.36,214100.0,27.3644,27.4362,27.3086,27.4123,214100.0
2010-09-14 10:50:00,34.36,34.38,34.29,34.36,103100.0,27.4123,27.4282,27.3564,27.4123,103100.0
2010-09-14 11:00:00,34.36,34.4,34.32,34.37,165000.0,27.4123,27.4442,27.3804,27.4202,165000.0
2010-09-14 11:10:00,34.37,34.54,34.33,34.5,275300.0,27.4202,27.5559,27.3883,27.524,275300.0
2010-09-14 11:20:00,34.5,34.61,34.5,34.6,234700.0,27.524,27.6117,27.524,27.6037,234700.0
2010-09-14 11:30:00,34.6,34.65,34.6,34.61,427400.0,27.6037,27.6436,27.6037,27.6117,427400.0
2010-09-14 11:40:00,34.62,34.71,34.59,34.7,526900.0,27.6197,27.6915,27.5958,27.6835,526900.0
2010-09-14 11:50:00,34.7,34.82,34.69,34.78,399800.0,27.6835,27.7793,27.6755,27.7473,399800.0
2010-09-14 12:00:00,34.78,34.9,34.77,34.83,247900.0,27.7473,27.8431,27.7394,27.7872,247900.0
2010-09-14 12:10:00,34.83,34.91,34.83,34.9,118700.0,27.7872,27.8511,27.7872,27.8431,118700.0
2010-09-14 12:20:00,34.9,34.97,34.9,34.95,136200.0,27.8431,27.8989,27.8431,27.883,136200.0
2010-09-14 12:30:00,34.94,34.98,34.94,34.94,144400.0,27.875,27.9069,27.875,27.875,144400.0
2010-09-14 12:40:00,34.94,34.95,34.85,34.85,76100.0,27.875,27.883,27.8032,27.8032,76100.0
2010-09-14 12:50:00,34.86,34.93,34.85,34.88,168800.0,27.8112,27.867,27.8032,27.8271,168800.0
2010-09-14 13:00:00,34.88,34.94,34.87,34.94,79300.0,27.8271,27.875,27.8191,27.875,79300.0
2010-09-14 13:10:00,34.93,35.0,34.93,34.99,145300.0,27.867,27.9229,27.867,27.9149,145300.0
2010-09-14 13:20:00,34.98,35.0,34.94,34.98,146100.0,27.9069,27.9229,27.875,27.9069,146100.0
2010-09-14 13:30:00,34.97,34.99,34.94,34.95,94000.0,27.8989,27.9149,27.875,27.883,94000.0
2010-09-14 13:40:00,34.95,34.95,34.88,34.92,98000.0,27.883,27.883,27.8271,27.859,98000.0
2010-09-14 13:50:00,34.92,34.97,34.89,34.96,116300.0,27.859,27.8989,27.8351,27.8909,116300.0
2010-09-14 14:00:00,34.96,34.99,34.92,34.97,57100.0,27.8909,27.9149,27.859,27.8989,57100.0
2010-09-14 14:10:00,34.96,34.97,34.9,34.9,56900.0,27.8909,27.8989,27.8431,27.8431,56900.0
2010-09-14 14:20:00,34.9,34.92,34.84,34.86,89800.0,27.8431,27.859,27.7952,27.8112,89800.0
2010-09-14 14:30:00,34.85,34.87,34.81,34.83,165600.0,27.8032,27.8191,27.7713,27.7872,165600.0
2010-09-14 14:40:00,34.84,34.85,34.79,34.8,219200.0,27.7952,27.8032,27.7553,27.7633,219200.0
2010-09-14 14:50:00,34.8,34.83,34.77,34.77,199000.0,27.7633,27.7872,27.7394,27.7394,199000.0
2010-09-14 15:00:00,34.78,34.83,34.76,34.79,140000.0,27.7473,27.7872,27.7314,27.7553,140000.0
2010-09-14 15:10:00,34.8,34.81,34.72,34.75,147800.0,27.7633,27.7713,27.6995,27.7234,147800.0
2010-09-14 15:20:00,34.75,34.83,34.74,34.83,120000.0,27.7234,27.7872,27.7154,27.7872,120000.0
2010-09-14 15:30:00,34.83,34.92,34.82,34.89,156400.0,27.7872,27.859,27.7793,27.8351,156400.0
2010-09-14 15:40:00,34.88,34.89,34.73,34.78,309600.0,27.8271,27.8351,27.7075,27.7473,309600.0
2010-09-14 15:50:00,34.77,34.78,34.61,34.61,617300.0,27.7394,27.7473,27.6117,27.6117,617300.0
2010-09-15 09:30:00,34.5,34.6,34.32,34.49,269300.0,27.524,27.6037,27.3804,27.516,269300.0
2010-09-15 09:40:00,34.49,34.55,34.33,34.55,133900.0,27.516,27.5638,27.3883,27.5638,133900.0
2010-09-15 09:50:00,34.55,34.55,34.29,34.3,173900.0,27.5638,27.5638,27.3564,27.3644,173900.0
2010-09-15 10:00:00,34.29,34.36,34.2,34.21,547300.0,27.3564,27.4123,27.2846,27.2926,547300.0
2010-09-15 10:10:00,34.2,34.31,34.16,34.3,512500.0,27.2846,27.3724,27.2527,27.3644,512500.0
2010-09-15 10:20:00,34.29,34.36,34.21,34.24,191200.0,27.3564,27.4123,27.2926,27.3165,191200.0
2010-09-15 10:30:00,34.23,34.24,33.99,34.09,361900.0,27.3086,27.3165,27.1171,27.1969,361900.0
2010-09-15 10:40:00,34.09,34.21,34.08,34.17,203600.0,27.1969,27.2926,27.1889,27.2607,203600.0
2010-09-15 10:50:00,34.17,34.19,34.08,34.09,189000.0,27.2607,27.2766,27.1889,27.1969,189000.0
2010-09-15 11:00:00,34.1,34.18,34.06,34.18,253400.0,27.2048,27.2687,27.1729,27.2687,253400.0
2010-09-15 11:10:00,34.19,34.19,34.1,34.1,165100.0,27.2766,27.2766,27.2048,27.2048,165100.0
2010-09-15 11:20:00,34.11,34.16,34.1,34.1,151100.0,27.2128,27.2527,27.2048,27.2048,151100.0
2010-09-15 11:30:00,34.1,34.11,34.02,34.02,250100.0,27.2048,27.2128,27.141,27.141,250100.0
2010-09-15 11:40:00,34.03,34.06,33.97,34.06,207600.0,27.149,27.1729,27.1011,27.1729,207600.0
2010-09-15 11:50:00,34.06,34.17,34.02,34.12,193500.0,27.1729,27.2607,27.141,27.2208,193500.0
2010-09-15 12:00:00,34.12,34.23,34.12,34.13,282300.0,27.2208,27.3086,27.2208,27.2288,282300.0
2010-09-15 12:10:00,34.13,34.15,34.07,34.15,111200.0,27.2288,27.2447,27.1809,27.2447,111200.0
2010-09-15 12:20:00,34.15,34.27,34.14,34.24,234800.0,27.2447,27.3405,27.2368,27.3165,234800.0
2010-09-15 12:30:00,34.24,34.32,34.17,34.29,460300.0,27.3165,27.3804,27.2607,27.3564,460300.0
2010-09-15 12:40:00,34.28,34.37,34.25,34.34,268500.0,27.3484,27.4202,27.3245,27.3963,268500.0
2010-09-15 12:50:00,34.34,34.36,34.31,34.32,135700.0,27.3963,27.4123,27.3724,27.3804,135700.0
2010-09-15 13:00:00,34.32,34.35,34.29,34.32,163400.0,27.3804,27.4043,27.3564,27.3804,163400.0
2010-09-15 13:10:00,34.33,34.41,34.29,34.4,104800.0,27.3883,27.4522,27.3564,27.4442,104800.0
2010-09-15 13:20:00,34.4,34.47,34.39,34.43,242100.0,27.4442,27.5,27.4362,27.4681,242100.0
2010-09-15 13:30:00,34.43,34.46,34.39,34.44,199800.0,27.4681,27.492,27.4362,27.4761,199800.0
2010-09-15 13:40:00,34.45,34.47,34.42,34.42,155900.0,27.4841,27.5,27.4601,27.4601,155900.0
2010-09-15 13:50:00,34.42,34.47,34.42,34.45,133700.0,27.4601,27.5,27.4601,27.4841,133700.0
2010-09-15 14:00:00,34.44,34.45,34.4,34.4,173300.0,27.4761,27.4841,27.4442,27.4442,173300.0
2010-09-15 14:10:00,34.4,34.45,34.39,34.4,369100.0,27.4442,27.4841,27.4362,27.4442,369100.0
2010-09-15 14:20:00,34.41,34.43,34.39,34.4,82700.0,27.4522,27.4681,27.4362,27.4442,82700.0
2010-09-15 14:30:00,34.39,34.4,34.33,34.35,150200.0,27.4362,27.4442,27.3883,27.4043,150200.0
2010-09-15 14:40:00,34.35,34.35,34.26,34.26,225100.0,27.4043,27.4043,27.3325,27.3325,225100.0
2010-09-15 14:50:00,34.26,34.35,34.25,34.34,122500.0,27.3325,27.4043,27.3245,27.3963,122500.0
2010-09-15 15:00:00,34.34,34.38,34.33,34.36,141200.0,27.3963,27.4282,27.3883,27.4123,141200.0
2010-09-15 15:10:00,34.36,34.39,34.31,34.39,223200.0,27.4123,27.4362,27.3724,27.4362,223200.0
2010-09-15 15:20:00,34.39,34.53,34.39,34.51,214100.0,27.4362,27.5479,27.4362,27.5319,214100.0
2010-09-15 15:30:00,34.52,34.54,34.5,34.52,319000.0,27.5399,27.5559,27.524,27.5399,319000.0
2010-09-15 15:40:00,34.51,34.52,34.37,34.37,445600.0,27.5319,27.5399,27.4202,27.4202,445600.0
2010-09-15 15:50:00,34.37,34.38,34.25,34.28,1282400.0,27.4202,27.4282,27.3245,27.3484,1282400.0
2010-09-16 09:30:00,34.23,34.29,33.92,34.0,314000.0,27.3086,27.3564,27.0612,27.1251,314000.0
2010-09-16 09:40:00,34.0,34.26,33.93,34.24,343700.0,27.1251,27.3325,27.0692,27.3165,343700.0
2010-09-16 09:50:00,34.23,34.38,34.18,34.33,143400.0,27.3086,27.4282,27.2687,27.3883,143400.0
2010-09-16 10:00:00,34.33,34.39,34.12,34.29,257900.0,27.3883,27.4362,27.2208,27.3564,257900.0
2010-09-16 10:10:00,34.29,34.36,34.13,34.16,145100.0,27.3564,27.4123,27.2288,27.2527,145100.0
2010-09-16 10:20:00,34.17,34.23,34.15,34.2,118000.0,27.2607,27.3086,27.2447,27.2846,118000.0
2010-09-16 10:30:00,34.19,34.19,34.11,34.14,109000.0,27.2766,27.2766,27.2128,27.2368,109000.0
2010-09-16 10:40:00,34.14,34.25,34.12,34.18,152300.0,27.2368,27.3245,27.2208,27.2687,152300.0
2010-09-16 10:50:00,34.19,34.27,34.18,34.25,126300.0,27.2766,27.3405,27.2687,27.3245,126300.0
2010-09-16 11:00:00,34.25,34.26,34.22,34.23,101200.0,27.3245,27.3325,27.3006,27.3086,101200.0
2010-09-16 11:10:00,34.23,34.23,34.16,34.2,85000.0,27.3086,27.3086,27.2527,27.2846,85000.0
2010-09-16 11:20:00,34.21,34.23,34.16,34.19,86500.0,27.2926,27.3086,27.2527,27.2766,86500.0
2010-09-16 11:30:00,34.19,34.2,34.11,34.18,79900.0,27.2766,27.2846,27.2128,27.2687,79900.0
2010-09-16 11:40:00,34.19,34.24,34.18,34.23,58100.0,27.2766,27.3165,27.2687,27.3086,58100.0
2010-09-16 11:50:00,34.22,34.24,34.2,34.2,155500.0,27.3006,27.3165,27.2846,27.2846,155500.0
2010-09-16 12:00:00,34.21,34.24,34.2,34.21,63400.0,27.2926,27.3165,27.2846,27.2926,63400.0
2010-09-16 12:10:00,34.21,34.26,34.2,34.26,74400.0,27.2926,27.3325,27.2846,27.3325,74400.0
2010-09-16 12:20:00,34.26,34.26,34.17,34.23,111300.0,27.3325,27.3325,27.2607,27.3086,111300.0
2010-09-16 12:30:00,34.24,34.33,34.23,34.26,177100.0,27.3165,27.3883,27.3086,27.3325,177100.0
2010-09-16 12:40:00,34.27,34.31,34.25,34.28,112400.0,27.3405,27.3724,27.3245,27.3484,112400.0
2010-09-16 12:50:00,34.28,34.32,34.27,34.29,113300.0,27.3484,27.3804,27.3405,27.3564,113300.0
2010-09-16 13:00:00,34.29,34.34,34.27,34.33,59800.0,27.3564,27.3963,27.3405,27.3883,59800.0
2010-09-16 13:10:00,34.34,34.35,34.27,34.29,113500.0,27.3963,27.4043,27.3405,27.3564,113500.0
2010-09-16 13:20:00,34.29,34.32,34.25,34.28,82000.0,27.3564,27.3804,27.3245,27.3484,82000.0
2010-09-16 13:30:00,34.29,34.3,34.25,34.29,46700.0,27.3564,27.3644,27.3245,27.3564,46700.0
2010-09-16 13:40:00,34.29,34.32,34.28,34.32,68000.0,27.3564,27.3804,27.3484,27.3804,68000.0
2010-09-16 13:50:00,34.31,34.32,34.31,34.31,26900.0,27.3724,27.3804,27.3724,27.3724,26900.0
2010-09-16 14:00:00,34.31,34.35,34.26,34.26,128200.0,27.3724,27.4043,27.3325,27.3325,128200.0
2010-09-16 14:10:00,34.27,34.29,34.19,34.2,186300.0,27.3405,27.3564,27.2766,27.2846,186300.0
2010-09-16 14:20:00,34.2,34.25,34.2,34.22,188200.0,27.2846,27.3245,27.2846,27.3006,188200.0
2010-09-16 14:30:00,34.22,34.24,34.16,34.19,103500.0,27.3006,27.3165,27.2527,27.2766,103500.0
2010-09-16 14:40:00,34.2,34.21,34.16,34.17,100800.0,27.2846,27.2926,27.2527,27.2607,100800.0
2010-09-16 14:50:00,34.18,34.19,34.11,34.12,129700.0,27.2687,27.2766,27.2128,27.2208,129700.0
2010-09-16 15:00:00,34.12,34.23,34.11,34.22,123200.0,27.2208,27.3086,27.2128,27.3006,123200.0
2010-09-16 15:10:00,34.22,34.31,34.22,34.31,120400.0,27.3006,27.3724,27.3006,27.3724,120400.0
2010-09-16 15:20:00,34.31,34.34,34.25,34.28,222700.0,27.3724,27.3963,27.3245,27.3484,222700.0
2010-09-16 15:30:00,34.28,34.29,34.18,34.25,178700.0,27.3484,27.3564,27.2687,27.3245,178700.0
2010-09-16 15:40:00,34.25,34.27,34.21,34.22,185000.0,27.3245,27.3405,27.2926,27.3006,185000.0
2010-09-16 15:50:00,34.22,34.26,34.19,34.25,556800.0,27.3006,27.3325,27.2766,27.3245,556800.0
2010-09-17 09:30:00,34.46,34.59,34.42,34.44,1420300.0,27.492,27.5958,27.4601,27.4761,1420300.0
2010-09-17 09:40:00,34.44,34.49,34.35,34.41,258000.0,27.4761,27.516,27.4043,27.4522,258000.0
2010-09-17 09:50:00,34.41,34.41,34.17,34.34,224800.0,27.4522,27.4522,27.2607,27.3963,224800.0
2010-09-17 10:00:00,34.35,34.36,34.21,34.3,125300.0,27.4043,27.4123,27.2926,27.3644,125300.0
2010-09-17 10:10:00,34.3,34.31,34.22,34.29,197400.0,27.3644,27.3724,27.3006,27.3564,197400.0
2010-09-17 10:20:00,34.3,34.38,34.29,34.34,144200.0,27.3644,27.4282,27.3564,27.3963,144200.0
2010-09-17 10:30:00,34.34,34.44,34.31,34.43,129600.0,27.3963,27.4761,27.3724,27.4681,129600.0
2010-09-17 10:40:00,34.42,34.48,34.42,34.44,134200.0,27.4601,27.508,27.4601,27.4761,134200.0
2010-09-17 10:50:00,34.44,34.53,34.43,34.51,130100.0,27.4761,27.5479,27.4681,27.5319,130100.0
2010-09-17 11:00:00,34.51,34.61,34.49,34.51,184200.0,27.5319,27.6117,27.516,27.5319,184200.0
2010-09-17 11:10:00,34.51,34.51,34.37,34.39,88800.0,27.5319,27.5319,27.4202,27.4362,88800.0
2010-09-17 11:20:00,34.4,34.4,34.27,34.31,78000.0,27.4442,27.4442,27.3405,27.3724,78000.0
2010-09-17 11:30:00,34.31,34.32,34.22,34.31,93500.0,27.3724,27.3804,27.3006,27.3724,93500.0
2010-09-17 11:40:00,34.31,34.33,34.21,34.21,59300.0,27.3724,27.3883,27.2926,27.2926,59300.0
2010-09-17 11:50:00,34.21,34.23,34.17,34.18,65400.0,27.2926,27.3086,27.2607,27.2687,65400.0
2010-09-17 12:00:00,34.19,34.25,34.15,34.25,69200.0,27.2766,27.3245,27.2447,27.3245,69200.0
2010-09-17 12:10:00,34.25,34.25,34.17,34.22,53300.0,27.3245,27.3245,27.2607,27.3006,53300.0
2010-09-17 12:20:00,34.23,34.32,34.19,34.31,108200.0,27.3086,27.3804,27.2766,27.3724,108200.0
2010-09-17 12:30:00,34.32,34.32,34.25,34.25,51800.0,27.3804,27.3804,27.3245,27.3245,51800.0
2010-09-17 12:40:00,34.26,34.26,34.21,34.24,57800.0,27.3325,27.3325,27.2926,27.3165,57800.0
2010-09-17 12:50:00,34.24,34.26,34.19,34.21,41900.0,27.3165,27.3325,27.2766,27.2926,41900.0
2010-09-17 13:00:00,34.2,34.27,34.2,34.25,61900.0,27.2846,27.3405,27.2846,27.3245,61900.0
2010-09-17 13:10:00,34.25,34.28,34.19,34.19,60800.0,27.3245,27.3484,27.2766,27.2766,60800.0
2010-09-17 13:20:00,34.19,34.26,34.19,34.22,62700.0,27.2766,27.3325,27.2766,27.3006,62700.0
2010-09-17 13:30:00,34.22,34.25,34.21,34.23,46300.0,27.3006,27.3245,27.2926,27.3086,46300.0
2010-09-17 13:40:00,34.23,34.26,34.21,34.23,46700.0,27.3086,27.3325,27.2926,27.3086,46700.0
2010-09-17 13:50:00,34.24,34.27,34.22,34.26,40200.0,27.3165,27.3405,27.3006,27.3325,40200.0
2010-09-17 14:00:00,34.26,34.26,34.21,34.22,55900.0,27.3325,27.3325,27.2926,27.3006,55900.0
2010-09-17 14:10:00,34.22,34.29,34.22,34.26,46700.0,27.3006,27.3564,27.3006,27.3325,46700.0
2010-09-17 14:20:00,34.27,34.29,34.23,34.27,86200.0,27.3405,27.3564,27.3086,27.3405,86200.0
2010-09-17 14:30:00,34.28,34.36,34.28,34.3,102900.0,27.3484,27.4123,27.3484,27.3644,102900.0
2010-09-17 14:40:00,34.3,34.31,34.26,34.27,99800.0,27.3644,27.3724,27.3325,27.3405,99800.0
2010-09-17 14:50:00,34.27,34.28,34.25,34.25,55300.0,27.3405,27.3484,27.3245,27.3245,55300.0
2010-09-17 15:00:00,34.26,34.26,34.22,34.22,82800.0,27.3325,27.3325,27.3006,27.3006,82800.0
2010-09-17 15:10:00,34.21,34.22,34.17,34.19,122700.0,27.2926,27.3006,27.2607,27.2766,122700.0
2010-09-17 15:20:00,34.19,34.2,34.13,34.13,152500.0,27.2766,27.2846,27.2288,27.2288,152500.0
2010-09-17 15:30:00,34.14,34.21,34.13,34.17,319000.0,27.2368,27.2926,27.2288,27.2607,319000.0
2010-09-17 15:40:00,34.17,34.25,34.14,34.22,328300.0,27.2607,27.3245,27.2368,27.3006,328300.0
2010-09-17 15:50:00,34.22,34.23,34.13,34.14,560800.0,27.3006,27.3086,27.2288,27.2368,560800.0
2010-09-20 09:30:00,34.37,34.61,34.35,34.6,176700.0,27.4202,27.6117,27.4043,27.6037,176700.0
2010-09-20 09:40:00,34.59,34.65,34.51,34.51,224400.0,27.5958,27.6436,27.5319,27.5319,224400.0
2010-09-20 09:50:00,34.52,34.61,34.41,34.6,248000.0,27.5399,27.6117,27.4522,27.6037,248000.0
2010-09-20 10:00:00,34.6,34.74,34.55,34.67,183800.0,27.6037,27.7154,27.5638,27.6596,183800.0
2010-09-20 10:10:00,34.67,34.79,34.66,34.76,118800.0,27.6596,27.7553,27.6516,27.7314,118800.0
2010-09-20 10:20:00,34.76,34.8,34.74,34.75,86200.0,27.7314,27.7633,27.7154,27.7234,86200.0
2010-09-20 10:30:00,34.75,34.77,34.73,34.76,168600.0,27.7234,27.7394,27.7075,27.7314,168600.0
2010-09-20 10:40:00,34.76,34.84,34.76,34.83,145400.0,27.7314,27.7952,27.7314,27.7872,145400.0
2010-09-20 10:50:00,34.82,34.91,34.82,34.91,168700.0,27.7793,27.8511,27.7793,27.8511,168700.0
2010-09-20 11:00:00,34.92,34.97,34.91,34.95,216100.0,27.859,27.8989,27.8511,27.883,216100.0
2010-09-20 11:10:00,34.96,34.96,34.87,34.88,186500.0,27.8909,27.8909,27.8191,27.8271,186500.0
2010-09-20 11:20:00,34.88,34.88,34.83,34.88,101100.0,27.8271,27.8271,27.7872,27.8271,101100.0
2010-09-20 11:30:00,34.87,34.92,34.82,34.82,95200.0,27.8191,27.859,27.7793,27.7793,95200.0
2010-09-20 11:40:00,34.83,34.87,34.79,34.79,70100.0,27.7872,27.8191,27.7553,27.7553,70100.0
2010-09-20 11:50:00,34.8,34.8,34.72,34.76,59700.0,27.7633,27.7633,27.6995,27.7314,59700.0
2010-09-20 12:00:00,34.76,34.78,34.73,34.74,56300.0,27.7314,27.7473,27.7075,27.7154,56300.0
2010-09-20 12:10:00,34.74,34.77,34.7,34.76,51400.0,27.7154,27.7394,27.6835,27.7314,51400.0
2010-09-20 12:20:00,34.76,34.77,34.73,34.74,55700.0,27.7314,27.7394,27.7075,27.7154,55700.0
2010-09-20 12:30:00,34.74,34.8,34.74,34.76,56700.0,27.7154,27.7633,27.7154,27.7314,56700.0
2010-09-20 12:40:00,34.76,34.8,34.75,34.78,73500.0,27.7314,27.7633,27.7234,27.7473,73500.0
2010-09-20 12:50:00,34.78,34.81,34.71,34.74,114000.0,27.7473,27.7713,27.6915,27.7154,114000.0
2010-09-20 13:00:00,34.74,34.78,34.73,34.76,52700.0,27.7154,27.7473,27.7075,27.7314,52700.0
2010-09-20 13:10:00,34.76,34.77,34.72,34.75,40000.0,27.7314,27.7394,27.6995,27.7234,40000.0
2010-09-20 13:20:00,34.76,34.76,34.71,34.74,74900.0,27.7314,27.7314,27.6915,27.7154,74900.0
2010-09-20 13:30:00,34.74,34.75,34.67,34.74,89400.0,27.7154,27.7234,27.6596,27.7154,89400.0
2010-09-20 13:40:00,34.75,34.75,34.72,34.74,55800.0,27.7234,27.7234,27.6995,27.7154,55800.0
2010-09-20 13:50:00,34.75,34.75,34.74,34.74,52300.0,27.7234,27.7234,27.7154,27.7154,52300.0
2010-09-20 14:00:00,34.74,34.75,34.67,34.68,69000.0,27.7154,27.7234,27.6596,27.6676,69000.0
2010-09-20 14:10:00,34.69,34.75,34.68,34.74,64700.0,27.6755,27.7234,27.6676,27.7154,64700.0
2010-09-20 14:20:00,34.74,34.82,34.74,34.81,99900.0,27.7154,27.7793,27.7154,27.7713,99900.0
2010-09-20 14:30:00,34.81,34.88,34.79,34.86,82600.0,27.7713,27.8271,27.7553,27.8112,82600.0
2010-09-20 14:40:00,34.87,34.9,34.85,34.87,101100.0,27.8191,27.8431,27.8032,27.8191,101100.0
2010-09-20 14:50:00,34.86,34.93,34.84,34.93,215200.0,27.8112,27.867,27.7952,27.867,215200.0
2010-09-20 15:00:00,34.92,34.94,34.88,34.88,125200.0,27.859,27.875,27.8271,27.8271,125200.0
2010-09-20 15:10:00,34.89,34.96,34.89,34.94,204600.0,27.8351,27.8909,27.8351,27.875,204600.0
2010-09-20 15:20:00,34.94,34.98,34.91,34.91,164100.0,27.875,27.9069,27.8511,27.8511,164100.0
2010-09-20 15:30:00,34.91,35.0,34.88,34.99,240400.0,27.8511,27.9229,27.8271,27.9149,240400.0
2010-09-20 15:40:00,34.98,35.01,34.97,35.0,306100.0,27.9069,27.9308,27.8989,27.9229,306100.0
2010-09-20 15:50:00,35.0,35.03,34.92,34.93,588500.0,27.9229,27.9468,27.859,27.867,588500.0
2010-09-21 09:30:00,34.89,34.99,34.85,34.99,217100.0,27.8351,27.9149,27.8032,27.9149,217100.0
2010-09-21 09:40:00,35.0,35.01,34.87,34.89,110100.0,27.9229,27.9308,27.8191,27.8351,110100.0
2010-09-21 09:50:00,34.9,35.21,34.83,35.17,238000.0,27.8431,28.0904,27.7872,28.0585,238000.0
2010-09-21 10:00:00,35.17,35.17,34.98,35.0,154000.0,28.0585,28.0585,27.9069,27.9229,154000.0
2010-09-21 10:10:00,34.99,35.15,34.99,35.15,156500.0,27.9149,28.0425,27.9149,28.0425,156500.0
2010-09-21 10:20:00,35.16,35.25,35.15,35.25,128400.0,28.0505,28.1223,28.0425,28.1223,128400.0
2010-09-21 10:30:00,35.24,35.34,35.19,35.3,197100.0,28.1143,28.1941,28.0744,28.1622,197100.0
2010-09-21 10:40:00,35.29,35.43,35.27,35.29,186700.0,28.1542,28.2659,28.1383,28.1542,186700.0
2010-09-21 10:50:00,35.3,35.33,35.2,35.23,120400.0,28.1622,28.1861,28.0824,28.1063,120400.0
2010-09-21 11:00:00,35.23,35.29,35.21,35.22,107900.0,28.1063,28.1542,28.0904,28.0984,107900.0
2010-09-21 11:10:00,35.22,35.29,35.22,35.26,123300.0,28.0984,28.1542,28.0984,28.1303,123300.0
2010-09-21 11:20:00,35.26,35.27,35.25,35.26,72200.0,28.1303,28.1383,28.1223,28.1303,72200.0
2010-09-21 11:30:00,35.25,35.27,35.18,35.2,216700.0,28.1223,28.1383,28.0665,28.0824,216700.0
2010-09-21 11:40:00,35.2,35.23,35.12,35.13,83300.0,28.0824,28.1063,28.0186,28.0266,83300.0
2010-09-21 11:50:00,35.13,35.19,35.13,35.18,49600.0,28.0266,28.0744,28.0266,28.0665,49600.0
2010-09-21 12:00:00,35.18,35.23,35.17,35.19,77600.0,28.0665,28.1063,28.0585,28.0744,77600.0
2010-09-21 12:10:00,35.19,35.19,35.14,35.19,56600.0,28.0744,28.0744,28.0345,28.0744,56600.0
2010-09-21 12:20:00,35.2,35.2,35.08,35.09,62300.0,28.0824,28.0824,27.9867,27.9947,62300.0
2010-09-21 12:30:00,35.1,35.16,35.08,35.14,97800.0,28.0026,28.0505,27.9867,28.0345,97800.0
2010-09-21 12:40:00,35.13,35.18,35.13,35.17,29200.0,28.0266,28.0665,28.0266,28.0585,29200.0
2010-09-21 12:50:00,35.17,35.18,35.13,35.18,39000.0,28.0585,28.0665,28.0266,28.0665,39000.0
2010-09-21 13:00:00,35.19,35.2,35.1,35.11,87400.0,28.0744,28.0824,28.0026,28.0106,87400.0
2010-09-21 13:10:00,35.12,35.18,35.11,35.18,31500.0,28.0186,28.0665,28.0106,28.0665,31500.0
2010-09-21 13:20:00,35.17,35.17,35.13,35.15,64200.0,28.0585,28.0585,28.0266,28.0425,64200.0
2010-09-21 13:30:00,35.15,35.19,35.14,35.18,32700.0,28.0425,28.0744,28.0345,28.0665,32700.0
2010-09-21 13:40:00,35.17,35.21,35.17,35.21,36500.0,28.0585,28.0904,28.0585,28.0904,36500.0
2010-09-21 13:50:00,35.21,35.26,35.2,35.25,127500.0,28.0904,28.1303,28.0824,28.1223,127500.0
2010-09-21 14:00:00,35.25,35.27,35.22,35.24,92900.0,28.1223,28.1383,28.0984,28.1143,92900.0
2010-09-21 14:10:00,35.24,35.38,35.09,35.32,228800.0,28.1143,28.226,27.9947,28.1782,228800.0
2010-09-21 14:20:00,35.31,35.39,35.28,35.38,180000.0,28.1702,28.234,28.1462,28.226,180000.0
2010-09-21 14:30:00,35.38,35.49,35.33,35.49,170200.0,28.226,28.3138,28.1861,28.3138,170200.0
2010-09-21 14:40:00,35.49,35.5,35.37,35.45,163200.0,28.3138,28.3218,28.218,28.2819,163200.0
2010-09-21 14:50:00,35.45,35.45,35.3,35.36,146900.0,28.2819,28.2819,28.1622,28.2101,146900.0
2010-09-21 15:00:00,35.36,35.36,35.28,35.3,173100.0,28.2101,28.2101,28.1462,28.1622,173100.0
2010-09-21 15:10:00,35.29,35.33,35.23,35.31,234000.0,28.1542,28.1861,28.1063,28.1702,234000.0
2010-09-21 15:20:00,35.32,35.32,35.24,35.31,198300.0,28.1782,28.1782,28.1143,28.1702,198300.0
2010-09-21 15:30:00,35.3,35.31,35.16,35.25,428000.0,28.1622,28.1702,28.0505,28.1223,428000.0
2010-09-21 15:40:00,35.24,35.3,35.2,35.26,274400.0,28.1143,28.1622,28.0824,28.1303,274400.0
2010-09-21 15:50:00,35.25,35.32,35.22,35.26,471600.0,28.1223,28.1782,28.0984,28.1303,471600.0
2010-09-22 09:30:00,35.12,35.38,34.91,35.28,424100.0,28.0186,28.226,27.8511,28.1462,424100.0
2010-09-22 09:40:00,35.28,35.41,35.15,35.4,411500.0,28.1462,28.25,28.0425,28.242,411500.0
2010-09-22 09:50:00,35.41,35.58,35.4,35.53,327000.0,28.25,28.3856,28.242,28.3457,327000.0
2010-09-22 10:00:00,35.52,35.53,35.33,35.45,212200.0,28.3377,28.3457,28.1861,28.2819,212200.0
2010-09-22 10:10:00,35.45,35.55,35.41,35.5,195200.0,28.2819,28.3616,28.25,28.3218,195200.0
2010-09-22 10:20:00,35.5,35.52,35.35,35.36,110600.0,28.3218,28.3377,28.2021,28.2101,110600.0
2010-09-22 10:30:00,35.36,35.38,35.2,35.24,153000.0,28.2101,28.226,28.0824,28.1143,153000.0
2010-09-22 10:40:00,35.24,35.28,35.23,35.26,185600.0,28.1143,28.1462,28.1063,28.1303,185600.0
2010-09-22 10:50:00,35.25,35.46,35.25,35.46,141200.0,28.1223,28.2898,28.1223,28.2898,141200.0
2010-09-22 11:00:00,35.45,35.46,35.23,35.29,129100.0,28.2819,28.2898,28.1063,28.1542,129100.0
2010-09-22 11:10:00,35.28,35.34,35.22,35.33,111800.0,28.1462,28.1941,28.0984,28.1861,111800.0
2010-09-22 11:20:00,35.33,35.33,35.23,35.31,144300.0,28.1861,28.1861,28.1063,28.1702,144300.0
2010-09-22 11:30:00,35.3,35.35,35.27,35.35,205400.0,28.1622,28.2021,28.1383,28.2021,205400.0
2010-09-22 11:40:00,35.35,35.46,35.33,35.34,101800.0,28.2021,28.2898,28.1861,28.1941,101800.0
2010-09-22 11:50:00,35.34,35.49,35.33,35.45,96600.0,28.1941,28.3138,28.1861,28.2819,96600.0
2010-09-22 12:00:00,35.45,35.47,35.36,35.4,50300.0,28.2819,28.2978,28.2101,28.242,50300.0
2010-09-22 12:10:00,35.4,35.44,35.38,35.39,48300.0,28.242,28.2739,28.226,28.234,48300.0
2010-09-22 12:20:00,35.4,35.42,35.36,35.39,47200.0,28.242,28.2579,28.2101,28.234,47200.0
2010-09-22 12:30:00,35.4,35.4,35.34,35.36,53600.0,28.242,28.242,28.1941,28.2101,53600.0
2010-09-22 12:40:00,35.38,35.4,35.34,35.34,41200.0,28.226,28.242,28.1941,28.1941,41200.0
2010-09-22 12:50:00,35.35,35.42,35.34,35.36,53000.0,28.2021,28.2579,28.1941,28.2101,53000.0
2010-09-22 13:00:00,35.37,35.42,35.33,35.34,52000.0,28.218,28.2579,28.1861,28.1941,52000.0
2010-09-22 13:10:00,35.34,35.37,35.32,35.37,38200.0,28.1941,28.218,28.1782,28.218,38200.0
2010-09-22 13:20:00,35.38,35.42,35.35,35.4,38800.0,28.226,28.2579,28.2021,28.242,38800.0
2010-09-22 13:30:00,35.4,35.44,35.39,35.44,40500.0,28.242,28.2739,28.234,28.2739,40500.0
2010-09-22 13:40:00,35.44,35.47,35.38,35.47,65100.0,28.2739,28.2978,28.226,28.2978,65100.0
2010-09-22 13:50:00,35.46,35.5,35.44,35.45,45900.0,28.2898,28.3218,28.2739,28.2819,45900.0
2010-09-22 14:00:00,35.45,35.51,35.4,35.5,108800.0,28.2819,28.3297,28.242,28.3218,108800.0
2010-09-22 14:10:00,35.49,35.51,35.47,35.51,122100.0,28.3138,28.3297,28.2978,28.3297,122100.0
2010-09-22 14:20:00,35.5,35.5,35.42,35.49,129500.0,28.3218,28.3218,28.2579,28.3138,129500.0
2010-09-22 14:30:00,35.48,35.63,35.48,35.63,273700.0,28.3058,28.4255,28.3058,28.4255,273700.0
2010-09-22 14:40:00,35.62,35.63,35.55,35.55,267700.0,28.4175,28.4255,28.3616,28.3616,267700.0
2010-09-22 14:50:00,35.56,35.63,35.55,35.63,207800.0,28.3696,28.4255,28.3616,28.4255,207800.0
2010-09-22 15:00:00,35.62,35.67,35.6,35.61,220300.0,28.4175,28.4574,28.4015,28.4095,220300.0
2010-09-22 15:10:00,35.61,35.61,35.5,35.5,177000.0,28.4095,28.4095,28.3218,28.3218,177000.0
2010-09-22 15:20:00,35.5,35.66,35.49,35.66,245900.0,28.3218,28.4494,28.3138,28.4494,245900.0
2010-09-22 15:30:00,35.65,35.7,35.63,35.69,342600.0,28.4414,28.4813,28.4255,28.4733,342600.0
2010-09-22 15:40:00,35.7,35.7,35.65,35.7,453900.0,28.4813,28.4813,28.4414,28.4813,453900.0
2010-09-22 15:50:00,35.7,35.7,35.63,35.68,748300.0,28.4813,28.4813,28.4255,28.4654,748300.0
2010-09-23 09:30:00,35.47,35.68,35.19,35.61,283900.0,28.2978,28.4654,28.0744,28.4095,283900.0
2010-09-23 09:40:00,35.61,35.7,35.59,35.65,514200.0,28.4095,28.4813,28.3936,28.4414,514200.0
2010-09-23 09:50:00,35.64,35.68,35.51,35.57,166600.0,28.4334,28.4654,28.3297,28.3776,166600.0
2010-09-23 10:00:00,35.58,35.7,35.55,35.63,225900.0,28.3856,28.4813,28.3616,28.4255,225900.0
2010-09-23 10:10:00,35.65,35.79,35.64,35.72,226700.0,28.4414,28.5531,28.4334,28.4973,226700.0
2010-09-23 10:20:00,35.71,35.78,35.65,35.77,167200.0,28.4893,28.5451,28.4414,28.5372,167200.0
2010-09-23 10:30:00,35.77,35.8,35.74,35.76,232700.0,28.5372,28.5611,28.5132,28.5292,232700.0
2010-09-23 10:40:00,35.75,35.76,35.64,35.73,127500.0,28.5212,28.5292,28.4334,28.5052,127500.0
2010-09-23 10:50:00,35.72,35.74,35.59,35.6,117700.0,28.4973,28.5132,28.3936,28.4015,117700.0
2010-09-23 11:00:00,35.61,35.61,35.54,35.56,127200.0,28.4095,28.4095,28.3537,28.3696,127200.0
2010-09-23 11:10:00,35.56,35.58,35.55,35.58,109600.0,28.3696,28.3856,28.3616,28.3856,109600.0
2010-09-23 11:20:00,35.58,35.68,35.57,35.67,117000.0,28.3856,28.4654,28.3776,28.4574,117000.0
2010-09-23 11:30:00,35.68,35.75,35.67,35.7,116400.0,28.4654,28.5212,28.4574,28.4813,116400.0
2010-09-23 11:40:00,35.69,35.7,35.63,35.69,53300.0,28.4733,28.4813,28.4255,28.4733,53300.0
2010-09-23 11:50:00,35.68,35.72,35.68,35.69,56400.0,28.4654,28.4973,28.4654,28.4733,56400.0
2010-09-23 12:00:00,35.69,35.7,35.61,35.62,87600.0,28.4733,28.4813,28.4095,28.4175,87600.0
2010-09-23 12:10:00,35.62,35.62,35.55,35.55,61500.0,28.4175,28.4175,28.3616,28.3616,61500.0
2010-09-23 12:20:00,35.55,35.59,35.54,35.56,69900.0,28.3616,28.3936,28.3537,28.3696,69900.0
2010-09-23 12:30:00,35.56,35.6,35.53,35.53,55800.0,28.3696,28.4015,28.3457,28.3457,55800.0
2010-09-23 12:40:00,35.52,35.59,35.52,35.57,52000.0,28.3377,28.3936,28.3377,28.3776,52000.0
2010-09-23 12:50:00,35.58,35.68,35.58,35.64,87100.0,28.3856,28.4654,28.3856,28.4334,87100.0
2010-09-23 13:00:00,35.64,35.67,35.63,35.65,78200.0,28.4334,28.4574,28.4255,28.4414,78200.0
2010-09-23 13:10:00,35.66,35.68,35.58,35.58,89500.0,28.4494,28.4654,28.3856,28.3856,89500.0
2010-09-23 13:20:00,35.58,35.65,35.58,35.64,39900.0,28.3856,28.4414,28.3856,28.4334,39900.0
2010-09-23 13:30:00,35.64,35.67,35.62,35.65,112000.0,28.4334,28.4574,28.4175,28.4414,112000.0
2010-09-23 13:40:00,35.65,35.71,35.65,35.68,84500.0,28.4414,28.4893,28.4414,28.4654,84500.0
2010-09-23 13:50:00,35.68,35.72,35.68,35.7,67700.0,28.4654,28.4973,28.4654,28.4813,67700.0
2010-09-23 14:00:00,35.69,35.75,35.67,35.68,118300.0,28.4733,28.5212,28.4574,28.4654,118300.0
2010-09-23 14:10:00,35.69,35.69,35.64,35.67,68300.0,28.4733,28.4733,28.4334,28.4574,68300.0
2010-09-23 14:20:00,35.66,35.7,35.66,35.68,40800.0,28.4494,28.4813,28.4494,28.4654,40800.0
2010-09-23 14:30:00,35.69,35.72,35.68,35.68,279000.0,28.4733,28.4973,28.4654,28.4654,279000.0
2010-09-23 14:40:00,35.68,35.69,35.6,35.6,198300.0,28.4654,28.4733,28.4015,28.4015,198300.0
2010-09-23 14:50:00,35.6,35.6,35.5,35.55,223200.0,28.4015,28.4015,28.3218,28.3616,223200.0
2010-09-23 15:00:00,35.55,35.55,35.44,35.45,179600.0,28.3616,28.3616,28.2739,28.2819,179600.0
2010-09-23 15:10:00,35.45,35.5,35.4,35.5,174500.0,28.2819,28.3218,28.242,28.3218,174500.0
2010-09-23 15:20:00,35.5,35.51,35.41,35.42,158400.0,28.3218,28.3297,28.25,28.2579,158400.0
2010-09-23 15:30:00,35.42,35.44,35.34,35.35,249200.0,28.2579,28.2739,28.1941,28.2021,249200.0
2010-09-23 15:40:00,35.36,35.43,35.33,35.36,372400.0,28.2101,28.2659,28.1861,28.2101,372400.0
2010-09-23 15:50:00,35.36,35.51,35.35,35.5,833000.0,28.2101,28.3297,28.2021,28.3218,833000.0
2010-09-24 09:30:00,35.94,35.94,35.71,35.78,211900.0,28.6728,28.6728,28.4893,28.5451,211900.0
2010-09-24 09:40:00,35.78,35.83,35.64,35.72,301400.0,28.5451,28.585,28.4334,28.4973,301400.0
2010-09-24 09:50:00,35.72,35.82,35.69,35.8,356000.0,28.4973,28.577,28.4733,28.5611,356000.0
2010-09-24 10:00:00,35.79,35.83,35.64,35.79,431700.0,28.5531,28.585,28.4334,28.5531,431700.0
2010-09-24 10:10:00,35.79,35.81,35.65,35.68,214200.0,28.5531,28.5691,28.4414,28.4654,214200.0
2010-09-24 10:20:00,35.67,35.81,35.66,35.71,350100.0,28.4574,28.5691,28.4494,28.4893,350100.0
2010-09-24 10:30:00,35.72,35.76,35.67,35.68,300800.0,28.4973,28.5292,28.4574,28.4654,300800.0
2010-09-24 10:40:00,35.69,35.71,35.67,35.68,251700.0,28.4733,28.4893,28.4574,28.4654,251700.0
2010-09-24 10:50:00,35.68,35.75,35.6,35.75,99400.0,28.4654,28.5212,28.4015,28.5212,99400.0
2010-09-24 11:00:00,35.75,35.81,35.69,35.76,97400.0,28.5212,28.5691,28.4733,28.5292,97400.0
2010-09-24 11:10:00,35.75,35.87,35.75,35.87,150400.0,28.5212,28.6169,28.5212,28.6169,150400.0
2010-09-24 11:20:00,35.87,35.91,35.85,35.89,178800.0,28.6169,28.6488,28.601,28.6329,178800.0
2010-09-24 11:30:00,35.89,35.91,35.78,35.79,229200.0,28.6329,28.6488,28.5451,28.5531,229200.0
2010-09-24 11:40:00,35.79,35.81,35.75,35.76,170000.0,28.5531,28.5691,28.5212,28.5292,170000.0
2010-09-24 11:50:00,35.76,35.78,35.69,35.69,139900.0,28.5292,28.5451,28.4733,28.4733,139900.0
2010-09-24 12:00:00,35.69,35.77,35.69,35.75,112600.0,28.4733,28.5372,28.4733,28.5212,112600.0
2010-09-24 12:10:00,35.76,35.78,35.72,35.76,88500.0,28.5292,28.5451,28.4973,28.5292,88500.0
2010-09-24 12:20:00,35.76,35.76,35.71,35.74,52700.0,28.5292,28.5292,28.4893,28.5132,52700.0
2010-09-24 12:30:00,35.74,35.76,35.71,35.74,124600.0,28.5132,28.5292,28.4893,28.5132,124600.0
2010-09-24 12:40:00,35.74,35.76,35.72,35.75,135700.0,28.5132,28.5292,28.4973,28.5212,135700.0
2010-09-24 12:50:00,35.75,35.76,35.68,35.72,176300.0,28.5212,28.5292,28.4654,28.4973,176300.0
2010-09-24 13:00:00,35.72,35.76,35.71,35.74,165200.0,28.4973,28.5292,28.4893,28.5132,165200.0
2010-09-24 13:10:00,35.74,35.75,35.7,35.74,68400.0,28.5132,28.5212,28.4813,28.5132,68400.0
2010-09-24 13:20:00,35.74,35.8,35.73,35.77,102600.0,28.5132,28.5611,28.5052,28.5372,102600.0
2010-09-24 13:30:00,35.77,35.83,35.75,35.77,139400.0,28.5372,28.585,28.5212,28.5372,139400.0
2010-09-24 13:40:00,35.78,35.78,35.72,35.76,45200.0,28.5451,28.5451,28.4973,28.5292,45200.0
2010-09-24 13:50:00,35.75,35.78,35.75,35.76,92400.0,28.5212,28.5451,28.5212,28.5292,92400.0
2010-09-24 14:00:00,35.76,35.78,35.69,35.69,151000.0,28.5292,28.5451,28.4733,28.4733,151000.0
2010-09-24 14:10:00,35.7,35.74,35.69,35.73,103400.0,28.4813,28.5132,28.4733,28.5052,103400.0
2010-09-24 14:20:00,35.74,35.77,35.73,35.75,148300.0,28.5132,28.5372,28.5052,28.5212,148300.0
2010-09-24 14:30:00,35.75,35.77,35.75,35.75,174300.0,28.5212,28.5372,28.5212,28.5212,174300.0
2010-09-24 14:40:00,35.75,35.76,35.72,35.72,213800.0,28.5212,28.5292,28.4973,28.4973,213800.0
2010-09-24 14:50:00,35.73,35.76,35.72,35.74,202600.0,28.5052,28.5292,28.4973,28.5132,202600.0
2010-09-24 15:00:00,35.75,35.8,35.74,35.79,133900.0,28.5212,28.5611,28.5132,28.5531,133900.0
2010-09-24 15:10:00,35.78,35.81,35.75,35.76,186200.0,28.5451,28.5691,28.5212,28.5292,186200.0
2010-09-24 15:20:00,35.76,35.8,35.75,35.78,159500.0,28.5292,28.5611,28.5212,28.5451,159500.0
2010-09-24 15:30:00,35.77,35.79,35.75,35.76,405200.0,28.5372,28.5531,28.5212,28.5292,405200.0
2010-09-24 15:40:00,35.77,35.8,35.75,35.75,676500.0,28.5372,28.5611,28.5212,28.5212,676500.0
2010-09-24 15:50:00,35.76,35.76,35.66,35.71,810800.0,28.5292,28.5292,28.4494,28.4893,810800.0
2010-09-27 09:30:00,35.83,35.83,35.57,35.62,128200.0,28.585,28.585,28.3776,28.4175,128200.0
2010-09-27 09:40:00,35.61,35.61,35.35,35.41,275800.0,28.4095,28.4095,28.2021,28.25,275800.0
2010-09-27 09:50:00,35.41,35.48,35.34,35.42,156000.0,28.25,28.3058,28.1941,28.2579,156000.0
2010-09-27 10:00:00,35.42,35.48,35.36,35.45,150600.0,28.2579,28.3058,28.2101,28.2819,150600.0
2010-09-27 10:10:00,35.45,35.46,35.25,35.27,158500.0,28.2819,28.2898,28.1223,28.1383,158500.0
2010-09-27 10:20:00,35.28,35.42,35.27,35.4,118900.0,28.1462,28.2579,28.1383,28.242,118900.0
2010-09-27 10:30:00,35.41,35.48,35.39,35.43,138300.0,28.25,28.3058,28.234,28.2659,138300.0
2010-09-27 10:40:00,35.43,35.52,35.41,35.49,123900.0,28.2659,28.3377,28.25,28.3138,123900.0
2010-09-27 10:50:00,35.49,35.49,35.38,35.39,97800.0,28.3138,28.3138,28.226,28.234,97800.0
2010-09-27 11:00:00,35.4,35.41,35.31,35.31,179100.0,28.242,28.25,28.1702,28.1702,179100.0
2010-09-27 11:10:00,35.32,35.39,35.31,35.36,116100.0,28.1782,28.234,28.1702,28.2101,116100.0
2010-09-27 11:20:00,35.36,35.37,35.32,35.36,160300.0,28.2101,28.218,28.1782,28.2101,160300.0
2010-09-27 11:30:00,35.36,35.41,35.33,35.36,147500.0,28.2101,28.25,28.1861,28.2101,147500.0
2010-09-27 11:40:00,35.37,35.46,35.37,35.44,66800.0,28.218,28.2898,28.218,28.2739,66800.0
2010-09-27 11:50:00,35.44,35.51,35.42,35.47,120900.0,28.2739,28.3297,28.2579,28.2978,120900.0
2010-09-27 12:00:00,35.46,35.51,35.44,35.46,175200.0,28.2898,28.3297,28.2739,28.2898,175200.0
2010-09-27 12:10:00,35.46,35.47,35.37,35.43,129800.0,28.2898,28.2978,28.218,28.2659,129800.0
2010-09-27 12:20:00,35.43,35.43,35.35,35.39,97400.0,28.2659,28.2659,28.2021,28.234,97400.0
2010-09-27 12:30:00,35.39,35.41,35.34,35.4,92600.0,28.234,28.25,28.1941,28.242,92600.0
2010-09-27 12:40:00,35.4,35.4,35.36,35.4,56200.0,28.242,28.242,28.2101,28.242,56200.0
2010-09-27 12:50:00,35.39,35.41,35.37,35.39,64100.0,28.234,28.25,28.218,28.234,64100.0
2010-09-27 13:00:00,35.39,35.41,35.34,35.39,124000.0,28.234,28.25,28.1941,28.234,124000.0
2010-09-27 13:10:00,35.38,35.4,35.36,35.37,75100.0,28.226,28.242,28.2101,28.218,75100.0
2010-09-27 13:20:00,35.37,35.39,35.35,35.38,70800.0,28.218,28.234,28.2021,28.226,70800.0
2010-09-27 13:30:00,35.39,35.4,35.35,35.38,80500.0,28.234,28.242,28.2021,28.226,80500.0
2010-09-27 13:40:00,35.38,35.4,35.37,35.38,161200.0,28.226,28.242,28.218,28.226,161200.0
2010-09-27 13:50:00,35.38,35.45,35.38,35.44,83700.0,28.226,28.2819,28.226,28.2739,83700.0
2010-09-27 14:00:00,35.45,35.45,35.37,35.39,126500.0,28.2819,28.2819,28.218,28.234,126500.0
2010-09-27 14:10:00,35.39,35.46,35.38,35.44,163100.0,28.234,28.2898,28.226,28.2739,163100.0
2010-09-27 14:20:00,35.44,35.46,35.42,35.44,166900.0,28.2739,28.2898,28.2579,28.2739,166900.0
2010-09-27 14:30:00,35.44,35.46,35.37,35.4,171200.0,28.2739,28.2898,28.218,28.242,171200.0
2010-09-27 14:40:00,35.41,35.45,35.39,35.42,167400.0,28.25,28.2819,28.234,28.2579,167400.0
2010-09-27 14:50:00,35.43,35.44,35.37,35.37,186900.0,28.2659,28.2739,28.218,28.218,186900.0
2010-09-27 15:00:00,35.37,35.44,35.36,35.44,178800.0,28.218,28.2739,28.2101,28.2739,178800.0
2010-09-27 15:10:00,35.44,35.44,35.39,35.4,175000.0,28.2739,28.2739,28.234,28.242,175000.0
2010-09-27 15:20:00,35.4,35.43,35.39,35.42,369000.0,28.242,28.2659,28.234,28.2579,369000.0
2010-09-27 15:30:00,35.42,35.46,35.41,35.45,420600.0,28.2579,28.2898,28.25,28.2819,420600.0
2010-09-27 15:40:00,35.45,35.5,35.44,35.5,275300.0,28.2819,28.3218,28.2739,28.3218,275300.0
2010-09-27 15:50:00,35.5,35.5,35.34,35.37,738100.0,28.3218,28.3218,28.1941,28.218,738100.0
2010-09-28 09:30:00,35.45,35.61,35.08,35.16,217100.0,28.2819,28.4095,27.9867,28.0505,217100.0
2010-09-28 09:40:00,35.14,35.35,35.08,35.31,123600.0,28.0345,28.2021,27.9867,28.1702,123600.0
2010-09-28 09:50:00,35.3,35.35,35.22,35.24,125200.0,28.1622,28.2021,28.0984,28.1143,125200.0
2010-09-28 10:00:00,35.23,35.25,35.03,35.13,258600.0,28.1063,28.1223,27.9468,28.0266,258600.0
2010-09-28 10:10:00,35.14,35.24,35.13,35.2,75800.0,28.0345,28.1143,28.0266,28.0824,75800.0
2010-09-28 10:20:00,35.19,35.25,35.14,35.19,110500.0,28.0744,28.1223,28.0345,28.0744,110500.0
2010-09-28 10:30:00,35.19,35.24,35.14,35.21,160400.0,28.0744,28.1143,28.0345,28.0904,160400.0
2010-09-28 10:40:00,35.2,35.25,35.16,35.21,84200.0,28.0824,28.1223,28.0505,28.0904,84200.0
2010-09-28 10:50:00,35.21,35.26,35.19,35.21,69600.0,28.0904,28.1303,28.0744,28.0904,69600.0
2010-09-28 11:00:00,35.21,35.24,35.16,35.23,82500.0,28.0904,28.1143,28.0505,28.1063,82500.0
2010-09-28 11:10:00,35.23,35.26,35.17,35.24,127000.0,28.1063,28.1303,28.0585,28.1143,127000.0
2010-09-28 11:20:00,35.24,35.25,35.07,35.1,295900.0,28.1143,28.1223,27.9787,28.0026,295900.0
2010-09-28 11:30:00,35.11,35.18,35.11,35.16,151900.0,28.0106,28.0665,28.0106,28.0505,151900.0
2010-09-28 11:40:00,35.16,35.2,35.14,35.15,128100.0,28.0505,28.0824,28.0345,28.0425,128100.0
2010-09-28 11:50:00,35.16,35.21,35.15,35.19,121600.0,28.0505,28.0904,28.0425,28.0744,121600.0
2010-09-28 12:00:00,35.2,35.21,35.15,35.17,114800.0,28.0824,28.0904,28.0425,28.0585,114800.0
2010-09-28 12:10:00,35.16,35.17,35.08,35.08,176300.0,28.0505,28.0585,27.9867,27.9867,176300.0
2010-09-28 12:20:00,35.07,35.17,35.06,35.09,210500.0,27.9787,28.0585,27.9707,27.9947,210500.0
2010-09-28 12:30:00,35.1,35.13,35.04,35.11,170800.0,28.0026,28.0266,27.9548,28.0106,170800.0
2010-09-28 12:40:00,35.11,35.17,35.07,35.09,101500.0,28.0106,28.0585,27.9787,27.9947,101500.0
2010-09-28 12:50:00,35.1,35.12,35.0,35.01,246200.0,28.0026,28.0186,27.9229,27.9308,246200.0
2010-09-28 13:00:00,35.02,35.14,35.01,35.11,394900.0,27.9388,28.0345,27.9308,28.0106,394900.0
2010-09-28 13:10:00,35.11,35.12,35.08,35.09,94100.0,28.0106,28.0186,27.9867,27.9947,94100.0
2010-09-28 13:20:00,35.1,35.12,35.09,35.1,134200.0,28.0026,28.0186,27.9947,28.0026,134200.0
2010-09-28 13:30:00,35.11,35.16,35.08,35.08,161900.0,28.0106,28.0505,27.9867,27.9867,161900.0
2010-09-28 13:40:00,35.08,35.16,35.07,35.15,250700.0,27.9867,28.0505,27.9787,28.0425,250700.0
2010-09-28 13:50:00,35.15,35.2,35.11,35.12,200600.0,28.0425,28.0824,28.0106,28.0186,200600.0
2010-09-28 14:00:00,35.12,35.18,35.12,35.15,183500.0,28.0186,28.0665,28.0186,28.0425,183500.0
2010-09-28 14:10:00,35.15,35.17,35.15,35.15,141900.0,28.0425,28.0585,28.0425,28.0425,141900.0
2010-09-28 14:20:00,35.15,35.16,35.03,35.05,179900.0,28.0425,28.0505,27.9468,27.9627,179900.0
2010-09-28 14:30:00,35.05,35.06,35.01,35.03,211800.0,27.9627,27.9707,27.9308,27.9468,211800.0
2010-09-28 14:40:00,35.03,35.05,34.96,34.99,202300.0,27.9468,27.9627,27.8909,27.9149,202300.0
2010-09-28 14:50:00,34.99,35.0,34.94,34.99,134500.0,27.9149,27.9229,27.875,27.9149,134500.0
2010-09-28 15:00:00,34.99,35.01,34.98,35.0,357700.0,27.9149,27.9308,27.9069,27.9229,357700.0
2010-09-28 15:10:00,35.0,35.03,34.99,35.03,196600.0,27.9229,27.9468,27.9149,27.9468,196600.0
2010-09-28 15:20:00,35.02,35.03,34.91,34.92,300600.0,27.9388,27.9468,27.8511,27.859,300600.0
2010-09-28 15:30:00,34.92,35.01,34.91,34.95,464800.0,27.859,27.9308,27.8511,27.883,464800.0
2010-09-28 15:40:00,34.94,34.99,34.91,34.98,503900.0,27.875,27.9149,27.8511,27.9069,503900.0
2010-09-28 15:50:00,34.99,35.05,34.97,35.04,766300.0,27.9149,27.9627,27.8989,27.9548,766300.0
2010-09-29 09:30:00,34.91,34.98,34.8,34.98,219100.0,27.8511,27.9069,27.7633,27.9069,219100.0
2010-09-29 09:40:00,34.98,35.14,34.98,35.06,213200.0,27.9069,28.0345,27.9069,27.9707,213200.0
2010-09-29 09:50:00,35.06,35.06,34.99,35.01,171500.0,27.9707,27.9707,27.9149,27.9308,171500.0
2010-09-29 10:00:00,35.01,35.06,34.97,35.0,298800.0,27.9308,27.9707,27.8989,27.9229,298800.0
2010-09-29 10:10:00,35.0,35.01,34.84,34.85,223300.0,27.9229,27.9308,27.7952,27.8032,223300.0
2010-09-29 10:20:00,34.85,34.85,34.71,34.82,220800.0,27.8032,27.8032,27.6915,27.7793,220800.0
2010-09-29 10:30:00,34.82,34.9,34.81,34.9,115100.0,27.7793,27.8431,27.7713,27.8431,115100.0
2010-09-29 10:40:00,34.9,34.92,34.77,34.84,151000.0,27.8431,27.859,27.7394,27.7952,151000.0
2010-09-29 10:50:00,34.85,34.85,34.74,34.8,236100.0,27.8032,27.8032,27.7154,27.7633,236100.0
2010-09-29 11:00:00,34.8,34.94,34.79,34.9,163600.0,27.7633,27.875,27.7553,27.8431,163600.0
2010-09-29 11:10:00,34.9,34.91,34.86,34.88,82900.0,27.8431,27.8511,27.8112,27.8271,82900.0
2010-09-29 11:20:00,34.88,34.94,34.87,34.9,139700.0,27.8271,27.875,27.8191,27.8431,139700.0
2010-09-29 11:30:00,34.91,34.97,34.86,34.92,213300.0,27.8511,27.8989,27.8112,27.859,213300.0
2010-09-29 11:40:00,34.92,34.95,34.92,34.94,68100.0,27.859,27.883,27.859,27.875,68100.0
2010-09-29 11:50:00,34.94,34.97,34.94,34.96,63900.0,27.875,27.8989,27.875,27.8909,63900.0
2010-09-29 12:00:00,34.97,34.99,34.9,34.98,156500.0,27.8989,27.9149,27.8431,27.9069,156500.0
2010-09-29 12:10:00,34.98,35.01,34.95,35.0,159400.0,27.9069,27.9308,27.883,27.9229,159400.0
2010-09-29 12:20:00,35.0,35.03,34.99,35.01,206400.0,27.9229,27.9468,27.9149,27.9308,206400.0
2010-09-29 12:30:00,35.02,35.03,35.0,35.02,233900.0,27.9388,27.9468,27.9229,27.9388,233900.0
2010-09-29 12:40:00,35.02,35.06,35.01,35.06,255400.0,27.9388,27.9707,27.9308,27.9707,255400.0
2010-09-29 12:50:00,35.06,35.11,35.06,35.1,110900.0,27.9707,28.0106,27.9707,28.0026,110900.0
2010-09-29 13:00:00,35.1,35.11,35.09,35.1,103700.0,28.0026,28.0106,27.9947,28.0026,103700.0
2010-09-29 13:10:00,35.09,35.11,35.09,35.09,92300.0,27.9947,28.0106,27.9947,27.9947,92300.0
2010-09-29 13:20:00,35.09,35.16,35.09,35.14,137900.0,27.9947,28.0505,27.9947,28.0345,137900.0
2010-09-29 13:30:00,35.15,35.15,35.14,35.14,90800.0,28.0425,28.0425,28.0345,28.0345,90800.0
2010-09-29 13:40:00,35.14,35.16,35.12,35.14,185200.0,28.0345,28.0505,28.0186,28.0345,185200.0
2010-09-29 13:50:00,35.15,35.16,35.11,35.15,155100.0,28.0425,28.0505,28.0106,28.0425,155100.0
2010-09-29 14:00:00,35.14,35.16,35.14,35.15,204500.0,28.0345,28.0505,28.0345,28.0425,204500.0
2010-09-29 14:10:00,35.15,35.18,35.14,35.17,122600.0,28.0425,28.0665,28.0345,28.0585,122600.0
2010-09-29 14:20:00,35.16,35.18,35.12,35.13,137900.0,28.0505,28.0665,28.0186,28.0266,137900.0
2010-09-29 14:30:00,35.13,35.17,35.12,35.17,198900.0,28.0266,28.0585,28.0186,28.0585,198900.0
2010-09-29 14:40:00,35.17,35.21,35.17,35.18,138800.0,28.0585,28.0904,28.0585,28.0665,138800.0
2010-09-29 14:50:00,35.18,35.18,35.12,35.15,152400.0,28.0665,28.0665,28.0186,28.0425,152400.0
2010-09-29 15:00:00,35.15,35.16,35.09,35.09,170200.0,28.0425,28.0505,27.9947,27.9947,170200.0
2010-09-29 15:10:00,35.1,35.13,35.09,35.12,198100.0,28.0026,28.0266,27.9947,28.0186,198100.0
2010-09-29 15:20:00,35.13,35.15,35.09,35.12,218700.0,28.0266,28.0425,27.9947,28.0186,218700.0
2010-09-29 15:30:00,35.11,35.13,35.07,35.13,274200.0,28.0106,28.0266,27.9787,28.0266,274200.0
2010-09-29 15:40:00,35.13,35.15,35.08,35.14,352200.0,28.0266,28.0425,27.9867,28.0345,352200.0
2010-09-29 15:50:00,35.15,35.2,35.13,35.2,707900.0,28.0425,28.0824,28.0266,28.0824,707900.0
2010-09-30 09:30:00,35.49,35.49,35.23,35.32,381500.0,28.3138,28.3138,28.1063,28.1782,381500.0
2010-09-30 09:40:00,35.32,35.56,35.28,35.33,429000.0,28.1782,28.3696,28.1462,28.1861,429000.0
2010-09-30 09:50:00,35.33,35.4,35.28,35.38,109900.0,28.1861,28.242,28.1462,28.226,109900.0
2010-09-30 10:00:00,35.37,35.37,35.23,35.23,151200.0,28.218,28.218,28.1063,28.1063,151200.0
2010-09-30 10:10:00,35.24,35.26,35.14,35.24,145300.0,28.1143,28.1303,28.0345,28.1143,145300.0
2010-09-30 10:20:00,35.25,35.3,35.23,35.3,185300.0,28.1223,28.1622,28.1063,28.1622,185300.0
2010-09-30 10:30:00,35.3,35.4,35.29,35.4,242100.0,28.1622,28.242,28.1542,28.242,242100.0
2010-09-30 10:40:00,35.4,35.46,35.39,35.42,113800.0,28.242,28.2898,28.234,28.2579,113800.0
2010-09-30 10:50:00,35.43,35.49,35.42,35.45,120400.0,28.2659,28.3138,28.2579,28.2819,120400.0
2010-09-30 11:00:00,35.45,35.45,35.37,35.39,203100.0,28.2819,28.2819,28.218,28.234,203100.0
2010-09-30 11:10:00,35.39,35.4,35.37,35.38,241500.0,28.234,28.242,28.218,28.226,241500.0
2010-09-30 11:20:00,35.39,35.41,35.27,35.37,252700.0,28.234,28.25,28.1383,28.218,252700.0
2010-09-30 11:30:00,35.36,35.39,35.3,35.38,196400.0,28.2101,28.234,28.1622,28.226,196400.0
2010-09-30 11:40:00,35.39,35.41,35.37,35.4,107100.0,28.234,28.25,28.218,28.242,107100.0
2010-09-30 11:50:00,35.4,35.41,35.34,35.35,128700.0,28.242,28.25,28.1941,28.2021,128700.0
2010-09-30 12:00:00,35.35,35.37,35.26,35.28,196700.0,28.2021,28.218,28.1303,28.1462,196700.0
2010-09-30 12:10:00,35.28,35.33,35.28,35.32,82000.0,28.1462,28.1861,28.1462,28.1782,82000.0
2010-09-30 12:20:00,35.33,35.35,35.28,35.3,88800.0,28.1861,28.2021,28.1462,28.1622,88800.0
2010-09-30 12:30:00,35.29,35.35,35.28,35.33,73900.0,28.1542,28.2021,28.1462,28.1861,73900.0
2010-09-30 12:40:00,35.33,35.34,35.31,35.32,153000.0,28.1861,28.1941,28.1702,28.1782,153000.0
2010-09-30 12:50:00,35.32,35.36,35.3,35.36,100900.0,28.1782,28.2101,28.1622,28.2101,100900.0
2010-09-30 13:00:00,35.36,35.36,35.29,35.33,62700.0,28.2101,28.2101,28.1542,28.1861,62700.0
2010-09-30 13:10:00,35.34,35.35,35.28,35.28,109600.0,28.1941,28.2021,28.1462,28.1462,109600.0
2010-09-30 13:20:00,35.29,35.3,35.25,35.28,135800.0,28.1542,28.1622,28.1223,28.1462,135800.0
2010-09-30 13:30:00,35.27,35.31,35.26,35.3,94400.0,28.1383,28.1702,28.1303,28.1622,94400.0
2010-09-30 13:40:00,35.3,35.34,35.28,35.29,77300.0,28.1622,28.1941,28.1462,28.1542,77300.0
2010-09-30 13:50:00,35.29,35.34,35.26,35.34,95100.0,28.1542,28.1941,28.1303,28.1941,95100.0
2010-09-30 14:00:00,35.34,35.35,35.3,35.3,79700.0,28.1941,28.2021,28.1622,28.1622,79700.0
2010-09-30 14:10:00,35.3,35.3,35.25,35.29,142300.0,28.1622,28.1622,28.1223,28.1542,142300.0
2010-09-30 14:20:00,35.29,35.31,35.28,35.31,65200.0,28.1542,28.1702,28.1462,28.1702,65200.0
2010-09-30 14:30:00,35.3,35.33,35.29,35.29,104600.0,28.1622,28.1861,28.1542,28.1542,104600.0
2010-09-30 14:40:00,35.3,35.32,35.28,35.29,120800.0,28.1622,28.1782,28.1462,28.1542,120800.0
2010-09-30 14:50:00,35.3,35.31,35.27,35.28,98400.0,28.1622,28.1702,28.1383,28.1462,98400.0
2010-09-30 15:00:00,35.27,35.29,35.25,35.28,167300.0,28.1383,28.1542,28.1223,28.1462,167300.0
2010-09-30 15:10:00,35.28,35.29,35.22,35.25,184500.0,28.1462,28.1542,28.0984,28.1223,184500.0
2010-09-30 15:20:00,35.25,35.26,35.22,35.24,151100.0,28.1223,28.1303,28.0984,28.1143,151100.0
2010-09-30 15:30:00,35.23,35.25,35.16,35.17,287000.0,28.1063,28.1223,28.0505,28.0585,287000.0
2010-09-30 15:40:00,35.16,35.23,35.08,35.09,640800.0,28.0505,28.1063,27.9867,27.9947,640800.0
2010-09-30 15:50:00,35.1,35.17,35.08,35.11,549900.0,28.0026,28.0585,27.9867,28.0106,549900.0
2010-10-01 09:30:00,35.07,35.11,34.94,34.99,300600.0,27.9787,28.0106,27.875,27.9149,300600.0
2010-10-01 09:40:00,35.0,35.25,34.98,35.14,312800.0,27.9229,28.1223,27.9069,28.0345,312800.0
2010-10-01 09:50:00,35.15,35.35,35.12,35.26,269600.0,28.0425,28.2021,28.0186,28.1303,269600.0
2010-10-01 10:00:00,35.26,35.35,35.0,35.2,250900.0,28.1303,28.2021,27.9229,28.0824,250900.0
2010-10-01 10:10:00,35.19,35.41,35.19,35.27,182600.0,28.0744,28.25,28.0744,28.1383,182600.0
2010-10-01 10:20:00,35.27,35.28,35.07,35.08,233500.0,28.1383,28.1462,27.9787,27.9867,233500.0
2010-10-01 10:30:00,35.07,35.13,34.96,35.04,230300.0,27.9787,28.0266,27.8909,27.9548,230300.0
2010-10-01 10:40:00,35.04,35.14,35.01,35.06,167600.0,27.9548,28.0345,27.9308,27.9707,167600.0
2010-10-01 10:50:00,35.07,35.09,35.0,35.04,152600.0,27.9787,27.9947,27.9229,27.9548,152600.0
2010-10-01 11:00:00,35.04,35.05,34.97,34.99,110500.0,27.9548,27.9627,27.8989,27.9149,110500.0
2010-10-01 11:10:00,34.98,34.99,34.92,34.92,105100.0,27.9069,27.9149,27.859,27.859,105100.0
2010-10-01 11:20:00,34.93,34.95,34.83,34.86,145400.0,27.867,27.883,27.7872,27.8112,145400.0
2010-10-01 11:30:00,34.86,34.89,34.76,34.88,134600.0,27.8112,27.8351,27.7314,27.8271,134600.0
2010-10-01 11:40:00,34.88,35.01,34.87,34.92,223200.0,27.8271,27.9308,27.8191,27.859,223200.0
2010-10-01 11:50:00,34.92,35.09,34.92,35.08,57200.0,27.859,27.9947,27.859,27.9867,57200.0
2010-10-01 12:00:00,35.08,35.19,35.08,35.16,89600.0,27.9867,28.0744,27.9867,28.0505,89600.0
2010-10-01 12:10:00,35.15,35.15,35.1,35.12,47600.0,28.0425,28.0425,28.0026,28.0186,47600.0
2010-10-01 12:20:00,35.12,35.13,35.07,35.1,49900.0,28.0186,28.0266,27.9787,28.0026,49900.0
2010-10-01 12:30:00,35.09,35.12,35.05,35.1,54900.0,27.9947,28.0186,27.9627,28.0026,54900.0
2010-10-01 12:40:00,35.1,35.11,35.05,35.1,68500.0,28.0026,28.0106,27.9627,28.0026,68500.0
2010-10-01 12:50:00,35.1,35.17,35.1,35.17,64000.0,28.0026,28.0585,28.0026,28.0585,64000.0
2010-10-01 13:00:00,35.18,35.22,35.15,35.2,64400.0,28.0665,28.0984,28.0425,28.0824,64400.0
2010-10-01 13:10:00,35.21,35.27,35.18,35.2,148900.0,28.0904,28.1383,28.0665,28.0824,148900.0
2010-10-01 13:20:00,35.19,35.23,35.18,35.21,66000.0,28.0744,28.1063,28.0665,28.0904,66000.0
2010-10-01 13:30:00,35.2,35.21,35.1,35.13,129400.0,28.0824,28.0904,28.0026,28.0266,129400.0
2010-10-01 13:40:00,35.13,35.15,35.09,35.15,149600.0,28.0266,28.0425,27.9947,28.0425,149600.0
2010-10-01 13:50:00,35.14,35.2,35.13,35.16,63200.0,28.0345,28.0824,28.0266,28.0505,63200.0
2010-10-01 14:00:00,35.17,35.22,35.16,35.19,40400.0,28.0585,28.0984,28.0505,28.0744,40400.0
2010-10-01 14:10:00,35.19,35.24,35.19,35.24,74800.0,28.0744,28.1143,28.0744,28.1143,74800.0
2010-10-01 14:20:00,35.24,35.31,35.24,35.3,90300.0,28.1143,28.1702,28.1143,28.1622,90300.0
2010-10-01 14:30:00,35.3,35.33,35.25,35.32,141000.0,28.1622,28.1861,28.1223,28.1782,141000.0
2010-10-01 14:40:00,35.31,35.34,35.3,35.33,80900.0,28.1702,28.1941,28.1622,28.1861,80900.0
2010-10-01 14:50:00,35.34,35.37,35.31,35.34,99900.0,28.1941,28.218,28.1702,28.1941,99900.0
2010-10-01 15:00:00,35.34,35.42,35.34,35.41,167200.0,28.1941,28.2579,28.1941,28.25,167200.0
2010-10-01 15:10:00,35.4,35.42,35.35,35.36,220300.0,28.242,28.2579,28.2021,28.2101,220300.0
2010-10-01 15:20:00,35.37,35.43,35.34,35.35,349900.0,28.218,28.2659,28.1941,28.2021,349900.0
2010-10-01 15:30:00,35.35,35.43,35.35,35.42,169400.0,28.2021,28.2659,28.2021,28.2579,169400.0
2010-10-01 15:40:00,35.43,35.47,35.42,35.44,340300.0,28.2659,28.2978,28.2579,28.2739,340300.0
2010-10-01 15:50:00,35.43,35.44,35.39,35.41,476900.0,28.2659,28.2739,28.234,28.25,476900.0
2010-10-04 09:30:00,35.3,35.3,35.08,35.21,243400.0,28.1622,28.1622,27.9867,28.0904,243400.0
2010-10-04 09:40:00,35.2,35.28,35.14,35.15,172700.0,28.0824,28.1462,28.0345,28.0425,172700.0
2010-10-04 09:50:00,35.15,35.23,35.02,35.03,285700.0,28.0425,28.1063,27.9388,27.9468,285700.0
2010-10-04 10:00:00,35.04,35.14,34.94,35.11,219600.0,27.9548,28.0345,27.875,28.0106,219600.0
2010-10-04 10:10:00,35.11,35.15,35.01,35.07,155600.0,28.0106,28.0425,27.9308,27.9787,155600.0
2010-10-04 10:20:00,35.07,35.07,34.99,35.01,111800.0,27.9787,27.9787,27.9149,27.9308,111800.0
2010-10-04 10:30:00,35.01,35.07,34.95,34.97,140300.0,27.9308,27.9787,27.883,27.8989,140300.0
2010-10-04 10:40:00,34.96,34.97,34.82,34.83,178600.0,27.8909,27.8989,27.7793,27.7872,178600.0
2010-10-04 10:50:00,34.84,34.84,34.78,34.78,81000.0,27.7952,27.7952,27.7473,27.7473,81000.0
2010-10-04 11:00:00,34.77,34.8,34.73,34.77,116500.0,27.7394,27.7633,27.7075,27.7394,116500.0
2010-10-04 11:10:00,34.77,34.85,34.76,34.85,88700.0,27.7394,27.8032,27.7314,27.8032,88700.0
2010-10-04 11:20:00,34.84,34.85,34.71,34.73,98700.0,27.7952,27.8032,27.6915,27.7075,98700.0
2010-10-04 11:30:00,34.72,34.74,34.65,34.72,134300.0,27.6995,27.7154,27.6436,27.6995,134300.0
2010-10-04 11:40:00,34.72,34.74,34.69,34.72,100400.0,27.6995,27.7154,27.6755,27.6995,100400.0
2010-10-04 11:50:00,34.72,34.76,34.63,34.64,123300.0,27.6995,27.7314,27.6277,27.6356,123300.0
2010-10-04 12:00:00,34.64,34.64,34.54,34.57,108300.0,27.6356,27.6356,27.5559,27.5798,108300.0
2010-10-04 12:10:00,34.57,34.62,34.57,34.62,49300.0,27.5798,27.6197,27.5798,27.6197,49300.0
2010-10-04 12:20:00,34.61,34.63,34.59,34.63,44400.0,27.6117,27.6277,27.5958,27.6277,44400.0
2010-10-04 12:30:00,34.63,34.67,34.62,34.64,47000.0,27.6277,27.6596,27.6197,27.6356,47000.0
2010-10-04 12:40:00,34.65,34.69,34.62,34.67,59000.0,27.6436,27.6755,27.6197,27.6596,59000.0
2010-10-04 12:50:00,34.67,34.7,34.63,34.66,89400.0,27.6596,27.6835,27.6277,27.6516,89400.0
2010-10-04 13:00:00,34.67,34.72,34.65,34.68,68500.0,27.6596,27.6995,27.6436,27.6676,68500.0
2010-10-04 13:10:00,34.68,34.7,34.65,34.67,44500.0,27.6676,27.6835,27.6436,27.6596,44500.0
2010-10-04 13:20:00,34.66,34.7,34.66,34.68,52400.0,27.6516,27.6835,27.6516,27.6676,52400.0
2010-10-04 13:30:00,34.69,34.7,34.55,34.55,109700.0,27.6755,27.6835,27.5638,27.5638,109700.0
2010-10-04 13:40:00,34.55,34.56,34.46,34.47,121300.0,27.5638,27.5718,27.492,27.5,121300.0
2010-10-04 13:50:00,34.47,34.47,34.38,34.4,264900.0,27.5,27.5,27.4282,27.4442,264900.0
2010-10-04 14:00:00,34.4,34.45,34.38,34.42,176000.0,27.4442,27.4841,27.4282,27.4601,176000.0
2010-10-04 14:10:00,34.41,34.45,34.35,34.39,151400.0,27.4522,27.4841,27.4043,27.4362,151400.0
2010-10-04 14:20:00,34.38,34.42,34.35,34.4,99500.0,27.4282,27.4601,27.4043,27.4442,99500.0
2010-10-04 14:30:00,34.4,34.46,34.39,34.46,116600.0,27.4442,27.492,27.4362,27.492,116600.0
2010-10-04 14:40:00,34.45,34.47,34.42,34.43,85800.0,27.4841,27.5,27.4601,27.4681,85800.0
2010-10-04 14:50:00,34.44,34.45,34.39,34.41,136000.0,27.4761,27.4841,27.4362,27.4522,136000.0
2010-10-04 15:00:00,34.41,34.53,34.41,34.52,93800.0,27.4522,27.5479,27.4522,27.5399,93800.0
2010-10-04 15:10:00,34.53,34.56,34.5,34.55,139600.0,27.5479,27.5718,27.524,27.5638,139600.0
2010-10-04 15:20:00,34.55,34.62,34.54,34.56,95700.0,27.5638,27.6197,27.5559,27.5718,95700.0
2010-10-04 15:30:00,34.56,34.59,34.51,34.52,119200.0,27.5718,27.5958,27.5319,27.5399,119200.0
2010-10-04 15:40:00,34.52,34.57,34.47,34.47,204200.0,27.5399,27.5798,27.5,27.5,204200.0
2010-10-04 15:50:00,34.48,34.56,34.47,34.54,569200.0,27.508,27.5718,27.5,27.5559,569200.0
2010-10-05 09:30:00,34.77,35.13,34.77,34.91,307500.0,27.7394,28.0266,27.7394,27.8511,307500.0
2010-10-05 09:40:00,34.91,35.0,34.85,35.0,222700.0,27.8511,27.9229,27.8032,27.9229,222700.0
2010-10-05 09:50:00,35.0,35.0,34.8,34.96,188300.0,27.9229,27.9229,27.7633,27.8909,188300.0
2010-10-05 10:00:00,34.96,35.01,34.71,34.73,288100.0,27.8909,27.9308,27.6915,27.7075,288100.0
2010-10-05 10:10:00,34.73,34.78,34.67,34.7,333300.0,27.7075,27.7473,27.6596,27.6835,333300.0
2010-10-05 10:20:00,34.69,34.7,34.55,34.67,221800.0,27.6755,27.6835,27.5638,27.6596,221800.0
2010-10-05 10:30:00,34.68,34.8,34.67,34.79,231000.0,27.6676,27.7633,27.6596,27.7553,231000.0
2010-10-05 10:40:00,34.79,34.85,34.77,34.82,144700.0,27.7553,27.8032,27.7394,27.7793,144700.0
2010-10-05 10:50:00,34.81,34.85,34.74,34.75,95500.0,27.7713,27.8032,27.7154,27.7234,95500.0
2010-10-05 11:00:00,34.74,34.76,34.66,34.67,112800.0,27.7154,27.7314,27.6516,27.6596,112800.0
2010-10-05 11:10:00,34.67,34.71,34.65,34.68,184100.0,27.6596,27.6915,27.6436,27.6676,184100.0
2010-10-05 11:20:00,34.67,34.74,34.64,34.71,79400.0,27.6596,27.7154,27.6356,27.6915,79400.0
2010-10-05 11:30:00,34.7,34.89,34.7,34.89,110700.0,27.6835,27.8351,27.6835,27.8351,110700.0
2010-10-05 11:40:00,34.89,34.92,34.81,34.81,78100.0,27.8351,27.859,27.7713,27.7713,78100.0
2010-10-05 11:50:00,34.82,34.88,34.8,34.81,81400.0,27.7793,27.8271,27.7633,27.7713,81400.0
2010-10-05 12:00:00,34.81,34.86,34.76,34.78,94500.0,27.7713,27.8112,27.7314,27.7473,94500.0
2010-10-05 12:10:00,34.79,34.81,34.77,34.79,54900.0,27.7553,27.7713,27.7394,27.7553,54900.0
2010-10-05 12:20:00,34.8,34.8,34.73,34.76,59000.0,27.7633,27.7633,27.7075,27.7314,59000.0
2010-10-05 12:30:00,34.76,34.84,34.76,34.84,63100.0,27.7314,27.7952,27.7314,27.7952,63100.0
2010-10-05 12:40:00,34.85,34.85,34.8,34.84,57200.0,27.8032,27.8032,27.7633,27.7952,57200.0
2010-10-05 12:50:00,34.85,34.95,34.85,34.95,82000.0,27.8032,27.883,27.8032,27.883,82000.0
2010-10-05 13:00:00,34.95,35.01,34.94,35.0,139600.0,27.883,27.9308,27.875,27.9229,139600.0
2010-10-05 13:10:00,35.0,35.02,34.96,34.96,134400.0,27.9229,27.9388,27.8909,27.8909,134400.0
2010-10-05 13:20:00,34.96,35.01,34.96,35.0,108900.0,27.8909,27.9308,27.8909,27.9229,108900.0
2010-10-05 13:30:00,35.0,35.01,34.92,34.94,185400.0,27.9229,27.9308,27.859,27.875,185400.0
2010-10-05 13:40:00,34.94,35.01,34.93,34.95,91800.0,27.875,27.9308,27.867,27.883,91800.0
2010-10-05 13:50:00,34.95,35.01,34.94,34.97,121400.0,27.883,27.9308,27.875,27.8989,121400.0
2010-10-05 14:00:00,34.98,35.0,34.98,34.99,63900.0,27.9069,27.9229,27.9069,27.9149,63900.0
2010-10-05 14:10:00,34.99,35.01,34.98,35.0,79800.0,27.9149,27.9308,27.9069,27.9229,79800.0
2010-10-05 14:20:00,35.01,35.01,34.96,35.0,57800.0,27.9308,27.9308,27.8909,27.9229,57800.0
2010-10-05 14:30:00,35.0,35.03,34.94,34.94,88100.0,27.9229,27.9468,27.875,27.875,88100.0
2010-10-05 14:40:00,34.94,35.01,34.94,34.99,73400.0,27.875,27.9308,27.875,27.9149,73400.0
2010-10-05 14:50:00,34.98,35.0,34.95,34.99,91300.0,27.9069,27.9229,27.883,27.9149,91300.0
2010-10-05 15:00:00,34.99,35.01,34.96,35.0,86200.0,27.9149,27.9308,27.8909,27.9229,86200.0
2010-10-05 15:10:00,35.0,35.01,34.98,35.0,191100.0,27.9229,27.9308,27.9069,27.9229,191100.0
2010-10-05 15:20:00,35.0,35.03,34.98,35.01,251600.0,27.9229,27.9468,27.9069,27.9308,251600.0
2010-10-05 15:30:00,35.01,35.03,35.0,35.0,117500.0,27.9308,27.9468,27.9229,27.9229,117500.0
2010-10-05 15:40:00,35.01,35.06,34.97,35.06,294100.0,27.9308,27.9707,27.8989,27.9707,294100.0
2010-10-05 15:50:00,35.06,35.08,35.04,35.06,560600.0,27.9707,27.9867,27.9548,27.9707,560600.0
2010-10-06 09:30:00,35.04,35.22,34.91,35.0,264500.0,27.9548,28.0984,27.8511,27.9229,264500.0
2010-10-06 09:40:00,34.99,35.03,34.65,34.66,235700.0,27.9149,27.9468,27.6436,27.6516,235700.0
2010-10-06 09:50:00,34.67,34.83,34.64,34.75,127600.0,27.6596,27.7872,27.6356,27.7234,127600.0
2010-10-06 10:00:00,34.75,34.76,34.65,34.66,148800.0,27.7234,27.7314,27.6436,27.6516,148800.0
2010-10-06 10:10:00,34.66,34.76,34.66,34.75,97700.0,27.6516,27.7314,27.6516,27.7234,97700.0
2010-10-06 10:20:00,34.75,34.75,34.49,34.5,428100.0,27.7234,27.7234,27.516,27.524,428100.0
2010-10-06 10:30:00,34.49,34.5,34.37,34.39,454900.0,27.516,27.524,27.4202,27.4362,454900.0
2010-10-06 10:40:00,34.39,34.44,34.33,34.33,233700.0,27.4362,27.4761,27.3883,27.3883,233700.0
2010-10-06 10:50:00,34.33,34.38,34.24,34.24,503700.0,27.3883,27.4282,27.3165,27.3165,503700.0
2010-10-06 11:00:00,34.26,34.27,34.04,34.04,658300.0,27.3325,27.3405,27.157,27.157,658300.0
2010-10-06 11:10:00,34.03,34.11,33.94,34.1,498000.0,27.149,27.2128,27.0772,27.2048,498000.0
2010-10-06 11:20:00,34.1,34.24,34.0,34.23,306500.0,27.2048,27.3165,27.1251,27.3086,306500.0
2010-10-06 11:30:00,34.24,34.43,34.23,34.31,422500.0,27.3165,27.4681,27.3086,27.3724,422500.0
2010-10-06 11:40:00,34.31,34.33,34.24,34.3,1239700.0,27.3724,27.3883,27.3165,27.3644,1239700.0
2010-10-06 11:50:00,34.3,34.33,34.28,34.28,199700.0,27.3644,27.3883,27.3484,27.3484,199700.0
2010-10-06 12:00:00,34.28,34.32,34.27,34.3,215400.0,27.3484,27.3804,27.3405,27.3644,215400.0
2010-10-06 12:10:00,34.3,34.3,34.2,34.24,151600.0,27.3644,27.3644,27.2846,27.3165,151600.0
2010-10-06 12:20:00,34.23,34.25,34.13,34.16,520000.0,27.3086,27.3245,27.2288,27.2527,520000.0
2010-10-06 12:30:00,34.17,34.25,34.17,34.24,120900.0,27.2607,27.3245,27.2607,27.3165,120900.0
2010-10-06 12:40:00,34.25,34.3,34.23,34.23,189000.0,27.3245,27.3644,27.3086,27.3086,189000.0
2010-10-06 12:50:00,34.23,34.24,34.15,34.15,160000.0,27.3086,27.3165,27.2447,27.2447,160000.0
2010-10-06 13:00:00,34.15,34.16,33.97,34.01,299900.0,27.2447,27.2527,27.1011,27.133,299900.0
2010-10-06 13:10:00,34.0,34.02,33.96,34.0,224900.0,27.1251,27.141,27.0931,27.1251,224900.0
2010-10-06 13:20:00,34.0,34.05,34.0,34.04,199100.0,27.1251,27.1649,27.1251,27.157,199100.0
2010-10-06 13:30:00,34.05,34.12,34.04,34.05,203500.0,27.1649,27.2208,27.157,27.1649,203500.0
2010-10-06 13:40:00,34.05,34.05,34.0,34.01,134700.0,27.1649,27.1649,27.1251,27.133,134700.0
2010-10-06 13:50:00,34.0,34.08,33.99,34.08,231200.0,27.1251,27.1889,27.1171,27.1889,231200.0
2010-10-06 14:00:00,34.08,34.13,34.03,34.1,213200.0,27.1889,27.2288,27.149,27.2048,213200.0
2010-10-06 14:10:00,34.09,34.1,34.0,34.0,143200.0,27.1969,27.2048,27.1251,27.1251,143200.0
2010-10-06 14:20:00,34.0,34.12,33.98,34.09,317300.0,27.1251,27.2208,27.1091,27.1969,317300.0
2010-10-06 14:30:00,34.09,34.1,34.06,34.09,228600.0,27.1969,27.2048,27.1729,27.1969,228600.0
2010-10-06 14:40:00,34.09,34.11,34.03,34.1,249000.0,27.1969,27.2128,27.149,27.2048,249000.0
2010-10-06 14:50:00,34.1,34.12,34.07,34.11,333200.0,27.2048,27.2208,27.1809,27.2128,333200.0
2010-10-06 15:00:00,34.11,34.12,34.08,34.09,191700.0,27.2128,27.2208,27.1889,27.1969,191700.0
2010-10-06 15:10:00,34.09,34.09,34.05,34.06,232100.0,27.1969,27.1969,27.1649,27.1729,232100.0
2010-10-06 15:20:00,34.05,34.06,34.02,34.03,248000.0,27.1649,27.1729,27.141,27.149,248000.0
2010-10-06 15:30:00,34.03,34.03,33.99,34.03,316000.0,27.149,27.149,27.1171,27.149,316000.0
2010-10-06 15:40:00,34.03,34.04,33.94,33.94,882200.0,27.149,27.157,27.0772,27.0772,882200.0
2010-10-06 15:50:00,33.95,34.0,33.94,33.96,1407800.0,27.0852,27.1251,27.0772,27.0931,1407800.0
2010-10-07 09:30:00,34.39,34.39,34.11,34.27,206800.0,27.4362,27.4362,27.2128,27.3405,206800.0
2010-10-07 09:40:00,34.26,34.33,34.18,34.19,169400.0,27.3325,27.3883,27.2687,27.2766,169400.0
2010-10-07 09:50:00,34.19,34.31,34.17,34.23,207200.0,27.2766,27.3724,27.2607,27.3086,207200.0
2010-10-07 10:00:00,34.23,34.33,34.17,34.32,188800.0,27.3086,27.3883,27.2607,27.3804,188800.0
2010-10-07 10:10:00,34.33,34.37,34.26,34.37,218900.0,27.3883,27.4202,27.3325,27.4202,218900.0
2010-10-07 10:20:00,34.37,34.37,34.27,34.29,297100.0,27.4202,27.4202,27.3405,27.3564,297100.0
2010-10-07 10:30:00,34.29,34.33,34.27,34.28,195300.0,27.3564,27.3883,27.3405,27.3484,195300.0
2010-10-07 10:40:00,34.27,34.34,34.26,34.3,167600.0,27.3405,27.3963,27.3325,27.3644,167600.0
2010-10-07 10:50:00,34.31,34.44,34.3,34.4,239000.0,27.3724,27.4761,27.3644,27.4442,239000.0
2010-10-07 11:00:00,34.39,34.53,34.39,34.5,588300.0,27.4362,27.5479,27.4362,27.524,588300.0
2010-10-07 11:10:00,34.51,34.51,34.47,34.48,163100.0,27.5319,27.5319,27.5,27.508,163100.0
2010-10-07 11:20:00,34.47,34.51,34.44,34.46,113800.0,27.5,27.5319,27.4761,27.492,113800.0
2010-10-07 11:30:00,34.45,34.55,34.44,34.55,175300.0,27.4841,27.5638,27.4761,27.5638,175300.0
2010-10-07 11:40:00,34.55,34.59,34.48,34.48,166800.0,27.5638,27.5958,27.508,27.508,166800.0
2010-10-07 11:50:00,34.49,34.58,34.48,34.54,140900.0,27.516,27.5878,27.508,27.5559,140900.0
2010-10-07 12:00:00,34.54,34.55,34.46,34.54,131000.0,27.5559,27.5638,27.492,27.5559,131000.0
2010-10-07 12:10:00,34.54,34.58,34.51,34.51,75100.0,27.5559,27.5878,27.5319,27.5319,75100.0
2010-10-07 12:20:00,34.51,34.55,34.5,34.52,69200.0,27.5319,27.5638,27.524,27.5399,69200.0
2010-10-07 12:30:00,34.51,34.51,34.39,34.44,111800.0,27.5319,27.5319,27.4362,27.4761,111800.0
2010-10-07 12:40:00,34.44,34.5,34.41,34.44,98000.0,27.4761,27.524,27.4522,27.4761,98000.0
2010-10-07 12:50:00,34.43,34.45,34.4,34.44,63900.0,27.4681,27.4841,27.4442,27.4761,63900.0
2010-10-07 13:00:00,34.44,34.46,34.4,34.44,95200.0,27.4761,27.492,27.4442,27.4761,95200.0
2010-10-07 13:10:00,34.44,34.46,34.4,34.41,107400.0,27.4761,27.492,27.4442,27.4522,107400.0
2010-10-07 13:20:00,34.41,34.43,34.32,34.33,111000.0,27.4522,27.4681,27.3804,27.3883,111000.0
2010-10-07 13:30:00,34.33,34.37,34.32,34.36,64800.0,27.3883,27.4202,27.3804,27.4123,64800.0
2010-10-07 13:40:00,34.37,34.38,34.31,34.31,82400.0,27.4202,27.4282,27.3724,27.3724,82400.0
2010-10-07 13:50:00,34.31,34.44,34.31,34.38,109800.0,27.3724,27.4761,27.3724,27.4282,109800.0
2010-10-07 14:00:00,34.39,34.45,34.35,34.41,134700.0,27.4362,27.4841,27.4043,27.4522,134700.0
2010-10-07 14:10:00,34.42,34.47,34.42,34.46,76900.0,27.4601,27.5,27.4601,27.492,76900.0
2010-10-07 14:20:00,34.45,34.51,34.45,34.51,84000.0,27.4841,27.5319,27.4841,27.5319,84000.0
2010-10-07 14:30:00,34.51,34.53,34.5,34.52,129800.0,27.5319,27.5479,27.524,27.5399,129800.0
2010-10-07 14:40:00,34.51,34.52,34.47,34.47,78600.0,27.5319,27.5399,27.5,27.5,78600.0
2010-10-07 14:50:00,34.47,34.53,34.46,34.5,99400.0,27.5,27.5479,27.492,27.524,99400.0
2010-10-07 15:00:00,34.5,34.51,34.41,34.42,172000.0,27.524,27.5319,27.4522,27.4601,172000.0
2010-10-07 15:10:00,34.43,34.44,34.4,34.4,127100.0,27.4681,27.4761,27.4442,27.4442,127100.0
2010-10-07 15:20:00,34.4,34.45,34.38,34.38,108800.0,27.4442,27.4841,27.4282,27.4282,108800.0
2010-10-07 15:30:00,34.38,34.39,34.32,34.33,224000.0,27.4282,27.4362,27.3804,27.3883,224000.0
2010-10-07 15:40:00,34.33,34.36,34.3,34.31,378300.0,27.3883,27.4123,27.3644,27.3724,378300.0
2010-10-07 15:50:00,34.31,34.33,34.25,34.32,600300.0,27.3724,27.3883,27.3245,27.3804,600300.0
2010-10-08 09:30:00,34.45,34.55,34.34,34.36,306900.0,27.4841,27.5638,27.3963,27.4123,306900.0
2010-10-08 09:40:00,34.35,34.48,34.35,34.36,158100.0,27.4043,27.508,27.4043,27.4123,158100.0
2010-10-08 09:50:00,34.35,34.41,34.32,34.36,117300.0,27.4043,27.4522,27.3804,27.4123,117300.0
2010-10-08 10:00:00,34.37,34.4,34.33,34.35,115700.0,27.4202,27.4442,27.3883,27.4043,115700.0
2010-10-08 10:10:00,34.35,34.37,34.32,34.34,168400.0,27.4043,27.4202,27.3804,27.3963,168400.0
2010-10-08 10:20:00,34.33,34.35,34.27,34.32,164700.0,27.3883,27.4043,27.3405,27.3804,164700.0
2010-10-08 10:30:00,34.32,34.34,34.27,34.28,127800.0,27.3804,27.3963,27.3405,27.3484,127800.0
2010-10-08 10:40:00,34.27,34.32,34.25,34.26,156100.0,27.3405,27.3804,27.3245,27.3325,156100.0
2010-10-08 10:50:00,34.27,34.31,34.25,34.31,177200.0,27.3405,27.3724,27.3245,27.3724,177200.0
2010-10-08 11:00:00,34.3,34.35,34.26,34.26,107100.0,27.3644,27.4043,27.3325,27.3325,107100.0
2010-10-08 11:10:00,34.26,34.28,34.22,34.24,89500.0,27.3325,27.3484,27.3006,27.3165,89500.0
2010-10-08 11:20:00,34.23,34.28,34.19,34.24,222000.0,27.3086,27.3484,27.2766,27.3165,222000.0
2010-10-08 11:30:00,34.25,34.33,34.25,34.27,52600.0,27.3245,27.3883,27.3245,27.3405,52600.0
2010-10-08 11:40:00,34.26,34.3,34.26,34.3,33600.0,27.3325,27.3644,27.3325,27.3644,33600.0
2010-10-08 11:50:00,34.29,34.31,34.25,34.25,80900.0,27.3564,27.3724,27.3245,27.3245,80900.0
2010-10-08 12:00:00,34.25,34.27,34.2,34.24,114200.0,27.3245,27.3405,27.2846,27.3165,114200.0
2010-10-08 12:10:00,34.23,34.29,34.23,34.28,52100.0,27.3086,27.3564,27.3086,27.3484,52100.0
2010-10-08 12:20:00,34.28,34.29,34.23,34.23,59300.0,27.3484,27.3564,27.3086,27.3086,59300.0
2010-10-08 12:30:00,34.24,34.26,34.22,34.25,96900.0,27.3165,27.3325,27.3006,27.3245,96900.0
2010-10-08 12:40:00,34.25,34.3,34.25,34.28,262400.0,27.3245,27.3644,27.3245,27.3484,262400.0
2010-10-08 12:50:00,34.28,34.33,34.28,34.3,140200.0,27.3484,27.3883,27.3484,27.3644,140200.0
2010-10-08 13:00:00,34.29,34.3,34.24,34.25,67400.0,27.3564,27.3644,27.3165,27.3245,67400.0
2010-10-08 13:10:00,34.24,34.31,34.24,34.3,77000.0,27.3165,27.3724,27.3165,27.3644,77000.0
2010-10-08 13:20:00,34.31,34.32,34.29,34.3,59700.0,27.3724,27.3804,27.3564,27.3644,59700.0
2010-10-08 13:30:00,34.3,34.32,34.29,34.31,107600.0,27.3644,27.3804,27.3564,27.3724,107600.0
2010-10-08 13:40:00,34.3,34.31,34.28,34.3,202600.0,27.3644,27.3724,27.3484,27.3644,202600.0
2010-10-08 13:50:00,34.3,34.32,34.28,34.31,116400.0,27.3644,27.3804,27.3484,27.3724,116400.0
2010-10-08 14:00:00,34.31,34.34,34.3,34.31,182300.0,27.3724,27.3963,27.3644,27.3724,182300.0
2010-10-08 14:10:00,34.32,34.33,34.3,34.3,140500.0,27.3804,27.3883,27.3644,27.3644,140500.0
2010-10-08 14:20:00,34.31,34.34,34.3,34.32,98600.0,27.3724,27.3963,27.3644,27.3804,98600.0
2010-10-08 14:30:00,34.33,34.35,34.31,34.32,213700.0,27.3883,27.4043,27.3724,27.3804,213700.0
2010-10-08 14:40:00,34.32,34.33,34.31,34.31,98000.0,27.3804,27.3883,27.3724,27.3724,98000.0
2010-10-08 14:50:00,34.32,34.32,34.26,34.27,220100.0,27.3804,27.3804,27.3325,27.3405,220100.0
2010-10-08 15:00:00,34.28,34.33,34.27,34.32,153900.0,27.3484,27.3883,27.3405,27.3804,153900.0
2010-10-08 15:10:00,34.32,34.32,34.31,34.32,120100.0,27.3804,27.3804,27.3724,27.3804,120100.0
2010-10-08 15:20:00,34.31,34.32,34.29,34.3,102700.0,27.3724,27.3804,27.3564,27.3644,102700.0
2010-10-08 15:30:00,34.3,34.36,34.29,34.35,443400.0,27.3644,27.4123,27.3564,27.4043,443400.0
2010-10-08 15:40:00,34.36,34.4,34.35,34.39,179300.0,27.4123,27.4442,27.4043,27.4362,179300.0
2010-10-08 15:50:00,34.4,34.41,34.32,34.34,407700.0,27.4442,27.4522,27.3804,27.3963,407700.0
2010-10-11 09:30:00,34.09,34.49,34.07,34.48,167600.0,27.1969,27.516,27.1809,27.508,167600.0
2010-10-11 09:40:00,34.47,34.67,34.43,34.59,192200.0,27.5,27.6596,27.4681,27.5958,192200.0
2010-10-11 09:50:00,34.58,34.59,34.49,34.51,141500.0,27.5878,27.5958,27.516,27.5319,141500.0
2010-10-11 10:00:00,34.51,34.62,34.47,34.6,110900.0,27.5319,27.6197,27.5,27.6037,110900.0
2010-10-11 10:10:00,34.6,34.62,34.55,34.6,67100.0,27.6037,27.6197,27.5638,27.6037,67100.0
2010-10-11 10:20:00,34.59,34.73,34.59,34.7,113100.0,27.5958,27.7075,27.5958,27.6835,113100.0
2010-10-11 10:30:00,34.7,34.76,34.64,34.71,177300.0,27.6835,27.7314,27.6356,27.6915,177300.0
2010-10-11 10:40:00,34.7,34.83,34.67,34.81,286200.0,27.6835,27.7872,27.6596,27.7713,286200.0
2010-10-11 10:50:00,34.81,34.9,34.8,34.9,185500.0,27.7713,27.8431,27.7633,27.8431,185500.0
2010-10-11 11:00:00,34.89,34.89,34.81,34.83,164500.0,27.8351,27.8351,27.7713,27.7872,164500.0
2010-10-11 11:10:00,34.82,34.85,34.8,34.83,122900.0,27.7793,27.8032,27.7633,27.7872,122900.0
2010-10-11 11:20:00,34.83,34.88,34.81,34.86,157600.0,27.7872,27.8271,27.7713,27.8112,157600.0
2010-10-11 11:30:00,34.86,34.87,34.82,34.85,186200.0,27.8112,27.8191,27.7793,27.8032,186200.0
2010-10-11 11:40:00,34.85,34.86,34.82,34.85,187600.0,27.8032,27.8112,27.7793,27.8032,187600.0
2010-10-11 11:50:00,34.85,34.9,34.84,34.87,358200.0,27.8032,27.8431,27.7952,27.8191,358200.0
2010-10-11 12:00:00,34.87,34.89,34.83,34.84,132200.0,27.8191,27.8351,27.7872,27.7952,132200.0
2010-10-11 12:10:00,34.83,34.85,34.74,34.77,438200.0,27.7872,27.8032,27.7154,27.7394,438200.0
2010-10-11 12:20:00,34.77,34.77,34.74,34.75,166100.0,27.7394,27.7394,27.7154,27.7234,166100.0
2010-10-11 12:30:00,34.75,34.76,34.68,34.71,180700.0,27.7234,27.7314,27.6676,27.6915,180700.0
2010-10-11 12:40:00,34.71,34.76,34.69,34.72,165100.0,27.6915,27.7314,27.6755,27.6995,165100.0
2010-10-11 12:50:00,34.73,34.73,34.67,34.67,77400.0,27.7075,27.7075,27.6596,27.6596,77400.0
2010-10-11 13:00:00,34.67,34.69,34.65,34.66,80300.0,27.6596,27.6755,27.6436,27.6516,80300.0
2010-10-11 13:10:00,34.67,34.7,34.65,34.69,53000.0,27.6596,27.6835,27.6436,27.6755,53000.0
2010-10-11 13:20:00,34.69,34.7,34.68,34.69,51500.0,27.6755,27.6835,27.6676,27.6755,51500.0
2010-10-11 13:30:00,34.69,34.74,34.64,34.74,171900.0,27.6755,27.7154,27.6356,27.7154,171900.0
2010-10-11 13:40:00,34.73,34.8,34.73,34.8,110500.0,27.7075,27.7633,27.7075,27.7633,110500.0
2010-10-11 13:50:00,34.79,34.8,34.78,34.8,142900.0,27.7553,27.7633,27.7473,27.7633,142900.0
2010-10-11 14:00:00,34.8,34.81,34.78,34.8,68800.0,27.7633,27.7713,27.7473,27.7633,68800.0
2010-10-11 14:10:00,34.8,34.81,34.76,34.79,79500.0,27.7633,27.7713,27.7314,27.7553,79500.0
2010-10-11 14:20:00,34.8,34.8,34.76,34.78,67200.0,27.7633,27.7633,27.7314,27.7473,67200.0
2010-10-11 14:30:00,34.79,34.79,34.76,34.77,48300.0,27.7553,27.7553,27.7314,27.7394,48300.0
2010-10-11 14:40:00,34.78,34.79,34.75,34.78,110700.0,27.7473,27.7553,27.7234,27.7473,110700.0
2010-10-11 14:50:00,34.79,34.79,34.69,34.72,254900.0,27.7553,27.7553,27.6755,27.6995,254900.0
2010-10-11 15:00:00,34.72,34.72,34.65,34.65,208400.0,27.6995,27.6995,27.6436,27.6436,208400.0
2010-10-11 15:10:00,34.66,34.66,34.63,34.64,165300.0,27.6516,27.6516,27.6277,27.6356,165300.0
2010-10-11 15:20:00,34.65,34.66,34.58,34.58,243200.0,27.6436,27.6516,27.5878,27.5878,243200.0
2010-10-11 15:30:00,34.58,34.66,34.57,34.61,229000.0,27.5878,27.6516,27.5798,27.6117,229000.0
2010-10-11 15:40:00,34.61,34.68,34.58,34.67,266400.0,27.6117,27.6676,27.5878,27.6596,266400.0
2010-10-11 15:50:00,34.67,34.7,34.62,34.65,291400.0,27.6596,27.6835,27.6197,27.6436,291400.0
2010-10-12 09:30:00,34.52,34.6,34.44,34.49,192600.0,27.5399,27.6037,27.4761,27.516,192600.0
2010-10-12 09:40:00,34.49,34.6,34.46,34.53,174600.0,27.516,27.6037,27.492,27.5479,174600.0
2010-10-12 09:50:00,34.54,34.63,34.5,34.57,154600.0,27.5559,27.6277,27.524,27.5798,154600.0
2010-10-12 10:00:00,34.57,34.61,34.53,34.59,158500.0,27.5798,27.6117,27.5479,27.5958,158500.0
2010-10-12 10:10:00,34.59,34.78,34.58,34.72,218700.0,27.5958,27.7473,27.5878,27.6995,218700.0
2010-10-12 10:20:00,34.72,34.87,34.71,34.82,124600.0,27.6995,27.8191,27.6915,27.7793,124600.0
2010-10-12 10:30:00,34.84,34.87,34.78,34.86,206800.0,27.7952,27.8191,27.7473,27.8112,206800.0
2010-10-12 10:40:00,34.85,34.9,34.84,34.9,108200.0,27.8032,27.8431,27.7952,27.8431,108200.0
2010-10-12 10:50:00,34.9,34.98,34.88,34.93,201900.0,27.8431,27.9069,27.8271,27.867,201900.0
2010-10-12 11:00:00,34.93,35.0,34.81,34.84,388500.0,27.867,27.9229,27.7713,27.7952,388500.0
2010-10-12 11:10:00,34.83,34.9,34.81,34.87,79800.0,27.7872,27.8431,27.7713,27.8191,79800.0
2010-10-12 11:20:00,34.86,34.91,34.86,34.89,79300.0,27.8112,27.8511,27.8112,27.8351,79300.0
2010-10-12 11:30:00,34.9,34.92,34.89,34.91,69100.0,27.8431,27.859,27.8351,27.8511,69100.0
2010-10-12 11:40:00,34.9,34.91,34.87,34.88,76500.0,27.8431,27.8511,27.8191,27.8271,76500.0
2010-10-12 11:50:00,34.89,34.92,34.87,34.9,65000.0,27.8351,27.859,27.8191,27.8431,65000.0
2010-10-12 12:00:00,34.9,34.94,34.89,34.9,67500.0,27.8431,27.875,27.8351,27.8431,67500.0
2010-10-12 12:10:00,34.89,34.92,34.87,34.92,76600.0,27.8351,27.859,27.8191,27.859,76600.0
2010-10-12 12:20:00,34.91,34.94,34.87,34.88,82400.0,27.8511,27.875,27.8191,27.8271,82400.0
2010-10-12 12:30:00,34.87,34.92,34.87,34.9,83300.0,27.8191,27.859,27.8191,27.8431,83300.0
2010-10-12 12:40:00,34.9,34.91,34.9,34.9,43600.0,27.8431,27.8511,27.8431,27.8431,43600.0
2010-10-12 12:50:00,34.9,34.93,34.9,34.92,53100.0,27.8431,27.867,27.8431,27.859,53100.0
2010-10-12 13:00:00,34.92,34.93,34.91,34.92,50200.0,27.859,27.867,27.8511,27.859,50200.0
2010-10-12 13:10:00,34.92,34.94,34.91,34.92,52400.0,27.859,27.875,27.8511,27.859,52400.0
2010-10-12 13:20:00,34.92,34.93,34.91,34.92,34500.0,27.859,27.867,27.8511,27.859,34500.0
2010-10-12 13:30:00,34.92,34.92,34.91,34.92,29100.0,27.859,27.859,27.8511,27.859,29100.0
2010-10-12 13:40:00,34.91,34.96,34.91,34.95,136700.0,27.8511,27.8909,27.8511,27.883,136700.0
2010-10-12 13:50:00,34.95,34.98,34.95,34.97,59200.0,27.883,27.9069,27.883,27.8989,59200.0
2010-10-12 14:00:00,34.97,35.0,34.91,34.99,138900.0,27.8989,27.9229,27.8511,27.9149,138900.0
2010-10-12 14:10:00,34.99,35.06,34.99,35.05,204100.0,27.9149,27.9707,27.9149,27.9627,204100.0
2010-10-12 14:20:00,35.06,35.06,34.98,35.01,143000.0,27.9707,27.9707,27.9069,27.9308,143000.0
2010-10-12 14:30:00,35.01,35.01,34.95,34.98,187400.0,27.9308,27.9308,27.883,27.9069,187400.0
2010-10-12 14:40:00,34.98,35.05,34.98,35.01,135800.0,27.9069,27.9627,27.9069,27.9308,135800.0
2010-10-12 14:50:00,35.0,35.04,34.99,35.03,78300.0,27.9229,27.9548,27.9149,27.9468,78300.0
2010-10-12 15:00:00,35.03,35.03,34.96,35.0,143400.0,27.9468,27.9468,27.8909,27.9229,143400.0
2010-10-12 15:10:00,35.0,35.04,34.99,35.02,217600.0,27.9229,27.9548,27.9149,27.9388,217600.0
2010-10-12 15:20:00,35.02,35.04,34.99,35.0,386000.0,27.9388,27.9548,27.9149,27.9229,386000.0
2010-10-12 15:30:00,35.0,35.01,34.98,35.0,174500.0,27.9229,27.9308,27.9069,27.9229,174500.0
2010-10-12 15:40:00,35.0,35.05,34.98,35.04,467200.0,27.9229,27.9627,27.9069,27.9548,467200.0
2010-10-12 15:50:00,35.04,35.05,34.96,35.02,551800.0,27.9548,27.9627,27.8909,27.9388,551800.0
2010-10-13 09:30:00,35.09,35.15,35.02,35.09,299500.0,27.9947,28.0425,27.9388,27.9947,299500.0
2010-10-13 09:40:00,35.09,35.26,35.04,35.24,372500.0,27.9947,28.1303,27.9548,28.1143,372500.0
2010-10-13 09:50:00,35.24,35.35,35.16,35.2,235500.0,28.1143,28.2021,28.0505,28.0824,235500.0
2010-10-13 10:00:00,35.2,35.25,35.17,35.24,150100.0,28.0824,28.1223,28.0585,28.1143,150100.0
2010-10-13 10:10:00,35.24,35.26,35.2,35.21,150900.0,28.1143,28.1303,28.0824,28.0904,150900.0
2010-10-13 10:20:00,35.22,35.26,35.17,35.23,106300.0,28.0984,28.1303,28.0585,28.1063,106300.0
2010-10-13 10:30:00,35.23,35.26,35.2,35.2,204700.0,28.1063,28.1303,28.0824,28.0824,204700.0
2010-10-13 10:40:00,35.2,35.21,35.16,35.18,86900.0,28.0824,28.0904,28.0505,28.0665,86900.0
2010-10-13 10:50:00,35.17,35.24,35.14,35.24,135900.0,28.0585,28.1143,28.0345,28.1143,135900.0
2010-10-13 11:00:00,35.24,35.34,35.2,35.34,213800.0,28.1143,28.1941,28.0824,28.1941,213800.0
2010-10-13 11:10:00,35.33,35.34,35.28,35.28,175900.0,28.1861,28.1941,28.1462,28.1462,175900.0
2010-10-13 11:20:00,35.28,35.33,35.27,35.28,187100.0,28.1462,28.1861,28.1383,28.1462,187100.0
2010-10-13 11:30:00,35.28,35.3,35.28,35.29,70600.0,28.1462,28.1622,28.1462,28.1542,70600.0
2010-10-13 11:40:00,35.29,35.38,35.29,35.38,64800.0,28.1542,28.226,28.1542,28.226,64800.0
2010-10-13 11:50:00,35.38,35.4,35.37,35.39,97900.0,28.226,28.242,28.218,28.234,97900.0
2010-10-13 12:00:00,35.39,35.41,35.36,35.36,91500.0,28.234,28.25,28.2101,28.2101,91500.0
2010-10-13 12:10:00,35.36,35.38,35.33,35.38,61000.0,28.2101,28.226,28.1861,28.226,61000.0
2010-10-13 12:20:00,35.38,35.42,35.35,35.4,181400.0,28.226,28.2579,28.2021,28.242,181400.0
2010-10-13 12:30:00,35.4,35.47,35.4,35.47,116700.0,28.242,28.2978,28.242,28.2978,116700.0
2010-10-13 12:40:00,35.47,35.58,35.47,35.57,252400.0,28.2978,28.3856,28.2978,28.3776,252400.0
2010-10-13 12:50:00,35.56,35.6,35.43,35.43,171700.0,28.3696,28.4015,28.2659,28.2659,171700.0
2010-10-13 13:00:00,35.43,35.56,35.41,35.47,192300.0,28.2659,28.3696,28.25,28.2978,192300.0
2010-10-13 13:10:00,35.48,35.56,35.46,35.55,127400.0,28.3058,28.3696,28.2898,28.3616,127400.0
2010-10-13 13:20:00,35.56,35.6,35.55,35.6,77200.0,28.3696,28.4015,28.3616,28.4015,77200.0
2010-10-13 13:30:00,35.61,35.62,35.59,35.59,133700.0,28.4095,28.4175,28.3936,28.3936,133700.0
2010-10-13 13:40:00,35.59,35.62,35.56,35.57,76300.0,28.3936,28.4175,28.3696,28.3776,76300.0
2010-10-13 13:50:00,35.56,35.59,35.55,35.57,66800.0,28.3696,28.3936,28.3616,28.3776,66800.0
2010-10-13 14:00:00,35.57,35.62,35.56,35.57,131200.0,28.3776,28.4175,28.3696,28.3776,131200.0
2010-10-13 14:10:00,35.57,35.61,35.55,35.56,110200.0,28.3776,28.4095,28.3616,28.3696,110200.0
2010-10-13 14:20:00,35.56,35.57,35.55,35.55,125500.0,28.3696,28.3776,28.3616,28.3616,125500.0
2010-10-13 14:30:00,35.56,35.56,35.55,35.55,44200.0,28.3696,28.3696,28.3616,28.3616,44200.0
2010-10-13 14:40:00,35.55,35.57,35.49,35.49,202700.0,28.3616,28.3776,28.3138,28.3138,202700.0
2010-10-13 14:50:00,35.5,35.52,35.47,35.49,143200.0,28.3218,28.3377,28.2978,28.3138,143200.0
2010-10-13 15:00:00,35.49,35.5,35.39,35.41,273100.0,28.3138,28.3218,28.234,28.25,273100.0
2010-10-13 15:10:00,35.4,35.47,35.39,35.47,201900.0,28.242,28.2978,28.234,28.2978,201900.0
2010-10-13 15:20:00,35.46,35.5,35.44,35.45,249600.0,28.2898,28.3218,28.2739,28.2819,249600.0
2010-10-13 15:30:00,35.45,35.46,35.4,35.4,328700.0,28.2819,28.2898,28.242,28.242,328700.0
2010-10-13 15:40:00,35.4,35.44,35.35,35.36,407700.0,28.242,28.2739,28.2021,28.2101,407700.0
2010-10-13 15:50:00,35.35,35.36,35.26,35.28,826300.0,28.2021,28.2101,28.1303,28.1462,826300.0
2010-10-14 09:30:00,35.26,35.43,35.23,35.4,270000.0,28.1303,28.2659,28.1063,28.242,270000.0
2010-10-14 09:40:00,35.4,35.81,35.4,35.81,298200.0,28.242,28.5691,28.242,28.5691,298200.0
2010-10-14 09:50:00,35.8,35.99,35.8,35.89,714100.0,28.5611,28.7127,28.5611,28.6329,714100.0
2010-10-14 10:00:00,35.88,36.0,35.85,35.95,704100.0,28.6249,28.7207,28.601,28.6808,704100.0
2010-10-14 10:10:00,35.95,35.98,35.88,35.97,401900.0,28.6808,28.7047,28.6249,28.6967,401900.0
2010-10-14 10:20:00,35.96,36.26,35.96,36.14,894300.0,28.6887,28.9281,28.6887,28.8323,894300.0
2010-10-14 10:30:00,36.14,36.16,36.01,36.02,258500.0,28.8323,28.8483,28.7286,28.7366,258500.0
2010-10-14 10:40:00,36.02,36.04,35.95,36.02,260500.0,28.7366,28.7526,28.6808,28.7366,260500.0
2010-10-14 10:50:00,36.02,36.02,35.86,35.92,207600.0,28.7366,28.7366,28.609,28.6568,207600.0
2010-10-14 11:00:00,35.92,35.93,35.81,35.81,204500.0,28.6568,28.6648,28.5691,28.5691,204500.0
2010-10-14 11:10:00,35.81,35.83,35.65,35.68,245900.0,28.5691,28.585,28.4414,28.4654,245900.0
2010-10-14 11:20:00,35.68,35.72,35.67,35.7,222700.0,28.4654,28.4973,28.4574,28.4813,222700.0
2010-10-14 11:30:00,35.71,35.74,35.61,35.67,170400.0,28.4893,28.5132,28.4095,28.4574,170400.0
2010-10-14 11:40:00,35.67,35.68,35.5,35.53,169300.0,28.4574,28.4654,28.3218,28.3457,169300.0
2010-10-14 11:50:00,35.53,35.59,35.53,35.58,153600.0,28.3457,28.3936,28.3457,28.3856,153600.0
2010-10-14 12:00:00,35.58,35.66,35.57,35.64,89600.0,28.3856,28.4494,28.3776,28.4334,89600.0
2010-10-14 12:10:00,35.64,35.67,35.53,35.55,106900.0,28.4334,28.4574,28.3457,28.3616,106900.0
2010-10-14 12:20:00,35.55,35.56,35.46,35.5,134700.0,28.3616,28.3696,28.2898,28.3218,134700.0
2010-10-14 12:30:00,35.51,35.58,35.5,35.53,60500.0,28.3297,28.3856,28.3218,28.3457,60500.0
2010-10-14 12:40:00,35.53,35.6,35.53,35.59,77500.0,28.3457,28.4015,28.3457,28.3936,77500.0
2010-10-14 12:50:00,35.59,35.7,35.58,35.69,113400.0,28.3936,28.4813,28.3856,28.4733,113400.0
2010-10-14 13:00:00,35.69,35.7,35.54,35.58,208600.0,28.4733,28.4813,28.3537,28.3856,208600.0
2010-10-14 13:10:00,35.59,35.68,35.58,35.59,170900.0,28.3936,28.4654,28.3856,28.3936,170900.0
2010-10-14 13:20:00,35.59,35.64,35.55,35.63,86900.0,28.3936,28.4334,28.3616,28.4255,86900.0
2010-10-14 13:30:00,35.63,35.68,35.6,35.68,118200.0,28.4255,28.4654,28.4015,28.4654,118200.0
2010-10-14 13:40:00,35.69,35.71,35.66,35.69,117300.0,28.4733,28.4893,28.4494,28.4733,117300.0
2010-10-14 13:50:00,35.69,35.78,35.69,35.78,98200.0,28.4733,28.5451,28.4733,28.5451,98200.0
2010-10-14 14:00:00,35.77,35.81,35.76,35.78,192600.0,28.5372,28.5691,28.5292,28.5451,192600.0
2010-10-14 14:10:00,35.78,35.82,35.75,35.78,194800.0,28.5451,28.577,28.5212,28.5451,194800.0
2010-10-14 14:20:00,35.78,35.8,35.76,35.76,207800.0,28.5451,28.5611,28.5292,28.5292,207800.0
2010-10-14 14:30:00,35.76,35.78,35.71,35.76,187400.0,28.5292,28.5451,28.4893,28.5292,187400.0
2010-10-14 14:40:00,35.75,35.78,35.71,35.71,164700.0,28.5212,28.5451,28.4893,28.4893,164700.0
2010-10-14 14:50:00,35.71,35.77,35.66,35.67,135100.0,28.4893,28.5372,28.4494,28.4574,135100.0
2010-10-14 15:00:00,35.66,35.72,35.64,35.72,199500.0,28.4494,28.4973,28.4334,28.4973,199500.0
2010-10-14 15:10:00,35.72,35.84,35.69,35.74,325900.0,28.4973,28.593,28.4733,28.5132,325900.0
2010-10-14 15:20:00,35.74,35.81,35.74,35.79,190800.0,28.5132,28.5691,28.5132,28.5531,190800.0
2010-10-14 15:30:00,35.78,35.79,35.71,35.72,401600.0,28.5451,28.5531,28.4893,28.4973,401600.0
2010-10-14 15:40:00,35.72,35.78,35.71,35.76,366000.0,28.4973,28.5451,28.4893,28.5292,366000.0
2010-10-14 15:50:00,35.76,35.8,35.73,35.8,600100.0,28.5292,28.5611,28.5052,28.5611,600100.0
2010-10-15 09:30:00,36.01,36.15,35.96,36.05,809300.0,28.7286,28.8403,28.6887,28.7605,809300.0
2010-10-15 09:40:00,36.03,36.19,35.96,36.1,461500.0,28.7446,28.8722,28.6887,28.8004,461500.0
2010-10-15 09:50:00,36.1,36.23,36.08,36.13,410400.0,28.8004,28.9041,28.7845,28.8244,410400.0
2010-10-15 10:00:00,36.13,36.2,35.99,36.17,209100.0,28.8244,28.8802,28.7127,28.8563,209100.0
2010-10-15 10:10:00,36.17,36.19,35.9,35.92,209200.0,28.8563,28.8722,28.6409,28.6568,209200.0
2010-10-15 10:20:00,35.92,35.94,35.8,35.94,151900.0,28.6568,28.6728,28.5611,28.6728,151900.0
2010-10-15 10:30:00,35.95,35.99,35.84,35.95,176700.0,28.6808,28.7127,28.593,28.6808,176700.0
2010-10-15 10:40:00,35.96,35.96,35.84,35.86,190400.0,28.6887,28.6887,28.593,28.609,190400.0
2010-10-15 10:50:00,35.86,35.87,35.78,35.78,126000.0,28.609,28.6169,28.5451,28.5451,126000.0
2010-10-15 11:00:00,35.79,36.05,35.79,36.04,111200.0,28.5531,28.7605,28.5531,28.7526,111200.0
2010-10-15 11:10:00,36.05,36.07,35.95,35.96,138900.0,28.7605,28.7765,28.6808,28.6887,138900.0
2010-10-15 11:20:00,35.96,36.02,35.94,36.01,95600.0,28.6887,28.7366,28.6728,28.7286,95600.0
2010-10-15 11:30:00,36.01,36.04,35.99,36.0,183300.0,28.7286,28.7526,28.7127,28.7207,183300.0
2010-10-15 11:40:00,36.0,36.06,35.99,35.99,226700.0,28.7207,28.7685,28.7127,28.7127,226700.0
2010-10-15 11:50:00,35.99,36.0,35.94,35.98,113100.0,28.7127,28.7207,28.6728,28.7047,113100.0
2010-10-15 12:00:00,35.98,35.98,35.81,35.85,89200.0,28.7047,28.7047,28.5691,28.601,89200.0
2010-10-15 12:10:00,35.85,35.87,35.81,35.83,130800.0,28.601,28.6169,28.5691,28.585,130800.0
2010-10-15 12:20:00,35.83,35.87,35.81,35.85,106200.0,28.585,28.6169,28.5691,28.601,106200.0
2010-10-15 12:30:00,35.85,35.88,35.81,35.83,105500.0,28.601,28.6249,28.5691,28.585,105500.0
2010-10-15 12:40:00,35.84,35.88,35.81,35.88,87300.0,28.593,28.6249,28.5691,28.6249,87300.0
2010-10-15 12:50:00,35.88,35.89,35.82,35.87,99900.0,28.6249,28.6329,28.577,28.6169,99900.0
2010-10-15 13:00:00,35.87,35.93,35.86,35.9,101700.0,28.6169,28.6648,28.609,28.6409,101700.0
2010-10-15 13:10:00,35.89,35.9,35.85,35.86,49400.0,28.6329,28.6409,28.601,28.609,49400.0
2010-10-15 13:20:00,35.86,35.93,35.84,35.9,104000.0,28.609,28.6648,28.593,28.6409,104000.0
2010-10-15 13:30:00,35.9,35.94,35.88,35.92,80300.0,28.6409,28.6728,28.6249,28.6568,80300.0
2010-10-15 13:40:00,35.92,35.92,35.8,35.82,122400.0,28.6568,28.6568,28.5611,28.577,122400.0
2010-10-15 13:50:00,35.83,35.9,35.8,35.8,86900.0,28.585,28.6409,28.5611,28.5611,86900.0
2010-10-15 14:00:00,35.81,35.9,35.77,35.9,112800.0,28.5691,28.6409,28.5372,28.6409,112800.0
2010-10-15 14:10:00,35.9,36.0,35.9,35.94,147100.0,28.6409,28.7207,28.6409,28.6728,147100.0
2010-10-15 14:20:00,35.94,35.98,35.87,35.93,247500.0,28.6728,28.7047,28.6169,28.6648,247500.0
2010-10-15 14:30:00,35.93,35.98,35.87,35.91,129900.0,28.6648,28.7047,28.6169,28.6488,129900.0
2010-10-15 14:40:00,35.92,35.92,35.87,35.88,127200.0,28.6568,28.6568,28.6169,28.6249,127200.0
2010-10-15 14:50:00,35.87,35.96,35.87,35.96,98700.0,28.6169,28.6887,28.6169,28.6887,98700.0
2010-10-15 15:00:00,35.96,35.96,35.88,35.93,112100.0,28.6887,28.6887,28.6249,28.6648,112100.0
2010-10-15 15:10:00,35.93,35.98,35.9,35.95,152400.0,28.6648,28.7047,28.6409,28.6808,152400.0
2010-10-15 15:20:00,35.95,36.02,35.95,36.0,228800.0,28.6808,28.7366,28.6808,28.7207,228800.0
2010-10-15 15:30:00,36.0,36.05,35.96,36.04,255200.0,28.7207,28.7605,28.6887,28.7526,255200.0
2010-10-15 15:40:00,36.04,36.05,35.96,36.02,288600.0,28.7526,28.7605,28.6887,28.7366,288600.0
2010-10-15 15:50:00,36.03,36.04,35.95,35.99,613700.0,28.7446,28.7526,28.6808,28.7127,613700.0
2010-10-18 09:30:00,36.09,36.1,35.84,35.94,219300.0,28.7925,28.8004,28.593,28.6728,219300.0
2010-10-18 09:40:00,35.93,36.16,35.93,36.16,218300.0,28.6648,28.8483,28.6648,28.8483,218300.0
2010-10-18 09:50:00,36.15,36.2,36.06,36.11,139400.0,28.8403,28.8802,28.7685,28.8084,139400.0
2010-10-18 10:00:00,36.1,36.2,36.1,36.19,186500.0,28.8004,28.8802,28.8004,28.8722,186500.0
2010-10-18 10:10:00,36.18,36.25,36.17,36.21,186300.0,28.8643,28.9201,28.8563,28.8882,186300.0
2010-10-18 10:20:00,36.21,36.28,36.2,36.24,194900.0,28.8882,28.944,28.8802,28.9121,194900.0
2010-10-18 10:30:00,36.23,36.31,36.22,36.3,154000.0,28.9041,28.968,28.8962,28.96,154000.0
2010-10-18 10:40:00,36.3,36.3,36.18,36.21,157000.0,28.96,28.96,28.8643,28.8882,157000.0
2010-10-18 10:50:00,36.21,36.3,36.21,36.27,179200.0,28.8882,28.96,28.8882,28.9361,179200.0
2010-10-18 11:00:00,36.27,36.31,36.23,36.23,163500.0,28.9361,28.968,28.9041,28.9041,163500.0
2010-10-18 11:10:00,36.23,36.23,36.19,36.2,165700.0,28.9041,28.9041,28.8722,28.8802,165700.0
2010-10-18 11:20:00,36.21,36.23,36.19,36.2,135900.0,28.8882,28.9041,28.8722,28.8802,135900.0
2010-10-18 11:30:00,36.21,36.21,36.15,36.18,72000.0,28.8882,28.8882,28.8403,28.8643,72000.0
2010-10-18 11:40:00,36.18,36.19,36.15,36.18,66700.0,28.8643,28.8722,28.8403,28.8643,66700.0
2010-10-18 11:50:00,36.19,36.26,36.13,36.25,185900.0,28.8722,28.9281,28.8244,28.9201,185900.0
2010-10-18 12:00:00,36.25,36.31,36.2,36.26,184200.0,28.9201,28.968,28.8802,28.9281,184200.0
2010-10-18 12:10:00,36.26,36.27,36.18,36.2,45700.0,28.9281,28.9361,28.8643,28.8802,45700.0
2010-10-18 12:20:00,36.21,36.21,36.15,36.15,51700.0,28.8882,28.8882,28.8403,28.8403,51700.0
2010-10-18 12:30:00,36.15,36.19,36.15,36.16,74400.0,28.8403,28.8722,28.8403,28.8483,74400.0
2010-10-18 12:40:00,36.16,36.21,36.11,36.21,181200.0,28.8483,28.8882,28.8084,28.8882,181200.0
2010-10-18 12:50:00,36.19,36.21,36.14,36.2,159900.0,28.8722,28.8882,28.8323,28.8802,159900.0
2010-10-18 13:00:00,36.19,36.2,36.15,36.18,169800.0,28.8722,28.8802,28.8403,28.8643,169800.0
2010-10-18 13:10:00,36.18,36.22,36.16,36.21,166600.0,28.8643,28.8962,28.8483,28.8882,166600.0
2010-10-18 13:20:00,36.21,36.23,36.17,36.17,63300.0,28.8882,28.9041,28.8563,28.8563,63300.0
2010-10-18 13:30:00,36.18,36.24,36.16,36.18,110400.0,28.8643,28.9121,28.8483,28.8643,110400.0
2010-10-18 13:40:00,36.18,36.2,36.17,36.2,75500.0,28.8643,28.8802,28.8563,28.8802,75500.0
2010-10-18 13:50:00,36.2,36.23,36.17,36.18,75300.0,28.8802,28.9041,28.8563,28.8643,75300.0
2010-10-18 14:00:00,36.19,36.2,36.17,36.18,65700.0,28.8722,28.8802,28.8563,28.8643,65700.0
2010-10-18 14:10:00,36.19,36.19,36.17,36.17,72500.0,28.8722,28.8722,28.8563,28.8563,72500.0
2010-10-18 14:20:00,36.18,36.21,36.17,36.2,170400.0,28.8643,28.8882,28.8563,28.8802,170400.0
2010-10-18 14:30:00,36.19,36.2,36.17,36.18,62100.0,28.8722,28.8802,28.8563,28.8643,62100.0
2010-10-18 14:40:00,36.17,36.19,36.17,36.19,117600.0,28.8563,28.8722,28.8563,28.8722,117600.0
2010-10-18 14:50:00,36.19,36.23,36.18,36.2,207400.0,28.8722,28.9041,28.8643,28.8802,207400.0
2010-10-18 15:00:00,36.2,36.33,36.19,36.3,348700.0,28.8802,28.9839,28.8722,28.96,348700.0
2010-10-18 15:10:00,36.3,36.32,36.27,36.28,225600.0,28.96,28.9759,28.9361,28.944,225600.0
2010-10-18 15:20:00,36.27,36.37,36.27,36.3,280800.0,28.9361,29.0158,28.9361,28.96,280800.0
2010-10-18 15:30:00,36.3,36.33,36.28,36.3,255300.0,28.96,28.9839,28.944,28.96,255300.0
2010-10-18 15:40:00,36.3,36.31,36.25,36.27,737700.0,28.96,28.968,28.9201,28.9361,737700.0
2010-10-18 15:50:00,36.26,36.27,36.15,36.24,990800.0,28.9281,28.9361,28.8403,28.9121,990800.0
2010-10-19 09:30:00,35.7,35.76,34.92,35.51,1229100.0,28.4813,28.5292,27.859,28.3297,1229100.0
2010-10-19 09:40:00,35.5,35.74,35.3,35.5,975800.0,28.3218,28.5132,28.1622,28.3218,975800.0
2010-10-19 09:50:00,35.51,35.59,35.45,35.51,602900.0,28.3297,28.3936,28.2819,28.3297,602900.0
2010-10-19 10:00:00,35.5,35.92,35.47,35.72,590700.0,28.3218,28.6568,28.2978,28.4973,590700.0
2010-10-19 10:10:00,35.71,35.74,35.54,35.65,630400.0,28.4893,28.5132,28.3537,28.4414,630400.0
2010-10-19 10:20:00,35.64,35.64,35.28,35.38,395600.0,28.4334,28.4334,28.1462,28.226,395600.0
2010-10-19 10:30:00,35.38,35.49,35.12,35.13,572200.0,28.226,28.3138,28.0186,28.0266,572200.0
2010-10-19 10:40:00,35.13,35.38,35.09,35.31,545500.0,28.0266,28.226,27.9947,28.1702,545500.0
2010-10-19 10:50:00,35.32,35.42,35.28,35.34,243200.0,28.1782,28.2579,28.1462,28.1941,243200.0
2010-10-19 11:00:00,35.34,35.4,35.26,35.35,224300.0,28.1941,28.242,28.1303,28.2021,224300.0
2010-10-19 11:10:00,35.36,35.38,35.25,35.26,181100.0,28.2101,28.226,28.1223,28.1303,181100.0
2010-10-19 11:20:00,35.26,35.41,35.22,35.32,172400.0,28.1303,28.25,28.0984,28.1782,172400.0
2010-10-19 11:30:00,35.33,35.54,35.3,35.47,290600.0,28.1861,28.3537,28.1622,28.2978,290600.0
2010-10-19 11:40:00,35.47,35.56,35.45,35.53,496400.0,28.2978,28.3696,28.2819,28.3457,496400.0
2010-10-19 11:50:00,35.53,35.59,35.43,35.55,233800.0,28.3457,28.3936,28.2659,28.3616,233800.0
2010-10-19 12:00:00,35.55,35.57,35.32,35.35,148400.0,28.3616,28.3776,28.1782,28.2021,148400.0
2010-10-19 12:10:00,35.35,35.45,35.32,35.44,110800.0,28.2021,28.2819,28.1782,28.2739,110800.0
2010-10-19 12:20:00,35.45,35.46,35.37,35.43,161700.0,28.2819,28.2898,28.218,28.2659,161700.0
2010-10-19 12:30:00,35.43,35.52,35.37,35.45,178600.0,28.2659,28.3377,28.218,28.2819,178600.0
2010-10-19 12:40:00,35.45,35.51,35.41,35.45,107900.0,28.2819,28.3297,28.25,28.2819,107900.0
2010-10-19 12:50:00,35.44,35.57,35.42,35.55,74900.0,28.2739,28.3776,28.2579,28.3616,74900.0
2010-10-19 13:00:00,35.56,35.62,35.47,35.57,170200.0,28.3696,28.4175,28.2978,28.3776,170200.0
2010-10-19 13:10:00,35.56,35.61,35.47,35.52,137100.0,28.3696,28.4095,28.2978,28.3377,137100.0
2010-10-19 13:20:00,35.52,35.55,35.41,35.43,88300.0,28.3377,28.3616,28.25,28.2659,88300.0
2010-10-19 13:30:00,35.42,35.52,35.42,35.44,79900.0,28.2579,28.3377,28.2579,28.2739,79900.0
2010-10-19 13:40:00,35.44,35.49,35.37,35.47,71700.0,28.2739,28.3138,28.218,28.2978,71700.0
2010-10-19 13:50:00,35.46,35.47,35.2,35.24,223800.0,28.2898,28.2978,28.0824,28.1143,223800.0
2010-10-19 14:00:00,35.23,35.23,34.96,35.13,499700.0,28.1063,28.1063,27.8909,28.0266,499700.0
2010-10-19 14:10:00,35.12,35.25,35.06,35.19,280200.0,28.0186,28.1223,27.9707,28.0744,280200.0
2010-10-19 14:20:00,35.19,35.22,35.08,35.18,192400.0,28.0744,28.0984,27.9867,28.0665,192400.0
2010-10-19 14:30:00,35.18,35.33,35.17,35.21,287900.0,28.0665,28.1861,28.0585,28.0904,287900.0
2010-10-19 14:40:00,35.22,35.29,35.18,35.25,107900.0,28.0984,28.1542,28.0665,28.1223,107900.0
2010-10-19 14:50:00,35.25,35.32,35.22,35.22,92500.0,28.1223,28.1782,28.0984,28.0984,92500.0
2010-10-19 15:00:00,35.22,35.28,35.15,35.15,144200.0,28.0984,28.1462,28.0425,28.0425,144200.0
2010-10-19 15:10:00,35.14,35.2,35.1,35.14,178800.0,28.0345,28.0824,28.0026,28.0345,178800.0
2010-10-19 15:20:00,35.15,35.19,35.11,35.12,183100.0,28.0425,28.0744,28.0106,28.0186,183100.0
2010-10-19 15:30:00,35.13,35.24,35.1,35.23,232200.0,28.0266,28.1143,28.0026,28.1063,232200.0
2010-10-19 15:40:00,35.23,35.31,35.19,35.28,410300.0,28.1063,28.1702,28.0744,28.1462,410300.0
2010-10-19 15:50:00,35.28,35.35,35.23,35.31,783700.0,28.1462,28.2021,28.1063,28.1702,783700.0
2010-10-20 09:30:00,35.46,35.96,35.45,35.92,380000.0,28.2898,28.6887,28.2819,28.6568,380000.0
2010-10-20 09:40:00,35.93,36.28,35.84,36.27,637900.0,28.6648,28.944,28.593,28.9361,637900.0
2010-10-20 09:50:00,36.26,36.47,36.23,36.23,640000.0,28.9281,29.0956,28.9041,28.9041,640000.0
2010-10-20 10:00:00,36.24,36.35,36.12,36.27,484100.0,28.9121,28.9999,28.8164,28.9361,484100.0
2010-10-20 10:10:00,36.27,36.29,36.12,36.24,290200.0,28.9361,28.952,28.8164,28.9121,290200.0
2010-10-20 10:20:00,36.24,36.38,36.22,36.37,180500.0,28.9121,29.0238,28.8962,29.0158,180500.0
2010-10-20 10:30:00,36.38,36.38,36.21,36.36,284700.0,29.0238,29.0238,28.8882,29.0079,284700.0
2010-10-20 10:40:00,36.36,36.42,36.28,36.41,406400.0,29.0079,29.0557,28.944,29.0477,406400.0
2010-10-20 10:50:00,36.41,36.49,36.37,36.46,312600.0,29.0477,29.1116,29.0158,29.0876,312600.0
2010-10-20 11:00:00,36.46,36.46,36.35,36.42,316300.0,29.0876,29.0876,28.9999,29.0557,316300.0
2010-10-20 11:10:00,36.42,36.6,36.39,36.5,285400.0,29.0557,29.1993,29.0318,29.1195,285400.0
2010-10-20 11:20:00,36.5,36.51,36.42,36.45,215800.0,29.1195,29.1275,29.0557,29.0797,215800.0
2010-10-20 11:30:00,36.44,36.56,36.43,36.51,158900.0,29.0717,29.1674,29.0637,29.1275,158900.0
2010-10-20 11:40:00,36.5,36.51,36.42,36.48,128000.0,29.1195,29.1275,29.0557,29.1036,128000.0
2010-10-20 11:50:00,36.48,36.51,36.45,36.47,82700.0,29.1036,29.1275,29.0797,29.0956,82700.0
2010-10-20 12:00:00,36.47,36.58,36.45,36.58,161900.0,29.0956,29.1834,29.0797,29.1834,161900.0
2010-10-20 12:10:00,36.58,36.64,36.53,36.59,147300.0,29.1834,29.2312,29.1435,29.1914,147300.0
2010-10-20 12:20:00,36.58,36.6,36.52,36.6,107100.0,29.1834,29.1993,29.1355,29.1993,107100.0
2010-10-20 12:30:00,36.59,36.63,36.59,36.6,114000.0,29.1914,29.2233,29.1914,29.1993,114000.0
2010-10-20 12:40:00,36.6,36.65,36.56,36.65,123500.0,29.1993,29.2392,29.1674,29.2392,123500.0
2010-10-20 12:50:00,36.64,36.71,36.62,36.67,175700.0,29.2312,29.2871,29.2153,29.2552,175700.0
2010-10-20 13:00:00,36.67,36.7,36.65,36.7,112500.0,29.2552,29.2791,29.2392,29.2791,112500.0
2010-10-20 13:10:00,36.7,36.7,36.65,36.67,128600.0,29.2791,29.2791,29.2392,29.2552,128600.0
2010-10-20 13:20:00,36.67,36.7,36.63,36.64,225800.0,29.2552,29.2791,29.2233,29.2312,225800.0
2010-10-20 13:30:00,36.64,36.64,36.61,36.61,109400.0,29.2312,29.2312,29.2073,29.2073,109400.0
2010-10-20 13:40:00,36.62,36.65,36.62,36.64,70700.0,29.2153,29.2392,29.2153,29.2312,70700.0
2010-10-20 13:50:00,36.63,36.64,36.61,36.61,57300.0,29.2233,29.2312,29.2073,29.2073,57300.0
2010-10-20 14:00:00,36.61,36.65,36.52,36.58,199200.0,29.2073,29.2392,29.1355,29.1834,199200.0
2010-10-20 14:10:00,36.58,36.65,36.58,36.65,172300.0,29.1834,29.2392,29.1834,29.2392,172300.0
2010-10-20 14:20:00,36.64,36.68,36.64,36.64,102000.0,29.2312,29.2632,29.2312,29.2312,102000.0
2010-10-20 14:30:00,36.64,36.7,36.64,36.68,155600.0,29.2312,29.2791,29.2312,29.2632,155600.0
2010-10-20 14:40:00,36.67,36.68,36.62,36.63,74800.0,29.2552,29.2632,29.2153,29.2233,74800.0
2010-10-20 14:50:00,36.62,36.66,36.57,36.66,145900.0,29.2153,29.2472,29.1754,29.2472,145900.0
2010-10-20 15:00:00,36.65,36.7,36.63,36.7,170700.0,29.2392,29.2791,29.2233,29.2791,170700.0
2010-10-20 15:10:00,36.69,36.7,36.63,36.68,219500.0,29.2711,29.2791,29.2233,29.2632,219500.0
2010-10-20 15:20:00,36.69,36.7,36.66,36.69,167200.0,29.2711,29.2791,29.2472,29.2711,167200.0
2010-10-20 15:30:00,36.68,36.69,36.61,36.66,242700.0,29.2632,29.2711,29.2073,29.2472,242700.0
2010-10-20 15:40:00,36.66,36.72,36.65,36.71,417400.0,29.2472,29.2951,29.2392,29.2871,417400.0
2010-10-20 15:50:00,36.71,36.75,36.63,36.74,897600.0,29.2871,29.319,29.2233,29.311,897600.0
2010-10-21 09:30:00,36.84,36.85,36.4,36.57,367400.0,29.3908,29.3988,29.0398,29.1754,367400.0
2010-10-21 09:40:00,36.56,36.65,36.33,36.35,253800.0,29.1674,29.2392,28.9839,28.9999,253800.0
2010-10-21 09:50:00,36.34,36.39,36.24,36.3,215100.0,28.9919,29.0318,28.9121,28.96,215100.0
2010-10-21 10:00:00,36.3,36.33,36.2,36.31,314400.0,28.96,28.9839,28.8802,28.968,314400.0
2010-10-21 10:10:00,36.31,36.59,36.31,36.51,301700.0,28.968,29.1914,28.968,29.1275,301700.0
2010-10-21 10:20:00,36.51,36.51,36.38,36.43,201300.0,29.1275,29.1275,29.0238,29.0637,201300.0
2010-10-21 10:30:00,36.44,36.53,36.43,36.51,187800.0,29.0717,29.1435,29.0637,29.1275,187800.0
2010-10-21 10:40:00,36.51,36.56,36.47,36.47,146900.0,29.1275,29.1674,29.0956,29.0956,146900.0
2010-10-21 10:50:00,36.47,36.48,36.32,36.37,189100.0,29.0956,29.1036,28.9759,29.0158,189100.0
2010-10-21 11:00:00,36.37,36.4,36.36,36.39,151700.0,29.0158,29.0398,29.0079,29.0318,151700.0
2010-10-21 11:10:00,36.39,36.42,36.37,36.42,141900.0,29.0318,29.0557,29.0158,29.0557,141900.0
2010-10-21 11:20:00,36.42,36.49,36.31,36.32,184000.0,29.0557,29.1116,28.968,28.9759,184000.0
2010-10-21 11:30:00,36.31,36.44,36.3,36.31,161800.0,28.968,29.0717,28.96,28.968,161800.0
2010-10-21 11:40:00,36.32,36.34,36.26,36.3,134600.0,28.9759,28.9919,28.9281,28.96,134600.0
2010-10-21 11:50:00,36.3,36.47,36.26,36.46,139900.0,28.96,29.0956,28.9281,29.0876,139900.0
2010-10-21 12:00:00,36.46,36.53,36.44,36.53,123500.0,29.0876,29.1435,29.0717,29.1435,123500.0
2010-10-21 12:10:00,36.53,36.53,36.4,36.48,138100.0,29.1435,29.1435,29.0398,29.1036,138100.0
2010-10-21 12:20:00,36.47,36.49,36.43,36.47,53500.0,29.0956,29.1116,29.0637,29.0956,53500.0
2010-10-21 12:30:00,36.48,36.53,36.4,36.42,71000.0,29.1036,29.1435,29.0398,29.0557,71000.0
2010-10-21 12:40:00,36.41,36.45,36.34,36.42,89000.0,29.0477,29.0797,28.9919,29.0557,89000.0
2010-10-21 12:50:00,36.42,36.43,36.34,36.35,113900.0,29.0557,29.0637,28.9919,28.9999,113900.0
2010-10-21 13:00:00,36.34,36.48,36.34,36.44,80700.0,28.9919,29.1036,28.9919,29.0717,80700.0
2010-10-21 13:10:00,36.45,36.52,36.44,36.5,89400.0,29.0797,29.1355,29.0717,29.1195,89400.0
2010-10-21 13:20:00,36.5,36.51,36.46,36.51,60600.0,29.1195,29.1275,29.0876,29.1275,60600.0
2010-10-21 13:30:00,36.5,36.51,36.41,36.47,73800.0,29.1195,29.1275,29.0477,29.0956,73800.0
2010-10-21 13:40:00,36.47,36.5,36.33,36.35,86500.0,29.0956,29.1195,28.9839,28.9999,86500.0
2010-10-21 13:50:00,36.35,36.35,36.12,36.17,155700.0,28.9999,28.9999,28.8164,28.8563,155700.0
2010-10-21 14:00:00,36.17,36.27,36.14,36.18,152800.0,28.8563,28.9361,28.8323,28.8643,152800.0
2010-10-21 14:10:00,36.18,36.26,36.16,36.26,132500.0,28.8643,28.9281,28.8483,28.9281,132500.0
2010-10-21 14:20:00,36.26,36.3,36.21,36.27,80800.0,28.9281,28.96,28.8882,28.9361,80800.0
2010-10-21 14:30:00,36.26,36.3,36.24,36.28,97900.0,28.9281,28.96,28.9121,28.944,97900.0
2010-10-21 14:40:00,36.28,36.34,36.27,36.31,120500.0,28.944,28.9919,28.9361,28.968,120500.0
2010-10-21 14:50:00,36.3,36.36,36.28,36.32,132200.0,28.96,29.0079,28.944,28.9759,132200.0
2010-10-21 15:00:00,36.33,36.41,36.33,36.36,152900.0,28.9839,29.0477,28.9839,29.0079,152900.0
2010-10-21 15:10:00,36.37,36.47,36.36,36.43,179400.0,29.0158,29.0956,29.0079,29.0637,179400.0
2010-10-21 15:20:00,36.43,36.52,36.41,36.5,186800.0,29.0637,29.1355,29.0477,29.1195,186800.0
2010-10-21 15:30:00,36.5,36.52,36.42,36.43,242700.0,29.1195,29.1355,29.0557,29.0637,242700.0
2010-10-21 15:40:00,36.43,36.44,36.36,36.42,296300.0,29.0637,29.0717,29.0079,29.0557,296300.0
2010-10-21 15:50:00,36.42,36.47,36.39,36.47,423400.0,29.0557,29.0956,29.0318,29.0956,423400.0
2010-10-22 09:30:00,36.7,36.85,36.62,36.67,243300.0,29.2791,29.3988,29.2153,29.2552,243300.0
2010-10-22 09:40:00,36.66,36.69,36.42,36.61,189500.0,29.2472,29.2711,29.0557,29.2073,189500.0
2010-10-22 09:50:00,36.61,36.66,36.53,36.6,155700.0,29.2073,29.2472,29.1435,29.1993,155700.0
2010-10-22 10:00:00,36.6,36.64,36.55,36.62,132600.0,29.1993,29.2312,29.1594,29.2153,132600.0
2010-10-22 10:10:00,36.62,36.81,36.61,36.79,158900.0,29.2153,29.3669,29.2073,29.3509,158900.0
2010-10-22 10:20:00,36.8,36.85,36.79,36.83,141600.0,29.3589,29.3988,29.3509,29.3828,141600.0
2010-10-22 10:30:00,36.84,36.92,36.79,36.79,212300.0,29.3908,29.4546,29.3509,29.3509,212300.0
2010-10-22 10:40:00,36.8,36.84,36.79,36.83,134300.0,29.3589,29.3908,29.3509,29.3828,134300.0
2010-10-22 10:50:00,36.83,36.87,36.77,36.78,147500.0,29.3828,29.4147,29.335,29.3429,147500.0
2010-10-22 11:00:00,36.78,36.9,36.78,36.88,129500.0,29.3429,29.4387,29.3429,29.4227,129500.0
2010-10-22 11:10:00,36.88,36.9,36.87,36.9,155500.0,29.4227,29.4387,29.4147,29.4387,155500.0
2010-10-22 11:20:00,36.9,36.91,36.84,36.87,160900.0,29.4387,29.4466,29.3908,29.4147,160900.0
2010-10-22 11:30:00,36.88,36.9,36.87,36.9,90800.0,29.4227,29.4387,29.4147,29.4387,90800.0
2010-10-22 11:40:00,36.9,36.9,36.78,36.82,99200.0,29.4387,29.4387,29.3429,29.3748,99200.0
2010-10-22 11:50:00,36.82,36.83,36.79,36.82,53100.0,29.3748,29.3828,29.3509,29.3748,53100.0
2010-10-22 12:00:00,36.82,36.88,36.81,36.86,103200.0,29.3748,29.4227,29.3669,29.4068,103200.0
2010-10-22 12:10:00,36.87,36.91,36.86,36.9,111500.0,29.4147,29.4466,29.4068,29.4387,111500.0
2010-10-22 12:20:00,36.9,37.0,36.89,36.98,150300.0,29.4387,29.5184,29.4307,29.5025,150300.0
2010-10-22 12:30:00,36.98,37.01,36.95,36.98,191400.0,29.5025,29.5264,29.4786,29.5025,191400.0
2010-10-22 12:40:00,36.98,37.01,36.97,36.99,129600.0,29.5025,29.5264,29.4945,29.5105,129600.0
2010-10-22 12:50:00,36.99,37.01,36.96,36.99,94100.0,29.5105,29.5264,29.4865,29.5105,94100.0
2010-10-22 13:00:00,37.0,37.02,36.97,37.02,153400.0,29.5184,29.5344,29.4945,29.5344,153400.0
2010-10-22 13:10:00,37.01,37.06,36.99,37.03,77500.0,29.5264,29.5663,29.5105,29.5424,77500.0
2010-10-22 13:20:00,37.03,37.04,36.98,36.98,133400.0,29.5424,29.5504,29.5025,29.5025,133400.0
2010-10-22 13:30:00,36.98,37.08,36.98,37.06,148200.0,29.5025,29.5823,29.5025,29.5663,148200.0
2010-10-22 13:40:00,37.07,37.07,36.99,37.0,58100.0,29.5743,29.5743,29.5105,29.5184,58100.0
2010-10-22 13:50:00,37.0,37.0,36.93,36.93,97400.0,29.5184,29.5184,29.4626,29.4626,97400.0
2010-10-22 14:00:00,36.93,36.96,36.89,36.96,129600.0,29.4626,29.4865,29.4307,29.4865,129600.0
2010-10-22 14:10:00,36.95,37.01,36.95,37.0,148200.0,29.4786,29.5264,29.4786,29.5184,148200.0
2010-10-22 14:20:00,37.0,37.04,36.98,37.03,114700.0,29.5184,29.5504,29.5025,29.5424,114700.0
2010-10-22 14:30:00,37.03,37.07,37.0,37.06,82900.0,29.5424,29.5743,29.5184,29.5663,82900.0
2010-10-22 14:40:00,37.06,37.1,37.06,37.08,101800.0,29.5663,29.5982,29.5663,29.5823,101800.0
2010-10-22 14:50:00,37.09,37.1,37.04,37.06,185100.0,29.5902,29.5982,29.5504,29.5663,185100.0
2010-10-22 15:00:00,37.06,37.15,37.05,37.12,209800.0,29.5663,29.6381,29.5583,29.6142,209800.0
2010-10-22 15:10:00,37.12,37.14,37.08,37.14,121900.0,29.6142,29.6301,29.5823,29.6301,121900.0
2010-10-22 15:20:00,37.14,37.21,37.12,37.12,276200.0,29.6301,29.686,29.6142,29.6142,276200.0
2010-10-22 15:30:00,37.12,37.18,37.11,37.15,317700.0,29.6142,29.6621,29.6062,29.6381,317700.0
2010-10-22 15:40:00,37.16,37.22,37.15,37.2,379800.0,29.6461,29.694,29.6381,29.678,379800.0
2010-10-22 15:50:00,37.21,37.26,37.2,37.26,537600.0,29.686,29.7259,29.678,29.7259,537600.0
2010-10-25 09:30:00,37.52,37.67,37.46,37.6,265900.0,29.9333,30.053,29.8854,29.9971,265900.0
2010-10-25 09:40:00,37.6,37.83,37.6,37.77,246100.0,29.9971,30.1806,29.9971,30.1328,246100.0
2010-10-25 09:50:00,37.78,37.86,37.72,37.86,218100.0,30.1407,30.2046,30.0929,30.2046,218100.0
2010-10-25 10:00:00,37.86,37.95,37.82,37.83,214400.0,30.2046,30.2764,30.1726,30.1806,214400.0
2010-10-25 10:10:00,37.83,37.95,37.83,37.9,188800.0,30.1806,30.2764,30.1806,30.2365,188800.0
2010-10-25 10:20:00,37.89,37.9,37.75,37.75,185800.0,30.2285,30.2365,30.1168,30.1168,185800.0
2010-10-25 10:30:00,37.76,37.8,37.67,37.72,251800.0,30.1248,30.1567,30.053,30.0929,251800.0
2010-10-25 10:40:00,37.73,37.74,37.61,37.72,203300.0,30.1008,30.1088,30.0051,30.0929,203300.0
2010-10-25 10:50:00,37.74,37.77,37.66,37.71,132800.0,30.1088,30.1328,30.045,30.0849,132800.0
2010-10-25 11:00:00,37.71,37.77,37.67,37.76,221300.0,30.0849,30.1328,30.053,30.1248,221300.0
2010-10-25 11:10:00,37.76,37.79,37.68,37.78,193000.0,30.1248,30.1487,30.0609,30.1407,193000.0
2010-10-25 11:20:00,37.79,37.8,37.76,37.77,73100.0,30.1487,30.1567,30.1248,30.1328,73100.0
2010-10-25 11:30:00,37.77,37.8,37.74,37.78,137900.0,30.1328,30.1567,30.1088,30.1407,137900.0
2010-10-25 11:40:00,37.77,37.8,37.75,37.79,112600.0,30.1328,30.1567,30.1168,30.1487,112600.0
2010-10-25 11:50:00,37.79,37.79,37.74,37.74,78000.0,30.1487,30.1487,30.1088,30.1088,78000.0
2010-10-25 12:00:00,37.74,37.76,37.68,37.69,121800.0,30.1088,30.1248,30.0609,30.0689,121800.0
2010-10-25 12:10:00,37.69,37.74,37.69,37.69,102600.0,30.0689,30.1088,30.0689,30.0689,102600.0
2010-10-25 12:20:00,37.69,37.7,37.59,37.69,109200.0,30.0689,30.0769,29.9891,30.0689,109200.0
2010-10-25 12:30:00,37.69,37.7,37.65,37.69,81300.0,30.0689,30.0769,30.037,30.0689,81300.0
2010-10-25 12:40:00,37.68,37.69,37.63,37.63,82700.0,30.0609,30.0689,30.0211,30.0211,82700.0
2010-10-25 12:50:00,37.63,37.63,37.55,37.58,142500.0,30.0211,30.0211,29.9572,29.9812,142500.0
2010-10-25 13:00:00,37.58,37.66,37.57,37.64,153400.0,29.9812,30.045,29.9732,30.029,153400.0
2010-10-25 13:10:00,37.64,37.67,37.59,37.64,119200.0,30.029,30.053,29.9891,30.029,119200.0
2010-10-25 13:20:00,37.64,37.73,37.63,37.69,124500.0,30.029,30.1008,30.0211,30.0689,124500.0
2010-10-25 13:30:00,37.69,37.78,37.69,37.77,187800.0,30.0689,30.1407,30.0689,30.1328,187800.0
2010-10-25 13:40:00,37.77,37.8,37.72,37.72,157000.0,30.1328,30.1567,30.0929,30.0929,157000.0
2010-10-25 13:50:00,37.72,37.76,37.72,37.75,77900.0,30.0929,30.1248,30.0929,30.1168,77900.0
2010-10-25 14:00:00,37.75,37.75,37.67,37.71,79500.0,30.1168,30.1168,30.053,30.0849,79500.0
2010-10-25 14:10:00,37.7,37.71,37.67,37.7,66300.0,30.0769,30.0849,30.053,30.0769,66300.0
2010-10-25 14:20:00,37.7,37.71,37.7,37.7,44800.0,30.0769,30.0849,30.0769,30.0769,44800.0
2010-10-25 14:30:00,37.71,37.71,37.62,37.68,217400.0,30.0849,30.0849,30.0131,30.0609,217400.0
2010-10-25 14:40:00,37.68,37.68,37.64,37.64,115200.0,30.0609,30.0609,30.029,30.029,115200.0
2010-10-25 14:50:00,37.64,37.71,37.64,37.7,176400.0,30.029,30.0849,30.029,30.0769,176400.0
2010-10-25 15:00:00,37.7,37.71,37.64,37.65,278100.0,30.0769,30.0849,30.029,30.037,278100.0
2010-10-25 15:10:00,37.65,37.67,37.63,37.65,169500.0,30.037,30.053,30.0211,30.037,169500.0
2010-10-25 15:20:00,37.65,37.72,37.64,37.72,273600.0,30.037,30.0929,30.029,30.0929,273600.0
2010-10-25 15:30:00,37.72,37.81,37.63,37.63,317500.0,30.0929,30.1647,30.0211,30.0211,317500.0
2010-10-25 15:40:00,37.63,37.65,37.49,37.58,431300.0,30.0211,30.037,29.9094,29.9812,431300.0
2010-10-25 15:50:00,37.58,37.58,37.49,37.56,561300.0,29.9812,29.9812,29.9094,29.9652,561300.0
2010-10-26 09:30:00,37.51,37.69,37.27,37.52,347500.0,29.9253,30.0689,29.7339,29.9333,347500.0
2010-10-26 09:40:00,37.52,37.55,37.29,37.36,359500.0,29.9333,29.9572,29.7498,29.8057,359500.0
2010-10-26 09:50:00,37.36,37.45,37.36,37.4,280800.0,29.8057,29.8775,29.8057,29.8376,280800.0
2010-10-26 10:00:00,37.4,37.47,37.29,37.4,276600.0,29.8376,29.8934,29.7498,29.8376,276600.0
2010-10-26 10:10:00,37.39,37.48,37.39,37.4,220100.0,29.8296,29.9014,29.8296,29.8376,220100.0
2010-10-26 10:20:00,37.41,37.45,37.36,37.36,256100.0,29.8455,29.8775,29.8057,29.8057,256100.0
2010-10-26 10:30:00,37.37,37.42,37.33,37.37,247500.0,29.8136,29.8535,29.7817,29.8136,247500.0
2010-10-26 10:40:00,37.37,37.38,37.19,37.26,283200.0,29.8136,29.8216,29.67,29.7259,283200.0
2010-10-26 10:50:00,37.26,37.3,37.19,37.27,282900.0,29.7259,29.7578,29.67,29.7339,282900.0
2010-10-26 11:00:00,37.28,37.31,37.17,37.2,221800.0,29.7418,29.7658,29.6541,29.678,221800.0
2010-10-26 11:10:00,37.2,37.3,37.15,37.29,179200.0,29.678,29.7578,29.6381,29.7498,179200.0
2010-10-26 11:20:00,37.29,37.4,37.29,37.4,157500.0,29.7498,29.8376,29.7498,29.8376,157500.0
2010-10-26 11:30:00,37.4,37.41,37.34,37.34,124100.0,29.8376,29.8455,29.7897,29.7897,124100.0
2010-10-26 11:40:00,37.35,37.41,37.32,37.37,140000.0,29.7977,29.8455,29.7737,29.8136,140000.0
2010-10-26 11:50:00,37.37,37.4,37.31,37.32,115700.0,29.8136,29.8376,29.7658,29.7737,115700.0
2010-10-26 12:00:00,37.32,37.39,37.31,37.35,116300.0,29.7737,29.8296,29.7658,29.7977,116300.0
2010-10-26 12:10:00,37.35,37.38,37.32,37.33,121200.0,29.7977,29.8216,29.7737,29.7817,121200.0
2010-10-26 12:20:00,37.33,37.35,37.31,37.32,91700.0,29.7817,29.7977,29.7658,29.7737,91700.0
2010-10-26 12:30:00,37.31,37.34,37.31,37.31,77800.0,29.7658,29.7897,29.7658,29.7658,77800.0
2010-10-26 12:40:00,37.31,37.33,37.27,37.27,99400.0,29.7658,29.7817,29.7339,29.7339,99400.0
2010-10-26 12:50:00,37.28,37.34,37.27,37.29,132600.0,29.7418,29.7897,29.7339,29.7498,132600.0
2010-10-26 13:00:00,37.3,37.46,37.3,37.44,127300.0,29.7578,29.8854,29.7578,29.8695,127300.0
2010-10-26 13:10:00,37.43,37.45,37.38,37.42,140000.0,29.8615,29.8775,29.8216,29.8535,140000.0
2010-10-26 13:20:00,37.41,37.46,37.35,37.39,164500.0,29.8455,29.8854,29.7977,29.8296,164500.0
2010-10-26 13:30:00,37.4,37.43,37.35,37.36,62500.0,29.8376,29.8615,29.7977,29.8057,62500.0
2010-10-26 13:40:00,37.36,37.4,37.35,37.36,78900.0,29.8057,29.8376,29.7977,29.8057,78900.0
2010-10-26 13:50:00,37.36,37.39,37.28,37.28,177600.0,29.8057,29.8296,29.7418,29.7418,177600.0
2010-10-26 14:00:00,37.28,37.33,37.21,37.21,184400.0,29.7418,29.7817,29.686,29.686,184400.0
2010-10-26 14:10:00,37.22,37.33,37.18,37.32,158800.0,29.694,29.7817,29.6621,29.7737,158800.0
2010-10-26 14:20:00,37.32,37.39,37.29,37.38,123400.0,29.7737,29.8296,29.7498,29.8216,123400.0
2010-10-26 14:30:00,37.38,37.42,37.27,37.4,179900.0,29.8216,29.8535,29.7339,29.8376,179900.0
2010-10-26 14:40:00,37.4,37.42,37.34,37.39,112100.0,29.8376,29.8535,29.7897,29.8296,112100.0
2010-10-26 14:50:00,37.39,37.43,37.35,37.36,200900.0,29.8296,29.8615,29.7977,29.8057,200900.0
2010-10-26 15:00:00,37.35,37.42,37.34,37.41,151500.0,29.7977,29.8535,29.7897,29.8455,151500.0
2010-10-26 15:10:00,37.42,37.5,37.38,37.49,142600.0,29.8535,29.9173,29.8216,29.9094,142600.0
2010-10-26 15:20:00,37.5,37.5,37.45,37.48,180000.0,29.9173,29.9173,29.8775,29.9014,180000.0
2010-10-26 15:30:00,37.47,37.54,37.46,37.52,349900.0,29.8934,29.9493,29.8854,29.9333,349900.0
2010-10-26 15:40:00,37.53,37.54,37.46,37.5,365300.0,29.9413,29.9493,29.8854,29.9173,365300.0
2010-10-26 15:50:00,37.49,37.58,37.49,37.57,592600.0,29.9094,29.9812,29.9094,29.9732,592600.0
2010-10-27 09:30:00,37.25,37.36,37.06,37.19,345600.0,29.7179,29.8057,29.5663,29.67,345600.0
2010-10-27 09:40:00,37.19,37.26,36.95,37.02,371000.0,29.67,29.7259,29.4786,29.5344,371000.0
2010-10-27 09:50:00,37.03,37.03,36.85,36.88,271700.0,29.5424,29.5424,29.3988,29.4227,271700.0
2010-10-27 10:00:00,36.89,36.98,36.71,36.78,361800.0,29.4307,29.5025,29.2871,29.3429,361800.0
2010-10-27 10:10:00,36.77,36.87,36.74,36.76,258900.0,29.335,29.4147,29.311,29.327,258900.0
2010-10-27 10:20:00,36.77,36.77,36.31,36.33,633200.0,29.335,29.335,28.968,28.9839,633200.0
2010-10-27 10:30:00,36.33,36.55,36.29,36.53,403900.0,28.9839,29.1594,28.952,29.1435,403900.0
2010-10-27 10:40:00,36.54,36.59,36.4,36.43,305400.0,29.1515,29.1914,29.0398,29.0637,305400.0
2010-10-27 10:50:00,36.43,36.43,36.32,36.33,233000.0,29.0637,29.0637,28.9759,28.9839,233000.0
2010-10-27 11:00:00,36.32,36.35,36.07,36.09,490900.0,28.9759,28.9999,28.7765,28.7925,490900.0
2010-10-27 11:10:00,36.09,36.1,35.85,35.99,829700.0,28.7925,28.8004,28.601,28.7127,829700.0
2010-10-27 11:20:00,35.99,36.02,35.82,35.86,499600.0,28.7127,28.7366,28.577,28.609,499600.0
2010-10-27 11:30:00,35.86,36.0,35.7,35.9,789100.0,28.609,28.7207,28.4813,28.6409,789100.0
2010-10-27 11:40:00,35.9,35.99,35.87,35.93,635800.0,28.6409,28.7127,28.6169,28.6648,635800.0
2010-10-27 11:50:00,35.92,36.06,35.91,36.02,379200.0,28.6568,28.7685,28.6488,28.7366,379200.0
2010-10-27 12:00:00,36.01,36.06,36.0,36.04,164600.0,28.7286,28.7685,28.7207,28.7526,164600.0
2010-10-27 12:10:00,36.03,36.14,36.0,36.01,227700.0,28.7446,28.8323,28.7207,28.7286,227700.0
2010-10-27 12:20:00,36.01,36.06,36.0,36.01,117100.0,28.7286,28.7685,28.7207,28.7286,117100.0
2010-10-27 12:30:00,36.01,36.08,35.98,36.03,180800.0,28.7286,28.7845,28.7047,28.7446,180800.0
2010-10-27 12:40:00,36.04,36.04,35.99,36.0,193200.0,28.7526,28.7526,28.7127,28.7207,193200.0
2010-10-27 12:50:00,36.0,36.01,35.97,35.98,122200.0,28.7207,28.7286,28.6967,28.7047,122200.0
2010-10-27 13:00:00,35.99,36.02,35.96,35.96,105600.0,28.7127,28.7366,28.6887,28.6887,105600.0
2010-10-27 13:10:00,35.96,35.97,35.83,35.87,200400.0,28.6887,28.6967,28.585,28.6169,200400.0
2010-10-27 13:20:00,35.87,35.93,35.85,35.9,159100.0,28.6169,28.6648,28.601,28.6409,159100.0
2010-10-27 13:30:00,35.9,35.9,35.82,35.86,125600.0,28.6409,28.6409,28.577,28.609,125600.0
2010-10-27 13:40:00,35.85,35.98,35.85,35.97,86600.0,28.601,28.7047,28.601,28.6967,86600.0
2010-10-27 13:50:00,35.97,35.98,35.87,35.94,102100.0,28.6967,28.7047,28.6169,28.6728,102100.0
2010-10-27 14:00:00,35.94,35.96,35.9,35.96,149200.0,28.6728,28.6887,28.6409,28.6887,149200.0
2010-10-27 14:10:00,35.96,35.97,35.85,35.86,121600.0,28.6887,28.6967,28.601,28.609,121600.0
2010-10-27 14:20:00,35.86,35.89,35.81,35.82,144000.0,28.609,28.6329,28.5691,28.577,144000.0
2010-10-27 14:30:00,35.83,35.88,35.79,35.88,151800.0,28.585,28.6249,28.5531,28.6249,151800.0
2010-10-27 14:40:00,35.87,35.9,35.85,35.86,157200.0,28.6169,28.6409,28.601,28.609,157200.0
2010-10-27 14:50:00,35.86,35.93,35.84,35.84,402400.0,28.609,28.6648,28.593,28.593,402400.0
2010-10-27 15:00:00,35.85,35.91,35.84,35.85,168000.0,28.601,28.6488,28.593,28.601,168000.0
2010-10-27 15:10:00,35.85,35.86,35.79,35.81,297500.0,28.601,28.609,28.5531,28.5691,297500.0
2010-10-27 15:20:00,35.8,35.88,35.75,35.83,305300.0,28.5611,28.6249,28.5212,28.585,305300.0
2010-10-27 15:30:00,35.83,35.94,35.82,35.93,265300.0,28.585,28.6728,28.577,28.6648,265300.0
2010-10-27 15:40:00,35.94,35.94,35.85,35.87,458300.0,28.6728,28.6728,28.601,28.6169,458300.0
2010-10-27 15:50:00,35.87,35.99,35.87,35.94,897100.0,28.6169,28.7127,28.6169,28.6728,897100.0
2010-10-28 09:30:00,36.28,36.34,36.07,36.18,284800.0,28.944,28.9919,28.7765,28.8643,284800.0
2010-10-28 09:40:00,36.18,36.25,36.07,36.1,242600.0,28.8643,28.9201,28.7765,28.8004,242600.0
2010-10-28 09:50:00,36.1,36.26,36.06,36.21,172000.0,28.8004,28.9281,28.7685,28.8882,172000.0
2010-10-28 10:00:00,36.22,36.4,36.22,36.36,148800.0,28.8962,29.0398,28.8962,29.0079,148800.0
2010-10-28 10:10:00,36.34,36.35,36.16,36.22,167000.0,28.9919,28.9999,28.8483,28.8962,167000.0
2010-10-28 10:20:00,36.22,36.24,36.03,36.09,165100.0,28.8962,28.9121,28.7446,28.7925,165100.0
2010-10-28 10:30:00,36.09,36.1,36.03,36.03,164200.0,28.7925,28.8004,28.7446,28.7446,164200.0
2010-10-28 10:40:00,36.04,36.16,35.99,36.1,122700.0,28.7526,28.8483,28.7127,28.8004,122700.0
2010-10-28 10:50:00,36.11,36.2,36.11,36.17,93200.0,28.8084,28.8802,28.8084,28.8563,93200.0
2010-10-28 11:00:00,36.18,36.22,36.13,36.2,89200.0,28.8643,28.8962,28.8244,28.8802,89200.0
2010-10-28 11:10:00,36.2,36.2,36.1,36.14,96300.0,28.8802,28.8802,28.8004,28.8323,96300.0
2010-10-28 11:20:00,36.14,36.21,36.11,36.18,89100.0,28.8323,28.8882,28.8084,28.8643,89100.0
2010-10-28 11:30:00,36.19,36.2,36.12,36.16,139000.0,28.8722,28.8802,28.8164,28.8483,139000.0
2010-10-28 11:40:00,36.16,36.2,36.12,36.15,96200.0,28.8483,28.8802,28.8164,28.8403,96200.0
2010-10-28 11:50:00,36.16,36.24,36.15,36.21,117900.0,28.8483,28.9121,28.8403,28.8882,117900.0
2010-10-28 12:00:00,36.2,36.2,36.02,36.02,300700.0,28.8802,28.8802,28.7366,28.7366,300700.0
2010-10-28 12:10:00,36.02,36.1,36.02,36.09,121400.0,28.7366,28.8004,28.7366,28.7925,121400.0
2010-10-28 12:20:00,36.09,36.13,35.99,36.01,183500.0,28.7925,28.8244,28.7127,28.7286,183500.0
2010-10-28 12:30:00,36.0,36.1,35.95,36.01,108700.0,28.7207,28.8004,28.6808,28.7286,108700.0
2010-10-28 12:40:00,36.01,36.14,36.01,36.13,96000.0,28.7286,28.8323,28.7286,28.8244,96000.0
2010-10-28 12:50:00,36.12,36.13,36.07,36.07,84800.0,28.8164,28.8244,28.7765,28.7765,84800.0
2010-10-28 13:00:00,36.07,36.2,36.04,36.15,80500.0,28.7765,28.8802,28.7526,28.8403,80500.0
2010-10-28 13:10:00,36.15,36.27,36.15,36.21,137000.0,28.8403,28.9361,28.8403,28.8882,137000.0
2010-10-28 13:20:00,36.22,36.24,36.11,36.15,96800.0,28.8962,28.9121,28.8084,28.8403,96800.0
2010-10-28 13:30:00,36.16,36.25,36.16,36.22,190600.0,28.8483,28.9201,28.8483,28.8962,190600.0
2010-10-28 13:40:00,36.21,36.23,36.13,36.19,81600.0,28.8882,28.9041,28.8244,28.8722,81600.0
2010-10-28 13:50:00,36.18,36.26,36.17,36.22,112200.0,28.8643,28.9281,28.8563,28.8962,112200.0
2010-10-28 14:00:00,36.22,36.29,36.19,36.29,103300.0,28.8962,28.952,28.8722,28.952,103300.0
2010-10-28 14:10:00,36.28,36.32,36.23,36.28,93500.0,28.944,28.9759,28.9041,28.944,93500.0
2010-10-28 14:20:00,36.27,36.28,36.18,36.23,103700.0,28.9361,28.944,28.8643,28.9041,103700.0
2010-10-28 14:30:00,36.23,36.25,36.17,36.19,158800.0,28.9041,28.9201,28.8563,28.8722,158800.0
2010-10-28 14:40:00,36.2,36.27,36.17,36.26,134200.0,28.8802,28.9361,28.8563,28.9281,134200.0
2010-10-28 14:50:00,36.26,36.37,36.25,36.35,136800.0,28.9281,29.0158,28.9201,28.9999,136800.0
2010-10-28 15:00:00,36.34,36.37,36.28,36.33,176500.0,28.9919,29.0158,28.944,28.9839,176500.0
2010-10-28 15:10:00,36.34,36.34,36.23,36.26,138600.0,28.9919,28.9919,28.9041,28.9281,138600.0
2010-10-28 15:20:00,36.26,36.28,36.21,36.27,147000.0,28.9281,28.944,28.8882,28.9361,147000.0
2010-10-28 15:30:00,36.27,36.34,36.25,36.28,238500.0,28.9361,28.9919,28.9201,28.944,238500.0
2010-10-28 15:40:00,36.29,36.35,36.26,36.3,304400.0,28.952,28.9999,28.9281,28.96,304400.0
2010-10-28 15:50:00,36.31,36.31,36.23,36.25,428700.0,28.968,28.968,28.9041,28.9201,428700.0
2010-10-29 09:30:00,36.4,36.93,36.22,36.34,428800.0,29.0398,29.4626,28.8962,28.9919,428800.0
2010-10-29 09:40:00,36.35,36.35,36.19,36.27,182500.0,28.9999,28.9999,28.8722,28.9361,182500.0
2010-10-29 09:50:00,36.27,36.32,36.01,36.01,160100.0,28.9361,28.9759,28.7286,28.7286,160100.0
2010-10-29 10:00:00,36.0,36.01,35.81,35.96,284000.0,28.7207,28.7286,28.5691,28.6887,284000.0
2010-10-29 10:10:00,35.95,36.02,35.94,35.99,101800.0,28.6808,28.7366,28.6728,28.7127,101800.0
2010-10-29 10:20:00,36.0,36.01,35.97,35.98,103800.0,28.7207,28.7286,28.6967,28.7047,103800.0
2010-10-29 10:30:00,35.98,36.04,35.95,35.99,107200.0,28.7047,28.7526,28.6808,28.7127,107200.0
2010-10-29 10:40:00,35.98,36.05,35.96,36.04,85700.0,28.7047,28.7605,28.6887,28.7526,85700.0
2010-10-29 10:50:00,36.03,36.09,35.98,36.01,109500.0,28.7446,28.7925,28.7047,28.7286,109500.0
2010-10-29 11:00:00,36.01,36.02,35.94,36.01,108600.0,28.7286,28.7366,28.6728,28.7286,108600.0
2010-10-29 11:10:00,36.01,36.04,35.95,36.0,59700.0,28.7286,28.7526,28.6808,28.7207,59700.0
2010-10-29 11:20:00,36.0,36.07,35.99,36.01,164200.0,28.7207,28.7765,28.7127,28.7286,164200.0
2010-10-29 11:30:00,36.01,36.03,35.92,35.99,191400.0,28.7286,28.7446,28.6568,28.7127,191400.0
2010-10-29 11:40:00,35.99,36.03,35.91,35.97,127100.0,28.7127,28.7446,28.6488,28.6967,127100.0
2010-10-29 11:50:00,35.97,35.97,35.9,35.91,87700.0,28.6967,28.6967,28.6409,28.6488,87700.0
2010-10-29 12:00:00,35.92,35.96,35.9,35.94,100500.0,28.6568,28.6887,28.6409,28.6728,100500.0
2010-10-29 12:10:00,35.94,36.04,35.94,36.01,109200.0,28.6728,28.7526,28.6728,28.7286,109200.0
2010-10-29 12:20:00,36.02,36.04,35.97,35.99,118100.0,28.7366,28.7526,28.6967,28.7127,118100.0
2010-10-29 12:30:00,35.99,36.03,35.96,35.99,109200.0,28.7127,28.7446,28.6887,28.7127,109200.0
2010-10-29 12:40:00,36.0,36.08,35.99,36.07,86900.0,28.7207,28.7845,28.7127,28.7765,86900.0
2010-10-29 12:50:00,36.07,36.1,36.06,36.1,53100.0,28.7765,28.8004,28.7685,28.8004,53100.0
2010-10-29 13:00:00,36.1,36.1,35.98,35.99,84300.0,28.8004,28.8004,28.7047,28.7127,84300.0
2010-10-29 13:10:00,35.99,35.99,35.93,35.95,88500.0,28.7127,28.7127,28.6648,28.6808,88500.0
2010-10-29 13:20:00,35.95,35.98,35.93,35.95,82100.0,28.6808,28.7047,28.6648,28.6808,82100.0
2010-10-29 13:30:00,35.95,35.96,35.91,35.91,47300.0,28.6808,28.6887,28.6488,28.6488,47300.0
2010-10-29 13:40:00,35.91,35.93,35.86,35.91,79800.0,28.6488,28.6648,28.609,28.6488,79800.0
2010-10-29 13:50:00,35.91,35.99,35.91,35.99,112600.0,28.6488,28.7127,28.6488,28.7127,112600.0
2010-10-29 14:00:00,35.99,36.02,35.96,36.0,279500.0,28.7127,28.7366,28.6887,28.7207,279500.0
2010-10-29 14:10:00,36.0,36.04,36.0,36.03,90500.0,28.7207,28.7526,28.7207,28.7446,90500.0
2010-10-29 14:20:00,36.03,36.05,35.99,36.01,90200.0,28.7446,28.7605,28.7127,28.7286,90200.0
2010-10-29 14:30:00,36.02,36.02,35.94,35.96,108200.0,28.7366,28.7366,28.6728,28.6887,108200.0
2010-10-29 14:40:00,35.96,36.0,35.95,35.97,79100.0,28.6887,28.7207,28.6808,28.6967,79100.0
2010-10-29 14:50:00,35.97,35.98,35.96,35.97,60000.0,28.6967,28.7047,28.6887,28.6967,60000.0
2010-10-29 15:00:00,35.97,35.99,35.93,35.94,174500.0,28.6967,28.7127,28.6648,28.6728,174500.0
2010-10-29 15:10:00,35.95,35.96,35.92,35.92,95800.0,28.6808,28.6887,28.6568,28.6568,95800.0
2010-10-29 15:20:00,35.92,36.0,35.9,36.0,176000.0,28.6568,28.7207,28.6409,28.7207,176000.0
2010-10-29 15:30:00,35.99,36.06,35.99,36.06,216900.0,28.7127,28.7685,28.7127,28.7685,216900.0
2010-10-29 15:40:00,36.06,36.08,36.01,36.03,344400.0,28.7685,28.7845,28.7286,28.7446,344400.0
2010-10-29 15:50:00,36.04,36.07,36.0,36.02,680600.0,28.7526,28.7765,28.7207,28.7366,680600.0
2010-11-01 09:30:00,36.27,36.64,36.27,36.29,298000.0,28.9361,29.2312,28.9361,28.952,298000.0
2010-11-01 09:40:00,36.29,36.33,36.08,36.22,231800.0,28.952,28.9839,28.7845,28.8962,231800.0
2010-11-01 09:50:00,36.21,36.28,36.12,36.15,198100.0,28.8882,28.944,28.8164,28.8403,198100.0
2010-11-01 10:00:00,36.14,36.47,36.13,36.19,318000.0,28.8323,29.0956,28.8244,28.8722,318000.0
2010-11-01 10:10:00,36.19,36.46,36.19,36.38,196400.0,28.8722,29.0876,28.8722,29.0238,196400.0
2010-11-01 10:20:00,36.37,36.43,36.25,36.37,156900.0,29.0158,29.0637,28.9201,29.0158,156900.0
2010-11-01 10:30:00,36.38,36.4,36.31,36.36,130900.0,29.0238,29.0398,28.968,29.0079,130900.0
2010-11-01 10:40:00,36.36,36.4,36.31,36.4,89000.0,29.0079,29.0398,28.968,29.0398,89000.0
2010-11-01 10:50:00,36.4,36.44,36.3,36.33,131700.0,29.0398,29.0717,28.96,28.9839,131700.0
2010-11-01 11:00:00,36.35,36.36,36.25,36.29,176400.0,28.9999,29.0079,28.9201,28.952,176400.0
2010-11-01 11:10:00,36.29,36.42,36.24,36.39,156300.0,28.952,29.0557,28.9121,29.0318,156300.0
2010-11-01 11:20:00,36.39,36.41,36.33,36.41,187100.0,29.0318,29.0477,28.9839,29.0477,187100.0
2010-11-01 11:30:00,36.41,36.41,36.22,36.28,145900.0,29.0477,29.0477,28.8962,28.944,145900.0
2010-11-01 11:40:00,36.27,36.35,36.22,36.34,70400.0,28.9361,28.9999,28.8962,28.9919,70400.0
2010-11-01 11:50:00,36.35,36.35,36.25,36.29,98100.0,28.9999,28.9999,28.9201,28.952,98100.0
2010-11-01 12:00:00,36.29,36.37,36.26,36.29,136200.0,28.952,29.0158,28.9281,28.952,136200.0
2010-11-01 12:10:00,36.3,36.39,36.29,36.35,89900.0,28.96,29.0318,28.952,28.9999,89900.0
2010-11-01 12:20:00,36.35,36.39,36.29,36.35,74900.0,28.9999,29.0318,28.952,28.9999,74900.0
2010-11-01 12:30:00,36.34,36.35,36.28,36.31,69100.0,28.9919,28.9999,28.944,28.968,69100.0
2010-11-01 12:40:00,36.32,36.32,36.25,36.28,47400.0,28.9759,28.9759,28.9201,28.944,47400.0
2010-11-01 12:50:00,36.27,36.32,36.25,36.27,133500.0,28.9361,28.9759,28.9201,28.9361,133500.0
2010-11-01 13:00:00,36.27,36.32,36.19,36.2,148100.0,28.9361,28.9759,28.8722,28.8802,148100.0
2010-11-01 13:10:00,36.21,36.22,36.18,36.19,100500.0,28.8882,28.8962,28.8643,28.8722,100500.0
2010-11-01 13:20:00,36.19,36.21,36.14,36.21,99100.0,28.8722,28.8882,28.8323,28.8882,99100.0
2010-11-01 13:30:00,36.21,36.24,36.19,36.2,113000.0,28.8882,28.9121,28.8722,28.8802,113000.0
2010-11-01 13:40:00,36.2,36.26,36.2,36.23,154100.0,28.8802,28.9281,28.8802,28.9041,154100.0
2010-11-01 13:50:00,36.23,36.24,36.16,36.18,52500.0,28.9041,28.9121,28.8483,28.8643,52500.0
2010-11-01 14:00:00,36.19,36.19,36.12,36.17,231400.0,28.8722,28.8722,28.8164,28.8563,231400.0
2010-11-01 14:10:00,36.17,36.18,36.09,36.12,104000.0,28.8563,28.8643,28.7925,28.8164,104000.0
2010-11-01 14:20:00,36.12,36.16,36.07,36.08,89100.0,28.8164,28.8483,28.7765,28.7845,89100.0
2010-11-01 14:30:00,36.07,36.16,36.06,36.12,247000.0,28.7765,28.8483,28.7685,28.8164,247000.0
2010-11-01 14:40:00,36.11,36.11,36.02,36.04,106100.0,28.8084,28.8084,28.7366,28.7526,106100.0
2010-11-01 14:50:00,36.03,36.07,35.96,36.02,109900.0,28.7446,28.7765,28.6887,28.7366,109900.0
2010-11-01 15:00:00,36.01,36.02,35.83,35.83,232100.0,28.7286,28.7366,28.585,28.585,232100.0
2010-11-01 15:10:00,35.84,35.84,35.71,35.73,252100.0,28.593,28.593,28.4893,28.5052,252100.0
2010-11-01 15:20:00,35.73,35.87,35.7,35.84,186000.0,28.5052,28.6169,28.4813,28.593,186000.0
2010-11-01 15:30:00,35.85,35.93,35.84,35.93,480100.0,28.601,28.6648,28.593,28.6648,480100.0
2010-11-01 15:40:00,35.93,36.07,35.93,36.06,610900.0,28.6648,28.7765,28.6648,28.7685,610900.0
2010-11-01 15:50:00,36.05,36.15,36.02,36.12,902600.0,28.7605,28.8403,28.7366,28.8164,902600.0
2010-11-02 09:30:00,36.4,36.67,36.36,36.47,311100.0,29.0398,29.2552,29.0079,29.0956,311100.0
2010-11-02 09:40:00,36.46,36.67,36.43,36.67,362600.0,29.0876,29.2552,29.0637,29.2552,362600.0
2010-11-02 09:50:00,36.69,36.85,36.66,36.71,350400.0,29.2711,29.3988,29.2472,29.2871,350400.0
2010-11-02 10:00:00,36.71,36.78,36.61,36.76,260000.0,29.2871,29.3429,29.2073,29.327,260000.0
2010-11-02 10:10:00,36.77,36.92,36.76,36.88,250900.0,29.335,29.4546,29.327,29.4227,250900.0
2010-11-02 10:20:00,36.86,36.93,36.78,36.87,364800.0,29.4068,29.4626,29.3429,29.4147,364800.0
2010-11-02 10:30:00,36.88,36.99,36.81,36.88,235900.0,29.4227,29.5105,29.3669,29.4227,235900.0
2010-11-02 10:40:00,36.88,36.97,36.82,36.85,247900.0,29.4227,29.4945,29.3748,29.3988,247900.0
2010-11-02 10:50:00,36.85,36.88,36.78,36.84,98900.0,29.3988,29.4227,29.3429,29.3908,98900.0
2010-11-02 11:00:00,36.84,36.97,36.82,36.92,99100.0,29.3908,29.4945,29.3748,29.4546,99100.0
2010-11-02 11:10:00,36.92,36.96,36.9,36.94,256500.0,29.4546,29.4865,29.4387,29.4706,256500.0
2010-11-02 11:20:00,36.95,36.96,36.91,36.93,74100.0,29.4786,29.4865,29.4466,29.4626,74100.0
2010-11-02 11:30:00,36.93,36.97,36.92,36.93,92200.0,29.4626,29.4945,29.4546,29.4626,92200.0
2010-11-02 11:40:00,36.92,36.95,36.87,36.88,101100.0,29.4546,29.4786,29.4147,29.4227,101100.0
2010-11-02 11:50:00,36.87,36.9,36.74,36.74,76200.0,29.4147,29.4387,29.311,29.311,76200.0
2010-11-02 12:00:00,36.74,36.83,36.74,36.8,112400.0,29.311,29.3828,29.311,29.3589,112400.0
2010-11-02 12:10:00,36.8,36.83,36.74,36.79,177500.0,29.3589,29.3828,29.311,29.3509,177500.0
2010-11-02 12:20:00,36.8,36.8,36.72,36.76,401200.0,29.3589,29.3589,29.2951,29.327,401200.0
2010-11-02 12:30:00,36.75,36.78,36.74,36.76,104400.0,29.319,29.3429,29.311,29.327,104400.0
2010-11-02 12:40:00,36.76,36.78,36.68,36.69,124300.0,29.327,29.3429,29.2632,29.2711,124300.0
2010-11-02 12:50:00,36.69,36.7,36.62,36.67,204900.0,29.2711,29.2791,29.2153,29.2552,204900.0
2010-11-02 13:00:00,36.67,36.71,36.64,36.68,331100.0,29.2552,29.2871,29.2312,29.2632,331100.0
2010-11-02 13:10:00,36.67,36.69,36.56,36.57,244600.0,29.2552,29.2711,29.1674,29.1754,244600.0
2010-11-02 13:20:00,36.57,36.62,36.51,36.58,80700.0,29.1754,29.2153,29.1275,29.1834,80700.0
2010-11-02 13:30:00,36.58,36.63,36.58,36.61,85100.0,29.1834,29.2233,29.1834,29.2073,85100.0
2010-11-02 13:40:00,36.62,36.67,36.6,36.65,108300.0,29.2153,29.2552,29.1993,29.2392,108300.0
2010-11-02 13:50:00,36.64,36.74,36.64,36.71,95900.0,29.2312,29.311,29.2312,29.2871,95900.0
2010-11-02 14:00:00,36.71,36.77,36.71,36.76,90600.0,29.2871,29.335,29.2871,29.327,90600.0
2010-11-02 14:10:00,36.76,36.77,36.66,36.66,118900.0,29.327,29.335,29.2472,29.2472,118900.0
2010-11-02 14:20:00,36.66,36.72,36.63,36.72,72300.0,29.2472,29.2951,29.2233,29.2951,72300.0
2010-11-02 14:30:00,36.72,36.74,36.69,36.69,125600.0,29.2951,29.311,29.2711,29.2711,125600.0
2010-11-02 14:40:00,36.69,36.7,36.64,36.66,295400.0,29.2711,29.2791,29.2312,29.2472,295400.0
2010-11-02 14:50:00,36.66,36.76,36.66,36.76,172900.0,29.2472,29.327,29.2472,29.327,172900.0
2010-11-02 15:00:00,36.76,36.82,36.73,36.82,407700.0,29.327,29.3748,29.303,29.3748,407700.0
2010-11-02 15:10:00,36.82,36.92,36.79,36.92,256000.0,29.3748,29.4546,29.3509,29.4546,256000.0
2010-11-02 15:20:00,36.92,36.98,36.91,36.95,369400.0,29.4546,29.5025,29.4466,29.4786,369400.0
2010-11-02 15:30:00,36.95,37.09,36.93,37.08,867100.0,29.4786,29.5902,29.4626,29.5823,867100.0
2010-11-02 15:40:00,37.08,37.08,36.94,37.06,564400.0,29.5823,29.5823,29.4706,29.5663,564400.0
2010-11-02 15:50:00,37.05,37.08,36.99,37.01,818100.0,29.5583,29.5823,29.5105,29.5264,818100.0
2010-11-03 09:30:00,36.65,37.03,36.36,37.01,865000.0,29.2392,29.5424,29.0079,29.5264,865000.0
2010-11-03 09:40:00,37.02,37.45,36.97,37.12,1175700.0,29.5344,29.8775,29.4945,29.6142,1175700.0
2010-11-03 09:50:00,37.13,37.24,36.62,36.64,360300.0,29.6222,29.7099,29.2153,29.2312,360300.0
2010-11-03 10:00:00,36.64,37.0,36.56,36.96,477200.0,29.2312,29.5184,29.1674,29.4865,477200.0
2010-11-03 10:10:00,36.94,36.94,36.74,36.74,241600.0,29.4706,29.4706,29.311,29.311,241600.0
2010-11-03 10:20:00,36.74,36.83,36.67,36.74,135100.0,29.311,29.3828,29.2552,29.311,135100.0
2010-11-03 10:30:00,36.74,36.75,36.58,36.62,134600.0,29.311,29.319,29.1834,29.2153,134600.0
2010-11-03 10:40:00,36.63,36.65,36.28,36.28,260300.0,29.2233,29.2392,28.944,28.944,260300.0
2010-11-03 10:50:00,36.29,36.42,36.25,36.32,161300.0,28.952,29.0557,28.9201,28.9759,161300.0
2010-11-03 11:00:00,36.32,36.37,36.31,36.34,151400.0,28.9759,29.0158,28.968,28.9919,151400.0
2010-11-03 11:10:00,36.34,36.36,36.25,36.33,181000.0,28.9919,29.0079,28.9201,28.9839,181000.0
2010-11-03 11:20:00,36.33,36.52,36.32,36.46,135700.0,28.9839,29.1355,28.9759,29.0876,135700.0
2010-11-03 11:30:00,36.46,36.49,36.38,36.49,117600.0,29.0876,29.1116,29.0238,29.1116,117600.0
2010-11-03 11:40:00,36.49,36.58,36.39,36.47,303200.0,29.1116,29.1834,29.0318,29.0956,303200.0
2010-11-03 11:50:00,36.47,36.49,36.37,36.39,51300.0,29.0956,29.1116,29.0158,29.0318,51300.0
2010-11-03 12:00:00,36.39,36.42,36.2,36.28,160600.0,29.0318,29.0557,28.8802,28.944,160600.0
2010-11-03 12:10:00,36.28,36.3,36.18,36.21,144900.0,28.944,28.96,28.8643,28.8882,144900.0
2010-11-03 12:20:00,36.22,36.24,36.07,36.18,154400.0,28.8962,28.9121,28.7765,28.8643,154400.0
2010-11-03 12:30:00,36.18,36.2,36.13,36.14,81900.0,28.8643,28.8802,28.8244,28.8323,81900.0
2010-11-03 12:40:00,36.14,36.16,36.09,36.13,65600.0,28.8323,28.8483,28.7925,28.8244,65600.0
2010-11-03 12:50:00,36.13,36.17,36.09,36.09,60800.0,28.8244,28.8563,28.7925,28.7925,60800.0
2010-11-03 13:00:00,36.1,36.29,36.1,36.26,167100.0,28.8004,28.952,28.8004,28.9281,167100.0
2010-11-03 13:10:00,36.27,36.33,36.24,36.31,172100.0,28.9361,28.9839,28.9121,28.968,172100.0
2010-11-03 13:20:00,36.31,36.34,36.22,36.23,100300.0,28.968,28.9919,28.8962,28.9041,100300.0
2010-11-03 13:30:00,36.23,36.28,36.21,36.23,62400.0,28.9041,28.944,28.8882,28.9041,62400.0
2010-11-03 13:40:00,36.23,36.28,36.23,36.28,58000.0,28.9041,28.944,28.9041,28.944,58000.0
2010-11-03 13:50:00,36.28,36.33,36.27,36.32,100200.0,28.944,28.9839,28.9361,28.9759,100200.0
2010-11-03 14:00:00,36.31,36.46,36.31,36.41,133400.0,28.968,29.0876,28.968,29.0477,133400.0
2010-11-03 14:10:00,36.4,36.58,36.22,36.51,233800.0,29.0398,29.1834,28.8962,29.1275,233800.0
2010-11-03 14:20:00,36.54,36.7,36.17,36.24,359500.0,29.1515,29.2791,28.8563,28.9121,359500.0
2010-11-03 14:30:00,36.23,36.38,36.11,36.35,156300.0,28.9041,29.0238,28.8084,28.9999,156300.0
2010-11-03 14:40:00,36.34,36.51,36.28,36.47,155000.0,28.9919,29.1275,28.944,29.0956,155000.0
2010-11-03 14:50:00,36.47,36.78,36.29,36.74,400700.0,29.0956,29.3429,28.952,29.311,400700.0
2010-11-03 15:00:00,36.74,36.85,36.72,36.82,380100.0,29.311,29.3988,29.2951,29.3748,380100.0
2010-11-03 15:10:00,36.82,36.87,36.75,36.82,260900.0,29.3748,29.4147,29.319,29.3748,260900.0
2010-11-03 15:20:00,36.81,36.82,36.68,36.68,175600.0,29.3669,29.3748,29.2632,29.2632,175600.0
2010-11-03 15:30:00,36.69,36.69,36.49,36.5,440400.0,29.2711,29.2711,29.1116,29.1195,440400.0
2010-11-03 15:40:00,36.5,36.56,36.43,36.51,419100.0,29.1195,29.1674,29.0637,29.1275,419100.0
2010-11-03 15:50:00,36.52,36.66,36.51,36.66,679900.0,29.1355,29.2472,29.1275,29.2472,679900.0
2010-11-04 09:30:00,37.0,37.05,36.67,36.79,267000.0,29.5184,29.5583,29.2552,29.3509,267000.0
2010-11-04 09:40:00,36.83,36.85,36.38,36.39,286400.0,29.3828,29.3988,29.0238,29.0318,286400.0
2010-11-04 09:50:00,36.41,36.62,36.39,36.6,170500.0,29.0477,29.2153,29.0318,29.1993,170500.0
2010-11-04 10:00:00,36.6,36.61,36.47,36.52,127900.0,29.1993,29.2073,29.0956,29.1355,127900.0
2010-11-04 10:10:00,36.52,36.52,36.4,36.41,129100.0,29.1355,29.1355,29.0398,29.0477,129100.0
2010-11-04 10:20:00,36.42,36.63,36.42,36.6,123600.0,29.0557,29.2233,29.0557,29.1993,123600.0
2010-11-04 10:30:00,36.6,36.62,36.5,36.58,96500.0,29.1993,29.2153,29.1195,29.1834,96500.0
2010-11-04 10:40:00,36.57,36.62,36.55,36.6,141000.0,29.1754,29.2153,29.1594,29.1993,141000.0
2010-11-04 10:50:00,36.6,36.73,36.59,36.7,237200.0,29.1993,29.303,29.1914,29.2791,237200.0
2010-11-04 11:00:00,36.69,36.79,36.69,36.73,161400.0,29.2711,29.3509,29.2711,29.303,161400.0
2010-11-04 11:10:00,36.73,36.77,36.63,36.74,86100.0,29.303,29.335,29.2233,29.311,86100.0
2010-11-04 11:20:00,36.75,36.78,36.64,36.7,92900.0,29.319,29.3429,29.2312,29.2791,92900.0
2010-11-04 11:30:00,36.71,36.73,36.63,36.63,115700.0,29.2871,29.303,29.2233,29.2233,115700.0
2010-11-04 11:40:00,36.63,36.69,36.61,36.68,92900.0,29.2233,29.2711,29.2073,29.2632,92900.0
2010-11-04 11:50:00,36.68,36.71,36.59,36.64,107300.0,29.2632,29.2871,29.1914,29.2312,107300.0
2010-11-04 12:00:00,36.64,36.69,36.63,36.67,94400.0,29.2312,29.2711,29.2233,29.2552,94400.0
2010-11-04 12:10:00,36.67,36.7,36.64,36.67,89500.0,29.2552,29.2791,29.2312,29.2552,89500.0
2010-11-04 12:20:00,36.67,36.7,36.66,36.66,81800.0,29.2552,29.2791,29.2472,29.2472,81800.0
2010-11-04 12:30:00,36.66,36.69,36.63,36.65,88300.0,29.2472,29.2711,29.2233,29.2392,88300.0
2010-11-04 12:40:00,36.65,36.7,36.6,36.6,95400.0,29.2392,29.2791,29.1993,29.1993,95400.0
2010-11-04 12:50:00,36.6,36.62,36.55,36.6,91000.0,29.1993,29.2153,29.1594,29.1993,91000.0
2010-11-04 13:00:00,36.6,36.62,36.57,36.58,63000.0,29.1993,29.2153,29.1754,29.1834,63000.0
2010-11-04 13:10:00,36.59,36.59,36.54,36.55,120400.0,29.1914,29.1914,29.1515,29.1594,120400.0
2010-11-04 13:20:00,36.56,36.6,36.54,36.57,73400.0,29.1674,29.1993,29.1515,29.1754,73400.0
2010-11-04 13:30:00,36.58,36.6,36.55,36.6,69400.0,29.1834,29.1993,29.1594,29.1993,69400.0
2010-11-04 13:40:00,36.6,36.62,36.55,36.59,56300.0,29.1993,29.2153,29.1594,29.1914,56300.0
2010-11-04 13:50:00,36.59,36.67,36.59,36.62,84600.0,29.1914,29.2552,29.1914,29.2153,84600.0
2010-11-04 14:00:00,36.62,36.68,36.62,36.65,94100.0,29.2153,29.2632,29.2153,29.2392,94100.0
2010-11-04 14:10:00,36.66,36.66,36.58,36.58,142800.0,29.2472,29.2472,29.1834,29.1834,142800.0
2010-11-04 14:20:00,36.58,36.63,36.48,36.52,265900.0,29.1834,29.2233,29.1036,29.1355,265900.0
2010-11-04 14:30:00,36.53,36.55,36.5,36.52,141000.0,29.1435,29.1594,29.1195,29.1355,141000.0
2010-11-04 14:40:00,36.52,36.55,36.46,36.48,114200.0,29.1355,29.1594,29.0876,29.1036,114200.0
2010-11-04 14:50:00,36.48,36.5,36.47,36.5,86500.0,29.1036,29.1195,29.0956,29.1195,86500.0
2010-11-04 15:00:00,36.5,36.51,36.42,36.5,165900.0,29.1195,29.1275,29.0557,29.1195,165900.0
2010-11-04 15:10:00,36.5,36.52,36.41,36.43,153700.0,29.1195,29.1355,29.0477,29.0637,153700.0
2010-11-04 15:20:00,36.43,36.52,36.42,36.51,206600.0,29.0637,29.1355,29.0557,29.1275,206600.0
2010-11-04 15:30:00,36.51,36.61,36.5,36.6,304800.0,29.1275,29.2073,29.1195,29.1993,304800.0
2010-11-04 15:40:00,36.6,36.71,36.6,36.71,421200.0,29.1993,29.2871,29.1993,29.2871,421200.0
2010-11-04 15:50:00,36.71,36.83,36.69,36.82,786500.0,29.2871,29.3828,29.2711,29.3748,786500.0
2010-11-05 09:30:00,36.73,37.09,36.73,36.94,330000.0,29.303,29.5902,29.303,29.4706,330000.0
2010-11-05 09:40:00,36.94,37.08,36.87,36.97,368400.0,29.4706,29.5823,29.4147,29.4945,368400.0
2010-11-05 09:50:00,36.97,37.09,36.97,37.01,265900.0,29.4945,29.5902,29.4945,29.5264,265900.0
2010-11-05 10:00:00,37.01,37.18,36.97,37.16,261400.0,29.5264,29.6621,29.4945,29.6461,261400.0
2010-11-05 10:10:00,37.17,37.19,37.04,37.11,227600.0,29.6541,29.67,29.5504,29.6062,227600.0
2010-11-05 10:20:00,37.12,37.17,37.06,37.07,199900.0,29.6142,29.6541,29.5663,29.5743,199900.0
2010-11-05 10:30:00,37.06,37.09,36.98,36.99,120300.0,29.5663,29.5902,29.5025,29.5105,120300.0
2010-11-05 10:40:00,36.99,36.99,36.78,36.8,312400.0,29.5105,29.5105,29.3429,29.3589,312400.0
2010-11-05 10:50:00,36.8,36.95,36.79,36.87,132400.0,29.3589,29.4786,29.3509,29.4147,132400.0
2010-11-05 11:00:00,36.88,36.93,36.84,36.92,214000.0,29.4227,29.4626,29.3908,29.4546,214000.0
2010-11-05 11:10:00,36.93,36.93,36.85,36.86,127400.0,29.4626,29.4626,29.3988,29.4068,127400.0
2010-11-05 11:20:00,36.85,36.86,36.8,36.85,208200.0,29.3988,29.4068,29.3589,29.3988,208200.0
2010-11-05 11:30:00,36.85,36.86,36.74,36.76,216200.0,29.3988,29.4068,29.311,29.327,216200.0
2010-11-05 11:40:00,36.76,36.8,36.75,36.75,59200.0,29.327,29.3589,29.319,29.319,59200.0
2010-11-05 11:50:00,36.76,36.76,36.66,36.71,196800.0,29.327,29.327,29.2472,29.2871,196800.0
2010-11-05 12:00:00,36.7,36.72,36.6,36.6,186200.0,29.2791,29.2951,29.1993,29.1993,186200.0
2010-11-05 12:10:00,36.6,36.62,36.51,36.53,104200.0,29.1993,29.2153,29.1275,29.1435,104200.0
2010-11-05 12:20:00,36.53,36.55,36.48,36.51,71800.0,29.1435,29.1594,29.1036,29.1275,71800.0
2010-11-05 12:30:00,36.51,36.67,36.48,36.66,78000.0,29.1275,29.2552,29.1036,29.2472,78000.0
2010-11-05 12:40:00,36.66,36.71,36.64,36.68,81200.0,29.2472,29.2871,29.2312,29.2632,81200.0
2010-11-05 12:50:00,36.68,36.69,36.64,36.66,88300.0,29.2632,29.2711,29.2312,29.2472,88300.0
2010-11-05 13:00:00,36.65,36.69,36.64,36.69,72200.0,29.2392,29.2711,29.2312,29.2711,72200.0
2010-11-05 13:10:00,36.66,36.69,36.63,36.64,52600.0,29.2472,29.2711,29.2233,29.2312,52600.0
2010-11-05 13:20:00,36.64,36.65,36.6,36.61,42000.0,29.2312,29.2392,29.1993,29.2073,42000.0
2010-11-05 13:30:00,36.62,36.66,36.61,36.65,74700.0,29.2153,29.2472,29.2073,29.2392,74700.0
2010-11-05 13:40:00,36.66,36.66,36.62,36.62,46600.0,29.2472,29.2472,29.2153,29.2153,46600.0
2010-11-05 13:50:00,36.63,36.7,36.61,36.7,47400.0,29.2233,29.2791,29.2073,29.2791,47400.0
2010-11-05 14:00:00,36.7,36.71,36.61,36.62,92800.0,29.2791,29.2871,29.2073,29.2153,92800.0
2010-11-05 14:10:00,36.63,36.63,36.55,36.58,79800.0,29.2233,29.2233,29.1594,29.1834,79800.0
2010-11-05 14:20:00,36.57,36.6,36.53,36.55,106000.0,29.1754,29.1993,29.1435,29.1594,106000.0
2010-11-05 14:30:00,36.56,36.67,36.55,36.67,132100.0,29.1674,29.2552,29.1594,29.2552,132100.0
2010-11-05 14:40:00,36.67,36.7,36.65,36.69,114900.0,29.2552,29.2791,29.2392,29.2711,114900.0
2010-11-05 14:50:00,36.7,36.7,36.66,36.67,130300.0,29.2791,29.2791,29.2472,29.2552,130300.0
2010-11-05 15:00:00,36.67,36.7,36.66,36.68,133700.0,29.2552,29.2791,29.2472,29.2632,133700.0
2010-11-05 15:10:00,36.67,36.68,36.59,36.61,162600.0,29.2552,29.2632,29.1914,29.2073,162600.0
2010-11-05 15:20:00,36.62,36.64,36.58,36.63,225200.0,29.2153,29.2312,29.1834,29.2233,225200.0
2010-11-05 15:30:00,36.63,36.72,36.62,36.67,187500.0,29.2233,29.2951,29.2153,29.2552,187500.0
2010-11-05 15:40:00,36.68,36.84,36.67,36.81,253900.0,29.2632,29.3908,29.2552,29.3669,253900.0
2010-11-05 15:50:00,36.81,36.88,36.79,36.87,531200.0,29.3669,29.4227,29.3509,29.4147,531200.0
2010-11-08 09:30:00,36.63,37.14,36.61,37.09,260700.0,29.2233,29.6301,29.2073,29.5902,260700.0
2010-11-08 09:40:00,37.05,37.18,37.0,37.03,273800.0,29.5583,29.6621,29.5184,29.5424,273800.0
2010-11-08 09:50:00,37.03,37.03,36.91,36.96,77700.0,29.5424,29.5424,29.4466,29.4865,77700.0
2010-11-08 10:00:00,36.95,37.07,36.92,37.06,112200.0,29.4786,29.5743,29.4546,29.5663,112200.0
2010-11-08 10:10:00,37.06,37.12,36.99,37.12,91500.0,29.5663,29.6142,29.5105,29.6142,91500.0
2010-11-08 10:20:00,37.12,37.12,36.98,36.99,69900.0,29.6142,29.6142,29.5025,29.5105,69900.0
2010-11-08 10:30:00,37.0,37.0,36.83,36.83,104200.0,29.5184,29.5184,29.3828,29.3828,104200.0
2010-11-08 10:40:00,36.83,36.9,36.78,36.86,89300.0,29.3828,29.4387,29.3429,29.4068,89300.0
2010-11-08 10:50:00,36.85,36.87,36.8,36.8,106700.0,29.3988,29.4147,29.3589,29.3589,106700.0
2010-11-08 11:00:00,36.8,36.88,36.78,36.84,87400.0,29.3589,29.4227,29.3429,29.3908,87400.0
2010-11-08 11:10:00,36.84,36.86,36.79,36.8,108400.0,29.3908,29.4068,29.3509,29.3589,108400.0
2010-11-08 11:20:00,36.79,36.85,36.78,36.8,88200.0,29.3509,29.3988,29.3429,29.3589,88200.0
2010-11-08 11:30:00,36.79,36.83,36.78,36.78,57500.0,29.3509,29.3828,29.3429,29.3429,57500.0
2010-11-08 11:40:00,36.78,36.86,36.78,36.84,52200.0,29.3429,29.4068,29.3429,29.3908,52200.0
2010-11-08 11:50:00,36.84,36.91,36.81,36.87,117000.0,29.3908,29.4466,29.3669,29.4147,117000.0
2010-11-08 12:00:00,36.87,36.92,36.83,36.87,70900.0,29.4147,29.4546,29.3828,29.4147,70900.0
2010-11-08 12:10:00,36.86,36.96,36.85,36.95,53500.0,29.4068,29.4865,29.3988,29.4786,53500.0
2010-11-08 12:20:00,36.96,36.99,36.86,36.89,101500.0,29.4865,29.5105,29.4068,29.4307,101500.0
2010-11-08 12:30:00,36.9,36.9,36.86,36.89,66500.0,29.4387,29.4387,29.4068,29.4307,66500.0
2010-11-08 12:40:00,36.89,36.9,36.86,36.86,40200.0,29.4307,29.4387,29.4068,29.4068,40200.0
2010-11-08 12:50:00,36.86,36.91,36.86,36.88,51700.0,29.4068,29.4466,29.4068,29.4227,51700.0
2010-11-08 13:00:00,36.88,36.9,36.87,36.87,31600.0,29.4227,29.4387,29.4147,29.4147,31600.0
2010-11-08 13:10:00,36.87,36.97,36.87,36.97,65800.0,29.4147,29.4945,29.4147,29.4945,65800.0
2010-11-08 13:20:00,36.97,37.03,36.94,37.0,84600.0,29.4945,29.5424,29.4706,29.5184,84600.0
2010-11-08 13:30:00,37.01,37.01,36.96,36.96,59300.0,29.5264,29.5264,29.4865,29.4865,59300.0
2010-11-08 13:40:00,36.97,36.97,36.91,36.92,24000.0,29.4945,29.4945,29.4466,29.4546,24000.0
2010-11-08 13:50:00,36.93,36.96,36.92,36.93,53300.0,29.4626,29.4865,29.4546,29.4626,53300.0
2010-11-08 14:00:00,36.93,37.0,36.92,36.99,45400.0,29.4626,29.5184,29.4546,29.5105,45400.0
2010-11-08 14:10:00,36.99,37.05,36.95,37.05,44800.0,29.5105,29.5583,29.4786,29.5583,44800.0
2010-11-08 14:20:00,37.05,37.07,37.01,37.01,50400.0,29.5583,29.5743,29.5264,29.5264,50400.0
2010-11-08 14:30:00,37.01,37.03,37.0,37.02,65700.0,29.5264,29.5424,29.5184,29.5344,65700.0
2010-11-08 14:40:00,37.02,37.06,37.0,37.0,68900.0,29.5344,29.5663,29.5184,29.5184,68900.0
2010-11-08 14:50:00,37.0,37.02,36.98,37.01,76000.0,29.5184,29.5344,29.5025,29.5264,76000.0
2010-11-08 15:00:00,37.01,37.05,36.98,36.98,119800.0,29.5264,29.5583,29.5025,29.5025,119800.0
2010-11-08 15:10:00,36.97,37.02,36.96,37.02,87700.0,29.4945,29.5344,29.4865,29.5344,87700.0
2010-11-08 15:20:00,37.02,37.07,37.01,37.03,97600.0,29.5344,29.5743,29.5264,29.5424,97600.0
2010-11-08 15:30:00,37.04,37.08,37.02,37.05,140200.0,29.5504,29.5823,29.5344,29.5583,140200.0
2010-11-08 15:40:00,37.05,37.09,37.03,37.08,278600.0,29.5583,29.5902,29.5424,29.5823,278600.0
2010-11-08 15:50:00,37.08,37.11,37.06,37.1,408600.0,29.5823,29.6062,29.5663,29.5982,408600.0
2010-11-09 09:30:00,37.24,37.25,36.95,37.02,233900.0,29.7099,29.7179,29.4786,29.5344,233900.0
2010-11-09 09:40:00,37.03,37.08,36.9,36.98,137100.0,29.5424,29.5823,29.4387,29.5025,137100.0
2010-11-09 09:50:00,36.98,37.05,36.94,37.0,126400.0,29.5025,29.5583,29.4706,29.5184,126400.0
2010-11-09 10:00:00,37.0,37.11,36.94,37.09,103300.0,29.5184,29.6062,29.4706,29.5902,103300.0
2010-11-09 10:10:00,37.09,37.17,37.06,37.1,137500.0,29.5902,29.6541,29.5663,29.5982,137500.0
2010-11-09 10:20:00,37.1,37.17,37.06,37.16,83500.0,29.5982,29.6541,29.5663,29.6461,83500.0
2010-11-09 10:30:00,37.16,37.18,36.99,37.05,177100.0,29.6461,29.6621,29.5105,29.5583,177100.0
2010-11-09 10:40:00,37.05,37.07,36.95,36.99,108800.0,29.5583,29.5743,29.4786,29.5105,108800.0
2010-11-09 10:50:00,36.99,37.12,36.97,37.11,63300.0,29.5105,29.6142,29.4945,29.6062,63300.0
2010-11-09 11:00:00,37.11,37.11,37.0,37.02,45800.0,29.6062,29.6062,29.5184,29.5344,45800.0
2010-11-09 11:10:00,37.02,37.1,36.99,37.08,47400.0,29.5344,29.5982,29.5105,29.5823,47400.0
2010-11-09 11:20:00,37.08,37.23,37.08,37.18,262900.0,29.5823,29.7019,29.5823,29.6621,262900.0
2010-11-09 11:30:00,37.18,37.23,37.13,37.21,144800.0,29.6621,29.7019,29.6222,29.686,144800.0
2010-11-09 11:40:00,37.21,37.25,37.17,37.25,57100.0,29.686,29.7179,29.6541,29.7179,57100.0
2010-11-09 11:50:00,37.24,37.26,37.18,37.18,109600.0,29.7099,29.7259,29.6621,29.6621,109600.0
2010-11-09 12:00:00,37.19,37.22,37.17,37.21,146300.0,29.67,29.694,29.6541,29.686,146300.0
2010-11-09 12:10:00,37.2,37.2,37.12,37.12,91500.0,29.678,29.678,29.6142,29.6142,91500.0
2010-11-09 12:20:00,37.12,37.22,37.12,37.2,101100.0,29.6142,29.694,29.6142,29.678,101100.0
2010-11-09 12:30:00,37.2,37.23,37.12,37.12,85500.0,29.678,29.7019,29.6142,29.6142,85500.0
2010-11-09 12:40:00,37.12,37.17,37.12,37.12,69800.0,29.6142,29.6541,29.6142,29.6142,69800.0
2010-11-09 12:50:00,37.12,37.14,37.11,37.13,48800.0,29.6142,29.6301,29.6062,29.6222,48800.0
2010-11-09 13:00:00,37.13,37.24,37.12,37.24,73000.0,29.6222,29.7099,29.6142,29.7099,73000.0
2010-11-09 13:10:00,37.23,37.24,37.14,37.17,80300.0,29.7019,29.7099,29.6301,29.6541,80300.0
2010-11-09 13:20:00,37.17,37.18,37.12,37.13,108800.0,29.6541,29.6621,29.6142,29.6222,108800.0
2010-11-09 13:30:00,37.13,37.16,37.07,37.09,70000.0,29.6222,29.6461,29.5743,29.5902,70000.0
2010-11-09 13:40:00,37.08,37.09,37.01,37.04,81700.0,29.5823,29.5902,29.5264,29.5504,81700.0
2010-11-09 13:50:00,37.03,37.05,37.0,37.02,110600.0,29.5424,29.5583,29.5184,29.5344,110600.0
2010-11-09 14:00:00,37.02,37.12,37.0,37.11,65400.0,29.5344,29.6142,29.5184,29.6062,65400.0
2010-11-09 14:10:00,37.12,37.22,37.11,37.19,93100.0,29.6142,29.694,29.6062,29.67,93100.0
2010-11-09 14:20:00,37.18,37.19,37.12,37.18,88000.0,29.6621,29.67,29.6142,29.6621,88000.0
2010-11-09 14:30:00,37.17,37.28,37.17,37.19,142000.0,29.6541,29.7418,29.6541,29.67,142000.0
2010-11-09 14:40:00,37.19,37.26,37.18,37.25,104400.0,29.67,29.7259,29.6621,29.7179,104400.0
2010-11-09 14:50:00,37.24,37.25,37.21,37.21,95800.0,29.7099,29.7179,29.686,29.686,95800.0
2010-11-09 15:00:00,37.2,37.2,37.12,37.16,140400.0,29.678,29.678,29.6142,29.6461,140400.0
2010-11-09 15:10:00,37.16,37.17,37.11,37.15,178500.0,29.6461,29.6541,29.6062,29.6381,178500.0
2010-11-09 15:20:00,37.16,37.16,37.08,37.13,193600.0,29.6461,29.6461,29.5823,29.6222,193600.0
2010-11-09 15:30:00,37.12,37.13,36.98,36.98,245800.0,29.6142,29.6222,29.5025,29.5025,245800.0
2010-11-09 15:40:00,36.99,37.0,36.81,36.84,396300.0,29.5105,29.5184,29.3669,29.3908,396300.0
2010-11-09 15:50:00,36.84,37.01,36.84,37.01,479000.0,29.3908,29.5264,29.3908,29.5264,479000.0
2010-11-10 09:30:00,36.71,36.89,36.48,36.6,267300.0,29.2871,29.4307,29.1036,29.1993,267300.0
2010-11-10 09:40:00,36.6,36.63,36.42,36.44,153000.0,29.1993,29.2233,29.0557,29.0717,153000.0
2010-11-10 09:50:00,36.43,36.48,36.27,36.3,199800.0,29.0637,29.1036,28.9361,28.96,199800.0
2010-11-10 10:00:00,36.29,36.32,36.13,36.16,324000.0,28.952,28.9759,28.8244,28.8483,324000.0
2010-11-10 10:10:00,36.16,36.28,36.12,36.13,273700.0,28.8483,28.944,28.8164,28.8244,273700.0
2010-11-10 10:20:00,36.13,36.13,36.04,36.05,109600.0,28.8244,28.8244,28.7526,28.7605,109600.0
2010-11-10 10:30:00,36.04,36.09,36.01,36.06,176100.0,28.7526,28.7925,28.7286,28.7685,176100.0
2010-11-10 10:40:00,36.07,36.21,36.05,36.09,216200.0,28.7765,28.8882,28.7605,28.7925,216200.0
2010-11-10 10:50:00,36.08,36.1,35.98,36.04,174700.0,28.7845,28.8004,28.7047,28.7526,174700.0
2010-11-10 11:00:00,36.04,36.11,35.97,36.05,229100.0,28.7526,28.8084,28.6967,28.7605,229100.0
2010-11-10 11:10:00,36.04,36.06,35.97,35.99,116100.0,28.7526,28.7685,28.6967,28.7127,116100.0
2010-11-10 11:20:00,35.99,36.1,35.99,36.1,125900.0,28.7127,28.8004,28.7127,28.8004,125900.0
2010-11-10 11:30:00,36.1,36.26,36.09,36.26,135300.0,28.8004,28.9281,28.7925,28.9281,135300.0
2010-11-10 11:40:00,36.26,36.31,36.24,36.28,293300.0,28.9281,28.968,28.9121,28.944,293300.0
2010-11-10 11:50:00,36.29,36.46,36.29,36.42,76900.0,28.952,29.0876,28.952,29.0557,76900.0
2010-11-10 12:00:00,36.42,36.54,36.38,36.54,178800.0,29.0557,29.1515,29.0238,29.1515,178800.0
2010-11-10 12:10:00,36.54,36.61,36.49,36.6,169800.0,29.1515,29.2073,29.1116,29.1993,169800.0
2010-11-10 12:20:00,36.6,36.67,36.59,36.61,163700.0,29.1993,29.2552,29.1914,29.2073,163700.0
2010-11-10 12:30:00,36.61,36.65,36.59,36.59,98600.0,29.2073,29.2392,29.1914,29.1914,98600.0
2010-11-10 12:40:00,36.59,36.61,36.51,36.6,122400.0,29.1914,29.2073,29.1275,29.1993,122400.0
2010-11-10 12:50:00,36.6,36.63,36.59,36.59,59200.0,29.1993,29.2233,29.1914,29.1914,59200.0
2010-11-10 13:00:00,36.59,36.59,36.47,36.5,183900.0,29.1914,29.1914,29.0956,29.1195,183900.0
2010-11-10 13:10:00,36.49,36.65,36.48,36.64,209200.0,29.1116,29.2392,29.1036,29.2312,209200.0
2010-11-10 13:20:00,36.65,36.87,36.64,36.83,303400.0,29.2392,29.4147,29.2312,29.3828,303400.0
2010-11-10 13:30:00,36.82,36.87,36.72,36.74,157100.0,29.3748,29.4147,29.2951,29.311,157100.0
2010-11-10 13:40:00,36.74,36.81,36.69,36.77,170100.0,29.311,29.3669,29.2711,29.335,170100.0
2010-11-10 13:50:00,36.77,36.77,36.72,36.73,88500.0,29.335,29.335,29.2951,29.303,88500.0
2010-11-10 14:00:00,36.72,36.91,36.72,36.9,199900.0,29.2951,29.4466,29.2951,29.4387,199900.0
2010-11-10 14:10:00,36.89,36.92,36.85,36.9,112100.0,29.4307,29.4546,29.3988,29.4387,112100.0
2010-11-10 14:20:00,36.89,36.95,36.83,36.95,115500.0,29.4307,29.4786,29.3828,29.4786,115500.0
2010-11-10 14:30:00,36.94,36.96,36.88,36.94,126600.0,29.4706,29.4865,29.4227,29.4706,126600.0
2010-11-10 14:40:00,36.93,36.96,36.83,36.86,162400.0,29.4626,29.4865,29.3828,29.4068,162400.0
2010-11-10 14:50:00,36.86,36.99,36.85,36.97,235000.0,29.4068,29.5105,29.3988,29.4945,235000.0
2010-11-10 15:00:00,36.97,36.98,36.92,36.96,131300.0,29.4945,29.5025,29.4546,29.4865,131300.0
2010-11-10 15:10:00,36.95,37.03,36.94,37.0,281400.0,29.4786,29.5424,29.4706,29.5184,281400.0
2010-11-10 15:20:00,37.0,37.11,36.97,37.11,317300.0,29.5184,29.6062,29.4945,29.6062,317300.0
2010-11-10 15:30:00,37.1,37.17,37.08,37.14,258900.0,29.5982,29.6541,29.5823,29.6301,258900.0
2010-11-10 15:40:00,37.13,37.15,37.08,37.12,253400.0,29.6222,29.6381,29.5823,29.6142,253400.0
2010-11-10 15:50:00,37.11,37.17,37.08,37.15,504000.0,29.6062,29.6541,29.5823,29.6381,504000.0
2010-11-11 09:30:00,36.98,36.98,36.79,36.92,199000.0,29.5025,29.5025,29.3509,29.4546,199000.0
2010-11-11 09:40:00,36.91,36.94,36.74,36.9,171100.0,29.4466,29.4706,29.311,29.4387,171100.0
2010-11-11 09:50:00,36.9,37.03,36.81,37.02,143700.0,29.4387,29.5424,29.3669,29.5344,143700.0
2010-11-11 10:00:00,37.02,37.15,36.97,37.14,162100.0,29.5344,29.6381,29.4945,29.6301,162100.0
2010-11-11 10:10:00,37.15,37.15,37.05,37.13,193800.0,29.6381,29.6381,29.5583,29.6222,193800.0
2010-11-11 10:20:00,37.12,37.26,37.12,37.19,209800.0,29.6142,29.7259,29.6142,29.67,209800.0
2010-11-11 10:30:00,37.18,37.21,37.15,37.19,185100.0,29.6621,29.686,29.6381,29.67,185100.0
2010-11-11 10:40:00,37.19,37.24,37.14,37.14,156700.0,29.67,29.7099,29.6301,29.6301,156700.0
2010-11-11 10:50:00,37.15,37.22,37.13,37.17,134400.0,29.6381,29.694,29.6222,29.6541,134400.0
2010-11-11 11:00:00,37.17,37.19,37.06,37.06,122000.0,29.6541,29.67,29.5663,29.5663,122000.0
2010-11-11 11:10:00,37.06,37.1,37.03,37.08,81200.0,29.5663,29.5982,29.5424,29.5823,81200.0
2010-11-11 11:20:00,37.07,37.07,36.94,36.96,105200.0,29.5743,29.5743,29.4706,29.4865,105200.0
2010-11-11 11:30:00,36.97,37.07,36.97,37.02,53700.0,29.4945,29.5743,29.4945,29.5344,53700.0
2010-11-11 11:40:00,37.02,37.05,36.97,37.02,85200.0,29.5344,29.5583,29.4945,29.5344,85200.0
2010-11-11 11:50:00,37.01,37.07,36.97,37.01,67500.0,29.5264,29.5743,29.4945,29.5264,67500.0
2010-11-11 12:00:00,37.01,37.17,37.01,37.13,73700.0,29.5264,29.6541,29.5264,29.6222,73700.0
2010-11-11 12:10:00,37.11,37.13,37.08,37.08,50200.0,29.6062,29.6222,29.5823,29.5823,50200.0
2010-11-11 12:20:00,37.08,37.09,37.01,37.06,58900.0,29.5823,29.5902,29.5264,29.5663,58900.0
2010-11-11 12:30:00,37.06,37.08,36.97,37.05,138700.0,29.5663,29.5823,29.4945,29.5583,138700.0
2010-11-11 12:40:00,37.04,37.06,37.02,37.05,62900.0,29.5504,29.5663,29.5344,29.5583,62900.0
2010-11-11 12:50:00,37.04,37.07,36.99,37.06,74000.0,29.5504,29.5743,29.5105,29.5663,74000.0
2010-11-11 13:00:00,37.06,37.22,37.05,37.19,203800.0,29.5663,29.694,29.5583,29.67,203800.0
2010-11-11 13:10:00,37.19,37.24,37.18,37.19,46200.0,29.67,29.7099,29.6621,29.67,46200.0
2010-11-11 13:20:00,37.19,37.24,37.17,37.18,41600.0,29.67,29.7099,29.6541,29.6621,41600.0
2010-11-11 13:30:00,37.18,37.24,37.17,37.21,72300.0,29.6621,29.7099,29.6541,29.686,72300.0
2010-11-11 13:40:00,37.21,37.28,37.21,37.27,69700.0,29.686,29.7418,29.686,29.7339,69700.0
2010-11-11 13:50:00,37.28,37.3,37.24,37.25,55200.0,29.7418,29.7578,29.7099,29.7179,55200.0
2010-11-11 14:00:00,37.25,37.26,37.14,37.18,90500.0,29.7179,29.7259,29.6301,29.6621,90500.0
2010-11-11 14:10:00,37.18,37.23,37.17,37.23,55500.0,29.6621,29.7019,29.6541,29.7019,55500.0
2010-11-11 14:20:00,37.22,37.25,37.19,37.23,54300.0,29.694,29.7179,29.67,29.7019,54300.0
2010-11-11 14:30:00,37.24,37.3,37.24,37.29,63400.0,29.7099,29.7578,29.7099,29.7498,63400.0
2010-11-11 14:40:00,37.29,37.3,37.24,37.28,77700.0,29.7498,29.7578,29.7099,29.7418,77700.0
2010-11-11 14:50:00,37.28,37.29,37.26,37.28,104100.0,29.7418,29.7498,29.7259,29.7418,104100.0
2010-11-11 15:00:00,37.27,37.35,37.24,37.34,241200.0,29.7339,29.7977,29.7099,29.7897,241200.0
2010-11-11 15:10:00,37.34,37.38,37.32,37.36,113800.0,29.7897,29.8216,29.7737,29.8057,113800.0
2010-11-11 15:20:00,37.37,37.41,37.34,37.41,175300.0,29.8136,29.8455,29.7897,29.8455,175300.0
2010-11-11 15:30:00,37.41,37.43,37.35,37.43,341000.0,29.8455,29.8615,29.7977,29.8615,341000.0
2010-11-11 15:40:00,37.42,37.46,37.38,37.44,364600.0,29.8535,29.8854,29.8216,29.8695,364600.0
2010-11-11 15:50:00,37.45,37.5,37.41,37.5,479100.0,29.8775,29.9173,29.8455,29.9173,479100.0
2010-11-12 09:30:00,37.21,37.33,37.0,37.02,268200.0,29.686,29.7817,29.5184,29.5344,268200.0
2010-11-12 09:40:00,37.0,37.11,36.96,37.01,310300.0,29.5184,29.6062,29.4865,29.5264,310300.0
2010-11-12 09:50:00,37.01,37.08,36.91,36.95,372200.0,29.5264,29.5823,29.4466,29.4786,372200.0
2010-11-12 10:00:00,36.96,37.07,36.85,36.93,211100.0,29.4865,29.5743,29.3988,29.4626,211100.0
2010-11-12 10:10:00,36.93,37.08,36.92,37.03,420800.0,29.4626,29.5823,29.4546,29.5424,420800.0
2010-11-12 10:20:00,37.03,37.07,36.77,36.81,179400.0,29.5424,29.5743,29.335,29.3669,179400.0
2010-11-12 10:30:00,36.8,36.87,36.71,36.85,179200.0,29.3589,29.4147,29.2871,29.3988,179200.0
2010-11-12 10:40:00,36.85,36.85,36.65,36.68,182500.0,29.3988,29.3988,29.2392,29.2632,182500.0
2010-11-12 10:50:00,36.68,36.71,36.54,36.65,139700.0,29.2632,29.2871,29.1515,29.2392,139700.0
2010-11-12 11:00:00,36.65,36.67,36.47,36.53,136400.0,29.2392,29.2552,29.0956,29.1435,136400.0
2010-11-12 11:10:00,36.56,36.65,36.51,36.59,77900.0,29.1674,29.2392,29.1275,29.1914,77900.0
2010-11-12 11:20:00,36.58,36.71,36.55,36.69,105500.0,29.1834,29.2871,29.1594,29.2711,105500.0
2010-11-12 11:30:00,36.69,36.75,36.67,36.73,189400.0,29.2711,29.319,29.2552,29.303,189400.0
2010-11-12 11:40:00,36.74,36.79,36.73,36.73,72900.0,29.311,29.3509,29.303,29.303,72900.0
2010-11-12 11:50:00,36.74,36.74,36.56,36.65,155900.0,29.311,29.311,29.1674,29.2392,155900.0
2010-11-12 12:00:00,36.64,36.65,36.57,36.61,98900.0,29.2312,29.2392,29.1754,29.2073,98900.0
2010-11-12 12:10:00,36.61,36.64,36.53,36.54,107100.0,29.2073,29.2312,29.1435,29.1515,107100.0
2010-11-12 12:20:00,36.53,36.54,36.43,36.47,187000.0,29.1435,29.1515,29.0637,29.0956,187000.0
2010-11-12 12:30:00,36.47,36.52,36.45,36.5,237300.0,29.0956,29.1355,29.0797,29.1195,237300.0
2010-11-12 12:40:00,36.5,36.51,36.4,36.42,110500.0,29.1195,29.1275,29.0398,29.0557,110500.0
2010-11-12 12:50:00,36.41,36.42,36.35,36.37,86300.0,29.0477,29.0557,28.9999,29.0158,86300.0
2010-11-12 13:00:00,36.37,36.37,36.25,36.25,112100.0,29.0158,29.0158,28.9201,28.9201,112100.0
2010-11-12 13:10:00,36.25,36.28,36.23,36.27,318800.0,28.9201,28.944,28.9041,28.9361,318800.0
2010-11-12 13:20:00,36.26,36.41,36.25,36.38,85700.0,28.9281,29.0477,28.9201,29.0238,85700.0
2010-11-12 13:30:00,36.38,36.46,36.35,36.45,68500.0,29.0238,29.0876,28.9999,29.0797,68500.0
2010-11-12 13:40:00,36.44,36.53,36.44,36.49,102700.0,29.0717,29.1435,29.0717,29.1116,102700.0
2010-11-12 13:50:00,36.49,36.51,36.48,36.49,112400.0,29.1116,29.1275,29.1036,29.1116,112400.0
2010-11-12 14:00:00,36.5,36.52,36.47,36.51,129300.0,29.1195,29.1355,29.0956,29.1275,129300.0
2010-11-12 14:10:00,36.51,36.57,36.47,36.55,65500.0,29.1275,29.1754,29.0956,29.1594,65500.0
2010-11-12 14:20:00,36.55,36.58,36.48,36.5,52200.0,29.1594,29.1834,29.1036,29.1195,52200.0
2010-11-12 14:30:00,36.5,36.56,36.48,36.56,85400.0,29.1195,29.1674,29.1036,29.1674,85400.0
2010-11-12 14:40:00,36.55,36.58,36.49,36.58,84600.0,29.1594,29.1834,29.1116,29.1834,84600.0
2010-11-12 14:50:00,36.59,36.65,36.58,36.59,105600.0,29.1914,29.2392,29.1834,29.1914,105600.0
2010-11-12 15:00:00,36.6,36.73,36.57,36.66,147000.0,29.1993,29.303,29.1754,29.2472,147000.0
2010-11-12 15:10:00,36.67,36.73,36.62,36.73,103600.0,29.2552,29.303,29.2153,29.303,103600.0
2010-11-12 15:20:00,36.72,36.77,36.66,36.74,201900.0,29.2951,29.335,29.2472,29.311,201900.0
2010-11-12 15:30:00,36.74,36.78,36.69,36.71,233000.0,29.311,29.3429,29.2711,29.2871,233000.0
2010-11-12 15:40:00,36.71,36.75,36.62,36.74,374800.0,29.2871,29.319,29.2153,29.311,374800.0
2010-11-12 15:50:00,36.73,36.74,36.64,36.68,507200.0,29.303,29.311,29.2312,29.2632,507200.0
2010-11-15 09:30:00,36.32,36.38,35.71,35.96,647500.0,28.9759,29.0238,28.4893,28.6887,647500.0
2010-11-15 09:40:00,35.98,36.31,35.96,36.13,476000.0,28.7047,28.968,28.6887,28.8244,476000.0
2010-11-15 09:50:00,36.14,36.16,35.97,36.05,183700.0,28.8323,28.8483,28.6967,28.7605,183700.0
2010-11-15 10:00:00,36.05,36.09,35.97,35.98,182400.0,28.7605,28.7925,28.6967,28.7047,182400.0
2010-11-15 10:10:00,35.99,36.03,35.94,35.94,206800.0,28.7127,28.7446,28.6728,28.6728,206800.0
2010-11-15 10:20:00,35.95,35.95,35.79,35.8,221500.0,28.6808,28.6808,28.5531,28.5611,221500.0
2010-11-15 10:30:00,35.79,35.85,35.73,35.79,258400.0,28.5531,28.601,28.5052,28.5531,258400.0
2010-11-15 10:40:00,35.79,35.86,35.59,35.61,337100.0,28.5531,28.609,28.3936,28.4095,337100.0
2010-11-15 10:50:00,35.62,35.93,35.61,35.89,332400.0,28.4175,28.6648,28.4095,28.6329,332400.0
2010-11-15 11:00:00,35.88,35.91,35.81,35.89,166300.0,28.6249,28.6488,28.5691,28.6329,166300.0
2010-11-15 11:10:00,35.9,35.94,35.85,35.85,179600.0,28.6409,28.6728,28.601,28.601,179600.0
2010-11-15 11:20:00,35.85,35.86,35.74,35.75,121700.0,28.601,28.609,28.5132,28.5212,121700.0
2010-11-15 11:30:00,35.76,35.83,35.73,35.81,174100.0,28.5292,28.585,28.5052,28.5691,174100.0
2010-11-15 11:40:00,35.8,36.0,35.8,36.0,158900.0,28.5611,28.7207,28.5611,28.7207,158900.0
2010-11-15 11:50:00,35.99,35.99,35.92,35.92,145800.0,28.7127,28.7127,28.6568,28.6568,145800.0
2010-11-15 12:00:00,35.92,35.96,35.87,35.88,120000.0,28.6568,28.6887,28.6169,28.6249,120000.0
2010-11-15 12:10:00,35.88,35.9,35.83,35.86,79600.0,28.6249,28.6409,28.585,28.609,79600.0
2010-11-15 12:20:00,35.86,35.87,35.78,35.78,90200.0,28.609,28.6169,28.5451,28.5451,90200.0
2010-11-15 12:30:00,35.78,35.81,35.74,35.8,149500.0,28.5451,28.5691,28.5132,28.5611,149500.0
2010-11-15 12:40:00,35.81,35.82,35.68,35.71,131100.0,28.5691,28.577,28.4654,28.4893,131100.0
2010-11-15 12:50:00,35.71,35.74,35.68,35.71,106200.0,28.4893,28.5132,28.4654,28.4893,106200.0
2010-11-15 13:00:00,35.72,35.72,35.55,35.62,186200.0,28.4973,28.4973,28.3616,28.4175,186200.0
2010-11-15 13:10:00,35.62,35.7,35.62,35.67,83200.0,28.4175,28.4813,28.4175,28.4574,83200.0
2010-11-15 13:20:00,35.68,35.75,35.65,35.71,119200.0,28.4654,28.5212,28.4414,28.4893,119200.0
2010-11-15 13:30:00,35.7,35.75,35.68,35.69,103500.0,28.4813,28.5212,28.4654,28.4733,103500.0
2010-11-15 13:40:00,35.71,35.81,35.69,35.79,82700.0,28.4893,28.5691,28.4733,28.5531,82700.0
2010-11-15 13:50:00,35.8,35.89,35.79,35.8,201700.0,28.5611,28.6329,28.5531,28.5611,201700.0
2010-11-15 14:00:00,35.81,35.85,35.76,35.79,120300.0,28.5691,28.601,28.5292,28.5531,120300.0
2010-11-15 14:10:00,35.79,35.79,35.65,35.65,143500.0,28.5531,28.5531,28.4414,28.4414,143500.0
2010-11-15 14:20:00,35.65,35.68,35.63,35.67,181100.0,28.4414,28.4654,28.4255,28.4574,181100.0
2010-11-15 14:30:00,35.68,35.71,35.61,35.65,130100.0,28.4654,28.4893,28.4095,28.4414,130100.0
2010-11-15 14:40:00,35.66,35.76,35.65,35.73,114600.0,28.4494,28.5292,28.4414,28.5052,114600.0
2010-11-15 14:50:00,35.73,35.75,35.69,35.7,94600.0,28.5052,28.5212,28.4733,28.4813,94600.0
2010-11-15 15:00:00,35.71,35.76,35.67,35.72,168800.0,28.4893,28.5292,28.4574,28.4973,168800.0
2010-11-15 15:10:00,35.72,35.74,35.58,35.62,212400.0,28.4973,28.5132,28.3856,28.4175,212400.0
2010-11-15 15:20:00,35.61,35.63,35.55,35.63,177800.0,28.4095,28.4255,28.3616,28.4255,177800.0
2010-11-15 15:30:00,35.63,35.63,35.58,35.63,247200.0,28.4255,28.4255,28.3856,28.4255,247200.0
2010-11-15 15:40:00,35.63,35.65,35.59,35.61,510100.0,28.4255,28.4414,28.3936,28.4095,510100.0
2010-11-15 15:50:00,35.61,35.62,35.44,35.44,1025700.0,28.4095,28.4175,28.2739,28.2739,1025700.0
2010-11-16 09:30:00,35.28,35.31,34.86,35.02,471500.0,28.1462,28.1702,27.8112,27.9388,471500.0
2010-11-16 09:40:00,35.01,35.12,34.89,34.98,901200.0,27.9308,28.0186,27.8351,27.9069,901200.0
2010-11-16 09:50:00,34.99,35.18,34.97,35.05,622600.0,27.9149,28.0665,27.8989,27.9627,622600.0
2010-11-16 10:00:00,35.06,35.34,35.06,35.33,407300.0,27.9707,28.1941,27.9707,28.1861,407300.0
2010-11-16 10:10:00,35.34,35.38,35.28,35.37,272100.0,28.1941,28.226,28.1462,28.218,272100.0
2010-11-16 10:20:00,35.37,35.37,35.22,35.36,159600.0,28.218,28.218,28.0984,28.2101,159600.0
2010-11-16 10:30:00,35.37,35.38,35.21,35.26,244400.0,28.218,28.226,28.0904,28.1303,244400.0
2010-11-16 10:40:00,35.25,35.27,35.2,35.22,305200.0,28.1223,28.1383,28.0824,28.0984,305200.0
2010-11-16 10:50:00,35.22,35.23,35.13,35.21,212900.0,28.0984,28.1063,28.0266,28.0904,212900.0
2010-11-16 11:00:00,35.22,35.22,35.02,35.06,220900.0,28.0984,28.0984,27.9388,27.9707,220900.0
2010-11-16 11:10:00,35.05,35.14,34.95,34.98,246200.0,27.9627,28.0345,27.883,27.9069,246200.0
2010-11-16 11:20:00,34.97,35.12,34.95,35.11,115200.0,27.8989,28.0186,27.883,28.0106,115200.0
2010-11-16 11:30:00,35.11,35.17,35.09,35.11,185200.0,28.0106,28.0585,27.9947,28.0106,185200.0
2010-11-16 11:40:00,35.11,35.16,34.97,35.09,175100.0,28.0106,28.0505,27.8989,27.9947,175100.0
2010-11-16 11:50:00,35.09,35.09,34.97,34.98,241900.0,27.9947,27.9947,27.8989,27.9069,241900.0
2010-11-16 12:00:00,34.98,35.15,34.98,35.14,146700.0,27.9069,28.0425,27.9069,28.0345,146700.0
2010-11-16 12:10:00,35.14,35.16,35.03,35.08,188300.0,28.0345,28.0505,27.9468,27.9867,188300.0
2010-11-16 12:20:00,35.08,35.12,35.01,35.06,94800.0,27.9867,28.0186,27.9308,27.9707,94800.0
2010-11-16 12:30:00,35.06,35.06,34.92,34.92,136600.0,27.9707,27.9707,27.859,27.859,136600.0
2010-11-16 12:40:00,34.93,35.0,34.9,34.99,164500.0,27.867,27.9229,27.8431,27.9149,164500.0
2010-11-16 12:50:00,35.0,35.06,34.92,35.01,138300.0,27.9229,27.9707,27.859,27.9308,138300.0
2010-11-16 13:00:00,35.01,35.02,34.97,34.98,92400.0,27.9308,27.9388,27.8989,27.9069,92400.0
2010-11-16 13:10:00,34.99,35.01,34.95,34.99,97000.0,27.9149,27.9308,27.883,27.9149,97000.0
2010-11-16 13:20:00,34.98,35.01,34.97,34.99,102500.0,27.9069,27.9308,27.8989,27.9149,102500.0
2010-11-16 13:30:00,34.99,35.02,34.97,35.02,78100.0,27.9149,27.9388,27.8989,27.9388,78100.0
2010-11-16 13:40:00,35.02,35.04,34.94,34.96,116600.0,27.9388,27.9548,27.875,27.8909,116600.0
2010-11-16 13:50:00,34.97,35.06,34.97,35.02,77800.0,27.8989,27.9707,27.8989,27.9388,77800.0
2010-11-16 14:00:00,35.03,35.07,34.98,35.01,126300.0,27.9468,27.9787,27.9069,27.9308,126300.0
2010-11-16 14:10:00,35.02,35.06,34.96,34.98,100500.0,27.9388,27.9707,27.8909,27.9069,100500.0
2010-11-16 14:20:00,34.97,35.02,34.92,34.95,136200.0,27.8989,27.9388,27.859,27.883,136200.0
2010-11-16 14:30:00,34.96,34.98,34.89,34.91,141100.0,27.8909,27.9069,27.8351,27.8511,141100.0
2010-11-16 14:40:00,34.92,34.98,34.86,34.98,157700.0,27.859,27.9069,27.8112,27.9069,157700.0
2010-11-16 14:50:00,34.98,35.02,34.94,34.98,144600.0,27.9069,27.9388,27.875,27.9069,144600.0
2010-11-16 15:00:00,34.98,35.06,34.95,34.99,210000.0,27.9069,27.9707,27.883,27.9149,210000.0
2010-11-16 15:10:00,34.98,34.99,34.84,34.91,226800.0,27.9069,27.9149,27.7952,27.8511,226800.0
2010-11-16 15:20:00,34.91,34.95,34.87,34.9,234000.0,27.8511,27.883,27.8191,27.8431,234000.0
2010-11-16 15:30:00,34.9,34.95,34.81,34.89,440900.0,27.8431,27.883,27.7713,27.8351,440900.0
2010-11-16 15:40:00,34.9,34.92,34.84,34.91,368100.0,27.8431,27.859,27.7952,27.8511,368100.0
2010-11-16 15:50:00,34.91,35.0,34.89,34.99,805200.0,27.8511,27.9229,27.8351,27.9149,805200.0
2010-11-17 09:30:00,35.09,35.15,34.64,34.67,333100.0,27.9947,28.0425,27.6356,27.6596,333100.0
2010-11-17 09:40:00,34.67,34.75,34.58,34.67,409900.0,27.6596,27.7234,27.5878,27.6596,409900.0
2010-11-17 09:50:00,34.67,34.77,34.66,34.73,257700.0,27.6596,27.7394,27.6516,27.7075,257700.0
2010-11-17 10:00:00,34.74,34.84,34.73,34.77,220300.0,27.7154,27.7952,27.7075,27.7394,220300.0
2010-11-17 10:10:00,34.78,35.01,34.74,35.01,327700.0,27.7473,27.9308,27.7154,27.9308,327700.0
2010-11-17 10:20:00,35.01,35.07,34.9,34.95,176200.0,27.9308,27.9787,27.8431,27.883,176200.0
2010-11-17 10:30:00,34.95,34.99,34.84,34.94,177000.0,27.883,27.9149,27.7952,27.875,177000.0
2010-11-17 10:40:00,34.94,34.95,34.88,34.91,283100.0,27.875,27.883,27.8271,27.8511,283100.0
2010-11-17 10:50:00,34.92,34.97,34.87,34.93,226200.0,27.859,27.8989,27.8191,27.867,226200.0
2010-11-17 11:00:00,34.93,34.96,34.92,34.95,225800.0,27.867,27.8909,27.859,27.883,225800.0
2010-11-17 11:10:00,34.95,35.04,34.94,35.03,194000.0,27.883,27.9548,27.875,27.9468,194000.0
2010-11-17 11:20:00,35.03,35.06,35.02,35.06,103900.0,27.9468,27.9707,27.9388,27.9707,103900.0
2010-11-17 11:30:00,35.05,35.06,35.01,35.04,79500.0,27.9627,27.9707,27.9308,27.9548,79500.0
2010-11-17 11:40:00,35.04,35.06,34.97,34.97,137600.0,27.9548,27.9707,27.8989,27.8989,137600.0
2010-11-17 11:50:00,34.97,35.06,34.96,35.05,157000.0,27.8989,27.9707,27.8909,27.9627,157000.0
2010-11-17 12:00:00,35.05,35.1,35.03,35.04,121500.0,27.9627,28.0026,27.9468,27.9548,121500.0
2010-11-17 12:10:00,35.04,35.12,35.04,35.11,105400.0,27.9548,28.0186,27.9548,28.0106,105400.0
2010-11-17 12:20:00,35.12,35.16,35.11,35.15,240500.0,28.0186,28.0505,28.0106,28.0425,240500.0
2010-11-17 12:30:00,35.15,35.25,35.13,35.19,174800.0,28.0425,28.1223,28.0266,28.0744,174800.0
2010-11-17 12:40:00,35.2,35.21,35.15,35.18,90100.0,28.0824,28.0904,28.0425,28.0665,90100.0
2010-11-17 12:50:00,35.19,35.25,35.14,35.14,52600.0,28.0744,28.1223,28.0345,28.0345,52600.0
2010-11-17 13:00:00,35.15,35.18,35.11,35.12,107800.0,28.0425,28.0665,28.0106,28.0186,107800.0
2010-11-17 13:10:00,35.12,35.19,35.11,35.16,78500.0,28.0186,28.0744,28.0106,28.0505,78500.0
2010-11-17 13:20:00,35.16,35.2,35.14,35.15,72000.0,28.0505,28.0824,28.0345,28.0425,72000.0
2010-11-17 13:30:00,35.16,35.2,35.15,35.16,99900.0,28.0505,28.0824,28.0425,28.0505,99900.0
2010-11-17 13:40:00,35.16,35.18,35.12,35.15,122800.0,28.0505,28.0665,28.0186,28.0425,122800.0
2010-11-17 13:50:00,35.16,35.2,35.12,35.14,105300.0,28.0505,28.0824,28.0186,28.0345,105300.0
2010-11-17 14:00:00,35.14,35.16,35.12,35.13,114300.0,28.0345,28.0505,28.0186,28.0266,114300.0
2010-11-17 14:10:00,35.13,35.16,35.12,35.13,138900.0,28.0266,28.0505,28.0186,28.0266,138900.0
2010-11-17 14:20:00,35.13,35.14,35.08,35.09,130400.0,28.0266,28.0345,27.9867,27.9947,130400.0
2010-11-17 14:30:00,35.09,35.12,35.08,35.11,207500.0,27.9947,28.0186,27.9867,28.0106,207500.0
2010-11-17 14:40:00,35.11,35.12,35.08,35.09,226600.0,28.0106,28.0186,27.9867,27.9947,226600.0
2010-11-17 14:50:00,35.1,35.12,35.07,35.1,188000.0,28.0026,28.0186,27.9787,28.0026,188000.0
2010-11-17 15:00:00,35.1,35.18,35.09,35.14,273100.0,28.0026,28.0665,27.9947,28.0345,273100.0
2010-11-17 15:10:00,35.14,35.16,35.12,35.13,192400.0,28.0345,28.0505,28.0186,28.0266,192400.0
2010-11-17 15:20:00,35.13,35.16,35.07,35.08,279800.0,28.0266,28.0505,27.9787,27.9867,279800.0
2010-11-17 15:30:00,35.08,35.13,35.07,35.1,443500.0,27.9867,28.0266,27.9787,28.0026,443500.0
2010-11-17 15:40:00,35.1,35.33,35.1,35.31,561400.0,28.0026,28.1861,28.0026,28.1702,561400.0
2010-11-17 15:50:00,35.31,35.33,35.23,35.32,844900.0,28.1702,28.1861,28.1063,28.1782,844900.0
2010-11-18 09:30:00,34.7,34.99,34.5,34.79,769200.0,27.6835,27.9149,27.524,27.7553,769200.0
2010-11-18 09:40:00,34.79,35.12,34.78,35.11,565000.0,27.7553,28.0186,27.7473,28.0106,565000.0
2010-11-18 09:50:00,35.11,35.22,35.09,35.14,425500.0,28.0106,28.0984,27.9947,28.0345,425500.0
2010-11-18 10:00:00,35.15,35.43,35.1,35.43,393800.0,28.0425,28.2659,28.0026,28.2659,393800.0
2010-11-18 10:10:00,35.43,35.51,35.37,35.5,276400.0,28.2659,28.3297,28.218,28.3218,276400.0
2010-11-18 10:20:00,35.5,35.75,35.49,35.72,287800.0,28.3218,28.5212,28.3138,28.4973,287800.0
2010-11-18 10:30:00,35.71,35.78,35.71,35.78,303200.0,28.4893,28.5451,28.4893,28.5451,303200.0
2010-11-18 10:40:00,35.78,35.91,35.76,35.9,305200.0,28.5451,28.6488,28.5292,28.6409,305200.0
2010-11-18 10:50:00,35.9,35.95,35.82,35.84,384900.0,28.6409,28.6808,28.577,28.593,384900.0
2010-11-18 11:00:00,35.83,35.88,35.77,35.84,160400.0,28.585,28.6249,28.5372,28.593,160400.0
2010-11-18 11:10:00,35.83,35.84,35.71,35.77,188300.0,28.585,28.593,28.4893,28.5372,188300.0
2010-11-18 11:20:00,35.77,35.78,35.64,35.67,129900.0,28.5372,28.5451,28.4334,28.4574,129900.0
2010-11-18 11:30:00,35.67,35.74,35.64,35.68,193200.0,28.4574,28.5132,28.4334,28.4654,193200.0
2010-11-18 11:40:00,35.68,35.69,35.54,35.55,130500.0,28.4654,28.4733,28.3537,28.3616,130500.0
2010-11-18 11:50:00,35.54,35.62,35.5,35.62,142000.0,28.3537,28.4175,28.3218,28.4175,142000.0
2010-11-18 12:00:00,35.6,35.66,35.6,35.63,90600.0,28.4015,28.4494,28.4015,28.4255,90600.0
2010-11-18 12:10:00,35.62,35.65,35.59,35.61,79400.0,28.4175,28.4414,28.3936,28.4095,79400.0
2010-11-18 12:20:00,35.61,35.66,35.61,35.64,62800.0,28.4095,28.4494,28.4095,28.4334,62800.0
2010-11-18 12:30:00,35.64,35.66,35.63,35.65,98400.0,28.4334,28.4494,28.4255,28.4414,98400.0
2010-11-18 12:40:00,35.66,35.66,35.55,35.56,178700.0,28.4494,28.4494,28.3616,28.3696,178700.0
2010-11-18 12:50:00,35.56,35.64,35.52,35.53,191400.0,28.3696,28.4334,28.3377,28.3457,191400.0
2010-11-18 13:00:00,35.54,35.57,35.49,35.54,110700.0,28.3537,28.3776,28.3138,28.3537,110700.0
2010-11-18 13:10:00,35.55,35.59,35.54,35.59,57700.0,28.3616,28.3936,28.3537,28.3936,57700.0
2010-11-18 13:20:00,35.59,35.64,35.56,35.64,154700.0,28.3936,28.4334,28.3696,28.4334,154700.0
2010-11-18 13:30:00,35.64,35.64,35.59,35.62,73300.0,28.4334,28.4334,28.3936,28.4175,73300.0
2010-11-18 13:40:00,35.62,35.64,35.61,35.64,51800.0,28.4175,28.4334,28.4095,28.4334,51800.0
2010-11-18 13:50:00,35.63,35.65,35.6,35.65,79400.0,28.4255,28.4414,28.4015,28.4414,79400.0
2010-11-18 14:00:00,35.64,35.65,35.56,35.58,222100.0,28.4334,28.4414,28.3696,28.3856,222100.0
2010-11-18 14:10:00,35.57,35.58,35.51,35.52,96000.0,28.3776,28.3856,28.3297,28.3377,96000.0
2010-11-18 14:20:00,35.52,35.55,35.48,35.54,80300.0,28.3377,28.3616,28.3058,28.3537,80300.0
2010-11-18 14:30:00,35.55,35.61,35.52,35.58,162100.0,28.3616,28.4095,28.3377,28.3856,162100.0
2010-11-18 14:40:00,35.58,35.65,35.58,35.63,82100.0,28.3856,28.4414,28.3856,28.4255,82100.0
2010-11-18 14:50:00,35.62,35.67,35.62,35.67,183600.0,28.4175,28.4574,28.4175,28.4574,183600.0
2010-11-18 15:00:00,35.67,35.7,35.65,35.7,130100.0,28.4574,28.4813,28.4414,28.4813,130100.0
2010-11-18 15:10:00,35.7,35.7,35.66,35.7,135600.0,28.4813,28.4813,28.4494,28.4813,135600.0
2010-11-18 15:20:00,35.7,35.7,35.6,35.64,199600.0,28.4813,28.4813,28.4015,28.4334,199600.0
2010-11-18 15:30:00,35.64,35.66,35.59,35.62,255500.0,28.4334,28.4494,28.3936,28.4175,255500.0
2010-11-18 15:40:00,35.61,35.68,35.57,35.61,461900.0,28.4095,28.4654,28.3776,28.4095,461900.0
2010-11-18 15:50:00,35.61,35.64,35.57,35.62,732100.0,28.4095,28.4334,28.3776,28.4175,732100.0
2010-11-19 09:30:00,35.54,35.73,35.34,35.63,949800.0,28.3537,28.5052,28.1941,28.4255,949800.0
2010-11-19 09:40:00,35.62,35.77,35.53,35.68,124400.0,28.4175,28.5372,28.3457,28.4654,124400.0
2010-11-19 09:50:00,35.67,35.67,35.55,35.62,105300.0,28.4574,28.4574,28.3616,28.4175,105300.0
2010-11-19 10:00:00,35.63,35.63,35.5,35.53,129600.0,28.4255,28.4255,28.3218,28.3457,129600.0
2010-11-19 10:10:00,35.54,35.65,35.52,35.55,153600.0,28.3537,28.4414,28.3377,28.3616,153600.0
2010-11-19 10:20:00,35.55,35.6,35.5,35.59,168200.0,28.3616,28.4015,28.3218,28.3936,168200.0
2010-11-19 10:30:00,35.59,35.62,35.51,35.61,209500.0,28.3936,28.4175,28.3297,28.4095,209500.0
2010-11-19 10:40:00,35.62,35.65,35.58,35.61,218600.0,28.4175,28.4414,28.3856,28.4095,218600.0
2010-11-19 10:50:00,35.61,35.62,35.5,35.5,195600.0,28.4095,28.4175,28.3218,28.3218,195600.0
2010-11-19 11:00:00,35.5,35.61,35.48,35.56,125200.0,28.3218,28.4095,28.3058,28.3696,125200.0
2010-11-19 11:10:00,35.56,35.56,35.45,35.49,90300.0,28.3696,28.3696,28.2819,28.3138,90300.0
2010-11-19 11:20:00,35.49,35.51,35.41,35.48,112000.0,28.3138,28.3297,28.25,28.3058,112000.0
2010-11-19 11:30:00,35.49,35.58,35.47,35.58,117800.0,28.3138,28.3856,28.2978,28.3856,117800.0
2010-11-19 11:40:00,35.58,35.68,35.58,35.59,163200.0,28.3856,28.4654,28.3856,28.3936,163200.0
2010-11-19 11:50:00,35.6,35.64,35.59,35.64,125100.0,28.4015,28.4334,28.3936,28.4334,125100.0
2010-11-19 12:00:00,35.63,35.64,35.63,35.64,115200.0,28.4255,28.4334,28.4255,28.4334,115200.0
2010-11-19 12:10:00,35.64,35.64,35.57,35.63,182600.0,28.4334,28.4334,28.3776,28.4255,182600.0
2010-11-19 12:20:00,35.64,35.75,35.64,35.75,248900.0,28.4334,28.5212,28.4334,28.5212,248900.0
2010-11-19 12:30:00,35.74,35.95,35.74,35.85,283000.0,28.5132,28.6808,28.5132,28.601,283000.0
2010-11-19 12:40:00,35.85,36.05,35.85,35.9,460200.0,28.601,28.7605,28.601,28.6409,460200.0
2010-11-19 12:50:00,35.9,35.97,35.79,35.9,294500.0,28.6409,28.6967,28.5531,28.6409,294500.0
2010-11-19 13:00:00,35.89,36.15,35.89,36.14,314800.0,28.6329,28.8403,28.6329,28.8323,314800.0
2010-11-19 13:10:00,36.13,36.13,35.94,35.94,162100.0,28.8244,28.8244,28.6728,28.6728,162100.0
2010-11-19 13:20:00,35.94,35.95,35.87,35.87,136400.0,28.6728,28.6808,28.6169,28.6169,136400.0
2010-11-19 13:30:00,35.87,36.01,35.85,35.95,158400.0,28.6169,28.7286,28.601,28.6808,158400.0
2010-11-19 13:40:00,35.94,35.97,35.9,35.96,73400.0,28.6728,28.6967,28.6409,28.6887,73400.0
2010-11-19 13:50:00,35.96,36.06,35.92,36.03,178100.0,28.6887,28.7685,28.6568,28.7446,178100.0
2010-11-19 14:00:00,36.03,36.28,36.01,36.28,280200.0,28.7446,28.944,28.7286,28.944,280200.0
2010-11-19 14:10:00,36.28,36.32,36.19,36.3,252100.0,28.944,28.9759,28.8722,28.96,252100.0
2010-11-19 14:20:00,36.3,36.32,36.25,36.31,319400.0,28.96,28.9759,28.9201,28.968,319400.0
2010-11-19 14:30:00,36.32,36.37,36.25,36.37,401200.0,28.9759,29.0158,28.9201,29.0158,401200.0
2010-11-19 14:40:00,36.37,36.49,36.37,36.44,442200.0,29.0158,29.1116,29.0158,29.0717,442200.0
2010-11-19 14:50:00,36.45,36.45,36.31,36.31,431200.0,29.0797,29.0797,28.968,28.968,431200.0
2010-11-19 15:00:00,36.31,36.35,36.24,36.35,343100.0,28.968,28.9999,28.9121,28.9999,343100.0
2010-11-19 15:10:00,36.35,36.41,36.3,36.31,438500.0,28.9999,29.0477,28.96,28.968,438500.0
2010-11-19 15:20:00,36.3,36.31,36.23,36.24,648600.0,28.96,28.968,28.9041,28.9121,648600.0
2010-11-19 15:30:00,36.24,36.26,36.09,36.12,948300.0,28.9121,28.9281,28.7925,28.8164,948300.0
2010-11-19 15:40:00,36.12,36.12,35.94,36.0,1152800.0,28.8164,28.8164,28.6728,28.7207,1152800.0
2010-11-19 15:50:00,36.0,36.03,35.97,35.99,2249100.0,28.7207,28.7446,28.6967,28.7127,2249100.0
2010-11-22 09:30:00,37.31,37.42,36.33,36.35,1072000.0,29.7658,29.8535,28.9839,28.9999,1072000.0
2010-11-22 09:40:00,36.35,36.35,35.74,35.82,1072200.0,28.9999,28.9999,28.5132,28.577,1072200.0
2010-11-22 09:50:00,35.84,36.7,35.57,36.52,1211800.0,28.593,29.2791,28.3776,29.1355,1211800.0
2010-11-22 10:00:00,36.51,36.6,36.38,36.44,516800.0,29.1275,29.1993,29.0238,29.0717,516800.0
2010-11-22 10:10:00,36.44,36.5,36.15,36.24,424400.0,29.0717,29.1195,28.8403,28.9121,424400.0
2010-11-22 10:20:00,36.24,36.53,36.22,36.49,558700.0,28.9121,29.1435,28.8962,29.1116,558700.0
2010-11-22 10:30:00,36.49,36.53,36.37,36.48,453300.0,29.1116,29.1435,29.0158,29.1036,453300.0
2010-11-22 10:40:00,36.47,36.51,36.33,36.36,394200.0,29.0956,29.1275,28.9839,29.0079,394200.0
2010-11-22 10:50:00,36.36,36.45,36.32,36.45,387100.0,29.0079,29.0797,28.9759,29.0797,387100.0
2010-11-22 11:00:00,36.45,36.45,36.29,36.3,341800.0,29.0797,29.0797,28.952,28.96,341800.0
2010-11-22 11:10:00,36.31,36.38,36.28,36.33,268900.0,28.968,29.0238,28.944,28.9839,268900.0
2010-11-22 11:20:00,36.34,36.36,36.29,36.35,160100.0,28.9919,29.0079,28.952,28.9999,160100.0
2010-11-22 11:30:00,36.34,36.41,36.32,36.39,247500.0,28.9919,29.0477,28.9759,29.0318,247500.0
2010-11-22 11:40:00,36.38,36.44,36.36,36.36,275700.0,29.0238,29.0717,29.0079,29.0079,275700.0
2010-11-22 11:50:00,36.36,36.4,36.32,36.37,348800.0,29.0079,29.0398,28.9759,29.0158,348800.0
2010-11-22 12:00:00,36.38,36.45,36.31,36.45,427800.0,29.0238,29.0797,28.968,29.0797,427800.0
2010-11-22 12:10:00,36.45,36.47,36.39,36.4,119200.0,29.0797,29.0956,29.0318,29.0398,119200.0
2010-11-22 12:20:00,36.41,36.43,36.2,36.24,315700.0,29.0477,29.0637,28.8802,28.9121,315700.0
2010-11-22 12:30:00,36.24,36.31,36.18,36.31,221700.0,28.9121,28.968,28.8643,28.968,221700.0
2010-11-22 12:40:00,36.31,36.32,36.13,36.18,218000.0,28.968,28.9759,28.8244,28.8643,218000.0
2010-11-22 12:50:00,36.18,36.32,36.17,36.3,181100.0,28.8643,28.9759,28.8563,28.96,181100.0
2010-11-22 13:00:00,36.29,36.29,36.2,36.23,250000.0,28.952,28.952,28.8802,28.9041,250000.0
2010-11-22 13:10:00,36.22,36.27,36.18,36.2,268200.0,28.8962,28.9361,28.8643,28.8802,268200.0
2010-11-22 13:20:00,36.21,36.24,36.17,36.17,205600.0,28.8882,28.9121,28.8563,28.8563,205600.0
2010-11-22 13:30:00,36.17,36.22,36.13,36.15,230000.0,28.8563,28.8962,28.8244,28.8403,230000.0
2010-11-22 13:40:00,36.15,36.19,36.13,36.17,154100.0,28.8403,28.8722,28.8244,28.8563,154100.0
2010-11-22 13:50:00,36.17,36.23,36.13,36.2,286100.0,28.8563,28.9041,28.8244,28.8802,286100.0
2010-11-22 14:00:00,36.19,36.22,36.15,36.19,147300.0,28.8722,28.8962,28.8403,28.8722,147300.0
2010-11-22 14:10:00,36.19,36.24,36.16,36.19,253400.0,28.8722,28.9121,28.8483,28.8722,253400.0
2010-11-22 14:20:00,36.2,36.26,36.19,36.24,158900.0,28.8802,28.9281,28.8722,28.9121,158900.0
2010-11-22 14:30:00,36.24,36.38,36.24,36.35,147700.0,28.9121,29.0238,28.9121,28.9999,147700.0
2010-11-22 14:40:00,36.35,36.51,36.35,36.49,303100.0,28.9999,29.1275,28.9999,29.1116,303100.0
2010-11-22 14:50:00,36.48,36.51,36.39,36.41,199000.0,29.1036,29.1275,29.0318,29.0477,199000.0
2010-11-22 15:00:00,36.41,36.47,36.34,36.37,225600.0,29.0477,29.0956,28.9919,29.0158,225600.0
2010-11-22 15:10:00,36.36,36.45,36.34,36.43,253700.0,29.0079,29.0797,28.9919,29.0637,253700.0
2010-11-22 15:20:00,36.43,36.48,36.39,36.4,349200.0,29.0637,29.1036,29.0318,29.0398,349200.0
2010-11-22 15:30:00,36.4,36.54,36.38,36.53,471200.0,29.0398,29.1515,29.0238,29.1435,471200.0
2010-11-22 15:40:00,36.52,36.58,36.5,36.54,478500.0,29.1355,29.1834,29.1195,29.1515,478500.0
2010-11-22 15:50:00,36.55,36.57,36.44,36.45,770800.0,29.1594,29.1754,29.0717,29.0797,770800.0
2010-11-23 09:30:00,36.15,36.15,35.88,36.09,260600.0,28.8403,28.8403,28.6249,28.7925,260600.0
2010-11-23 09:40:00,36.08,36.25,36.06,36.1,257000.0,28.7845,28.9201,28.7685,28.8004,257000.0
2010-11-23 09:50:00,36.09,36.15,35.84,35.87,306600.0,28.7925,28.8403,28.593,28.6169,306600.0
2010-11-23 10:00:00,35.86,36.01,35.78,36.0,223300.0,28.609,28.7286,28.5451,28.7207,223300.0
2010-11-23 10:10:00,36.01,36.1,35.92,36.06,231100.0,28.7286,28.8004,28.6568,28.7685,231100.0
2010-11-23 10:20:00,36.06,36.12,35.95,36.11,229600.0,28.7685,28.8164,28.6808,28.8084,229600.0
2010-11-23 10:30:00,36.1,36.18,36.05,36.15,218500.0,28.8004,28.8643,28.7605,28.8403,218500.0
2010-11-23 10:40:00,36.15,36.25,36.08,36.09,126200.0,28.8403,28.9201,28.7845,28.7925,126200.0
2010-11-23 10:50:00,36.09,36.2,36.06,36.2,101000.0,28.7925,28.8802,28.7685,28.8802,101000.0
2010-11-23 11:00:00,36.21,36.28,36.18,36.27,179100.0,28.8882,28.944,28.8643,28.9361,179100.0
2010-11-23 11:10:00,36.27,36.27,36.15,36.15,104500.0,28.9361,28.9361,28.8403,28.8403,104500.0
2010-11-23 11:20:00,36.16,36.19,36.11,36.11,196800.0,28.8483,28.8722,28.8084,28.8084,196800.0
2010-11-23 11:30:00,36.11,36.17,36.09,36.15,150900.0,28.8084,28.8563,28.7925,28.8403,150900.0
2010-11-23 11:40:00,36.15,36.2,36.13,36.16,132700.0,28.8403,28.8802,28.8244,28.8483,132700.0
2010-11-23 11:50:00,36.17,36.19,36.12,36.13,106600.0,28.8563,28.8722,28.8164,28.8244,106600.0
2010-11-23 12:00:00,36.13,36.19,36.12,36.19,105700.0,28.8244,28.8722,28.8164,28.8722,105700.0
2010-11-23 12:10:00,36.19,36.23,36.17,36.2,83600.0,28.8722,28.9041,28.8563,28.8802,83600.0
2010-11-23 12:20:00,36.19,36.21,36.14,36.17,185600.0,28.8722,28.8882,28.8323,28.8563,185600.0
2010-11-23 12:30:00,36.17,36.23,36.11,36.15,111600.0,28.8563,28.9041,28.8084,28.8403,111600.0
2010-11-23 12:40:00,36.15,36.22,36.14,36.19,72400.0,28.8403,28.8962,28.8323,28.8722,72400.0
2010-11-23 12:50:00,36.19,36.23,36.17,36.21,77600.0,28.8722,28.9041,28.8563,28.8882,77600.0
2010-11-23 13:00:00,36.21,36.28,36.2,36.24,122100.0,28.8882,28.944,28.8802,28.9121,122100.0
2010-11-23 13:10:00,36.23,36.3,36.21,36.28,154500.0,28.9041,28.96,28.8882,28.944,154500.0
2010-11-23 13:20:00,36.26,36.29,36.21,36.28,80000.0,28.9281,28.952,28.8882,28.944,80000.0
2010-11-23 13:30:00,36.28,36.33,36.26,36.26,100500.0,28.944,28.9839,28.9281,28.9281,100500.0
2010-11-23 13:40:00,36.27,36.27,36.16,36.17,69300.0,28.9361,28.9361,28.8483,28.8563,69300.0
2010-11-23 13:50:00,36.17,36.18,36.11,36.15,74900.0,28.8563,28.8643,28.8084,28.8403,74900.0
2010-11-23 14:00:00,36.15,36.19,36.11,36.13,111500.0,28.8403,28.8722,28.8084,28.8244,111500.0
2010-11-23 14:10:00,36.13,36.17,36.07,36.09,102900.0,28.8244,28.8563,28.7765,28.7925,102900.0
2010-11-23 14:20:00,36.08,36.09,36.02,36.07,80900.0,28.7845,28.7925,28.7366,28.7765,80900.0
2010-11-23 14:30:00,36.07,36.1,36.02,36.06,96200.0,28.7765,28.8004,28.7366,28.7685,96200.0
2010-11-23 14:40:00,36.06,36.08,36.03,36.08,88500.0,28.7685,28.7845,28.7446,28.7845,88500.0
2010-11-23 14:50:00,36.07,36.12,36.07,36.09,79200.0,28.7765,28.8164,28.7765,28.7925,79200.0
2010-11-23 15:00:00,36.09,36.13,36.03,36.13,103400.0,28.7925,28.8244,28.7446,28.8244,103400.0
2010-11-23 15:10:00,36.12,36.13,36.03,36.08,151200.0,28.8164,28.8244,28.7446,28.7845,151200.0
2010-11-23 15:20:00,36.08,36.1,36.02,36.06,128700.0,28.7845,28.8004,28.7366,28.7685,128700.0
2010-11-23 15:30:00,36.07,36.16,36.05,36.12,230200.0,28.7765,28.8483,28.7605,28.8164,230200.0
2010-11-23 15:40:00,36.12,36.12,36.04,36.05,201300.0,28.8164,28.8164,28.7526,28.7605,201300.0
2010-11-23 15:50:00,36.05,36.1,35.99,36.04,557700.0,28.7605,28.8004,28.7127,28.7526,557700.0
2010-11-24 09:30:00,36.61,36.75,36.29,36.42,357200.0,29.2073,29.319,28.952,29.0557,357200.0
2010-11-24 09:40:00,36.43,36.55,36.34,36.38,172100.0,29.0637,29.1594,28.9919,29.0238,172100.0
2010-11-24 09:50:00,36.38,36.58,36.37,36.46,151800.0,29.0238,29.1834,29.0158,29.0876,151800.0
2010-11-24 10:00:00,36.46,36.46,36.28,36.45,247700.0,29.0876,29.0876,28.944,29.0797,247700.0
2010-11-24 10:10:00,36.45,36.46,36.35,36.41,127100.0,29.0797,29.0876,28.9999,29.0477,127100.0
2010-11-24 10:20:00,36.41,36.52,36.39,36.47,196800.0,29.0477,29.1355,29.0318,29.0956,196800.0
2010-11-24 10:30:00,36.47,36.58,36.45,36.54,163100.0,29.0956,29.1834,29.0797,29.1515,163100.0
2010-11-24 10:40:00,36.53,36.72,36.53,36.56,188000.0,29.1435,29.2951,29.1435,29.1674,188000.0
2010-11-24 10:50:00,36.56,36.56,36.43,36.44,159800.0,29.1674,29.1674,29.0637,29.0717,159800.0
2010-11-24 11:00:00,36.44,36.44,36.34,36.36,142900.0,29.0717,29.0717,28.9919,29.0079,142900.0
2010-11-24 11:10:00,36.36,36.45,36.33,36.4,121700.0,29.0079,29.0797,28.9839,29.0398,121700.0
2010-11-24 11:20:00,36.4,36.44,36.29,36.36,112600.0,29.0398,29.0717,28.952,29.0079,112600.0
2010-11-24 11:30:00,36.37,36.41,36.31,36.38,134300.0,29.0158,29.0477,28.968,29.0238,134300.0
2010-11-24 11:40:00,36.38,36.42,36.33,36.4,127500.0,29.0238,29.0557,28.9839,29.0398,127500.0
2010-11-24 11:50:00,36.4,36.46,36.38,36.46,89600.0,29.0398,29.0876,29.0238,29.0876,89600.0
2010-11-24 12:00:00,36.46,36.5,36.43,36.43,78000.0,29.0876,29.1195,29.0637,29.0637,78000.0
2010-11-24 12:10:00,36.43,36.48,36.4,36.46,62500.0,29.0637,29.1036,29.0398,29.0876,62500.0
2010-11-24 12:20:00,36.45,36.46,36.36,36.43,80400.0,29.0797,29.0876,29.0079,29.0637,80400.0
2010-11-24 12:30:00,36.42,36.44,36.36,36.39,80400.0,29.0557,29.0717,29.0079,29.0318,80400.0
2010-11-24 12:40:00,36.39,36.41,36.34,36.38,57700.0,29.0318,29.0477,28.9919,29.0238,57700.0
2010-11-24 12:50:00,36.38,36.43,36.34,36.38,60700.0,29.0238,29.0637,28.9919,29.0238,60700.0
2010-11-24 13:00:00,36.38,36.4,36.32,36.32,57600.0,29.0238,29.0398,28.9759,28.9759,57600.0
2010-11-24 13:10:00,36.32,36.35,36.31,36.35,52100.0,28.9759,28.9999,28.968,28.9999,52100.0
2010-11-24 13:20:00,36.35,36.39,36.34,36.36,70200.0,28.9999,29.0318,28.9919,29.0079,70200.0
2010-11-24 13:30:00,36.36,36.42,36.34,36.4,46100.0,29.0079,29.0557,28.9919,29.0398,46100.0
2010-11-24 13:40:00,36.4,36.44,36.36,36.41,69000.0,29.0398,29.0717,29.0079,29.0477,69000.0
2010-11-24 13:50:00,36.41,36.47,36.4,36.42,66800.0,29.0477,29.0956,29.0398,29.0557,66800.0
2010-11-24 14:00:00,36.42,36.42,36.36,36.36,66900.0,29.0557,29.0557,29.0079,29.0079,66900.0
2010-11-24 14:10:00,36.37,36.37,36.29,36.29,54000.0,29.0158,29.0158,28.952,28.952,54000.0
2010-11-24 14:20:00,36.29,36.34,36.29,36.34,90400.0,28.952,28.9919,28.952,28.9919,90400.0
2010-11-24 14:30:00,36.34,36.34,36.28,36.28,69700.0,28.9919,28.9919,28.944,28.944,69700.0
2010-11-24 14:40:00,36.28,36.29,36.18,36.19,221200.0,28.944,28.952,28.8643,28.8722,221200.0
2010-11-24 14:50:00,36.19,36.21,36.14,36.17,118500.0,28.8722,28.8882,28.8323,28.8563,118500.0
2010-11-24 15:00:00,36.17,36.2,36.13,36.15,402100.0,28.8563,28.8802,28.8244,28.8403,402100.0
2010-11-24 15:10:00,36.15,36.15,36.02,36.04,281500.0,28.8403,28.8403,28.7366,28.7526,281500.0
2010-11-24 15:20:00,36.04,36.17,36.04,36.15,187000.0,28.7526,28.8563,28.7526,28.8403,187000.0
2010-11-24 15:30:00,36.15,36.19,36.1,36.16,214400.0,28.8403,28.8722,28.8004,28.8483,214400.0
2010-11-24 15:40:00,36.16,36.21,36.15,36.17,229300.0,28.8483,28.8882,28.8403,28.8563,229300.0
2010-11-24 15:50:00,36.16,36.19,36.13,36.18,570000.0,28.8483,28.8722,28.8244,28.8643,570000.0
2010-11-26 09:30:00,35.76,35.97,35.75,35.81,204400.0,28.5292,28.6967,28.5212,28.5691,204400.0
2010-11-26 09:40:00,35.82,36.27,35.81,36.07,203700.0,28.577,28.9361,28.5691,28.7765,203700.0
2010-11-26 09:50:00,36.07,36.24,36.07,36.11,94300.0,28.7765,28.9121,28.7765,28.8084,94300.0
2010-11-26 10:00:00,36.11,36.13,36.0,36.06,119000.0,28.8084,28.8244,28.7207,28.7685,119000.0
2010-11-26 10:10:00,36.05,36.12,36.03,36.05,102800.0,28.7605,28.8164,28.7446,28.7605,102800.0
2010-11-26 10:20:00,36.05,36.08,36.0,36.01,107800.0,28.7605,28.7845,28.7207,28.7286,107800.0
2010-11-26 10:30:00,36.01,36.02,35.9,35.95,96000.0,28.7286,28.7366,28.6409,28.6808,96000.0
2010-11-26 10:40:00,35.95,36.0,35.82,35.83,96600.0,28.6808,28.7207,28.577,28.585,96600.0
2010-11-26 10:50:00,35.83,35.97,35.78,35.95,160800.0,28.585,28.6967,28.5451,28.6808,160800.0
2010-11-26 11:00:00,35.96,35.96,35.87,35.89,100500.0,28.6887,28.6887,28.6169,28.6329,100500.0
2010-11-26 11:10:00,35.89,36.01,35.83,35.98,121600.0,28.6329,28.7286,28.585,28.7047,121600.0
2010-11-26 11:20:00,35.97,36.05,35.93,35.97,85900.0,28.6967,28.7605,28.6648,28.6967,85900.0
2010-11-26 11:30:00,35.97,36.04,35.97,35.98,136600.0,28.6967,28.7526,28.6967,28.7047,136600.0
2010-11-26 11:40:00,35.98,36.01,35.9,35.97,79000.0,28.7047,28.7286,28.6409,28.6967,79000.0
2010-11-26 11:50:00,35.97,36.02,35.91,35.94,66800.0,28.6967,28.7366,28.6488,28.6728,66800.0
2010-11-26 12:00:00,35.94,35.95,35.86,35.94,63400.0,28.6728,28.6808,28.609,28.6728,63400.0
2010-11-26 12:10:00,35.94,35.96,35.92,35.94,40400.0,28.6728,28.6887,28.6568,28.6728,40400.0
2010-11-26 12:20:00,35.93,35.95,35.93,35.95,58300.0,28.6648,28.6808,28.6648,28.6808,58300.0
2010-11-26 12:30:00,35.95,36.0,35.92,35.92,109700.0,28.6808,28.7207,28.6568,28.6568,109700.0
2010-11-26 12:40:00,35.93,35.93,35.74,35.8,192000.0,28.6648,28.6648,28.5132,28.5611,192000.0
2010-11-26 12:50:00,35.8,35.92,35.76,35.9,451200.0,28.5611,28.6568,28.5292,28.6409,451200.0
2010-11-29 09:30:00,35.54,36.02,35.05,36.0,675700.0,28.3537,28.7366,27.9627,28.7207,675700.0
2010-11-29 09:40:00,35.99,36.15,35.83,36.0,480800.0,28.7127,28.8403,28.585,28.7207,480800.0
2010-11-29 09:50:00,35.99,36.09,35.65,35.83,334800.0,28.7127,28.7925,28.4414,28.585,334800.0
2010-11-29 10:00:00,35.81,35.95,35.71,35.95,304700.0,28.5691,28.6808,28.4893,28.6808,304700.0
2010-11-29 10:10:00,35.95,35.98,35.63,35.64,585900.0,28.6808,28.7047,28.4255,28.4334,585900.0
2010-11-29 10:20:00,35.64,35.65,35.31,35.33,460700.0,28.4334,28.4414,28.1702,28.1861,460700.0
2010-11-29 10:30:00,35.33,35.48,35.31,35.47,372900.0,28.1861,28.3058,28.1702,28.2978,372900.0
2010-11-29 10:40:00,35.47,35.58,35.47,35.47,189400.0,28.2978,28.3856,28.2978,28.2978,189400.0
2010-11-29 10:50:00,35.47,35.59,35.47,35.59,216800.0,28.2978,28.3936,28.2978,28.3936,216800.0
2010-11-29 11:00:00,35.59,35.71,35.57,35.69,218700.0,28.3936,28.4893,28.3776,28.4733,218700.0
2010-11-29 11:10:00,35.69,35.77,35.61,35.61,135800.0,28.4733,28.5372,28.4095,28.4095,135800.0
2010-11-29 11:20:00,35.62,35.76,35.61,35.74,214800.0,28.4175,28.5292,28.4095,28.5132,214800.0
2010-11-29 11:30:00,35.73,35.76,35.63,35.65,156000.0,28.5052,28.5292,28.4255,28.4414,156000.0
2010-11-29 11:40:00,35.65,35.65,35.55,35.55,152200.0,28.4414,28.4414,28.3616,28.3616,152200.0
2010-11-29 11:50:00,35.55,35.58,35.5,35.54,200700.0,28.3616,28.3856,28.3218,28.3537,200700.0
2010-11-29 12:00:00,35.54,35.67,35.53,35.66,213800.0,28.3537,28.4574,28.3457,28.4494,213800.0
2010-11-29 12:10:00,35.66,35.83,35.65,35.81,202200.0,28.4494,28.585,28.4414,28.5691,202200.0
2010-11-29 12:20:00,35.82,35.97,35.82,35.96,240000.0,28.577,28.6967,28.577,28.6887,240000.0
2010-11-29 12:30:00,35.95,35.95,35.86,35.87,138400.0,28.6808,28.6808,28.609,28.6169,138400.0
2010-11-29 12:40:00,35.87,35.97,35.87,35.92,136500.0,28.6169,28.6967,28.6169,28.6568,136500.0
2010-11-29 12:50:00,35.92,35.93,35.89,35.92,107500.0,28.6568,28.6648,28.6329,28.6568,107500.0
2010-11-29 13:00:00,35.92,35.93,35.83,35.83,190700.0,28.6568,28.6648,28.585,28.585,190700.0
2010-11-29 13:10:00,35.83,35.89,35.83,35.88,70900.0,28.585,28.6329,28.585,28.6249,70900.0
2010-11-29 13:20:00,35.87,35.88,35.78,35.83,134200.0,28.6169,28.6249,28.5451,28.585,134200.0
2010-11-29 13:30:00,35.83,35.87,35.81,35.85,103100.0,28.585,28.6169,28.5691,28.601,103100.0
2010-11-29 13:40:00,35.84,36.02,35.84,36.0,147100.0,28.593,28.7366,28.593,28.7207,147100.0
2010-11-29 13:50:00,36.0,36.07,35.99,36.04,137100.0,28.7207,28.7765,28.7127,28.7526,137100.0
2010-11-29 14:00:00,36.04,36.1,36.03,36.08,182800.0,28.7526,28.8004,28.7446,28.7845,182800.0
2010-11-29 14:10:00,36.08,36.09,36.05,36.05,104800.0,28.7845,28.7925,28.7605,28.7605,104800.0
2010-11-29 14:20:00,36.05,36.24,36.05,36.21,167500.0,28.7605,28.9121,28.7605,28.8882,167500.0
2010-11-29 14:30:00,36.21,36.3,36.2,36.28,156100.0,28.8882,28.96,28.8802,28.944,156100.0
2010-11-29 14:40:00,36.27,36.4,36.24,36.38,253400.0,28.9361,29.0398,28.9121,29.0238,253400.0
2010-11-29 14:50:00,36.38,36.4,36.29,36.38,153200.0,29.0238,29.0398,28.952,29.0238,153200.0
2010-11-29 15:00:00,36.39,36.52,36.38,36.47,350300.0,29.0318,29.1355,29.0238,29.0956,350300.0
2010-11-29 15:10:00,36.48,36.63,36.45,36.63,233700.0,29.1036,29.2233,29.0797,29.2233,233700.0
2010-11-29 15:20:00,36.63,36.63,36.5,36.57,191800.0,29.2233,29.2233,29.1195,29.1754,191800.0
2010-11-29 15:30:00,36.57,36.58,36.49,36.57,298400.0,29.1754,29.1834,29.1116,29.1754,298400.0
2010-11-29 15:40:00,36.57,36.67,36.54,36.63,535500.0,29.1754,29.2552,29.1515,29.2233,535500.0
2010-11-29 15:50:00,36.63,36.65,36.55,36.62,1111800.0,29.2233,29.2392,29.1594,29.2153,1111800.0
2010-11-30 09:30:00,36.32,36.55,36.11,36.55,492900.0,28.9759,29.1594,28.8084,29.1594,492900.0
2010-11-30 09:40:00,36.5,36.5,36.04,36.11,257000.0,29.1195,29.1195,28.7526,28.8084,257000.0
2010-11-30 09:50:00,36.11,36.42,36.05,36.42,293500.0,28.8084,29.0557,28.7605,29.0557,293500.0
2010-11-30 10:00:00,36.42,36.74,36.41,36.63,488800.0,29.0557,29.311,29.0477,29.2233,488800.0
2010-11-30 10:10:00,36.63,36.76,36.61,36.66,334700.0,29.2233,29.327,29.2073,29.2472,334700.0
2010-11-30 10:20:00,36.65,36.69,36.6,36.68,206300.0,29.2392,29.2711,29.1993,29.2632,206300.0
2010-11-30 10:30:00,36.67,36.67,36.53,36.61,240900.0,29.2552,29.2552,29.1435,29.2073,240900.0
2010-11-30 10:40:00,36.61,36.64,36.56,36.63,162200.0,29.2073,29.2312,29.1674,29.2233,162200.0
2010-11-30 10:50:00,36.64,36.64,36.5,36.61,213100.0,29.2312,29.2312,29.1195,29.2073,213100.0
2010-11-30 11:00:00,36.6,36.68,36.57,36.58,164400.0,29.1993,29.2632,29.1754,29.1834,164400.0
2010-11-30 11:10:00,36.59,36.62,36.49,36.58,127600.0,29.1914,29.2153,29.1116,29.1834,127600.0
2010-11-30 11:20:00,36.58,36.65,36.55,36.56,116300.0,29.1834,29.2392,29.1594,29.1674,116300.0
2010-11-30 11:30:00,36.55,36.57,36.46,36.47,132100.0,29.1594,29.1754,29.0876,29.0956,132100.0
2010-11-30 11:40:00,36.46,36.46,36.38,36.43,102000.0,29.0876,29.0876,29.0238,29.0637,102000.0
2010-11-30 11:50:00,36.44,36.47,36.37,36.44,249100.0,29.0717,29.0956,29.0158,29.0717,249100.0
2010-11-30 12:00:00,36.44,36.49,36.39,36.45,148500.0,29.0717,29.1116,29.0318,29.0797,148500.0
2010-11-30 12:10:00,36.45,36.49,36.39,36.44,158400.0,29.0797,29.1116,29.0318,29.0717,158400.0
2010-11-30 12:20:00,36.44,36.46,36.4,36.46,97700.0,29.0717,29.0876,29.0398,29.0876,97700.0
2010-11-30 12:30:00,36.47,36.72,36.47,36.72,314200.0,29.0956,29.2951,29.0956,29.2951,314200.0
2010-11-30 12:40:00,36.73,36.73,36.64,36.65,187000.0,29.303,29.303,29.2312,29.2392,187000.0
2010-11-30 12:50:00,36.65,36.8,36.65,36.79,180800.0,29.2392,29.3589,29.2392,29.3509,180800.0
2010-11-30 13:00:00,36.78,36.85,36.72,36.8,249400.0,29.3429,29.3988,29.2951,29.3589,249400.0
2010-11-30 13:10:00,36.79,36.89,36.78,36.87,253200.0,29.3509,29.4307,29.3429,29.4147,253200.0
2010-11-30 13:20:00,36.87,36.96,36.87,36.95,232800.0,29.4147,29.4865,29.4147,29.4786,232800.0
2010-11-30 13:30:00,36.95,36.98,36.93,36.94,197000.0,29.4786,29.5025,29.4626,29.4706,197000.0
2010-11-30 13:40:00,36.93,36.93,36.79,36.82,163800.0,29.4626,29.4626,29.3509,29.3748,163800.0
2010-11-30 13:50:00,36.83,36.86,36.81,36.84,109900.0,29.3828,29.4068,29.3669,29.3908,109900.0
2010-11-30 14:00:00,36.84,36.97,36.84,36.86,424100.0,29.3908,29.4945,29.3908,29.4068,424100.0
2010-11-30 14:10:00,36.86,36.9,36.74,36.77,250500.0,29.4068,29.4387,29.311,29.335,250500.0
2010-11-30 14:20:00,36.77,36.77,36.59,36.61,193500.0,29.335,29.335,29.1914,29.2073,193500.0
2010-11-30 14:30:00,36.61,36.65,36.55,36.65,190900.0,29.2073,29.2392,29.1594,29.2392,190900.0
2010-11-30 14:40:00,36.65,36.7,36.63,36.67,160600.0,29.2392,29.2791,29.2233,29.2552,160600.0
2010-11-30 14:50:00,36.67,36.76,36.64,36.74,180200.0,29.2552,29.327,29.2312,29.311,180200.0
2010-11-30 15:00:00,36.75,36.76,36.64,36.66,268500.0,29.319,29.327,29.2312,29.2472,268500.0
2010-11-30 15:10:00,36.66,36.67,36.55,36.6,222400.0,29.2472,29.2552,29.1594,29.1993,222400.0
2010-11-30 15:20:00,36.59,36.64,36.57,36.63,290500.0,29.1914,29.2312,29.1754,29.2233,290500.0
2010-11-30 15:30:00,36.63,36.74,36.63,36.71,312500.0,29.2233,29.311,29.2233,29.2871,312500.0
2010-11-30 15:40:00,36.71,36.71,36.59,36.62,581100.0,29.2871,29.2871,29.1914,29.2153,581100.0
2010-11-30 15:50:00,36.62,36.63,36.51,36.52,943500.0,29.2153,29.2233,29.1275,29.1355,943500.0
2010-12-01 09:30:00,37.14,37.61,37.14,37.57,556000.0,29.6301,30.0051,29.6301,29.9732,556000.0
2010-12-01 09:40:00,37.56,37.76,37.56,37.6,500900.0,29.9652,30.1248,29.9652,29.9971,500900.0
2010-12-01 09:50:00,37.61,37.73,37.51,37.67,293500.0,30.0051,30.1008,29.9253,30.053,293500.0
2010-12-01 10:00:00,37.66,37.73,37.52,37.6,415900.0,30.045,30.1008,29.9333,29.9971,415900.0
2010-12-01 10:10:00,37.61,37.88,37.6,37.87,419100.0,30.0051,30.2205,29.9971,30.2125,419100.0
2010-12-01 10:20:00,37.87,37.9,37.82,37.84,241200.0,30.2125,30.2365,30.1726,30.1886,241200.0
2010-12-01 10:30:00,37.83,37.89,37.77,37.81,211400.0,30.1806,30.2285,30.1328,30.1647,211400.0
2010-12-01 10:40:00,37.81,37.85,37.74,37.81,233900.0,30.1647,30.1966,30.1088,30.1647,233900.0
2010-12-01 10:50:00,37.81,37.85,37.78,37.81,157500.0,30.1647,30.1966,30.1407,30.1647,157500.0
2010-12-01 11:00:00,37.81,37.85,37.78,37.79,435400.0,30.1647,30.1966,30.1407,30.1487,435400.0
2010-12-01 11:10:00,37.8,37.8,37.72,37.72,190300.0,30.1567,30.1567,30.0929,30.0929,190300.0
2010-12-01 11:20:00,37.73,37.75,37.57,37.62,131000.0,30.1008,30.1168,29.9732,30.0131,131000.0
2010-12-01 11:30:00,37.61,37.62,37.54,37.58,137300.0,30.0051,30.0131,29.9493,29.9812,137300.0
2010-12-01 11:40:00,37.58,37.66,37.56,37.57,158200.0,29.9812,30.045,29.9652,29.9732,158200.0
2010-12-01 11:50:00,37.58,37.74,37.58,37.7,303200.0,29.9812,30.1088,29.9812,30.0769,303200.0
2010-12-01 12:00:00,37.7,37.8,37.65,37.67,211200.0,30.0769,30.1567,30.037,30.053,211200.0
2010-12-01 12:10:00,37.67,37.71,37.67,37.7,78400.0,30.053,30.0849,30.053,30.0769,78400.0
2010-12-01 12:20:00,37.71,37.74,37.7,37.72,78800.0,30.0849,30.1088,30.0769,30.0929,78800.0
2010-12-01 12:30:00,37.72,37.81,37.72,37.8,153700.0,30.0929,30.1647,30.0929,30.1567,153700.0
2010-12-01 12:40:00,37.79,37.84,37.79,37.8,120200.0,30.1487,30.1886,30.1487,30.1567,120200.0
2010-12-01 12:50:00,37.8,37.88,37.78,37.8,107700.0,30.1567,30.2205,30.1407,30.1567,107700.0
2010-12-01 13:00:00,37.8,37.86,37.79,37.81,69800.0,30.1567,30.2046,30.1487,30.1647,69800.0
2010-12-01 13:10:00,37.81,37.83,37.6,37.6,172700.0,30.1647,30.1806,29.9971,29.9971,172700.0
2010-12-01 13:20:00,37.6,37.62,37.5,37.53,438300.0,29.9971,30.0131,29.9173,29.9413,438300.0
2010-12-01 13:30:00,37.52,37.53,37.27,37.31,772500.0,29.9333,29.9413,29.7339,29.7658,772500.0
2010-12-01 13:40:00,37.3,37.33,37.17,37.31,379000.0,29.7578,29.7817,29.6541,29.7658,379000.0
2010-12-01 13:50:00,37.31,37.4,37.3,37.39,186000.0,29.7658,29.8376,29.7578,29.8296,186000.0
2010-12-01 14:00:00,37.4,37.43,37.38,37.39,160300.0,29.8376,29.8615,29.8216,29.8296,160300.0
2010-12-01 14:10:00,37.38,37.44,37.38,37.4,151000.0,29.8216,29.8695,29.8216,29.8376,151000.0
2010-12-01 14:20:00,37.4,37.45,37.39,37.41,196600.0,29.8376,29.8775,29.8296,29.8455,196600.0
2010-12-01 14:30:00,37.42,37.54,37.37,37.46,312800.0,29.8535,29.9493,29.8136,29.8854,312800.0
2010-12-01 14:40:00,37.46,37.51,37.46,37.5,147600.0,29.8854,29.9253,29.8854,29.9173,147600.0
2010-12-01 14:50:00,37.49,37.57,37.49,37.56,196700.0,29.9094,29.9732,29.9094,29.9652,196700.0
2010-12-01 15:00:00,37.57,37.57,37.55,37.56,159500.0,29.9732,29.9732,29.9572,29.9652,159500.0
2010-12-01 15:10:00,37.56,37.6,37.55,37.58,189800.0,29.9652,29.9971,29.9572,29.9812,189800.0
2010-12-01 15:20:00,37.58,37.63,37.57,37.59,203100.0,29.9812,30.0211,29.9732,29.9891,203100.0
2010-12-01 15:30:00,37.58,37.64,37.57,37.64,227600.0,29.9812,30.029,29.9732,30.029,227600.0
2010-12-01 15:40:00,37.64,37.67,37.61,37.62,373300.0,30.029,30.053,30.0051,30.0131,373300.0
2010-12-01 15:50:00,37.62,37.66,37.6,37.66,819800.0,30.0131,30.045,29.9971,30.045,819800.0
2010-12-02 09:30:00,37.68,37.87,37.64,37.82,329000.0,30.0609,30.2125,30.029,30.1726,329000.0
2010-12-02 09:40:00,37.82,37.9,37.71,37.9,250200.0,30.1726,30.2365,30.0849,30.2365,250200.0
2010-12-02 09:50:00,37.9,37.95,37.86,37.91,195700.0,30.2365,30.2764,30.2046,30.2444,195700.0
2010-12-02 10:00:00,37.92,37.94,37.83,37.91,356400.0,30.2524,30.2684,30.1806,30.2444,356400.0
2010-12-02 10:10:00,37.91,37.92,37.86,37.88,377800.0,30.2444,30.2524,30.2046,30.2205,377800.0
2010-12-02 10:20:00,37.88,37.93,37.84,37.89,249000.0,30.2205,30.2604,30.1886,30.2285,249000.0
2010-12-02 10:30:00,37.89,37.95,37.86,37.89,176000.0,30.2285,30.2764,30.2046,30.2285,176000.0
2010-12-02 10:40:00,37.89,37.94,37.85,37.86,134000.0,30.2285,30.2684,30.1966,30.2046,134000.0
2010-12-02 10:50:00,37.85,37.86,37.77,37.83,159600.0,30.1966,30.2046,30.1328,30.1806,159600.0
2010-12-02 11:00:00,37.83,37.83,37.75,37.75,235800.0,30.1806,30.1806,30.1168,30.1168,235800.0
2010-12-02 11:10:00,37.75,37.83,37.71,37.81,163700.0,30.1168,30.1806,30.0849,30.1647,163700.0
2010-12-02 11:20:00,37.8,37.83,37.76,37.83,160000.0,30.1567,30.1806,30.1248,30.1806,160000.0
2010-12-02 11:30:00,37.83,37.88,37.8,37.81,108000.0,30.1806,30.2205,30.1567,30.1647,108000.0
2010-12-02 11:40:00,37.81,37.82,37.74,37.76,91100.0,30.1647,30.1726,30.1088,30.1248,91100.0
2010-12-02 11:50:00,37.76,37.78,37.73,37.73,92600.0,30.1248,30.1407,30.1008,30.1008,92600.0
2010-12-02 12:00:00,37.74,37.77,37.71,37.74,97600.0,30.1088,30.1328,30.0849,30.1088,97600.0
2010-12-02 12:10:00,37.75,37.83,37.74,37.82,103900.0,30.1168,30.1806,30.1088,30.1726,103900.0
2010-12-02 12:20:00,37.82,37.82,37.78,37.78,74300.0,30.1726,30.1726,30.1407,30.1407,74300.0
2010-12-02 12:30:00,37.78,37.8,37.78,37.79,42400.0,30.1407,30.1567,30.1407,30.1487,42400.0
2010-12-02 12:40:00,37.8,37.85,37.76,37.8,709200.0,30.1567,30.1966,30.1248,30.1567,709200.0
2010-12-02 12:50:00,37.8,37.81,37.79,37.8,77900.0,30.1567,30.1647,30.1487,30.1567,77900.0
2010-12-02 13:00:00,37.8,37.83,37.79,37.82,113600.0,30.1567,30.1806,30.1487,30.1726,113600.0
2010-12-02 13:10:00,37.82,37.88,37.81,37.81,138900.0,30.1726,30.2205,30.1647,30.1647,138900.0
2010-12-02 13:20:00,37.82,37.93,37.81,37.93,130700.0,30.1726,30.2604,30.1647,30.2604,130700.0
2010-12-02 13:30:00,37.93,37.95,37.9,37.94,103700.0,30.2604,30.2764,30.2365,30.2684,103700.0
2010-12-02 13:40:00,37.94,37.99,37.88,37.89,203300.0,30.2684,30.3083,30.2205,30.2285,203300.0
2010-12-02 13:50:00,37.89,37.93,37.85,37.9,168000.0,30.2285,30.2604,30.1966,30.2365,168000.0
2010-12-02 14:00:00,37.9,37.94,37.84,37.94,104100.0,30.2365,30.2684,30.1886,30.2684,104100.0
2010-12-02 14:10:00,37.93,37.97,37.91,37.94,104100.0,30.2604,30.2923,30.2444,30.2684,104100.0
2010-12-02 14:20:00,37.94,38.0,37.94,37.96,162200.0,30.2684,30.3162,30.2684,30.2843,162200.0
2010-12-02 14:30:00,37.95,37.96,37.87,37.92,98500.0,30.2764,30.2843,30.2125,30.2524,98500.0
2010-12-02 14:40:00,37.92,37.92,37.83,37.88,154100.0,30.2524,30.2524,30.1806,30.2205,154100.0
2010-12-02 14:50:00,37.87,37.9,37.81,37.85,179800.0,30.2125,30.2365,30.1647,30.1966,179800.0
2010-12-02 15:00:00,37.85,37.93,37.85,37.89,194600.0,30.1966,30.2604,30.1966,30.2285,194600.0
2010-12-02 15:10:00,37.9,37.99,37.89,37.97,119700.0,30.2365,30.3083,30.2285,30.2923,119700.0
2010-12-02 15:20:00,37.97,38.0,37.94,37.98,239600.0,30.2923,30.3162,30.2684,30.3003,239600.0
2010-12-02 15:30:00,37.98,38.0,37.97,37.99,225800.0,30.3003,30.3162,30.2923,30.3083,225800.0
2010-12-02 15:40:00,38.0,38.05,37.96,37.97,713600.0,30.3162,30.3561,30.2843,30.2923,713600.0
2010-12-02 15:50:00,37.97,38.06,37.96,38.05,660100.0,30.2923,30.3641,30.2843,30.3561,660100.0
2010-12-03 09:30:00,37.71,37.98,37.57,37.84,256000.0,30.1843,30.4004,30.0723,30.2884,256000.0
2010-12-03 09:40:00,37.83,37.87,37.66,37.72,148700.0,30.2804,30.3124,30.1443,30.1923,148700.0
2010-12-03 09:50:00,37.71,37.72,37.57,37.58,126600.0,30.1843,30.1923,30.0723,30.0803,126600.0
2010-12-03 10:00:00,37.6,37.71,37.58,37.61,157400.0,30.0963,30.1843,30.0803,30.1043,157400.0
2010-12-03 10:10:00,37.6,37.61,37.5,37.54,159600.0,30.0963,30.1043,30.0162,30.0482,159600.0
2010-12-03 10:20:00,37.54,37.57,37.38,37.43,200400.0,30.0482,30.0723,29.9202,29.9602,200400.0
2010-12-03 10:30:00,37.43,37.54,37.43,37.48,129500.0,29.9602,30.0482,29.9602,30.0002,129500.0
2010-12-03 10:40:00,37.49,37.53,37.47,37.5,125900.0,30.0082,30.0402,29.9922,30.0162,125900.0
2010-12-03 10:50:00,37.5,37.58,37.49,37.57,112000.0,30.0162,30.0803,30.0082,30.0723,112000.0
2010-12-03 11:00:00,37.58,37.62,37.54,37.59,102500.0,30.0803,30.1123,30.0482,30.0883,102500.0
2010-12-03 11:10:00,37.58,37.63,37.53,37.63,80100.0,30.0803,30.1203,30.0402,30.1203,80100.0
2010-12-03 11:20:00,37.63,37.68,37.6,37.68,88200.0,30.1203,30.1603,30.0963,30.1603,88200.0
2010-12-03 11:30:00,37.68,37.72,37.58,37.59,159600.0,30.1603,30.1923,30.0803,30.0883,159600.0
2010-12-03 11:40:00,37.59,37.59,37.53,37.57,75400.0,30.0883,30.0883,30.0402,30.0723,75400.0
2010-12-03 11:50:00,37.57,37.59,37.54,37.59,60100.0,30.0723,30.0883,30.0482,30.0883,60100.0
2010-12-03 12:00:00,37.59,37.67,37.58,37.64,79800.0,30.0883,30.1523,30.0803,30.1283,79800.0
2010-12-03 12:10:00,37.64,37.68,37.62,37.65,81400.0,30.1283,30.1603,30.1123,30.1363,81400.0
2010-12-03 12:20:00,37.65,37.66,37.61,37.65,94400.0,30.1363,30.1443,30.1043,30.1363,94400.0
2010-12-03 12:30:00,37.66,37.69,37.64,37.68,58000.0,30.1443,30.1683,30.1283,30.1603,58000.0
2010-12-03 12:40:00,37.68,37.73,37.67,37.72,88400.0,30.1603,30.2003,30.1523,30.1923,88400.0
2010-12-03 12:50:00,37.72,37.74,37.7,37.71,96200.0,30.1923,30.2083,30.1763,30.1843,96200.0
2010-12-03 13:00:00,37.71,37.81,37.71,37.79,106900.0,30.1843,30.2644,30.1843,30.2484,106900.0
2010-12-03 13:10:00,37.8,37.86,37.79,37.81,105800.0,30.2564,30.3044,30.2484,30.2644,105800.0
2010-12-03 13:20:00,37.81,37.82,37.72,37.73,71700.0,30.2644,30.2724,30.1923,30.2003,71700.0
2010-12-03 13:30:00,37.72,37.79,37.72,37.73,81200.0,30.1923,30.2484,30.1923,30.2003,81200.0
2010-12-03 13:40:00,37.73,37.74,37.66,37.72,97100.0,30.2003,30.2083,30.1443,30.1923,97100.0
2010-12-03 13:50:00,37.71,37.72,37.68,37.7,53700.0,30.1843,30.1923,30.1603,30.1763,53700.0
2010-12-03 14:00:00,37.7,37.76,37.65,37.72,91400.0,30.1763,30.2243,30.1363,30.1923,91400.0
2010-12-03 14:10:00,37.72,37.78,37.68,37.77,70400.0,30.1923,30.2403,30.1603,30.2323,70400.0
2010-12-03 14:20:00,37.77,37.77,37.69,37.74,77200.0,30.2323,30.2323,30.1683,30.2083,77200.0
2010-12-03 14:30:00,37.75,37.78,37.74,37.74,129200.0,30.2163,30.2403,30.2083,30.2083,129200.0
2010-12-03 14:40:00,37.75,37.76,37.73,37.74,117400.0,30.2163,30.2243,30.2003,30.2083,117400.0
2010-12-03 14:50:00,37.74,37.81,37.73,37.81,111900.0,30.2083,30.2644,30.2003,30.2644,111900.0
2010-12-03 15:00:00,37.81,37.82,37.75,37.76,105300.0,30.2644,30.2724,30.2163,30.2243,105300.0
2010-12-03 15:10:00,37.77,37.85,37.76,37.81,227400.0,30.2323,30.2964,30.2243,30.2644,227400.0
2010-12-03 15:20:00,37.81,37.84,37.75,37.79,176000.0,30.2644,30.2884,30.2163,30.2484,176000.0
2010-12-03 15:30:00,37.79,37.8,37.76,37.79,197500.0,30.2484,30.2564,30.2243,30.2484,197500.0
2010-12-03 15:40:00,37.78,37.92,37.78,37.91,285800.0,30.2403,30.3524,30.2403,30.3444,285800.0
2010-12-03 15:50:00,37.91,37.92,37.79,37.8,501400.0,30.3444,30.3524,30.2484,30.2564,501400.0
2010-12-06 09:30:00,37.67,37.88,37.58,37.66,163900.0,30.1523,30.3204,30.0803,30.1443,163900.0
2010-12-06 09:40:00,37.67,37.67,37.45,37.46,131200.0,30.1523,30.1523,29.9762,29.9842,131200.0
2010-12-06 09:50:00,37.47,37.48,37.33,37.36,104500.0,29.9922,30.0002,29.8802,29.9042,104500.0
2010-12-06 10:00:00,37.36,37.45,37.36,37.44,85900.0,29.9042,29.9762,29.9042,29.9682,85900.0
2010-12-06 10:10:00,37.44,37.51,37.38,37.49,123200.0,29.9682,30.0242,29.9202,30.0082,123200.0
2010-12-06 10:20:00,37.49,37.55,37.44,37.44,95900.0,30.0082,30.0562,29.9682,29.9682,95900.0
2010-12-06 10:30:00,37.44,37.47,37.39,37.39,105500.0,29.9682,29.9922,29.9282,29.9282,105500.0
2010-12-06 10:40:00,37.39,37.42,37.37,37.38,66000.0,29.9282,29.9522,29.9122,29.9202,66000.0
2010-12-06 10:50:00,37.37,37.49,37.35,37.48,322600.0,29.9122,30.0082,29.8962,30.0002,322600.0
2010-12-06 11:00:00,37.47,37.5,37.43,37.45,71900.0,29.9922,30.0162,29.9602,29.9762,71900.0
2010-12-06 11:10:00,37.44,37.44,37.33,37.35,203400.0,29.9682,29.9682,29.8802,29.8962,203400.0
2010-12-06 11:20:00,37.35,37.36,37.28,37.31,94600.0,29.8962,29.9042,29.8401,29.8641,94600.0
2010-12-06 11:30:00,37.31,37.36,37.3,37.34,110000.0,29.8641,29.9042,29.8561,29.8882,110000.0
2010-12-06 11:40:00,37.34,37.37,37.3,37.3,138600.0,29.8882,29.9122,29.8561,29.8561,138600.0
2010-12-06 11:50:00,37.31,37.32,37.24,37.31,139500.0,29.8641,29.8721,29.8081,29.8641,139500.0
2010-12-06 12:00:00,37.31,37.38,37.31,37.33,101300.0,29.8641,29.9202,29.8641,29.8802,101300.0
2010-12-06 12:10:00,37.34,37.38,37.32,37.36,105100.0,29.8882,29.9202,29.8721,29.9042,105100.0
2010-12-06 12:20:00,37.37,37.37,37.33,37.36,79100.0,29.9122,29.9122,29.8802,29.9042,79100.0
2010-12-06 12:30:00,37.36,37.38,37.35,37.38,41000.0,29.9042,29.9202,29.8962,29.9202,41000.0
2010-12-06 12:40:00,37.38,37.38,37.36,37.38,78300.0,29.9202,29.9202,29.9042,29.9202,78300.0
2010-12-06 12:50:00,37.38,37.38,37.37,37.38,51400.0,29.9202,29.9202,29.9122,29.9202,51400.0
2010-12-06 13:00:00,37.37,37.41,37.37,37.38,74400.0,29.9122,29.9442,29.9122,29.9202,74400.0
2010-12-06 13:10:00,37.38,37.41,37.33,37.35,99400.0,29.9202,29.9442,29.8802,29.8962,99400.0
2010-12-06 13:20:00,37.35,37.37,37.34,37.36,59000.0,29.8962,29.9122,29.8882,29.9042,59000.0
2010-12-06 13:30:00,37.36,37.43,37.35,37.42,139400.0,29.9042,29.9602,29.8962,29.9522,139400.0
2010-12-06 13:40:00,37.42,37.45,37.37,37.38,112300.0,29.9522,29.9762,29.9122,29.9202,112300.0
2010-12-06 13:50:00,37.38,37.43,37.37,37.42,80900.0,29.9202,29.9602,29.9122,29.9522,80900.0
2010-12-06 14:00:00,37.43,37.43,37.41,37.41,77100.0,29.9602,29.9602,29.9442,29.9442,77100.0
2010-12-06 14:10:00,37.42,37.42,37.36,37.4,89100.0,29.9522,29.9522,29.9042,29.9362,89100.0
2010-12-06 14:20:00,37.4,37.4,37.35,37.36,46400.0,29.9362,29.9362,29.8962,29.9042,46400.0
2010-12-06 14:30:00,37.36,37.43,37.32,37.43,166800.0,29.9042,29.9602,29.8721,29.9602,166800.0
2010-12-06 14:40:00,37.43,37.47,37.42,37.46,71400.0,29.9602,29.9922,29.9522,29.9842,71400.0
2010-12-06 14:50:00,37.47,37.48,37.45,37.47,82400.0,29.9922,30.0002,29.9762,29.9922,82400.0
2010-12-06 15:00:00,37.48,37.51,37.45,37.49,110300.0,30.0002,30.0242,29.9762,30.0082,110300.0
2010-12-06 15:10:00,37.49,37.53,37.48,37.52,155200.0,30.0082,30.0402,30.0002,30.0322,155200.0
2010-12-06 15:20:00,37.53,37.54,37.5,37.52,131800.0,30.0402,30.0482,30.0162,30.0322,131800.0
2010-12-06 15:30:00,37.53,37.53,37.44,37.46,142600.0,30.0402,30.0402,29.9682,29.9842,142600.0
2010-12-06 15:40:00,37.46,37.46,37.37,37.38,215100.0,29.9842,29.9842,29.9122,29.9202,215100.0
2010-12-06 15:50:00,37.39,37.4,37.29,37.3,575600.0,29.9282,29.9362,29.8481,29.8561,575600.0
2010-12-07 09:30:00,37.47,37.62,36.98,37.0,417300.0,29.9922,30.1123,29.6,29.616,417300.0
2010-12-07 09:40:00,37.01,37.01,36.8,36.92,511400.0,29.624,29.624,29.4559,29.552,511400.0
2010-12-07 09:50:00,36.92,37.32,36.9,37.2,280900.0,29.552,29.8721,29.536,29.7761,280900.0
2010-12-07 10:00:00,37.21,37.27,37.17,37.2,217500.0,29.7841,29.8321,29.7521,29.7761,217500.0
2010-12-07 10:10:00,37.19,37.2,37.14,37.2,155200.0,29.7681,29.7761,29.7281,29.7761,155200.0
2010-12-07 10:20:00,37.2,37.26,37.09,37.12,163700.0,29.7761,29.8241,29.688,29.7121,163700.0
2010-12-07 10:30:00,37.12,37.12,36.93,37.0,218600.0,29.7121,29.7121,29.56,29.616,218600.0
2010-12-07 10:40:00,37.01,37.04,36.95,37.04,118200.0,29.624,29.648,29.576,29.648,118200.0
2010-12-07 10:50:00,37.04,37.07,36.95,36.95,103700.0,29.648,29.672,29.576,29.576,103700.0
2010-12-07 11:00:00,36.96,36.97,36.85,36.85,164400.0,29.584,29.592,29.4959,29.4959,164400.0
2010-12-07 11:10:00,36.85,36.86,36.83,36.83,201800.0,29.4959,29.5039,29.4799,29.4799,201800.0
2010-12-07 11:20:00,36.83,36.84,36.73,36.78,228800.0,29.4799,29.4879,29.3999,29.4399,228800.0
2010-12-07 11:30:00,36.79,36.86,36.77,36.83,153900.0,29.4479,29.5039,29.4319,29.4799,153900.0
2010-12-07 11:40:00,36.83,36.87,36.78,36.8,169500.0,29.4799,29.512,29.4399,29.4559,169500.0
2010-12-07 11:50:00,36.8,36.86,36.77,36.85,138000.0,29.4559,29.5039,29.4319,29.4959,138000.0
2010-12-07 12:00:00,36.85,36.89,36.81,36.83,143600.0,29.4959,29.528,29.4639,29.4799,143600.0
2010-12-07 12:10:00,36.83,36.85,36.79,36.82,188400.0,29.4799,29.4959,29.4479,29.4719,188400.0
2010-12-07 12:20:00,36.82,36.92,36.82,36.92,148700.0,29.4719,29.552,29.4719,29.552,148700.0
2010-12-07 12:30:00,36.91,36.94,36.87,36.91,87300.0,29.544,29.568,29.512,29.544,87300.0
2010-12-07 12:40:00,36.92,36.96,36.9,36.92,55600.0,29.552,29.584,29.536,29.552,55600.0
2010-12-07 12:50:00,36.91,36.94,36.87,36.9,112700.0,29.544,29.568,29.512,29.536,112700.0
2010-12-07 13:00:00,36.91,36.92,36.85,36.88,155900.0,29.544,29.552,29.4959,29.52,155900.0
2010-12-07 13:10:00,36.87,36.9,36.83,36.9,152300.0,29.512,29.536,29.4799,29.536,152300.0
2010-12-07 13:20:00,36.9,36.96,36.9,36.93,88300.0,29.536,29.584,29.536,29.56,88300.0
2010-12-07 13:30:00,36.94,36.97,36.9,36.92,97300.0,29.568,29.592,29.536,29.552,97300.0
2010-12-07 13:40:00,36.91,36.91,36.85,36.88,127200.0,29.544,29.544,29.4959,29.52,127200.0
2010-12-07 13:50:00,36.88,36.89,36.85,36.88,111800.0,29.52,29.528,29.4959,29.52,111800.0
2010-12-07 14:00:00,36.88,36.92,36.85,36.9,188300.0,29.52,29.552,29.4959,29.536,188300.0
2010-12-07 14:10:00,36.91,36.98,36.9,36.91,90400.0,29.544,29.6,29.536,29.544,90400.0
2010-12-07 14:20:00,36.91,37.0,36.9,36.99,132700.0,29.544,29.616,29.536,29.608,132700.0
2010-12-07 14:30:00,37.0,37.05,36.98,37.03,215300.0,29.616,29.656,29.6,29.64,215300.0
2010-12-07 14:40:00,37.02,37.08,36.97,36.99,233800.0,29.632,29.68,29.592,29.608,233800.0
2010-12-07 14:50:00,36.99,36.99,36.82,36.87,242500.0,29.608,29.608,29.4719,29.512,242500.0
2010-12-07 15:00:00,36.87,36.94,36.82,36.94,284700.0,29.512,29.568,29.4719,29.568,284700.0
2010-12-07 15:10:00,36.92,36.96,36.87,36.89,129100.0,29.552,29.584,29.512,29.528,129100.0
2010-12-07 15:20:00,36.9,36.91,36.83,36.91,265300.0,29.536,29.544,29.4799,29.544,265300.0
2010-12-07 15:30:00,36.9,36.96,36.89,36.95,250400.0,29.536,29.584,29.528,29.576,250400.0
2010-12-07 15:40:00,36.96,36.96,36.8,36.86,373300.0,29.584,29.584,29.4559,29.5039,373300.0
2010-12-07 15:50:00,36.86,36.89,36.77,36.8,608100.0,29.5039,29.528,29.4319,29.4559,608100.0
2010-12-08 09:30:00,36.91,37.01,36.73,36.81,250500.0,29.544,29.624,29.3999,29.4639,250500.0
2010-12-08 09:40:00,36.82,36.93,36.77,36.81,184300.0,29.4719,29.56,29.4319,29.4639,184300.0
2010-12-08 09:50:00,36.81,36.98,36.8,36.98,89800.0,29.4639,29.6,29.4559,29.6,89800.0
2010-12-08 10:00:00,36.99,36.99,36.84,36.92,120800.0,29.608,29.608,29.4879,29.552,120800.0
2010-12-08 10:10:00,36.93,36.98,36.87,36.92,105400.0,29.56,29.6,29.512,29.552,105400.0
2010-12-08 10:20:00,36.91,36.91,36.8,36.83,117500.0,29.544,29.544,29.4559,29.4799,117500.0
2010-12-08 10:30:00,36.82,36.83,36.69,36.74,192900.0,29.4719,29.4799,29.3679,29.4079,192900.0
2010-12-08 10:40:00,36.74,36.84,36.68,36.78,171400.0,29.4079,29.4879,29.3599,29.4399,171400.0
2010-12-08 10:50:00,36.77,36.81,36.72,36.81,151800.0,29.4319,29.4639,29.3919,29.4639,151800.0
2010-12-08 11:00:00,36.81,36.83,36.79,36.8,160000.0,29.4639,29.4799,29.4479,29.4559,160000.0
2010-12-08 11:10:00,36.8,36.81,36.78,36.8,96600.0,29.4559,29.4639,29.4399,29.4559,96600.0
2010-12-08 11:20:00,36.8,36.81,36.74,36.77,120000.0,29.4559,29.4639,29.4079,29.4319,120000.0
2010-12-08 11:30:00,36.76,36.8,36.74,36.75,130400.0,29.4239,29.4559,29.4079,29.4159,130400.0
2010-12-08 11:40:00,36.76,36.85,36.75,36.85,147200.0,29.4239,29.4959,29.4159,29.4959,147200.0
2010-12-08 11:50:00,36.85,36.89,36.8,36.82,118400.0,29.4959,29.528,29.4559,29.4719,118400.0
2010-12-08 12:00:00,36.82,36.86,36.79,36.85,105400.0,29.4719,29.5039,29.4479,29.4959,105400.0
2010-12-08 12:10:00,36.84,36.9,36.83,36.86,98000.0,29.4879,29.536,29.4799,29.5039,98000.0
2010-12-08 12:20:00,36.85,36.86,36.8,36.81,91600.0,29.4959,29.5039,29.4559,29.4639,91600.0
2010-12-08 12:30:00,36.81,36.87,36.8,36.87,105900.0,29.4639,29.512,29.4559,29.512,105900.0
2010-12-08 12:40:00,36.87,36.88,36.8,36.8,83800.0,29.512,29.52,29.4559,29.4559,83800.0
2010-12-08 12:50:00,36.81,36.84,36.76,36.8,118800.0,29.4639,29.4879,29.4239,29.4559,118800.0
2010-12-08 13:00:00,36.8,36.87,36.78,36.85,101900.0,29.4559,29.512,29.4399,29.4959,101900.0
2010-12-08 13:10:00,36.85,36.87,36.77,36.78,86500.0,29.4959,29.512,29.4319,29.4399,86500.0
2010-12-08 13:20:00,36.79,36.81,36.76,36.76,110000.0,29.4479,29.4639,29.4239,29.4239,110000.0
2010-12-08 13:30:00,36.76,36.78,36.74,36.77,104600.0,29.4239,29.4399,29.4079,29.4319,104600.0
2010-12-08 13:40:00,36.77,36.86,36.76,36.85,93200.0,29.4319,29.5039,29.4239,29.4959,93200.0
2010-12-08 13:50:00,36.85,36.86,36.82,36.85,86800.0,29.4959,29.5039,29.4719,29.4959,86800.0
2010-12-08 14:00:00,36.84,36.86,36.82,36.84,95200.0,29.4879,29.5039,29.4719,29.4879,95200.0
2010-12-08 14:10:00,36.83,36.88,36.83,36.87,72900.0,29.4799,29.52,29.4799,29.512,72900.0
2010-12-08 14:20:00,36.87,36.9,36.85,36.85,53900.0,29.512,29.536,29.4959,29.4959,53900.0
2010-12-08 14:30:00,36.85,36.88,36.83,36.86,135000.0,29.4959,29.52,29.4799,29.5039,135000.0
2010-12-08 14:40:00,36.86,36.92,36.85,36.87,127800.0,29.5039,29.552,29.4959,29.512,127800.0
2010-12-08 14:50:00,36.87,36.93,36.84,36.88,325300.0,29.512,29.56,29.4879,29.52,325300.0
2010-12-08 15:00:00,36.88,36.95,36.87,36.87,126600.0,29.52,29.576,29.512,29.512,126600.0
2010-12-08 15:10:00,36.87,36.88,36.81,36.82,118900.0,29.512,29.52,29.4639,29.4719,118900.0
2010-12-08 15:20:00,36.82,36.87,36.79,36.8,123300.0,29.4719,29.512,29.4479,29.4559,123300.0
2010-12-08 15:30:00,36.8,36.86,36.78,36.82,181000.0,29.4559,29.5039,29.4399,29.4719,181000.0
2010-12-08 15:40:00,36.83,36.91,36.82,36.89,268700.0,29.4799,29.544,29.4719,29.528,268700.0
2010-12-08 15:50:00,36.89,36.89,36.8,36.82,372700.0,29.528,29.528,29.4559,29.4719,372700.0
2010-12-09 09:30:00,37.21,37.21,36.8,36.87,190100.0,29.7841,29.7841,29.4559,29.512,190100.0
2010-12-09 09:40:00,36.85,37.12,36.81,37.07,300300.0,29.4959,29.7121,29.4639,29.672,300300.0
2010-12-09 09:50:00,37.08,37.15,36.97,37.06,159000.0,29.68,29.7361,29.592,29.664,159000.0
2010-12-09 10:00:00,37.06,37.12,37.02,37.12,115300.0,29.664,29.7121,29.632,29.7121,115300.0
2010-12-09 10:10:00,37.11,37.12,36.94,36.96,147600.0,29.7041,29.7121,29.568,29.584,147600.0
2010-12-09 10:20:00,36.95,36.97,36.84,36.86,124000.0,29.576,29.592,29.4879,29.5039,124000.0
2010-12-09 10:30:00,36.86,36.93,36.79,36.8,210200.0,29.5039,29.56,29.4479,29.4559,210200.0
2010-12-09 10:40:00,36.8,36.84,36.76,36.76,139600.0,29.4559,29.4879,29.4239,29.4239,139600.0
2010-12-09 10:50:00,36.77,36.8,36.71,36.71,251100.0,29.4319,29.4559,29.3839,29.3839,251100.0
2010-12-09 11:00:00,36.71,36.76,36.67,36.73,272000.0,29.3839,29.4239,29.3519,29.3999,272000.0
2010-12-09 11:10:00,36.74,36.8,36.73,36.79,124000.0,29.4079,29.4559,29.3999,29.4479,124000.0
2010-12-09 11:20:00,36.79,36.8,36.75,36.77,92200.0,29.4479,29.4559,29.4159,29.4319,92200.0
2010-12-09 11:30:00,36.78,36.81,36.74,36.78,162200.0,29.4399,29.4639,29.4079,29.4399,162200.0
2010-12-09 11:40:00,36.78,36.79,36.72,36.74,101200.0,29.4399,29.4479,29.3919,29.4079,101200.0
2010-12-09 11:50:00,36.74,36.79,36.72,36.76,76800.0,29.4079,29.4479,29.3919,29.4239,76800.0
2010-12-09 12:00:00,36.77,36.79,36.73,36.76,154600.0,29.4319,29.4479,29.3999,29.4239,154600.0
2010-12-09 12:10:00,36.76,36.76,36.66,36.71,252400.0,29.4239,29.4239,29.3439,29.3839,252400.0
2010-12-09 12:20:00,36.71,36.77,36.67,36.77,171600.0,29.3839,29.4319,29.3519,29.4319,171600.0
2010-12-09 12:30:00,36.76,36.79,36.74,36.78,66100.0,29.4239,29.4479,29.4079,29.4399,66100.0
2010-12-09 12:40:00,36.78,36.8,36.78,36.78,37200.0,29.4399,29.4559,29.4399,29.4399,37200.0
2010-12-09 12:50:00,36.79,36.79,36.7,36.71,184100.0,29.4479,29.4479,29.3759,29.3839,184100.0
2010-12-09 13:00:00,36.71,36.77,36.68,36.73,165600.0,29.3839,29.4319,29.3599,29.3999,165600.0
2010-12-09 13:10:00,36.73,36.76,36.68,36.69,94900.0,29.3999,29.4239,29.3599,29.3679,94900.0
2010-12-09 13:20:00,36.68,36.7,36.61,36.63,134800.0,29.3599,29.3759,29.3038,29.3198,134800.0
2010-12-09 13:30:00,36.64,36.66,36.6,36.62,130100.0,29.3279,29.3439,29.2958,29.3118,130100.0
2010-12-09 13:40:00,36.63,36.66,36.62,36.65,73100.0,29.3198,29.3439,29.3118,29.3359,73100.0
2010-12-09 13:50:00,36.65,36.65,36.56,36.58,128200.0,29.3359,29.3359,29.2638,29.2798,128200.0
2010-12-09 14:00:00,36.59,36.63,36.54,36.58,133000.0,29.2878,29.3198,29.2478,29.2798,133000.0
2010-12-09 14:10:00,36.58,36.6,36.57,36.6,100400.0,29.2798,29.2958,29.2718,29.2958,100400.0
2010-12-09 14:20:00,36.6,36.64,36.59,36.6,119100.0,29.2958,29.3279,29.2878,29.2958,119100.0
2010-12-09 14:30:00,36.6,36.6,36.47,36.49,246200.0,29.2958,29.2958,29.1918,29.2078,246200.0
2010-12-09 14:40:00,36.49,36.5,36.43,36.45,175200.0,29.2078,29.2158,29.1598,29.1758,175200.0
2010-12-09 14:50:00,36.46,36.49,36.45,36.45,131900.0,29.1838,29.2078,29.1758,29.1758,131900.0
2010-12-09 15:00:00,36.46,36.46,36.43,36.44,288600.0,29.1838,29.1838,29.1598,29.1678,288600.0
2010-12-09 15:10:00,36.44,36.48,36.44,36.47,308600.0,29.1678,29.1998,29.1678,29.1918,308600.0
2010-12-09 15:20:00,36.47,36.58,36.47,36.57,263400.0,29.1918,29.2798,29.1918,29.2718,263400.0
2010-12-09 15:30:00,36.58,36.6,36.53,36.6,234600.0,29.2798,29.2958,29.2398,29.2958,234600.0
2010-12-09 15:40:00,36.6,36.72,36.59,36.7,791200.0,29.2958,29.3919,29.2878,29.3759,791200.0
2010-12-09 15:50:00,36.69,36.7,36.58,36.63,866000.0,29.3679,29.3759,29.2798,29.3198,866000.0
2010-12-10 09:30:00,36.79,36.85,36.59,36.71,298300.0,29.4479,29.4959,29.2878,29.3839,298300.0
2010-12-10 09:40:00,36.72,36.85,36.62,36.62,194700.0,29.3919,29.4959,29.3118,29.3118,194700.0
2010-12-10 09:50:00,36.63,36.69,36.56,36.58,180900.0,29.3198,29.3679,29.2638,29.2798,180900.0
2010-12-10 10:00:00,36.58,36.66,36.53,36.53,219400.0,29.2798,29.3439,29.2398,29.2398,219400.0
2010-12-10 10:10:00,36.53,36.6,36.48,36.6,182200.0,29.2398,29.2958,29.1998,29.2958,182200.0
2010-12-10 10:20:00,36.6,36.62,36.52,36.57,227300.0,29.2958,29.3118,29.2318,29.2718,227300.0
2010-12-10 10:30:00,36.57,36.6,36.55,36.57,207100.0,29.2718,29.2958,29.2558,29.2718,207100.0
2010-12-10 10:40:00,36.56,36.67,36.54,36.66,129000.0,29.2638,29.3519,29.2478,29.3439,129000.0
2010-12-10 10:50:00,36.66,36.71,36.58,36.6,118800.0,29.3439,29.3839,29.2798,29.2958,118800.0
2010-12-10 11:00:00,36.6,36.64,36.58,36.59,151500.0,29.2958,29.3279,29.2798,29.2878,151500.0
2010-12-10 11:10:00,36.6,36.67,36.59,36.64,116900.0,29.2958,29.3519,29.2878,29.3279,116900.0
2010-12-10 11:20:00,36.65,36.66,36.58,36.6,103500.0,29.3359,29.3439,29.2798,29.2958,103500.0
2010-12-10 11:30:00,36.6,36.6,36.49,36.49,246200.0,29.2958,29.2958,29.2078,29.2078,246200.0
2010-12-10 11:40:00,36.49,36.51,36.46,36.49,206000.0,29.2078,29.2238,29.1838,29.2078,206000.0
2010-12-10 11:50:00,36.49,36.51,36.45,36.48,305000.0,29.2078,29.2238,29.1758,29.1998,305000.0
2010-12-10 12:00:00,36.48,36.51,36.43,36.45,125300.0,29.1998,29.2238,29.1598,29.1758,125300.0
2010-12-10 12:10:00,36.45,36.51,36.44,36.49,104000.0,29.1758,29.2238,29.1678,29.2078,104000.0
2010-12-10 12:20:00,36.49,36.51,36.47,36.48,126800.0,29.2078,29.2238,29.1918,29.1998,126800.0
2010-12-10 12:30:00,36.49,36.51,36.47,36.5,183100.0,29.2078,29.2238,29.1918,29.2158,183100.0
2010-12-10 12:40:00,36.49,36.57,36.45,36.57,141600.0,29.2078,29.2718,29.1758,29.2718,141600.0
2010-12-10 12:50:00,36.56,36.57,36.51,36.53,68800.0,29.2638,29.2718,29.2238,29.2398,68800.0
2010-12-10 13:00:00,36.52,36.54,36.48,36.53,100400.0,29.2318,29.2478,29.1998,29.2398,100400.0
2010-12-10 13:10:00,36.53,36.68,36.52,36.62,214000.0,29.2398,29.3599,29.2318,29.3118,214000.0
2010-12-10 13:20:00,36.61,36.7,36.6,36.7,151400.0,29.3038,29.3759,29.2958,29.3759,151400.0
2010-12-10 13:30:00,36.69,36.73,36.66,36.71,133400.0,29.3679,29.3999,29.3439,29.3839,133400.0
2010-12-10 13:40:00,36.71,36.75,36.66,36.75,198600.0,29.3839,29.4159,29.3439,29.4159,198600.0
2010-12-10 13:50:00,36.74,36.75,36.7,36.71,145200.0,29.4079,29.4159,29.3759,29.3839,145200.0
2010-12-10 14:00:00,36.7,36.8,36.67,36.79,143700.0,29.3759,29.4559,29.3519,29.4479,143700.0
2010-12-10 14:10:00,36.79,36.82,36.77,36.78,105500.0,29.4479,29.4719,29.4319,29.4399,105500.0
2010-12-10 14:20:00,36.78,36.81,36.77,36.78,143500.0,29.4399,29.4639,29.4319,29.4399,143500.0
2010-12-10 14:30:00,36.78,36.79,36.73,36.75,119900.0,29.4399,29.4479,29.3999,29.4159,119900.0
2010-12-10 14:40:00,36.75,36.75,36.65,36.69,81400.0,29.4159,29.4159,29.3359,29.3679,81400.0
2010-12-10 14:50:00,36.69,36.72,36.66,36.67,95600.0,29.3679,29.3919,29.3439,29.3519,95600.0
2010-12-10 15:00:00,36.67,36.68,36.61,36.64,298900.0,29.3519,29.3599,29.3038,29.3279,298900.0
2010-12-10 15:10:00,36.65,36.65,36.55,36.6,325100.0,29.3359,29.3359,29.2558,29.2958,325100.0
2010-12-10 15:20:00,36.6,36.65,36.58,36.64,180900.0,29.2958,29.3359,29.2798,29.3279,180900.0
2010-12-10 15:30:00,36.65,36.66,36.61,36.61,353400.0,29.3359,29.3439,29.3038,29.3038,353400.0
2010-12-10 15:40:00,36.62,36.66,36.6,36.66,504300.0,29.3118,29.3439,29.2958,29.3439,504300.0
2010-12-10 15:50:00,36.66,36.7,36.64,36.65,460300.0,29.3439,29.3759,29.3279,29.3359,460300.0
2010-12-13 09:30:00,36.76,36.97,36.67,36.85,336000.0,29.4239,29.592,29.3519,29.4959,336000.0
2010-12-13 09:40:00,36.84,36.88,36.62,36.88,362300.0,29.4879,29.52,29.3118,29.52,362300.0
2010-12-13 09:50:00,36.88,37.25,36.88,37.19,338200.0,29.52,29.8161,29.52,29.7681,338200.0
2010-12-13 10:00:00,37.19,37.19,37.0,37.12,291700.0,29.7681,29.7681,29.616,29.7121,291700.0
2010-12-13 10:10:00,37.12,37.22,37.12,37.22,211600.0,29.7121,29.7921,29.7121,29.7921,211600.0
2010-12-13 10:20:00,37.22,37.28,37.2,37.25,145600.0,29.7921,29.8401,29.7761,29.8161,145600.0
2010-12-13 10:30:00,37.26,37.41,37.25,37.41,291800.0,29.8241,29.9442,29.8161,29.9442,291800.0
2010-12-13 10:40:00,37.4,37.55,37.36,37.45,286000.0,29.9362,30.0562,29.9042,29.9762,286000.0
2010-12-13 10:50:00,37.45,37.52,37.4,37.44,215000.0,29.9762,30.0322,29.9362,29.9682,215000.0
2010-12-13 11:00:00,37.43,37.44,37.26,37.28,132000.0,29.9602,29.9682,29.8241,29.8401,132000.0
2010-12-13 11:10:00,37.28,37.29,37.24,37.28,132500.0,29.8401,29.8481,29.8081,29.8401,132500.0
2010-12-13 11:20:00,37.27,37.28,37.12,37.16,157300.0,29.8321,29.8401,29.7121,29.7441,157300.0
2010-12-13 11:30:00,37.16,37.19,37.08,37.11,156800.0,29.7441,29.7681,29.68,29.7041,156800.0
2010-12-13 11:40:00,37.1,37.16,37.08,37.15,129400.0,29.6961,29.7441,29.68,29.7361,129400.0
2010-12-13 11:50:00,37.15,37.86,37.06,37.82,1148000.0,29.7361,30.3044,29.664,30.2724,1148000.0
2010-12-13 12:00:00,37.81,37.84,37.11,37.2,1281400.0,30.2644,30.2884,29.7041,29.7761,1281400.0
2010-12-13 12:10:00,37.2,37.37,37.17,37.34,235400.0,29.7761,29.9122,29.7521,29.8882,235400.0
2010-12-13 12:20:00,37.33,37.33,37.25,37.28,149200.0,29.8802,29.8802,29.8161,29.8401,149200.0
2010-12-13 12:30:00,37.28,37.3,37.21,37.27,107500.0,29.8401,29.8561,29.7841,29.8321,107500.0
2010-12-13 12:40:00,37.28,37.29,37.22,37.28,89500.0,29.8401,29.8481,29.7921,29.8401,89500.0
2010-12-13 12:50:00,37.28,37.3,37.19,37.23,114300.0,29.8401,29.8561,29.7681,29.8001,114300.0
2010-12-13 13:00:00,37.23,37.23,37.13,37.16,142300.0,29.8001,29.8001,29.7201,29.7441,142300.0
2010-12-13 13:10:00,37.16,37.22,37.12,37.2,119700.0,29.7441,29.7921,29.7121,29.7761,119700.0
2010-12-13 13:20:00,37.2,37.2,37.13,37.15,140800.0,29.7761,29.7761,29.7201,29.7361,140800.0
2010-12-13 13:30:00,37.14,37.15,37.04,37.04,172200.0,29.7281,29.7361,29.648,29.648,172200.0
2010-12-13 13:40:00,37.04,37.08,36.97,36.97,150900.0,29.648,29.68,29.592,29.592,150900.0
2010-12-13 13:50:00,36.97,37.02,36.94,36.99,218600.0,29.592,29.632,29.568,29.608,218600.0
2010-12-13 14:00:00,37.0,37.01,36.99,37.0,146000.0,29.616,29.624,29.608,29.616,146000.0
2010-12-13 14:10:00,37.0,37.02,37.0,37.01,172200.0,29.616,29.632,29.616,29.624,172200.0
2010-12-13 14:20:00,37.01,37.05,37.0,37.0,168200.0,29.624,29.656,29.616,29.616,168200.0
2010-12-13 14:30:00,37.01,37.07,36.94,37.03,163100.0,29.624,29.672,29.568,29.64,163100.0
2010-12-13 14:40:00,37.03,37.04,36.99,37.04,145700.0,29.64,29.648,29.608,29.648,145700.0
2010-12-13 14:50:00,37.04,37.05,37.01,37.02,149600.0,29.648,29.656,29.624,29.632,149600.0
2010-12-13 15:00:00,37.01,37.03,36.96,36.96,184600.0,29.624,29.64,29.584,29.584,184600.0
2010-12-13 15:10:00,36.97,37.02,36.96,37.01,219500.0,29.592,29.632,29.584,29.624,219500.0
2010-12-13 15:20:00,37.0,37.04,36.99,37.01,230100.0,29.616,29.648,29.608,29.624,230100.0
2010-12-13 15:30:00,37.02,37.02,36.94,37.0,395800.0,29.632,29.632,29.568,29.616,395800.0
2010-12-13 15:40:00,37.01,37.02,36.91,36.91,465600.0,29.624,29.632,29.544,29.544,465600.0
2010-12-13 15:50:00,36.91,36.94,36.86,36.89,633100.0,29.544,29.568,29.5039,29.528,633100.0
2010-12-14 09:30:00,36.59,37.06,36.54,36.97,358000.0,29.2878,29.664,29.2478,29.592,358000.0
2010-12-14 09:40:00,36.96,36.96,36.77,36.86,166500.0,29.584,29.584,29.4319,29.5039,166500.0
2010-12-14 09:50:00,36.87,36.9,36.79,36.9,170500.0,29.512,29.536,29.4479,29.536,170500.0
2010-12-14 10:00:00,36.9,37.08,36.89,37.01,319200.0,29.536,29.68,29.528,29.624,319200.0
2010-12-14 10:10:00,37.01,37.06,37.0,37.03,200300.0,29.624,29.664,29.616,29.64,200300.0
2010-12-14 10:20:00,37.03,37.07,37.01,37.03,182400.0,29.64,29.672,29.624,29.64,182400.0
2010-12-14 10:30:00,37.04,37.05,37.0,37.01,235300.0,29.648,29.656,29.616,29.624,235300.0
2010-12-14 10:40:00,37.0,37.04,36.92,36.92,236200.0,29.616,29.648,29.552,29.552,236200.0
2010-12-14 10:50:00,36.92,37.0,36.92,36.94,155400.0,29.552,29.616,29.552,29.568,155400.0
2010-12-14 11:00:00,36.95,36.99,36.81,36.81,165000.0,29.576,29.608,29.4639,29.4639,165000.0
2010-12-14 11:10:00,36.8,36.89,36.8,36.81,163900.0,29.4559,29.528,29.4559,29.4639,163900.0
2010-12-14 11:20:00,36.82,36.83,36.79,36.81,127900.0,29.4719,29.4799,29.4479,29.4639,127900.0
2010-12-14 11:30:00,36.81,36.85,36.71,36.73,143400.0,29.4639,29.4959,29.3839,29.3999,143400.0
2010-12-14 11:40:00,36.73,36.79,36.7,36.79,93900.0,29.3999,29.4479,29.3759,29.4479,93900.0
2010-12-14 11:50:00,36.79,36.79,36.68,36.72,121800.0,29.4479,29.4479,29.3599,29.3919,121800.0
2010-12-14 12:00:00,36.72,36.74,36.66,36.66,121100.0,29.3919,29.4079,29.3439,29.3439,121100.0
2010-12-14 12:10:00,36.67,36.71,36.65,36.71,90700.0,29.3519,29.3839,29.3359,29.3839,90700.0
2010-12-14 12:20:00,36.71,36.73,36.65,36.65,113800.0,29.3839,29.3999,29.3359,29.3359,113800.0
2010-12-14 12:30:00,36.66,36.67,36.65,36.66,138100.0,29.3439,29.3519,29.3359,29.3439,138100.0
2010-12-14 12:40:00,36.66,36.66,36.57,36.6,166200.0,29.3439,29.3439,29.2718,29.2958,166200.0
2010-12-14 12:50:00,36.6,36.71,36.59,36.7,109000.0,29.2958,29.3839,29.2878,29.3759,109000.0
2010-12-14 13:00:00,36.7,36.74,36.7,36.74,53600.0,29.3759,29.4079,29.3759,29.4079,53600.0
2010-12-14 13:10:00,36.74,36.74,36.68,36.68,103300.0,29.4079,29.4079,29.3599,29.3599,103300.0
2010-12-14 13:20:00,36.69,36.69,36.64,36.65,84500.0,29.3679,29.3679,29.3279,29.3359,84500.0
2010-12-14 13:30:00,36.65,36.65,36.59,36.63,90500.0,29.3359,29.3359,29.2878,29.3198,90500.0
2010-12-14 13:40:00,36.64,36.68,36.63,36.65,116100.0,29.3279,29.3599,29.3198,29.3359,116100.0
2010-12-14 13:50:00,36.66,36.67,36.58,36.61,149300.0,29.3439,29.3519,29.2798,29.3038,149300.0
2010-12-14 14:00:00,36.61,36.61,36.56,36.57,186200.0,29.3038,29.3038,29.2638,29.2718,186200.0
2010-12-14 14:10:00,36.58,36.58,36.47,36.54,188300.0,29.2798,29.2798,29.1918,29.2478,188300.0
2010-12-14 14:20:00,36.55,36.62,36.52,36.53,223400.0,29.2558,29.3118,29.2318,29.2398,223400.0
2010-12-14 14:30:00,36.53,36.56,36.48,36.49,222700.0,29.2398,29.2638,29.1998,29.2078,222700.0
2010-12-14 14:40:00,36.5,36.5,36.37,36.38,330800.0,29.2158,29.2158,29.1117,29.1197,330800.0
2010-12-14 14:50:00,36.38,36.43,36.37,36.42,262100.0,29.1197,29.1598,29.1117,29.1518,262100.0
2010-12-14 15:00:00,36.43,36.49,36.39,36.49,181600.0,29.1598,29.2078,29.1277,29.2078,181600.0
2010-12-14 15:10:00,36.49,36.52,36.48,36.5,401300.0,29.2078,29.2318,29.1998,29.2158,401300.0
2010-12-14 15:20:00,36.51,36.55,36.46,36.5,272100.0,29.2238,29.2558,29.1838,29.2158,272100.0
2010-12-14 15:30:00,36.51,36.69,36.36,36.36,445100.0,29.2238,29.3679,29.1037,29.1037,445100.0
2010-12-14 15:40:00,36.36,36.44,36.34,36.43,377200.0,29.1037,29.1678,29.0877,29.1598,377200.0
2010-12-14 15:50:00,36.43,36.5,36.43,36.49,603100.0,29.1598,29.2158,29.1598,29.2078,603100.0
2010-12-15 09:30:00,36.14,36.34,36.07,36.15,288700.0,28.9276,29.0877,28.8716,28.9356,288700.0
2010-12-15 09:40:00,36.15,36.29,36.14,36.15,182700.0,28.9356,29.0477,28.9276,28.9356,182700.0
2010-12-15 09:50:00,36.15,36.16,36.05,36.13,340500.0,28.9356,28.9436,28.8556,28.9196,340500.0
2010-12-15 10:00:00,36.12,36.16,35.95,35.95,407200.0,28.9116,28.9436,28.7756,28.7756,407200.0
2010-12-15 10:10:00,35.95,36.12,35.93,35.97,228600.0,28.7756,28.9116,28.7595,28.7916,228600.0
2010-12-15 10:20:00,35.97,36.12,35.87,35.89,199300.0,28.7916,28.9116,28.7115,28.7275,199300.0
2010-12-15 10:30:00,35.9,36.09,35.83,35.83,281300.0,28.7355,28.8876,28.6795,28.6795,281300.0
2010-12-15 10:40:00,35.83,35.93,35.81,35.89,255200.0,28.6795,28.7595,28.6635,28.7275,255200.0
2010-12-15 10:50:00,35.9,35.94,35.7,35.72,487700.0,28.7355,28.7676,28.5754,28.5915,487700.0
2010-12-15 11:00:00,35.71,35.76,35.65,35.65,398300.0,28.5835,28.6235,28.5354,28.5354,398300.0
2010-12-15 11:10:00,35.65,35.65,35.5,35.54,599000.0,28.5354,28.5354,28.4154,28.4474,599000.0
2010-12-15 11:20:00,35.53,35.61,35.46,35.53,320400.0,28.4394,28.5034,28.3833,28.4394,320400.0
2010-12-15 11:30:00,35.53,35.66,35.51,35.6,133200.0,28.4394,28.5434,28.4234,28.4954,133200.0
2010-12-15 11:40:00,35.6,35.76,35.58,35.69,243100.0,28.4954,28.6235,28.4794,28.5674,243100.0
2010-12-15 11:50:00,35.68,35.81,35.63,35.81,291200.0,28.5594,28.6635,28.5194,28.6635,291200.0
2010-12-15 12:00:00,35.8,35.84,35.8,35.8,193000.0,28.6555,28.6875,28.6555,28.6555,193000.0
2010-12-15 12:10:00,35.8,35.88,35.77,35.78,206000.0,28.6555,28.7195,28.6315,28.6395,206000.0
2010-12-15 12:20:00,35.77,35.8,35.66,35.67,262800.0,28.6315,28.6555,28.5434,28.5514,262800.0
2010-12-15 12:30:00,35.67,35.67,35.52,35.52,337700.0,28.5514,28.5514,28.4314,28.4314,337700.0
2010-12-15 12:40:00,35.53,35.53,35.26,35.26,495000.0,28.4394,28.4394,28.2233,28.2233,495000.0
2010-12-15 12:50:00,35.28,35.36,35.25,35.25,365800.0,28.2393,28.3033,28.2153,28.2153,365800.0
2010-12-15 13:00:00,35.26,35.27,35.11,35.26,521300.0,28.2233,28.2313,28.1032,28.2233,521300.0
2010-12-15 13:10:00,35.26,35.36,35.24,35.35,251400.0,28.2233,28.3033,28.2072,28.2953,251400.0
2010-12-15 13:20:00,35.35,35.54,35.34,35.54,290500.0,28.2953,28.4474,28.2873,28.4474,290500.0
2010-12-15 13:30:00,35.54,35.63,35.49,35.57,301400.0,28.4474,28.5194,28.4074,28.4714,301400.0
2010-12-15 13:40:00,35.57,35.63,35.54,35.61,102200.0,28.4714,28.5194,28.4474,28.5034,102200.0
2010-12-15 13:50:00,35.61,35.63,35.57,35.6,114000.0,28.5034,28.5194,28.4714,28.4954,114000.0
2010-12-15 14:00:00,35.61,35.73,35.61,35.69,214900.0,28.5034,28.5995,28.5034,28.5674,214900.0
2010-12-15 14:10:00,35.69,35.7,35.63,35.65,104600.0,28.5674,28.5754,28.5194,28.5354,104600.0
2010-12-15 14:20:00,35.65,35.67,35.55,35.57,116600.0,28.5354,28.5514,28.4554,28.4714,116600.0
2010-12-15 14:30:00,35.56,35.59,35.46,35.57,309200.0,28.4634,28.4874,28.3833,28.4714,309200.0
2010-12-15 14:40:00,35.57,35.6,35.56,35.58,120000.0,28.4714,28.4954,28.4634,28.4794,120000.0
2010-12-15 14:50:00,35.57,35.6,35.55,35.59,208300.0,28.4714,28.4954,28.4554,28.4874,208300.0
2010-12-15 15:00:00,35.59,35.65,35.55,35.56,274100.0,28.4874,28.5354,28.4554,28.4634,274100.0
2010-12-15 15:10:00,35.57,35.59,35.51,35.51,349200.0,28.4714,28.4874,28.4234,28.4234,349200.0
2010-12-15 15:20:00,35.51,35.59,35.49,35.53,442600.0,28.4234,28.4874,28.4074,28.4394,442600.0
2010-12-15 15:30:00,35.53,35.61,35.46,35.6,381800.0,28.4394,28.5034,28.3833,28.4954,381800.0
2010-12-15 15:40:00,35.6,35.61,35.41,35.44,738800.0,28.4954,28.5034,28.3433,28.3673,738800.0
2010-12-15 15:50:00,35.44,35.49,35.33,35.46,1189400.0,28.3673,28.4074,28.2793,28.3833,1189400.0
2010-12-16 09:30:00,35.45,35.48,35.07,35.09,509200.0,28.3753,28.3994,28.0712,28.0872,509200.0
2010-12-16 09:40:00,35.11,35.17,34.94,35.1,820800.0,28.1032,28.1512,27.9671,28.0952,820800.0
2010-12-16 09:50:00,35.1,35.17,34.98,35.0,689200.0,28.0952,28.1512,27.9991,28.0151,689200.0
2010-12-16 10:00:00,35.0,35.29,34.99,35.27,392800.0,28.0151,28.2473,28.0071,28.2313,392800.0
2010-12-16 10:10:00,35.28,35.37,35.27,35.34,363800.0,28.2393,28.3113,28.2313,28.2873,363800.0
2010-12-16 10:20:00,35.33,35.4,35.31,35.35,141000.0,28.2793,28.3353,28.2633,28.2953,141000.0
2010-12-16 10:30:00,35.35,35.4,35.34,35.37,188900.0,28.2953,28.3353,28.2873,28.3113,188900.0
2010-12-16 10:40:00,35.36,35.4,35.31,35.35,150700.0,28.3033,28.3353,28.2633,28.2953,150700.0
2010-12-16 10:50:00,35.36,35.38,35.2,35.2,210600.0,28.3033,28.3193,28.1752,28.1752,210600.0
2010-12-16 11:00:00,35.2,35.28,35.18,35.28,175000.0,28.1752,28.2393,28.1592,28.2393,175000.0
2010-12-16 11:10:00,35.27,35.43,35.27,35.38,182000.0,28.2313,28.3593,28.2313,28.3193,182000.0
2010-12-16 11:20:00,35.39,35.53,35.38,35.5,104700.0,28.3273,28.4394,28.3193,28.4154,104700.0
2010-12-16 11:30:00,35.51,35.55,35.48,35.52,159300.0,28.4234,28.4554,28.3994,28.4314,159300.0
2010-12-16 11:40:00,35.52,35.64,35.52,35.59,149200.0,28.4314,28.5274,28.4314,28.4874,149200.0
2010-12-16 11:50:00,35.6,35.62,35.5,35.51,175800.0,28.4954,28.5114,28.4154,28.4234,175800.0
2010-12-16 12:00:00,35.51,35.57,35.46,35.53,162300.0,28.4234,28.4714,28.3833,28.4394,162300.0
2010-12-16 12:10:00,35.52,35.59,35.51,35.59,99800.0,28.4314,28.4874,28.4234,28.4874,99800.0
2010-12-16 12:20:00,35.59,35.59,35.55,35.57,66700.0,28.4874,28.4874,28.4554,28.4714,66700.0
2010-12-16 12:30:00,35.56,35.59,35.54,35.57,133000.0,28.4634,28.4874,28.4474,28.4714,133000.0
2010-12-16 12:40:00,35.56,35.7,35.56,35.69,130200.0,28.4634,28.5754,28.4634,28.5674,130200.0
2010-12-16 12:50:00,35.69,35.73,35.67,35.7,107100.0,28.5674,28.5995,28.5514,28.5754,107100.0
2010-12-16 13:00:00,35.7,35.75,35.68,35.7,190000.0,28.5754,28.6155,28.5594,28.5754,190000.0
2010-12-16 13:10:00,35.69,35.7,35.64,35.67,100600.0,28.5674,28.5754,28.5274,28.5514,100600.0
2010-12-16 13:20:00,35.67,35.72,35.67,35.69,90900.0,28.5514,28.5915,28.5514,28.5674,90900.0
2010-12-16 13:30:00,35.69,35.75,35.65,35.75,82800.0,28.5674,28.6155,28.5354,28.6155,82800.0
2010-12-16 13:40:00,35.74,35.76,35.72,35.72,120300.0,28.6075,28.6235,28.5915,28.5915,120300.0
2010-12-16 13:50:00,35.73,35.73,35.63,35.63,92300.0,28.5995,28.5995,28.5194,28.5194,92300.0
2010-12-16 14:00:00,35.63,35.63,35.55,35.58,328800.0,28.5194,28.5194,28.4554,28.4794,328800.0
2010-12-16 14:10:00,35.58,35.58,35.54,35.55,138200.0,28.4794,28.4794,28.4474,28.4554,138200.0
2010-12-16 14:20:00,35.55,35.6,35.53,35.55,184800.0,28.4554,28.4954,28.4394,28.4554,184800.0
2010-12-16 14:30:00,35.55,35.64,35.53,35.61,263100.0,28.4554,28.5274,28.4394,28.5034,263100.0
2010-12-16 14:40:00,35.62,35.66,35.61,35.63,143400.0,28.5114,28.5434,28.5034,28.5194,143400.0
2010-12-16 14:50:00,35.62,35.69,35.62,35.65,167800.0,28.5114,28.5674,28.5114,28.5354,167800.0
2010-12-16 15:00:00,35.66,35.72,35.65,35.72,185200.0,28.5434,28.5915,28.5354,28.5915,185200.0
2010-12-16 15:10:00,35.72,35.75,35.64,35.65,194400.0,28.5915,28.6155,28.5274,28.5354,194400.0
2010-12-16 15:20:00,35.66,35.69,35.62,35.68,217400.0,28.5434,28.5674,28.5114,28.5594,217400.0
2010-12-16 15:30:00,35.69,35.71,35.64,35.64,300400.0,28.5674,28.5835,28.5274,28.5274,300400.0
2010-12-16 15:40:00,35.64,35.65,35.59,35.62,655100.0,28.5274,28.5354,28.4874,28.5114,655100.0
2010-12-16 15:50:00,35.61,35.63,35.56,35.63,746600.0,28.5034,28.5194,28.4634,28.5194,746600.0
2010-12-17 09:30:00,35.6,35.61,35.34,35.47,1595500.0,28.4954,28.5034,28.2873,28.3913,1595500.0
2010-12-17 09:40:00,35.47,35.55,35.43,35.5,454500.0,28.3913,28.4554,28.3593,28.4154,454500.0
2010-12-17 09:50:00,35.5,35.5,35.21,35.34,448700.0,28.4154,28.4154,28.1832,28.2873,448700.0
2010-12-17 10:00:00,35.33,35.37,35.3,35.31,277300.0,28.2793,28.3113,28.2553,28.2633,277300.0
2010-12-17 10:10:00,35.31,35.41,35.31,35.34,298200.0,28.2633,28.3433,28.2633,28.2873,298200.0
2010-12-17 10:20:00,35.35,35.42,35.34,35.35,196600.0,28.2953,28.3513,28.2873,28.2953,196600.0
2010-12-17 10:30:00,35.36,35.36,35.24,35.24,279400.0,28.3033,28.3033,28.2072,28.2072,279400.0
2010-12-17 10:40:00,35.24,35.29,35.2,35.24,221500.0,28.2072,28.2473,28.1752,28.2072,221500.0
2010-12-17 10:50:00,35.24,35.27,35.24,35.26,168700.0,28.2072,28.2313,28.2072,28.2233,168700.0
2010-12-17 11:00:00,35.26,35.32,35.24,35.26,200700.0,28.2233,28.2713,28.2072,28.2233,200700.0
2010-12-17 11:10:00,35.25,35.28,35.15,35.16,325500.0,28.2153,28.2393,28.1352,28.1432,325500.0
2010-12-17 11:20:00,35.17,35.24,35.17,35.18,334000.0,28.1512,28.2072,28.1512,28.1592,334000.0
2010-12-17 11:30:00,35.18,35.19,35.14,35.14,158900.0,28.1592,28.1672,28.1272,28.1272,158900.0
2010-12-17 11:40:00,35.15,35.17,35.09,35.1,393600.0,28.1352,28.1512,28.0872,28.0952,393600.0
2010-12-17 11:50:00,35.1,35.13,35.09,35.12,250100.0,28.0952,28.1192,28.0872,28.1112,250100.0
2010-12-17 12:00:00,35.12,35.17,35.11,35.17,361600.0,28.1112,28.1512,28.1032,28.1512,361600.0
2010-12-17 12:10:00,35.16,35.21,35.13,35.15,189800.0,28.1432,28.1832,28.1192,28.1352,189800.0
2010-12-17 12:20:00,35.15,35.29,35.15,35.28,207200.0,28.1352,28.2473,28.1352,28.2393,207200.0
2010-12-17 12:30:00,35.28,35.3,35.17,35.17,111500.0,28.2393,28.2553,28.1512,28.1512,111500.0
2010-12-17 12:40:00,35.17,35.27,35.15,35.26,87800.0,28.1512,28.2313,28.1352,28.2233,87800.0
2010-12-17 12:50:00,35.26,35.27,35.22,35.23,107600.0,28.2233,28.2313,28.1912,28.1992,107600.0
2010-12-17 13:00:00,35.23,35.29,35.23,35.27,209700.0,28.1992,28.2473,28.1992,28.2313,209700.0
2010-12-17 13:10:00,35.27,35.28,35.24,35.25,122100.0,28.2313,28.2393,28.2072,28.2153,122100.0
2010-12-17 13:20:00,35.25,35.33,35.25,35.33,177200.0,28.2153,28.2793,28.2153,28.2793,177200.0
2010-12-17 13:30:00,35.33,35.41,35.31,35.38,266700.0,28.2793,28.3433,28.2633,28.3193,266700.0
2010-12-17 13:40:00,35.38,35.39,35.25,35.28,302300.0,28.3193,28.3273,28.2153,28.2393,302300.0
2010-12-17 13:50:00,35.28,35.28,35.07,35.08,337400.0,28.2393,28.2393,28.0712,28.0792,337400.0
2010-12-17 14:00:00,35.07,35.14,35.07,35.13,186700.0,28.0712,28.1272,28.0712,28.1192,186700.0
2010-12-17 14:10:00,35.13,35.19,35.12,35.16,185600.0,28.1192,28.1672,28.1112,28.1432,185600.0
2010-12-17 14:20:00,35.16,35.16,35.06,35.13,143500.0,28.1432,28.1432,28.0632,28.1192,143500.0
2010-12-17 14:30:00,35.13,35.14,35.06,35.06,118100.0,28.1192,28.1272,28.0632,28.0632,118100.0
2010-12-17 14:40:00,35.06,35.07,35.02,35.03,175200.0,28.0632,28.0712,28.0312,28.0392,175200.0
2010-12-17 14:50:00,35.04,35.1,35.03,35.1,208300.0,28.0472,28.0952,28.0392,28.0952,208300.0
2010-12-17 15:00:00,35.1,35.19,35.09,35.15,162400.0,28.0952,28.1672,28.0872,28.1352,162400.0
2010-12-17 15:10:00,35.16,35.2,35.1,35.14,269100.0,28.1432,28.1752,28.0952,28.1272,269100.0
2010-12-17 15:20:00,35.14,35.2,35.13,35.14,287500.0,28.1272,28.1752,28.1192,28.1272,287500.0
2010-12-17 15:30:00,35.14,35.15,35.07,35.14,481100.0,28.1272,28.1352,28.0712,28.1272,481100.0
2010-12-17 15:40:00,35.13,35.14,35.04,35.04,741500.0,28.1192,28.1272,28.0472,28.0472,741500.0
2010-12-17 15:50:00,35.04,35.12,34.97,35.11,1646300.0,28.0472,28.1112,27.9911,28.1032,1646300.0
2010-12-20 09:30:00,35.29,35.33,34.99,34.99,221300.0,28.2473,28.2793,28.0071,28.0071,221300.0
2010-12-20 09:40:00,34.98,35.12,34.98,35.11,164600.0,27.9991,28.1112,27.9991,28.1032,164600.0
2010-12-20 09:50:00,35.11,35.17,35.07,35.11,175700.0,28.1032,28.1512,28.0712,28.1032,175700.0
2010-12-20 10:00:00,35.12,35.13,35.08,35.13,153900.0,28.1112,28.1192,28.0792,28.1192,153900.0
2010-12-20 10:10:00,35.12,35.13,35.02,35.11,190800.0,28.1112,28.1192,28.0312,28.1032,190800.0
2010-12-20 10:20:00,35.1,35.13,35.07,35.13,151100.0,28.0952,28.1192,28.0712,28.1192,151100.0
2010-12-20 10:30:00,35.13,35.17,35.07,35.11,212200.0,28.1192,28.1512,28.0712,28.1032,212200.0
2010-12-20 10:40:00,35.12,35.15,35.09,35.14,116700.0,28.1112,28.1352,28.0872,28.1272,116700.0
2010-12-20 10:50:00,35.15,35.18,35.13,35.14,109800.0,28.1352,28.1592,28.1192,28.1272,109800.0
2010-12-20 11:00:00,35.13,35.15,35.09,35.1,123400.0,28.1192,28.1352,28.0872,28.0952,123400.0
2010-12-20 11:10:00,35.1,35.14,35.09,35.11,109100.0,28.0952,28.1272,28.0872,28.1032,109100.0
2010-12-20 11:20:00,35.12,35.14,35.11,35.14,86300.0,28.1112,28.1272,28.1032,28.1272,86300.0
2010-12-20 11:30:00,35.14,35.16,35.11,35.12,120300.0,28.1272,28.1432,28.1032,28.1112,120300.0
2010-12-20 11:40:00,35.13,35.14,35.09,35.09,79500.0,28.1192,28.1272,28.0872,28.0872,79500.0
2010-12-20 11:50:00,35.09,35.1,35.01,35.03,87000.0,28.0872,28.0952,28.0231,28.0392,87000.0
2010-12-20 12:00:00,35.04,35.08,35.03,35.06,92300.0,28.0472,28.0792,28.0392,28.0632,92300.0
2010-12-20 12:10:00,35.06,35.1,35.03,35.1,129000.0,28.0632,28.0952,28.0392,28.0952,129000.0
2010-12-20 12:20:00,35.11,35.13,35.08,35.1,91500.0,28.1032,28.1192,28.0792,28.0952,91500.0
2010-12-20 12:30:00,35.11,35.11,35.02,35.03,100500.0,28.1032,28.1032,28.0312,28.0392,100500.0
2010-12-20 12:40:00,35.03,35.07,35.02,35.05,104700.0,28.0392,28.0712,28.0312,28.0552,104700.0
2010-12-20 12:50:00,35.05,35.06,35.03,35.03,92900.0,28.0552,28.0632,28.0392,28.0392,92900.0
2010-12-20 13:00:00,35.03,35.11,35.03,35.09,160500.0,28.0392,28.1032,28.0392,28.0872,160500.0
2010-12-20 13:10:00,35.09,35.1,35.07,35.1,52400.0,28.0872,28.0952,28.0712,28.0952,52400.0
2010-12-20 13:20:00,35.09,35.1,35.03,35.05,232300.0,28.0872,28.0952,28.0392,28.0552,232300.0
2010-12-20 13:30:00,35.05,35.06,35.03,35.04,78500.0,28.0552,28.0632,28.0392,28.0472,78500.0
2010-12-20 13:40:00,35.05,35.08,35.04,35.08,58400.0,28.0552,28.0792,28.0472,28.0792,58400.0
2010-12-20 13:50:00,35.09,35.1,35.08,35.1,64000.0,28.0872,28.0952,28.0792,28.0952,64000.0
2010-12-20 14:00:00,35.09,35.15,35.09,35.13,175300.0,28.0872,28.1352,28.0872,28.1192,175300.0
2010-12-20 14:10:00,35.12,35.2,35.11,35.19,89400.0,28.1112,28.1752,28.1032,28.1672,89400.0
2010-12-20 14:20:00,35.19,35.21,35.13,35.13,98800.0,28.1672,28.1832,28.1192,28.1192,98800.0
2010-12-20 14:30:00,35.13,35.16,35.11,35.13,117700.0,28.1192,28.1432,28.1032,28.1192,117700.0
2010-12-20 14:40:00,35.13,35.18,35.13,35.18,62700.0,28.1192,28.1592,28.1192,28.1592,62700.0
2010-12-20 14:50:00,35.18,35.2,35.13,35.13,125700.0,28.1592,28.1752,28.1192,28.1192,125700.0
2010-12-20 15:00:00,35.13,35.19,35.13,35.19,139900.0,28.1192,28.1672,28.1192,28.1672,139900.0
2010-12-20 15:10:00,35.19,35.21,35.14,35.19,193100.0,28.1672,28.1832,28.1272,28.1672,193100.0
2010-12-20 15:20:00,35.2,35.21,35.11,35.11,322300.0,28.1752,28.1832,28.1032,28.1032,322300.0
2010-12-20 15:30:00,35.11,35.17,35.11,35.17,283600.0,28.1032,28.1512,28.1032,28.1512,283600.0
2010-12-20 15:40:00,35.17,35.2,35.12,35.12,366100.0,28.1512,28.1752,28.1112,28.1112,366100.0
2010-12-20 15:50:00,35.12,35.21,35.12,35.17,487500.0,28.1112,28.1832,28.1112,28.1512,487500.0
2010-12-21 09:30:00,35.12,35.47,35.01,35.28,389600.0,28.1112,28.3913,28.0231,28.2393,389600.0
2010-12-21 09:40:00,35.27,35.43,35.22,35.42,181000.0,28.2313,28.3593,28.1912,28.3513,181000.0
2010-12-21 09:50:00,35.43,35.81,35.42,35.81,498300.0,28.3593,28.6635,28.3513,28.6635,498300.0
2010-12-21 10:00:00,35.8,35.8,35.56,35.6,237100.0,28.6555,28.6555,28.4634,28.4954,237100.0
2010-12-21 10:10:00,35.6,35.78,35.54,35.77,223700.0,28.4954,28.6395,28.4474,28.6315,223700.0
2010-12-21 10:20:00,35.77,35.79,35.64,35.73,160200.0,28.6315,28.6475,28.5274,28.5995,160200.0
2010-12-21 10:30:00,35.74,35.75,35.66,35.7,120500.0,28.6075,28.6155,28.5434,28.5754,120500.0
2010-12-21 10:40:00,35.71,35.71,35.64,35.64,177300.0,28.5835,28.5835,28.5274,28.5274,177300.0
2010-12-21 10:50:00,35.64,35.65,35.52,35.54,147700.0,28.5274,28.5354,28.4314,28.4474,147700.0
2010-12-21 11:00:00,35.54,35.54,35.42,35.42,113500.0,28.4474,28.4474,28.3513,28.3513,113500.0
2010-12-21 11:10:00,35.42,35.43,35.31,35.33,201400.0,28.3513,28.3593,28.2633,28.2793,201400.0
2010-12-21 11:20:00,35.33,35.37,35.3,35.33,264500.0,28.2793,28.3113,28.2553,28.2793,264500.0
2010-12-21 11:30:00,35.34,35.35,35.17,35.29,284500.0,28.2873,28.2953,28.1512,28.2473,284500.0
2010-12-21 11:40:00,35.29,35.35,35.22,35.23,122000.0,28.2473,28.2953,28.1912,28.1992,122000.0
2010-12-21 11:50:00,35.23,35.29,35.23,35.28,49700.0,28.1992,28.2473,28.1992,28.2393,49700.0
2010-12-21 12:00:00,35.29,35.38,35.29,35.37,106100.0,28.2473,28.3193,28.2473,28.3113,106100.0
2010-12-21 12:10:00,35.38,35.39,35.32,35.32,43700.0,28.3193,28.3273,28.2713,28.2713,43700.0
2010-12-21 12:20:00,35.32,35.33,35.24,35.26,72900.0,28.2713,28.2793,28.2072,28.2233,72900.0
2010-12-21 12:30:00,35.26,35.29,35.2,35.23,112900.0,28.2233,28.2473,28.1752,28.1992,112900.0
2010-12-21 12:40:00,35.23,35.3,35.23,35.28,62400.0,28.1992,28.2553,28.1992,28.2393,62400.0
2010-12-21 12:50:00,35.28,35.34,35.27,35.32,39300.0,28.2393,28.2873,28.2313,28.2713,39300.0
2010-12-21 13:00:00,35.31,35.31,35.2,35.21,90400.0,28.2633,28.2633,28.1752,28.1832,90400.0
2010-12-21 13:10:00,35.21,35.22,35.18,35.19,54400.0,28.1832,28.1912,28.1592,28.1672,54400.0
2010-12-21 13:20:00,35.19,35.2,35.13,35.15,106800.0,28.1672,28.1752,28.1192,28.1352,106800.0
2010-12-21 13:30:00,35.14,35.28,35.13,35.27,185800.0,28.1272,28.2393,28.1192,28.2313,185800.0
2010-12-21 13:40:00,35.27,35.28,35.2,35.24,193200.0,28.2313,28.2393,28.1752,28.2072,193200.0
2010-12-21 13:50:00,35.24,35.25,35.22,35.24,74100.0,28.2072,28.2153,28.1912,28.2072,74100.0
2010-12-21 14:00:00,35.24,35.27,35.23,35.26,235100.0,28.2072,28.2313,28.1992,28.2233,235100.0
2010-12-21 14:10:00,35.26,35.3,35.25,35.29,84900.0,28.2233,28.2553,28.2153,28.2473,84900.0
2010-12-21 14:20:00,35.3,35.33,35.26,35.31,100800.0,28.2553,28.2793,28.2233,28.2633,100800.0
2010-12-21 14:30:00,35.31,35.36,35.28,35.31,137600.0,28.2633,28.3033,28.2393,28.2633,137600.0
2010-12-21 14:40:00,35.32,35.32,35.3,35.32,96400.0,28.2713,28.2713,28.2553,28.2713,96400.0
2010-12-21 14:50:00,35.31,35.32,35.31,35.31,79100.0,28.2633,28.2713,28.2633,28.2633,79100.0
2010-12-21 15:00:00,35.31,35.37,35.31,35.35,151500.0,28.2633,28.3113,28.2633,28.2953,151500.0
2010-12-21 15:10:00,35.34,35.35,35.31,35.33,140800.0,28.2873,28.2953,28.2633,28.2793,140800.0
2010-12-21 15:20:00,35.33,35.36,35.31,35.35,149000.0,28.2793,28.3033,28.2633,28.2953,149000.0
2010-12-21 15:30:00,35.36,35.36,35.31,35.31,111100.0,28.3033,28.3033,28.2633,28.2633,111100.0
2010-12-21 15:40:00,35.32,35.32,35.31,35.31,196400.0,28.2713,28.2713,28.2633,28.2633,196400.0
2010-12-21 15:50:00,35.31,35.35,35.31,35.34,630400.0,28.2633,28.2953,28.2633,28.2873,630400.0
2010-12-22 09:30:00,35.41,35.5,35.28,35.47,209200.0,28.3433,28.4154,28.2393,28.3913,209200.0
2010-12-22 09:40:00,35.47,35.62,35.43,35.61,203300.0,28.3913,28.5114,28.3593,28.5034,203300.0
2010-12-22 09:50:00,35.61,35.67,35.53,35.57,176600.0,28.5034,28.5514,28.4394,28.4714,176600.0
2010-12-22 10:00:00,35.57,35.65,35.54,35.62,144800.0,28.4714,28.5354,28.4474,28.5114,144800.0
2010-12-22 10:10:00,35.63,35.63,35.59,35.6,160300.0,28.5194,28.5194,28.4874,28.4954,160300.0
2010-12-22 10:20:00,35.61,35.63,35.51,35.54,110400.0,28.5034,28.5194,28.4234,28.4474,110400.0
2010-12-22 10:30:00,35.53,35.57,35.51,35.55,113800.0,28.4394,28.4714,28.4234,28.4554,113800.0
2010-12-22 10:40:00,35.55,35.63,35.53,35.54,146400.0,28.4554,28.5194,28.4394,28.4474,146400.0
2010-12-22 10:50:00,35.54,35.59,35.53,35.59,66200.0,28.4474,28.4874,28.4394,28.4874,66200.0
2010-12-22 11:00:00,35.58,35.67,35.56,35.67,104400.0,28.4794,28.5514,28.4634,28.5514,104400.0
2010-12-22 11:10:00,35.66,35.68,35.65,35.67,86400.0,28.5434,28.5594,28.5354,28.5514,86400.0
2010-12-22 11:20:00,35.67,35.67,35.59,35.61,86400.0,28.5514,28.5514,28.4874,28.5034,86400.0
2010-12-22 11:30:00,35.61,35.62,35.58,35.62,67800.0,28.5034,28.5114,28.4794,28.5114,67800.0
2010-12-22 11:40:00,35.62,35.68,35.61,35.67,52300.0,28.5114,28.5594,28.5034,28.5514,52300.0
2010-12-22 11:50:00,35.68,35.68,35.66,35.67,37100.0,28.5594,28.5594,28.5434,28.5514,37100.0
2010-12-22 12:00:00,35.66,35.7,35.66,35.67,78100.0,28.5434,28.5754,28.5434,28.5514,78100.0
2010-12-22 12:10:00,35.67,35.68,35.65,35.65,80400.0,28.5514,28.5594,28.5354,28.5354,80400.0
2010-12-22 12:20:00,35.66,35.73,35.65,35.73,326100.0,28.5434,28.5995,28.5354,28.5995,326100.0
2010-12-22 12:30:00,35.73,35.73,35.66,35.66,52900.0,28.5995,28.5995,28.5434,28.5434,52900.0
2010-12-22 12:40:00,35.67,35.72,35.66,35.71,52600.0,28.5514,28.5915,28.5434,28.5835,52600.0
2010-12-22 12:50:00,35.71,35.75,35.69,35.69,76200.0,28.5835,28.6155,28.5674,28.5674,76200.0
2010-12-22 13:00:00,35.69,35.69,35.68,35.69,47200.0,28.5674,28.5674,28.5594,28.5674,47200.0
2010-12-22 13:10:00,35.69,35.69,35.68,35.68,60400.0,28.5674,28.5674,28.5594,28.5594,60400.0
2010-12-22 13:20:00,35.68,35.69,35.66,35.68,79200.0,28.5594,28.5674,28.5434,28.5594,79200.0
2010-12-22 13:30:00,35.68,35.69,35.67,35.69,98400.0,28.5594,28.5674,28.5514,28.5674,98400.0
2010-12-22 13:40:00,35.69,35.69,35.67,35.68,41300.0,28.5674,28.5674,28.5514,28.5594,41300.0
2010-12-22 13:50:00,35.67,35.71,35.67,35.68,58700.0,28.5514,28.5835,28.5514,28.5594,58700.0
2010-12-22 14:00:00,35.68,35.69,35.65,35.65,78200.0,28.5594,28.5674,28.5354,28.5354,78200.0
2010-12-22 14:10:00,35.66,35.68,35.64,35.65,147200.0,28.5434,28.5594,28.5274,28.5354,147200.0
2010-12-22 14:20:00,35.64,35.68,35.64,35.67,72900.0,28.5274,28.5594,28.5274,28.5514,72900.0
2010-12-22 14:30:00,35.67,35.71,35.66,35.71,88800.0,28.5514,28.5835,28.5434,28.5835,88800.0
2010-12-22 14:40:00,35.7,35.71,35.7,35.71,41700.0,28.5754,28.5835,28.5754,28.5835,41700.0
2010-12-22 14:50:00,35.7,35.73,35.7,35.72,76300.0,28.5754,28.5995,28.5754,28.5915,76300.0
2010-12-22 15:00:00,35.72,35.79,35.7,35.78,181000.0,28.5915,28.6475,28.5754,28.6395,181000.0
2010-12-22 15:10:00,35.78,35.78,35.75,35.76,85400.0,28.6395,28.6395,28.6155,28.6235,85400.0
2010-12-22 15:20:00,35.75,35.82,35.75,35.81,171700.0,28.6155,28.6715,28.6155,28.6635,171700.0
2010-12-22 15:30:00,35.81,35.84,35.8,35.84,203900.0,28.6635,28.6875,28.6555,28.6875,203900.0
2010-12-22 15:40:00,35.84,35.85,35.8,35.8,248800.0,28.6875,28.6955,28.6555,28.6555,248800.0
2010-12-22 15:50:00,35.8,35.87,35.8,35.83,427900.0,28.6555,28.7115,28.6555,28.6795,427900.0
2010-12-23 09:30:00,35.82,35.89,35.71,35.85,170100.0,28.6715,28.7275,28.5835,28.6955,170100.0
2010-12-23 09:40:00,35.85,36.1,35.85,36.08,246400.0,28.6955,28.8956,28.6955,28.8796,246400.0
2010-12-23 09:50:00,36.08,36.08,35.95,35.99,224900.0,28.8796,28.8796,28.7756,28.8076,224900.0
2010-12-23 10:00:00,35.99,36.03,35.93,35.93,125900.0,28.8076,28.8396,28.7595,28.7595,125900.0
2010-12-23 10:10:00,35.94,36.01,35.9,36.01,143700.0,28.7676,28.8236,28.7355,28.8236,143700.0
2010-12-23 10:20:00,36.0,36.0,35.89,35.92,109300.0,28.8156,28.8156,28.7275,28.7515,109300.0
2010-12-23 10:30:00,35.92,36.0,35.9,35.95,80900.0,28.7515,28.8156,28.7355,28.7756,80900.0
2010-12-23 10:40:00,35.96,35.96,35.88,35.9,73400.0,28.7836,28.7836,28.7195,28.7355,73400.0
2010-12-23 10:50:00,35.9,35.92,35.85,35.86,68400.0,28.7355,28.7515,28.6955,28.7035,68400.0
2010-12-23 11:00:00,35.85,35.87,35.83,35.84,54100.0,28.6955,28.7115,28.6795,28.6875,54100.0
2010-12-23 11:10:00,35.84,35.87,35.82,35.87,65100.0,28.6875,28.7115,28.6715,28.7115,65100.0
2010-12-23 11:20:00,35.86,35.86,35.82,35.82,49600.0,28.7035,28.7035,28.6715,28.6715,49600.0
2010-12-23 11:30:00,35.82,35.83,35.74,35.75,97900.0,28.6715,28.6795,28.6075,28.6155,97900.0
2010-12-23 11:40:00,35.76,35.77,35.74,35.75,47800.0,28.6235,28.6315,28.6075,28.6155,47800.0
2010-12-23 11:50:00,35.75,35.76,35.71,35.72,58200.0,28.6155,28.6235,28.5835,28.5915,58200.0
2010-12-23 12:00:00,35.72,35.74,35.7,35.7,49300.0,28.5915,28.6075,28.5754,28.5754,49300.0
2010-12-23 12:10:00,35.71,35.71,35.67,35.71,76100.0,28.5835,28.5835,28.5514,28.5835,76100.0
2010-12-23 12:20:00,35.71,35.75,35.7,35.73,64100.0,28.5835,28.6155,28.5754,28.5995,64100.0
2010-12-23 12:30:00,35.73,35.76,35.71,35.75,39100.0,28.5995,28.6235,28.5835,28.6155,39100.0
2010-12-23 12:40:00,35.76,35.8,35.76,35.79,70700.0,28.6235,28.6555,28.6235,28.6475,70700.0
2010-12-23 12:50:00,35.79,35.81,35.78,35.79,41600.0,28.6475,28.6635,28.6395,28.6475,41600.0
2010-12-23 13:00:00,35.79,35.8,35.76,35.77,64800.0,28.6475,28.6555,28.6235,28.6315,64800.0
2010-12-23 13:10:00,35.78,35.79,35.77,35.77,26800.0,28.6395,28.6475,28.6315,28.6315,26800.0
2010-12-23 13:20:00,35.78,35.8,35.75,35.79,69200.0,28.6395,28.6555,28.6155,28.6475,69200.0
2010-12-23 13:30:00,35.79,35.82,35.76,35.77,37900.0,28.6475,28.6715,28.6235,28.6315,37900.0
2010-12-23 13:40:00,35.76,35.77,35.73,35.73,32100.0,28.6235,28.6315,28.5995,28.5995,32100.0
2010-12-23 13:50:00,35.73,35.74,35.7,35.7,40900.0,28.5995,28.6075,28.5754,28.5754,40900.0
2010-12-23 14:00:00,35.7,35.72,35.67,35.72,72500.0,28.5754,28.5915,28.5514,28.5915,72500.0
2010-12-23 14:10:00,35.72,35.72,35.66,35.67,89100.0,28.5915,28.5915,28.5434,28.5514,89100.0
2010-12-23 14:20:00,35.67,35.68,35.65,35.68,51900.0,28.5514,28.5594,28.5354,28.5594,51900.0
2010-12-23 14:30:00,35.67,35.68,35.65,35.66,74900.0,28.5514,28.5594,28.5354,28.5434,74900.0
2010-12-23 14:40:00,35.66,35.68,35.65,35.65,68400.0,28.5434,28.5594,28.5354,28.5354,68400.0
2010-12-23 14:50:00,35.65,35.68,35.65,35.67,76800.0,28.5354,28.5594,28.5354,28.5514,76800.0
2010-12-23 15:00:00,35.68,35.68,35.66,35.67,91700.0,28.5594,28.5594,28.5434,28.5514,91700.0
2010-12-23 15:10:00,35.67,35.68,35.67,35.67,45800.0,28.5514,28.5594,28.5514,28.5514,45800.0
2010-12-23 15:20:00,35.67,35.7,35.63,35.7,151000.0,28.5514,28.5754,28.5194,28.5754,151000.0
2010-12-23 15:30:00,35.69,35.71,35.66,35.71,149600.0,28.5674,28.5835,28.5434,28.5835,149600.0
2010-12-23 15:40:00,35.7,35.73,35.68,35.72,180900.0,28.5754,28.5995,28.5594,28.5915,180900.0
2010-12-23 15:50:00,35.72,35.79,35.69,35.78,319100.0,28.5915,28.6475,28.5674,28.6395,319100.0
2010-12-27 09:30:00,35.5,35.71,35.5,35.66,73100.0,28.4154,28.5835,28.4154,28.5434,73100.0
2010-12-27 09:40:00,35.65,35.69,35.52,35.56,72400.0,28.5354,28.5674,28.4314,28.4634,72400.0
2010-12-27 09:50:00,35.56,35.56,35.52,35.52,43400.0,28.4634,28.4634,28.4314,28.4314,43400.0
2010-12-27 10:00:00,35.52,35.56,35.5,35.5,83100.0,28.4314,28.4634,28.4154,28.4154,83100.0
2010-12-27 10:10:00,35.5,35.52,35.47,35.48,101500.0,28.4154,28.4314,28.3913,28.3994,101500.0
2010-12-27 10:20:00,35.49,35.51,35.47,35.47,68400.0,28.4074,28.4234,28.3913,28.3913,68400.0
2010-12-27 10:30:00,35.47,35.5,35.45,35.48,87500.0,28.3913,28.4154,28.3753,28.3994,87500.0
2010-12-27 10:40:00,35.48,35.57,35.47,35.53,79500.0,28.3994,28.4714,28.3913,28.4394,79500.0
2010-12-27 10:50:00,35.54,35.57,35.51,35.53,79500.0,28.4474,28.4714,28.4234,28.4394,79500.0
2010-12-27 11:00:00,35.53,35.54,35.48,35.53,44300.0,28.4394,28.4474,28.3994,28.4394,44300.0
2010-12-27 11:10:00,35.53,35.57,35.5,35.53,46200.0,28.4394,28.4714,28.4154,28.4394,46200.0
2010-12-27 11:20:00,35.53,35.54,35.51,35.51,15700.0,28.4394,28.4474,28.4234,28.4234,15700.0
2010-12-27 11:30:00,35.52,35.53,35.5,35.51,24500.0,28.4314,28.4394,28.4154,28.4234,24500.0
2010-12-27 11:40:00,35.5,35.55,35.5,35.53,34500.0,28.4154,28.4554,28.4154,28.4394,34500.0
2010-12-27 11:50:00,35.53,35.59,35.52,35.58,37000.0,28.4394,28.4874,28.4314,28.4794,37000.0
2010-12-27 12:00:00,35.59,35.61,35.56,35.56,42400.0,28.4874,28.5034,28.4634,28.4634,42400.0
2010-12-27 12:10:00,35.56,35.57,35.53,35.53,22000.0,28.4634,28.4714,28.4394,28.4394,22000.0
2010-12-27 12:20:00,35.53,35.54,35.53,35.54,16600.0,28.4394,28.4474,28.4394,28.4474,16600.0
2010-12-27 12:30:00,35.53,35.54,35.53,35.53,37500.0,28.4394,28.4474,28.4394,28.4394,37500.0
2010-12-27 12:40:00,35.53,35.54,35.52,35.53,25800.0,28.4394,28.4474,28.4314,28.4394,25800.0
2010-12-27 12:50:00,35.54,35.55,35.52,35.55,38100.0,28.4474,28.4554,28.4314,28.4554,38100.0
2010-12-27 13:00:00,35.55,35.58,35.54,35.55,28600.0,28.4554,28.4794,28.4474,28.4554,28600.0
2010-12-27 13:10:00,35.55,35.59,35.55,35.58,50600.0,28.4554,28.4874,28.4554,28.4794,50600.0
2010-12-27 13:20:00,35.58,35.62,35.56,35.59,47500.0,28.4794,28.5114,28.4634,28.4874,47500.0
2010-12-27 13:30:00,35.6,35.6,35.54,35.54,47100.0,28.4954,28.4954,28.4474,28.4474,47100.0
2010-12-27 13:40:00,35.54,35.55,35.52,35.52,56500.0,28.4474,28.4554,28.4314,28.4314,56500.0
2010-12-27 13:50:00,35.52,35.55,35.52,35.53,25400.0,28.4314,28.4554,28.4314,28.4394,25400.0
2010-12-27 14:00:00,35.53,35.56,35.52,35.55,47100.0,28.4394,28.4634,28.4314,28.4554,47100.0
2010-12-27 14:10:00,35.55,35.56,35.51,35.52,44200.0,28.4554,28.4634,28.4234,28.4314,44200.0
2010-12-27 14:20:00,35.51,35.57,35.51,35.56,36200.0,28.4234,28.4714,28.4234,28.4634,36200.0
2010-12-27 14:30:00,35.56,35.59,35.56,35.58,37200.0,28.4634,28.4874,28.4634,28.4794,37200.0
2010-12-27 14:40:00,35.58,35.62,35.57,35.57,68500.0,28.4794,28.5114,28.4714,28.4714,68500.0
2010-12-27 14:50:00,35.57,35.58,35.51,35.52,103000.0,28.4714,28.4794,28.4234,28.4314,103000.0
2010-12-27 15:00:00,35.52,35.59,35.51,35.56,144600.0,28.4314,28.4874,28.4234,28.4634,144600.0
2010-12-27 15:10:00,35.56,35.59,35.55,35.55,94000.0,28.4634,28.4874,28.4554,28.4554,94000.0
2010-12-27 15:20:00,35.55,35.58,35.54,35.54,157100.0,28.4554,28.4794,28.4474,28.4474,157100.0
2010-12-27 15:30:00,35.54,35.59,35.54,35.55,172800.0,28.4474,28.4874,28.4474,28.4554,172800.0
2010-12-27 15:40:00,35.55,35.59,35.54,35.54,184900.0,28.4554,28.4874,28.4474,28.4474,184900.0
2010-12-27 15:50:00,35.55,35.57,35.54,35.55,240200.0,28.4554,28.4714,28.4474,28.4554,240200.0
2010-12-28 09:30:00,35.51,35.6,35.38,35.4,190900.0,28.4234,28.4954,28.3193,28.3353,190900.0
2010-12-28 09:40:00,35.39,35.6,35.38,35.53,122800.0,28.3273,28.4954,28.3193,28.4394,122800.0
2010-12-28 09:50:00,35.52,35.56,35.46,35.51,101600.0,28.4314,28.4634,28.3833,28.4234,101600.0
2010-12-28 10:00:00,35.52,35.57,35.5,35.52,81200.0,28.4314,28.4714,28.4154,28.4314,81200.0
2010-12-28 10:10:00,35.52,35.52,35.43,35.51,76600.0,28.4314,28.4314,28.3593,28.4234,76600.0
2010-12-28 10:20:00,35.52,35.58,35.52,35.58,56200.0,28.4314,28.4794,28.4314,28.4794,56200.0
2010-12-28 10:30:00,35.58,35.58,35.53,35.53,133700.0,28.4794,28.4794,28.4394,28.4394,133700.0
2010-12-28 10:40:00,35.54,35.59,35.53,35.54,28300.0,28.4474,28.4874,28.4394,28.4474,28300.0
2010-12-28 10:50:00,35.54,35.56,35.52,35.53,29200.0,28.4474,28.4634,28.4314,28.4394,29200.0
2010-12-28 11:00:00,35.53,35.59,35.53,35.54,46900.0,28.4394,28.4874,28.4394,28.4474,46900.0
2010-12-28 11:10:00,35.54,35.55,35.5,35.54,41200.0,28.4474,28.4554,28.4154,28.4474,41200.0
2010-12-28 11:20:00,35.54,35.54,35.5,35.51,48900.0,28.4474,28.4474,28.4154,28.4234,48900.0
2010-12-28 11:30:00,35.51,35.54,35.49,35.54,106600.0,28.4234,28.4474,28.4074,28.4474,106600.0
2010-12-28 11:40:00,35.55,35.55,35.52,35.53,27300.0,28.4554,28.4554,28.4314,28.4394,27300.0
2010-12-28 11:50:00,35.52,35.6,35.52,35.6,97200.0,28.4314,28.4954,28.4314,28.4954,97200.0
2010-12-28 12:00:00,35.59,35.63,35.56,35.57,74300.0,28.4874,28.5194,28.4634,28.4714,74300.0
2010-12-28 12:10:00,35.58,35.58,35.51,35.52,32900.0,28.4794,28.4794,28.4234,28.4314,32900.0
2010-12-28 12:20:00,35.52,35.56,35.51,35.52,57800.0,28.4314,28.4634,28.4234,28.4314,57800.0
2010-12-28 12:30:00,35.52,35.52,35.5,35.51,21600.0,28.4314,28.4314,28.4154,28.4234,21600.0
2010-12-28 12:40:00,35.51,35.51,35.5,35.5,14300.0,28.4234,28.4234,28.4154,28.4154,14300.0
2010-12-28 12:50:00,35.51,35.51,35.5,35.51,25400.0,28.4234,28.4234,28.4154,28.4234,25400.0
2010-12-28 13:00:00,35.51,35.56,35.51,35.55,47900.0,28.4234,28.4634,28.4234,28.4554,47900.0
2010-12-28 13:10:00,35.56,35.58,35.53,35.57,24000.0,28.4634,28.4794,28.4394,28.4714,24000.0
2010-12-28 13:20:00,35.56,35.57,35.55,35.55,15700.0,28.4634,28.4714,28.4554,28.4554,15700.0
2010-12-28 13:30:00,35.56,35.57,35.54,35.54,39700.0,28.4634,28.4714,28.4474,28.4474,39700.0
2010-12-28 13:40:00,35.54,35.56,35.54,35.54,25800.0,28.4474,28.4634,28.4474,28.4474,25800.0
2010-12-28 13:50:00,35.54,35.56,35.54,35.55,35400.0,28.4474,28.4634,28.4474,28.4554,35400.0
2010-12-28 14:00:00,35.56,35.57,35.53,35.55,55800.0,28.4634,28.4714,28.4394,28.4554,55800.0
2010-12-28 14:10:00,35.55,35.61,35.54,35.6,33400.0,28.4554,28.5034,28.4474,28.4954,33400.0
2010-12-28 14:20:00,35.61,35.61,35.6,35.6,22100.0,28.5034,28.5034,28.4954,28.4954,22100.0
2010-12-28 14:30:00,35.61,35.62,35.58,35.62,55100.0,28.5034,28.5114,28.4794,28.5114,55100.0
2010-12-28 14:40:00,35.62,35.63,35.61,35.61,56900.0,28.5114,28.5194,28.5034,28.5034,56900.0
2010-12-28 14:50:00,35.62,35.7,35.61,35.69,109800.0,28.5114,28.5754,28.5034,28.5674,109800.0
2010-12-28 15:00:00,35.69,35.73,35.66,35.73,174000.0,28.5674,28.5995,28.5434,28.5995,174000.0
2010-12-28 15:10:00,35.73,35.73,35.72,35.72,38300.0,28.5995,28.5995,28.5915,28.5915,38300.0
2010-12-28 15:20:00,35.73,35.73,35.7,35.72,125700.0,28.5995,28.5995,28.5754,28.5915,125700.0
2010-12-28 15:30:00,35.72,35.75,35.71,35.74,114300.0,28.5915,28.6155,28.5835,28.6075,114300.0
2010-12-28 15:40:00,35.74,35.76,35.73,35.76,201800.0,28.6075,28.6235,28.5995,28.6235,201800.0
2010-12-28 15:50:00,35.76,35.76,35.74,35.74,271100.0,28.6235,28.6235,28.6075,28.6075,271100.0
2010-12-29 09:30:00,35.84,35.88,35.72,35.83,76000.0,28.6875,28.7195,28.5915,28.6795,76000.0
2010-12-29 09:40:00,35.84,35.84,35.67,35.77,103900.0,28.6875,28.6875,28.5514,28.6315,103900.0
2010-12-29 09:50:00,35.77,35.82,35.73,35.75,101300.0,28.6315,28.6715,28.5995,28.6155,101300.0
2010-12-29 10:00:00,35.75,35.82,35.75,35.82,47300.0,28.6155,28.6715,28.6155,28.6715,47300.0
2010-12-29 10:10:00,35.82,35.94,35.81,35.92,142200.0,28.6715,28.7676,28.6635,28.7515,142200.0
2010-12-29 10:20:00,35.92,35.94,35.87,35.9,155200.0,28.7515,28.7676,28.7115,28.7355,155200.0
2010-12-29 10:30:00,35.9,35.95,35.82,35.83,216600.0,28.7355,28.7756,28.6715,28.6795,216600.0
2010-12-29 10:40:00,35.83,35.88,35.78,35.8,80700.0,28.6795,28.7195,28.6395,28.6555,80700.0
2010-12-29 10:50:00,35.8,35.86,35.8,35.81,47400.0,28.6555,28.7035,28.6555,28.6635,47400.0
2010-12-29 11:00:00,35.81,35.81,35.79,35.81,55200.0,28.6635,28.6635,28.6475,28.6635,55200.0
2010-12-29 11:10:00,35.8,35.83,35.8,35.8,35200.0,28.6555,28.6795,28.6555,28.6555,35200.0
2010-12-29 11:20:00,35.8,35.86,35.8,35.85,31600.0,28.6555,28.7035,28.6555,28.6955,31600.0
2010-12-29 11:30:00,35.85,35.85,35.8,35.83,42700.0,28.6955,28.6955,28.6555,28.6795,42700.0
2010-12-29 11:40:00,35.83,35.85,35.82,35.84,25900.0,28.6795,28.6955,28.6715,28.6875,25900.0
2010-12-29 11:50:00,35.84,35.88,35.84,35.87,23100.0,28.6875,28.7195,28.6875,28.7115,23100.0
2010-12-29 12:00:00,35.87,35.91,35.86,35.87,50100.0,28.7115,28.7435,28.7035,28.7115,50100.0
2010-12-29 12:10:00,35.87,35.92,35.85,35.91,104000.0,28.7115,28.7515,28.6955,28.7435,104000.0
2010-12-29 12:20:00,35.92,35.92,35.87,35.88,37200.0,28.7515,28.7515,28.7115,28.7195,37200.0
2010-12-29 12:30:00,35.88,35.92,35.88,35.92,36100.0,28.7195,28.7515,28.7195,28.7515,36100.0
2010-12-29 12:40:00,35.92,35.93,35.92,35.92,27200.0,28.7515,28.7595,28.7515,28.7515,27200.0
2010-12-29 12:50:00,35.92,35.93,35.88,35.92,68800.0,28.7515,28.7595,28.7195,28.7515,68800.0
2010-12-29 13:00:00,35.92,35.92,35.9,35.92,27800.0,28.7515,28.7515,28.7355,28.7515,27800.0
2010-12-29 13:10:00,35.92,35.92,35.9,35.9,20000.0,28.7515,28.7515,28.7355,28.7355,20000.0
2010-12-29 13:20:00,35.91,35.92,35.89,35.9,30400.0,28.7435,28.7515,28.7275,28.7355,30400.0
2010-12-29 13:30:00,35.9,35.91,35.9,35.9,18500.0,28.7355,28.7435,28.7355,28.7355,18500.0
2010-12-29 13:40:00,35.9,35.9,35.85,35.85,48600.0,28.7355,28.7355,28.6955,28.6955,48600.0
2010-12-29 13:50:00,35.85,35.91,35.82,35.91,66400.0,28.6955,28.7435,28.6715,28.7435,66400.0
2010-12-29 14:00:00,35.91,35.91,35.88,35.91,33600.0,28.7435,28.7435,28.7195,28.7435,33600.0
2010-12-29 14:10:00,35.91,35.94,35.89,35.94,86100.0,28.7435,28.7676,28.7275,28.7676,86100.0
2010-12-29 14:20:00,35.94,35.94,35.91,35.94,52000.0,28.7676,28.7676,28.7435,28.7676,52000.0
2010-12-29 14:30:00,35.93,35.94,35.9,35.9,65100.0,28.7595,28.7676,28.7355,28.7355,65100.0
2010-12-29 14:40:00,35.9,35.9,35.88,35.9,52500.0,28.7355,28.7355,28.7195,28.7355,52500.0
2010-12-29 14:50:00,35.9,35.94,35.89,35.94,86800.0,28.7355,28.7676,28.7275,28.7676,86800.0
2010-12-29 15:00:00,35.94,35.95,35.93,35.95,87600.0,28.7676,28.7756,28.7595,28.7756,87600.0
2010-12-29 15:10:00,35.95,36.0,35.94,36.0,101900.0,28.7756,28.8156,28.7676,28.8156,101900.0
2010-12-29 15:20:00,36.0,36.02,35.99,35.99,86600.0,28.8156,28.8316,28.8076,28.8076,86600.0
2010-12-29 15:30:00,35.99,36.02,35.99,36.0,102300.0,28.8076,28.8316,28.8076,28.8156,102300.0
2010-12-29 15:40:00,36.0,36.01,35.92,35.98,316800.0,28.8156,28.8236,28.7515,28.7996,316800.0
2010-12-29 15:50:00,35.99,36.03,35.91,35.92,283900.0,28.8076,28.8396,28.7435,28.7515,283900.0
2010-12-30 09:30:00,35.91,35.95,35.72,35.76,132700.0,28.7435,28.7756,28.5915,28.6235,132700.0
2010-12-30 09:40:00,35.76,35.91,35.76,35.89,74600.0,28.6235,28.7435,28.6235,28.7275,74600.0
2010-12-30 09:50:00,35.89,35.91,35.81,35.87,94000.0,28.7275,28.7435,28.6635,28.7115,94000.0
2010-12-30 10:00:00,35.86,35.86,35.76,35.78,62800.0,28.7035,28.7035,28.6235,28.6395,62800.0
2010-12-30 10:10:00,35.76,35.82,35.74,35.81,69200.0,28.6235,28.6715,28.6075,28.6635,69200.0
2010-12-30 10:20:00,35.81,35.84,35.79,35.79,70100.0,28.6635,28.6875,28.6475,28.6475,70100.0
2010-12-30 10:30:00,35.79,35.88,35.78,35.88,55000.0,28.6475,28.7195,28.6395,28.7195,55000.0
2010-12-30 10:40:00,35.88,35.88,35.79,35.8,64500.0,28.7195,28.7195,28.6475,28.6555,64500.0
2010-12-30 10:50:00,35.79,35.83,35.78,35.8,55600.0,28.6475,28.6795,28.6395,28.6555,55600.0
2010-12-30 11:00:00,35.81,35.83,35.78,35.78,39400.0,28.6635,28.6795,28.6395,28.6395,39400.0
2010-12-30 11:10:00,35.78,35.82,35.78,35.79,53100.0,28.6395,28.6715,28.6395,28.6475,53100.0
2010-12-30 11:20:00,35.79,35.81,35.77,35.78,66000.0,28.6475,28.6635,28.6315,28.6395,66000.0
2010-12-30 11:30:00,35.78,35.79,35.72,35.75,62200.0,28.6395,28.6475,28.5915,28.6155,62200.0
2010-12-30 11:40:00,35.74,35.75,35.72,35.73,50600.0,28.6075,28.6155,28.5915,28.5995,50600.0
2010-12-30 11:50:00,35.72,35.77,35.72,35.77,80600.0,28.5915,28.6315,28.5915,28.6315,80600.0
2010-12-30 12:00:00,35.77,35.78,35.76,35.77,21900.0,28.6315,28.6395,28.6235,28.6315,21900.0
2010-12-30 12:10:00,35.77,35.78,35.74,35.77,46100.0,28.6315,28.6395,28.6075,28.6315,46100.0
2010-12-30 12:20:00,35.77,35.83,35.76,35.81,36300.0,28.6315,28.6795,28.6235,28.6635,36300.0
2010-12-30 12:30:00,35.81,35.85,35.8,35.83,49700.0,28.6635,28.6955,28.6555,28.6795,49700.0
2010-12-30 12:40:00,35.82,35.85,35.8,35.85,63400.0,28.6715,28.6955,28.6555,28.6955,63400.0
2010-12-30 12:50:00,35.85,35.9,35.84,35.9,64400.0,28.6955,28.7355,28.6875,28.7355,64400.0
2010-12-30 13:00:00,35.9,35.9,35.86,35.89,44700.0,28.7355,28.7355,28.7035,28.7275,44700.0
2010-12-30 13:10:00,35.89,35.96,35.88,35.96,81600.0,28.7275,28.7836,28.7195,28.7836,81600.0
2010-12-30 13:20:00,35.96,35.97,35.94,35.96,55900.0,28.7836,28.7916,28.7676,28.7836,55900.0
2010-12-30 13:30:00,35.95,35.97,35.95,35.97,46500.0,28.7756,28.7916,28.7756,28.7916,46500.0
2010-12-30 13:40:00,35.96,35.97,35.95,35.96,19600.0,28.7836,28.7916,28.7756,28.7836,19600.0
2010-12-30 13:50:00,35.96,36.0,35.95,35.99,80800.0,28.7836,28.8156,28.7756,28.8076,80800.0
2010-12-30 14:00:00,35.99,35.99,35.92,35.94,49700.0,28.8076,28.8076,28.7515,28.7676,49700.0
2010-12-30 14:10:00,35.94,35.95,35.93,35.94,26200.0,28.7676,28.7756,28.7595,28.7676,26200.0
2010-12-30 14:20:00,35.95,35.99,35.94,35.97,56000.0,28.7756,28.8076,28.7676,28.7916,56000.0
2010-12-30 14:30:00,35.98,36.03,35.96,36.02,57700.0,28.7996,28.8396,28.7836,28.8316,57700.0
2010-12-30 14:40:00,36.03,36.03,35.99,35.99,42200.0,28.8396,28.8396,28.8076,28.8076,42200.0
2010-12-30 14:50:00,36.0,36.02,35.99,36.01,46700.0,28.8156,28.8316,28.8076,28.8236,46700.0
2010-12-30 15:00:00,36.01,36.02,35.97,35.98,58100.0,28.8236,28.8316,28.7916,28.7996,58100.0
2010-12-30 15:10:00,35.98,36.0,35.96,35.97,62600.0,28.7996,28.8156,28.7836,28.7916,62600.0
2010-12-30 15:20:00,35.97,36.01,35.96,36.0,75900.0,28.7916,28.8236,28.7836,28.8156,75900.0
2010-12-30 15:30:00,36.01,36.01,35.99,36.0,65200.0,28.8236,28.8236,28.8076,28.8156,65200.0
2010-12-30 15:40:00,36.01,36.01,35.96,35.97,169300.0,28.8236,28.8236,28.7836,28.7916,169300.0
2010-12-30 15:50:00,35.97,35.97,35.92,35.94,290500.0,28.7916,28.7916,28.7515,28.7676,290500.0
2010-12-31 09:30:00,36.04,36.04,35.79,35.83,82200.0,28.8476,28.8476,28.6475,28.6795,82200.0
2010-12-31 09:40:00,35.83,36.04,35.83,36.02,85800.0,28.6795,28.8476,28.6795,28.8316,85800.0
2010-12-31 09:50:00,36.02,36.03,35.92,35.92,93100.0,28.8316,28.8396,28.7515,28.7515,93100.0
2010-12-31 10:00:00,35.93,35.93,35.89,35.9,51400.0,28.7595,28.7595,28.7275,28.7355,51400.0
2010-12-31 10:10:00,35.91,35.92,35.9,35.91,68800.0,28.7435,28.7515,28.7355,28.7435,68800.0
2010-12-31 10:20:00,35.9,35.92,35.88,35.92,50500.0,28.7355,28.7515,28.7195,28.7515,50500.0
2010-12-31 10:30:00,35.91,35.97,35.91,35.96,44300.0,28.7435,28.7916,28.7435,28.7836,44300.0
2010-12-31 10:40:00,35.96,35.97,35.96,35.97,21900.0,28.7836,28.7916,28.7836,28.7916,21900.0
2010-12-31 10:50:00,35.96,36.01,35.96,36.01,26500.0,28.7836,28.8236,28.7836,28.8236,26500.0
2010-12-31 11:00:00,36.01,36.02,35.97,35.98,39900.0,28.8236,28.8316,28.7916,28.7996,39900.0
2010-12-31 11:10:00,35.97,36.02,35.97,36.0,31700.0,28.7916,28.8316,28.7916,28.8156,31700.0
2010-12-31 11:20:00,36.01,36.04,36.0,36.04,15200.0,28.8236,28.8476,28.8156,28.8476,15200.0
2010-12-31 11:30:00,36.03,36.03,36.02,36.03,16500.0,28.8396,28.8396,28.8316,28.8396,16500.0
2010-12-31 11:40:00,36.02,36.03,36.02,36.02,27100.0,28.8316,28.8396,28.8316,28.8316,27100.0
2010-12-31 11:50:00,36.03,36.03,36.02,36.02,11600.0,28.8396,28.8396,28.8316,28.8316,11600.0
2010-12-31 12:00:00,36.02,36.03,36.02,36.02,18400.0,28.8316,28.8396,28.8316,28.8316,18400.0
2010-12-31 12:10:00,36.02,36.03,36.02,36.03,15900.0,28.8316,28.8396,28.8316,28.8396,15900.0
2010-12-31 12:20:00,36.03,36.05,36.02,36.03,58200.0,28.8396,28.8556,28.8316,28.8396,58200.0
2010-12-31 12:30:00,36.03,36.04,36.02,36.04,34200.0,28.8396,28.8476,28.8316,28.8476,34200.0
2010-12-31 12:40:00,36.04,36.04,35.98,36.0,50800.0,28.8476,28.8476,28.7996,28.8156,50800.0
2010-12-31 12:50:00,35.99,36.05,35.99,36.05,35500.0,28.8076,28.8556,28.8076,28.8556,35500.0
2010-12-31 13:00:00,36.05,36.05,36.04,36.04,10900.0,28.8556,28.8556,28.8476,28.8476,10900.0
2010-12-31 13:10:00,36.05,36.1,36.04,36.08,41000.0,28.8556,28.8956,28.8476,28.8796,41000.0
2010-12-31 13:20:00,36.08,36.09,36.07,36.09,14000.0,28.8796,28.8876,28.8716,28.8876,14000.0
2010-12-31 13:30:00,36.09,36.1,36.07,36.07,32300.0,28.8876,28.8956,28.8716,28.8716,32300.0
2010-12-31 13:40:00,36.07,36.08,36.07,36.08,21400.0,28.8716,28.8796,28.8716,28.8796,21400.0
2010-12-31 13:50:00,36.07,36.08,36.02,36.07,43500.0,28.8716,28.8796,28.8316,28.8716,43500.0
2010-12-31 14:00:00,36.08,36.08,36.05,36.07,13700.0,28.8796,28.8796,28.8556,28.8716,13700.0
2010-12-31 14:10:00,36.06,36.07,36.06,36.07,14300.0,28.8636,28.8716,28.8636,28.8716,14300.0
2010-12-31 14:20:00,36.06,36.07,36.06,36.07,16400.0,28.8636,28.8716,28.8636,28.8716,16400.0
2010-12-31 14:30:00,36.07,36.12,36.06,36.11,94000.0,28.8716,28.9116,28.8636,28.9036,94000.0
2010-12-31 14:40:00,36.12,36.13,36.1,36.13,43400.0,28.9116,28.9196,28.8956,28.9196,43400.0
2010-12-31 14:50:00,36.13,36.16,36.12,36.16,87300.0,28.9196,28.9436,28.9116,28.9436,87300.0
2010-12-31 15:00:00,36.16,36.16,36.13,36.14,60900.0,28.9436,28.9436,28.9196,28.9276,60900.0
2010-12-31 15:10:00,36.15,36.2,36.14,36.2,83600.0,28.9356,28.9757,28.9276,28.9757,83600.0
2010-12-31 15:20:00,36.2,36.21,36.17,36.17,100800.0,28.9757,28.9837,28.9517,28.9517,100800.0
2010-12-31 15:30:00,36.17,36.18,36.17,36.17,75600.0,28.9517,28.9597,28.9517,28.9517,75600.0
2010-12-31 15:40:00,36.18,36.2,36.02,36.02,177900.0,28.9597,28.9757,28.8316,28.8316,177900.0
2010-12-31 15:50:00,36.02,36.12,36.0,36.12,448600.0,28.8316,28.9116,28.8156,28.9116,448600.0
2011-01-03 09:30:00,36.38,36.66,36.37,36.51,306300.0,29.1197,29.3439,29.1117,29.2238,306300.0
2011-01-03 09:40:00,36.5,36.85,36.46,36.67,277700.0,29.2158,29.4959,29.1838,29.3519,277700.0
2011-01-03 09:50:00,36.68,36.76,36.59,36.75,167700.0,29.3599,29.4239,29.2878,29.4159,167700.0
2011-01-03 10:00:00,36.75,36.78,36.66,36.73,135100.0,29.4159,29.4399,29.3439,29.3999,135100.0
2011-01-03 10:10:00,36.73,36.92,36.73,36.91,176300.0,29.3999,29.552,29.3999,29.544,176300.0
2011-01-03 10:20:00,36.93,36.97,36.89,36.89,178500.0,29.56,29.592,29.528,29.528,178500.0
2011-01-03 10:30:00,36.89,36.91,36.76,36.79,151900.0,29.528,29.544,29.4239,29.4479,151900.0
2011-01-03 10:40:00,36.8,36.81,36.74,36.79,119000.0,29.4559,29.4639,29.4079,29.4479,119000.0
2011-01-03 10:50:00,36.78,36.85,36.78,36.85,85800.0,29.4399,29.4959,29.4399,29.4959,85800.0
2011-01-03 11:00:00,36.85,36.9,36.83,36.9,158800.0,29.4959,29.536,29.4799,29.536,158800.0
2011-01-03 11:10:00,36.9,36.9,36.87,36.9,49300.0,29.536,29.536,29.512,29.536,49300.0
2011-01-03 11:20:00,36.89,36.9,36.86,36.9,88300.0,29.528,29.536,29.5039,29.536,88300.0
2011-01-03 11:30:00,36.9,37.03,36.9,36.99,196600.0,29.536,29.64,29.536,29.608,196600.0
2011-01-03 11:40:00,37.0,37.1,37.0,37.1,143700.0,29.616,29.6961,29.616,29.6961,143700.0
2011-01-03 11:50:00,37.1,37.11,37.01,37.04,88600.0,29.6961,29.7041,29.624,29.648,88600.0
2011-01-03 12:00:00,37.04,37.05,37.0,37.0,95100.0,29.648,29.656,29.616,29.616,95100.0
2011-01-03 12:10:00,37.0,37.01,36.9,36.94,124000.0,29.616,29.624,29.536,29.568,124000.0
2011-01-03 12:20:00,36.94,36.99,36.94,36.97,49700.0,29.568,29.608,29.568,29.592,49700.0
2011-01-03 12:30:00,36.97,36.98,36.97,36.98,40700.0,29.592,29.6,29.592,29.6,40700.0
2011-01-03 12:40:00,36.98,37.03,36.97,37.01,196200.0,29.6,29.64,29.592,29.624,196200.0
2011-01-03 12:50:00,37.0,37.01,36.92,36.94,146700.0,29.616,29.624,29.552,29.568,146700.0
2011-01-03 13:00:00,36.93,36.94,36.83,36.83,99500.0,29.56,29.568,29.4799,29.4799,99500.0
2011-01-03 13:10:00,36.84,36.87,36.83,36.85,97100.0,29.4879,29.512,29.4799,29.4959,97100.0
2011-01-03 13:20:00,36.85,36.91,36.85,36.89,165300.0,29.4959,29.544,29.4959,29.528,165300.0
2011-01-03 13:30:00,36.89,36.96,36.89,36.96,66700.0,29.528,29.584,29.528,29.584,66700.0
2011-01-03 13:40:00,36.95,36.98,36.95,36.98,40500.0,29.576,29.6,29.576,29.6,40500.0
2011-01-03 13:50:00,36.97,36.98,36.97,36.97,50600.0,29.592,29.6,29.592,29.592,50600.0
2011-01-03 14:00:00,36.97,37.0,36.97,37.0,90500.0,29.592,29.616,29.592,29.616,90500.0
2011-01-03 14:10:00,36.99,37.06,36.99,37.05,1152200.0,29.608,29.664,29.608,29.656,1152200.0
2011-01-03 14:20:00,37.04,37.09,37.04,37.04,182100.0,29.648,29.688,29.648,29.648,182100.0
2011-01-03 14:30:00,37.04,37.05,37.0,37.0,111700.0,29.648,29.656,29.616,29.616,111700.0
2011-01-03 14:40:00,37.0,37.08,37.0,37.08,113200.0,29.616,29.68,29.616,29.68,113200.0
2011-01-03 14:50:00,37.08,37.1,37.02,37.02,198400.0,29.68,29.6961,29.632,29.632,198400.0
2011-01-03 15:00:00,37.02,37.06,37.0,37.03,190500.0,29.632,29.664,29.616,29.64,190500.0
2011-01-03 15:10:00,37.03,37.08,37.03,37.08,188400.0,29.64,29.68,29.64,29.68,188400.0
2011-01-03 15:20:00,37.07,37.08,37.04,37.07,221300.0,29.672,29.68,29.648,29.672,221300.0
2011-01-03 15:30:00,37.07,37.12,37.06,37.12,393900.0,29.672,29.7121,29.664,29.7121,393900.0
2011-01-03 15:40:00,37.12,37.17,37.1,37.15,487200.0,29.7121,29.7521,29.6961,29.7361,487200.0
2011-01-03 15:50:00,37.15,37.18,37.11,37.11,717100.0,29.7361,29.7601,29.7041,29.7041,717100.0
2011-01-04 09:30:00,37.03,37.14,36.83,37.03,298900.0,29.64,29.7281,29.4799,29.64,298900.0
2011-01-04 09:40:00,37.03,37.09,36.93,37.02,143100.0,29.64,29.688,29.56,29.632,143100.0
2011-01-04 09:50:00,37.03,37.05,36.95,37.01,107000.0,29.64,29.656,29.576,29.624,107000.0
2011-01-04 10:00:00,37.02,37.07,37.01,37.04,96400.0,29.632,29.672,29.624,29.648,96400.0
2011-01-04 10:10:00,37.04,37.06,37.01,37.05,88800.0,29.648,29.664,29.624,29.656,88800.0
2011-01-04 10:20:00,37.04,37.07,37.04,37.06,128000.0,29.648,29.672,29.648,29.664,128000.0
2011-01-04 10:30:00,37.06,37.07,37.05,37.07,124900.0,29.664,29.672,29.656,29.672,124900.0
2011-01-04 10:40:00,37.07,37.07,37.03,37.06,240400.0,29.672,29.672,29.64,29.664,240400.0
2011-01-04 10:50:00,37.05,37.07,37.04,37.06,294600.0,29.656,29.672,29.648,29.664,294600.0
2011-01-04 11:00:00,37.07,37.07,37.04,37.05,294800.0,29.672,29.672,29.648,29.656,294800.0
2011-01-04 11:10:00,37.05,37.07,37.04,37.07,174800.0,29.656,29.672,29.648,29.672,174800.0
2011-01-04 11:20:00,37.06,37.19,37.06,37.17,250500.0,29.664,29.7681,29.664,29.7521,250500.0
2011-01-04 11:30:00,37.17,37.33,37.15,37.29,210100.0,29.7521,29.8802,29.7361,29.8481,210100.0
2011-01-04 11:40:00,37.28,37.29,37.22,37.24,113800.0,29.8401,29.8481,29.7921,29.8081,113800.0
2011-01-04 11:50:00,37.25,37.28,37.19,37.2,161400.0,29.8161,29.8401,29.7681,29.7761,161400.0
2011-01-04 12:00:00,37.19,37.25,37.19,37.25,189300.0,29.7681,29.8161,29.7681,29.8161,189300.0
2011-01-04 12:10:00,37.26,37.33,37.24,37.31,87900.0,29.8241,29.8802,29.8081,29.8641,87900.0
2011-01-04 12:20:00,37.31,37.31,37.25,37.25,86500.0,29.8641,29.8641,29.8161,29.8161,86500.0
2011-01-04 12:30:00,37.25,37.28,37.25,37.26,87500.0,29.8161,29.8401,29.8161,29.8241,87500.0
2011-01-04 12:40:00,37.25,37.29,37.24,37.27,146600.0,29.8161,29.8481,29.8081,29.8321,146600.0
2011-01-04 12:50:00,37.28,37.28,37.24,37.25,110000.0,29.8401,29.8401,29.8081,29.8161,110000.0
2011-01-04 13:00:00,37.26,37.3,37.26,37.3,88300.0,29.8241,29.8561,29.8241,29.8561,88300.0
2011-01-04 13:10:00,37.3,37.39,37.29,37.38,122400.0,29.8561,29.9282,29.8481,29.9202,122400.0
2011-01-04 13:20:00,37.38,37.4,37.36,37.39,63100.0,29.9202,29.9362,29.9042,29.9282,63100.0
2011-01-04 13:30:00,37.39,37.4,37.35,37.35,82200.0,29.9282,29.9362,29.8962,29.8962,82200.0
2011-01-04 13:40:00,37.34,37.37,37.31,37.33,107400.0,29.8882,29.9122,29.8641,29.8802,107400.0
2011-01-04 13:50:00,37.34,37.39,37.33,37.37,62100.0,29.8882,29.9282,29.8802,29.9122,62100.0
2011-01-04 14:00:00,37.36,37.39,37.34,37.37,132900.0,29.9042,29.9282,29.8882,29.9122,132900.0
2011-01-04 14:10:00,37.36,37.4,37.35,37.38,80500.0,29.9042,29.9362,29.8962,29.9202,80500.0
2011-01-04 14:20:00,37.38,37.4,37.35,37.36,116700.0,29.9202,29.9362,29.8962,29.9042,116700.0
2011-01-04 14:30:00,37.35,37.41,37.34,37.4,164300.0,29.8962,29.9442,29.8882,29.9362,164300.0
2011-01-04 14:40:00,37.41,37.44,37.37,37.4,228500.0,29.9442,29.9682,29.9122,29.9362,228500.0
2011-01-04 14:50:00,37.4,37.41,37.38,37.41,130600.0,29.9362,29.9442,29.9202,29.9442,130600.0
2011-01-04 15:00:00,37.4,37.41,37.39,37.4,211400.0,29.9362,29.9442,29.9282,29.9362,211400.0
2011-01-04 15:10:00,37.4,37.46,37.4,37.42,144400.0,29.9362,29.9842,29.9362,29.9522,144400.0
2011-01-04 15:20:00,37.42,37.48,37.42,37.46,205700.0,29.9522,30.0002,29.9522,29.9842,205700.0
2011-01-04 15:30:00,37.46,37.49,37.44,37.49,304200.0,29.9842,30.0082,29.9682,30.0082,304200.0
2011-01-04 15:40:00,37.48,37.5,37.44,37.45,288100.0,30.0002,30.0162,29.9682,29.9762,288100.0
2011-01-04 15:50:00,37.45,37.49,37.44,37.48,320900.0,29.9762,30.0082,29.9682,30.0002,320900.0
2011-01-05 09:30:00,37.5,37.71,37.41,37.61,373100.0,30.0162,30.1843,29.9442,30.1043,373100.0
2011-01-05 09:40:00,37.62,37.64,37.45,37.47,284300.0,30.1123,30.1283,29.9762,29.9922,284300.0
2011-01-05 09:50:00,37.47,37.57,37.47,37.57,144800.0,29.9922,30.0723,29.9922,30.0723,144800.0
2011-01-05 10:00:00,37.57,37.57,37.51,37.54,106600.0,30.0723,30.0723,30.0242,30.0482,106600.0
2011-01-05 10:10:00,37.53,37.57,37.47,37.47,134400.0,30.0402,30.0723,29.9922,29.9922,134400.0
2011-01-05 10:20:00,37.47,37.51,37.36,37.38,161600.0,29.9922,30.0242,29.9042,29.9202,161600.0
2011-01-05 10:30:00,37.38,37.39,37.29,37.31,233700.0,29.9202,29.9282,29.8481,29.8641,233700.0
2011-01-05 10:40:00,37.3,37.37,37.29,37.36,127500.0,29.8561,29.9122,29.8481,29.9042,127500.0
2011-01-05 10:50:00,37.35,37.37,37.33,37.36,57300.0,29.8962,29.9122,29.8802,29.9042,57300.0
2011-01-05 11:00:00,37.36,37.4,37.35,37.4,79500.0,29.9042,29.9362,29.8962,29.9362,79500.0
2011-01-05 11:10:00,37.39,37.42,37.36,37.36,87400.0,29.9282,29.9522,29.9042,29.9042,87400.0
2011-01-05 11:20:00,37.36,37.41,37.36,37.37,111100.0,29.9042,29.9442,29.9042,29.9122,111100.0
2011-01-05 11:30:00,37.37,37.4,37.33,37.36,99900.0,29.9122,29.9362,29.8802,29.9042,99900.0
2011-01-05 11:40:00,37.35,37.37,37.29,37.3,98300.0,29.8962,29.9122,29.8481,29.8561,98300.0
2011-01-05 11:50:00,37.31,37.35,37.29,37.34,94000.0,29.8641,29.8962,29.8481,29.8882,94000.0
2011-01-05 12:00:00,37.33,37.38,37.29,37.38,197400.0,29.8802,29.9202,29.8481,29.9202,197400.0
2011-01-05 12:10:00,37.37,37.37,37.31,37.34,59200.0,29.9122,29.9122,29.8641,29.8882,59200.0
2011-01-05 12:20:00,37.34,37.35,37.3,37.32,107300.0,29.8882,29.8962,29.8561,29.8721,107300.0
2011-01-05 12:30:00,37.31,37.46,37.31,37.46,343900.0,29.8641,29.9842,29.8641,29.9842,343900.0
2011-01-05 12:40:00,37.45,37.49,37.44,37.48,111200.0,29.9762,30.0082,29.9682,30.0002,111200.0
2011-01-05 12:50:00,37.49,37.49,37.43,37.49,135100.0,30.0082,30.0082,29.9602,30.0082,135100.0
2011-01-05 13:00:00,37.48,37.51,37.46,37.49,93200.0,30.0002,30.0242,29.9842,30.0082,93200.0
2011-01-05 13:10:00,37.48,37.49,37.44,37.46,88200.0,30.0002,30.0082,29.9682,29.9842,88200.0
2011-01-05 13:20:00,37.46,37.53,37.46,37.52,85700.0,29.9842,30.0402,29.9842,30.0322,85700.0
2011-01-05 13:30:00,37.53,37.6,37.52,37.59,120900.0,30.0402,30.0963,30.0322,30.0883,120900.0
2011-01-05 13:40:00,37.58,37.6,37.55,37.57,340100.0,30.0803,30.0963,30.0562,30.0723,340100.0
2011-01-05 13:50:00,37.57,37.58,37.54,37.57,99700.0,30.0723,30.0803,30.0482,30.0723,99700.0
2011-01-05 14:00:00,37.57,37.58,37.56,37.57,75600.0,30.0723,30.0803,30.0643,30.0723,75600.0
2011-01-05 14:10:00,37.58,37.62,37.56,37.61,102000.0,30.0803,30.1123,30.0643,30.1043,102000.0
2011-01-05 14:20:00,37.61,37.67,37.61,37.64,139800.0,30.1043,30.1523,30.1043,30.1283,139800.0
2011-01-05 14:30:00,37.64,37.65,37.62,37.65,132200.0,30.1283,30.1363,30.1123,30.1363,132200.0
2011-01-05 14:40:00,37.64,37.68,37.64,37.65,167500.0,30.1283,30.1603,30.1283,30.1363,167500.0
2011-01-05 14:50:00,37.65,37.67,37.64,37.65,113300.0,30.1363,30.1523,30.1283,30.1363,113300.0
2011-01-05 15:00:00,37.66,37.71,37.65,37.7,206600.0,30.1443,30.1843,30.1363,30.1763,206600.0
2011-01-05 15:10:00,37.7,37.75,37.69,37.72,185600.0,30.1763,30.2163,30.1683,30.1923,185600.0
2011-01-05 15:20:00,37.72,37.72,37.67,37.68,192300.0,30.1923,30.1923,30.1523,30.1603,192300.0
2011-01-05 15:30:00,37.68,37.77,37.66,37.76,273500.0,30.1603,30.2323,30.1443,30.2243,273500.0
2011-01-05 15:40:00,37.75,37.81,37.71,37.79,483700.0,30.2163,30.2644,30.1843,30.2484,483700.0
2011-01-05 15:50:00,37.79,37.8,37.59,37.59,1013800.0,30.2484,30.2564,30.0883,30.0883,1013800.0
2011-01-06 09:30:00,37.96,38.08,37.74,38.02,446400.0,30.3844,30.4805,30.2083,30.4325,446400.0
2011-01-06 09:40:00,38.01,38.11,37.97,38.05,348600.0,30.4244,30.5045,30.3924,30.4565,348600.0
2011-01-06 09:50:00,38.05,38.06,37.93,37.95,269000.0,30.4565,30.4645,30.3604,30.3764,269000.0
2011-01-06 10:00:00,37.95,38.11,37.95,38.1,239900.0,30.3764,30.5045,30.3764,30.4965,239900.0
2011-01-06 10:10:00,38.1,38.11,38.03,38.07,126700.0,30.4965,30.5045,30.4405,30.4725,126700.0
2011-01-06 10:20:00,38.07,38.19,38.04,38.04,244500.0,30.4725,30.5685,30.4485,30.4485,244500.0
2011-01-06 10:30:00,38.05,38.21,38.02,38.2,300100.0,30.4565,30.5845,30.4325,30.5765,300100.0
2011-01-06 10:40:00,38.2,38.2,38.04,38.07,223500.0,30.5765,30.5765,30.4485,30.4725,223500.0
2011-01-06 10:50:00,38.07,38.08,37.93,37.99,211000.0,30.4725,30.4805,30.3604,30.4084,211000.0
2011-01-06 11:00:00,37.98,38.04,37.91,37.98,273500.0,30.4004,30.4485,30.3444,30.4004,273500.0
2011-01-06 11:10:00,37.98,38.06,37.94,37.96,171900.0,30.4004,30.4645,30.3684,30.3844,171900.0
2011-01-06 11:20:00,37.96,38.0,37.95,37.99,110000.0,30.3844,30.4164,30.3764,30.4084,110000.0
2011-01-06 11:30:00,37.99,38.07,37.98,37.99,77700.0,30.4084,30.4725,30.4004,30.4084,77700.0
2011-01-06 11:40:00,37.99,38.16,37.98,38.16,170400.0,30.4084,30.5445,30.4004,30.5445,170400.0
2011-01-06 11:50:00,38.17,38.17,38.1,38.11,122100.0,30.5525,30.5525,30.4965,30.5045,122100.0
2011-01-06 12:00:00,38.11,38.13,38.02,38.06,127500.0,30.5045,30.5205,30.4325,30.4645,127500.0
2011-01-06 12:10:00,38.06,38.14,38.06,38.07,122700.0,30.4645,30.5285,30.4645,30.4725,122700.0
2011-01-06 12:20:00,38.08,38.19,38.07,38.18,137700.0,30.4805,30.5685,30.4725,30.5605,137700.0
2011-01-06 12:30:00,38.17,38.18,38.12,38.17,106500.0,30.5525,30.5605,30.5125,30.5525,106500.0
2011-01-06 12:40:00,38.17,38.29,38.15,38.28,228300.0,30.5525,30.6486,30.5365,30.6406,228300.0
2011-01-06 12:50:00,38.29,38.3,38.26,38.27,76100.0,30.6486,30.6566,30.6246,30.6326,76100.0
2011-01-06 13:00:00,38.27,38.28,38.22,38.25,100400.0,30.6326,30.6406,30.5925,30.6166,100400.0
2011-01-06 13:10:00,38.25,38.26,38.18,38.26,77400.0,30.6166,30.6246,30.5605,30.6246,77400.0
2011-01-06 13:20:00,38.25,38.26,38.23,38.24,81300.0,30.6166,30.6246,30.6005,30.6085,81300.0
2011-01-06 13:30:00,38.24,38.3,38.23,38.3,130000.0,30.6085,30.6566,30.6005,30.6566,130000.0
2011-01-06 13:40:00,38.3,38.37,38.29,38.36,210000.0,30.6566,30.7126,30.6486,30.7046,210000.0
2011-01-06 13:50:00,38.36,38.38,38.28,38.29,117200.0,30.7046,30.7206,30.6406,30.6486,117200.0
2011-01-06 14:00:00,38.29,38.37,38.29,38.35,89700.0,30.6486,30.7126,30.6486,30.6966,89700.0
2011-01-06 14:10:00,38.35,38.35,38.27,38.35,113100.0,30.6966,30.6966,30.6326,30.6966,113100.0
2011-01-06 14:20:00,38.35,38.4,38.33,38.38,84500.0,30.6966,30.7366,30.6806,30.7206,84500.0
2011-01-06 14:30:00,38.38,38.39,38.36,38.36,53400.0,30.7206,30.7286,30.7046,30.7046,53400.0
2011-01-06 14:40:00,38.36,38.38,38.28,38.3,169000.0,30.7046,30.7206,30.6406,30.6566,169000.0
2011-01-06 14:50:00,38.3,38.34,38.24,38.32,197400.0,30.6566,30.6886,30.6085,30.6726,197400.0
2011-01-06 15:00:00,38.33,38.35,38.28,38.28,108800.0,30.6806,30.6966,30.6406,30.6406,108800.0
2011-01-06 15:10:00,38.28,38.35,38.26,38.3,134100.0,30.6406,30.6966,30.6246,30.6566,134100.0
2011-01-06 15:20:00,38.3,38.35,38.29,38.32,168300.0,30.6566,30.6966,30.6486,30.6726,168300.0
2011-01-06 15:30:00,38.31,38.38,38.31,38.37,251100.0,30.6646,30.7206,30.6646,30.7126,251100.0
2011-01-06 15:40:00,38.37,38.38,38.31,38.33,218300.0,30.7126,30.7206,30.6646,30.6806,218300.0
2011-01-06 15:50:00,38.34,38.4,38.33,38.36,318700.0,30.6886,30.7366,30.6806,30.7046,318700.0
2011-01-07 09:30:00,38.38,38.54,38.31,38.44,287100.0,30.7206,30.8487,30.6646,30.7686,287100.0
2011-01-07 09:40:00,38.44,38.47,38.3,38.3,289800.0,30.7686,30.7926,30.6566,30.6566,289800.0
2011-01-07 09:50:00,38.29,38.39,38.19,38.39,174300.0,30.6486,30.7286,30.5685,30.7286,174300.0
2011-01-07 10:00:00,38.38,38.39,38.32,38.35,189100.0,30.7206,30.7286,30.6726,30.6966,189100.0
2011-01-07 10:10:00,38.35,38.48,38.34,38.37,167200.0,30.6966,30.8007,30.6886,30.7126,167200.0
2011-01-07 10:20:00,38.37,38.39,38.3,38.34,109700.0,30.7126,30.7286,30.6566,30.6886,109700.0
2011-01-07 10:30:00,38.34,38.38,38.29,38.32,132900.0,30.6886,30.7206,30.6486,30.6726,132900.0
2011-01-07 10:40:00,38.32,38.32,38.17,38.22,145200.0,30.6726,30.6726,30.5525,30.5925,145200.0
2011-01-07 10:50:00,38.21,38.23,38.14,38.18,246000.0,30.5845,30.6005,30.5285,30.5605,246000.0
2011-01-07 11:00:00,38.17,38.29,38.17,38.21,172800.0,30.5525,30.6486,30.5525,30.5845,172800.0
2011-01-07 11:10:00,38.21,38.28,38.17,38.27,110600.0,30.5845,30.6406,30.5525,30.6326,110600.0
2011-01-07 11:20:00,38.26,38.31,38.2,38.26,143900.0,30.6246,30.6646,30.5765,30.6246,143900.0
2011-01-07 11:30:00,38.25,38.27,38.19,38.24,195700.0,30.6166,30.6326,30.5685,30.6085,195700.0
2011-01-07 11:40:00,38.26,38.27,38.19,38.26,96500.0,30.6246,30.6326,30.5685,30.6246,96500.0
2011-01-07 11:50:00,38.26,38.26,38.16,38.23,81500.0,30.6246,30.6246,30.5445,30.6005,81500.0
2011-01-07 12:00:00,38.23,38.27,38.19,38.22,60100.0,30.6005,30.6326,30.5685,30.5925,60100.0
2011-01-07 12:10:00,38.21,38.24,38.16,38.24,80400.0,30.5845,30.6085,30.5445,30.6085,80400.0
2011-01-07 12:20:00,38.23,38.26,38.15,38.17,98700.0,30.6005,30.6246,30.5365,30.5525,98700.0
2011-01-07 12:30:00,38.16,38.2,38.08,38.19,174300.0,30.5445,30.5765,30.4805,30.5685,174300.0
2011-01-07 12:40:00,38.2,38.23,38.16,38.19,120400.0,30.5765,30.6005,30.5445,30.5685,120400.0
2011-01-07 12:50:00,38.19,38.21,38.09,38.12,242200.0,30.5685,30.5845,30.4885,30.5125,242200.0
2011-01-07 13:00:00,38.12,38.16,38.09,38.12,114300.0,30.5125,30.5445,30.4885,30.5125,114300.0
2011-01-07 13:10:00,38.11,38.13,38.05,38.12,129100.0,30.5045,30.5205,30.4565,30.5125,129100.0
2011-01-07 13:20:00,38.12,38.15,38.08,38.1,77100.0,30.5125,30.5365,30.4805,30.4965,77100.0
2011-01-07 13:30:00,38.11,38.17,38.1,38.17,99800.0,30.5045,30.5525,30.4965,30.5525,99800.0
2011-01-07 13:40:00,38.17,38.24,38.15,38.2,83600.0,30.5525,30.6085,30.5365,30.5765,83600.0
2011-01-07 13:50:00,38.2,38.2,38.12,38.13,94100.0,30.5765,30.5765,30.5125,30.5205,94100.0
2011-01-07 14:00:00,38.13,38.2,38.13,38.17,93400.0,30.5205,30.5765,30.5205,30.5525,93400.0
2011-01-07 14:10:00,38.17,38.25,38.16,38.25,76500.0,30.5525,30.6166,30.5445,30.6166,76500.0
2011-01-07 14:20:00,38.25,38.28,38.24,38.28,70000.0,30.6166,30.6406,30.6085,30.6406,70000.0
2011-01-07 14:30:00,38.28,38.31,38.21,38.27,84400.0,30.6406,30.6646,30.5845,30.6326,84400.0
2011-01-07 14:40:00,38.27,38.33,38.26,38.33,79400.0,30.6326,30.6806,30.6246,30.6806,79400.0
2011-01-07 14:50:00,38.32,38.4,38.32,38.36,80200.0,30.6726,30.7366,30.6726,30.7046,80200.0
2011-01-07 15:00:00,38.36,38.41,38.34,38.38,135100.0,30.7046,30.7446,30.6886,30.7206,135100.0
2011-01-07 15:10:00,38.39,38.44,38.33,38.42,162200.0,30.7286,30.7686,30.6806,30.7526,162200.0
2011-01-07 15:20:00,38.42,38.45,38.39,38.42,180900.0,30.7526,30.7766,30.7286,30.7526,180900.0
2011-01-07 15:30:00,38.41,38.5,38.41,38.49,193700.0,30.7446,30.8167,30.7446,30.8087,193700.0
2011-01-07 15:40:00,38.5,38.5,38.44,38.47,444200.0,30.8167,30.8167,30.7686,30.7926,444200.0
2011-01-07 15:50:00,38.48,38.51,38.44,38.46,321000.0,30.8007,30.8247,30.7686,30.7846,321000.0
2011-01-10 09:30:00,38.48,38.54,38.2,38.24,209100.0,30.8007,30.8487,30.5765,30.6085,209100.0
2011-01-10 09:40:00,38.23,38.27,38.08,38.17,221600.0,30.6005,30.6326,30.4805,30.5525,221600.0
2011-01-10 09:50:00,38.17,38.24,38.14,38.18,188200.0,30.5525,30.6085,30.5285,30.5605,188200.0
2011-01-10 10:00:00,38.17,38.22,38.12,38.15,124800.0,30.5525,30.5925,30.5125,30.5365,124800.0
2011-01-10 10:10:00,38.15,38.25,38.12,38.22,122400.0,30.5365,30.6166,30.5125,30.5925,122400.0
2011-01-10 10:20:00,38.21,38.22,38.1,38.11,85000.0,30.5845,30.5925,30.4965,30.5045,85000.0
2011-01-10 10:30:00,38.12,38.28,38.11,38.25,103200.0,30.5125,30.6406,30.5045,30.6166,103200.0
2011-01-10 10:40:00,38.24,38.28,38.11,38.12,114100.0,30.6085,30.6406,30.5045,30.5125,114100.0
2011-01-10 10:50:00,38.12,38.17,38.01,38.08,165400.0,30.5125,30.5525,30.4244,30.4805,165400.0
2011-01-10 11:00:00,38.07,38.13,38.05,38.1,115100.0,30.4725,30.5205,30.4565,30.4965,115100.0
2011-01-10 11:10:00,38.1,38.15,38.1,38.15,85200.0,30.4965,30.5365,30.4965,30.5365,85200.0
2011-01-10 11:20:00,38.16,38.28,38.14,38.26,82700.0,30.5445,30.6406,30.5285,30.6246,82700.0
2011-01-10 11:30:00,38.26,38.3,38.13,38.13,102500.0,30.6246,30.6566,30.5205,30.5205,102500.0
2011-01-10 11:40:00,38.14,38.3,38.13,38.3,154600.0,30.5285,30.6566,30.5205,30.6566,154600.0
2011-01-10 11:50:00,38.3,38.44,38.22,38.43,165900.0,30.6566,30.7686,30.5925,30.7606,165900.0
2011-01-10 12:00:00,38.43,38.5,38.41,38.48,124700.0,30.7606,30.8167,30.7446,30.8007,124700.0
2011-01-10 12:10:00,38.47,38.49,38.42,38.46,122400.0,30.7926,30.8087,30.7526,30.7846,122400.0
2011-01-10 12:20:00,38.46,38.51,38.44,38.5,131000.0,30.7846,30.8247,30.7686,30.8167,131000.0
2011-01-10 12:30:00,38.51,38.55,38.49,38.51,93500.0,30.8247,30.8567,30.8087,30.8247,93500.0
2011-01-10 12:40:00,38.5,38.53,38.49,38.51,82200.0,30.8167,30.8407,30.8087,30.8247,82200.0
2011-01-10 12:50:00,38.51,38.52,38.5,38.5,48700.0,30.8247,30.8327,30.8167,30.8167,48700.0
2011-01-10 13:00:00,38.51,38.54,38.5,38.5,58800.0,30.8247,30.8487,30.8167,30.8167,58800.0
2011-01-10 13:10:00,38.5,38.56,38.48,38.54,140300.0,30.8167,30.8647,30.8007,30.8487,140300.0
2011-01-10 13:20:00,38.54,38.56,38.49,38.5,120700.0,30.8487,30.8647,30.8087,30.8167,120700.0
2011-01-10 13:30:00,38.5,38.58,38.5,38.53,54500.0,30.8167,30.8807,30.8167,30.8407,54500.0
2011-01-10 13:40:00,38.53,38.58,38.53,38.56,50900.0,30.8407,30.8807,30.8407,30.8647,50900.0
2011-01-10 13:50:00,38.55,38.56,38.49,38.49,44000.0,30.8567,30.8647,30.8087,30.8087,44000.0
2011-01-10 14:00:00,38.49,38.5,38.43,38.45,118200.0,30.8087,30.8167,30.7606,30.7766,118200.0
2011-01-10 14:10:00,38.45,38.52,38.45,38.48,51900.0,30.7766,30.8327,30.7766,30.8007,51900.0
2011-01-10 14:20:00,38.48,38.61,38.48,38.6,73700.0,30.8007,30.9047,30.8007,30.8967,73700.0
2011-01-10 14:30:00,38.61,38.65,38.45,38.45,140300.0,30.9047,30.9367,30.7766,30.7766,140300.0
2011-01-10 14:40:00,38.46,38.49,38.42,38.48,77500.0,30.7846,30.8087,30.7526,30.8007,77500.0
2011-01-10 14:50:00,38.48,38.51,38.43,38.51,171600.0,30.8007,30.8247,30.7606,30.8247,171600.0
2011-01-10 15:00:00,38.5,38.56,38.5,38.5,100100.0,30.8167,30.8647,30.8167,30.8167,100100.0
2011-01-10 15:10:00,38.5,38.53,38.5,38.5,49100.0,30.8167,30.8407,30.8167,30.8167,49100.0
2011-01-10 15:20:00,38.5,38.6,38.5,38.55,178200.0,30.8167,30.8967,30.8167,30.8567,178200.0
2011-01-10 15:30:00,38.55,38.56,38.46,38.46,224400.0,30.8567,30.8647,30.7846,30.7846,224400.0
2011-01-10 15:40:00,38.47,38.48,38.4,38.41,308200.0,30.7926,30.8007,30.7366,30.7446,308200.0
2011-01-10 15:50:00,38.42,38.46,38.41,38.45,474300.0,30.7526,30.7846,30.7446,30.7766,474300.0
2011-01-11 09:30:00,38.53,38.64,38.34,38.44,225100.0,30.8407,30.9287,30.6886,30.7686,225100.0
2011-01-11 09:40:00,38.44,38.54,38.35,38.42,116300.0,30.7686,30.8487,30.6966,30.7526,116300.0
2011-01-11 09:50:00,38.43,38.5,38.34,38.5,84100.0,30.7606,30.8167,30.6886,30.8167,84100.0
2011-01-11 10:00:00,38.5,38.6,38.49,38.59,119800.0,30.8167,30.8967,30.8087,30.8887,119800.0
2011-01-11 10:10:00,38.6,38.6,38.48,38.52,93500.0,30.8967,30.8967,30.8007,30.8327,93500.0
2011-01-11 10:20:00,38.53,38.6,38.46,38.6,139900.0,30.8407,30.8967,30.7846,30.8967,139900.0
2011-01-11 10:30:00,38.6,38.71,38.59,38.69,102800.0,30.8967,30.9847,30.8887,30.9687,102800.0
2011-01-11 10:40:00,38.68,38.71,38.63,38.63,108600.0,30.9607,30.9847,30.9207,30.9207,108600.0
2011-01-11 10:50:00,38.63,38.7,38.62,38.69,85600.0,30.9207,30.9767,30.9127,30.9687,85600.0
2011-01-11 11:00:00,38.68,38.8,38.67,38.76,180600.0,30.9607,31.0568,30.9527,31.0248,180600.0
2011-01-11 11:10:00,38.76,38.81,38.75,38.79,98900.0,31.0248,31.0648,31.0168,31.0488,98900.0
2011-01-11 11:20:00,38.8,38.82,38.79,38.8,133100.0,31.0568,31.0728,31.0488,31.0568,133100.0
2011-01-11 11:30:00,38.8,38.8,38.75,38.79,107900.0,31.0568,31.0568,31.0168,31.0488,107900.0
2011-01-11 11:40:00,38.79,38.94,38.78,38.92,323200.0,31.0488,31.1688,31.0408,31.1528,323200.0
2011-01-11 11:50:00,38.92,38.92,38.88,38.9,78000.0,31.1528,31.1528,31.1208,31.1368,78000.0
2011-01-11 12:00:00,38.9,38.9,38.86,38.89,48800.0,31.1368,31.1368,31.1048,31.1288,48800.0
2011-01-11 12:10:00,38.89,38.91,38.87,38.89,46800.0,31.1288,31.1448,31.1128,31.1288,46800.0
2011-01-11 12:20:00,38.9,38.9,38.89,38.9,41200.0,31.1368,31.1368,31.1288,31.1368,41200.0
2011-01-11 12:30:00,38.9,39.0,38.89,39.0,147900.0,31.1368,31.2169,31.1288,31.2169,147900.0
2011-01-11 12:40:00,38.99,39.02,38.99,39.0,124000.0,31.2089,31.2329,31.2089,31.2169,124000.0
2011-01-11 12:50:00,39.0,39.01,38.99,39.0,38900.0,31.2169,31.2249,31.2089,31.2169,38900.0
2011-01-11 13:00:00,39.0,39.0,38.92,38.94,150200.0,31.2169,31.2169,31.1528,31.1688,150200.0
2011-01-11 13:10:00,38.93,38.98,38.91,38.97,326900.0,31.1608,31.2009,31.1448,31.1929,326900.0
2011-01-11 13:20:00,38.98,39.02,38.97,39.02,171100.0,31.2009,31.2329,31.1929,31.2329,171100.0
2011-01-11 13:30:00,39.01,39.04,38.95,38.95,116200.0,31.2249,31.2489,31.1769,31.1769,116200.0
2011-01-11 13:40:00,38.95,38.98,38.93,38.96,40400.0,31.1769,31.2009,31.1608,31.1849,40400.0
2011-01-11 13:50:00,38.96,38.98,38.9,38.91,78600.0,31.1849,31.2009,31.1368,31.1448,78600.0
2011-01-11 14:00:00,38.91,38.93,38.84,38.87,76700.0,31.1448,31.1608,31.0888,31.1128,76700.0
2011-01-11 14:10:00,38.88,38.97,38.88,38.96,68600.0,31.1208,31.1929,31.1208,31.1849,68600.0
2011-01-11 14:20:00,38.96,39.0,38.96,39.0,79800.0,31.1849,31.2169,31.1849,31.2169,79800.0
2011-01-11 14:30:00,39.0,39.04,38.99,39.04,103900.0,31.2169,31.2489,31.2089,31.2489,103900.0
2011-01-11 14:40:00,39.03,39.06,38.98,38.99,108200.0,31.2409,31.2649,31.2009,31.2089,108200.0
2011-01-11 14:50:00,39.0,39.01,38.96,39.01,80500.0,31.2169,31.2249,31.1849,31.2249,80500.0
2011-01-11 15:00:00,39.01,39.05,38.99,39.02,104000.0,31.2249,31.2569,31.2089,31.2329,104000.0
2011-01-11 15:10:00,39.02,39.04,39.01,39.01,74000.0,31.2329,31.2489,31.2249,31.2249,74000.0
2011-01-11 15:20:00,39.01,39.06,38.99,39.01,142600.0,31.2249,31.2649,31.2089,31.2249,142600.0
2011-01-11 15:30:00,39.01,39.07,38.99,39.05,181900.0,31.2249,31.2729,31.2089,31.2569,181900.0
2011-01-11 15:40:00,39.05,39.1,39.01,39.08,256600.0,31.2569,31.2969,31.2249,31.2809,256600.0
2011-01-11 15:50:00,39.09,39.1,39.07,39.1,399900.0,31.2889,31.2969,31.2729,31.2969,399900.0
2011-01-12 09:30:00,39.23,39.33,38.82,38.87,241400.0,31.401,31.481,31.0728,31.1128,241400.0
2011-01-12 09:40:00,38.86,39.02,38.86,39.0,291600.0,31.1048,31.2329,31.1048,31.2169,291600.0
2011-01-12 09:50:00,39.0,39.06,38.95,39.0,167700.0,31.2169,31.2649,31.1769,31.2169,167700.0
2011-01-12 10:00:00,39.0,39.03,38.98,38.99,260900.0,31.2169,31.2409,31.2009,31.2089,260900.0
2011-01-12 10:10:00,39.0,39.05,38.99,39.02,111200.0,31.2169,31.2569,31.2089,31.2329,111200.0
2011-01-12 10:20:00,39.01,39.03,38.95,39.01,84900.0,31.2249,31.2409,31.1769,31.2249,84900.0
2011-01-12 10:30:00,39.01,39.02,38.95,38.95,70000.0,31.2249,31.2329,31.1769,31.1769,70000.0
2011-01-12 10:40:00,38.95,39.11,38.95,39.09,115100.0,31.1769,31.3049,31.1769,31.2889,115100.0
2011-01-12 10:50:00,39.1,39.13,39.06,39.08,197000.0,31.2969,31.3209,31.2649,31.2809,197000.0
2011-01-12 11:00:00,39.08,39.14,39.06,39.09,136500.0,31.2809,31.3289,31.2649,31.2889,136500.0
2011-01-12 11:10:00,39.09,39.12,39.04,39.04,100500.0,31.2889,31.3129,31.2489,31.2489,100500.0
2011-01-12 11:20:00,39.04,39.09,39.02,39.07,138900.0,31.2489,31.2889,31.2329,31.2729,138900.0
2011-01-12 11:30:00,39.08,39.19,39.07,39.19,79700.0,31.2809,31.369,31.2729,31.369,79700.0
2011-01-12 11:40:00,39.2,39.22,39.17,39.17,100800.0,31.377,31.393,31.3529,31.3529,100800.0
2011-01-12 11:50:00,39.17,39.18,39.12,39.13,87200.0,31.3529,31.361,31.3129,31.3209,87200.0
2011-01-12 12:00:00,39.13,39.14,39.12,39.14,44300.0,31.3209,31.3289,31.3129,31.3289,44300.0
2011-01-12 12:10:00,39.14,39.2,39.13,39.2,76200.0,31.3289,31.377,31.3209,31.377,76200.0
2011-01-12 12:20:00,39.19,39.21,39.18,39.19,110200.0,31.369,31.385,31.361,31.369,110200.0
2011-01-12 12:30:00,39.19,39.27,39.19,39.23,175100.0,31.369,31.433,31.369,31.401,175100.0
2011-01-12 12:40:00,39.23,39.3,39.22,39.3,104000.0,31.401,31.457,31.393,31.457,104000.0
2011-01-12 12:50:00,39.29,39.3,39.24,39.26,133800.0,31.449,31.457,31.409,31.425,133800.0
2011-01-12 13:00:00,39.24,39.26,39.23,39.24,81000.0,31.409,31.425,31.401,31.409,81000.0
2011-01-12 13:10:00,39.23,39.29,39.19,39.2,119100.0,31.401,31.449,31.369,31.377,119100.0
2011-01-12 13:20:00,39.19,39.19,39.14,39.14,61000.0,31.369,31.369,31.3289,31.3289,61000.0
2011-01-12 13:30:00,39.13,39.13,39.06,39.06,50700.0,31.3209,31.3209,31.2649,31.2649,50700.0
2011-01-12 13:40:00,39.06,39.09,39.06,39.06,92000.0,31.2649,31.2889,31.2649,31.2649,92000.0
2011-01-12 13:50:00,39.06,39.08,39.05,39.06,52100.0,31.2649,31.2809,31.2569,31.2649,52100.0
2011-01-12 14:00:00,39.06,39.06,39.01,39.05,75500.0,31.2649,31.2649,31.2249,31.2569,75500.0
2011-01-12 14:10:00,39.05,39.06,39.01,39.03,71000.0,31.2569,31.2649,31.2249,31.2409,71000.0
2011-01-12 14:20:00,39.03,39.05,39.02,39.04,87700.0,31.2409,31.2569,31.2329,31.2489,87700.0
2011-01-12 14:30:00,39.05,39.11,39.04,39.1,100200.0,31.2569,31.3049,31.2489,31.2969,100200.0
2011-01-12 14:40:00,39.1,39.12,39.06,39.08,67400.0,31.2969,31.3129,31.2649,31.2809,67400.0
2011-01-12 14:50:00,39.09,39.13,39.08,39.12,83200.0,31.2889,31.3209,31.2809,31.3129,83200.0
2011-01-12 15:00:00,39.13,39.13,38.99,38.99,195200.0,31.3209,31.3209,31.2089,31.2089,195200.0
2011-01-12 15:10:00,38.99,38.99,38.94,38.95,146200.0,31.2089,31.2089,31.1688,31.1769,146200.0
2011-01-12 15:20:00,38.96,38.96,38.87,38.92,207000.0,31.1849,31.1849,31.1128,31.1528,207000.0
2011-01-12 15:30:00,38.92,38.93,38.87,38.9,177000.0,31.1528,31.1608,31.1128,31.1368,177000.0
2011-01-12 15:40:00,38.9,38.91,38.85,38.88,309500.0,31.1368,31.1448,31.0968,31.1208,309500.0
2011-01-12 15:50:00,38.88,38.94,38.81,38.86,708500.0,31.1208,31.1688,31.0648,31.1048,708500.0
2011-01-13 09:30:00,39.27,39.27,38.97,39.1,426800.0,31.433,31.433,31.1929,31.2969,426800.0
2011-01-13 09:40:00,39.1,39.21,39.05,39.2,255200.0,31.2969,31.385,31.2569,31.377,255200.0
2011-01-13 09:50:00,39.2,39.22,39.01,39.03,373900.0,31.377,31.393,31.2249,31.2409,373900.0
2011-01-13 10:00:00,39.03,39.05,38.93,38.99,248300.0,31.2409,31.2569,31.1608,31.2089,248300.0
2011-01-13 10:10:00,39.0,39.1,38.98,39.07,118100.0,31.2169,31.2969,31.2009,31.2729,118100.0
2011-01-13 10:20:00,39.06,39.07,38.96,38.99,130100.0,31.2649,31.2729,31.1849,31.2089,130100.0
2011-01-13 10:30:00,38.99,39.07,38.99,39.05,123500.0,31.2089,31.2729,31.2089,31.2569,123500.0
2011-01-13 10:40:00,39.05,39.19,39.04,39.15,162700.0,31.2569,31.369,31.2489,31.3369,162700.0
2011-01-13 10:50:00,39.15,39.16,39.09,39.13,111700.0,31.3369,31.3449,31.2889,31.3209,111700.0
2011-01-13 11:00:00,39.13,39.2,39.13,39.14,118100.0,31.3209,31.377,31.3209,31.3289,118100.0
2011-01-13 11:10:00,39.14,39.2,39.13,39.15,117500.0,31.3289,31.377,31.3209,31.3369,117500.0
2011-01-13 11:20:00,39.15,39.16,39.15,39.16,38600.0,31.3369,31.3449,31.3369,31.3449,38600.0
2011-01-13 11:30:00,39.16,39.38,39.16,39.37,520300.0,31.3449,31.521,31.3449,31.513,520300.0
2011-01-13 11:40:00,39.37,39.37,39.22,39.22,268500.0,31.513,31.513,31.393,31.393,268500.0
2011-01-13 11:50:00,39.22,39.27,39.19,39.21,141800.0,31.393,31.433,31.369,31.385,141800.0
2011-01-13 12:00:00,39.22,39.26,39.19,39.25,113800.0,31.393,31.425,31.369,31.417,113800.0
2011-01-13 12:10:00,39.25,39.37,39.24,39.33,135300.0,31.417,31.513,31.409,31.481,135300.0
2011-01-13 12:20:00,39.33,39.35,39.31,39.35,67300.0,31.481,31.497,31.465,31.497,67300.0
2011-01-13 12:30:00,39.34,39.35,39.29,39.34,103900.0,31.489,31.497,31.449,31.489,103900.0
2011-01-13 12:40:00,39.34,39.35,39.28,39.35,130100.0,31.489,31.497,31.441,31.497,130100.0
2011-01-13 12:50:00,39.35,39.36,39.29,39.3,121800.0,31.497,31.505,31.449,31.457,121800.0
2011-01-13 13:00:00,39.3,39.32,39.24,39.32,92200.0,31.457,31.473,31.409,31.473,92200.0
2011-01-13 13:10:00,39.31,39.37,39.31,39.35,57600.0,31.465,31.513,31.465,31.497,57600.0
2011-01-13 13:20:00,39.35,39.4,39.32,39.4,96100.0,31.497,31.537,31.473,31.537,96100.0
2011-01-13 13:30:00,39.39,39.48,39.38,39.48,207100.0,31.529,31.6011,31.521,31.6011,207100.0
2011-01-13 13:40:00,39.48,39.53,39.46,39.48,184900.0,31.6011,31.6411,31.5851,31.6011,184900.0
2011-01-13 13:50:00,39.49,39.55,39.48,39.54,219900.0,31.6091,31.6571,31.6011,31.6491,219900.0
2011-01-13 14:00:00,39.54,39.55,39.49,39.53,117800.0,31.6491,31.6571,31.6091,31.6411,117800.0
2011-01-13 14:10:00,39.53,39.54,39.48,39.52,225000.0,31.6411,31.6491,31.6011,31.6331,225000.0
2011-01-13 14:20:00,39.51,39.55,39.51,39.53,66700.0,31.6251,31.6571,31.6251,31.6411,66700.0
2011-01-13 14:30:00,39.53,39.56,39.52,39.52,84900.0,31.6411,31.6651,31.6331,31.6331,84900.0
2011-01-13 14:40:00,39.53,39.57,39.53,39.57,130300.0,31.6411,31.6731,31.6411,31.6731,130300.0
2011-01-13 14:50:00,39.56,39.58,39.44,39.48,256100.0,31.6651,31.6811,31.5691,31.6011,256100.0
2011-01-13 15:00:00,39.48,39.51,39.47,39.49,182100.0,31.6011,31.6251,31.5931,31.6091,182100.0
2011-01-13 15:10:00,39.48,39.53,39.48,39.51,337600.0,31.6011,31.6411,31.6011,31.6251,337600.0
2011-01-13 15:20:00,39.51,39.53,39.49,39.5,385400.0,31.6251,31.6411,31.6091,31.6171,385400.0
2011-01-13 15:30:00,39.5,39.57,39.49,39.56,329900.0,31.6171,31.6731,31.6091,31.6651,329900.0
2011-01-13 15:40:00,39.56,39.6,39.5,39.56,333100.0,31.6651,31.6971,31.6171,31.6651,333100.0
2011-01-13 15:50:00,39.56,39.6,39.5,39.59,675000.0,31.6651,31.6971,31.6171,31.6891,675000.0
2011-01-14 09:30:00,39.48,39.88,39.41,39.82,398800.0,31.6011,31.9213,31.5451,31.8732,398800.0
2011-01-14 09:40:00,39.84,40.21,39.8,39.99,981300.0,31.8892,32.1854,31.8572,32.0093,981300.0
2011-01-14 09:50:00,39.99,40.25,39.98,40.16,786300.0,32.0093,32.2174,32.0013,32.1454,786300.0
2011-01-14 10:00:00,40.19,40.56,40.1,40.12,548500.0,32.1694,32.4656,32.0974,32.1134,548500.0
2011-01-14 10:10:00,40.12,40.29,40.11,40.2,355600.0,32.1134,32.2494,32.1054,32.1774,355600.0
2011-01-14 10:20:00,40.2,40.28,40.19,40.21,182900.0,32.1774,32.2414,32.1694,32.1854,182900.0
2011-01-14 10:30:00,40.21,40.24,40.19,40.2,152900.0,32.1854,32.2094,32.1694,32.1774,152900.0
2011-01-14 10:40:00,40.2,40.39,40.16,40.39,363000.0,32.1774,32.3295,32.1454,32.3295,363000.0
2011-01-14 10:50:00,40.39,40.43,40.2,40.2,111500.0,32.3295,32.3615,32.1774,32.1774,111500.0
2011-01-14 11:00:00,40.19,40.3,40.19,40.25,109300.0,32.1694,32.2574,32.1694,32.2174,109300.0
2011-01-14 11:10:00,40.26,40.3,40.18,40.23,131000.0,32.2254,32.2574,32.1614,32.2014,131000.0
2011-01-14 11:20:00,40.23,40.23,40.17,40.22,162600.0,32.2014,32.2014,32.1534,32.1934,162600.0
2011-01-14 11:30:00,40.21,40.23,40.14,40.22,200600.0,32.1854,32.2014,32.1294,32.1934,200600.0
2011-01-14 11:40:00,40.23,40.27,40.15,40.2,111100.0,32.2014,32.2334,32.1374,32.1774,111100.0
2011-01-14 11:50:00,40.19,40.22,40.16,40.19,125200.0,32.1694,32.1934,32.1454,32.1694,125200.0
2011-01-14 12:00:00,40.19,40.26,40.18,40.22,117100.0,32.1694,32.2254,32.1614,32.1934,117100.0
2011-01-14 12:10:00,40.22,40.3,40.21,40.3,139900.0,32.1934,32.2574,32.1854,32.2574,139900.0
2011-01-14 12:20:00,40.3,40.37,40.25,40.37,86600.0,32.2574,32.3135,32.2174,32.3135,86600.0
2011-01-14 12:30:00,40.37,40.42,40.36,40.4,71300.0,32.3135,32.3535,32.3055,32.3375,71300.0
2011-01-14 12:40:00,40.4,40.41,40.35,40.4,84100.0,32.3375,32.3455,32.2975,32.3375,84100.0
2011-01-14 12:50:00,40.4,40.42,40.36,40.42,106300.0,32.3375,32.3535,32.3055,32.3535,106300.0
2011-01-14 13:00:00,40.42,40.5,40.42,40.47,163900.0,32.3535,32.4175,32.3535,32.3935,163900.0
2011-01-14 13:10:00,40.47,40.49,40.43,40.43,89200.0,32.3935,32.4095,32.3615,32.3615,89200.0
2011-01-14 13:20:00,40.44,40.46,40.41,40.46,125700.0,32.3695,32.3855,32.3455,32.3855,125700.0
2011-01-14 13:30:00,40.46,40.56,40.45,40.56,130300.0,32.3855,32.4656,32.3775,32.4656,130300.0
2011-01-14 13:40:00,40.56,40.64,40.55,40.59,243100.0,32.4656,32.5296,32.4575,32.4896,243100.0
2011-01-14 13:50:00,40.6,40.71,40.56,40.64,278500.0,32.4976,32.5856,32.4656,32.5296,278500.0
2011-01-14 14:00:00,40.64,40.68,40.62,40.68,129800.0,32.5296,32.5616,32.5136,32.5616,129800.0
2011-01-14 14:10:00,40.69,40.71,40.66,40.66,159400.0,32.5696,32.5856,32.5456,32.5456,159400.0
2011-01-14 14:20:00,40.66,40.7,40.64,40.69,163000.0,32.5456,32.5776,32.5296,32.5696,163000.0
2011-01-14 14:30:00,40.69,40.73,40.67,40.67,191100.0,32.5696,32.6016,32.5536,32.5536,191100.0
2011-01-14 14:40:00,40.67,40.72,40.65,40.72,87300.0,32.5536,32.5936,32.5376,32.5936,87300.0
2011-01-14 14:50:00,40.71,40.8,40.71,40.78,217000.0,32.5856,32.6577,32.5856,32.6416,217000.0
2011-01-14 15:00:00,40.78,40.82,40.77,40.77,170300.0,32.6416,32.6737,32.6336,32.6336,170300.0
2011-01-14 15:10:00,40.78,40.9,40.77,40.81,404800.0,32.6416,32.7377,32.6336,32.6657,404800.0
2011-01-14 15:20:00,40.81,40.82,40.62,40.65,391700.0,32.6657,32.6737,32.5136,32.5376,391700.0
2011-01-14 15:30:00,40.65,40.71,40.56,40.69,485900.0,32.5376,32.5856,32.4656,32.5696,485900.0
2011-01-14 15:40:00,40.69,40.8,40.67,40.72,513300.0,32.5696,32.6577,32.5536,32.5936,513300.0
2011-01-14 15:50:00,40.72,40.79,40.64,40.74,654900.0,32.5936,32.6496,32.5296,32.6096,654900.0
2011-01-18 09:30:00,40.79,40.97,40.65,40.91,311300.0,32.6496,32.7937,32.5376,32.7457,311300.0
2011-01-18 09:40:00,40.91,40.99,40.68,40.75,229300.0,32.7457,32.8097,32.5616,32.6176,229300.0
2011-01-18 09:50:00,40.75,40.81,40.68,40.68,202700.0,32.6176,32.6657,32.5616,32.5616,202700.0
2011-01-18 10:00:00,40.66,40.73,40.66,40.7,176800.0,32.5456,32.6016,32.5456,32.5776,176800.0
2011-01-18 10:10:00,40.69,40.78,40.67,40.74,218300.0,32.5696,32.6416,32.5536,32.6096,218300.0
2011-01-18 10:20:00,40.74,40.75,40.69,40.69,102600.0,32.6096,32.6176,32.5696,32.5696,102600.0
2011-01-18 10:30:00,40.69,40.7,40.62,40.66,112800.0,32.5696,32.5776,32.5136,32.5456,112800.0
2011-01-18 10:40:00,40.66,40.74,40.64,40.7,148500.0,32.5456,32.6096,32.5296,32.5776,148500.0
2011-01-18 10:50:00,40.7,40.74,40.67,40.69,93900.0,32.5776,32.6096,32.5536,32.5696,93900.0
2011-01-18 11:00:00,40.69,40.76,40.68,40.73,178700.0,32.5696,32.6256,32.5616,32.6016,178700.0
2011-01-18 11:10:00,40.72,40.76,40.67,40.71,114300.0,32.5936,32.6256,32.5536,32.5856,114300.0
2011-01-18 11:20:00,40.7,40.74,40.67,40.68,158700.0,32.5776,32.6096,32.5536,32.5616,158700.0
2011-01-18 11:30:00,40.69,40.73,40.67,40.7,111000.0,32.5696,32.6016,32.5536,32.5776,111000.0
2011-01-18 11:40:00,40.69,40.73,40.68,40.71,116500.0,32.5696,32.6016,32.5616,32.5856,116500.0
2011-01-18 11:50:00,40.71,40.71,40.67,40.68,124100.0,32.5856,32.5856,32.5536,32.5616,124100.0
2011-01-18 12:00:00,40.68,40.69,40.62,40.62,88500.0,32.5616,32.5696,32.5136,32.5136,88500.0
2011-01-18 12:10:00,40.63,40.72,40.62,40.71,105700.0,32.5216,32.5936,32.5136,32.5856,105700.0
2011-01-18 12:20:00,40.71,40.72,40.6,40.6,104200.0,32.5856,32.5936,32.4976,32.4976,104200.0
2011-01-18 12:30:00,40.61,40.61,40.47,40.54,193700.0,32.5056,32.5056,32.3935,32.4495,193700.0
2011-01-18 12:40:00,40.53,40.56,40.49,40.51,95400.0,32.4415,32.4656,32.4095,32.4255,95400.0
2011-01-18 12:50:00,40.51,40.57,40.5,40.56,63600.0,32.4255,32.4736,32.4175,32.4656,63600.0
2011-01-18 13:00:00,40.56,40.67,40.56,40.66,56300.0,32.4656,32.5536,32.4656,32.5456,56300.0
2011-01-18 13:10:00,40.65,40.71,40.65,40.7,96700.0,32.5376,32.5856,32.5376,32.5776,96700.0
2011-01-18 13:20:00,40.71,40.77,40.71,40.76,97400.0,32.5856,32.6336,32.5856,32.6256,97400.0
2011-01-18 13:30:00,40.76,40.81,40.74,40.75,269000.0,32.6256,32.6657,32.6096,32.6176,269000.0
2011-01-18 13:40:00,40.75,40.86,40.75,40.83,136200.0,32.6176,32.7057,32.6176,32.6817,136200.0
2011-01-18 13:50:00,40.83,40.86,40.79,40.8,120500.0,32.6817,32.7057,32.6496,32.6577,120500.0
2011-01-18 14:00:00,40.81,40.82,40.79,40.8,92800.0,32.6657,32.6737,32.6496,32.6577,92800.0
2011-01-18 14:10:00,40.8,40.85,40.79,40.84,89400.0,32.6577,32.6977,32.6496,32.6897,89400.0
2011-01-18 14:20:00,40.84,40.89,40.83,40.87,92600.0,32.6897,32.7297,32.6817,32.7137,92600.0
2011-01-18 14:30:00,40.88,40.88,40.82,40.82,102300.0,32.7217,32.7217,32.6737,32.6737,102300.0
2011-01-18 14:40:00,40.82,40.83,40.73,40.73,108400.0,32.6737,32.6817,32.6016,32.6016,108400.0
2011-01-18 14:50:00,40.74,40.77,40.73,40.76,92700.0,32.6096,32.6336,32.6016,32.6256,92700.0
2011-01-18 15:00:00,40.75,40.8,40.75,40.78,156100.0,32.6176,32.6577,32.6176,32.6416,156100.0
2011-01-18 15:10:00,40.77,40.83,40.77,40.8,171300.0,32.6336,32.6817,32.6336,32.6577,171300.0
2011-01-18 15:20:00,40.81,40.95,40.8,40.89,207900.0,32.6657,32.7777,32.6577,32.7297,207900.0
2011-01-18 15:30:00,40.89,40.92,40.85,40.89,277900.0,32.7297,32.7537,32.6977,32.7297,277900.0
2011-01-18 15:40:00,40.89,40.89,40.84,40.86,258400.0,32.7297,32.7297,32.6897,32.7057,258400.0
2011-01-18 15:50:00,40.86,40.96,40.86,40.9,433600.0,32.7057,32.7857,32.7057,32.7377,433600.0
2011-01-19 09:30:00,40.87,40.93,40.62,40.66,230100.0,32.7137,32.7617,32.5136,32.5456,230100.0
2011-01-19 09:40:00,40.67,40.72,40.38,40.6,342100.0,32.5536,32.5936,32.3215,32.4976,342100.0
2011-01-19 09:50:00,40.6,40.84,40.55,40.83,143100.0,32.4976,32.6897,32.4575,32.6817,143100.0
2011-01-19 10:00:00,40.84,40.84,40.75,40.84,158800.0,32.6897,32.6897,32.6176,32.6897,158800.0
2011-01-19 10:10:00,40.83,40.89,40.79,40.88,191700.0,32.6817,32.7297,32.6496,32.7217,191700.0
2011-01-19 10:20:00,40.88,40.94,40.82,40.9,216200.0,32.7217,32.7697,32.6737,32.7377,216200.0
2011-01-19 10:30:00,40.9,40.93,40.74,40.79,207400.0,32.7377,32.7617,32.6096,32.6496,207400.0
2011-01-19 10:40:00,40.79,40.92,40.79,40.87,314100.0,32.6496,32.7537,32.6496,32.7137,314100.0
2011-01-19 10:50:00,40.86,40.92,40.8,40.8,164800.0,32.7057,32.7537,32.6577,32.6577,164800.0
2011-01-19 11:00:00,40.8,40.96,40.8,40.87,150500.0,32.6577,32.7857,32.6577,32.7137,150500.0
2011-01-19 11:10:00,40.87,40.96,40.68,40.8,281300.0,32.7137,32.7857,32.5616,32.6577,281300.0
2011-01-19 11:20:00,40.8,40.84,40.75,40.83,112600.0,32.6577,32.6897,32.6176,32.6817,112600.0
2011-01-19 11:30:00,40.82,40.94,40.75,40.92,177300.0,32.6737,32.7697,32.6176,32.7537,177300.0
2011-01-19 11:40:00,40.92,41.0,40.92,40.99,144900.0,32.7537,32.8177,32.7537,32.8097,144900.0
2011-01-19 11:50:00,40.99,41.02,40.86,40.92,242600.0,32.8097,32.8337,32.7057,32.7537,242600.0
2011-01-19 12:00:00,40.92,40.95,40.78,40.8,129200.0,32.7537,32.7777,32.6416,32.6577,129200.0
2011-01-19 12:10:00,40.79,40.79,40.69,40.73,214800.0,32.6496,32.6496,32.5696,32.6016,214800.0
2011-01-19 12:20:00,40.73,40.74,40.65,40.67,158200.0,32.6016,32.6096,32.5376,32.5536,158200.0
2011-01-19 12:30:00,40.67,40.67,40.47,40.61,280400.0,32.5536,32.5536,32.3935,32.5056,280400.0
2011-01-19 12:40:00,40.61,40.61,40.47,40.5,191100.0,32.5056,32.5056,32.3935,32.4175,191100.0
2011-01-19 12:50:00,40.49,40.54,40.47,40.53,153400.0,32.4095,32.4495,32.3935,32.4415,153400.0
2011-01-19 13:00:00,40.53,40.56,40.47,40.56,218200.0,32.4415,32.4656,32.3935,32.4656,218200.0
2011-01-19 13:10:00,40.56,40.6,40.53,40.55,164600.0,32.4656,32.4976,32.4415,32.4575,164600.0
2011-01-19 13:20:00,40.55,40.67,40.54,40.67,119500.0,32.4575,32.5536,32.4495,32.5536,119500.0
2011-01-19 13:30:00,40.67,40.68,40.65,40.66,89200.0,32.5536,32.5616,32.5376,32.5456,89200.0
2011-01-19 13:40:00,40.66,40.67,40.56,40.58,171000.0,32.5456,32.5536,32.4656,32.4816,171000.0
2011-01-19 13:50:00,40.58,40.64,40.53,40.62,206800.0,32.4816,32.5296,32.4415,32.5136,206800.0
2011-01-19 14:00:00,40.62,40.62,40.56,40.56,204800.0,32.5136,32.5136,32.4656,32.4656,204800.0
2011-01-19 14:10:00,40.56,40.57,40.41,40.41,97800.0,32.4656,32.4736,32.3455,32.3455,97800.0
2011-01-19 14:20:00,40.42,40.42,40.24,40.33,319200.0,32.3535,32.3535,32.2094,32.2815,319200.0
2011-01-19 14:30:00,40.33,40.34,40.17,40.2,348800.0,32.2815,32.2895,32.1534,32.1774,348800.0
2011-01-19 14:40:00,40.2,40.23,40.14,40.18,245700.0,32.1774,32.2014,32.1294,32.1614,245700.0
2011-01-19 14:50:00,40.18,40.2,40.11,40.19,248000.0,32.1614,32.1774,32.1054,32.1694,248000.0
2011-01-19 15:00:00,40.2,40.22,40.15,40.16,164600.0,32.1774,32.1934,32.1374,32.1454,164600.0
2011-01-19 15:10:00,40.15,40.22,40.13,40.2,191200.0,32.1374,32.1934,32.1214,32.1774,191200.0
2011-01-19 15:20:00,40.19,40.26,40.19,40.26,284500.0,32.1694,32.2254,32.1694,32.2254,284500.0
2011-01-19 15:30:00,40.26,40.27,40.16,40.25,365600.0,32.2254,32.2334,32.1454,32.2174,365600.0
2011-01-19 15:40:00,40.25,40.47,40.23,40.45,486100.0,32.2174,32.3935,32.2014,32.3775,486100.0
2011-01-19 15:50:00,40.45,40.58,40.41,40.57,748000.0,32.3775,32.4816,32.3455,32.4736,748000.0
2011-01-20 09:30:00,40.0,40.23,39.37,40.15,1474600.0,32.0173,32.2014,31.513,32.1374,1474600.0
2011-01-20 09:40:00,40.14,40.46,39.94,40.28,547900.0,32.1294,32.3855,31.9693,32.2414,547900.0
2011-01-20 09:50:00,40.29,40.5,40.09,40.12,401400.0,32.2494,32.4175,32.0893,32.1134,401400.0
2011-01-20 10:00:00,40.12,40.36,40.1,40.1,486200.0,32.1134,32.3055,32.0974,32.0974,486200.0
2011-01-20 10:10:00,40.1,40.11,39.68,39.8,520600.0,32.0974,32.1054,31.7612,31.8572,520600.0
2011-01-20 10:20:00,39.79,39.87,39.61,39.77,525900.0,31.8492,31.9133,31.7051,31.8332,525900.0
2011-01-20 10:30:00,39.76,39.88,39.63,39.86,336100.0,31.8252,31.9213,31.7211,31.9052,336100.0
2011-01-20 10:40:00,39.85,39.94,39.68,39.68,287700.0,31.8972,31.9693,31.7612,31.7612,287700.0
2011-01-20 10:50:00,39.68,39.8,39.65,39.72,304400.0,31.7612,31.8572,31.7372,31.7932,304400.0
2011-01-20 11:00:00,39.72,39.72,39.59,39.69,243800.0,31.7932,31.7932,31.6891,31.7692,243800.0
2011-01-20 11:10:00,39.69,39.85,39.64,39.83,400300.0,31.7692,31.8972,31.7292,31.8812,400300.0
2011-01-20 11:20:00,39.83,39.88,39.73,39.88,252500.0,31.8812,31.9213,31.8012,31.9213,252500.0
2011-01-20 11:30:00,39.89,39.92,39.82,39.9,314200.0,31.9293,31.9533,31.8732,31.9373,314200.0
2011-01-20 11:40:00,39.9,39.97,39.86,39.97,115000.0,31.9373,31.9933,31.9052,31.9933,115000.0
2011-01-20 11:50:00,39.96,40.0,39.86,39.96,116100.0,31.9853,32.0173,31.9052,31.9853,116100.0
2011-01-20 12:00:00,39.96,40.0,39.93,39.99,83900.0,31.9853,32.0173,31.9613,32.0093,83900.0
2011-01-20 12:10:00,39.99,40.0,39.94,39.96,103100.0,32.0093,32.0173,31.9693,31.9853,103100.0
2011-01-20 12:20:00,39.95,40.07,39.92,39.99,126200.0,31.9773,32.0733,31.9533,32.0093,126200.0
2011-01-20 12:30:00,39.99,40.06,39.99,40.03,138500.0,32.0093,32.0653,32.0093,32.0413,138500.0
2011-01-20 12:40:00,40.03,40.1,40.03,40.07,102500.0,32.0413,32.0974,32.0413,32.0733,102500.0
2011-01-20 12:50:00,40.07,40.12,40.04,40.08,164200.0,32.0733,32.1134,32.0493,32.0813,164200.0
2011-01-20 13:00:00,40.08,40.1,39.92,39.94,105100.0,32.0813,32.0974,31.9533,31.9693,105100.0
2011-01-20 13:10:00,39.94,39.95,39.88,39.93,134600.0,31.9693,31.9773,31.9213,31.9613,134600.0
2011-01-20 13:20:00,39.92,39.95,39.84,39.94,104800.0,31.9533,31.9773,31.8892,31.9693,104800.0
2011-01-20 13:30:00,39.94,39.96,39.89,39.9,91000.0,31.9693,31.9853,31.9293,31.9373,91000.0
2011-01-20 13:40:00,39.9,39.97,39.9,39.95,78800.0,31.9373,31.9933,31.9373,31.9773,78800.0
2011-01-20 13:50:00,39.95,39.99,39.92,39.94,96400.0,31.9773,32.0093,31.9533,31.9693,96400.0
2011-01-20 14:00:00,39.94,39.98,39.89,39.97,146400.0,31.9693,32.0013,31.9293,31.9933,146400.0
2011-01-20 14:10:00,39.97,40.03,39.95,40.02,213200.0,31.9933,32.0413,31.9773,32.0333,213200.0
2011-01-20 14:20:00,40.02,40.09,40.0,40.08,155500.0,32.0333,32.0893,32.0173,32.0813,155500.0
2011-01-20 14:30:00,40.08,40.16,40.07,40.15,161700.0,32.0813,32.1454,32.0733,32.1374,161700.0
2011-01-20 14:40:00,40.15,40.22,40.14,40.2,113400.0,32.1374,32.1934,32.1294,32.1774,113400.0
2011-01-20 14:50:00,40.2,40.25,40.19,40.24,157400.0,32.1774,32.2174,32.1694,32.2094,157400.0
2011-01-20 15:00:00,40.24,40.28,40.22,40.26,209100.0,32.2094,32.2414,32.1934,32.2254,209100.0
2011-01-20 15:10:00,40.26,40.28,40.22,40.23,225500.0,32.2254,32.2414,32.1934,32.2014,225500.0
2011-01-20 15:20:00,40.23,40.25,40.14,40.16,183700.0,32.2014,32.2174,32.1294,32.1454,183700.0
2011-01-20 15:30:00,40.15,40.18,40.09,40.13,300400.0,32.1374,32.1614,32.0893,32.1214,300400.0
2011-01-20 15:40:00,40.13,40.2,40.12,40.18,457800.0,32.1214,32.1774,32.1134,32.1614,457800.0
2011-01-20 15:50:00,40.18,40.31,40.18,40.31,600600.0,32.1614,32.2654,32.1614,32.2654,600600.0
2011-01-21 09:30:00,40.58,40.59,40.33,40.45,997900.0,32.4816,32.4896,32.2815,32.3775,997900.0
2011-01-21 09:40:00,40.45,40.46,40.14,40.17,420200.0,32.3775,32.3855,32.1294,32.1534,420200.0
2011-01-21 09:50:00,40.17,40.37,40.16,40.35,301600.0,32.1534,32.3135,32.1454,32.2975,301600.0
2011-01-21 10:00:00,40.35,40.41,40.2,40.25,341100.0,32.2975,32.3455,32.1774,32.2174,341100.0
2011-01-21 10:10:00,40.25,40.28,40.2,40.23,154600.0,32.2174,32.2414,32.1774,32.2014,154600.0
2011-01-21 10:20:00,40.24,40.26,40.13,40.15,201700.0,32.2094,32.2254,32.1214,32.1374,201700.0
2011-01-21 10:30:00,40.15,40.32,40.14,40.28,162800.0,32.1374,32.2734,32.1294,32.2414,162800.0
2011-01-21 10:40:00,40.27,40.3,40.17,40.18,135500.0,32.2334,32.2574,32.1534,32.1614,135500.0
2011-01-21 10:50:00,40.18,40.32,40.17,40.29,123000.0,32.1614,32.2734,32.1534,32.2494,123000.0
2011-01-21 11:00:00,40.28,40.29,40.18,40.18,95400.0,32.2414,32.2494,32.1614,32.1614,95400.0
2011-01-21 11:10:00,40.18,40.22,40.16,40.18,124100.0,32.1614,32.1934,32.1454,32.1614,124100.0
2011-01-21 11:20:00,40.19,40.27,40.17,40.24,98000.0,32.1694,32.2334,32.1534,32.2094,98000.0
2011-01-21 11:30:00,40.24,40.29,40.2,40.24,110400.0,32.2094,32.2494,32.1774,32.2094,110400.0
2011-01-21 11:40:00,40.23,40.24,40.17,40.24,195900.0,32.2014,32.2094,32.1534,32.2094,195900.0
2011-01-21 11:50:00,40.24,40.25,40.15,40.2,137500.0,32.2094,32.2174,32.1374,32.1774,137500.0
2011-01-21 12:00:00,40.2,40.22,40.16,40.21,121200.0,32.1774,32.1934,32.1454,32.1854,121200.0
2011-01-21 12:10:00,40.22,40.35,40.19,40.3,157100.0,32.1934,32.2975,32.1694,32.2574,157100.0
2011-01-21 12:20:00,40.3,40.39,40.29,40.35,88700.0,32.2574,32.3295,32.2494,32.2975,88700.0
2011-01-21 12:30:00,40.35,40.36,40.26,40.27,62500.0,32.2975,32.3055,32.2254,32.2334,62500.0
2011-01-21 12:40:00,40.26,40.31,40.18,40.3,126100.0,32.2254,32.2654,32.1614,32.2574,126100.0
2011-01-21 12:50:00,40.29,40.37,40.28,40.35,126200.0,32.2494,32.3135,32.2414,32.2975,126200.0
2011-01-21 13:00:00,40.34,40.4,40.32,40.37,88000.0,32.2895,32.3375,32.2734,32.3135,88000.0
2011-01-21 13:10:00,40.37,40.42,40.36,40.38,130300.0,32.3135,32.3535,32.3055,32.3215,130300.0
2011-01-21 13:20:00,40.38,40.44,40.37,40.39,89600.0,32.3215,32.3695,32.3135,32.3295,89600.0
2011-01-21 13:30:00,40.4,40.46,40.4,40.4,124100.0,32.3375,32.3855,32.3375,32.3375,124100.0
2011-01-21 13:40:00,40.41,40.41,40.32,40.34,61500.0,32.3455,32.3455,32.2734,32.2895,61500.0
2011-01-21 13:50:00,40.35,40.41,40.34,40.4,82900.0,32.2975,32.3455,32.2895,32.3375,82900.0
2011-01-21 14:00:00,40.4,40.55,40.4,40.55,156800.0,32.3375,32.4575,32.3375,32.4575,156800.0
2011-01-21 14:10:00,40.56,40.56,40.43,40.43,129200.0,32.4656,32.4656,32.3615,32.3615,129200.0
2011-01-21 14:20:00,40.43,40.47,40.4,40.44,126100.0,32.3615,32.3935,32.3375,32.3695,126100.0
2011-01-21 14:30:00,40.44,40.52,40.43,40.49,106700.0,32.3695,32.4335,32.3615,32.4095,106700.0
2011-01-21 14:40:00,40.49,40.53,40.49,40.52,81500.0,32.4095,32.4415,32.4095,32.4335,81500.0
2011-01-21 14:50:00,40.52,40.52,40.43,40.44,128900.0,32.4335,32.4335,32.3615,32.3695,128900.0
2011-01-21 15:00:00,40.43,40.46,40.37,40.43,392900.0,32.3615,32.3855,32.3135,32.3615,392900.0
2011-01-21 15:10:00,40.43,40.46,40.43,40.45,118400.0,32.3615,32.3855,32.3615,32.3775,118400.0
2011-01-21 15:20:00,40.44,40.47,40.4,40.41,157000.0,32.3695,32.3935,32.3375,32.3455,157000.0
2011-01-21 15:30:00,40.42,40.43,40.31,40.33,186400.0,32.3535,32.3615,32.2654,32.2815,186400.0
2011-01-21 15:40:00,40.33,40.35,40.29,40.33,243300.0,32.2815,32.2975,32.2494,32.2815,243300.0
2011-01-21 15:50:00,40.33,40.42,40.32,40.42,374400.0,32.2815,32.3535,32.2734,32.3535,374400.0
2011-01-24 09:30:00,40.41,40.5,40.28,40.33,271300.0,32.3455,32.4175,32.2414,32.2815,271300.0
2011-01-24 09:40:00,40.34,40.43,40.32,40.41,114500.0,32.2895,32.3615,32.2734,32.3455,114500.0
2011-01-24 09:50:00,40.42,40.42,40.18,40.2,135600.0,32.3535,32.3535,32.1614,32.1774,135600.0
2011-01-24 10:00:00,40.2,40.21,40.11,40.17,228100.0,32.1774,32.1854,32.1054,32.1534,228100.0
2011-01-24 10:10:00,40.17,40.25,40.07,40.09,172000.0,32.1534,32.2174,32.0733,32.0893,172000.0
2011-01-24 10:20:00,40.1,40.19,40.07,40.17,174800.0,32.0974,32.1694,32.0733,32.1534,174800.0
2011-01-24 10:30:00,40.18,40.19,40.05,40.08,391900.0,32.1614,32.1694,32.0573,32.0813,391900.0
2011-01-24 10:40:00,40.07,40.1,40.05,40.1,222200.0,32.0733,32.0974,32.0573,32.0974,222200.0
2011-01-24 10:50:00,40.1,40.17,40.09,40.17,109000.0,32.0974,32.1534,32.0893,32.1534,109000.0
2011-01-24 11:00:00,40.17,40.2,40.15,40.19,130700.0,32.1534,32.1774,32.1374,32.1694,130700.0
2011-01-24 11:10:00,40.19,40.24,40.18,40.24,80600.0,32.1694,32.2094,32.1614,32.2094,80600.0
2011-01-24 11:20:00,40.24,40.3,40.19,40.28,114700.0,32.2094,32.2574,32.1694,32.2414,114700.0
2011-01-24 11:30:00,40.29,40.38,40.28,40.32,215400.0,32.2494,32.3215,32.2414,32.2734,215400.0
2011-01-24 11:40:00,40.31,40.31,40.22,40.27,82000.0,32.2654,32.2654,32.1934,32.2334,82000.0
2011-01-24 11:50:00,40.27,40.31,40.17,40.19,85000.0,32.2334,32.2654,32.1534,32.1694,85000.0
2011-01-24 12:00:00,40.2,40.3,40.19,40.25,141500.0,32.1774,32.2574,32.1694,32.2174,141500.0
2011-01-24 12:10:00,40.25,40.25,40.12,40.12,82600.0,32.2174,32.2174,32.1134,32.1134,82600.0
2011-01-24 12:20:00,40.13,40.15,40.02,40.03,212600.0,32.1214,32.1374,32.0333,32.0413,212600.0
2011-01-24 12:30:00,40.04,40.12,39.97,40.01,200100.0,32.0493,32.1134,31.9933,32.0253,200100.0
2011-01-24 12:40:00,40.02,40.09,40.01,40.08,60200.0,32.0333,32.0893,32.0253,32.0813,60200.0
2011-01-24 12:50:00,40.09,40.09,39.9,39.92,141600.0,32.0893,32.0893,31.9373,31.9533,141600.0
2011-01-24 13:00:00,39.93,39.93,39.82,39.86,241700.0,31.9613,31.9613,31.8732,31.9052,241700.0
2011-01-24 13:10:00,39.85,39.93,39.85,39.89,113600.0,31.8972,31.9613,31.8972,31.9293,113600.0
2011-01-24 13:20:00,39.88,39.92,39.85,39.88,122800.0,31.9213,31.9533,31.8972,31.9213,122800.0
2011-01-24 13:30:00,39.88,39.91,39.82,39.83,104100.0,31.9213,31.9453,31.8732,31.8812,104100.0
2011-01-24 13:40:00,39.84,39.85,39.79,39.85,121900.0,31.8892,31.8972,31.8492,31.8972,121900.0
2011-01-24 13:50:00,39.84,39.86,39.8,39.81,109100.0,31.8892,31.9052,31.8572,31.8652,109100.0
2011-01-24 14:00:00,39.8,39.85,39.8,39.81,132000.0,31.8572,31.8972,31.8572,31.8652,132000.0
2011-01-24 14:10:00,39.82,39.94,39.82,39.94,147700.0,31.8732,31.9693,31.8732,31.9693,147700.0
2011-01-24 14:20:00,39.94,39.94,39.84,39.88,162000.0,31.9693,31.9693,31.8892,31.9213,162000.0
2011-01-24 14:30:00,39.88,39.94,39.88,39.94,70900.0,31.9213,31.9693,31.9213,31.9693,70900.0
2011-01-24 14:40:00,39.94,39.97,39.9,39.95,116300.0,31.9693,31.9933,31.9373,31.9773,116300.0
2011-01-24 14:50:00,39.95,39.97,39.87,39.92,255300.0,31.9773,31.9933,31.9133,31.9533,255300.0
2011-01-24 15:00:00,39.91,39.94,39.87,39.9,216300.0,31.9453,31.9693,31.9133,31.9373,216300.0
2011-01-24 15:10:00,39.9,39.91,39.76,39.77,250500.0,31.9373,31.9453,31.8252,31.8332,250500.0
2011-01-24 15:20:00,39.78,39.81,39.72,39.74,268500.0,31.8412,31.8652,31.7932,31.8092,268500.0
2011-01-24 15:30:00,39.73,39.78,39.7,39.76,297900.0,31.8012,31.8412,31.7772,31.8252,297900.0
2011-01-24 15:40:00,39.76,39.86,39.76,39.82,499700.0,31.8252,31.9052,31.8252,31.8732,499700.0
2011-01-24 15:50:00,39.81,39.83,39.74,39.82,557000.0,31.8652,31.8812,31.8092,31.8732,557000.0
2011-01-25 09:30:00,39.85,40.21,39.65,40.2,251000.0,31.8972,32.1854,31.7372,32.1774,251000.0
2011-01-25 09:40:00,40.19,40.4,40.16,40.35,317600.0,32.1694,32.3375,32.1454,32.2975,317600.0
2011-01-25 09:50:00,40.35,40.49,40.32,40.47,229300.0,32.2975,32.4095,32.2734,32.3935,229300.0
2011-01-25 10:00:00,40.48,40.62,40.45,40.59,287700.0,32.4015,32.5136,32.3775,32.4896,287700.0
2011-01-25 10:10:00,40.6,40.65,40.51,40.56,223700.0,32.4976,32.5376,32.4255,32.4656,223700.0
2011-01-25 10:20:00,40.56,40.64,40.53,40.63,207300.0,32.4656,32.5296,32.4415,32.5216,207300.0
2011-01-25 10:30:00,40.62,40.77,40.62,40.73,239000.0,32.5136,32.6336,32.5136,32.6016,239000.0
2011-01-25 10:40:00,40.73,40.78,40.67,40.69,184500.0,32.6016,32.6416,32.5536,32.5696,184500.0
2011-01-25 10:50:00,40.68,40.74,40.65,40.66,106300.0,32.5616,32.6096,32.5376,32.5456,106300.0
2011-01-25 11:00:00,40.66,40.72,40.63,40.64,145900.0,32.5456,32.5936,32.5216,32.5296,145900.0
2011-01-25 11:10:00,40.64,40.65,40.45,40.54,269000.0,32.5296,32.5376,32.3775,32.4495,269000.0
2011-01-25 11:20:00,40.53,40.56,40.45,40.5,163500.0,32.4415,32.4656,32.3775,32.4175,163500.0
2011-01-25 11:30:00,40.5,40.57,40.47,40.56,102200.0,32.4175,32.4736,32.3935,32.4656,102200.0
2011-01-25 11:40:00,40.55,40.59,40.52,40.53,87000.0,32.4575,32.4896,32.4335,32.4415,87000.0
2011-01-25 11:50:00,40.53,40.55,40.45,40.51,130200.0,32.4415,32.4575,32.3775,32.4255,130200.0
2011-01-25 12:00:00,40.51,40.6,40.5,40.56,115300.0,32.4255,32.4976,32.4175,32.4656,115300.0
2011-01-25 12:10:00,40.56,40.65,40.55,40.63,155900.0,32.4656,32.5376,32.4575,32.5216,155900.0
2011-01-25 12:20:00,40.63,40.81,40.63,40.79,208200.0,32.5216,32.6657,32.5216,32.6496,208200.0
2011-01-25 12:30:00,40.79,40.8,40.71,40.72,155000.0,32.6496,32.6577,32.5856,32.5936,155000.0
2011-01-25 12:40:00,40.72,40.79,40.69,40.75,143600.0,32.5936,32.6496,32.5696,32.6176,143600.0
2011-01-25 12:50:00,40.76,40.8,40.7,40.74,160500.0,32.6256,32.6577,32.5776,32.6096,160500.0
2011-01-25 13:00:00,40.75,40.75,40.69,40.74,77000.0,32.6176,32.6176,32.5696,32.6096,77000.0
2011-01-25 13:10:00,40.74,40.95,40.74,40.95,225000.0,32.6096,32.7777,32.6096,32.7777,225000.0
2011-01-25 13:20:00,40.94,41.0,40.93,40.99,269900.0,32.7697,32.8177,32.7617,32.8097,269900.0
2011-01-25 13:30:00,40.98,41.0,40.89,40.9,158600.0,32.8017,32.8177,32.7297,32.7377,158600.0
2011-01-25 13:40:00,40.89,40.92,40.78,40.8,371500.0,32.7297,32.7537,32.6416,32.6577,371500.0
2011-01-25 13:50:00,40.8,40.8,40.75,40.76,117000.0,32.6577,32.6577,32.6176,32.6256,117000.0
2011-01-25 14:00:00,40.76,40.77,40.66,40.67,245700.0,32.6256,32.6336,32.5456,32.5536,245700.0
2011-01-25 14:10:00,40.67,40.71,40.57,40.59,165700.0,32.5536,32.5856,32.4736,32.4896,165700.0
2011-01-25 14:20:00,40.59,40.62,40.47,40.53,226100.0,32.4896,32.5136,32.3935,32.4415,226100.0
2011-01-25 14:30:00,40.52,40.56,40.49,40.55,216700.0,32.4335,32.4656,32.4095,32.4575,216700.0
2011-01-25 14:40:00,40.54,40.6,40.52,40.55,262300.0,32.4495,32.4976,32.4335,32.4575,262300.0
2011-01-25 14:50:00,40.55,40.61,40.5,40.6,293700.0,32.4575,32.5056,32.4175,32.4976,293700.0
2011-01-25 15:00:00,40.6,40.61,40.54,40.57,191200.0,32.4976,32.5056,32.4495,32.4736,191200.0
2011-01-25 15:10:00,40.57,40.63,40.54,40.6,191400.0,32.4736,32.5216,32.4495,32.4976,191400.0
2011-01-25 15:20:00,40.61,40.74,40.6,40.71,241200.0,32.5056,32.6096,32.4976,32.5856,241200.0
2011-01-25 15:30:00,40.72,40.72,40.62,40.64,182200.0,32.5936,32.5936,32.5136,32.5296,182200.0
2011-01-25 15:40:00,40.65,40.69,40.62,40.67,369900.0,32.5376,32.5696,32.5136,32.5536,369900.0
2011-01-25 15:50:00,40.67,40.7,40.59,40.62,693100.0,32.5536,32.5776,32.4896,32.5136,693100.0
2011-01-26 09:30:00,40.59,40.98,40.32,40.86,679600.0,32.4896,32.8017,32.2734,32.7057,679600.0
2011-01-26 09:40:00,40.86,41.13,40.55,40.6,755700.0,32.7057,32.9218,32.4575,32.4976,755700.0
2011-01-26 09:50:00,40.6,40.61,40.43,40.51,281500.0,32.4976,32.5056,32.3615,32.4255,281500.0
2011-01-26 10:00:00,40.51,40.59,40.26,40.34,278200.0,32.4255,32.4896,32.2254,32.2895,278200.0
2011-01-26 10:10:00,40.35,40.44,40.28,40.28,181900.0,32.2975,32.3695,32.2414,32.2414,181900.0
2011-01-26 10:20:00,40.29,40.41,40.28,40.36,122100.0,32.2494,32.3455,32.2414,32.3055,122100.0
2011-01-26 10:30:00,40.37,40.44,40.27,40.3,250500.0,32.3135,32.3695,32.2334,32.2574,250500.0
2011-01-26 10:40:00,40.3,40.43,40.28,40.38,182000.0,32.2574,32.3615,32.2414,32.3215,182000.0
2011-01-26 10:50:00,40.38,40.5,40.38,40.43,193100.0,32.3215,32.4175,32.3215,32.3615,193100.0
2011-01-26 11:00:00,40.44,40.48,40.37,40.48,176400.0,32.3695,32.4015,32.3135,32.4015,176400.0
2011-01-26 11:10:00,40.48,40.5,40.41,40.45,142200.0,32.4015,32.4175,32.3455,32.3775,142200.0
2011-01-26 11:20:00,40.44,40.45,40.36,40.37,120900.0,32.3695,32.3775,32.3055,32.3135,120900.0
2011-01-26 11:30:00,40.36,40.39,40.32,40.33,120400.0,32.3055,32.3295,32.2734,32.2815,120400.0
2011-01-26 11:40:00,40.33,40.38,40.32,40.36,134600.0,32.2815,32.3215,32.2734,32.3055,134600.0
2011-01-26 11:50:00,40.35,40.36,40.3,40.3,130200.0,32.2975,32.3055,32.2574,32.2574,130200.0
2011-01-26 12:00:00,40.31,40.31,40.21,40.27,157200.0,32.2654,32.2654,32.1854,32.2334,157200.0
2011-01-26 12:10:00,40.27,40.28,40.19,40.2,93600.0,32.2334,32.2414,32.1694,32.1774,93600.0
2011-01-26 12:20:00,40.19,40.21,40.11,40.19,174300.0,32.1694,32.1854,32.1054,32.1694,174300.0
2011-01-26 12:30:00,40.2,40.24,40.17,40.19,180800.0,32.1774,32.2094,32.1534,32.1694,180800.0
2011-01-26 12:40:00,40.18,40.2,40.15,40.17,83200.0,32.1614,32.1774,32.1374,32.1534,83200.0
2011-01-26 12:50:00,40.17,40.3,40.16,40.29,122500.0,32.1534,32.2574,32.1454,32.2494,122500.0
2011-01-26 13:00:00,40.28,40.3,40.25,40.28,131600.0,32.2414,32.2574,32.2174,32.2414,131600.0
2011-01-26 13:10:00,40.27,40.42,40.27,40.38,374200.0,32.2334,32.3535,32.2334,32.3215,374200.0
2011-01-26 13:20:00,40.39,40.43,40.28,40.29,115300.0,32.3295,32.3615,32.2414,32.2494,115300.0
2011-01-26 13:30:00,40.3,40.34,40.27,40.34,100700.0,32.2574,32.2895,32.2334,32.2895,100700.0
2011-01-26 13:40:00,40.34,40.36,40.23,40.24,121700.0,32.2895,32.3055,32.2014,32.2094,121700.0
2011-01-26 13:50:00,40.24,40.27,40.22,40.26,91700.0,32.2094,32.2334,32.1934,32.2254,91700.0
2011-01-26 14:00:00,40.26,40.27,40.17,40.18,128700.0,32.2254,32.2334,32.1534,32.1614,128700.0
2011-01-26 14:10:00,40.17,40.31,40.15,40.28,171000.0,32.1534,32.2654,32.1374,32.2414,171000.0
2011-01-26 14:20:00,40.27,40.29,40.19,40.25,241800.0,32.2334,32.2494,32.1694,32.2174,241800.0
2011-01-26 14:30:00,40.26,40.27,40.14,40.18,260400.0,32.2254,32.2334,32.1294,32.1614,260400.0
2011-01-26 14:40:00,40.17,40.22,40.13,40.21,214700.0,32.1534,32.1934,32.1214,32.1854,214700.0
2011-01-26 14:50:00,40.21,40.26,40.19,40.26,186700.0,32.1854,32.2254,32.1694,32.2254,186700.0
2011-01-26 15:00:00,40.26,40.34,40.24,40.33,204900.0,32.2254,32.2895,32.2094,32.2815,204900.0
2011-01-26 15:10:00,40.33,40.37,40.27,40.27,223500.0,32.2815,32.3135,32.2334,32.2334,223500.0
2011-01-26 15:20:00,40.28,40.29,40.27,40.29,167600.0,32.2414,32.2494,32.2334,32.2494,167600.0
2011-01-26 15:30:00,40.28,40.35,40.28,40.35,222300.0,32.2414,32.2975,32.2414,32.2975,222300.0
2011-01-26 15:40:00,40.35,40.39,40.34,40.36,301200.0,32.2975,32.3295,32.2895,32.3055,301200.0
2011-01-26 15:50:00,40.36,40.37,40.24,40.25,607100.0,32.3055,32.3135,32.2094,32.2174,607100.0
2011-01-27 09:30:00,40.94,41.0,40.44,40.65,377900.0,32.7697,32.8177,32.3695,32.5376,377900.0
2011-01-27 09:40:00,40.64,41.0,40.63,40.99,543300.0,32.5296,32.8177,32.5216,32.8097,543300.0
2011-01-27 09:50:00,41.0,41.25,40.97,40.97,587300.0,32.8177,33.0178,32.7937,32.7937,587300.0
2011-01-27 10:00:00,40.97,41.15,40.9,41.11,247500.0,32.7937,32.9378,32.7377,32.9058,247500.0
2011-01-27 10:10:00,41.1,41.25,41.1,41.2,204500.0,32.8978,33.0178,32.8978,32.9778,204500.0
2011-01-27 10:20:00,41.19,41.22,41.05,41.1,309900.0,32.9698,32.9938,32.8578,32.8978,309900.0
2011-01-27 10:30:00,41.1,41.15,41.09,41.15,312400.0,32.8978,32.9378,32.8898,32.9378,312400.0
2011-01-27 10:40:00,41.15,41.16,41.05,41.15,319600.0,32.9378,32.9458,32.8578,32.9378,319600.0
2011-01-27 10:50:00,41.15,41.31,41.13,41.28,281600.0,32.9378,33.0659,32.9218,33.0419,281600.0
2011-01-27 11:00:00,41.28,41.42,41.27,41.37,175600.0,33.0419,33.1539,33.0339,33.1139,175600.0
2011-01-27 11:10:00,41.37,41.45,41.37,41.44,143200.0,33.1139,33.1779,33.1139,33.1699,143200.0
2011-01-27 11:20:00,41.45,41.54,41.4,41.51,243900.0,33.1779,33.25,33.1379,33.226,243900.0
2011-01-27 11:30:00,41.51,41.53,41.37,41.48,191400.0,33.226,33.242,33.1139,33.2019,191400.0
2011-01-27 11:40:00,41.47,41.5,41.41,41.47,219700.0,33.1939,33.218,33.1459,33.1939,219700.0
2011-01-27 11:50:00,41.48,41.62,41.47,41.61,173600.0,33.2019,33.314,33.1939,33.306,173600.0
2011-01-27 12:00:00,41.6,41.69,41.59,41.68,118100.0,33.298,33.37,33.29,33.362,118100.0
2011-01-27 12:10:00,41.68,41.85,41.68,41.82,215600.0,33.362,33.4981,33.362,33.4741,215600.0
2011-01-27 12:20:00,41.83,41.99,41.79,41.98,408100.0,33.4821,33.6102,33.4501,33.6022,408100.0
2011-01-27 12:30:00,41.98,42.15,41.93,42.11,579800.0,33.6022,33.7382,33.5621,33.7062,579800.0
2011-01-27 12:40:00,42.11,42.15,42.0,42.1,232900.0,33.7062,33.7382,33.6182,33.6982,232900.0
2011-01-27 12:50:00,42.1,42.14,41.97,42.0,347900.0,33.6982,33.7302,33.5942,33.6182,347900.0
2011-01-27 13:00:00,42.0,42.03,41.93,41.94,385800.0,33.6182,33.6422,33.5621,33.5701,385800.0
2011-01-27 13:10:00,41.95,42.0,41.87,41.96,525800.0,33.5782,33.6182,33.5141,33.5862,525800.0
2011-01-27 13:20:00,41.96,41.98,41.9,41.98,189200.0,33.5862,33.6022,33.5381,33.6022,189200.0
2011-01-27 13:30:00,41.98,42.0,41.91,41.92,278300.0,33.6022,33.6182,33.5461,33.5541,278300.0
2011-01-27 13:40:00,41.93,42.25,41.92,42.18,310000.0,33.5621,33.8183,33.5541,33.7623,310000.0
2011-01-27 13:50:00,42.19,42.33,42.17,42.33,350000.0,33.7703,33.8823,33.7542,33.8823,350000.0
2011-01-27 14:00:00,42.33,42.36,42.17,42.18,415300.0,33.8823,33.9063,33.7542,33.7623,415300.0
2011-01-27 14:10:00,42.18,42.3,42.1,42.2,275900.0,33.7623,33.8583,33.6982,33.7783,275900.0
2011-01-27 14:20:00,42.2,42.29,42.19,42.19,195800.0,33.7783,33.8503,33.7703,33.7703,195800.0
2011-01-27 14:30:00,42.19,42.25,42.19,42.24,145400.0,33.7703,33.8183,33.7703,33.8103,145400.0
2011-01-27 14:40:00,42.25,42.32,42.24,42.3,220500.0,33.8183,33.8743,33.8103,33.8583,220500.0
2011-01-27 14:50:00,42.29,42.36,42.28,42.36,242400.0,33.8503,33.9063,33.8423,33.9063,242400.0
2011-01-27 15:00:00,42.36,42.42,42.33,42.34,356800.0,33.9063,33.9544,33.8823,33.8903,356800.0
2011-01-27 15:10:00,42.34,42.38,42.28,42.28,377300.0,33.8903,33.9223,33.8423,33.8423,377300.0
2011-01-27 15:20:00,42.28,42.3,42.17,42.23,496600.0,33.8423,33.8583,33.7542,33.8023,496600.0
2011-01-27 15:30:00,42.22,42.33,42.18,42.33,415000.0,33.7943,33.8823,33.7623,33.8823,415000.0
2011-01-27 15:40:00,42.33,42.38,42.28,42.29,457800.0,33.8823,33.9223,33.8423,33.8503,457800.0
2011-01-27 15:50:00,42.29,42.3,42.2,42.28,780100.0,33.8503,33.8583,33.7783,33.8423,780100.0
2011-01-28 09:30:00,42.31,42.44,42.01,42.06,221000.0,33.8663,33.9704,33.6262,33.6662,221000.0
2011-01-28 09:40:00,42.06,42.1,41.91,42.0,266700.0,33.6662,33.6982,33.5461,33.6182,266700.0
2011-01-28 09:50:00,41.99,42.0,41.76,41.77,300700.0,33.6102,33.6182,33.4261,33.4341,300700.0
2011-01-28 10:00:00,41.77,41.78,41.6,41.69,240900.0,33.4341,33.4421,33.298,33.37,240900.0
2011-01-28 10:10:00,41.69,41.85,41.69,41.81,183100.0,33.37,33.4981,33.37,33.4661,183100.0
2011-01-28 10:20:00,41.81,41.82,41.61,41.61,174900.0,33.4661,33.4741,33.306,33.306,174900.0
2011-01-28 10:30:00,41.61,41.62,41.52,41.55,156800.0,33.306,33.314,33.234,33.258,156800.0
2011-01-28 10:40:00,41.56,41.69,41.55,41.57,170500.0,33.266,33.37,33.258,33.274,170500.0
2011-01-28 10:50:00,41.58,41.59,41.49,41.52,142600.0,33.282,33.29,33.21,33.234,142600.0
2011-01-28 11:00:00,41.51,41.52,41.35,41.39,353600.0,33.226,33.234,33.0979,33.1299,353600.0
2011-01-28 11:10:00,41.4,41.43,41.29,41.33,431500.0,33.1379,33.1619,33.0499,33.0819,431500.0
2011-01-28 11:20:00,41.34,41.37,41.17,41.2,151300.0,33.0899,33.1139,32.9538,32.9778,151300.0
2011-01-28 11:30:00,41.19,41.2,41.06,41.19,251300.0,32.9698,32.9778,32.8658,32.9698,251300.0
2011-01-28 11:40:00,41.19,41.3,41.14,41.22,333600.0,32.9698,33.0579,32.9298,32.9938,333600.0
2011-01-28 11:50:00,41.22,41.24,41.14,41.15,143300.0,32.9938,33.0098,32.9298,32.9378,143300.0
2011-01-28 12:00:00,41.15,41.19,41.07,41.17,175000.0,32.9378,32.9698,32.8738,32.9538,175000.0
2011-01-28 12:10:00,41.18,41.33,41.15,41.3,167700.0,32.9618,33.0819,32.9378,33.0579,167700.0
2011-01-28 12:20:00,41.3,41.33,41.25,41.29,111800.0,33.0579,33.0819,33.0178,33.0499,111800.0
2011-01-28 12:30:00,41.29,41.33,41.21,41.24,211200.0,33.0499,33.0819,32.9858,33.0098,211200.0
2011-01-28 12:40:00,41.24,41.25,41.13,41.17,175600.0,33.0098,33.0178,32.9218,32.9538,175600.0
2011-01-28 12:50:00,41.17,41.23,41.15,41.22,79700.0,32.9538,33.0018,32.9378,32.9938,79700.0
2011-01-28 13:00:00,41.23,41.23,41.0,41.02,90800.0,33.0018,33.0018,32.8177,32.8337,90800.0
2011-01-28 13:10:00,41.02,41.13,41.02,41.09,80600.0,32.8337,32.9218,32.8337,32.8898,80600.0
2011-01-28 13:20:00,41.1,41.12,41.01,41.03,109300.0,32.8978,32.9138,32.8257,32.8418,109300.0
2011-01-28 13:30:00,41.02,41.08,41.0,41.05,95600.0,32.8337,32.8818,32.8177,32.8578,95600.0
2011-01-28 13:40:00,41.05,41.1,41.01,41.06,89100.0,32.8578,32.8978,32.8257,32.8658,89100.0
2011-01-28 13:50:00,41.06,41.2,41.06,41.19,87900.0,32.8658,32.9778,32.8658,32.9698,87900.0
2011-01-28 14:00:00,41.19,41.21,41.1,41.13,123700.0,32.9698,32.9858,32.8978,32.9218,123700.0
2011-01-28 14:10:00,41.13,41.13,41.03,41.07,101100.0,32.9218,32.9218,32.8418,32.8738,101100.0
2011-01-28 14:20:00,41.08,41.14,41.06,41.09,70200.0,32.8818,32.9298,32.8658,32.8898,70200.0
2011-01-28 14:30:00,41.1,41.14,41.07,41.1,124600.0,32.8978,32.9298,32.8738,32.8978,124600.0
2011-01-28 14:40:00,41.1,41.16,41.04,41.14,116900.0,32.8978,32.9458,32.8498,32.9298,116900.0
2011-01-28 14:50:00,41.14,41.16,41.01,41.09,102200.0,32.9298,32.9458,32.8257,32.8898,102200.0
2011-01-28 15:00:00,41.08,41.13,41.04,41.09,95900.0,32.8818,32.9218,32.8498,32.8898,95900.0
2011-01-28 15:10:00,41.09,41.09,41.0,41.01,144900.0,32.8898,32.8898,32.8177,32.8257,144900.0
2011-01-28 15:20:00,41.01,41.03,40.9,40.91,266500.0,32.8257,32.8418,32.7377,32.7457,266500.0
2011-01-28 15:30:00,40.91,40.97,40.9,40.95,233100.0,32.7457,32.7937,32.7377,32.7777,233100.0
2011-01-28 15:40:00,40.94,40.95,40.86,40.9,488400.0,32.7697,32.7777,32.7057,32.7377,488400.0
2011-01-28 15:50:00,40.9,40.99,40.88,40.93,452000.0,32.7377,32.8097,32.7217,32.7617,452000.0
2011-01-31 09:30:00,41.02,41.18,41.02,41.11,191300.0,32.8337,32.9618,32.8337,32.9058,191300.0
2011-01-31 09:40:00,41.11,41.16,41.05,41.06,197400.0,32.9058,32.9458,32.8578,32.8658,197400.0
2011-01-31 09:50:00,41.07,41.1,40.97,41.01,186200.0,32.8738,32.8978,32.7937,32.8257,186200.0
2011-01-31 10:00:00,41.0,41.0,40.9,40.92,126500.0,32.8177,32.8177,32.7377,32.7537,126500.0
2011-01-31 10:10:00,40.92,40.94,40.8,40.84,77100.0,32.7537,32.7697,32.6577,32.6897,77100.0
2011-01-31 10:20:00,40.85,40.95,40.85,40.95,112000.0,32.6977,32.7777,32.6977,32.7777,112000.0
2011-01-31 10:30:00,40.96,41.11,40.95,41.11,154000.0,32.7857,32.9058,32.7777,32.9058,154000.0
2011-01-31 10:40:00,41.12,41.2,41.11,41.18,104000.0,32.9138,32.9778,32.9058,32.9618,104000.0
2011-01-31 10:50:00,41.18,41.24,41.16,41.2,88800.0,32.9618,33.0098,32.9458,32.9778,88800.0
2011-01-31 11:00:00,41.21,41.26,41.19,41.23,145200.0,32.9858,33.0259,32.9698,33.0018,145200.0
2011-01-31 11:10:00,41.23,41.25,41.12,41.16,82500.0,33.0018,33.0178,32.9138,32.9458,82500.0
2011-01-31 11:20:00,41.17,41.23,41.13,41.17,63400.0,32.9538,33.0018,32.9218,32.9538,63400.0
2011-01-31 11:30:00,41.16,41.17,41.03,41.09,63000.0,32.9458,32.9538,32.8418,32.8898,63000.0
2011-01-31 11:40:00,41.08,41.19,41.08,41.18,40500.0,32.8818,32.9698,32.8818,32.9618,40500.0
2011-01-31 11:50:00,41.19,41.19,41.1,41.13,39800.0,32.9698,32.9698,32.8978,32.9218,39800.0
2011-01-31 12:00:00,41.13,41.22,41.13,41.21,58400.0,32.9218,32.9938,32.9218,32.9858,58400.0
2011-01-31 12:10:00,41.21,41.3,41.21,41.28,60900.0,32.9858,33.0579,32.9858,33.0419,60900.0
2011-01-31 12:20:00,41.27,41.3,41.22,41.29,51900.0,33.0339,33.0579,32.9938,33.0499,51900.0
2011-01-31 12:30:00,41.29,41.32,41.2,41.21,59000.0,33.0499,33.0739,32.9778,32.9858,59000.0
2011-01-31 12:40:00,41.2,41.21,41.1,41.11,154600.0,32.9778,32.9858,32.8978,32.9058,154600.0
2011-01-31 12:50:00,41.11,41.13,41.08,41.08,42200.0,32.9058,32.9218,32.8818,32.8818,42200.0
2011-01-31 13:00:00,41.09,41.16,41.08,41.09,64700.0,32.8898,32.9458,32.8818,32.8898,64700.0
2011-01-31 13:10:00,41.09,41.13,41.08,41.11,36800.0,32.8898,32.9218,32.8818,32.9058,36800.0
2011-01-31 13:20:00,41.1,41.11,41.01,41.02,70500.0,32.8978,32.9058,32.8257,32.8337,70500.0
2011-01-31 13:30:00,41.02,41.03,40.93,40.94,104700.0,32.8337,32.8418,32.7617,32.7697,104700.0
2011-01-31 13:40:00,40.94,40.94,40.88,40.9,96500.0,32.7697,32.7697,32.7217,32.7377,96500.0
2011-01-31 13:50:00,40.9,40.91,40.88,40.88,49800.0,32.7377,32.7457,32.7217,32.7217,49800.0
2011-01-31 14:00:00,40.89,40.93,40.89,40.92,93600.0,32.7297,32.7617,32.7297,32.7537,93600.0
2011-01-31 14:10:00,40.92,40.92,40.82,40.84,151900.0,32.7537,32.7537,32.6737,32.6897,151900.0
2011-01-31 14:20:00,40.83,40.84,40.75,40.77,241100.0,32.6817,32.6897,32.6176,32.6336,241100.0
2011-01-31 14:30:00,40.76,40.86,40.71,40.86,197900.0,32.6256,32.7057,32.5856,32.7057,197900.0
2011-01-31 14:40:00,40.86,40.86,40.74,40.75,122300.0,32.7057,32.7057,32.6096,32.6176,122300.0
2011-01-31 14:50:00,40.75,41.21,40.75,40.95,906300.0,32.6176,32.9858,32.6176,32.7777,906300.0
2011-01-31 15:00:00,40.94,41.07,40.89,40.94,310000.0,32.7697,32.8738,32.7297,32.7697,310000.0
2011-01-31 15:10:00,40.94,41.03,40.93,41.02,185700.0,32.7697,32.8418,32.7617,32.8337,185700.0
2011-01-31 15:20:00,41.02,41.03,40.9,40.93,265000.0,32.8337,32.8418,32.7377,32.7617,265000.0
2011-01-31 15:30:00,40.93,40.96,40.85,40.88,331100.0,32.7617,32.7857,32.6977,32.7217,331100.0
2011-01-31 15:40:00,40.88,40.96,40.85,40.93,434100.0,32.7217,32.7857,32.6977,32.7617,434100.0
2011-01-31 15:50:00,40.93,41.11,40.92,41.06,730800.0,32.7617,32.9058,32.7537,32.8658,730800.0
2011-02-01 09:30:00,41.36,41.8,41.29,41.8,307800.0,33.1059,33.4581,33.0499,33.4581,307800.0
2011-02-01 09:40:00,41.8,41.84,41.63,41.73,195400.0,33.4581,33.4901,33.322,33.4021,195400.0
2011-02-01 09:50:00,41.71,41.84,41.64,41.74,309200.0,33.386,33.4901,33.33,33.4101,309200.0
2011-02-01 10:00:00,41.78,41.86,41.71,41.77,158300.0,33.4421,33.5061,33.386,33.4341,158300.0
2011-02-01 10:10:00,41.78,41.78,41.64,41.65,136000.0,33.4421,33.4421,33.33,33.338,136000.0
2011-02-01 10:20:00,41.66,41.85,41.66,41.84,147100.0,33.346,33.4981,33.346,33.4901,147100.0
2011-02-01 10:30:00,41.84,41.87,41.72,41.75,224700.0,33.4901,33.5141,33.3941,33.4181,224700.0
2011-02-01 10:40:00,41.77,41.87,41.75,41.86,129300.0,33.4341,33.5141,33.4181,33.5061,129300.0
2011-02-01 10:50:00,41.86,41.95,41.84,41.87,106400.0,33.5061,33.5782,33.4901,33.5141,106400.0
2011-02-01 11:00:00,41.85,41.87,41.75,41.79,177200.0,33.4981,33.5141,33.4181,33.4501,177200.0
2011-02-01 11:10:00,41.79,41.8,41.66,41.72,259700.0,33.4501,33.4581,33.346,33.3941,259700.0
2011-02-01 11:20:00,41.72,41.73,41.63,41.7,252800.0,33.3941,33.4021,33.322,33.378,252800.0
2011-02-01 11:30:00,41.7,41.77,41.69,41.75,282000.0,33.378,33.4341,33.37,33.4181,282000.0
2011-02-01 11:40:00,41.75,41.79,41.74,41.77,195300.0,33.4181,33.4501,33.4101,33.4341,195300.0
2011-02-01 11:50:00,41.77,41.87,41.76,41.82,181200.0,33.4341,33.5141,33.4261,33.4741,181200.0
2011-02-01 12:00:00,41.81,41.83,41.75,41.79,193800.0,33.4661,33.4821,33.4181,33.4501,193800.0
2011-02-01 12:10:00,41.8,41.83,41.75,41.81,332100.0,33.4581,33.4821,33.4181,33.4661,332100.0
2011-02-01 12:20:00,41.81,41.89,41.78,41.8,147100.0,33.4661,33.5301,33.4421,33.4581,147100.0
2011-02-01 12:30:00,41.8,41.83,41.76,41.79,229500.0,33.4581,33.4821,33.4261,33.4501,229500.0
2011-02-01 12:40:00,41.79,41.95,41.78,41.93,210400.0,33.4501,33.5782,33.4421,33.5621,210400.0
2011-02-01 12:50:00,41.93,41.94,41.82,41.84,257400.0,33.5621,33.5701,33.4741,33.4901,257400.0
2011-02-01 13:00:00,41.84,41.92,41.84,41.92,66200.0,33.4901,33.5541,33.4901,33.5541,66200.0
2011-02-01 13:10:00,41.92,42.03,41.91,42.03,171800.0,33.5541,33.6422,33.5461,33.6422,171800.0
2011-02-01 13:20:00,42.03,42.11,42.0,42.07,156400.0,33.6422,33.7062,33.6182,33.6742,156400.0
2011-02-01 13:30:00,42.07,42.11,42.01,42.02,107900.0,33.6742,33.7062,33.6262,33.6342,107900.0
2011-02-01 13:40:00,42.03,42.08,41.99,42.0,86900.0,33.6422,33.6822,33.6102,33.6182,86900.0
2011-02-01 13:50:00,42.0,42.07,41.98,42.02,108100.0,33.6182,33.6742,33.6022,33.6342,108100.0
2011-02-01 14:00:00,42.04,42.11,42.01,42.06,296200.0,33.6502,33.7062,33.6262,33.6662,296200.0
2011-02-01 14:10:00,42.05,42.09,42.03,42.05,121900.0,33.6582,33.6902,33.6422,33.6582,121900.0
2011-02-01 14:20:00,42.04,42.06,42.02,42.05,95100.0,33.6502,33.6662,33.6342,33.6582,95100.0
2011-02-01 14:30:00,42.05,42.11,42.01,42.01,167300.0,33.6582,33.7062,33.6262,33.6262,167300.0
2011-02-01 14:40:00,42.01,42.06,41.98,42.01,193500.0,33.6262,33.6662,33.6022,33.6262,193500.0
2011-02-01 14:50:00,42.01,42.04,41.98,42.04,606800.0,33.6262,33.6502,33.6022,33.6502,606800.0
2011-02-01 15:00:00,42.04,42.04,41.95,41.99,182400.0,33.6502,33.6502,33.5782,33.6102,182400.0
2011-02-01 15:10:00,41.99,42.0,41.95,41.98,124400.0,33.6102,33.6182,33.5782,33.6022,124400.0
2011-02-01 15:20:00,41.98,42.05,41.98,42.05,169900.0,33.6022,33.6582,33.6022,33.6582,169900.0
2011-02-01 15:30:00,42.04,42.1,42.03,42.05,339300.0,33.6502,33.6982,33.6422,33.6582,339300.0
2011-02-01 15:40:00,42.05,42.18,42.05,42.15,492400.0,33.6582,33.7623,33.6582,33.7382,492400.0
2011-02-01 15:50:00,42.15,42.16,42.05,42.05,600800.0,33.7382,33.7462,33.6582,33.6582,600800.0
2011-02-02 09:30:00,41.74,41.87,41.67,41.83,147100.0,33.4101,33.5141,33.354,33.4821,147100.0
2011-02-02 09:40:00,41.84,42.0,41.77,41.98,295900.0,33.4901,33.6182,33.4341,33.6022,295900.0
2011-02-02 09:50:00,41.98,41.99,41.87,41.9,113500.0,33.6022,33.6102,33.5141,33.5381,113500.0
2011-02-02 10:00:00,41.9,41.92,41.75,41.75,106400.0,33.5381,33.5541,33.4181,33.4181,106400.0
2011-02-02 10:10:00,41.76,41.83,41.73,41.83,111900.0,33.4261,33.4821,33.4021,33.4821,111900.0
2011-02-02 10:20:00,41.82,41.98,41.81,41.97,217100.0,33.4741,33.6022,33.4661,33.5942,217100.0
2011-02-02 10:30:00,41.96,42.06,41.94,42.0,224800.0,33.5862,33.6662,33.5701,33.6182,224800.0
2011-02-02 10:40:00,42.0,42.09,41.95,42.07,133500.0,33.6182,33.6902,33.5782,33.6742,133500.0
2011-02-02 10:50:00,42.08,42.26,42.08,42.26,150900.0,33.6822,33.8263,33.6822,33.8263,150900.0
2011-02-02 11:00:00,42.26,42.26,42.06,42.08,128600.0,33.8263,33.8263,33.6662,33.6822,128600.0
2011-02-02 11:10:00,42.09,42.11,42.04,42.09,62600.0,33.6902,33.7062,33.6502,33.6902,62600.0
2011-02-02 11:20:00,42.09,42.14,42.08,42.1,112600.0,33.6902,33.7302,33.6822,33.6982,112600.0
2011-02-02 11:30:00,42.09,42.17,42.08,42.14,92800.0,33.6902,33.7542,33.6822,33.7302,92800.0
2011-02-02 11:40:00,42.14,42.19,42.1,42.16,90200.0,33.7302,33.7703,33.6982,33.7462,90200.0
2011-02-02 11:50:00,42.15,42.15,42.07,42.08,43800.0,33.7382,33.7382,33.6742,33.6822,43800.0
2011-02-02 12:00:00,42.09,42.1,42.01,42.06,149100.0,33.6902,33.6982,33.6262,33.6662,149100.0
2011-02-02 12:10:00,42.06,42.12,42.01,42.09,105800.0,33.6662,33.7142,33.6262,33.6902,105800.0
2011-02-02 12:20:00,42.09,42.13,42.05,42.05,90500.0,33.6902,33.7222,33.6582,33.6582,90500.0
2011-02-02 12:30:00,42.05,42.09,41.97,42.01,54100.0,33.6582,33.6902,33.5942,33.6262,54100.0
2011-02-02 12:40:00,42.01,42.01,41.96,41.99,48400.0,33.6262,33.6262,33.5862,33.6102,48400.0
2011-02-02 12:50:00,42.0,42.11,42.0,42.07,50900.0,33.6182,33.7062,33.6182,33.6742,50900.0
2011-02-02 13:00:00,42.06,42.09,42.01,42.04,34200.0,33.6662,33.6902,33.6262,33.6502,34200.0
2011-02-02 13:10:00,42.04,42.06,41.99,42.0,42400.0,33.6502,33.6662,33.6102,33.6182,42400.0
2011-02-02 13:20:00,42.0,42.03,41.99,42.02,40700.0,33.6182,33.6422,33.6102,33.6342,40700.0
2011-02-02 13:30:00,42.02,42.05,42.0,42.02,51900.0,33.6342,33.6582,33.6182,33.6342,51900.0
2011-02-02 13:40:00,42.01,42.02,41.97,41.98,57100.0,33.6262,33.6342,33.5942,33.6022,57100.0
2011-02-02 13:50:00,41.98,42.05,41.98,41.99,120300.0,33.6022,33.6582,33.6022,33.6102,120300.0
2011-02-02 14:00:00,41.99,42.04,41.92,41.98,119900.0,33.6102,33.6502,33.5541,33.6022,119900.0
2011-02-02 14:10:00,41.97,41.99,41.94,41.96,55800.0,33.5942,33.6102,33.5701,33.5862,55800.0
2011-02-02 14:20:00,41.96,42.0,41.94,41.98,56100.0,33.5862,33.6182,33.5701,33.6022,56100.0
2011-02-02 14:30:00,41.98,42.0,41.94,41.97,52000.0,33.6022,33.6182,33.5701,33.5942,52000.0
2011-02-02 14:40:00,41.97,41.97,41.93,41.95,67600.0,33.5942,33.5942,33.5621,33.5782,67600.0
2011-02-02 14:50:00,41.97,42.06,41.97,42.06,77100.0,33.5942,33.6662,33.5942,33.6662,77100.0
2011-02-02 15:00:00,42.06,42.09,42.02,42.08,80000.0,33.6662,33.6902,33.6342,33.6822,80000.0
2011-02-02 15:10:00,42.08,42.09,42.03,42.05,64200.0,33.6822,33.6902,33.6422,33.6582,64200.0
2011-02-02 15:20:00,42.04,42.05,41.94,41.94,100800.0,33.6502,33.6582,33.5701,33.5701,100800.0
2011-02-02 15:30:00,41.95,41.98,41.91,41.94,110200.0,33.5782,33.6022,33.5461,33.5701,110200.0
2011-02-02 15:40:00,41.94,42.02,41.94,42.02,142600.0,33.5701,33.6342,33.5701,33.6342,142600.0
2011-02-02 15:50:00,42.01,42.01,41.91,41.94,197600.0,33.6262,33.6262,33.5461,33.5701,197600.0
2011-02-03 09:30:00,41.78,41.83,41.55,41.65,168600.0,33.4421,33.4821,33.258,33.338,168600.0
2011-02-03 09:40:00,41.66,41.67,41.5,41.55,102100.0,33.346,33.354,33.218,33.258,102100.0
2011-02-03 09:50:00,41.57,41.59,41.42,41.52,107300.0,33.274,33.29,33.1539,33.234,107300.0
2011-02-03 10:00:00,41.53,41.64,41.38,41.44,169600.0,33.242,33.33,33.1219,33.1699,169600.0
2011-02-03 10:10:00,41.44,41.44,41.1,41.15,233800.0,33.1699,33.1699,32.8978,32.9378,233800.0
2011-02-03 10:20:00,41.15,41.15,41.0,41.09,249100.0,32.9378,32.9378,32.8177,32.8898,249100.0
2011-02-03 10:30:00,41.09,41.24,41.04,41.15,186500.0,32.8898,33.0098,32.8498,32.9378,186500.0
2011-02-03 10:40:00,41.15,41.2,41.05,41.14,170900.0,32.9378,32.9778,32.8578,32.9298,170900.0
2011-02-03 10:50:00,41.15,41.15,41.05,41.05,137700.0,32.9378,32.9378,32.8578,32.8578,137700.0
2011-02-03 11:00:00,41.05,41.05,40.9,40.93,184200.0,32.8578,32.8578,32.7377,32.7617,184200.0
2011-02-03 11:10:00,40.94,41.04,40.93,40.96,192200.0,32.7697,32.8498,32.7617,32.7857,192200.0
2011-02-03 11:20:00,40.96,41.12,40.96,41.11,127100.0,32.7857,32.9138,32.7857,32.9058,127100.0
2011-02-03 11:30:00,41.1,41.15,41.0,41.13,149200.0,32.8978,32.9378,32.8177,32.9218,149200.0
2011-02-03 11:40:00,41.13,41.25,41.12,41.25,198100.0,32.9218,33.0178,32.9138,33.0178,198100.0
2011-02-03 11:50:00,41.25,41.29,41.21,41.28,182400.0,33.0178,33.0499,32.9858,33.0419,182400.0
2011-02-03 12:00:00,41.28,41.43,41.27,41.36,107000.0,33.0419,33.1619,33.0339,33.1059,107000.0
2011-02-03 12:10:00,41.37,41.39,41.32,41.37,52600.0,33.1139,33.1299,33.0739,33.1139,52600.0
2011-02-03 12:20:00,41.38,41.41,41.32,41.34,68200.0,33.1219,33.1459,33.0739,33.0899,68200.0
2011-02-03 12:30:00,41.34,41.34,41.25,41.29,164000.0,33.0899,33.0899,33.0178,33.0499,164000.0
2011-02-03 12:40:00,41.29,41.35,41.28,41.32,68500.0,33.0499,33.0979,33.0419,33.0739,68500.0
2011-02-03 12:50:00,41.33,41.39,41.28,41.35,123700.0,33.0819,33.1299,33.0419,33.0979,123700.0
2011-02-03 13:00:00,41.35,41.43,41.32,41.38,91500.0,33.0979,33.1619,33.0739,33.1219,91500.0
2011-02-03 13:10:00,41.39,41.44,41.34,41.36,97300.0,33.1299,33.1699,33.0899,33.1059,97300.0
2011-02-03 13:20:00,41.36,41.44,41.36,41.44,72500.0,33.1059,33.1699,33.1059,33.1699,72500.0
2011-02-03 13:30:00,41.44,41.94,41.43,41.9,580800.0,33.1699,33.5701,33.1619,33.5381,580800.0
2011-02-03 13:40:00,41.91,43.0,41.9,42.88,2577100.0,33.5461,34.4186,33.5381,34.3226,2577100.0
2011-02-03 13:50:00,42.89,44.09,42.89,43.57,2517700.0,34.3306,35.2911,34.3306,34.8749,2517700.0
2011-02-03 14:00:00,43.55,43.65,43.08,43.26,919500.0,34.8588,34.9389,34.4826,34.6267,919500.0
2011-02-03 14:10:00,43.25,43.33,42.99,43.0,564100.0,34.6187,34.6827,34.4106,34.4186,564100.0
2011-02-03 14:20:00,43.01,43.15,42.9,42.96,360900.0,34.4266,34.5387,34.3386,34.3866,360900.0
2011-02-03 14:30:00,42.97,43.15,42.91,43.02,372400.0,34.3946,34.5387,34.3466,34.4346,372400.0
2011-02-03 14:40:00,43.03,43.27,43.0,43.23,425400.0,34.4426,34.6347,34.4186,34.6027,425400.0
2011-02-03 14:50:00,43.23,43.5,43.23,43.39,416200.0,34.6027,34.8188,34.6027,34.7308,416200.0
2011-02-03 15:00:00,43.39,43.45,43.22,43.25,428000.0,34.7308,34.7788,34.5947,34.6187,428000.0
2011-02-03 15:10:00,43.25,43.25,43.11,43.19,333900.0,34.6187,34.6187,34.5067,34.5707,333900.0
2011-02-03 15:20:00,43.19,43.2,43.03,43.09,215400.0,34.5707,34.5787,34.4426,34.4906,215400.0
2011-02-03 15:30:00,43.09,43.22,43.07,43.15,267100.0,34.4906,34.5947,34.4746,34.5387,267100.0
2011-02-03 15:40:00,43.16,43.19,43.09,43.15,338200.0,34.5467,34.5707,34.4906,34.5387,338200.0
2011-02-03 15:50:00,43.16,43.17,42.97,43.05,659700.0,34.5467,34.5547,34.3946,34.4586,659700.0
2011-02-04 09:30:00,43.28,43.9,43.12,43.83,598000.0,34.6427,35.139,34.5147,35.083,598000.0
2011-02-04 09:40:00,43.82,43.85,43.2,43.41,353900.0,35.075,35.099,34.5787,34.7468,353900.0
2011-02-04 09:50:00,43.43,43.52,43.08,43.32,218800.0,34.7628,34.8348,34.4826,34.6747,218800.0
2011-02-04 10:00:00,43.35,43.43,43.07,43.1,249200.0,34.6988,34.7628,34.4746,34.4986,249200.0
2011-02-04 10:10:00,43.1,43.15,42.76,42.79,239400.0,34.4986,34.5387,34.2265,34.2505,239400.0
2011-02-04 10:20:00,42.78,42.83,42.7,42.74,171500.0,34.2425,34.2825,34.1785,34.2105,171500.0
2011-02-04 10:30:00,42.73,42.73,42.46,42.49,190900.0,34.2025,34.2025,33.9864,34.0104,190900.0
2011-02-04 10:40:00,42.48,42.49,42.3,42.32,217200.0,34.0024,34.0104,33.8583,33.8743,217200.0
2011-02-04 10:50:00,42.31,42.31,42.11,42.17,237400.0,33.8663,33.8663,33.7062,33.7542,237400.0
2011-02-04 11:00:00,42.17,42.28,42.04,42.24,218300.0,33.7542,33.8423,33.6502,33.8103,218300.0
2011-02-04 11:10:00,42.24,42.51,42.23,42.48,244600.0,33.8103,34.0264,33.8023,34.0024,244600.0
2011-02-04 11:20:00,42.47,42.57,42.38,42.55,183800.0,33.9944,34.0744,33.9223,34.0584,183800.0
2011-02-04 11:30:00,42.55,42.59,42.43,42.47,128100.0,34.0584,34.0904,33.9624,33.9944,128100.0
2011-02-04 11:40:00,42.47,42.59,42.46,42.52,215100.0,33.9944,34.0904,33.9864,34.0344,215100.0
2011-02-04 11:50:00,42.53,42.57,42.41,42.44,90500.0,34.0424,34.0744,33.9464,33.9704,90500.0
2011-02-04 12:00:00,42.45,42.53,42.43,42.45,88200.0,33.9784,34.0424,33.9624,33.9784,88200.0
2011-02-04 12:10:00,42.45,42.47,42.34,42.34,120700.0,33.9784,33.9944,33.8903,33.8903,120700.0
2011-02-04 12:20:00,42.34,42.49,42.34,42.45,118800.0,33.8903,34.0104,33.8903,33.9784,118800.0
2011-02-04 12:30:00,42.46,42.53,42.45,42.5,86800.0,33.9864,34.0424,33.9784,34.0184,86800.0
2011-02-04 12:40:00,42.5,42.52,42.43,42.48,121700.0,34.0184,34.0344,33.9624,34.0024,121700.0
2011-02-04 12:50:00,42.48,42.56,42.47,42.52,95100.0,34.0024,34.0664,33.9944,34.0344,95100.0
2011-02-04 13:00:00,42.52,42.54,42.46,42.53,84700.0,34.0344,34.0504,33.9864,34.0424,84700.0
2011-02-04 13:10:00,42.54,42.67,42.49,42.64,132300.0,34.0504,34.1545,34.0104,34.1305,132300.0
2011-02-04 13:20:00,42.64,42.74,42.62,42.74,176900.0,34.1305,34.2105,34.1144,34.2105,176900.0
2011-02-04 13:30:00,42.74,42.75,42.64,42.66,130400.0,34.2105,34.2185,34.1305,34.1465,130400.0
2011-02-04 13:40:00,42.66,42.69,42.55,42.58,219500.0,34.1465,34.1705,34.0584,34.0824,219500.0
2011-02-04 13:50:00,42.57,42.65,42.52,42.53,161200.0,34.0744,34.1385,34.0344,34.0424,161200.0
2011-02-04 14:00:00,42.52,42.55,42.41,42.44,171800.0,34.0344,34.0584,33.9464,33.9704,171800.0
2011-02-04 14:10:00,42.44,42.45,42.38,42.39,117800.0,33.9704,33.9784,33.9223,33.9303,117800.0
2011-02-04 14:20:00,42.39,42.42,42.35,42.41,131500.0,33.9303,33.9544,33.8983,33.9464,131500.0
2011-02-04 14:30:00,42.42,42.46,42.39,42.39,124000.0,33.9544,33.9864,33.9303,33.9303,124000.0
2011-02-04 14:40:00,42.4,42.48,42.36,42.44,170200.0,33.9383,34.0024,33.9063,33.9704,170200.0
2011-02-04 14:50:00,42.44,42.51,42.38,42.38,285600.0,33.9704,34.0264,33.9223,33.9223,285600.0
2011-02-04 15:00:00,42.38,42.48,42.35,42.37,268100.0,33.9223,34.0024,33.8983,33.9143,268100.0
2011-02-04 15:10:00,42.39,42.41,42.34,42.4,131700.0,33.9303,33.9464,33.8903,33.9383,131700.0
2011-02-04 15:20:00,42.4,42.4,42.32,42.37,195100.0,33.9383,33.9383,33.8743,33.9143,195100.0
2011-02-04 15:30:00,42.37,42.41,42.34,42.4,434200.0,33.9143,33.9464,33.8903,33.9383,434200.0
2011-02-04 15:40:00,42.4,42.51,42.37,42.47,529400.0,33.9383,34.0264,33.9143,33.9944,529400.0
2011-02-04 15:50:00,42.46,42.5,42.44,42.47,261700.0,33.9864,34.0184,33.9704,33.9944,261700.0
2011-02-07 09:30:00,42.19,42.26,42.01,42.1,622400.0,33.7703,33.8263,33.6262,33.6982,622400.0
2011-02-07 09:40:00,42.11,42.11,41.57,41.63,520800.0,33.7062,33.7062,33.274,33.322,520800.0
2011-02-07 09:50:00,41.64,41.89,41.63,41.75,320100.0,33.33,33.5301,33.322,33.4181,320100.0
2011-02-07 10:00:00,41.74,41.81,41.69,41.73,182200.0,33.4101,33.4661,33.37,33.4021,182200.0
2011-02-07 10:10:00,41.72,41.77,41.63,41.66,148900.0,33.3941,33.4341,33.322,33.346,148900.0
2011-02-07 10:20:00,41.67,41.81,41.63,41.81,318700.0,33.354,33.4661,33.322,33.4661,318700.0
2011-02-07 10:30:00,41.81,41.89,41.8,41.87,115600.0,33.4661,33.5301,33.4581,33.5141,115600.0
2011-02-07 10:40:00,41.88,42.0,41.87,41.98,136400.0,33.5221,33.6182,33.5141,33.6022,136400.0
2011-02-07 10:50:00,41.98,42.1,41.98,42.05,126600.0,33.6022,33.6982,33.6022,33.6582,126600.0
2011-02-07 11:00:00,42.06,42.14,42.01,42.05,124400.0,33.6662,33.7302,33.6262,33.6582,124400.0
2011-02-07 11:10:00,42.05,42.1,42.0,42.02,99900.0,33.6582,33.6982,33.6182,33.6342,99900.0
2011-02-07 11:20:00,42.02,42.09,42.0,42.04,72300.0,33.6342,33.6902,33.6182,33.6502,72300.0
2011-02-07 11:30:00,42.03,42.09,42.0,42.05,82400.0,33.6422,33.6902,33.6182,33.6582,82400.0
2011-02-07 11:40:00,42.07,42.14,42.04,42.14,63000.0,33.6742,33.7302,33.6502,33.7302,63000.0
2011-02-07 11:50:00,42.14,42.2,42.12,42.2,72200.0,33.7302,33.7783,33.7142,33.7783,72200.0
2011-02-07 12:00:00,42.2,42.21,42.0,42.05,114700.0,33.7783,33.7863,33.6182,33.6582,114700.0
2011-02-07 12:10:00,42.05,42.1,42.01,42.07,108000.0,33.6582,33.6982,33.6262,33.6742,108000.0
2011-02-07 12:20:00,42.07,42.09,42.02,42.02,61800.0,33.6742,33.6902,33.6342,33.6342,61800.0
2011-02-07 12:30:00,42.03,42.05,42.0,42.03,77700.0,33.6422,33.6582,33.6182,33.6422,77700.0
2011-02-07 12:40:00,42.04,42.15,42.03,42.15,132500.0,33.6502,33.7382,33.6422,33.7382,132500.0
2011-02-07 12:50:00,42.15,42.23,42.13,42.16,104400.0,33.7382,33.8023,33.7222,33.7462,104400.0
2011-02-07 13:00:00,42.16,42.23,42.07,42.2,77600.0,33.7462,33.8023,33.6742,33.7783,77600.0
2011-02-07 13:10:00,42.2,42.26,42.18,42.2,49000.0,33.7783,33.8263,33.7623,33.7783,49000.0
2011-02-07 13:20:00,42.19,42.24,42.17,42.19,52900.0,33.7703,33.8103,33.7542,33.7703,52900.0
2011-02-07 13:30:00,42.2,42.24,42.11,42.12,74200.0,33.7783,33.8103,33.7062,33.7142,74200.0
2011-02-07 13:40:00,42.14,42.2,42.13,42.2,81000.0,33.7302,33.7783,33.7222,33.7783,81000.0
2011-02-07 13:50:00,42.19,42.22,42.12,42.14,102100.0,33.7703,33.7943,33.7142,33.7302,102100.0
2011-02-07 14:00:00,42.14,42.16,42.07,42.11,96600.0,33.7302,33.7462,33.6742,33.7062,96600.0
2011-02-07 14:10:00,42.1,42.11,41.99,42.01,160600.0,33.6982,33.7062,33.6102,33.6262,160600.0
2011-02-07 14:20:00,42.01,42.09,42.0,42.01,86000.0,33.6262,33.6902,33.6182,33.6262,86000.0
2011-02-07 14:30:00,42.01,42.06,41.96,42.0,116200.0,33.6262,33.6662,33.5862,33.6182,116200.0
2011-02-07 14:40:00,42.0,42.07,41.97,42.02,149900.0,33.6182,33.6742,33.5942,33.6342,149900.0
2011-02-07 14:50:00,42.02,42.03,41.82,41.89,200200.0,33.6342,33.6422,33.4741,33.5301,200200.0
2011-02-07 15:00:00,41.89,41.99,41.87,41.95,136000.0,33.5301,33.6102,33.5141,33.5782,136000.0
2011-02-07 15:10:00,41.95,41.97,41.75,41.77,270400.0,33.5782,33.5942,33.4181,33.4341,270400.0
2011-02-07 15:20:00,41.77,41.81,41.68,41.75,332700.0,33.4341,33.4661,33.362,33.4181,332700.0
2011-02-07 15:30:00,41.75,41.97,41.74,41.96,227100.0,33.4181,33.5942,33.4101,33.5862,227100.0
2011-02-07 15:40:00,41.97,42.01,41.92,41.95,334100.0,33.5942,33.6262,33.5541,33.5782,334100.0
2011-02-07 15:50:00,41.95,41.97,41.81,41.82,528700.0,33.5782,33.5942,33.4661,33.4741,528700.0
2011-02-08 09:30:00,41.52,42.02,41.39,42.0,288800.0,33.234,33.6342,33.1299,33.6182,288800.0
2011-02-08 09:40:00,42.01,42.25,41.95,42.17,181000.0,33.6262,33.8183,33.5782,33.7542,181000.0
2011-02-08 09:50:00,42.18,42.36,42.15,42.26,116200.0,33.7623,33.9063,33.7382,33.8263,116200.0
2011-02-08 10:00:00,42.27,42.38,42.21,42.33,113900.0,33.8343,33.9223,33.7863,33.8823,113900.0
2011-02-08 10:10:00,42.33,42.37,42.26,42.32,144700.0,33.8823,33.9143,33.8263,33.8743,144700.0
2011-02-08 10:20:00,42.31,42.54,42.29,42.52,120900.0,33.8663,34.0504,33.8503,34.0344,120900.0
2011-02-08 10:30:00,42.51,42.55,42.2,42.21,149400.0,34.0264,34.0584,33.7783,33.7863,149400.0
2011-02-08 10:40:00,42.21,42.26,42.19,42.23,124700.0,33.7863,33.8263,33.7703,33.8023,124700.0
2011-02-08 10:50:00,42.23,42.25,42.15,42.17,82100.0,33.8023,33.8183,33.7382,33.7542,82100.0
2011-02-08 11:00:00,42.17,42.2,42.08,42.09,90500.0,33.7542,33.7783,33.6822,33.6902,90500.0
2011-02-08 11:10:00,42.09,42.1,42.06,42.09,124400.0,33.6902,33.6982,33.6662,33.6902,124400.0
2011-02-08 11:20:00,42.1,42.15,42.05,42.15,63500.0,33.6982,33.7382,33.6582,33.7382,63500.0
2011-02-08 11:30:00,42.14,42.24,42.13,42.2,95300.0,33.7302,33.8103,33.7222,33.7783,95300.0
2011-02-08 11:40:00,42.19,42.21,42.1,42.11,78100.0,33.7703,33.7863,33.6982,33.7062,78100.0
2011-02-08 11:50:00,42.12,42.15,42.07,42.11,101300.0,33.7142,33.7382,33.6742,33.7062,101300.0
2011-02-08 12:00:00,42.11,42.13,42.07,42.1,65400.0,33.7062,33.7222,33.6742,33.6982,65400.0
2011-02-08 12:10:00,42.09,42.14,42.06,42.12,82200.0,33.6902,33.7302,33.6662,33.7142,82200.0
2011-02-08 12:20:00,42.11,42.12,42.06,42.07,47500.0,33.7062,33.7142,33.6662,33.6742,47500.0
2011-02-08 12:30:00,42.06,42.13,42.06,42.1,80700.0,33.6662,33.7222,33.6662,33.6982,80700.0
2011-02-08 12:40:00,42.11,42.17,42.1,42.14,114200.0,33.7062,33.7542,33.6982,33.7302,114200.0
2011-02-08 12:50:00,42.13,42.15,42.01,42.1,79900.0,33.7222,33.7382,33.6262,33.6982,79900.0
2011-02-08 13:00:00,42.1,42.15,42.09,42.11,75100.0,33.6982,33.7382,33.6902,33.7062,75100.0
2011-02-08 13:10:00,42.1,42.15,42.05,42.11,70600.0,33.6982,33.7382,33.6582,33.7062,70600.0
2011-02-08 13:20:00,42.12,42.15,42.05,42.05,78100.0,33.7142,33.7382,33.6582,33.6582,78100.0
2011-02-08 13:30:00,42.05,42.12,42.04,42.06,72900.0,33.6582,33.7142,33.6502,33.6662,72900.0
2011-02-08 13:40:00,42.07,42.11,42.06,42.08,51300.0,33.6742,33.7062,33.6662,33.6822,51300.0
2011-02-08 13:50:00,42.08,42.13,42.08,42.11,98500.0,33.6822,33.7222,33.6822,33.7062,98500.0
2011-02-08 14:00:00,42.11,42.17,42.11,42.14,124600.0,33.7062,33.7542,33.7062,33.7302,124600.0
2011-02-08 14:10:00,42.14,42.17,42.12,42.13,99300.0,33.7302,33.7542,33.7142,33.7222,99300.0
2011-02-08 14:20:00,42.12,42.16,42.12,42.12,73000.0,33.7142,33.7462,33.7142,33.7142,73000.0
2011-02-08 14:30:00,42.13,42.17,42.12,42.13,124600.0,33.7222,33.7542,33.7142,33.7222,124600.0
2011-02-08 14:40:00,42.14,42.16,42.11,42.15,91700.0,33.7302,33.7462,33.7062,33.7382,91700.0
2011-02-08 14:50:00,42.15,42.19,42.11,42.12,388600.0,33.7382,33.7703,33.7062,33.7142,388600.0
2011-02-08 15:00:00,42.12,42.15,42.11,42.15,91800.0,33.7142,33.7382,33.7062,33.7382,91800.0
2011-02-08 15:10:00,42.15,42.17,42.13,42.17,153400.0,33.7382,33.7542,33.7222,33.7542,153400.0
2011-02-08 15:20:00,42.17,42.2,42.15,42.15,201500.0,33.7542,33.7783,33.7382,33.7382,201500.0
2011-02-08 15:30:00,42.15,42.22,42.14,42.15,295700.0,33.7382,33.7943,33.7302,33.7382,295700.0
2011-02-08 15:40:00,42.15,42.2,42.1,42.12,277600.0,33.7382,33.7783,33.6982,33.7142,277600.0
2011-02-08 15:50:00,42.11,42.12,41.96,41.97,516100.0,33.7062,33.7142,33.5862,33.5942,516100.0
2011-02-09 09:30:00,41.97,42.46,41.83,42.41,205100.0,33.5942,33.9864,33.4821,33.9464,205100.0
2011-02-09 09:40:00,42.41,42.42,42.08,42.19,133500.0,33.9464,33.9544,33.6822,33.7703,133500.0
2011-02-09 09:50:00,42.17,42.31,42.15,42.21,103100.0,33.7542,33.8663,33.7382,33.7863,103100.0
2011-02-09 10:00:00,42.2,42.37,42.2,42.3,89100.0,33.7783,33.9143,33.7783,33.8583,89100.0
2011-02-09 10:10:00,42.29,42.35,42.23,42.3,82300.0,33.8503,33.8983,33.8023,33.8583,82300.0
2011-02-09 10:20:00,42.31,42.35,42.22,42.25,50800.0,33.8663,33.8983,33.7943,33.8183,50800.0
2011-02-09 10:30:00,42.25,42.36,42.24,42.35,54800.0,33.8183,33.9063,33.8103,33.8983,54800.0
2011-02-09 10:40:00,42.34,42.42,42.3,42.39,56200.0,33.8903,33.9544,33.8583,33.9303,56200.0
2011-02-09 10:50:00,42.4,42.41,42.32,42.34,71400.0,33.9383,33.9464,33.8743,33.8903,71400.0
2011-02-09 11:00:00,42.34,42.39,42.28,42.39,77400.0,33.8903,33.9303,33.8423,33.9303,77400.0
2011-02-09 11:10:00,42.39,42.39,42.23,42.23,163000.0,33.9303,33.9303,33.8023,33.8023,163000.0
2011-02-09 11:20:00,42.23,42.26,42.07,42.1,167500.0,33.8023,33.8263,33.6742,33.6982,167500.0
2011-02-09 11:30:00,42.11,42.16,41.95,41.97,305000.0,33.7062,33.7462,33.5782,33.5942,305000.0
2011-02-09 11:40:00,41.97,42.1,41.97,42.08,108100.0,33.5942,33.6982,33.5942,33.6822,108100.0
2011-02-09 11:50:00,42.09,42.11,42.02,42.02,137200.0,33.6902,33.7062,33.6342,33.6342,137200.0
2011-02-09 12:00:00,42.03,42.04,41.97,42.0,204900.0,33.6422,33.6502,33.5942,33.6182,204900.0
2011-02-09 12:10:00,42.0,42.04,41.98,41.99,162600.0,33.6182,33.6502,33.6022,33.6102,162600.0
2011-02-09 12:20:00,42.0,42.0,41.94,41.97,78100.0,33.6182,33.6182,33.5701,33.5942,78100.0
2011-02-09 12:30:00,41.97,42.04,41.97,42.01,80500.0,33.5942,33.6502,33.5942,33.6262,80500.0
2011-02-09 12:40:00,42.01,42.03,41.98,42.02,68500.0,33.6262,33.6422,33.6022,33.6342,68500.0
2011-02-09 12:50:00,42.02,42.03,41.99,42.0,59600.0,33.6342,33.6422,33.6102,33.6182,59600.0
2011-02-09 13:00:00,42.0,42.13,42.0,42.12,110100.0,33.6182,33.7222,33.6182,33.7142,110100.0
2011-02-09 13:10:00,42.12,42.14,42.07,42.11,102400.0,33.7142,33.7302,33.6742,33.7062,102400.0
2011-02-09 13:20:00,42.12,42.13,42.08,42.12,69900.0,33.7142,33.7222,33.6822,33.7142,69900.0
2011-02-09 13:30:00,42.12,42.13,42.08,42.08,50100.0,33.7142,33.7222,33.6822,33.6822,50100.0
2011-02-09 13:40:00,42.09,42.09,42.05,42.06,79100.0,33.6902,33.6902,33.6582,33.6662,79100.0
2011-02-09 13:50:00,42.06,42.06,41.96,41.96,78200.0,33.6662,33.6662,33.5862,33.5862,78200.0
2011-02-09 14:00:00,41.97,41.97,41.9,41.93,117100.0,33.5942,33.5942,33.5381,33.5621,117100.0
2011-02-09 14:10:00,41.93,41.96,41.91,41.91,73200.0,33.5621,33.5862,33.5461,33.5461,73200.0
2011-02-09 14:20:00,41.92,42.05,41.9,41.99,180600.0,33.5541,33.6582,33.5381,33.6102,180600.0
2011-02-09 14:30:00,41.99,42.0,41.89,41.9,161600.0,33.6102,33.6182,33.5301,33.5381,161600.0
2011-02-09 14:40:00,41.9,41.95,41.88,41.91,104900.0,33.5381,33.5782,33.5221,33.5461,104900.0
2011-02-09 14:50:00,41.91,41.98,41.9,41.95,119700.0,33.5461,33.6022,33.5381,33.5782,119700.0
2011-02-09 15:00:00,41.95,42.01,41.95,41.98,111700.0,33.5782,33.6262,33.5782,33.6022,111700.0
2011-02-09 15:10:00,41.97,42.06,41.96,42.03,200900.0,33.5942,33.6662,33.5862,33.6422,200900.0
2011-02-09 15:20:00,42.03,42.06,41.98,42.02,152200.0,33.6422,33.6662,33.6022,33.6342,152200.0
2011-02-09 15:30:00,42.02,42.08,42.01,42.06,192700.0,33.6342,33.6822,33.6262,33.6662,192700.0
2011-02-09 15:40:00,42.05,42.08,42.05,42.08,123700.0,33.6582,33.6822,33.6582,33.6822,123700.0
2011-02-09 15:50:00,42.08,42.09,42.05,42.07,454600.0,33.6822,33.6902,33.6582,33.6742,454600.0
2011-02-10 09:30:00,42.28,42.28,42.02,42.17,221000.0,33.8423,33.8423,33.6342,33.7542,221000.0
2011-02-10 09:40:00,42.16,42.29,42.06,42.12,164600.0,33.7462,33.8503,33.6662,33.7142,164600.0
2011-02-10 09:50:00,42.12,42.3,42.07,42.26,171800.0,33.7142,33.8583,33.6742,33.8263,171800.0
2011-02-10 10:00:00,42.28,42.34,42.12,42.28,173800.0,33.8423,33.8903,33.7142,33.8423,173800.0
2011-02-10 10:10:00,42.29,42.46,42.28,42.32,219500.0,33.8503,33.9864,33.8423,33.8743,219500.0
2011-02-10 10:20:00,42.32,42.37,42.26,42.29,161400.0,33.8743,33.9143,33.8263,33.8503,161400.0
2011-02-10 10:30:00,42.3,42.33,42.21,42.25,110400.0,33.8583,33.8823,33.7863,33.8183,110400.0
2011-02-10 10:40:00,42.26,42.38,42.21,42.33,137800.0,33.8263,33.9223,33.7863,33.8823,137800.0
2011-02-10 10:50:00,42.33,42.34,42.27,42.34,58900.0,33.8823,33.8903,33.8343,33.8903,58900.0
2011-02-10 11:00:00,42.33,42.43,42.31,42.4,84600.0,33.8823,33.9624,33.8663,33.9383,84600.0
2011-02-10 11:10:00,42.38,42.42,42.32,42.36,54700.0,33.9223,33.9544,33.8743,33.9063,54700.0
2011-02-10 11:20:00,42.36,42.49,42.36,42.46,72500.0,33.9063,34.0104,33.9063,33.9864,72500.0
2011-02-10 11:30:00,42.46,42.54,42.46,42.52,104600.0,33.9864,34.0504,33.9864,34.0344,104600.0
2011-02-10 11:40:00,42.52,42.56,42.48,42.54,56900.0,34.0344,34.0664,34.0024,34.0504,56900.0
2011-02-10 11:50:00,42.52,42.57,42.46,42.51,61200.0,34.0344,34.0744,33.9864,34.0264,61200.0
2011-02-10 12:00:00,42.51,42.56,42.45,42.54,181000.0,34.0264,34.0664,33.9784,34.0504,181000.0
2011-02-10 12:10:00,42.53,42.53,42.45,42.47,45200.0,34.0424,34.0424,33.9784,33.9944,45200.0
2011-02-10 12:20:00,42.48,42.54,42.48,42.5,54700.0,34.0024,34.0504,34.0024,34.0184,54700.0
2011-02-10 12:30:00,42.5,42.58,42.46,42.47,85700.0,34.0184,34.0824,33.9864,33.9944,85700.0
2011-02-10 12:40:00,42.47,42.48,42.42,42.43,65900.0,33.9944,34.0024,33.9544,33.9624,65900.0
2011-02-10 12:50:00,42.44,42.5,42.43,42.45,102600.0,33.9704,34.0184,33.9624,33.9784,102600.0
2011-02-10 13:00:00,42.46,42.47,42.39,42.41,49600.0,33.9864,33.9944,33.9303,33.9464,49600.0
2011-02-10 13:10:00,42.41,42.52,42.41,42.48,43300.0,33.9464,34.0344,33.9464,34.0024,43300.0
2011-02-10 13:20:00,42.48,42.52,42.41,42.41,35600.0,34.0024,34.0344,33.9464,33.9464,35600.0
2011-02-10 13:30:00,42.42,42.42,42.36,42.41,60900.0,33.9544,33.9544,33.9063,33.9464,60900.0
2011-02-10 13:40:00,42.41,42.45,42.39,42.44,94400.0,33.9464,33.9784,33.9303,33.9704,94400.0
2011-02-10 13:50:00,42.44,42.45,42.39,42.4,111000.0,33.9704,33.9784,33.9303,33.9383,111000.0
2011-02-10 14:00:00,42.39,42.47,42.38,42.43,95200.0,33.9303,33.9944,33.9223,33.9624,95200.0
2011-02-10 14:10:00,42.43,42.49,42.39,42.39,64400.0,33.9624,34.0104,33.9303,33.9303,64400.0
2011-02-10 14:20:00,42.39,42.44,42.37,42.38,92500.0,33.9303,33.9704,33.9143,33.9223,92500.0
2011-02-10 14:30:00,42.37,42.43,42.34,42.43,116900.0,33.9143,33.9624,33.8903,33.9624,116900.0
2011-02-10 14:40:00,42.43,42.47,42.39,42.47,96400.0,33.9624,33.9944,33.9303,33.9944,96400.0
2011-02-10 14:50:00,42.46,42.47,42.38,42.4,95500.0,33.9864,33.9944,33.9223,33.9383,95500.0
2011-02-10 15:00:00,42.4,42.42,42.35,42.4,85600.0,33.9383,33.9544,33.8983,33.9383,85600.0
2011-02-10 15:10:00,42.4,42.41,42.36,42.37,115400.0,33.9383,33.9464,33.9063,33.9143,115400.0
2011-02-10 15:20:00,42.37,42.39,42.35,42.37,145700.0,33.9143,33.9303,33.8983,33.9143,145700.0
2011-02-10 15:30:00,42.37,42.41,42.33,42.38,210000.0,33.9143,33.9464,33.8823,33.9223,210000.0
2011-02-10 15:40:00,42.38,42.49,42.37,42.48,419400.0,33.9223,34.0104,33.9143,34.0024,419400.0
2011-02-10 15:50:00,42.48,42.49,42.32,42.43,661300.0,34.0024,34.0104,33.8743,33.9624,661300.0
2011-02-11 09:30:00,42.16,42.48,42.04,42.48,171100.0,33.7462,34.0024,33.6502,34.0024,171100.0
2011-02-11 09:40:00,42.48,42.6,42.4,42.45,192700.0,34.0024,34.0984,33.9383,33.9784,192700.0
2011-02-11 09:50:00,42.44,42.55,42.41,42.46,155400.0,33.9704,34.0584,33.9464,33.9864,155400.0
2011-02-11 10:00:00,42.47,42.54,42.45,42.46,111900.0,33.9944,34.0504,33.9784,33.9864,111900.0
2011-02-11 10:10:00,42.46,42.48,42.3,42.35,109400.0,33.9864,34.0024,33.8583,33.8983,109400.0
2011-02-11 10:20:00,42.34,42.41,42.29,42.39,74700.0,33.8903,33.9464,33.8503,33.9303,74700.0
2011-02-11 10:30:00,42.38,42.47,42.37,42.47,80700.0,33.9223,33.9944,33.9143,33.9944,80700.0
2011-02-11 10:40:00,42.46,42.52,42.43,42.52,93600.0,33.9864,34.0344,33.9624,34.0344,93600.0
2011-02-11 10:50:00,42.53,42.73,42.53,42.73,154200.0,34.0424,34.2025,34.0424,34.2025,154200.0
2011-02-11 11:00:00,42.73,42.83,42.66,42.78,184200.0,34.2025,34.2825,34.1465,34.2425,184200.0
2011-02-11 11:10:00,42.77,42.79,42.68,42.75,119100.0,34.2345,34.2505,34.1625,34.2185,119100.0
2011-02-11 11:20:00,42.75,42.84,42.69,42.84,101800.0,34.2185,34.2905,34.1705,34.2905,101800.0
2011-02-11 11:30:00,42.83,42.84,42.72,42.75,77400.0,34.2825,34.2905,34.1945,34.2185,77400.0
2011-02-11 11:40:00,42.75,42.76,42.66,42.68,59500.0,34.2185,34.2265,34.1465,34.1625,59500.0
2011-02-11 11:50:00,42.67,42.71,42.64,42.67,63000.0,34.1545,34.1865,34.1305,34.1545,63000.0
2011-02-11 12:00:00,42.68,42.73,42.66,42.69,92700.0,34.1625,34.2025,34.1465,34.1705,92700.0
2011-02-11 12:10:00,42.69,42.71,42.6,42.65,82800.0,34.1705,34.1865,34.0984,34.1385,82800.0
2011-02-11 12:20:00,42.65,42.74,42.64,42.72,65000.0,34.1385,34.2105,34.1305,34.1945,65000.0
2011-02-11 12:30:00,42.72,42.79,42.71,42.71,86000.0,34.1945,34.2505,34.1865,34.1865,86000.0
2011-02-11 12:40:00,42.71,42.73,42.58,42.59,145800.0,34.1865,34.2025,34.0824,34.0904,145800.0
2011-02-11 12:50:00,42.59,42.63,42.56,42.58,66800.0,34.0904,34.1224,34.0664,34.0824,66800.0
2011-02-11 13:00:00,42.58,42.6,42.54,42.59,67700.0,34.0824,34.0984,34.0504,34.0904,67700.0
2011-02-11 13:10:00,42.6,42.66,42.57,42.64,63800.0,34.0984,34.1465,34.0744,34.1305,63800.0
2011-02-11 13:20:00,42.63,42.64,42.57,42.62,76300.0,34.1224,34.1305,34.0744,34.1144,76300.0
2011-02-11 13:30:00,42.61,42.62,42.52,42.53,86900.0,34.1064,34.1144,34.0344,34.0424,86900.0
2011-02-11 13:40:00,42.54,42.54,42.47,42.49,81900.0,34.0504,34.0504,33.9944,34.0104,81900.0
2011-02-11 13:50:00,42.5,42.54,42.48,42.49,73700.0,34.0184,34.0504,34.0024,34.0104,73700.0
2011-02-11 14:00:00,42.49,42.59,42.49,42.59,74900.0,34.0104,34.0904,34.0104,34.0904,74900.0
2011-02-11 14:10:00,42.59,42.6,42.51,42.52,48800.0,34.0904,34.0984,34.0264,34.0344,48800.0
2011-02-11 14:20:00,42.52,42.53,42.48,42.5,89800.0,34.0344,34.0424,34.0024,34.0184,89800.0
2011-02-11 14:30:00,42.5,42.63,42.5,42.63,74100.0,34.0184,34.1224,34.0184,34.1224,74100.0
2011-02-11 14:40:00,42.63,42.66,42.58,42.66,91200.0,34.1224,34.1465,34.0824,34.1465,91200.0
2011-02-11 14:50:00,42.65,42.66,42.59,42.59,90800.0,34.1385,34.1465,34.0904,34.0904,90800.0
2011-02-11 15:00:00,42.59,42.6,42.54,42.56,120600.0,34.0904,34.0984,34.0504,34.0664,120600.0
2011-02-11 15:10:00,42.55,42.57,42.46,42.49,348600.0,34.0584,34.0744,33.9864,34.0104,348600.0
2011-02-11 15:20:00,42.49,42.54,42.45,42.46,125100.0,34.0104,34.0504,33.9784,33.9864,125100.0
2011-02-11 15:30:00,42.45,42.49,42.39,42.4,238600.0,33.9784,34.0104,33.9303,33.9383,238600.0
2011-02-11 15:40:00,42.39,42.43,42.36,42.4,335100.0,33.9303,33.9624,33.9063,33.9383,335100.0
2011-02-11 15:50:00,42.4,42.43,42.32,42.38,378400.0,33.9383,33.9624,33.8743,33.9223,378400.0
2011-02-14 09:30:00,42.24,42.47,42.18,42.19,202900.0,33.8103,33.9944,33.7623,33.7703,202900.0
2011-02-14 09:40:00,42.19,42.27,42.11,42.16,117300.0,33.7703,33.8343,33.7062,33.7462,117300.0
2011-02-14 09:50:00,42.16,42.24,41.86,41.88,166200.0,33.7462,33.8103,33.5061,33.5221,166200.0
2011-02-14 10:00:00,41.88,41.95,41.84,41.91,139900.0,33.5221,33.5782,33.4901,33.5461,139900.0
2011-02-14 10:10:00,41.91,42.01,41.89,41.94,97100.0,33.5461,33.6262,33.5301,33.5701,97100.0
2011-02-14 10:20:00,41.93,42.01,41.88,41.89,137700.0,33.5621,33.6262,33.5221,33.5301,137700.0
2011-02-14 10:30:00,41.9,41.92,41.62,41.73,234000.0,33.5381,33.5541,33.314,33.4021,234000.0
2011-02-14 10:40:00,41.74,41.83,41.74,41.83,120000.0,33.4101,33.4821,33.4101,33.4821,120000.0
2011-02-14 10:50:00,41.83,41.89,41.79,41.87,90400.0,33.4821,33.5301,33.4501,33.5141,90400.0
2011-02-14 11:00:00,41.87,41.94,41.83,41.93,51700.0,33.5141,33.5701,33.4821,33.5621,51700.0
2011-02-14 11:10:00,41.94,42.04,41.94,42.02,116800.0,33.5701,33.6502,33.5701,33.6342,116800.0
2011-02-14 11:20:00,42.02,42.14,42.01,42.13,86900.0,33.6342,33.7302,33.6262,33.7222,86900.0
2011-02-14 11:30:00,42.13,42.17,42.07,42.16,60500.0,33.7222,33.7542,33.6742,33.7462,60500.0
2011-02-14 11:40:00,42.16,42.18,42.07,42.09,59500.0,33.7462,33.7623,33.6742,33.6902,59500.0
2011-02-14 11:50:00,42.1,42.22,42.09,42.22,52200.0,33.6982,33.7943,33.6902,33.7943,52200.0
2011-02-14 12:00:00,42.21,42.26,42.2,42.23,52000.0,33.7863,33.8263,33.7783,33.8023,52000.0
2011-02-14 12:10:00,42.23,42.3,42.23,42.26,48300.0,33.8023,33.8583,33.8023,33.8263,48300.0
2011-02-14 12:20:00,42.26,42.3,42.25,42.27,57900.0,33.8263,33.8583,33.8183,33.8343,57900.0
2011-02-14 12:30:00,42.28,42.31,42.24,42.29,53700.0,33.8423,33.8663,33.8103,33.8503,53700.0
2011-02-14 12:40:00,42.29,42.3,42.23,42.27,39200.0,33.8503,33.8583,33.8023,33.8343,39200.0
2011-02-14 12:50:00,42.26,42.28,42.21,42.23,49700.0,33.8263,33.8423,33.7863,33.8023,49700.0
2011-02-14 13:00:00,42.23,42.29,42.21,42.22,39900.0,33.8023,33.8503,33.7863,33.7943,39900.0
2011-02-14 13:10:00,42.23,42.32,42.21,42.32,32400.0,33.8023,33.8743,33.7863,33.8743,32400.0
2011-02-14 13:20:00,42.32,42.36,42.3,42.33,48700.0,33.8743,33.9063,33.8583,33.8823,48700.0
2011-02-14 13:30:00,42.32,42.34,42.27,42.27,38700.0,33.8743,33.8903,33.8343,33.8343,38700.0
2011-02-14 13:40:00,42.27,42.3,42.21,42.25,55300.0,33.8343,33.8583,33.7863,33.8183,55300.0
2011-02-14 13:50:00,42.24,42.27,42.21,42.22,19800.0,33.8103,33.8343,33.7863,33.7943,19800.0
2011-02-14 14:00:00,42.22,42.28,42.21,42.27,47000.0,33.7943,33.8423,33.7863,33.8343,47000.0
2011-02-14 14:10:00,42.27,42.35,42.27,42.35,46500.0,33.8343,33.8983,33.8343,33.8983,46500.0
2011-02-14 14:20:00,42.35,42.37,42.31,42.31,50600.0,33.8983,33.9143,33.8663,33.8663,50600.0
2011-02-14 14:30:00,42.32,42.34,42.28,42.3,47400.0,33.8743,33.8903,33.8423,33.8583,47400.0
2011-02-14 14:40:00,42.3,42.37,42.3,42.35,58600.0,33.8583,33.9143,33.8583,33.8983,58600.0
2011-02-14 14:50:00,42.36,42.37,42.3,42.34,79200.0,33.9063,33.9143,33.8583,33.8903,79200.0
2011-02-14 15:00:00,42.34,42.37,42.27,42.3,110200.0,33.8903,33.9143,33.8343,33.8583,110200.0
2011-02-14 15:10:00,42.29,42.41,42.29,42.4,82800.0,33.8503,33.9464,33.8503,33.9383,82800.0
2011-02-14 15:20:00,42.4,42.45,42.38,42.42,83000.0,33.9383,33.9784,33.9223,33.9544,83000.0
2011-02-14 15:30:00,42.42,42.49,42.41,42.47,176400.0,33.9544,34.0104,33.9464,33.9944,176400.0
2011-02-14 15:40:00,42.46,42.51,42.43,42.51,218000.0,33.9864,34.0264,33.9624,34.0264,218000.0
2011-02-14 15:50:00,42.51,42.51,42.44,42.45,280700.0,34.0264,34.0264,33.9704,33.9784,280700.0
2011-02-15 09:30:00,42.11,42.25,41.89,41.94,292600.0,33.7062,33.8183,33.5301,33.5701,292600.0
2011-02-15 09:40:00,41.93,42.06,41.89,42.03,231100.0,33.5621,33.6662,33.5301,33.6422,231100.0
2011-02-15 09:50:00,42.02,42.07,41.99,42.04,90000.0,33.6342,33.6742,33.6102,33.6502,90000.0
2011-02-15 10:00:00,42.0,42.11,42.0,42.1,76700.0,33.6182,33.7062,33.6182,33.6982,76700.0
2011-02-15 10:10:00,42.1,42.12,42.02,42.08,68200.0,33.6982,33.7142,33.6342,33.6822,68200.0
2011-02-15 10:20:00,42.08,42.17,42.07,42.07,110700.0,33.6822,33.7542,33.6742,33.6742,110700.0
2011-02-15 10:30:00,42.08,42.21,42.08,42.19,53600.0,33.6822,33.7863,33.6822,33.7703,53600.0
2011-02-15 10:40:00,42.19,42.3,42.19,42.25,65000.0,33.7703,33.8583,33.7703,33.8183,65000.0
2011-02-15 10:50:00,42.25,42.3,42.14,42.18,131600.0,33.8183,33.8583,33.7302,33.7623,131600.0
2011-02-15 11:00:00,42.17,42.22,42.15,42.2,47800.0,33.7542,33.7943,33.7382,33.7783,47800.0
2011-02-15 11:10:00,42.2,42.25,42.18,42.18,72100.0,33.7783,33.8183,33.7623,33.7623,72100.0
2011-02-15 11:20:00,42.19,42.26,42.19,42.21,64300.0,33.7703,33.8263,33.7703,33.7863,64300.0
2011-02-15 11:30:00,42.22,42.25,42.11,42.14,80500.0,33.7943,33.8183,33.7062,33.7302,80500.0
2011-02-15 11:40:00,42.14,42.15,42.06,42.1,59100.0,33.7302,33.7382,33.6662,33.6982,59100.0
2011-02-15 11:50:00,42.1,42.11,42.06,42.07,33700.0,33.6982,33.7062,33.6662,33.6742,33700.0
2011-02-15 12:00:00,42.07,42.14,42.01,42.12,71000.0,33.6742,33.7302,33.6262,33.7142,71000.0
2011-02-15 12:10:00,42.11,42.19,42.09,42.16,38900.0,33.7062,33.7703,33.6902,33.7462,38900.0
2011-02-15 12:20:00,42.16,42.24,42.16,42.23,32300.0,33.7462,33.8103,33.7462,33.8023,32300.0
2011-02-15 12:30:00,42.23,42.31,42.22,42.3,49200.0,33.8023,33.8663,33.7943,33.8583,49200.0
2011-02-15 12:40:00,42.3,42.33,42.26,42.31,101300.0,33.8583,33.8823,33.8263,33.8663,101300.0
2011-02-15 12:50:00,42.31,42.33,42.28,42.32,18400.0,33.8663,33.8823,33.8423,33.8743,18400.0
2011-02-15 13:00:00,42.32,42.36,42.28,42.33,37500.0,33.8743,33.9063,33.8423,33.8823,37500.0
2011-02-15 13:10:00,42.32,42.39,42.31,42.36,47900.0,33.8743,33.9303,33.8663,33.9063,47900.0
2011-02-15 13:20:00,42.36,42.46,42.36,42.4,59900.0,33.9063,33.9864,33.9063,33.9383,59900.0
2011-02-15 13:30:00,42.4,42.44,42.38,42.41,47600.0,33.9383,33.9704,33.9223,33.9464,47600.0
2011-02-15 13:40:00,42.41,42.42,42.36,42.38,103300.0,33.9464,33.9544,33.9063,33.9223,103300.0
2011-02-15 13:50:00,42.38,42.39,42.25,42.25,137900.0,33.9223,33.9303,33.8183,33.8183,137900.0
2011-02-15 14:00:00,42.25,42.26,42.08,42.16,217800.0,33.8183,33.8263,33.6822,33.7462,217800.0
2011-02-15 14:10:00,42.16,42.17,42.09,42.15,87100.0,33.7462,33.7542,33.6902,33.7382,87100.0
2011-02-15 14:20:00,42.15,42.17,42.04,42.05,95500.0,33.7382,33.7542,33.6502,33.6582,95500.0
2011-02-15 14:30:00,42.06,42.1,42.0,42.0,138700.0,33.6662,33.6982,33.6182,33.6182,138700.0
2011-02-15 14:40:00,42.01,42.07,42.0,42.05,54300.0,33.6262,33.6742,33.6182,33.6582,54300.0
2011-02-15 14:50:00,42.06,42.09,42.05,42.06,55100.0,33.6662,33.6902,33.6582,33.6662,55100.0
2011-02-15 15:00:00,42.06,42.11,42.05,42.07,89700.0,33.6662,33.7062,33.6582,33.6742,89700.0
2011-02-15 15:10:00,42.07,42.08,42.0,42.01,123000.0,33.6742,33.6822,33.6182,33.6262,123000.0
2011-02-15 15:20:00,42.01,42.02,41.95,41.98,219300.0,33.6262,33.6342,33.5782,33.6022,219300.0
2011-02-15 15:30:00,41.99,42.09,41.98,42.02,167200.0,33.6102,33.6902,33.6022,33.6342,167200.0
2011-02-15 15:40:00,42.02,42.06,41.99,42.03,169100.0,33.6342,33.6662,33.6102,33.6422,169100.0
2011-02-15 15:50:00,42.03,42.04,41.95,42.04,348700.0,33.6422,33.6502,33.5782,33.6502,348700.0
2011-02-16 09:30:00,42.2,42.3,42.08,42.16,220900.0,33.7783,33.8583,33.6822,33.7462,220900.0
2011-02-16 09:40:00,42.15,42.45,42.1,42.44,225500.0,33.7382,33.9784,33.6982,33.9704,225500.0
2011-02-16 09:50:00,42.43,42.55,42.4,42.44,235100.0,33.9624,34.0584,33.9383,33.9704,235100.0
2011-02-16 10:00:00,42.45,42.47,42.28,42.35,140700.0,33.9784,33.9944,33.8423,33.8983,140700.0
2011-02-16 10:10:00,42.36,42.41,42.31,42.41,148200.0,33.9063,33.9464,33.8663,33.9464,148200.0
2011-02-16 10:20:00,42.41,42.43,42.35,42.36,94900.0,33.9464,33.9624,33.8983,33.9063,94900.0
2011-02-16 10:30:00,42.38,42.5,42.38,42.48,92200.0,33.9223,34.0184,33.9223,34.0024,92200.0
2011-02-16 10:40:00,42.48,42.56,42.48,42.5,124900.0,34.0024,34.0664,34.0024,34.0184,124900.0
2011-02-16 10:50:00,42.5,42.55,42.47,42.52,63000.0,34.0184,34.0584,33.9944,34.0344,63000.0
2011-02-16 11:00:00,42.52,42.53,42.44,42.46,78800.0,34.0344,34.0424,33.9704,33.9864,78800.0
2011-02-16 11:10:00,42.46,42.53,42.45,42.49,46000.0,33.9864,34.0424,33.9784,34.0104,46000.0
2011-02-16 11:20:00,42.5,42.5,42.35,42.37,77700.0,34.0184,34.0184,33.8983,33.9143,77700.0
2011-02-16 11:30:00,42.36,42.38,42.3,42.36,96700.0,33.9063,33.9223,33.8583,33.9063,96700.0
2011-02-16 11:40:00,42.36,42.44,42.33,42.41,80900.0,33.9063,33.9704,33.8823,33.9464,80900.0
2011-02-16 11:50:00,42.42,42.44,42.33,42.37,60000.0,33.9544,33.9704,33.8823,33.9143,60000.0
2011-02-16 12:00:00,42.37,42.37,42.07,42.08,120300.0,33.9143,33.9143,33.6742,33.6822,120300.0
2011-02-16 12:10:00,42.07,42.08,41.99,42.0,176900.0,33.6742,33.6822,33.6102,33.6182,176900.0
2011-02-16 12:20:00,42.01,42.17,42.01,42.15,76000.0,33.6262,33.7542,33.6262,33.7382,76000.0
2011-02-16 12:30:00,42.16,42.26,42.14,42.25,159500.0,33.7462,33.8263,33.7302,33.8183,159500.0
2011-02-16 12:40:00,42.25,42.29,42.2,42.29,56100.0,33.8183,33.8503,33.7783,33.8503,56100.0
2011-02-16 12:50:00,42.29,42.33,42.23,42.3,130000.0,33.8503,33.8823,33.8023,33.8583,130000.0
2011-02-16 13:00:00,42.31,42.34,42.23,42.3,61400.0,33.8663,33.8903,33.8023,33.8583,61400.0
2011-02-16 13:10:00,42.3,42.34,42.25,42.29,91600.0,33.8583,33.8903,33.8183,33.8503,91600.0
2011-02-16 13:20:00,42.29,42.34,42.28,42.29,47100.0,33.8503,33.8903,33.8423,33.8503,47100.0
2011-02-16 13:30:00,42.3,42.34,42.27,42.29,55800.0,33.8583,33.8903,33.8343,33.8503,55800.0
2011-02-16 13:40:00,42.3,42.43,42.3,42.41,52800.0,33.8583,33.9624,33.8583,33.9464,52800.0
2011-02-16 13:50:00,42.41,42.47,42.4,42.46,92100.0,33.9464,33.9944,33.9383,33.9864,92100.0
2011-02-16 14:00:00,42.46,42.51,42.42,42.42,123600.0,33.9864,34.0264,33.9544,33.9544,123600.0
2011-02-16 14:10:00,42.43,42.44,42.37,42.37,48400.0,33.9624,33.9704,33.9143,33.9143,48400.0
2011-02-16 14:20:00,42.37,42.4,42.32,42.33,64200.0,33.9143,33.9383,33.8743,33.8823,64200.0
2011-02-16 14:30:00,42.33,42.46,42.33,42.46,102800.0,33.8823,33.9864,33.8823,33.9864,102800.0
2011-02-16 14:40:00,42.45,42.45,42.4,42.43,86700.0,33.9784,33.9784,33.9383,33.9624,86700.0
2011-02-16 14:50:00,42.43,42.43,42.38,42.4,86800.0,33.9624,33.9624,33.9223,33.9383,86800.0
2011-02-16 15:00:00,42.4,42.45,42.33,42.43,87000.0,33.9383,33.9784,33.8823,33.9624,87000.0
2011-02-16 15:10:00,42.42,42.44,42.39,42.39,99900.0,33.9544,33.9704,33.9303,33.9303,99900.0
2011-02-16 15:20:00,42.4,42.44,42.36,42.39,113600.0,33.9383,33.9704,33.9063,33.9303,113600.0
2011-02-16 15:30:00,42.4,42.49,42.38,42.48,185800.0,33.9383,34.0104,33.9223,34.0024,185800.0
2011-02-16 15:40:00,42.48,42.56,42.43,42.52,232600.0,34.0024,34.0664,33.9624,34.0344,232600.0
2011-02-16 15:50:00,42.52,42.56,42.43,42.48,491200.0,34.0344,34.0664,33.9624,34.0024,491200.0
2011-02-17 09:30:00,42.34,42.44,42.25,42.43,154900.0,33.8903,33.9704,33.8183,33.9624,154900.0
2011-02-17 09:40:00,42.43,42.51,42.39,42.45,161300.0,33.9624,34.0264,33.9303,33.9784,161300.0
2011-02-17 09:50:00,42.46,42.56,42.45,42.55,73500.0,33.9864,34.0664,33.9784,34.0584,73500.0
2011-02-17 10:00:00,42.54,42.65,42.45,42.47,165800.0,34.0504,34.1385,33.9784,33.9944,165800.0
2011-02-17 10:10:00,42.47,42.49,42.37,42.45,136600.0,33.9944,34.0104,33.9143,33.9784,136600.0
2011-02-17 10:20:00,42.46,42.62,42.46,42.5,82900.0,33.9864,34.1144,33.9864,34.0184,82900.0
2011-02-17 10:30:00,42.5,42.55,42.44,42.45,63700.0,34.0184,34.0584,33.9704,33.9784,63700.0
2011-02-17 10:40:00,42.45,42.52,42.42,42.48,99600.0,33.9784,34.0344,33.9544,34.0024,99600.0
2011-02-17 10:50:00,42.48,42.63,42.48,42.6,101300.0,34.0024,34.1224,34.0024,34.0984,101300.0
2011-02-17 11:00:00,42.6,42.6,42.51,42.56,51500.0,34.0984,34.0984,34.0264,34.0664,51500.0
2011-02-17 11:10:00,42.56,42.75,42.52,42.68,141800.0,34.0664,34.2185,34.0344,34.1625,141800.0
2011-02-17 11:20:00,42.69,42.7,42.62,42.65,150700.0,34.1705,34.1785,34.1144,34.1385,150700.0
2011-02-17 11:30:00,42.65,42.66,42.57,42.61,87200.0,34.1385,34.1465,34.0744,34.1064,87200.0
2011-02-17 11:40:00,42.61,42.63,42.52,42.52,118400.0,34.1064,34.1224,34.0344,34.0344,118400.0
2011-02-17 11:50:00,42.51,42.54,42.49,42.51,74400.0,34.0264,34.0504,34.0104,34.0264,74400.0
2011-02-17 12:00:00,42.52,42.52,42.41,42.41,83900.0,34.0344,34.0344,33.9464,33.9464,83900.0
2011-02-17 12:10:00,42.41,42.41,42.33,42.34,96500.0,33.9464,33.9464,33.8823,33.8903,96500.0
2011-02-17 12:20:00,42.35,42.36,42.21,42.22,126400.0,33.8983,33.9063,33.7863,33.7943,126400.0
2011-02-17 12:30:00,42.22,42.26,42.15,42.16,158800.0,33.7943,33.8263,33.7382,33.7462,158800.0
2011-02-17 12:40:00,42.16,42.22,42.15,42.22,68300.0,33.7462,33.7943,33.7382,33.7943,68300.0
2011-02-17 12:50:00,42.22,42.26,42.16,42.18,54900.0,33.7943,33.8263,33.7462,33.7623,54900.0
2011-02-17 13:00:00,42.17,42.32,42.17,42.31,81900.0,33.7542,33.8743,33.7542,33.8663,81900.0
2011-02-17 13:10:00,42.31,42.36,42.31,42.32,58600.0,33.8663,33.9063,33.8663,33.8743,58600.0
2011-02-17 13:20:00,42.32,42.38,42.3,42.37,67900.0,33.8743,33.9223,33.8583,33.9143,67900.0
2011-02-17 13:30:00,42.37,42.45,42.37,42.44,41300.0,33.9143,33.9784,33.9143,33.9704,41300.0
2011-02-17 13:40:00,42.44,42.49,42.44,42.48,35000.0,33.9704,34.0104,33.9704,34.0024,35000.0
2011-02-17 13:50:00,42.49,42.5,42.42,42.48,167400.0,34.0104,34.0184,33.9544,34.0024,167400.0
2011-02-17 14:00:00,42.48,42.58,42.48,42.52,99300.0,34.0024,34.0824,34.0024,34.0344,99300.0
2011-02-17 14:10:00,42.52,42.58,42.48,42.58,86800.0,34.0344,34.0824,34.0024,34.0824,86800.0
2011-02-17 14:20:00,42.58,42.58,42.52,42.52,50600.0,34.0824,34.0824,34.0344,34.0344,50600.0
2011-02-17 14:30:00,42.53,42.59,42.52,42.58,69400.0,34.0424,34.0904,34.0344,34.0824,69400.0
2011-02-17 14:40:00,42.58,42.61,42.51,42.53,77000.0,34.0824,34.1064,34.0264,34.0424,77000.0
2011-02-17 14:50:00,42.53,42.6,42.52,42.6,70500.0,34.0424,34.0984,34.0344,34.0984,70500.0
2011-02-17 15:00:00,42.6,42.62,42.57,42.59,78700.0,34.0984,34.1144,34.0744,34.0904,78700.0
2011-02-17 15:10:00,42.6,42.63,42.57,42.63,75100.0,34.0984,34.1224,34.0744,34.1224,75100.0
2011-02-17 15:20:00,42.63,42.68,42.62,42.68,116900.0,34.1224,34.1625,34.1144,34.1625,116900.0
2011-02-17 15:30:00,42.67,42.68,42.62,42.62,179900.0,34.1545,34.1625,34.1144,34.1144,179900.0
2011-02-17 15:40:00,42.62,42.62,42.56,42.6,299900.0,34.1144,34.1144,34.0664,34.0984,299900.0
2011-02-17 15:50:00,42.59,42.61,42.54,42.56,323800.0,34.0904,34.1064,34.0504,34.0664,323800.0
2011-02-18 09:30:00,42.69,42.8,42.56,42.68,967100.0,34.1705,34.2585,34.0664,34.1625,967100.0
2011-02-18 09:40:00,42.7,42.88,42.58,42.85,145200.0,34.1785,34.3226,34.0824,34.2985,145200.0
2011-02-18 09:50:00,42.85,42.95,42.77,42.94,149900.0,34.2985,34.3786,34.2345,34.3706,149900.0
2011-02-18 10:00:00,42.94,43.0,42.92,42.97,114900.0,34.3706,34.4186,34.3546,34.3946,114900.0
2011-02-18 10:10:00,42.97,43.05,42.95,43.04,109200.0,34.3946,34.4586,34.3786,34.4506,109200.0
2011-02-18 10:20:00,43.05,43.07,42.98,43.05,112400.0,34.4586,34.4746,34.4026,34.4586,112400.0
2011-02-18 10:30:00,43.06,43.24,43.06,43.23,148300.0,34.4666,34.6107,34.4666,34.6027,148300.0
2011-02-18 10:40:00,43.23,43.23,43.17,43.2,73200.0,34.6027,34.6027,34.5547,34.5787,73200.0
2011-02-18 10:50:00,43.19,43.2,43.14,43.14,70600.0,34.5707,34.5787,34.5307,34.5307,70600.0
2011-02-18 11:00:00,43.13,43.13,43.05,43.11,70200.0,34.5227,34.5227,34.4586,34.5067,70200.0
2011-02-18 11:10:00,43.12,43.17,43.09,43.16,103500.0,34.5147,34.5547,34.4906,34.5467,103500.0
2011-02-18 11:20:00,43.17,43.18,43.12,43.17,55400.0,34.5547,34.5627,34.5147,34.5547,55400.0
2011-02-18 11:30:00,43.17,43.23,43.14,43.19,81600.0,34.5547,34.6027,34.5307,34.5707,81600.0
2011-02-18 11:40:00,43.18,43.19,43.08,43.14,88400.0,34.5627,34.5707,34.4826,34.5307,88400.0
2011-02-18 11:50:00,43.13,43.18,43.11,43.18,47200.0,34.5227,34.5627,34.5067,34.5627,47200.0
2011-02-18 12:00:00,43.18,43.24,43.1,43.23,93500.0,34.5627,34.6107,34.4986,34.6027,93500.0
2011-02-18 12:10:00,43.23,43.25,43.19,43.24,47200.0,34.6027,34.6187,34.5707,34.6107,47200.0
2011-02-18 12:20:00,43.24,43.3,43.21,43.25,52300.0,34.6107,34.6587,34.5867,34.6187,52300.0
2011-02-18 12:30:00,43.24,43.26,43.16,43.2,69500.0,34.6107,34.6267,34.5467,34.5787,69500.0
2011-02-18 12:40:00,43.21,43.25,43.16,43.24,68100.0,34.5867,34.6187,34.5467,34.6107,68100.0
2011-02-18 12:50:00,43.24,43.27,43.23,43.24,91000.0,34.6107,34.6347,34.6027,34.6107,91000.0
2011-02-18 13:00:00,43.24,43.28,43.22,43.24,63100.0,34.6107,34.6427,34.5947,34.6107,63100.0
2011-02-18 13:10:00,43.23,43.24,43.19,43.21,70800.0,34.6027,34.6107,34.5707,34.5867,70800.0
2011-02-18 13:20:00,43.22,43.24,43.19,43.23,92300.0,34.5947,34.6107,34.5707,34.6027,92300.0
2011-02-18 13:30:00,43.22,43.23,43.11,43.14,67300.0,34.5947,34.6027,34.5067,34.5307,67300.0
2011-02-18 13:40:00,43.15,43.15,43.09,43.09,62300.0,34.5387,34.5387,34.4906,34.4906,62300.0
2011-02-18 13:50:00,43.09,43.11,43.05,43.11,94000.0,34.4906,34.5067,34.4586,34.5067,94000.0
2011-02-18 14:00:00,43.11,43.15,43.07,43.09,110800.0,34.5067,34.5387,34.4746,34.4906,110800.0
2011-02-18 14:10:00,43.09,43.12,43.0,43.0,109800.0,34.4906,34.5147,34.4186,34.4186,109800.0
2011-02-18 14:20:00,43.0,43.04,42.85,42.91,164400.0,34.4186,34.4506,34.2985,34.3466,164400.0
2011-02-18 14:30:00,42.92,42.92,42.86,42.88,99100.0,34.3546,34.3546,34.3065,34.3226,99100.0
2011-02-18 14:40:00,42.88,42.96,42.87,42.93,74900.0,34.3226,34.3866,34.3145,34.3626,74900.0
2011-02-18 14:50:00,42.93,42.95,42.89,42.91,79900.0,34.3626,34.3786,34.3306,34.3466,79900.0
2011-02-18 15:00:00,42.91,42.95,42.89,42.91,159300.0,34.3466,34.3786,34.3306,34.3466,159300.0
2011-02-18 15:10:00,42.91,42.93,42.87,42.91,107100.0,34.3466,34.3626,34.3145,34.3466,107100.0
2011-02-18 15:20:00,42.9,42.97,42.87,42.87,112700.0,34.3386,34.3946,34.3145,34.3145,112700.0
2011-02-18 15:30:00,42.87,42.87,42.8,42.8,184800.0,34.3145,34.3145,34.2585,34.2585,184800.0
2011-02-18 15:40:00,42.8,42.89,42.78,42.8,373400.0,34.2585,34.3306,34.2425,34.2585,373400.0
2011-02-18 15:50:00,42.8,42.87,42.77,42.86,648200.0,34.2585,34.3145,34.2345,34.3065,648200.0
2011-02-22 09:30:00,43.86,44.33,43.65,44.02,998300.0,35.107,35.4832,34.9389,35.235,998300.0
2011-02-22 09:40:00,44.02,44.09,43.47,43.54,571100.0,35.235,35.2911,34.7948,34.8508,571100.0
2011-02-22 09:50:00,43.55,43.63,43.47,43.6,483900.0,34.8588,34.9229,34.7948,34.8989,483900.0
2011-02-22 10:00:00,43.6,43.63,43.27,43.33,411700.0,34.8989,34.9229,34.6347,34.6827,411700.0
2011-02-22 10:10:00,43.33,43.33,43.21,43.26,572500.0,34.6827,34.6827,34.5867,34.6267,572500.0
2011-02-22 10:20:00,43.26,43.43,43.25,43.37,517700.0,34.6267,34.7628,34.6187,34.7148,517700.0
2011-02-22 10:30:00,43.37,43.49,43.3,43.49,464000.0,34.7148,34.8108,34.6587,34.8108,464000.0
2011-02-22 10:40:00,43.48,43.57,43.4,43.43,337000.0,34.8028,34.8749,34.7388,34.7628,337000.0
2011-02-22 10:50:00,43.43,43.45,43.27,43.33,283700.0,34.7628,34.7788,34.6347,34.6827,283700.0
2011-02-22 11:00:00,43.33,43.52,43.32,43.47,363600.0,34.6827,34.8348,34.6747,34.7948,363600.0
2011-02-22 11:10:00,43.47,43.52,43.24,43.26,232700.0,34.7948,34.8348,34.6107,34.6267,232700.0
2011-02-22 11:20:00,43.27,43.39,43.25,43.3,313900.0,34.6347,34.7308,34.6187,34.6587,313900.0
2011-02-22 11:30:00,43.3,43.34,43.24,43.33,173200.0,34.6587,34.6908,34.6107,34.6827,173200.0
2011-02-22 11:40:00,43.34,43.37,43.29,43.3,298900.0,34.6908,34.7148,34.6507,34.6587,298900.0
2011-02-22 11:50:00,43.29,43.3,43.1,43.24,208300.0,34.6507,34.6587,34.4986,34.6107,208300.0
2011-02-22 12:00:00,43.23,43.23,43.07,43.12,206100.0,34.6027,34.6027,34.4746,34.5147,206100.0
2011-02-22 12:10:00,43.12,43.19,42.98,43.17,151400.0,34.5147,34.5707,34.4026,34.5547,151400.0
2011-02-22 12:20:00,43.17,43.19,43.09,43.14,69300.0,34.5547,34.5707,34.4906,34.5307,69300.0
2011-02-22 12:30:00,43.15,43.2,43.05,43.05,88400.0,34.5387,34.5787,34.4586,34.4586,88400.0
2011-02-22 12:40:00,43.05,43.12,42.93,42.98,143500.0,34.4586,34.5147,34.3626,34.4026,143500.0
2011-02-22 12:50:00,42.98,43.01,42.82,42.96,153200.0,34.4026,34.4266,34.2745,34.3866,153200.0
2011-02-22 13:00:00,42.96,43.06,42.91,43.06,113400.0,34.3866,34.4666,34.3466,34.4666,113400.0
2011-02-22 13:10:00,43.06,43.12,43.03,43.11,152600.0,34.4666,34.5147,34.4426,34.5067,152600.0
2011-02-22 13:20:00,43.12,43.12,42.94,42.98,129800.0,34.5147,34.5147,34.3706,34.4026,129800.0
2011-02-22 13:30:00,42.98,43.01,42.88,42.89,82200.0,34.4026,34.4266,34.3226,34.3306,82200.0
2011-02-22 13:40:00,42.9,42.91,42.73,42.74,125900.0,34.3386,34.3466,34.2025,34.2105,125900.0
2011-02-22 13:50:00,42.74,42.89,42.73,42.89,108000.0,34.2105,34.3306,34.2025,34.3306,108000.0
2011-02-22 14:00:00,42.88,42.92,42.84,42.92,185000.0,34.3226,34.3546,34.2905,34.3546,185000.0
2011-02-22 14:10:00,42.93,43.03,42.9,42.98,140000.0,34.3626,34.4426,34.3386,34.4026,140000.0
2011-02-22 14:20:00,42.98,43.02,42.92,43.0,148000.0,34.4026,34.4346,34.3546,34.4186,148000.0
2011-02-22 14:30:00,43.0,43.15,42.98,43.14,155000.0,34.4186,34.5387,34.4026,34.5307,155000.0
2011-02-22 14:40:00,43.13,43.16,43.09,43.13,111100.0,34.5227,34.5467,34.4906,34.5227,111100.0
2011-02-22 14:50:00,43.13,43.16,43.02,43.05,145700.0,34.5227,34.5467,34.4346,34.4586,145700.0
2011-02-22 15:00:00,43.05,43.1,42.97,42.98,146700.0,34.4586,34.4986,34.3946,34.4026,146700.0
2011-02-22 15:10:00,42.98,43.03,42.95,42.97,143600.0,34.4026,34.4426,34.3786,34.3946,143600.0
2011-02-22 15:20:00,42.97,42.98,42.91,42.94,158400.0,34.3946,34.4026,34.3466,34.3706,158400.0
2011-02-22 15:30:00,42.94,43.01,42.9,42.94,253600.0,34.3706,34.4266,34.3386,34.3706,253600.0
2011-02-22 15:40:00,42.94,43.01,42.89,42.91,321600.0,34.3706,34.4266,34.3306,34.3466,321600.0
2011-02-22 15:50:00,42.92,42.98,42.86,42.96,404900.0,34.3546,34.4026,34.3065,34.3866,404900.0
2011-02-23 09:30:00,42.47,43.48,42.46,43.43,442200.0,33.9944,34.8028,33.9864,34.7628,442200.0
2011-02-23 09:40:00,43.47,43.64,43.26,43.48,478400.0,34.7948,34.9309,34.6267,34.8028,478400.0
2011-02-23 09:50:00,43.49,43.69,43.32,43.42,221600.0,34.8108,34.9709,34.6747,34.7548,221600.0
2011-02-23 10:00:00,43.41,43.42,43.08,43.1,127300.0,34.7468,34.7548,34.4826,34.4986,127300.0
2011-02-23 10:10:00,43.11,43.18,43.03,43.1,139500.0,34.5067,34.5627,34.4426,34.4986,139500.0
2011-02-23 10:20:00,43.11,43.28,43.06,43.21,192900.0,34.5067,34.6427,34.4666,34.5867,192900.0
2011-02-23 10:30:00,43.21,43.27,43.01,43.05,171300.0,34.5867,34.6347,34.4266,34.4586,171300.0
2011-02-23 10:40:00,43.05,43.18,42.98,43.11,135200.0,34.4586,34.5627,34.4026,34.5067,135200.0
2011-02-23 10:50:00,43.1,43.25,43.07,43.22,123400.0,34.4986,34.6187,34.4746,34.5947,123400.0
2011-02-23 11:00:00,43.22,43.22,43.08,43.14,89700.0,34.5947,34.5947,34.4826,34.5307,89700.0
2011-02-23 11:10:00,43.14,43.14,43.02,43.04,95400.0,34.5307,34.5307,34.4346,34.4506,95400.0
2011-02-23 11:20:00,43.03,43.12,42.97,43.01,98100.0,34.4426,34.5147,34.3946,34.4266,98100.0
2011-02-23 11:30:00,43.0,43.05,42.92,43.01,147900.0,34.4186,34.4586,34.3546,34.4266,147900.0
2011-02-23 11:40:00,43.01,43.06,42.99,43.02,157900.0,34.4266,34.4666,34.4106,34.4346,157900.0
2011-02-23 11:50:00,43.01,43.08,43.0,43.01,74200.0,34.4266,34.4826,34.4186,34.4266,74200.0
2011-02-23 12:00:00,43.01,43.04,42.99,43.01,217000.0,34.4266,34.4506,34.4106,34.4266,217000.0
2011-02-23 12:10:00,43.01,43.01,42.87,42.88,139200.0,34.4266,34.4266,34.3145,34.3226,139200.0
2011-02-23 12:20:00,42.87,43.01,42.85,42.99,160600.0,34.3145,34.4266,34.2985,34.4106,160600.0
2011-02-23 12:30:00,42.99,42.99,42.87,42.89,118100.0,34.4106,34.4106,34.3145,34.3306,118100.0
2011-02-23 12:40:00,42.88,42.89,42.75,42.76,174300.0,34.3226,34.3306,34.2185,34.2265,174300.0
2011-02-23 12:50:00,42.76,42.8,42.71,42.79,166900.0,34.2265,34.2585,34.1865,34.2505,166900.0
2011-02-23 13:00:00,42.8,42.81,42.75,42.76,91900.0,34.2585,34.2665,34.2185,34.2265,91900.0
2011-02-23 13:10:00,42.76,42.81,42.71,42.72,141600.0,34.2265,34.2665,34.1865,34.1945,141600.0
2011-02-23 13:20:00,42.72,42.83,42.71,42.82,99900.0,34.1945,34.2825,34.1865,34.2745,99900.0
2011-02-23 13:30:00,42.81,42.97,42.78,42.95,124500.0,34.2665,34.3946,34.2425,34.3786,124500.0
2011-02-23 13:40:00,42.95,42.98,42.91,42.92,132500.0,34.3786,34.4026,34.3466,34.3546,132500.0
2011-02-23 13:50:00,42.91,43.04,42.89,42.98,92900.0,34.3466,34.4506,34.3306,34.4026,92900.0
2011-02-23 14:00:00,42.98,43.06,42.94,42.99,116100.0,34.4026,34.4666,34.3706,34.4106,116100.0
2011-02-23 14:10:00,42.99,42.99,42.94,42.97,150600.0,34.4106,34.4106,34.3706,34.3946,150600.0
2011-02-23 14:20:00,42.99,43.01,42.91,42.92,106700.0,34.4106,34.4266,34.3466,34.3546,106700.0
2011-02-23 14:30:00,42.93,43.04,42.93,42.96,198600.0,34.3626,34.4506,34.3626,34.3866,198600.0
2011-02-23 14:40:00,42.96,43.0,42.85,42.88,87400.0,34.3866,34.4186,34.2985,34.3226,87400.0
2011-02-23 14:50:00,42.88,42.99,42.86,42.99,120900.0,34.3226,34.4106,34.3065,34.4106,120900.0
2011-02-23 15:00:00,42.98,43.0,42.94,42.95,98300.0,34.4026,34.4186,34.3706,34.3786,98300.0
2011-02-23 15:10:00,42.96,42.98,42.9,42.96,125800.0,34.3866,34.4026,34.3386,34.3866,125800.0
2011-02-23 15:20:00,42.96,43.03,42.92,42.93,194200.0,34.3866,34.4426,34.3546,34.3626,194200.0
2011-02-23 15:30:00,42.94,43.05,42.9,43.04,237800.0,34.3706,34.4586,34.3386,34.4506,237800.0
2011-02-23 15:40:00,43.04,43.04,42.86,42.94,301000.0,34.4506,34.4506,34.3065,34.3706,301000.0
2011-02-23 15:50:00,42.93,42.94,42.84,42.9,477100.0,34.3626,34.3706,34.2905,34.3386,477100.0
2011-02-24 09:30:00,42.83,42.95,42.52,42.67,221300.0,34.2825,34.3786,34.0344,34.1545,221300.0
2011-02-24 09:40:00,42.66,42.91,42.58,42.83,182200.0,34.1465,34.3466,34.0824,34.2825,182200.0
2011-02-24 09:50:00,42.83,42.95,42.82,42.94,69500.0,34.2825,34.3786,34.2745,34.3706,69500.0
2011-02-24 10:00:00,42.93,42.99,42.79,42.96,83500.0,34.3626,34.4106,34.2505,34.3866,83500.0
2011-02-24 10:10:00,42.96,43.22,42.94,43.2,170700.0,34.3866,34.5947,34.3706,34.5787,170700.0
2011-02-24 10:20:00,43.2,43.35,43.2,43.33,164200.0,34.5787,34.6988,34.5787,34.6827,164200.0
2011-02-24 10:30:00,43.32,43.32,43.06,43.13,119400.0,34.6747,34.6747,34.4666,34.5227,119400.0
2011-02-24 10:40:00,43.13,43.23,43.1,43.23,95700.0,34.5227,34.6027,34.4986,34.6027,95700.0
2011-02-24 10:50:00,43.23,43.25,43.1,43.14,82400.0,34.6027,34.6187,34.4986,34.5307,82400.0
2011-02-24 11:00:00,43.14,43.18,43.08,43.14,83300.0,34.5307,34.5627,34.4826,34.5307,83300.0
2011-02-24 11:10:00,43.14,43.21,43.06,43.12,202400.0,34.5307,34.5867,34.4666,34.5147,202400.0
2011-02-24 11:20:00,43.12,43.12,43.0,43.07,61300.0,34.5147,34.5147,34.4186,34.4746,61300.0
2011-02-24 11:30:00,43.08,43.08,42.94,42.98,64300.0,34.4826,34.4826,34.3706,34.4026,64300.0
2011-02-24 11:40:00,42.97,42.97,42.8,42.83,89700.0,34.3946,34.3946,34.2585,34.2825,89700.0
2011-02-24 11:50:00,42.82,42.88,42.8,42.85,102400.0,34.2745,34.3226,34.2585,34.2985,102400.0
2011-02-24 12:00:00,42.85,42.9,42.82,42.85,187800.0,34.2985,34.3386,34.2745,34.2985,187800.0
2011-02-24 12:10:00,42.85,42.94,42.85,42.92,100800.0,34.2985,34.3706,34.2985,34.3546,100800.0
2011-02-24 12:20:00,42.93,42.94,42.77,42.79,88300.0,34.3626,34.3706,34.2345,34.2505,88300.0
2011-02-24 12:30:00,42.79,42.85,42.75,42.77,98500.0,34.2505,34.2985,34.2185,34.2345,98500.0
2011-02-24 12:40:00,42.78,42.79,42.67,42.73,101000.0,34.2425,34.2505,34.1545,34.2025,101000.0
2011-02-24 12:50:00,42.73,42.77,42.66,42.74,77200.0,34.2025,34.2345,34.1465,34.2105,77200.0
2011-02-24 13:00:00,42.74,42.77,42.67,42.67,171200.0,34.2105,34.2345,34.1545,34.1545,171200.0
2011-02-24 13:10:00,42.67,42.72,42.62,42.66,98400.0,34.1545,34.1945,34.1144,34.1465,98400.0
2011-02-24 13:20:00,42.66,42.67,42.51,42.56,102600.0,34.1465,34.1545,34.0264,34.0664,102600.0
2011-02-24 13:30:00,42.55,42.59,42.5,42.58,97000.0,34.0584,34.0904,34.0184,34.0824,97000.0
2011-02-24 13:40:00,42.57,42.58,42.41,42.48,187200.0,34.0744,34.0824,33.9464,34.0024,187200.0
2011-02-24 13:50:00,42.49,42.5,42.38,42.49,113700.0,34.0104,34.0184,33.9223,34.0104,113700.0
2011-02-24 14:00:00,42.49,42.59,42.49,42.56,169800.0,34.0104,34.0904,34.0104,34.0664,169800.0
2011-02-24 14:10:00,42.57,42.71,42.55,42.69,129200.0,34.0744,34.1865,34.0584,34.1705,129200.0
2011-02-24 14:20:00,42.69,42.8,42.64,42.71,102400.0,34.1705,34.2585,34.1305,34.1865,102400.0
2011-02-24 14:30:00,42.71,42.79,42.66,42.79,128200.0,34.1865,34.2505,34.1465,34.2505,128200.0
2011-02-24 14:40:00,42.79,42.83,42.69,42.8,103800.0,34.2505,34.2825,34.1705,34.2585,103800.0
2011-02-24 14:50:00,42.79,42.8,42.7,42.78,115700.0,34.2505,34.2585,34.1785,34.2425,115700.0
2011-02-24 15:00:00,42.78,42.78,42.68,42.76,227600.0,34.2425,34.2425,34.1625,34.2265,227600.0
2011-02-24 15:10:00,42.76,42.79,42.69,42.72,221100.0,34.2265,34.2505,34.1705,34.1945,221100.0
2011-02-24 15:20:00,42.73,42.8,42.71,42.71,290300.0,34.2025,34.2585,34.1865,34.1865,290300.0
2011-02-24 15:30:00,42.72,42.8,42.71,42.73,300600.0,34.1945,34.2585,34.1865,34.2025,300600.0
2011-02-24 15:40:00,42.74,42.81,42.67,42.7,330100.0,34.2105,34.2665,34.1545,34.1785,330100.0
2011-02-24 15:50:00,42.71,42.75,42.69,42.73,361700.0,34.1865,34.2185,34.1705,34.2025,361700.0
2011-02-25 09:30:00,42.85,42.9,42.68,42.77,253200.0,34.2985,34.3386,34.1625,34.2345,253200.0
2011-02-25 09:40:00,42.76,43.0,42.74,42.99,191700.0,34.2265,34.4186,34.2105,34.4106,191700.0
2011-02-25 09:50:00,42.99,43.0,42.86,42.9,143000.0,34.4106,34.4186,34.3065,34.3386,143000.0
2011-02-25 10:00:00,42.91,43.02,42.89,42.92,180200.0,34.3466,34.4346,34.3306,34.3546,180200.0
2011-02-25 10:10:00,42.92,42.96,42.89,42.92,94500.0,34.3546,34.3866,34.3306,34.3546,94500.0
2011-02-25 10:20:00,42.92,42.96,42.88,42.89,85800.0,34.3546,34.3866,34.3226,34.3306,85800.0
2011-02-25 10:30:00,42.9,42.91,42.78,42.84,80600.0,34.3386,34.3466,34.2425,34.2905,80600.0
2011-02-25 10:40:00,42.83,42.84,42.71,42.71,103200.0,34.2825,34.2905,34.1865,34.1865,103200.0
2011-02-25 10:50:00,42.72,42.73,42.59,42.62,68400.0,34.1945,34.2025,34.0904,34.1144,68400.0
2011-02-25 11:00:00,42.62,42.67,42.57,42.65,106700.0,34.1144,34.1545,34.0744,34.1385,106700.0
2011-02-25 11:10:00,42.65,42.65,42.51,42.6,174300.0,34.1385,34.1385,34.0264,34.0984,174300.0
2011-02-25 11:20:00,42.59,42.62,42.44,42.46,139600.0,34.0904,34.1144,33.9704,33.9864,139600.0
2011-02-25 11:30:00,42.46,42.65,42.42,42.6,75600.0,33.9864,34.1385,33.9544,34.0984,75600.0
2011-02-25 11:40:00,42.6,42.6,42.53,42.58,76100.0,34.0984,34.0984,34.0424,34.0824,76100.0
2011-02-25 11:50:00,42.58,42.61,42.47,42.47,62200.0,34.0824,34.1064,33.9944,33.9944,62200.0
2011-02-25 12:00:00,42.47,42.56,42.46,42.49,62100.0,33.9944,34.0664,33.9864,34.0104,62100.0
2011-02-25 12:10:00,42.49,42.5,42.41,42.45,64900.0,34.0104,34.0184,33.9464,33.9784,64900.0
2011-02-25 12:20:00,42.44,42.5,42.41,42.49,59200.0,33.9704,34.0184,33.9464,34.0104,59200.0
2011-02-25 12:30:00,42.49,42.51,42.46,42.5,104300.0,34.0104,34.0264,33.9864,34.0184,104300.0
2011-02-25 12:40:00,42.5,42.52,42.48,42.52,68900.0,34.0184,34.0344,34.0024,34.0344,68900.0
2011-02-25 12:50:00,42.52,42.54,42.49,42.54,75800.0,34.0344,34.0504,34.0104,34.0504,75800.0
2011-02-25 13:00:00,42.54,42.58,42.52,42.58,60600.0,34.0504,34.0824,34.0344,34.0824,60600.0
2011-02-25 13:10:00,42.58,42.63,42.56,42.58,139200.0,34.0824,34.1224,34.0664,34.0824,139200.0
2011-02-25 13:20:00,42.58,42.65,42.58,42.62,92300.0,34.0824,34.1385,34.0824,34.1144,92300.0
2011-02-25 13:30:00,42.62,42.65,42.56,42.56,58400.0,34.1144,34.1385,34.0664,34.0664,58400.0
2011-02-25 13:40:00,42.57,42.62,42.55,42.57,129200.0,34.0744,34.1144,34.0584,34.0744,129200.0
2011-02-25 13:50:00,42.58,42.64,42.55,42.58,112700.0,34.0824,34.1305,34.0584,34.0824,112700.0
2011-02-25 14:00:00,42.58,42.58,42.51,42.57,206100.0,34.0824,34.0824,34.0264,34.0744,206100.0
2011-02-25 14:10:00,42.57,42.57,42.47,42.49,135600.0,34.0744,34.0744,33.9944,34.0104,135600.0
2011-02-25 14:20:00,42.5,42.51,42.45,42.49,80800.0,34.0184,34.0264,33.9784,34.0104,80800.0
2011-02-25 14:30:00,42.5,42.56,42.46,42.48,76200.0,34.0184,34.0664,33.9864,34.0024,76200.0
2011-02-25 14:40:00,42.47,42.56,42.47,42.54,71100.0,33.9944,34.0664,33.9944,34.0504,71100.0
2011-02-25 14:50:00,42.54,42.59,42.5,42.58,106000.0,34.0504,34.0904,34.0184,34.0824,106000.0
2011-02-25 15:00:00,42.58,42.6,42.56,42.6,89700.0,34.0824,34.0984,34.0664,34.0984,89700.0
2011-02-25 15:10:00,42.6,42.61,42.56,42.6,141200.0,34.0984,34.1064,34.0664,34.0984,141200.0
2011-02-25 15:20:00,42.6,42.6,42.55,42.58,157200.0,34.0984,34.0984,34.0584,34.0824,157200.0
2011-02-25 15:30:00,42.57,42.58,42.52,42.54,179800.0,34.0744,34.0824,34.0344,34.0504,179800.0
2011-02-25 15:40:00,42.53,42.65,42.53,42.6,266000.0,34.0424,34.1385,34.0424,34.0984,266000.0
2011-02-25 15:50:00,42.61,42.61,42.52,42.55,449700.0,34.1064,34.1064,34.0344,34.0584,449700.0
2011-02-28 09:30:00,42.67,42.94,42.35,42.62,195800.0,34.1545,34.3706,33.8983,34.1144,195800.0
2011-02-28 09:40:00,42.6,42.71,42.53,42.65,275100.0,34.0984,34.1865,34.0424,34.1385,275100.0
2011-02-28 09:50:00,42.64,42.66,42.45,42.48,199900.0,34.1305,34.1465,33.9784,34.0024,199900.0
2011-02-28 10:00:00,42.46,42.52,42.42,42.47,134800.0,33.9864,34.0344,33.9544,33.9944,134800.0
2011-02-28 10:10:00,42.47,42.66,42.42,42.65,178700.0,33.9944,34.1465,33.9544,34.1385,178700.0
2011-02-28 10:20:00,42.64,42.71,42.5,42.57,300900.0,34.1305,34.1865,34.0184,34.0744,300900.0
2011-02-28 10:30:00,42.58,42.66,42.52,42.54,185400.0,34.0824,34.1465,34.0344,34.0504,185400.0
2011-02-28 10:40:00,42.54,42.71,42.54,42.68,189200.0,34.0504,34.1865,34.0504,34.1625,189200.0
2011-02-28 10:50:00,42.69,42.7,42.56,42.7,114000.0,34.1705,34.1785,34.0664,34.1785,114000.0
2011-02-28 11:00:00,42.7,42.73,42.68,42.7,106000.0,34.1785,34.2025,34.1625,34.1785,106000.0
2011-02-28 11:10:00,42.69,42.74,42.68,42.71,91400.0,34.1705,34.2105,34.1625,34.1865,91400.0
2011-02-28 11:20:00,42.7,42.71,42.59,42.62,122800.0,34.1785,34.1865,34.0904,34.1144,122800.0
2011-02-28 11:30:00,42.62,42.64,42.52,42.52,149700.0,34.1144,34.1305,34.0344,34.0344,149700.0
2011-02-28 11:40:00,42.52,42.59,42.5,42.58,96200.0,34.0344,34.0904,34.0184,34.0824,96200.0
2011-02-28 11:50:00,42.58,42.62,42.54,42.56,99000.0,34.0824,34.1144,34.0504,34.0664,99000.0
2011-02-28 12:00:00,42.56,42.6,42.51,42.57,40500.0,34.0664,34.0984,34.0264,34.0744,40500.0
2011-02-28 12:10:00,42.57,42.69,42.57,42.67,53400.0,34.0744,34.1705,34.0744,34.1545,53400.0
2011-02-28 12:20:00,42.67,42.67,42.63,42.65,32900.0,34.1545,34.1545,34.1224,34.1385,32900.0
2011-02-28 12:30:00,42.64,42.69,42.64,42.65,47000.0,34.1305,34.1705,34.1305,34.1385,47000.0
2011-02-28 12:40:00,42.64,42.68,42.59,42.59,42200.0,34.1305,34.1625,34.0904,34.0904,42200.0
2011-02-28 12:50:00,42.59,42.59,42.45,42.5,98900.0,34.0904,34.0904,33.9784,34.0184,98900.0
2011-02-28 13:00:00,42.5,42.52,42.44,42.48,60700.0,34.0184,34.0344,33.9704,34.0024,60700.0
2011-02-28 13:10:00,42.48,42.52,42.48,42.51,54200.0,34.0024,34.0344,34.0024,34.0264,54200.0
2011-02-28 13:20:00,42.5,42.51,42.42,42.49,55900.0,34.0184,34.0264,33.9544,34.0104,55900.0
2011-02-28 13:30:00,42.49,42.55,42.46,42.54,61500.0,34.0104,34.0584,33.9864,34.0504,61500.0
2011-02-28 13:40:00,42.53,42.58,42.48,42.51,77600.0,34.0424,34.0824,34.0024,34.0264,77600.0
2011-02-28 13:50:00,42.51,42.55,42.46,42.46,94600.0,34.0264,34.0584,33.9864,33.9864,94600.0
2011-02-28 14:00:00,42.46,42.55,42.44,42.54,60300.0,33.9864,34.0584,33.9704,34.0504,60300.0
2011-02-28 14:10:00,42.54,42.56,42.51,42.54,42300.0,34.0504,34.0664,34.0264,34.0504,42300.0
2011-02-28 14:20:00,42.54,42.62,42.51,42.59,55800.0,34.0504,34.1144,34.0264,34.0904,55800.0
2011-02-28 14:30:00,42.59,42.61,42.48,42.48,61100.0,34.0904,34.1064,34.0024,34.0024,61100.0
2011-02-28 14:40:00,42.48,42.52,42.45,42.51,58500.0,34.0024,34.0344,33.9784,34.0264,58500.0
2011-02-28 14:50:00,42.5,42.6,42.49,42.6,57500.0,34.0184,34.0984,34.0104,34.0984,57500.0
2011-02-28 15:00:00,42.59,42.61,42.53,42.53,64200.0,34.0904,34.1064,34.0424,34.0424,64200.0
2011-02-28 15:10:00,42.52,42.57,42.47,42.5,101700.0,34.0344,34.0744,33.9944,34.0184,101700.0
2011-02-28 15:20:00,42.5,42.61,42.5,42.6,137000.0,34.0184,34.1064,34.0184,34.0984,137000.0
2011-02-28 15:30:00,42.6,42.68,42.6,42.67,152500.0,34.0984,34.1625,34.0984,34.1545,152500.0
2011-02-28 15:40:00,42.67,42.67,42.56,42.59,262800.0,34.1545,34.1545,34.0664,34.0904,262800.0
2011-02-28 15:50:00,42.59,42.64,42.54,42.59,566800.0,34.0904,34.1305,34.0504,34.0904,566800.0
2011-03-01 09:30:00,42.56,42.76,42.56,42.62,246300.0,34.0664,34.2265,34.0664,34.1144,246300.0
2011-03-01 09:40:00,42.61,42.92,42.59,42.91,161300.0,34.1064,34.3546,34.0904,34.3466,161300.0
2011-03-01 09:50:00,42.92,42.96,42.72,42.83,151000.0,34.3546,34.3866,34.1945,34.2825,151000.0
2011-03-01 10:00:00,42.83,42.89,42.68,42.7,120200.0,34.2825,34.3306,34.1625,34.1785,120200.0
2011-03-01 10:10:00,42.7,42.72,42.58,42.58,124900.0,34.1785,34.1945,34.0824,34.0824,124900.0
2011-03-01 10:20:00,42.58,42.62,42.52,42.56,145900.0,34.0824,34.1144,34.0344,34.0664,145900.0
2011-03-01 10:30:00,42.56,42.58,42.47,42.58,163100.0,34.0664,34.0824,33.9944,34.0824,163100.0
2011-03-01 10:40:00,42.58,42.63,42.54,42.54,105700.0,34.0824,34.1224,34.0504,34.0504,105700.0
2011-03-01 10:50:00,42.54,42.67,42.54,42.66,114800.0,34.0504,34.1545,34.0504,34.1465,114800.0
2011-03-01 11:00:00,42.66,42.78,42.66,42.78,119100.0,34.1465,34.2425,34.1465,34.2425,119100.0
2011-03-01 11:10:00,42.78,42.85,42.74,42.8,124300.0,34.2425,34.2985,34.2105,34.2585,124300.0
2011-03-01 11:20:00,42.8,42.86,42.79,42.82,97300.0,34.2585,34.3065,34.2505,34.2745,97300.0
2011-03-01 11:30:00,42.82,42.85,42.77,42.8,107900.0,34.2745,34.2985,34.2345,34.2585,107900.0
2011-03-01 11:40:00,42.8,42.85,42.76,42.78,99900.0,34.2585,34.2985,34.2265,34.2425,99900.0
2011-03-01 11:50:00,42.78,42.78,42.69,42.71,83700.0,34.2425,34.2425,34.1705,34.1865,83700.0
2011-03-01 12:00:00,42.71,42.71,42.65,42.67,94100.0,34.1865,34.1865,34.1385,34.1545,94100.0
2011-03-01 12:10:00,42.67,42.7,42.64,42.66,78800.0,34.1545,34.1785,34.1305,34.1465,78800.0
2011-03-01 12:20:00,42.67,42.72,42.64,42.69,87600.0,34.1545,34.1945,34.1305,34.1705,87600.0
2011-03-01 12:30:00,42.68,42.74,42.68,42.71,168500.0,34.1625,34.2105,34.1625,34.1865,168500.0
2011-03-01 12:40:00,42.72,42.75,42.71,42.73,64500.0,34.1945,34.2185,34.1865,34.2025,64500.0
2011-03-01 12:50:00,42.73,42.76,42.7,42.72,67300.0,34.2025,34.2265,34.1785,34.1945,67300.0
2011-03-01 13:00:00,42.72,42.73,42.66,42.71,85800.0,34.1945,34.2025,34.1465,34.1865,85800.0
2011-03-01 13:10:00,42.71,42.75,42.71,42.73,63700.0,34.1865,34.2185,34.1865,34.2025,63700.0
2011-03-01 13:20:00,42.72,42.75,42.67,42.71,150600.0,34.1945,34.2185,34.1545,34.1865,150600.0
2011-03-01 13:30:00,42.71,42.8,42.67,42.8,108100.0,34.1865,34.2585,34.1545,34.2585,108100.0
2011-03-01 13:40:00,42.8,42.81,42.67,42.69,145200.0,34.2585,34.2665,34.1545,34.1705,145200.0
2011-03-01 13:50:00,42.69,42.73,42.65,42.72,100200.0,34.1705,34.2025,34.1385,34.1945,100200.0
2011-03-01 14:00:00,42.72,42.73,42.55,42.59,129400.0,34.1945,34.2025,34.0584,34.0904,129400.0
2011-03-01 14:10:00,42.59,42.69,42.55,42.67,117300.0,34.0904,34.1705,34.0584,34.1545,117300.0
2011-03-01 14:20:00,42.67,42.69,42.47,42.48,178200.0,34.1545,34.1705,33.9944,34.0024,178200.0
2011-03-01 14:30:00,42.48,42.55,42.45,42.48,75300.0,34.0024,34.0584,33.9784,34.0024,75300.0
2011-03-01 14:40:00,42.48,42.55,42.43,42.54,97800.0,34.0024,34.0584,33.9624,34.0504,97800.0
2011-03-01 14:50:00,42.55,42.64,42.52,42.55,121600.0,34.0584,34.1305,34.0344,34.0584,121600.0
2011-03-01 15:00:00,42.55,42.59,42.49,42.53,140900.0,34.0584,34.0904,34.0104,34.0424,140900.0
2011-03-01 15:10:00,42.53,42.63,42.51,42.6,185000.0,34.0424,34.1224,34.0264,34.0984,185000.0
2011-03-01 15:20:00,42.6,42.65,42.56,42.57,131300.0,34.0984,34.1385,34.0664,34.0744,131300.0
2011-03-01 15:30:00,42.56,42.59,42.46,42.47,147800.0,34.0664,34.0904,33.9864,33.9944,147800.0
2011-03-01 15:40:00,42.48,42.54,42.38,42.44,261600.0,34.0024,34.0504,33.9223,33.9704,261600.0
2011-03-01 15:50:00,42.44,42.51,42.4,42.43,292100.0,33.9704,34.0264,33.9383,33.9624,292100.0
2011-03-02 09:30:00,42.55,42.85,42.45,42.81,232900.0,34.0584,34.2985,33.9784,34.2665,232900.0
2011-03-02 09:40:00,42.81,42.97,42.74,42.9,177500.0,34.2665,34.3946,34.2105,34.3386,177500.0
2011-03-02 09:50:00,42.9,43.1,42.85,43.08,282500.0,34.3386,34.4986,34.2985,34.4826,282500.0
2011-03-02 10:00:00,43.08,43.26,43.07,43.19,184400.0,34.4826,34.6267,34.4746,34.5707,184400.0
2011-03-02 10:10:00,43.19,43.49,43.16,43.48,224900.0,34.5707,34.8108,34.5467,34.8028,224900.0
2011-03-02 10:20:00,43.48,43.61,43.47,43.49,279200.0,34.8028,34.9069,34.7948,34.8108,279200.0
2011-03-02 10:30:00,43.49,43.61,43.44,43.6,162800.0,34.8108,34.9069,34.7708,34.8989,162800.0
2011-03-02 10:40:00,43.6,43.6,43.51,43.56,168500.0,34.8989,34.8989,34.8268,34.8668,168500.0
2011-03-02 10:50:00,43.57,43.7,43.57,43.63,235300.0,34.8749,34.9789,34.8749,34.9229,235300.0
2011-03-02 11:00:00,43.63,43.79,43.63,43.69,199500.0,34.9229,35.0509,34.9229,34.9709,199500.0
2011-03-02 11:10:00,43.68,43.75,43.59,43.6,254100.0,34.9629,35.0189,34.8909,34.8989,254100.0
2011-03-02 11:20:00,43.61,43.65,43.56,43.58,151600.0,34.9069,34.9389,34.8668,34.8829,151600.0
2011-03-02 11:30:00,43.59,43.61,43.53,43.56,118200.0,34.8909,34.9069,34.8428,34.8668,118200.0
2011-03-02 11:40:00,43.55,43.62,43.53,43.58,174800.0,34.8588,34.9149,34.8428,34.8829,174800.0
2011-03-02 11:50:00,43.58,43.6,43.41,43.41,169600.0,34.8829,34.8989,34.7468,34.7468,169600.0
2011-03-02 12:00:00,43.42,43.42,43.35,43.39,245900.0,34.7548,34.7548,34.6988,34.7308,245900.0
2011-03-02 12:10:00,43.39,43.47,43.3,43.35,136400.0,34.7308,34.7948,34.6587,34.6988,136400.0
2011-03-02 12:20:00,43.36,43.47,43.36,43.44,96400.0,34.7068,34.7948,34.7068,34.7708,96400.0
2011-03-02 12:30:00,43.43,43.52,43.42,43.49,157600.0,34.7628,34.8348,34.7548,34.8108,157600.0
2011-03-02 12:40:00,43.49,43.52,43.46,43.49,74800.0,34.8108,34.8348,34.7868,34.8108,74800.0
2011-03-02 12:50:00,43.49,43.53,43.47,43.49,105900.0,34.8108,34.8428,34.7948,34.8108,105900.0
2011-03-02 13:00:00,43.49,43.63,43.49,43.6,99900.0,34.8108,34.9229,34.8108,34.8989,99900.0
2011-03-02 13:10:00,43.59,43.61,43.53,43.59,84300.0,34.8909,34.9069,34.8428,34.8909,84300.0
2011-03-02 13:20:00,43.59,43.65,43.59,43.64,73000.0,34.8909,34.9389,34.8909,34.9309,73000.0
2011-03-02 13:30:00,43.64,43.65,43.57,43.58,59700.0,34.9309,34.9389,34.8749,34.8829,59700.0
2011-03-02 13:40:00,43.58,43.64,43.56,43.63,64900.0,34.8829,34.9309,34.8668,34.9229,64900.0
2011-03-02 13:50:00,43.63,43.65,43.57,43.58,87000.0,34.9229,34.9389,34.8749,34.8829,87000.0
2011-03-02 14:00:00,43.59,43.6,43.52,43.54,180800.0,34.8909,34.8989,34.8348,34.8508,180800.0
2011-03-02 14:10:00,43.53,43.58,43.49,43.51,118500.0,34.8428,34.8829,34.8108,34.8268,118500.0
2011-03-02 14:20:00,43.51,43.56,43.41,43.44,130000.0,34.8268,34.8668,34.7468,34.7708,130000.0
2011-03-02 14:30:00,43.44,43.56,43.42,43.54,160500.0,34.7708,34.8668,34.7548,34.8508,160500.0
2011-03-02 14:40:00,43.54,43.64,43.54,43.62,204900.0,34.8508,34.9309,34.8508,34.9149,204900.0
2011-03-02 14:50:00,43.62,43.63,43.53,43.57,117400.0,34.9149,34.9229,34.8428,34.8749,117400.0
2011-03-02 15:00:00,43.57,43.64,43.57,43.61,119600.0,34.8749,34.9309,34.8749,34.9069,119600.0
2011-03-02 15:10:00,43.61,43.62,43.56,43.57,128800.0,34.9069,34.9149,34.8668,34.8749,128800.0
2011-03-02 15:20:00,43.58,43.62,43.57,43.57,182600.0,34.8829,34.9149,34.8749,34.8749,182600.0
2011-03-02 15:30:00,43.57,43.57,43.49,43.49,237600.0,34.8749,34.8749,34.8108,34.8108,237600.0
2011-03-02 15:40:00,43.5,43.51,43.41,43.45,315800.0,34.8188,34.8268,34.7468,34.7788,315800.0
2011-03-02 15:50:00,43.45,43.56,43.44,43.55,715800.0,34.7788,34.8668,34.7708,34.8588,715800.0
2011-03-03 09:30:00,44.27,44.29,43.74,44.01,699300.0,35.534,35.5501,35.1086,35.3254,699300.0
2011-03-03 09:40:00,44.01,44.06,43.93,44.0,356800.0,35.3254,35.3655,35.2611,35.3173,356800.0
2011-03-03 09:50:00,44.0,44.01,43.92,43.96,241900.0,35.3173,35.3254,35.2531,35.2852,241900.0
2011-03-03 10:00:00,43.95,44.04,43.9,43.91,230700.0,35.2772,35.3494,35.2371,35.2451,230700.0
2011-03-03 10:10:00,43.91,44.06,43.91,44.02,580400.0,35.2451,35.3655,35.2451,35.3334,580400.0
2011-03-03 10:20:00,44.02,44.14,43.99,44.12,239300.0,35.3334,35.4297,35.3093,35.4136,239300.0
2011-03-03 10:30:00,44.13,44.17,43.99,44.14,232700.0,35.4217,35.4538,35.3093,35.4297,232700.0
2011-03-03 10:40:00,44.15,44.31,44.15,44.25,279900.0,35.4377,35.5662,35.4377,35.518,279900.0
2011-03-03 10:50:00,44.25,44.29,44.2,44.23,126200.0,35.518,35.5501,35.4779,35.5019,126200.0
2011-03-03 11:00:00,44.22,44.31,44.21,44.3,138700.0,35.4939,35.5662,35.4859,35.5581,138700.0
2011-03-03 11:10:00,44.3,44.5,44.27,44.5,321200.0,35.5581,35.7187,35.534,35.7187,321200.0
2011-03-03 11:20:00,44.5,44.53,44.35,44.36,209200.0,35.7187,35.7427,35.5983,35.6063,209200.0
2011-03-03 11:30:00,44.36,44.41,44.33,44.35,124000.0,35.6063,35.6464,35.5822,35.5983,124000.0
2011-03-03 11:40:00,44.34,44.46,44.34,44.42,121600.0,35.5902,35.6866,35.5902,35.6544,121600.0
2011-03-03 11:50:00,44.42,44.59,44.42,44.59,186700.0,35.6544,35.7909,35.6544,35.7909,186700.0
2011-03-03 12:00:00,44.59,44.64,44.56,44.62,219500.0,35.7909,35.831,35.7668,35.815,219500.0
2011-03-03 12:10:00,44.63,44.75,44.58,44.64,180000.0,35.823,35.9193,35.7829,35.831,180000.0
2011-03-03 12:20:00,44.64,44.81,44.63,44.79,196100.0,35.831,35.9675,35.823,35.9514,196100.0
2011-03-03 12:30:00,44.8,44.89,44.71,44.76,286500.0,35.9595,36.0317,35.8872,35.9274,286500.0
2011-03-03 12:40:00,44.76,44.84,44.73,44.78,121900.0,35.9274,35.9916,35.9033,35.9434,121900.0
2011-03-03 12:50:00,44.78,44.79,44.64,44.64,119800.0,35.9434,35.9514,35.831,35.831,119800.0
2011-03-03 13:00:00,44.63,44.72,44.63,44.71,92300.0,35.823,35.8952,35.823,35.8872,92300.0
2011-03-03 13:10:00,44.71,44.73,44.64,44.69,172500.0,35.8872,35.9033,35.831,35.8712,172500.0
2011-03-03 13:20:00,44.69,44.71,44.65,44.65,107700.0,35.8712,35.8872,35.8391,35.8391,107700.0
2011-03-03 13:30:00,44.65,44.69,44.61,44.65,146300.0,35.8391,35.8712,35.807,35.8391,146300.0
2011-03-03 13:40:00,44.66,44.78,44.66,44.75,114500.0,35.8471,35.9434,35.8471,35.9193,114500.0
2011-03-03 13:50:00,44.74,44.79,44.69,44.69,85400.0,35.9113,35.9514,35.8712,35.8712,85400.0
2011-03-03 14:00:00,44.7,44.74,44.68,44.69,123800.0,35.8792,35.9113,35.8631,35.8712,123800.0
2011-03-03 14:10:00,44.69,44.77,44.67,44.67,108400.0,35.8712,35.9354,35.8551,35.8551,108400.0
2011-03-03 14:20:00,44.67,44.68,44.58,44.62,123900.0,35.8551,35.8631,35.7829,35.815,123900.0
2011-03-03 14:30:00,44.62,44.67,44.61,44.65,111600.0,35.815,35.8551,35.807,35.8391,111600.0
2011-03-03 14:40:00,44.65,44.66,44.61,44.61,134200.0,35.8391,35.8471,35.807,35.807,134200.0
2011-03-03 14:50:00,44.61,44.7,44.59,44.69,130700.0,35.807,35.8792,35.7909,35.8712,130700.0
2011-03-03 15:00:00,44.69,44.7,44.64,44.65,163000.0,35.8712,35.8792,35.831,35.8391,163000.0
2011-03-03 15:10:00,44.65,44.72,44.63,44.7,192100.0,35.8391,35.8952,35.823,35.8792,192100.0
2011-03-03 15:20:00,44.7,44.73,44.66,44.72,146200.0,35.8792,35.9033,35.8471,35.8952,146200.0
2011-03-03 15:30:00,44.71,44.73,44.68,44.73,198000.0,35.8872,35.9033,35.8631,35.9033,198000.0
2011-03-03 15:40:00,44.73,44.77,44.71,44.76,324800.0,35.9033,35.9354,35.8872,35.9274,324800.0
2011-03-03 15:50:00,44.76,44.81,44.74,44.78,598100.0,35.9274,35.9675,35.9113,35.9434,598100.0
2011-03-04 09:30:00,44.64,44.76,44.53,44.76,231800.0,35.831,35.9274,35.7427,35.9274,231800.0
2011-03-04 09:40:00,44.75,44.86,44.48,44.51,198900.0,35.9193,36.0076,35.7026,35.7267,198900.0
2011-03-04 09:50:00,44.51,44.54,44.44,44.51,81200.0,35.7267,35.7508,35.6705,35.7267,81200.0
2011-03-04 10:00:00,44.51,44.53,44.22,44.28,194900.0,35.7267,35.7427,35.4939,35.5421,194900.0
2011-03-04 10:10:00,44.28,44.37,44.24,44.29,146500.0,35.5421,35.6143,35.51,35.5501,146500.0
2011-03-04 10:20:00,44.3,44.3,44.13,44.22,148100.0,35.5581,35.5581,35.4217,35.4939,148100.0
2011-03-04 10:30:00,44.22,44.27,44.17,44.23,110200.0,35.4939,35.534,35.4538,35.5019,110200.0
2011-03-04 10:40:00,44.23,44.37,44.22,44.35,112600.0,35.5019,35.6143,35.4939,35.5983,112600.0
2011-03-04 10:50:00,44.34,44.45,44.32,44.42,95200.0,35.5902,35.6785,35.5742,35.6544,95200.0
2011-03-04 11:00:00,44.44,44.5,44.38,44.4,121700.0,35.6705,35.7187,35.6223,35.6384,121700.0
2011-03-04 11:10:00,44.39,44.4,44.25,44.27,125100.0,35.6304,35.6384,35.518,35.534,125100.0
2011-03-04 11:20:00,44.27,44.29,44.22,44.24,94700.0,35.534,35.5501,35.4939,35.51,94700.0
2011-03-04 11:30:00,44.25,44.33,44.19,44.3,135600.0,35.518,35.5822,35.4698,35.5581,135600.0
2011-03-04 11:40:00,44.31,44.34,44.23,44.25,63900.0,35.5662,35.5902,35.5019,35.518,63900.0
2011-03-04 11:50:00,44.26,44.27,44.08,44.09,74200.0,35.526,35.534,35.3815,35.3896,74200.0
2011-03-04 12:00:00,44.09,44.12,44.02,44.03,94900.0,35.3896,35.4136,35.3334,35.3414,94900.0
2011-03-04 12:10:00,44.03,44.09,43.95,44.0,109700.0,35.3414,35.3896,35.2772,35.3173,109700.0
2011-03-04 12:20:00,44.0,44.03,43.87,43.98,125100.0,35.3173,35.3414,35.213,35.3013,125100.0
2011-03-04 12:30:00,43.98,44.02,43.93,44.0,91800.0,35.3013,35.3334,35.2611,35.3173,91800.0
2011-03-04 12:40:00,44.01,44.04,43.98,44.04,59300.0,35.3254,35.3494,35.3013,35.3494,59300.0
2011-03-04 12:50:00,44.04,44.09,44.03,44.06,87900.0,35.3494,35.3896,35.3414,35.3655,87900.0
2011-03-04 13:00:00,44.06,44.15,44.06,44.11,90200.0,35.3655,35.4377,35.3655,35.4056,90200.0
2011-03-04 13:10:00,44.1,44.13,44.07,44.1,86400.0,35.3976,35.4217,35.3735,35.3976,86400.0
2011-03-04 13:20:00,44.11,44.16,44.09,44.14,63800.0,35.4056,35.4458,35.3896,35.4297,63800.0
2011-03-04 13:30:00,44.14,44.22,44.08,44.21,79300.0,35.4297,35.4939,35.3815,35.4859,79300.0
2011-03-04 13:40:00,44.2,44.22,44.09,44.1,96500.0,35.4779,35.4939,35.3896,35.3976,96500.0
2011-03-04 13:50:00,44.1,44.14,44.04,44.07,68000.0,35.3976,35.4297,35.3494,35.3735,68000.0
2011-03-04 14:00:00,44.07,44.12,44.04,44.08,115400.0,35.3735,35.4136,35.3494,35.3815,115400.0
2011-03-04 14:10:00,44.08,44.16,44.07,44.16,82800.0,35.3815,35.4458,35.3735,35.4458,82800.0
2011-03-04 14:20:00,44.16,44.22,44.13,44.16,101200.0,35.4458,35.4939,35.4217,35.4458,101200.0
2011-03-04 14:30:00,44.16,44.2,44.14,44.2,68900.0,35.4458,35.4779,35.4297,35.4779,68900.0
2011-03-04 14:40:00,44.2,44.3,44.19,44.29,116100.0,35.4779,35.5581,35.4698,35.5501,116100.0
2011-03-04 14:50:00,44.3,44.42,44.3,44.42,126200.0,35.5581,35.6544,35.5581,35.6544,126200.0
2011-03-04 15:00:00,44.41,44.48,44.41,44.45,106400.0,35.6464,35.7026,35.6464,35.6785,106400.0
2011-03-04 15:10:00,44.45,44.45,44.38,44.41,126200.0,35.6785,35.6785,35.6223,35.6464,126200.0
2011-03-04 15:20:00,44.41,44.41,44.33,44.33,217900.0,35.6464,35.6464,35.5822,35.5822,217900.0
2011-03-04 15:30:00,44.33,44.34,44.23,44.26,233200.0,35.5822,35.5902,35.5019,35.526,233200.0
2011-03-04 15:40:00,44.27,44.35,44.24,44.32,433400.0,35.534,35.5983,35.51,35.5742,433400.0
2011-03-04 15:50:00,44.33,44.48,44.33,44.46,396800.0,35.5822,35.7026,35.5822,35.6866,396800.0
2011-03-07 09:30:00,44.47,44.68,44.36,44.68,167700.0,35.6946,35.8631,35.6063,35.8631,167700.0
2011-03-07 09:40:00,44.68,44.77,44.5,44.51,250500.0,35.8631,35.9354,35.7187,35.7267,250500.0
2011-03-07 09:50:00,44.52,44.58,44.43,44.56,148700.0,35.7347,35.7829,35.6625,35.7668,148700.0
2011-03-07 10:00:00,44.53,44.63,44.45,44.46,256300.0,35.7427,35.823,35.6785,35.6866,256300.0
2011-03-07 10:10:00,44.46,44.52,44.21,44.21,130100.0,35.6866,35.7347,35.4859,35.4859,130100.0
2011-03-07 10:20:00,44.21,44.4,44.18,44.39,132100.0,35.4859,35.6384,35.4618,35.6304,132100.0
2011-03-07 10:30:00,44.39,44.4,44.26,44.26,149500.0,35.6304,35.6384,35.526,35.526,149500.0
2011-03-07 10:40:00,44.28,44.3,44.03,44.08,144700.0,35.5421,35.5581,35.3414,35.3815,144700.0
2011-03-07 10:50:00,44.08,44.12,44.02,44.05,100300.0,35.3815,35.4136,35.3334,35.3575,100300.0
2011-03-07 11:00:00,44.04,44.04,43.91,43.96,120000.0,35.3494,35.3494,35.2451,35.2852,120000.0
2011-03-07 11:10:00,43.95,43.95,43.84,43.88,88900.0,35.2772,35.2772,35.1889,35.221,88900.0
2011-03-07 11:20:00,43.87,43.87,43.79,43.8,82900.0,35.213,35.213,35.1488,35.1568,82900.0
2011-03-07 11:30:00,43.81,43.85,43.77,43.84,94800.0,35.1648,35.1969,35.1327,35.1889,94800.0
2011-03-07 11:40:00,43.83,43.84,43.64,43.65,86700.0,35.1809,35.1889,35.0284,35.0364,86700.0
2011-03-07 11:50:00,43.64,43.67,43.6,43.62,62500.0,35.0284,35.0524,34.9963,35.0123,62500.0
2011-03-07 12:00:00,43.62,43.71,43.56,43.7,68900.0,35.0123,35.0846,34.9642,35.0765,68900.0
2011-03-07 12:10:00,43.71,43.76,43.67,43.7,65400.0,35.0846,35.1247,35.0524,35.0765,65400.0
2011-03-07 12:20:00,43.7,43.73,43.63,43.63,67700.0,35.0765,35.1006,35.0203,35.0203,67700.0
2011-03-07 12:30:00,43.63,43.7,43.61,43.64,54400.0,35.0203,35.0765,35.0043,35.0284,54400.0
2011-03-07 12:40:00,43.64,43.65,43.58,43.59,48500.0,35.0284,35.0364,34.9802,34.9882,48500.0
2011-03-07 12:50:00,43.6,43.6,43.48,43.48,100200.0,34.9963,34.9963,34.8999,34.8999,100200.0
2011-03-07 13:00:00,43.49,43.52,43.44,43.5,63400.0,34.908,34.932,34.8678,34.916,63400.0
2011-03-07 13:10:00,43.49,43.57,43.42,43.54,91500.0,34.908,34.9722,34.8518,34.9481,91500.0
2011-03-07 13:20:00,43.53,43.57,43.48,43.48,61100.0,34.9401,34.9722,34.8999,34.8999,61100.0
2011-03-07 13:30:00,43.48,43.5,43.41,43.41,135400.0,34.8999,34.916,34.8438,34.8438,135400.0
2011-03-07 13:40:00,43.41,43.42,43.34,43.4,125000.0,34.8438,34.8518,34.7876,34.8357,125000.0
2011-03-07 13:50:00,43.4,43.41,43.31,43.35,150700.0,34.8357,34.8438,34.7635,34.7956,150700.0
2011-03-07 14:00:00,43.35,43.44,43.33,43.42,153600.0,34.7956,34.8678,34.7795,34.8518,153600.0
2011-03-07 14:10:00,43.42,43.5,43.37,43.5,173500.0,34.8518,34.916,34.8116,34.916,173500.0
2011-03-07 14:20:00,43.5,43.55,43.43,43.45,204000.0,34.916,34.9561,34.8598,34.8759,204000.0
2011-03-07 14:30:00,43.44,43.56,43.43,43.52,463300.0,34.8678,34.9642,34.8598,34.932,463300.0
2011-03-07 14:40:00,43.52,43.56,43.48,43.54,178100.0,34.932,34.9642,34.8999,34.9481,178100.0
2011-03-07 14:50:00,43.56,43.57,43.49,43.52,132500.0,34.9642,34.9722,34.908,34.932,132500.0
2011-03-07 15:00:00,43.51,43.54,43.47,43.53,190700.0,34.924,34.9481,34.8919,34.9401,190700.0
2011-03-07 15:10:00,43.54,43.66,43.52,43.62,125400.0,34.9481,35.0444,34.932,35.0123,125400.0
2011-03-07 15:20:00,43.63,43.7,43.55,43.68,139800.0,35.0203,35.0765,34.9561,35.0605,139800.0
2011-03-07 15:30:00,43.67,43.77,43.66,43.7,225400.0,35.0524,35.1327,35.0444,35.0765,225400.0
2011-03-07 15:40:00,43.7,43.71,43.62,43.65,264100.0,35.0765,35.0846,35.0123,35.0364,264100.0
2011-03-07 15:50:00,43.64,43.65,43.51,43.59,463400.0,35.0284,35.0364,34.924,34.9882,463400.0
2011-03-08 09:30:00,43.6,43.67,43.12,43.14,248600.0,34.9963,35.0524,34.611,34.627,248600.0
2011-03-08 09:40:00,43.14,43.35,43.14,43.25,140000.0,34.627,34.7956,34.627,34.7153,140000.0
2011-03-08 09:50:00,43.25,43.29,43.23,43.27,136600.0,34.7153,34.7474,34.6993,34.7314,136600.0
2011-03-08 10:00:00,43.27,43.36,43.13,43.16,243600.0,34.7314,34.8036,34.619,34.6431,243600.0
2011-03-08 10:10:00,43.16,43.68,43.15,43.65,162100.0,34.6431,35.0605,34.6351,35.0364,162100.0
2011-03-08 10:20:00,43.66,43.81,43.58,43.79,162600.0,35.0444,35.1648,34.9802,35.1488,162600.0
2011-03-08 10:30:00,43.79,43.8,43.69,43.73,57200.0,35.1488,35.1568,35.0685,35.1006,57200.0
2011-03-08 10:40:00,43.74,43.78,43.61,43.72,61200.0,35.1086,35.1407,35.0043,35.0926,61200.0
2011-03-08 10:50:00,43.72,43.8,43.67,43.68,64200.0,35.0926,35.1568,35.0524,35.0605,64200.0
2011-03-08 11:00:00,43.68,43.72,43.63,43.68,80100.0,35.0605,35.0926,35.0203,35.0605,80100.0
2011-03-08 11:10:00,43.68,43.73,43.63,43.7,97400.0,35.0605,35.1006,35.0203,35.0765,97400.0
2011-03-08 11:20:00,43.69,43.86,43.69,43.85,96900.0,35.0685,35.205,35.0685,35.1969,96900.0
2011-03-08 11:30:00,43.86,43.96,43.86,43.9,108500.0,35.205,35.2852,35.205,35.2371,108500.0
2011-03-08 11:40:00,43.9,43.97,43.89,43.91,88200.0,35.2371,35.2932,35.229,35.2451,88200.0
2011-03-08 11:50:00,43.91,44.05,43.91,44.03,75300.0,35.2451,35.3575,35.2451,35.3414,75300.0
2011-03-08 12:00:00,44.04,44.09,44.03,44.08,84100.0,35.3494,35.3896,35.3414,35.3815,84100.0
2011-03-08 12:10:00,44.08,44.1,43.96,43.96,136900.0,35.3815,35.3976,35.2852,35.2852,136900.0
2011-03-08 12:20:00,43.96,44.0,43.91,43.96,69900.0,35.2852,35.3173,35.2451,35.2852,69900.0
2011-03-08 12:30:00,43.96,43.99,43.89,43.96,78300.0,35.2852,35.3093,35.229,35.2852,78300.0
2011-03-08 12:40:00,43.97,44.02,43.93,43.93,57000.0,35.2932,35.3334,35.2611,35.2611,57000.0
2011-03-08 12:50:00,43.94,43.99,43.93,43.94,44200.0,35.2692,35.3093,35.2611,35.2692,44200.0
2011-03-08 13:00:00,43.95,44.0,43.94,43.99,41500.0,35.2772,35.3173,35.2692,35.3093,41500.0
2011-03-08 13:10:00,43.99,44.0,43.92,43.92,50800.0,35.3093,35.3173,35.2531,35.2531,50800.0
2011-03-08 13:20:00,43.92,43.93,43.87,43.9,118800.0,35.2531,35.2611,35.213,35.2371,118800.0
2011-03-08 13:30:00,43.91,43.95,43.89,43.93,51900.0,35.2451,35.2772,35.229,35.2611,51900.0
2011-03-08 13:40:00,43.93,43.95,43.89,43.95,87200.0,35.2611,35.2772,35.229,35.2772,87200.0
2011-03-08 13:50:00,43.95,43.98,43.89,43.89,94100.0,35.2772,35.3013,35.229,35.229,94100.0
2011-03-08 14:00:00,43.9,43.92,43.84,43.86,73400.0,35.2371,35.2531,35.1889,35.205,73400.0
2011-03-08 14:10:00,43.87,43.87,43.8,43.86,92200.0,35.213,35.213,35.1568,35.205,92200.0
2011-03-08 14:20:00,43.86,43.88,43.84,43.85,68000.0,35.205,35.221,35.1889,35.1969,68000.0
2011-03-08 14:30:00,43.85,43.89,43.81,43.88,73800.0,35.1969,35.229,35.1648,35.221,73800.0
2011-03-08 14:40:00,43.88,43.92,43.85,43.89,110000.0,35.221,35.2531,35.1969,35.229,110000.0
2011-03-08 14:50:00,43.89,43.92,43.85,43.86,97300.0,35.229,35.2531,35.1969,35.205,97300.0
2011-03-08 15:00:00,43.87,43.87,43.81,43.85,109900.0,35.213,35.213,35.1648,35.1969,109900.0
2011-03-08 15:10:00,43.86,43.98,43.84,43.98,197800.0,35.205,35.3013,35.1889,35.3013,197800.0
2011-03-08 15:20:00,43.98,44.04,43.89,43.91,173900.0,35.3013,35.3494,35.229,35.2451,173900.0
2011-03-08 15:30:00,43.91,43.95,43.87,43.94,107900.0,35.2451,35.2772,35.213,35.2692,107900.0
2011-03-08 15:40:00,43.95,43.97,43.84,43.88,172500.0,35.2772,35.2932,35.1889,35.221,172500.0
2011-03-08 15:50:00,43.88,43.89,43.82,43.84,380600.0,35.221,35.229,35.1728,35.1889,380600.0
2011-03-09 09:30:00,43.91,43.98,43.74,43.77,145600.0,35.2451,35.3013,35.1086,35.1327,145600.0
2011-03-09 09:40:00,43.75,43.76,43.53,43.7,118800.0,35.1167,35.1247,34.9401,35.0765,118800.0
2011-03-09 09:50:00,43.7,43.85,43.65,43.85,205500.0,35.0765,35.1969,35.0364,35.1969,205500.0
2011-03-09 10:00:00,43.84,43.99,43.8,43.99,108000.0,35.1889,35.3093,35.1568,35.3093,108000.0
2011-03-09 10:10:00,43.99,44.14,43.96,44.1,132200.0,35.3093,35.4297,35.2852,35.3976,132200.0
2011-03-09 10:20:00,44.11,44.28,44.1,44.28,91300.0,35.4056,35.5421,35.3976,35.5421,91300.0
2011-03-09 10:30:00,44.27,44.41,44.24,44.32,214600.0,35.534,35.6464,35.51,35.5742,214600.0
2011-03-09 10:40:00,44.31,44.33,44.17,44.18,111000.0,35.5662,35.5822,35.4538,35.4618,111000.0
2011-03-09 10:50:00,44.19,44.19,43.98,44.04,135700.0,35.4698,35.4698,35.3013,35.3494,135700.0
2011-03-09 11:00:00,44.04,44.04,43.95,43.95,45600.0,35.3494,35.3494,35.2772,35.2772,45600.0
2011-03-09 11:10:00,43.96,44.06,43.95,44.05,35300.0,35.2852,35.3655,35.2772,35.3575,35300.0
2011-03-09 11:20:00,44.05,44.09,44.01,44.03,36400.0,35.3575,35.3896,35.3254,35.3414,36400.0
2011-03-09 11:30:00,44.03,44.15,43.98,44.13,79500.0,35.3414,35.4377,35.3013,35.4217,79500.0
2011-03-09 11:40:00,44.14,44.18,44.1,44.13,34000.0,35.4297,35.4618,35.3976,35.4217,34000.0
2011-03-09 11:50:00,44.12,44.25,44.11,44.21,45200.0,35.4136,35.518,35.4056,35.4859,45200.0
2011-03-09 12:00:00,44.2,44.34,44.2,44.34,60600.0,35.4779,35.5902,35.4779,35.5902,60600.0
2011-03-09 12:10:00,44.34,44.35,44.32,44.34,29900.0,35.5902,35.5983,35.5742,35.5902,29900.0
2011-03-09 12:20:00,44.35,44.39,44.23,44.25,49800.0,35.5983,35.6304,35.5019,35.518,49800.0
2011-03-09 12:30:00,44.25,44.29,44.23,44.28,48000.0,35.518,35.5501,35.5019,35.5421,48000.0
2011-03-09 12:40:00,44.29,44.3,44.2,44.29,54500.0,35.5501,35.5581,35.4779,35.5501,54500.0
2011-03-09 12:50:00,44.3,44.34,44.27,44.29,60200.0,35.5581,35.5902,35.534,35.5501,60200.0
2011-03-09 13:00:00,44.29,44.33,44.26,44.28,45500.0,35.5501,35.5822,35.526,35.5421,45500.0
2011-03-09 13:10:00,44.29,44.32,44.27,44.31,31900.0,35.5501,35.5742,35.534,35.5662,31900.0
2011-03-09 13:20:00,44.31,44.4,44.3,44.36,72500.0,35.5662,35.6384,35.5581,35.6063,72500.0
2011-03-09 13:30:00,44.36,44.37,44.29,44.3,73300.0,35.6063,35.6143,35.5501,35.5581,73300.0
2011-03-09 13:40:00,44.31,44.33,44.25,44.27,122000.0,35.5662,35.5822,35.518,35.534,122000.0
2011-03-09 13:50:00,44.27,44.31,44.23,44.3,44200.0,35.534,35.5662,35.5019,35.5581,44200.0
2011-03-09 14:00:00,44.29,44.33,44.26,44.26,89300.0,35.5501,35.5822,35.526,35.526,89300.0
2011-03-09 14:10:00,44.26,44.32,44.23,44.29,69700.0,35.526,35.5742,35.5019,35.5501,69700.0
2011-03-09 14:20:00,44.28,44.28,44.17,44.17,44000.0,35.5421,35.5421,35.4538,35.4538,44000.0
2011-03-09 14:30:00,44.17,44.18,44.13,44.16,74500.0,35.4538,35.4618,35.4217,35.4458,74500.0
2011-03-09 14:40:00,44.17,44.3,44.16,44.27,61400.0,35.4538,35.5581,35.4458,35.534,61400.0
2011-03-09 14:50:00,44.26,44.44,44.26,44.4,188000.0,35.526,35.6705,35.526,35.6384,188000.0
2011-03-09 15:00:00,44.4,44.43,44.39,44.41,84600.0,35.6384,35.6625,35.6304,35.6464,84600.0
2011-03-09 15:10:00,44.42,44.49,44.4,44.48,124600.0,35.6544,35.7106,35.6384,35.7026,124600.0
2011-03-09 15:20:00,44.47,44.51,44.45,44.47,133600.0,35.6946,35.7267,35.6785,35.6946,133600.0
2011-03-09 15:30:00,44.48,44.49,44.37,44.38,150000.0,35.7026,35.7106,35.6143,35.6223,150000.0
2011-03-09 15:40:00,44.37,44.4,44.31,44.32,274800.0,35.6143,35.6384,35.5662,35.5742,274800.0
2011-03-09 15:50:00,44.33,44.5,44.32,44.47,556300.0,35.5822,35.7187,35.5742,35.6946,556300.0
2011-03-10 09:30:00,44.29,44.29,43.89,43.96,148900.0,35.5501,35.5501,35.229,35.2852,148900.0
2011-03-10 09:40:00,43.95,44.06,43.86,44.01,140400.0,35.2772,35.3655,35.205,35.3254,140400.0
2011-03-10 09:50:00,44.0,44.01,43.75,43.85,231300.0,35.3173,35.3254,35.1167,35.1969,231300.0
2011-03-10 10:00:00,43.85,43.9,43.75,43.82,147500.0,35.1969,35.2371,35.1167,35.1728,147500.0
2011-03-10 10:10:00,43.81,43.84,43.73,43.74,129100.0,35.1648,35.1889,35.1006,35.1086,129100.0
2011-03-10 10:20:00,43.73,43.86,43.7,43.74,117900.0,35.1006,35.205,35.0765,35.1086,117900.0
2011-03-10 10:30:00,43.75,43.76,43.6,43.7,162500.0,35.1167,35.1247,34.9963,35.0765,162500.0
2011-03-10 10:40:00,43.7,43.83,43.68,43.78,102500.0,35.0765,35.1809,35.0605,35.1407,102500.0
2011-03-10 10:50:00,43.78,43.82,43.74,43.79,90200.0,35.1407,35.1728,35.1086,35.1488,90200.0
2011-03-10 11:00:00,43.8,43.88,43.76,43.87,98600.0,35.1568,35.221,35.1247,35.213,98600.0
2011-03-10 11:10:00,43.87,44.04,43.85,44.03,126800.0,35.213,35.3494,35.1969,35.3414,126800.0
2011-03-10 11:20:00,44.02,44.13,44.01,44.09,82600.0,35.3334,35.4217,35.3254,35.3896,82600.0
2011-03-10 11:30:00,44.08,44.2,44.01,44.19,92400.0,35.3815,35.4779,35.3254,35.4698,92400.0
2011-03-10 11:40:00,44.18,44.19,44.03,44.03,76400.0,35.4618,35.4698,35.3414,35.3414,76400.0
2011-03-10 11:50:00,44.04,44.11,44.03,44.11,43300.0,35.3494,35.4056,35.3414,35.4056,43300.0
2011-03-10 12:00:00,44.11,44.11,44.0,44.01,59600.0,35.4056,35.4056,35.3173,35.3254,59600.0
2011-03-10 12:10:00,44.01,44.1,44.01,44.05,86500.0,35.3254,35.3976,35.3254,35.3575,86500.0
2011-03-10 12:20:00,44.05,44.11,44.0,44.03,74700.0,35.3575,35.4056,35.3173,35.3414,74700.0
2011-03-10 12:30:00,44.04,44.08,43.99,44.07,72400.0,35.3494,35.3815,35.3093,35.3735,72400.0
2011-03-10 12:40:00,44.06,44.11,44.03,44.07,54300.0,35.3655,35.4056,35.3414,35.3735,54300.0
2011-03-10 12:50:00,44.07,44.09,44.03,44.08,94500.0,35.3735,35.3896,35.3414,35.3815,94500.0
2011-03-10 13:00:00,44.08,44.1,43.97,44.03,51200.0,35.3815,35.3976,35.2932,35.3414,51200.0
2011-03-10 13:10:00,44.02,44.08,44.01,44.03,88700.0,35.3334,35.3815,35.3254,35.3414,88700.0
2011-03-10 13:20:00,44.04,44.04,43.84,43.85,192100.0,35.3494,35.3494,35.1889,35.1969,192100.0
2011-03-10 13:30:00,43.85,43.85,43.61,43.63,283500.0,35.1969,35.1969,35.0043,35.0203,283500.0
2011-03-10 13:40:00,43.62,43.7,43.6,43.68,107900.0,35.0123,35.0765,34.9963,35.0605,107900.0
2011-03-10 13:50:00,43.69,43.71,43.63,43.65,69600.0,35.0685,35.0846,35.0203,35.0364,69600.0
2011-03-10 14:00:00,43.65,43.73,43.64,43.73,70500.0,35.0364,35.1006,35.0284,35.1006,70500.0
2011-03-10 14:10:00,43.73,43.75,43.69,43.73,58900.0,35.1006,35.1167,35.0685,35.1006,58900.0
2011-03-10 14:20:00,43.73,43.81,43.73,43.74,118400.0,35.1006,35.1648,35.1006,35.1086,118400.0
2011-03-10 14:30:00,43.74,43.94,43.74,43.88,79900.0,35.1086,35.2692,35.1086,35.221,79900.0
2011-03-10 14:40:00,43.87,43.91,43.82,43.84,42400.0,35.213,35.2451,35.1728,35.1889,42400.0
2011-03-10 14:50:00,43.85,43.9,43.84,43.87,46600.0,35.1969,35.2371,35.1889,35.213,46600.0
2011-03-10 15:00:00,43.87,43.9,43.83,43.86,119600.0,35.213,35.2371,35.1809,35.205,119600.0
2011-03-10 15:10:00,43.86,43.86,43.72,43.73,104100.0,35.205,35.205,35.0926,35.1006,104100.0
2011-03-10 15:20:00,43.74,43.83,43.73,43.76,118200.0,35.1086,35.1809,35.1006,35.1247,118200.0
2011-03-10 15:30:00,43.77,43.86,43.75,43.85,321100.0,35.1327,35.205,35.1167,35.1969,321100.0
2011-03-10 15:40:00,43.85,43.94,43.84,43.86,216500.0,35.1969,35.2692,35.1889,35.205,216500.0
2011-03-10 15:50:00,43.86,43.86,43.78,43.79,350300.0,35.205,35.205,35.1407,35.1488,350300.0
2011-03-11 09:30:00,43.88,44.06,43.75,44.03,145300.0,35.221,35.3655,35.1167,35.3414,145300.0
2011-03-11 09:40:00,44.03,44.04,43.7,43.73,192400.0,35.3414,35.3494,35.0765,35.1006,192400.0
2011-03-11 09:50:00,43.73,43.78,43.47,43.61,164600.0,35.1006,35.1407,34.8919,35.0043,164600.0
2011-03-11 10:00:00,43.61,43.62,43.46,43.48,87800.0,35.0043,35.0123,34.8839,34.8999,87800.0
2011-03-11 10:10:00,43.48,43.55,43.43,43.49,149800.0,34.8999,34.9561,34.8598,34.908,149800.0
2011-03-11 10:20:00,43.5,43.52,43.36,43.38,319700.0,34.916,34.932,34.8036,34.8197,319700.0
2011-03-11 10:30:00,43.38,43.38,43.26,43.33,135900.0,34.8197,34.8197,34.7234,34.7795,135900.0
2011-03-11 10:40:00,43.33,43.41,43.3,43.4,109900.0,34.7795,34.8438,34.7555,34.8357,109900.0
2011-03-11 10:50:00,43.4,43.46,43.36,43.42,106300.0,34.8357,34.8839,34.8036,34.8518,106300.0
2011-03-11 11:00:00,43.42,43.45,43.39,43.44,99400.0,34.8518,34.8759,34.8277,34.8678,99400.0
2011-03-11 11:10:00,43.44,43.53,43.42,43.52,102400.0,34.8678,34.9401,34.8518,34.932,102400.0
2011-03-11 11:20:00,43.52,43.62,43.5,43.52,57800.0,34.932,35.0123,34.916,34.932,57800.0
2011-03-11 11:30:00,43.52,43.61,43.51,43.6,35300.0,34.932,35.0043,34.924,34.9963,35300.0
2011-03-11 11:40:00,43.6,43.78,43.59,43.74,111500.0,34.9963,35.1407,34.9882,35.1086,111500.0
2011-03-11 11:50:00,43.74,43.74,43.66,43.68,80200.0,35.1086,35.1086,35.0444,35.0605,80200.0
2011-03-11 12:00:00,43.7,43.72,43.67,43.72,94200.0,35.0765,35.0926,35.0524,35.0926,94200.0
2011-03-11 12:10:00,43.72,43.81,43.71,43.78,66200.0,35.0926,35.1648,35.0846,35.1407,66200.0
2011-03-11 12:20:00,43.77,43.85,43.76,43.76,44500.0,35.1327,35.1969,35.1247,35.1247,44500.0
2011-03-11 12:30:00,43.76,43.79,43.73,43.76,38800.0,35.1247,35.1488,35.1006,35.1247,38800.0
2011-03-11 12:40:00,43.75,43.79,43.69,43.72,54900.0,35.1167,35.1488,35.0685,35.0926,54900.0
2011-03-11 12:50:00,43.71,43.75,43.66,43.7,51300.0,35.0846,35.1167,35.0444,35.0765,51300.0
2011-03-11 13:00:00,43.69,43.7,43.65,43.67,33200.0,35.0685,35.0765,35.0364,35.0524,33200.0
2011-03-11 13:10:00,43.68,43.7,43.56,43.63,134700.0,35.0605,35.0765,34.9642,35.0203,134700.0
2011-03-11 13:20:00,43.64,43.69,43.59,43.66,59400.0,35.0284,35.0685,34.9882,35.0444,59400.0
2011-03-11 13:30:00,43.67,43.67,43.56,43.56,162600.0,35.0524,35.0524,34.9642,34.9642,162600.0
2011-03-11 13:40:00,43.56,43.57,43.53,43.53,140100.0,34.9642,34.9722,34.9401,34.9401,140100.0
2011-03-11 13:50:00,43.53,43.54,43.48,43.51,84300.0,34.9401,34.9481,34.8999,34.924,84300.0
2011-03-11 14:00:00,43.5,43.54,43.49,43.54,91300.0,34.916,34.9481,34.908,34.9481,91300.0
2011-03-11 14:10:00,43.54,43.58,43.52,43.58,94100.0,34.9481,34.9802,34.932,34.9802,94100.0
2011-03-11 14:20:00,43.58,43.6,43.52,43.55,72500.0,34.9802,34.9963,34.932,34.9561,72500.0
2011-03-11 14:30:00,43.55,43.59,43.54,43.56,67700.0,34.9561,34.9882,34.9481,34.9642,67700.0
2011-03-11 14:40:00,43.56,43.6,43.55,43.57,55000.0,34.9642,34.9963,34.9561,34.9722,55000.0
2011-03-11 14:50:00,43.56,43.58,43.55,43.57,56700.0,34.9642,34.9802,34.9561,34.9722,56700.0
2011-03-11 15:00:00,43.57,43.66,43.56,43.59,122900.0,34.9722,35.0444,34.9642,34.9882,122900.0
2011-03-11 15:10:00,43.6,43.63,43.56,43.62,117800.0,34.9963,35.0203,34.9642,35.0123,117800.0
2011-03-11 15:20:00,43.61,43.67,43.61,43.66,106700.0,35.0043,35.0524,35.0043,35.0444,106700.0
2011-03-11 15:30:00,43.65,43.68,43.57,43.63,208900.0,35.0364,35.0605,34.9722,35.0203,208900.0
2011-03-11 15:40:00,43.63,43.66,43.59,43.59,158300.0,35.0203,35.0444,34.9882,34.9882,158300.0
2011-03-11 15:50:00,43.59,43.66,43.55,43.55,398400.0,34.9882,35.0444,34.9561,34.9561,398400.0
2011-03-14 09:30:00,43.22,43.43,43.15,43.15,118300.0,34.6912,34.8598,34.6351,34.6351,118300.0
2011-03-14 09:40:00,43.16,43.31,42.94,43.21,227200.0,34.6431,34.7635,34.4665,34.6832,227200.0
2011-03-14 09:50:00,43.22,43.36,43.13,43.33,72500.0,34.6912,34.8036,34.619,34.7795,72500.0
2011-03-14 10:00:00,43.32,43.41,43.31,43.36,59000.0,34.7715,34.8438,34.7635,34.8036,59000.0
2011-03-14 10:10:00,43.35,43.37,43.22,43.22,55000.0,34.7956,34.8116,34.6912,34.6912,55000.0
2011-03-14 10:20:00,43.22,43.24,43.12,43.22,77500.0,34.6912,34.7073,34.611,34.6912,77500.0
2011-03-14 10:30:00,43.21,43.21,43.1,43.18,112100.0,34.6832,34.6832,34.5949,34.6591,112100.0
2011-03-14 10:40:00,43.19,43.22,43.13,43.18,49800.0,34.6672,34.6912,34.619,34.6591,49800.0
2011-03-14 10:50:00,43.18,43.19,43.03,43.04,79700.0,34.6591,34.6672,34.5387,34.5468,79700.0
2011-03-14 11:00:00,43.05,43.13,43.01,43.04,107900.0,34.5548,34.619,34.5227,34.5468,107900.0
2011-03-14 11:10:00,43.04,43.09,42.97,42.98,129200.0,34.5468,34.5869,34.4906,34.4986,129200.0
2011-03-14 11:20:00,42.98,43.08,42.98,43.0,88900.0,34.4986,34.5789,34.4986,34.5147,88900.0
2011-03-14 11:30:00,43.0,43.01,42.85,42.95,206000.0,34.5147,34.5227,34.3943,34.4745,206000.0
2011-03-14 11:40:00,42.95,42.97,42.92,42.92,65500.0,34.4745,34.4906,34.4504,34.4504,65500.0
2011-03-14 11:50:00,42.92,43.0,42.9,42.97,89500.0,34.4504,34.5147,34.4344,34.4906,89500.0
2011-03-14 12:00:00,42.98,42.98,42.85,42.9,51700.0,34.4986,34.4986,34.3943,34.4344,51700.0
2011-03-14 12:10:00,42.9,42.99,42.89,42.99,88800.0,34.4344,34.5066,34.4264,34.5066,88800.0
2011-03-14 12:20:00,43.0,43.01,42.92,42.92,96600.0,34.5147,34.5227,34.4504,34.4504,96600.0
2011-03-14 12:30:00,42.92,42.93,42.88,42.89,79600.0,34.4504,34.4585,34.4183,34.4264,79600.0
2011-03-14 12:40:00,42.89,42.96,42.87,42.93,55200.0,34.4264,34.4826,34.4103,34.4585,55200.0
2011-03-14 12:50:00,42.93,42.99,42.92,42.99,47100.0,34.4585,34.5066,34.4504,34.5066,47100.0
2011-03-14 13:00:00,43.0,43.05,42.96,43.03,58700.0,34.5147,34.5548,34.4826,34.5387,58700.0
2011-03-14 13:10:00,43.03,43.06,43.02,43.04,39000.0,34.5387,34.5628,34.5307,34.5468,39000.0
2011-03-14 13:20:00,43.04,43.11,43.03,43.1,113000.0,34.5468,34.603,34.5387,34.5949,113000.0
2011-03-14 13:30:00,43.09,43.12,43.01,43.02,44000.0,34.5869,34.611,34.5227,34.5307,44000.0
2011-03-14 13:40:00,43.03,43.06,43.02,43.04,35700.0,34.5387,34.5628,34.5307,34.5468,35700.0
2011-03-14 13:50:00,43.04,43.08,43.0,43.01,36500.0,34.5468,34.5789,34.5147,34.5227,36500.0
2011-03-14 14:00:00,43.0,43.14,43.0,43.13,67800.0,34.5147,34.627,34.5147,34.619,67800.0
2011-03-14 14:10:00,43.12,43.2,43.12,43.16,73300.0,34.611,34.6752,34.611,34.6431,73300.0
2011-03-14 14:20:00,43.16,43.22,43.15,43.21,111300.0,34.6431,34.6912,34.6351,34.6832,111300.0
2011-03-14 14:30:00,43.21,43.22,43.11,43.11,53300.0,34.6832,34.6912,34.603,34.603,53300.0
2011-03-14 14:40:00,43.11,43.15,43.08,43.15,70700.0,34.603,34.6351,34.5789,34.6351,70700.0
2011-03-14 14:50:00,43.14,43.16,43.09,43.13,102200.0,34.627,34.6431,34.5869,34.619,102200.0
2011-03-14 15:00:00,43.13,43.18,43.1,43.15,94900.0,34.619,34.6591,34.5949,34.6351,94900.0
2011-03-14 15:10:00,43.16,43.24,43.16,43.17,92900.0,34.6431,34.7073,34.6431,34.6511,92900.0
2011-03-14 15:20:00,43.17,43.19,43.12,43.13,126800.0,34.6511,34.6672,34.611,34.619,126800.0
2011-03-14 15:30:00,43.14,43.17,43.12,43.14,162200.0,34.627,34.6511,34.611,34.627,162200.0
2011-03-14 15:40:00,43.14,43.24,43.13,43.15,272800.0,34.627,34.7073,34.619,34.6351,272800.0
2011-03-14 15:50:00,43.15,43.2,43.13,43.15,349700.0,34.6351,34.6752,34.619,34.6351,349700.0
2011-03-15 09:30:00,42.34,42.49,42.16,42.46,227600.0,33.9849,34.1053,33.8404,34.0812,227600.0
2011-03-15 09:40:00,42.47,42.5,42.25,42.5,127400.0,34.0892,34.1133,33.9127,34.1133,127400.0
2011-03-15 09:50:00,42.51,42.56,42.22,42.27,151500.0,34.1214,34.1615,33.8886,33.9287,151500.0
2011-03-15 10:00:00,42.29,42.51,42.26,42.42,175500.0,33.9448,34.1214,33.9207,34.0491,175500.0
2011-03-15 10:10:00,42.42,42.51,42.39,42.44,86400.0,34.0491,34.1214,34.025,34.0652,86400.0
2011-03-15 10:20:00,42.44,42.57,42.4,42.55,124700.0,34.0652,34.1695,34.0331,34.1535,124700.0
2011-03-15 10:30:00,42.56,42.56,42.48,42.55,109600.0,34.1615,34.1615,34.0973,34.1535,109600.0
2011-03-15 10:40:00,42.54,42.56,42.4,42.43,93000.0,34.1454,34.1615,34.0331,34.0571,93000.0
2011-03-15 10:50:00,42.43,42.5,42.38,42.39,77100.0,34.0571,34.1133,34.017,34.025,77100.0
2011-03-15 11:00:00,42.39,42.42,42.27,42.28,102500.0,34.025,34.0491,33.9287,33.9367,102500.0
2011-03-15 11:10:00,42.29,42.38,42.27,42.38,86300.0,33.9448,34.017,33.9287,34.017,86300.0
2011-03-15 11:20:00,42.39,42.47,42.36,42.46,104600.0,34.025,34.0892,34.001,34.0812,104600.0
2011-03-15 11:30:00,42.45,42.46,42.41,42.46,74300.0,34.0732,34.0812,34.0411,34.0812,74300.0
2011-03-15 11:40:00,42.46,42.46,42.37,42.38,65900.0,34.0812,34.0812,34.009,34.017,65900.0
2011-03-15 11:50:00,42.38,42.43,42.35,42.41,70300.0,34.017,34.0571,33.9929,34.0411,70300.0
2011-03-15 12:00:00,42.41,42.54,42.39,42.54,94400.0,34.0411,34.1454,34.025,34.1454,94400.0
2011-03-15 12:10:00,42.55,42.61,42.52,42.55,81300.0,34.1535,34.2016,34.1294,34.1535,81300.0
2011-03-15 12:20:00,42.55,42.74,42.54,42.73,62600.0,34.1535,34.306,34.1454,34.2979,62600.0
2011-03-15 12:30:00,42.72,42.72,42.58,42.61,65200.0,34.2899,34.2899,34.1775,34.2016,65200.0
2011-03-15 12:40:00,42.62,42.62,42.51,42.56,62200.0,34.2096,34.2096,34.1214,34.1615,62200.0
2011-03-15 12:50:00,42.56,42.66,42.56,42.65,43100.0,34.1615,34.2418,34.1615,34.2337,43100.0
2011-03-15 13:00:00,42.65,42.67,42.6,42.61,56900.0,34.2337,34.2498,34.1936,34.2016,56900.0
2011-03-15 13:10:00,42.61,42.69,42.58,42.59,85100.0,34.2016,34.2658,34.1775,34.1856,85100.0
2011-03-15 13:20:00,42.58,42.64,42.57,42.57,41500.0,34.1775,34.2257,34.1695,34.1695,41500.0
2011-03-15 13:30:00,42.57,42.65,42.56,42.65,41100.0,34.1695,34.2337,34.1615,34.2337,41100.0
2011-03-15 13:40:00,42.65,42.69,42.6,42.65,89600.0,34.2337,34.2658,34.1936,34.2337,89600.0
2011-03-15 13:50:00,42.65,42.73,42.64,42.67,53700.0,34.2337,34.2979,34.2257,34.2498,53700.0
2011-03-15 14:00:00,42.68,42.7,42.64,42.69,64700.0,34.2578,34.2739,34.2257,34.2658,64700.0
2011-03-15 14:10:00,42.69,42.77,42.61,42.61,61100.0,34.2658,34.33,34.2016,34.2016,61100.0
2011-03-15 14:20:00,42.61,42.84,42.59,42.83,87900.0,34.2016,34.3862,34.1856,34.3782,87900.0
2011-03-15 14:30:00,42.83,42.84,42.73,42.73,65300.0,34.3782,34.3862,34.2979,34.2979,65300.0
2011-03-15 14:40:00,42.72,42.83,42.72,42.8,66300.0,34.2899,34.3782,34.2899,34.3541,66300.0
2011-03-15 14:50:00,42.8,42.86,42.77,42.78,83500.0,34.3541,34.4023,34.33,34.3381,83500.0
2011-03-15 15:00:00,42.77,42.89,42.76,42.84,87400.0,34.33,34.4264,34.322,34.3862,87400.0
2011-03-15 15:10:00,42.84,42.94,42.84,42.89,110800.0,34.3862,34.4665,34.3862,34.4264,110800.0
2011-03-15 15:20:00,42.9,42.98,42.9,42.96,104100.0,34.4344,34.4986,34.4344,34.4826,104100.0
2011-03-15 15:30:00,42.96,42.97,42.87,42.95,128300.0,34.4826,34.4906,34.4103,34.4745,128300.0
2011-03-15 15:40:00,42.95,43.08,42.9,42.91,214800.0,34.4745,34.5789,34.4344,34.4424,214800.0
2011-03-15 15:50:00,42.91,42.93,42.77,42.79,322600.0,34.4424,34.4585,34.33,34.3461,322600.0
2011-03-16 09:30:00,42.68,42.69,42.36,42.39,206100.0,34.2578,34.2658,34.001,34.025,206100.0
2011-03-16 09:40:00,42.4,42.4,42.07,42.24,327000.0,34.0331,34.0331,33.7682,33.9046,327000.0
2011-03-16 09:50:00,42.25,42.48,42.24,42.34,210900.0,33.9127,34.0973,33.9046,33.9849,210900.0
2011-03-16 10:00:00,42.36,42.45,42.29,42.42,125500.0,34.001,34.0732,33.9448,34.0491,125500.0
2011-03-16 10:10:00,42.43,42.49,42.34,42.36,105700.0,34.0571,34.1053,33.9849,34.001,105700.0
2011-03-16 10:20:00,42.35,42.47,42.3,42.45,92300.0,33.9929,34.0892,33.9528,34.0732,92300.0
2011-03-16 10:30:00,42.46,42.48,42.27,42.35,97300.0,34.0812,34.0973,33.9287,33.9929,97300.0
2011-03-16 10:40:00,42.35,42.41,42.3,42.38,71000.0,33.9929,34.0411,33.9528,34.017,71000.0
2011-03-16 10:50:00,42.38,42.4,42.07,42.08,105400.0,34.017,34.0331,33.7682,33.7762,105400.0
2011-03-16 11:00:00,42.07,42.1,41.65,42.0,417300.0,33.7682,33.7923,33.4311,33.712,417300.0
2011-03-16 11:10:00,41.99,42.01,41.86,41.94,311400.0,33.704,33.72,33.5996,33.6638,311400.0
2011-03-16 11:20:00,41.94,42.04,41.9,42.03,139100.0,33.6638,33.7441,33.6317,33.7361,139100.0
2011-03-16 11:30:00,42.05,42.16,42.04,42.07,83300.0,33.7521,33.8404,33.7441,33.7682,83300.0
2011-03-16 11:40:00,42.07,42.2,42.01,42.08,131000.0,33.7682,33.8725,33.72,33.7762,131000.0
2011-03-16 11:50:00,42.08,42.08,41.97,41.98,77200.0,33.7762,33.7762,33.6879,33.6959,77200.0
2011-03-16 12:00:00,41.99,41.99,41.82,41.92,91600.0,33.704,33.704,33.5675,33.6478,91600.0
2011-03-16 12:10:00,41.93,42.0,41.84,41.94,107900.0,33.6558,33.712,33.5836,33.6638,107900.0
2011-03-16 12:20:00,41.93,42.14,41.91,42.09,116900.0,33.6558,33.8244,33.6398,33.7842,116900.0
2011-03-16 12:30:00,42.1,42.17,41.96,41.97,116100.0,33.7923,33.8484,33.6799,33.6879,116100.0
2011-03-16 12:40:00,41.98,42.1,41.98,42.07,75000.0,33.6959,33.7923,33.6959,33.7682,75000.0
2011-03-16 12:50:00,42.08,42.1,41.94,41.98,67700.0,33.7762,33.7923,33.6638,33.6959,67700.0
2011-03-16 13:00:00,41.99,42.05,41.93,41.93,63600.0,33.704,33.7521,33.6558,33.6558,63600.0
2011-03-16 13:10:00,41.94,41.99,41.89,41.98,58900.0,33.6638,33.704,33.6237,33.6959,58900.0
2011-03-16 13:20:00,41.98,42.02,41.91,41.95,87700.0,33.6959,33.728,33.6398,33.6719,87700.0
2011-03-16 13:30:00,41.95,41.95,41.85,41.88,104600.0,33.6719,33.6719,33.5916,33.6157,104600.0
2011-03-16 13:40:00,41.88,41.91,41.78,41.87,104200.0,33.6157,33.6398,33.5354,33.6076,104200.0
2011-03-16 13:50:00,41.88,41.91,41.77,41.8,82400.0,33.6157,33.6398,33.5274,33.5515,82400.0
2011-03-16 14:00:00,41.79,41.79,41.69,41.73,148000.0,33.5434,33.5434,33.4632,33.4953,148000.0
2011-03-16 14:10:00,41.73,41.74,41.5,41.51,318900.0,33.4953,33.5033,33.3107,33.3187,318900.0
2011-03-16 14:20:00,41.52,41.78,41.46,41.7,267300.0,33.3267,33.5354,33.2786,33.4712,267300.0
2011-03-16 14:30:00,41.7,41.91,41.66,41.9,150000.0,33.4712,33.6398,33.4391,33.6317,150000.0
2011-03-16 14:40:00,41.9,42.21,41.89,42.2,281800.0,33.6317,33.8806,33.6237,33.8725,281800.0
2011-03-16 14:50:00,42.2,42.27,42.16,42.2,165100.0,33.8725,33.9287,33.8404,33.8725,165100.0
2011-03-16 15:00:00,42.19,42.27,42.15,42.23,144600.0,33.8645,33.9287,33.8324,33.8966,144600.0
2011-03-16 15:10:00,42.23,42.34,42.18,42.31,195500.0,33.8966,33.9849,33.8565,33.9608,195500.0
2011-03-16 15:20:00,42.31,42.37,42.16,42.21,247300.0,33.9608,34.009,33.8404,33.8806,247300.0
2011-03-16 15:30:00,42.21,42.22,42.11,42.13,191500.0,33.8806,33.8886,33.8003,33.8163,191500.0
2011-03-16 15:40:00,42.13,42.14,41.91,41.99,353200.0,33.8163,33.8244,33.6398,33.704,353200.0
2011-03-16 15:50:00,41.99,42.02,41.83,41.85,547500.0,33.704,33.728,33.5755,33.5916,547500.0
2011-03-17 09:30:00,42.4,42.67,42.25,42.49,264400.0,34.0331,34.2498,33.9127,34.1053,264400.0
2011-03-17 09:40:00,42.48,42.48,42.3,42.32,155300.0,34.0973,34.0973,33.9528,33.9688,155300.0
2011-03-17 09:50:00,42.32,42.45,42.29,42.31,126300.0,33.9688,34.0732,33.9448,33.9608,126300.0
2011-03-17 10:00:00,42.32,42.44,42.22,42.23,383200.0,33.9688,34.0652,33.8886,33.8966,383200.0
2011-03-17 10:10:00,42.24,42.49,42.23,42.49,245500.0,33.9046,34.1053,33.8966,34.1053,245500.0
2011-03-17 10:20:00,42.5,42.51,42.35,42.45,138800.0,34.1133,34.1214,33.9929,34.0732,138800.0
2011-03-17 10:30:00,42.46,42.61,42.44,42.56,139900.0,34.0812,34.2016,34.0652,34.1615,139900.0
2011-03-17 10:40:00,42.56,42.56,42.48,42.55,103000.0,34.1615,34.1615,34.0973,34.1535,103000.0
2011-03-17 10:50:00,42.54,42.58,42.45,42.55,96500.0,34.1454,34.1775,34.0732,34.1535,96500.0
2011-03-17 11:00:00,42.55,42.73,42.55,42.68,94400.0,34.1535,34.2979,34.1535,34.2578,94400.0
2011-03-17 11:10:00,42.67,42.67,42.43,42.51,135700.0,34.2498,34.2498,34.0571,34.1214,135700.0
2011-03-17 11:20:00,42.5,42.57,42.43,42.5,94600.0,34.1133,34.1695,34.0571,34.1133,94600.0
2011-03-17 11:30:00,42.5,42.64,42.49,42.64,54900.0,34.1133,34.2257,34.1053,34.2257,54900.0
2011-03-17 11:40:00,42.64,42.64,42.4,42.49,69900.0,34.2257,34.2257,34.0331,34.1053,69900.0
2011-03-17 11:50:00,42.48,42.5,42.35,42.36,82200.0,34.0973,34.1133,33.9929,34.001,82200.0
2011-03-17 12:00:00,42.36,42.42,42.32,42.42,54300.0,34.001,34.0491,33.9688,34.0491,54300.0
2011-03-17 12:10:00,42.42,42.44,42.36,42.4,43800.0,34.0491,34.0652,34.001,34.0331,43800.0
2011-03-17 12:20:00,42.39,42.43,42.36,42.39,43600.0,34.025,34.0571,34.001,34.025,43600.0
2011-03-17 12:30:00,42.39,42.5,42.38,42.42,36900.0,34.025,34.1133,34.017,34.0491,36900.0
2011-03-17 12:40:00,42.41,42.42,42.3,42.3,44800.0,34.0411,34.0491,33.9528,33.9528,44800.0
2011-03-17 12:50:00,42.3,42.37,42.29,42.33,36800.0,33.9528,34.009,33.9448,33.9769,36800.0
2011-03-17 13:00:00,42.32,42.34,42.26,42.27,63500.0,33.9688,33.9849,33.9207,33.9287,63500.0
2011-03-17 13:10:00,42.27,42.33,42.26,42.28,82100.0,33.9287,33.9769,33.9207,33.9367,82100.0
2011-03-17 13:20:00,42.28,42.32,42.13,42.13,138400.0,33.9367,33.9688,33.8163,33.8163,138400.0
2011-03-17 13:30:00,42.13,42.23,42.1,42.22,87500.0,33.8163,33.8966,33.7923,33.8886,87500.0
2011-03-17 13:40:00,42.21,42.25,42.12,42.17,41600.0,33.8806,33.9127,33.8083,33.8484,41600.0
2011-03-17 13:50:00,42.16,42.16,42.04,42.06,132100.0,33.8404,33.8404,33.7441,33.7602,132100.0
2011-03-17 14:00:00,42.06,42.07,42.01,42.01,78200.0,33.7602,33.7682,33.72,33.72,78200.0
2011-03-17 14:10:00,42.01,42.06,41.91,42.04,155100.0,33.72,33.7602,33.6398,33.7441,155100.0
2011-03-17 14:20:00,42.04,42.09,42.0,42.03,70800.0,33.7441,33.7842,33.712,33.7361,70800.0
2011-03-17 14:30:00,42.03,42.19,42.02,42.13,149500.0,33.7361,33.8645,33.728,33.8163,149500.0
2011-03-17 14:40:00,42.14,42.21,42.13,42.2,67800.0,33.8244,33.8806,33.8163,33.8725,67800.0
2011-03-17 14:50:00,42.21,42.3,42.2,42.28,112000.0,33.8806,33.9528,33.8725,33.9367,112000.0
2011-03-17 15:00:00,42.28,42.34,42.26,42.31,208600.0,33.9367,33.9849,33.9207,33.9608,208600.0
2011-03-17 15:10:00,42.3,42.31,42.22,42.23,155400.0,33.9528,33.9608,33.8886,33.8966,155400.0
2011-03-17 15:20:00,42.24,42.24,42.13,42.18,160600.0,33.9046,33.9046,33.8163,33.8565,160600.0
2011-03-17 15:30:00,42.18,42.32,42.17,42.3,218200.0,33.8565,33.9688,33.8484,33.9528,218200.0
2011-03-17 15:40:00,42.29,42.45,42.28,42.38,407000.0,33.9448,34.0732,33.9367,34.017,407000.0
2011-03-17 15:50:00,42.37,42.38,42.24,42.28,437400.0,34.009,34.017,33.9046,33.9367,437400.0
2011-03-18 09:30:00,42.37,42.65,42.3,42.42,1285300.0,34.009,34.2337,33.9528,34.0491,1285300.0
2011-03-18 09:40:00,42.41,42.71,42.41,42.7,177900.0,34.0411,34.2819,34.0411,34.2739,177900.0
2011-03-18 09:50:00,42.7,42.85,42.57,42.62,237000.0,34.2739,34.3943,34.1695,34.2096,237000.0
2011-03-18 10:00:00,42.62,42.75,42.57,42.66,188000.0,34.2096,34.314,34.1695,34.2418,188000.0
2011-03-18 10:10:00,42.66,42.66,42.58,42.63,213600.0,34.2418,34.2418,34.1775,34.2177,213600.0
2011-03-18 10:20:00,42.64,42.64,42.56,42.56,151600.0,34.2257,34.2257,34.1615,34.1615,151600.0
2011-03-18 10:30:00,42.57,42.57,42.5,42.51,249300.0,34.1695,34.1695,34.1133,34.1214,249300.0
2011-03-18 10:40:00,42.5,42.63,42.49,42.6,146900.0,34.1133,34.2177,34.1053,34.1936,146900.0
2011-03-18 10:50:00,42.6,42.64,42.59,42.63,80500.0,34.1936,34.2257,34.1856,34.2177,80500.0
2011-03-18 11:00:00,42.63,42.71,42.58,42.61,111800.0,34.2177,34.2819,34.1775,34.2016,111800.0
2011-03-18 11:10:00,42.61,42.62,42.5,42.5,83800.0,34.2016,34.2096,34.1133,34.1133,83800.0
2011-03-18 11:20:00,42.5,42.58,42.49,42.53,227000.0,34.1133,34.1775,34.1053,34.1374,227000.0
2011-03-18 11:30:00,42.53,42.6,42.5,42.53,163400.0,34.1374,34.1936,34.1133,34.1374,163400.0
2011-03-18 11:40:00,42.53,42.58,42.49,42.54,137600.0,34.1374,34.1775,34.1053,34.1454,137600.0
2011-03-18 11:50:00,42.54,42.58,42.51,42.52,87000.0,34.1454,34.1775,34.1214,34.1294,87000.0
2011-03-18 12:00:00,42.52,42.57,42.5,42.5,52900.0,34.1294,34.1695,34.1133,34.1133,52900.0
2011-03-18 12:10:00,42.5,42.52,42.43,42.48,97100.0,34.1133,34.1294,34.0571,34.0973,97100.0
2011-03-18 12:20:00,42.49,42.58,42.48,42.5,56400.0,34.1053,34.1775,34.0973,34.1133,56400.0
2011-03-18 12:30:00,42.51,42.51,42.43,42.48,88800.0,34.1214,34.1214,34.0571,34.0973,88800.0
2011-03-18 12:40:00,42.47,42.53,42.45,42.5,53300.0,34.0892,34.1374,34.0732,34.1133,53300.0
2011-03-18 12:50:00,42.5,42.5,42.45,42.46,104100.0,34.1133,34.1133,34.0732,34.0812,104100.0
2011-03-18 13:00:00,42.47,42.6,42.47,42.58,90900.0,34.0892,34.1936,34.0892,34.1775,90900.0
2011-03-18 13:10:00,42.58,42.63,42.58,42.61,43300.0,34.1775,34.2177,34.1775,34.2016,43300.0
2011-03-18 13:20:00,42.6,42.61,42.52,42.56,86000.0,34.1936,34.2016,34.1294,34.1615,86000.0
2011-03-18 13:30:00,42.56,42.62,42.56,42.59,89600.0,34.1615,34.2096,34.1615,34.1856,89600.0
2011-03-18 13:40:00,42.59,42.61,42.53,42.6,66000.0,34.1856,34.2016,34.1374,34.1936,66000.0
2011-03-18 13:50:00,42.6,42.62,42.57,42.59,55500.0,34.1936,34.2096,34.1695,34.1856,55500.0
2011-03-18 14:00:00,42.59,42.65,42.59,42.61,64600.0,34.1856,34.2337,34.1856,34.2016,64600.0
2011-03-18 14:10:00,42.62,42.62,42.45,42.45,151300.0,34.2096,34.2096,34.0732,34.0732,151300.0
2011-03-18 14:20:00,42.45,42.52,42.43,42.52,86800.0,34.0732,34.1294,34.0571,34.1294,86800.0
2011-03-18 14:30:00,42.51,42.57,42.46,42.57,71300.0,34.1214,34.1695,34.0812,34.1695,71300.0
2011-03-18 14:40:00,42.57,42.57,42.5,42.51,101800.0,34.1695,34.1695,34.1133,34.1214,101800.0
2011-03-18 14:50:00,42.52,42.56,42.43,42.47,125400.0,34.1294,34.1615,34.0571,34.0892,125400.0
2011-03-18 15:00:00,42.47,42.52,42.45,42.47,75200.0,34.0892,34.1294,34.0732,34.0892,75200.0
2011-03-18 15:10:00,42.48,42.53,42.44,42.5,166000.0,34.0973,34.1374,34.0652,34.1133,166000.0
2011-03-18 15:20:00,42.51,42.53,42.43,42.45,185200.0,34.1214,34.1374,34.0571,34.0732,185200.0
2011-03-18 15:30:00,42.44,42.57,42.44,42.51,156300.0,34.0652,34.1695,34.0652,34.1214,156300.0
2011-03-18 15:40:00,42.5,42.57,42.48,42.49,238100.0,34.1133,34.1695,34.0973,34.1053,238100.0
2011-03-18 15:50:00,42.48,42.59,42.47,42.55,469900.0,34.0973,34.1856,34.0892,34.1535,469900.0
2011-03-21 09:30:00,42.83,42.9,42.66,42.79,150600.0,34.3782,34.4344,34.2418,34.3461,150600.0
2011-03-21 09:40:00,42.79,43.33,42.79,43.26,223400.0,34.3461,34.7795,34.3461,34.7234,223400.0
2011-03-21 09:50:00,43.27,43.3,43.13,43.27,221400.0,34.7314,34.7555,34.619,34.7314,221400.0
2011-03-21 10:00:00,43.27,43.43,43.21,43.31,136700.0,34.7314,34.8598,34.6832,34.7635,136700.0
2011-03-21 10:10:00,43.3,43.31,43.07,43.09,57700.0,34.7555,34.7635,34.5708,34.5869,57700.0
2011-03-21 10:20:00,43.09,43.21,43.03,43.19,72300.0,34.5869,34.6832,34.5387,34.6672,72300.0
2011-03-21 10:30:00,43.19,43.22,43.11,43.12,64200.0,34.6672,34.6912,34.603,34.611,64200.0
2011-03-21 10:40:00,43.11,43.27,43.06,43.26,143600.0,34.603,34.7314,34.5628,34.7234,143600.0
2011-03-21 10:50:00,43.26,43.26,43.17,43.17,104500.0,34.7234,34.7234,34.6511,34.6511,104500.0
2011-03-21 11:00:00,43.17,43.21,43.11,43.11,98700.0,34.6511,34.6832,34.603,34.603,98700.0
2011-03-21 11:10:00,43.11,43.12,43.03,43.12,75400.0,34.603,34.611,34.5387,34.611,75400.0
2011-03-21 11:20:00,43.11,43.21,43.11,43.2,66500.0,34.603,34.6832,34.603,34.6752,66500.0
2011-03-21 11:30:00,43.2,43.27,43.19,43.2,74200.0,34.6752,34.7314,34.6672,34.6752,74200.0
2011-03-21 11:40:00,43.19,43.26,43.18,43.21,84900.0,34.6672,34.7234,34.6591,34.6832,84900.0
2011-03-21 11:50:00,43.21,43.23,43.16,43.18,75500.0,34.6832,34.6993,34.6431,34.6591,75500.0
2011-03-21 12:00:00,43.18,43.18,43.08,43.1,62300.0,34.6591,34.6591,34.5789,34.5949,62300.0
2011-03-21 12:10:00,43.1,43.16,43.08,43.16,55000.0,34.5949,34.6431,34.5789,34.6431,55000.0
2011-03-21 12:20:00,43.16,43.26,43.16,43.26,59200.0,34.6431,34.7234,34.6431,34.7234,59200.0
2011-03-21 12:30:00,43.25,43.29,43.22,43.25,72900.0,34.7153,34.7474,34.6912,34.7153,72900.0
2011-03-21 12:40:00,43.25,43.31,43.23,43.3,66000.0,34.7153,34.7635,34.6993,34.7555,66000.0
2011-03-21 12:50:00,43.31,43.32,43.25,43.27,32500.0,34.7635,34.7715,34.7153,34.7314,32500.0
2011-03-21 13:00:00,43.26,43.27,43.22,43.26,52900.0,34.7234,34.7314,34.6912,34.7234,52900.0
2011-03-21 13:10:00,43.26,43.29,43.25,43.25,35700.0,34.7234,34.7474,34.7153,34.7153,35700.0
2011-03-21 13:20:00,43.25,43.3,43.24,43.29,57300.0,34.7153,34.7555,34.7073,34.7474,57300.0
2011-03-21 13:30:00,43.3,43.3,43.24,43.25,47500.0,34.7555,34.7555,34.7073,34.7153,47500.0
2011-03-21 13:40:00,43.25,43.28,43.22,43.23,50900.0,34.7153,34.7394,34.6912,34.6993,50900.0
2011-03-21 13:50:00,43.23,43.29,43.21,43.28,57900.0,34.6993,34.7474,34.6832,34.7394,57900.0
2011-03-21 14:00:00,43.28,43.29,43.2,43.23,56200.0,34.7394,34.7474,34.6752,34.6993,56200.0
2011-03-21 14:10:00,43.23,43.24,43.2,43.22,43300.0,34.6993,34.7073,34.6752,34.6912,43300.0
2011-03-21 14:20:00,43.21,43.23,43.18,43.21,56200.0,34.6832,34.6993,34.6591,34.6832,56200.0
2011-03-21 14:30:00,43.21,43.29,43.21,43.25,123700.0,34.6832,34.7474,34.6832,34.7153,123700.0
2011-03-21 14:40:00,43.25,43.25,43.18,43.19,43000.0,34.7153,34.7153,34.6591,34.6672,43000.0
2011-03-21 14:50:00,43.19,43.2,43.13,43.14,55200.0,34.6672,34.6752,34.619,34.627,55200.0
2011-03-21 15:00:00,43.14,43.18,43.12,43.12,76200.0,34.627,34.6591,34.611,34.611,76200.0
2011-03-21 15:10:00,43.13,43.13,42.85,43.0,545200.0,34.619,34.619,34.3943,34.5147,545200.0
2011-03-21 15:20:00,43.0,43.08,42.91,43.08,211400.0,34.5147,34.5789,34.4424,34.5789,211400.0
2011-03-21 15:30:00,43.08,43.13,43.06,43.12,170200.0,34.5789,34.619,34.5628,34.611,170200.0
2011-03-21 15:40:00,43.12,43.19,43.09,43.18,216500.0,34.611,34.6672,34.5869,34.6591,216500.0
2011-03-21 15:50:00,43.19,43.24,43.14,43.19,287800.0,34.6672,34.7073,34.627,34.6672,287800.0
2011-03-22 09:30:00,43.26,43.66,43.23,43.65,255500.0,34.7234,35.0444,34.6993,35.0364,255500.0
2011-03-22 09:40:00,43.66,43.71,43.51,43.52,191100.0,35.0444,35.0846,34.924,34.932,191100.0
2011-03-22 09:50:00,43.51,43.62,43.49,43.56,126100.0,34.924,35.0123,34.908,34.9642,126100.0
2011-03-22 10:00:00,43.57,43.69,43.56,43.63,95000.0,34.9722,35.0685,34.9642,35.0203,95000.0
2011-03-22 10:10:00,43.62,43.62,43.46,43.49,96800.0,35.0123,35.0123,34.8839,34.908,96800.0
2011-03-22 10:20:00,43.5,43.54,43.45,43.54,82400.0,34.916,34.9481,34.8759,34.9481,82400.0
2011-03-22 10:30:00,43.53,43.53,43.39,43.41,95600.0,34.9401,34.9401,34.8277,34.8438,95600.0
2011-03-22 10:40:00,43.42,43.46,43.35,43.36,84500.0,34.8518,34.8839,34.7956,34.8036,84500.0
2011-03-22 10:50:00,43.35,43.42,43.34,43.34,92700.0,34.7956,34.8518,34.7876,34.7876,92700.0
2011-03-22 11:00:00,43.35,43.39,43.31,43.34,49200.0,34.7956,34.8277,34.7635,34.7876,49200.0
2011-03-22 11:10:00,43.34,43.36,43.27,43.29,79400.0,34.7876,34.8036,34.7314,34.7474,79400.0
2011-03-22 11:20:00,43.29,43.29,43.17,43.2,212000.0,34.7474,34.7474,34.6511,34.6752,212000.0
2011-03-22 11:30:00,43.2,43.21,43.1,43.12,80600.0,34.6752,34.6832,34.5949,34.611,80600.0
2011-03-22 11:40:00,43.12,43.12,43.03,43.07,96700.0,34.611,34.611,34.5387,34.5708,96700.0
2011-03-22 11:50:00,43.07,43.11,42.98,42.99,95000.0,34.5708,34.603,34.4986,34.5066,95000.0
2011-03-22 12:00:00,42.99,43.02,42.92,42.94,76900.0,34.5066,34.5307,34.4504,34.4665,76900.0
2011-03-22 12:10:00,42.94,43.03,42.91,43.02,93700.0,34.4665,34.5387,34.4424,34.5307,93700.0
2011-03-22 12:20:00,43.02,43.06,42.95,42.95,117700.0,34.5307,34.5628,34.4745,34.4745,117700.0
2011-03-22 12:30:00,42.95,43.0,42.91,43.0,62000.0,34.4745,34.5147,34.4424,34.5147,62000.0
2011-03-22 12:40:00,42.99,43.0,42.94,42.96,65200.0,34.5066,34.5147,34.4665,34.4826,65200.0
2011-03-22 12:50:00,42.96,42.99,42.94,42.96,62900.0,34.4826,34.5066,34.4665,34.4826,62900.0
2011-03-22 13:00:00,42.96,42.99,42.92,42.93,62300.0,34.4826,34.5066,34.4504,34.4585,62300.0
2011-03-22 13:10:00,42.93,42.96,42.89,42.91,55200.0,34.4585,34.4826,34.4264,34.4424,55200.0
2011-03-22 13:20:00,42.9,42.9,42.85,42.86,115900.0,34.4344,34.4344,34.3943,34.4023,115900.0
2011-03-22 13:30:00,42.86,42.87,42.79,42.79,103300.0,34.4023,34.4103,34.3461,34.3461,103300.0
2011-03-22 13:40:00,42.8,42.8,42.66,42.67,165500.0,34.3541,34.3541,34.2418,34.2498,165500.0
2011-03-22 13:50:00,42.68,42.75,42.66,42.71,208900.0,34.2578,34.314,34.2418,34.2819,208900.0
2011-03-22 14:00:00,42.71,42.76,42.69,42.7,180300.0,34.2819,34.322,34.2658,34.2739,180300.0
2011-03-22 14:10:00,42.69,42.72,42.67,42.7,79400.0,34.2658,34.2899,34.2498,34.2739,79400.0
2011-03-22 14:20:00,42.7,42.77,42.67,42.74,65500.0,34.2739,34.33,34.2498,34.306,65500.0
2011-03-22 14:30:00,42.74,42.8,42.73,42.79,45700.0,34.306,34.3541,34.2979,34.3461,45700.0
2011-03-22 14:40:00,42.79,42.82,42.77,42.8,146800.0,34.3461,34.3702,34.33,34.3541,146800.0
2011-03-22 14:50:00,42.8,42.8,42.75,42.75,101600.0,34.3541,34.3541,34.314,34.314,101600.0
2011-03-22 15:00:00,42.76,42.78,42.71,42.72,92700.0,34.322,34.3381,34.2819,34.2899,92700.0
2011-03-22 15:10:00,42.72,42.78,42.71,42.78,79700.0,34.2899,34.3381,34.2819,34.3381,79700.0
2011-03-22 15:20:00,42.78,42.8,42.76,42.8,79500.0,34.3381,34.3541,34.322,34.3541,79500.0
2011-03-22 15:30:00,42.8,42.83,42.77,42.78,89900.0,34.3541,34.3782,34.33,34.3381,89900.0
2011-03-22 15:40:00,42.78,42.8,42.73,42.77,125600.0,34.3381,34.3541,34.2979,34.33,125600.0
2011-03-22 15:50:00,42.76,42.81,42.74,42.74,212300.0,34.322,34.3622,34.306,34.306,212300.0
2011-03-23 09:30:00,42.64,42.68,42.4,42.46,140300.0,34.2257,34.2578,34.0331,34.0812,140300.0
2011-03-23 09:40:00,42.46,42.58,42.44,42.52,81300.0,34.0812,34.1775,34.0652,34.1294,81300.0
2011-03-23 09:50:00,42.52,42.55,42.44,42.51,103200.0,34.1294,34.1535,34.0652,34.1214,103200.0
2011-03-23 10:00:00,42.51,42.52,42.42,42.48,99100.0,34.1214,34.1294,34.0491,34.0973,99100.0
2011-03-23 10:10:00,42.49,42.55,42.44,42.5,96600.0,34.1053,34.1535,34.0652,34.1133,96600.0
2011-03-23 10:20:00,42.5,42.62,42.49,42.62,68900.0,34.1133,34.2096,34.1053,34.2096,68900.0
2011-03-23 10:30:00,42.62,42.67,42.57,42.59,71300.0,34.2096,34.2498,34.1695,34.1856,71300.0
2011-03-23 10:40:00,42.58,42.6,42.5,42.51,80200.0,34.1775,34.1936,34.1133,34.1214,80200.0
2011-03-23 10:50:00,42.51,42.51,42.43,42.45,80900.0,34.1214,34.1214,34.0571,34.0732,80900.0
2011-03-23 11:00:00,42.45,42.59,42.43,42.57,102000.0,34.0732,34.1856,34.0571,34.1695,102000.0
2011-03-23 11:10:00,42.58,42.61,42.54,42.55,60900.0,34.1775,34.2016,34.1454,34.1535,60900.0
2011-03-23 11:20:00,42.56,42.6,42.54,42.58,47100.0,34.1615,34.1936,34.1454,34.1775,47100.0
2011-03-23 11:30:00,42.57,42.63,42.57,42.6,64600.0,34.1695,34.2177,34.1695,34.1936,64600.0
2011-03-23 11:40:00,42.6,42.62,42.53,42.55,64900.0,34.1936,34.2096,34.1374,34.1535,64900.0
2011-03-23 11:50:00,42.54,42.59,42.53,42.55,45600.0,34.1454,34.1856,34.1374,34.1535,45600.0
2011-03-23 12:00:00,42.55,42.56,42.42,42.46,75300.0,34.1535,34.1615,34.0491,34.0812,75300.0
2011-03-23 12:10:00,42.46,42.46,42.39,42.43,53400.0,34.0812,34.0812,34.025,34.0571,53400.0
2011-03-23 12:20:00,42.43,42.57,42.42,42.55,71700.0,34.0571,34.1695,34.0491,34.1535,71700.0
2011-03-23 12:30:00,42.55,42.63,42.55,42.57,40400.0,34.1535,34.2177,34.1535,34.1695,40400.0
2011-03-23 12:40:00,42.58,42.66,42.58,42.64,204000.0,34.1775,34.2418,34.1775,34.2257,204000.0
2011-03-23 12:50:00,42.63,42.63,42.6,42.6,33300.0,34.2177,34.2177,34.1936,34.1936,33300.0
2011-03-23 13:00:00,42.61,42.64,42.6,42.61,49300.0,34.2016,34.2257,34.1936,34.2016,49300.0
2011-03-23 13:10:00,42.62,42.62,42.59,42.59,52400.0,34.2096,34.2096,34.1856,34.1856,52400.0
2011-03-23 13:20:00,42.6,42.62,42.57,42.61,69000.0,34.1936,34.2096,34.1695,34.2016,69000.0
2011-03-23 13:30:00,42.61,42.65,42.59,42.64,58500.0,34.2016,34.2337,34.1856,34.2257,58500.0
2011-03-23 13:40:00,42.64,42.64,42.6,42.62,39300.0,34.2257,34.2257,34.1936,34.2096,39300.0
2011-03-23 13:50:00,42.61,42.7,42.61,42.65,77900.0,34.2016,34.2739,34.2016,34.2337,77900.0
2011-03-23 14:00:00,42.65,42.65,42.62,42.65,76800.0,34.2337,34.2337,34.2096,34.2337,76800.0
2011-03-23 14:10:00,42.64,42.66,42.61,42.64,54500.0,34.2257,34.2418,34.2016,34.2257,54500.0
2011-03-23 14:20:00,42.64,42.64,42.6,42.6,53100.0,34.2257,34.2257,34.1936,34.1936,53100.0
2011-03-23 14:30:00,42.6,42.61,42.55,42.57,61100.0,34.1936,34.2016,34.1535,34.1695,61100.0
2011-03-23 14:40:00,42.58,42.6,42.57,42.58,75500.0,34.1775,34.1936,34.1695,34.1775,75500.0
2011-03-23 14:50:00,42.59,42.69,42.59,42.69,80600.0,34.1856,34.2658,34.1856,34.2658,80600.0
2011-03-23 15:00:00,42.69,42.7,42.64,42.66,76300.0,34.2658,34.2739,34.2257,34.2418,76300.0
2011-03-23 15:10:00,42.66,42.79,42.66,42.78,79100.0,34.2418,34.3461,34.2418,34.3381,79100.0
2011-03-23 15:20:00,42.78,42.87,42.76,42.84,105100.0,34.3381,34.4103,34.322,34.3862,105100.0
2011-03-23 15:30:00,42.85,42.85,42.73,42.76,121100.0,34.3943,34.3943,34.2979,34.322,121100.0
2011-03-23 15:40:00,42.76,42.78,42.72,42.74,127300.0,34.322,34.3381,34.2899,34.306,127300.0
2011-03-23 15:50:00,42.73,42.85,42.73,42.74,233000.0,34.2979,34.3943,34.2979,34.306,233000.0
2011-03-24 09:30:00,43.24,43.4,43.01,43.35,301400.0,34.7073,34.8357,34.5227,34.7956,301400.0
2011-03-24 09:40:00,43.35,43.35,43.24,43.28,128400.0,34.7956,34.7956,34.7073,34.7394,128400.0
2011-03-24 09:50:00,43.29,43.35,43.17,43.25,141900.0,34.7474,34.7956,34.6511,34.7153,141900.0
2011-03-24 10:00:00,43.25,43.49,43.23,43.41,146600.0,34.7153,34.908,34.6993,34.8438,146600.0
2011-03-24 10:10:00,43.4,43.41,43.3,43.34,84400.0,34.8357,34.8438,34.7555,34.7876,84400.0
2011-03-24 10:20:00,43.34,43.44,43.3,43.44,88200.0,34.7876,34.8678,34.7555,34.8678,88200.0
2011-03-24 10:30:00,43.43,43.47,43.39,43.42,74000.0,34.8598,34.8919,34.8277,34.8518,74000.0
2011-03-24 10:40:00,43.42,43.46,43.37,43.37,66000.0,34.8518,34.8839,34.8116,34.8116,66000.0
2011-03-24 10:50:00,43.38,43.5,43.38,43.47,94700.0,34.8197,34.916,34.8197,34.8919,94700.0
2011-03-24 11:00:00,43.47,43.55,43.47,43.5,88400.0,34.8919,34.9561,34.8919,34.916,88400.0
2011-03-24 11:10:00,43.48,43.53,43.48,43.48,40600.0,34.8999,34.9401,34.8999,34.8999,40600.0
2011-03-24 11:20:00,43.48,43.52,43.45,43.45,35300.0,34.8999,34.932,34.8759,34.8759,35300.0
2011-03-24 11:30:00,43.45,43.45,43.35,43.42,83200.0,34.8759,34.8759,34.7956,34.8518,83200.0
2011-03-24 11:40:00,43.43,43.45,43.4,43.41,35600.0,34.8598,34.8759,34.8357,34.8438,35600.0
2011-03-24 11:50:00,43.41,43.52,43.37,43.52,48200.0,34.8438,34.932,34.8116,34.932,48200.0
2011-03-24 12:00:00,43.51,43.63,43.5,43.62,89600.0,34.924,35.0203,34.916,35.0123,89600.0
2011-03-24 12:10:00,43.62,43.73,43.61,43.73,78600.0,35.0123,35.1006,35.0043,35.1006,78600.0
2011-03-24 12:20:00,43.72,43.77,43.66,43.77,59300.0,35.0926,35.1327,35.0444,35.1327,59300.0
2011-03-24 12:30:00,43.76,43.76,43.64,43.71,70000.0,35.1247,35.1247,35.0284,35.0846,70000.0
2011-03-24 12:40:00,43.71,43.76,43.66,43.72,77100.0,35.0846,35.1247,35.0444,35.0926,77100.0
2011-03-24 12:50:00,43.71,43.71,43.64,43.7,55400.0,35.0846,35.0846,35.0284,35.0765,55400.0
2011-03-24 13:00:00,43.7,43.7,43.64,43.64,25900.0,35.0765,35.0765,35.0284,35.0284,25900.0
2011-03-24 13:10:00,43.65,43.66,43.61,43.66,35400.0,35.0364,35.0444,35.0043,35.0444,35400.0
2011-03-24 13:20:00,43.65,43.68,43.65,43.68,22300.0,35.0364,35.0605,35.0364,35.0605,22300.0
2011-03-24 13:30:00,43.68,43.71,43.65,43.69,25500.0,35.0605,35.0846,35.0364,35.0685,25500.0
2011-03-24 13:40:00,43.69,43.71,43.62,43.66,43700.0,35.0685,35.0846,35.0123,35.0444,43700.0
2011-03-24 13:50:00,43.66,43.68,43.62,43.67,40700.0,35.0444,35.0605,35.0123,35.0524,40700.0
2011-03-24 14:00:00,43.67,43.69,43.63,43.68,66100.0,35.0524,35.0685,35.0203,35.0605,66100.0
2011-03-24 14:10:00,43.67,43.73,43.66,43.72,85900.0,35.0524,35.1006,35.0444,35.0926,85900.0
2011-03-24 14:20:00,43.73,43.73,43.62,43.69,88000.0,35.1006,35.1006,35.0123,35.0685,88000.0
2011-03-24 14:30:00,43.69,43.69,43.61,43.68,163500.0,35.0685,35.0685,35.0043,35.0605,163500.0
2011-03-24 14:40:00,43.68,43.75,43.67,43.73,117000.0,35.0605,35.1167,35.0524,35.1006,117000.0
2011-03-24 14:50:00,43.74,43.79,43.73,43.77,92400.0,35.1086,35.1488,35.1006,35.1327,92400.0
2011-03-24 15:00:00,43.77,43.78,43.7,43.78,72100.0,35.1327,35.1407,35.0765,35.1407,72100.0
2011-03-24 15:10:00,43.78,43.86,43.77,43.83,130200.0,35.1407,35.205,35.1327,35.1809,130200.0
2011-03-24 15:20:00,43.83,43.94,43.82,43.87,126900.0,35.1809,35.2692,35.1728,35.213,126900.0
2011-03-24 15:30:00,43.88,43.89,43.76,43.79,176800.0,35.221,35.229,35.1247,35.1488,176800.0
2011-03-24 15:40:00,43.79,43.81,43.76,43.8,157300.0,35.1488,35.1648,35.1247,35.1568,157300.0
2011-03-24 15:50:00,43.81,43.83,43.77,43.81,292900.0,35.1648,35.1809,35.1327,35.1648,292900.0
2011-03-25 09:30:00,43.5,43.91,43.5,43.67,327500.0,34.916,35.2451,34.916,35.0524,327500.0
2011-03-25 09:40:00,43.66,43.79,43.66,43.75,155200.0,35.0444,35.1488,35.0444,35.1167,155200.0
2011-03-25 09:50:00,43.76,43.89,43.74,43.83,124500.0,35.1247,35.229,35.1086,35.1809,124500.0
2011-03-25 10:00:00,43.84,43.86,43.78,43.84,54600.0,35.1889,35.205,35.1407,35.1889,54600.0
2011-03-25 10:10:00,43.84,43.84,43.73,43.76,90500.0,35.1889,35.1889,35.1006,35.1247,90500.0
2011-03-25 10:20:00,43.77,43.91,43.77,43.88,70500.0,35.1327,35.2451,35.1327,35.221,70500.0
2011-03-25 10:30:00,43.89,43.96,43.85,43.86,175500.0,35.229,35.2852,35.1969,35.205,175500.0
2011-03-25 10:40:00,43.86,43.89,43.79,43.87,103100.0,35.205,35.229,35.1488,35.213,103100.0
2011-03-25 10:50:00,43.87,44.0,43.84,43.97,77900.0,35.213,35.3173,35.1889,35.2932,77900.0
2011-03-25 11:00:00,43.97,44.0,43.94,43.97,116200.0,35.2932,35.3173,35.2692,35.2932,116200.0
2011-03-25 11:10:00,43.97,43.98,43.88,43.91,97200.0,35.2932,35.3013,35.221,35.2451,97200.0
2011-03-25 11:20:00,43.91,43.91,43.76,43.79,132400.0,35.2451,35.2451,35.1247,35.1488,132400.0
2011-03-25 11:30:00,43.79,43.85,43.72,43.72,111600.0,35.1488,35.1969,35.0926,35.0926,111600.0
2011-03-25 11:40:00,43.73,43.82,43.68,43.8,115900.0,35.1006,35.1728,35.0605,35.1568,115900.0
2011-03-25 11:50:00,43.79,43.82,43.77,43.8,73400.0,35.1488,35.1728,35.1327,35.1568,73400.0
2011-03-25 12:00:00,43.8,43.88,43.8,43.88,65500.0,35.1568,35.221,35.1568,35.221,65500.0
2011-03-25 12:10:00,43.88,43.97,43.84,43.96,81700.0,35.221,35.2932,35.1889,35.2852,81700.0
2011-03-25 12:20:00,43.96,44.02,43.93,44.0,102700.0,35.2852,35.3334,35.2611,35.3173,102700.0
2011-03-25 12:30:00,44.01,44.02,43.95,43.97,119900.0,35.3254,35.3334,35.2772,35.2932,119900.0
2011-03-25 12:40:00,43.97,43.97,43.92,43.94,49800.0,35.2932,35.2932,35.2531,35.2692,49800.0
2011-03-25 12:50:00,43.93,43.96,43.9,43.9,34300.0,35.2611,35.2852,35.2371,35.2371,34300.0
2011-03-25 13:00:00,43.91,43.98,43.89,43.97,37500.0,35.2451,35.3013,35.229,35.2932,37500.0
2011-03-25 13:10:00,43.96,43.97,43.9,43.95,42400.0,35.2852,35.2932,35.2371,35.2772,42400.0
2011-03-25 13:20:00,43.95,43.98,43.94,43.98,41400.0,35.2772,35.3013,35.2692,35.3013,41400.0
2011-03-25 13:30:00,43.99,43.99,43.9,43.98,47500.0,35.3093,35.3093,35.2371,35.3013,47500.0
2011-03-25 13:40:00,43.97,43.98,43.88,43.94,69300.0,35.2932,35.3013,35.221,35.2692,69300.0
2011-03-25 13:50:00,43.94,43.96,43.88,43.92,61800.0,35.2692,35.2852,35.221,35.2531,61800.0
2011-03-25 14:00:00,43.91,43.96,43.88,43.96,47900.0,35.2451,35.2852,35.221,35.2852,47900.0
2011-03-25 14:10:00,43.96,43.98,43.89,43.89,56400.0,35.2852,35.3013,35.229,35.229,56400.0
2011-03-25 14:20:00,43.9,43.92,43.85,43.86,94600.0,35.2371,35.2531,35.1969,35.205,94600.0
2011-03-25 14:30:00,43.86,43.91,43.82,43.9,83600.0,35.205,35.2451,35.1728,35.2371,83600.0
2011-03-25 14:40:00,43.9,43.92,43.86,43.88,76200.0,35.2371,35.2531,35.205,35.221,76200.0
2011-03-25 14:50:00,43.88,43.94,43.88,43.89,57700.0,35.221,35.2692,35.221,35.229,57700.0
2011-03-25 15:00:00,43.9,43.9,43.82,43.84,61200.0,35.2371,35.2371,35.1728,35.1889,61200.0
2011-03-25 15:10:00,43.83,43.88,43.8,43.81,103100.0,35.1809,35.221,35.1568,35.1648,103100.0
2011-03-25 15:20:00,43.8,43.85,43.78,43.81,92400.0,35.1568,35.1969,35.1407,35.1648,92400.0
2011-03-25 15:30:00,43.81,43.85,43.78,43.84,131200.0,35.1648,35.1969,35.1407,35.1889,131200.0
2011-03-25 15:40:00,43.84,43.86,43.69,43.74,180600.0,35.1889,35.205,35.0685,35.1086,180600.0
2011-03-25 15:50:00,43.74,43.79,43.7,43.76,205400.0,35.1086,35.1488,35.0765,35.1247,205400.0
2011-03-28 09:30:00,43.91,43.95,43.76,43.8,141800.0,35.2451,35.2772,35.1247,35.1568,141800.0
2011-03-28 09:40:00,43.8,43.83,43.76,43.81,84900.0,35.1568,35.1809,35.1247,35.1648,84900.0
2011-03-28 09:50:00,43.81,43.88,43.77,43.85,66300.0,35.1648,35.221,35.1327,35.1969,66300.0
2011-03-28 10:00:00,43.86,43.87,43.69,43.72,87500.0,35.205,35.213,35.0685,35.0926,87500.0
2011-03-28 10:10:00,43.73,43.84,43.69,43.83,64600.0,35.1006,35.1889,35.0685,35.1809,64600.0
2011-03-28 10:20:00,43.82,43.87,43.75,43.79,71300.0,35.1728,35.213,35.1167,35.1488,71300.0
2011-03-28 10:30:00,43.79,43.83,43.77,43.82,67100.0,35.1488,35.1809,35.1327,35.1728,67100.0
2011-03-28 10:40:00,43.83,43.85,43.8,43.81,62300.0,35.1809,35.1969,35.1568,35.1648,62300.0
2011-03-28 10:50:00,43.81,43.82,43.65,43.71,82500.0,35.1648,35.1728,35.0364,35.0846,82500.0
2011-03-28 11:00:00,43.7,43.71,43.59,43.59,59200.0,35.0765,35.0846,34.9882,34.9882,59200.0
2011-03-28 11:10:00,43.6,43.6,43.51,43.59,46600.0,34.9963,34.9963,34.924,34.9882,46600.0
2011-03-28 11:20:00,43.59,43.63,43.59,43.63,36000.0,34.9882,35.0203,34.9882,35.0203,36000.0
2011-03-28 11:30:00,43.62,43.63,43.55,43.6,50500.0,35.0123,35.0203,34.9561,34.9963,50500.0
2011-03-28 11:40:00,43.6,43.69,43.57,43.69,82600.0,34.9963,35.0685,34.9722,35.0685,82600.0
2011-03-28 11:50:00,43.69,43.7,43.63,43.68,140800.0,35.0685,35.0765,35.0203,35.0605,140800.0
2011-03-28 12:00:00,43.68,43.69,43.64,43.67,43800.0,35.0605,35.0685,35.0284,35.0524,43800.0
2011-03-28 12:10:00,43.67,43.7,43.64,43.67,47100.0,35.0524,35.0765,35.0284,35.0524,47100.0
2011-03-28 12:20:00,43.68,43.73,43.65,43.71,51000.0,35.0605,35.1006,35.0364,35.0846,51000.0
2011-03-28 12:30:00,43.72,43.76,43.71,43.76,29600.0,35.0926,35.1247,35.0846,35.1247,29600.0
2011-03-28 12:40:00,43.76,43.78,43.75,43.77,29600.0,35.1247,35.1407,35.1167,35.1327,29600.0
2011-03-28 12:50:00,43.76,43.78,43.74,43.78,51400.0,35.1247,35.1407,35.1086,35.1407,51400.0
2011-03-28 13:00:00,43.78,43.84,43.77,43.8,62700.0,35.1407,35.1889,35.1327,35.1568,62700.0
2011-03-28 13:10:00,43.79,43.8,43.76,43.78,52900.0,35.1488,35.1568,35.1247,35.1407,52900.0
2011-03-28 13:20:00,43.78,43.78,43.76,43.77,32400.0,35.1407,35.1407,35.1247,35.1327,32400.0
2011-03-28 13:30:00,43.77,43.84,43.76,43.84,45600.0,35.1327,35.1889,35.1247,35.1889,45600.0
2011-03-28 13:40:00,43.85,43.85,43.82,43.85,44300.0,35.1969,35.1969,35.1728,35.1969,44300.0
2011-03-28 13:50:00,43.85,43.87,43.82,43.85,44900.0,35.1969,35.213,35.1728,35.1969,44900.0
2011-03-28 14:00:00,43.86,43.87,43.83,43.84,35300.0,35.205,35.213,35.1809,35.1889,35300.0
2011-03-28 14:10:00,43.83,43.88,43.83,43.88,34700.0,35.1809,35.221,35.1809,35.221,34700.0
2011-03-28 14:20:00,43.88,43.91,43.87,43.87,101800.0,35.221,35.2451,35.213,35.213,101800.0
2011-03-28 14:30:00,43.87,43.88,43.8,43.85,69000.0,35.213,35.221,35.1568,35.1969,69000.0
2011-03-28 14:40:00,43.86,43.92,43.85,43.89,64200.0,35.205,35.2531,35.1969,35.229,64200.0
2011-03-28 14:50:00,43.88,43.92,43.86,43.92,41000.0,35.221,35.2531,35.205,35.2531,41000.0
2011-03-28 15:00:00,43.91,43.97,43.9,43.96,87500.0,35.2451,35.2932,35.2371,35.2852,87500.0
2011-03-28 15:10:00,43.97,44.02,43.96,43.99,86500.0,35.2932,35.3334,35.2852,35.3093,86500.0
2011-03-28 15:20:00,44.0,44.03,43.97,43.99,147100.0,35.3173,35.3414,35.2932,35.3093,147100.0
2011-03-28 15:30:00,43.99,44.05,43.99,44.04,86400.0,35.3093,35.3575,35.3093,35.3494,86400.0
2011-03-28 15:40:00,44.04,44.04,43.9,43.93,190200.0,35.3494,35.3494,35.2371,35.2611,190200.0
2011-03-28 15:50:00,43.94,43.96,43.87,43.89,418300.0,35.2692,35.2852,35.213,35.229,418300.0
2011-03-29 09:30:00,43.75,44.04,43.75,44.02,203400.0,35.1167,35.3494,35.1167,35.3334,203400.0
2011-03-29 09:40:00,44.02,44.12,43.94,44.0,224500.0,35.3334,35.4136,35.2692,35.3173,224500.0
2011-03-29 09:50:00,44.01,44.02,43.9,43.9,125700.0,35.3254,35.3334,35.2371,35.2371,125700.0
2011-03-29 10:00:00,43.9,44.02,43.86,44.01,101600.0,35.2371,35.3334,35.205,35.3254,101600.0
2011-03-29 10:10:00,44.01,44.1,44.01,44.08,111900.0,35.3254,35.3976,35.3254,35.3815,111900.0
2011-03-29 10:20:00,44.08,44.13,44.02,44.04,97900.0,35.3815,35.4217,35.3334,35.3494,97900.0
2011-03-29 10:30:00,44.04,44.07,43.98,44.0,87100.0,35.3494,35.3735,35.3013,35.3173,87100.0
2011-03-29 10:40:00,43.99,44.09,43.97,44.09,77700.0,35.3093,35.3896,35.2932,35.3896,77700.0
2011-03-29 10:50:00,44.09,44.09,43.97,44.03,74200.0,35.3896,35.3896,35.2932,35.3414,74200.0
2011-03-29 11:00:00,44.03,44.1,44.02,44.1,54600.0,35.3414,35.3976,35.3334,35.3976,54600.0
2011-03-29 11:10:00,44.09,44.1,44.03,44.05,59900.0,35.3896,35.3976,35.3414,35.3575,59900.0
2011-03-29 11:20:00,44.05,44.11,44.04,44.09,100800.0,35.3575,35.4056,35.3494,35.3896,100800.0
2011-03-29 11:30:00,44.09,44.12,44.04,44.05,69900.0,35.3896,35.4136,35.3494,35.3575,69900.0
2011-03-29 11:40:00,44.04,44.11,44.04,44.04,43800.0,35.3494,35.4056,35.3494,35.3494,43800.0
2011-03-29 11:50:00,44.05,44.14,44.04,44.08,66300.0,35.3575,35.4297,35.3494,35.3815,66300.0
2011-03-29 12:00:00,44.07,44.13,44.06,44.06,77000.0,35.3735,35.4217,35.3655,35.3655,77000.0
2011-03-29 12:10:00,44.07,44.09,44.04,44.08,103100.0,35.3735,35.3896,35.3494,35.3815,103100.0
2011-03-29 12:20:00,44.08,44.09,43.98,44.02,124000.0,35.3815,35.3896,35.3013,35.3334,124000.0
2011-03-29 12:30:00,44.02,44.1,44.02,44.1,81600.0,35.3334,35.3976,35.3334,35.3976,81600.0
2011-03-29 12:40:00,44.1,44.11,44.05,44.11,56000.0,35.3976,35.4056,35.3575,35.4056,56000.0
2011-03-29 12:50:00,44.1,44.11,44.02,44.08,99300.0,35.3976,35.4056,35.3334,35.3815,99300.0
2011-03-29 13:00:00,44.07,44.13,44.07,44.11,44500.0,35.3735,35.4217,35.3735,35.4056,44500.0
2011-03-29 13:10:00,44.11,44.14,44.11,44.13,24900.0,35.4056,35.4297,35.4056,35.4217,24900.0
2011-03-29 13:20:00,44.13,44.14,44.11,44.14,40900.0,35.4217,35.4297,35.4056,35.4297,40900.0
2011-03-29 13:30:00,44.13,44.18,44.13,44.16,40500.0,35.4217,35.4618,35.4217,35.4458,40500.0
2011-03-29 13:40:00,44.17,44.2,44.13,44.2,42700.0,35.4538,35.4779,35.4217,35.4779,42700.0
2011-03-29 13:50:00,44.2,44.23,44.17,44.18,54400.0,35.4779,35.5019,35.4538,35.4618,54400.0
2011-03-29 14:00:00,44.19,44.29,44.18,44.29,120300.0,35.4698,35.5501,35.4618,35.5501,120300.0
2011-03-29 14:10:00,44.29,44.3,44.24,44.29,48900.0,35.5501,35.5581,35.51,35.5501,48900.0
2011-03-29 14:20:00,44.29,44.33,44.28,44.32,70400.0,35.5501,35.5822,35.5421,35.5742,70400.0
2011-03-29 14:30:00,44.32,44.34,44.3,44.3,82100.0,35.5742,35.5902,35.5581,35.5581,82100.0
2011-03-29 14:40:00,44.3,44.36,44.3,44.34,67900.0,35.5581,35.6063,35.5581,35.5902,67900.0
2011-03-29 14:50:00,44.33,44.36,44.33,44.34,67700.0,35.5822,35.6063,35.5822,35.5902,67700.0
2011-03-29 15:00:00,44.34,44.4,44.31,44.31,119600.0,35.5902,35.6384,35.5662,35.5662,119600.0
2011-03-29 15:10:00,44.32,44.36,44.3,44.33,197800.0,35.5742,35.6063,35.5581,35.5822,197800.0
2011-03-29 15:20:00,44.32,44.38,44.32,44.38,68900.0,35.5742,35.6223,35.5742,35.6223,68900.0
2011-03-29 15:30:00,44.37,44.42,44.34,44.38,170200.0,35.6143,35.6544,35.5902,35.6223,170200.0
2011-03-29 15:40:00,44.39,44.47,44.37,44.46,225300.0,35.6304,35.6946,35.6143,35.6866,225300.0
2011-03-29 15:50:00,44.47,44.48,44.4,44.48,341700.0,35.6946,35.7026,35.6384,35.7026,341700.0
2011-03-30 09:30:00,44.72,44.92,44.72,44.84,348600.0,35.8952,36.0558,35.8952,35.9916,348600.0
2011-03-30 09:40:00,44.84,44.84,44.77,44.81,123900.0,35.9916,35.9916,35.9354,35.9675,123900.0
2011-03-30 09:50:00,44.83,44.98,44.81,44.98,179600.0,35.9835,36.1039,35.9675,36.1039,179600.0
2011-03-30 10:00:00,44.98,45.07,44.78,44.79,564600.0,36.1039,36.1762,35.9434,35.9514,564600.0
2011-03-30 10:10:00,44.78,44.78,44.58,44.65,295900.0,35.9434,35.9434,35.7829,35.8391,295900.0
2011-03-30 10:20:00,44.66,44.71,44.65,44.7,107000.0,35.8471,35.8872,35.8391,35.8792,107000.0
2011-03-30 10:30:00,44.7,44.85,44.7,44.8,84700.0,35.8792,35.9996,35.8792,35.9595,84700.0
2011-03-30 10:40:00,44.81,44.94,44.79,44.91,89300.0,35.9675,36.0718,35.9514,36.0478,89300.0
2011-03-30 10:50:00,44.92,45.0,44.89,44.99,89500.0,36.0558,36.12,36.0317,36.112,89500.0
2011-03-30 11:00:00,44.99,45.02,44.94,45.02,110400.0,36.112,36.136,36.0718,36.136,110400.0
2011-03-30 11:10:00,45.02,45.21,45.01,45.21,122000.0,36.136,36.2886,36.128,36.2886,122000.0
2011-03-30 11:20:00,45.2,45.21,45.05,45.09,128400.0,36.2805,36.2886,36.1601,36.1922,128400.0
2011-03-30 11:30:00,45.09,45.14,45.04,45.04,169600.0,36.1922,36.2324,36.1521,36.1521,169600.0
2011-03-30 11:40:00,45.03,45.19,45.03,45.15,71800.0,36.1441,36.2725,36.1441,36.2404,71800.0
2011-03-30 11:50:00,45.14,45.22,45.12,45.21,119100.0,36.2324,36.2966,36.2163,36.2886,119100.0
2011-03-30 12:00:00,45.21,45.24,45.16,45.18,71500.0,36.2886,36.3126,36.2484,36.2645,71500.0
2011-03-30 12:10:00,45.18,45.27,45.09,45.22,195000.0,36.2645,36.3367,36.1922,36.2966,195000.0
2011-03-30 12:20:00,45.22,45.27,45.19,45.19,63900.0,36.2966,36.3367,36.2725,36.2725,63900.0
2011-03-30 12:30:00,45.19,45.25,45.14,45.23,142300.0,36.2725,36.3207,36.2324,36.3046,142300.0
2011-03-30 12:40:00,45.23,45.39,45.23,45.39,129900.0,36.3046,36.433,36.3046,36.433,129900.0
2011-03-30 12:50:00,45.38,45.49,45.38,45.43,257000.0,36.425,36.5133,36.425,36.4651,257000.0
2011-03-30 13:00:00,45.42,45.53,45.41,45.52,266700.0,36.4571,36.5454,36.4491,36.5374,266700.0
2011-03-30 13:10:00,45.51,45.52,45.39,45.41,68200.0,36.5294,36.5374,36.433,36.4491,68200.0
2011-03-30 13:20:00,45.41,45.44,45.4,45.42,78300.0,36.4491,36.4732,36.4411,36.4571,78300.0
2011-03-30 13:30:00,45.43,45.43,45.38,45.38,86900.0,36.4651,36.4651,36.425,36.425,86900.0
2011-03-30 13:40:00,45.37,45.41,45.37,45.37,84900.0,36.417,36.4491,36.417,36.417,84900.0
2011-03-30 13:50:00,45.37,45.38,45.3,45.32,93400.0,36.417,36.425,36.3608,36.3768,93400.0
2011-03-30 14:00:00,45.32,45.32,45.24,45.3,77600.0,36.3768,36.3768,36.3126,36.3608,77600.0
2011-03-30 14:10:00,45.3,45.4,45.3,45.36,128000.0,36.3608,36.4411,36.3608,36.409,128000.0
2011-03-30 14:20:00,45.35,45.42,45.33,45.38,151500.0,36.4009,36.4571,36.3849,36.425,151500.0
2011-03-30 14:30:00,45.38,45.5,45.37,45.5,234100.0,36.425,36.5213,36.417,36.5213,234100.0
2011-03-30 14:40:00,45.5,45.58,45.48,45.5,207300.0,36.5213,36.5855,36.5053,36.5213,207300.0
2011-03-30 14:50:00,45.5,45.5,45.38,45.38,181800.0,36.5213,36.5213,36.425,36.425,181800.0
2011-03-30 15:00:00,45.38,45.44,45.37,45.43,90100.0,36.425,36.4732,36.417,36.4651,90100.0
2011-03-30 15:10:00,45.42,45.47,45.41,45.45,158600.0,36.4571,36.4972,36.4491,36.4812,158600.0
2011-03-30 15:20:00,45.45,45.46,45.37,45.38,232400.0,36.4812,36.4892,36.417,36.425,232400.0
2011-03-30 15:30:00,45.38,45.41,45.33,45.4,156000.0,36.425,36.4491,36.3849,36.4411,156000.0
2011-03-30 15:40:00,45.4,45.43,45.34,45.35,194900.0,36.4411,36.4651,36.3929,36.4009,194900.0
2011-03-30 15:50:00,45.36,45.45,45.35,45.38,329200.0,36.409,36.4812,36.4009,36.425,329200.0
2011-03-31 09:30:00,45.63,45.75,45.52,45.67,285000.0,36.6257,36.722,36.5374,36.6578,285000.0
2011-03-31 09:40:00,45.68,45.72,45.46,45.55,172400.0,36.6658,36.6979,36.4892,36.5615,172400.0
2011-03-31 09:50:00,45.54,45.57,45.44,45.56,167900.0,36.5534,36.5775,36.4732,36.5695,167900.0
2011-03-31 10:00:00,45.57,45.6,45.24,45.24,137900.0,36.5775,36.6016,36.3126,36.3126,137900.0
2011-03-31 10:10:00,45.25,45.35,45.21,45.32,146500.0,36.3207,36.4009,36.2886,36.3768,146500.0
2011-03-31 10:20:00,45.32,45.39,45.31,45.34,69400.0,36.3768,36.433,36.3688,36.3929,69400.0
2011-03-31 10:30:00,45.34,45.6,45.29,45.44,329400.0,36.3929,36.6016,36.3528,36.4732,329400.0
2011-03-31 10:40:00,45.44,45.5,45.41,45.44,53500.0,36.4732,36.5213,36.4491,36.4732,53500.0
2011-03-31 10:50:00,45.44,45.47,45.4,45.44,50700.0,36.4732,36.4972,36.4411,36.4732,50700.0
2011-03-31 11:00:00,45.44,45.46,45.24,45.29,114800.0,36.4732,36.4892,36.3126,36.3528,114800.0
2011-03-31 11:10:00,45.29,45.37,45.29,45.35,42800.0,36.3528,36.417,36.3528,36.4009,42800.0
2011-03-31 11:20:00,45.35,45.36,45.25,45.25,78400.0,36.4009,36.409,36.3207,36.3207,78400.0
2011-03-31 11:30:00,45.26,45.27,45.11,45.17,103600.0,36.3287,36.3367,36.2083,36.2564,103600.0
2011-03-31 11:40:00,45.18,45.21,45.17,45.17,54400.0,36.2645,36.2886,36.2564,36.2564,54400.0
2011-03-31 11:50:00,45.17,45.19,45.12,45.14,71900.0,36.2564,36.2725,36.2163,36.2324,71900.0
2011-03-31 12:00:00,45.14,45.25,45.13,45.23,56800.0,36.2324,36.3207,36.2243,36.3046,56800.0
2011-03-31 12:10:00,45.23,45.24,45.17,45.21,91300.0,36.3046,36.3126,36.2564,36.2886,91300.0
2011-03-31 12:20:00,45.2,45.3,45.2,45.29,63700.0,36.2805,36.3608,36.2805,36.3528,63700.0
2011-03-31 12:30:00,45.29,45.35,45.28,45.34,73400.0,36.3528,36.4009,36.3447,36.3929,73400.0
2011-03-31 12:40:00,45.34,45.34,45.27,45.27,67700.0,36.3929,36.3929,36.3367,36.3367,67700.0
2011-03-31 12:50:00,45.26,45.32,45.26,45.29,46900.0,36.3287,36.3768,36.3287,36.3528,46900.0
2011-03-31 13:00:00,45.29,45.32,45.25,45.25,50200.0,36.3528,36.3768,36.3207,36.3207,50200.0
2011-03-31 13:10:00,45.25,45.27,45.2,45.25,74600.0,36.3207,36.3367,36.2805,36.3207,74600.0
2011-03-31 13:20:00,45.25,45.27,45.22,45.27,67400.0,36.3207,36.3367,36.2966,36.3367,67400.0
2011-03-31 13:30:00,45.26,45.28,45.25,45.25,68000.0,36.3287,36.3447,36.3207,36.3207,68000.0
2011-03-31 13:40:00,45.26,45.31,45.25,45.25,45000.0,36.3287,36.3688,36.3207,36.3207,45000.0
2011-03-31 13:50:00,45.26,45.26,45.19,45.2,49400.0,36.3287,36.3287,36.2725,36.2805,49400.0
2011-03-31 14:00:00,45.2,45.29,45.2,45.27,51200.0,36.2805,36.3528,36.2805,36.3367,51200.0
2011-03-31 14:10:00,45.28,45.3,45.22,45.26,68700.0,36.3447,36.3608,36.2966,36.3287,68700.0
2011-03-31 14:20:00,45.26,45.28,45.24,45.27,33800.0,36.3287,36.3447,36.3126,36.3367,33800.0
2011-03-31 14:30:00,45.26,45.3,45.26,45.3,36800.0,36.3287,36.3608,36.3287,36.3608,36800.0
2011-03-31 14:40:00,45.3,45.31,45.23,45.31,65900.0,36.3608,36.3688,36.3046,36.3688,65900.0
2011-03-31 14:50:00,45.3,45.37,45.3,45.36,49000.0,36.3608,36.417,36.3608,36.409,49000.0
2011-03-31 15:00:00,45.35,45.36,45.28,45.31,71300.0,36.4009,36.409,36.3447,36.3688,71300.0
2011-03-31 15:10:00,45.3,45.35,45.29,45.33,78100.0,36.3608,36.4009,36.3528,36.3849,78100.0
2011-03-31 15:20:00,45.33,45.39,45.33,45.39,69000.0,36.3849,36.433,36.3849,36.433,69000.0
2011-03-31 15:30:00,45.38,45.39,45.3,45.38,129900.0,36.425,36.433,36.3608,36.425,129900.0
2011-03-31 15:40:00,45.38,45.43,45.26,45.27,342000.0,36.425,36.4651,36.3287,36.3367,342000.0
2011-03-31 15:50:00,45.26,45.29,45.19,45.2,635500.0,36.3287,36.3528,36.2725,36.2805,635500.0
2011-04-01 09:30:00,45.5,45.58,45.3,45.57,205400.0,36.5213,36.5855,36.3608,36.5775,205400.0
2011-04-01 09:40:00,45.56,45.58,45.46,45.56,140900.0,36.5695,36.5855,36.4892,36.5695,140900.0
2011-04-01 09:50:00,45.55,45.66,45.52,45.53,133500.0,36.5615,36.6498,36.5374,36.5454,133500.0
2011-04-01 10:00:00,45.53,45.65,45.48,45.48,83700.0,36.5454,36.6417,36.5053,36.5053,83700.0
2011-04-01 10:10:00,45.49,45.53,45.47,45.53,86900.0,36.5133,36.5454,36.4972,36.5454,86900.0
2011-04-01 10:20:00,45.53,45.6,45.52,45.54,78700.0,36.5454,36.6016,36.5374,36.5534,78700.0
2011-04-01 10:30:00,45.54,45.59,45.45,45.46,55700.0,36.5534,36.5936,36.4812,36.4892,55700.0
2011-04-01 10:40:00,45.45,45.55,45.45,45.5,67900.0,36.4812,36.5615,36.4812,36.5213,67900.0
2011-04-01 10:50:00,45.51,45.53,45.46,45.53,98900.0,36.5294,36.5454,36.4892,36.5454,98900.0
2011-04-01 11:00:00,45.54,45.58,45.54,45.56,86000.0,36.5534,36.5855,36.5534,36.5695,86000.0
2011-04-01 11:10:00,45.56,45.57,45.54,45.55,61300.0,36.5695,36.5775,36.5534,36.5615,61300.0
2011-04-01 11:20:00,45.55,45.57,45.5,45.53,67200.0,36.5615,36.5775,36.5213,36.5454,67200.0
2011-04-01 11:30:00,45.53,45.61,45.53,45.56,90300.0,36.5454,36.6096,36.5454,36.5695,90300.0
2011-04-01 11:40:00,45.57,45.59,45.54,45.57,75800.0,36.5775,36.5936,36.5534,36.5775,75800.0
2011-04-01 11:50:00,45.57,45.59,45.54,45.58,87600.0,36.5775,36.5936,36.5534,36.5855,87600.0
2011-04-01 12:00:00,45.58,45.65,45.57,45.65,49300.0,36.5855,36.6417,36.5775,36.6417,49300.0
2011-04-01 12:10:00,45.65,45.67,45.61,45.64,32000.0,36.6417,36.6578,36.6096,36.6337,32000.0
2011-04-01 12:20:00,45.64,45.71,45.61,45.62,111700.0,36.6337,36.6899,36.6096,36.6176,111700.0
2011-04-01 12:30:00,45.62,45.62,45.59,45.6,50700.0,36.6176,36.6176,36.5936,36.6016,50700.0
2011-04-01 12:40:00,45.59,45.59,45.53,45.55,74200.0,36.5936,36.5936,36.5454,36.5615,74200.0
2011-04-01 12:50:00,45.55,45.58,45.54,45.57,47800.0,36.5615,36.5855,36.5534,36.5775,47800.0
2011-04-01 13:00:00,45.58,45.6,45.54,45.6,77500.0,36.5855,36.6016,36.5534,36.6016,77500.0
2011-04-01 13:10:00,45.59,45.64,45.59,45.64,27800.0,36.5936,36.6337,36.5936,36.6337,27800.0
2011-04-01 13:20:00,45.64,45.66,45.63,45.65,38500.0,36.6337,36.6498,36.6257,36.6417,38500.0
2011-04-01 13:30:00,45.64,45.68,45.63,45.67,70300.0,36.6337,36.6658,36.6257,36.6578,70300.0
2011-04-01 13:40:00,45.67,45.69,45.64,45.66,30200.0,36.6578,36.6738,36.6337,36.6498,30200.0
2011-04-01 13:50:00,45.66,45.72,45.65,45.71,32900.0,36.6498,36.6979,36.6417,36.6899,32900.0
2011-04-01 14:00:00,45.7,45.74,45.68,45.69,50300.0,36.6819,36.714,36.6658,36.6738,50300.0
2011-04-01 14:10:00,45.7,45.74,45.7,45.71,39500.0,36.6819,36.714,36.6819,36.6899,39500.0
2011-04-01 14:20:00,45.71,45.74,45.65,45.66,59000.0,36.6899,36.714,36.6417,36.6498,59000.0
2011-04-01 14:30:00,45.66,45.67,45.62,45.63,71900.0,36.6498,36.6578,36.6176,36.6257,71900.0
2011-04-01 14:40:00,45.63,45.68,45.61,45.65,198400.0,36.6257,36.6658,36.6096,36.6417,198400.0
2011-04-01 14:50:00,45.64,45.69,45.62,45.67,138400.0,36.6337,36.6738,36.6176,36.6578,138400.0
2011-04-01 15:00:00,45.67,45.69,45.62,45.65,146500.0,36.6578,36.6738,36.6176,36.6417,146500.0
2011-04-01 15:10:00,45.65,45.66,45.6,45.63,153500.0,36.6417,36.6498,36.6016,36.6257,153500.0
2011-04-01 15:20:00,45.63,45.68,45.63,45.68,76300.0,36.6257,36.6658,36.6257,36.6658,76300.0
2011-04-01 15:30:00,45.68,45.69,45.64,45.66,130700.0,36.6658,36.6738,36.6337,36.6498,130700.0
2011-04-01 15:40:00,45.66,45.7,45.64,45.66,224400.0,36.6498,36.6819,36.6337,36.6498,224400.0
2011-04-01 15:50:00,45.66,45.68,45.61,45.62,249800.0,36.6498,36.6658,36.6096,36.6176,249800.0
2011-04-04 09:30:00,45.94,46.09,45.85,46.03,301300.0,36.8745,36.9949,36.8023,36.9467,301300.0
2011-04-04 09:40:00,46.02,46.09,45.9,45.97,120000.0,36.9387,36.9949,36.8424,36.8986,120000.0
2011-04-04 09:50:00,45.97,45.98,45.71,45.81,128100.0,36.8986,36.9066,36.6899,36.7702,128100.0
2011-04-04 10:00:00,45.81,45.81,45.66,45.76,77300.0,36.7702,36.7702,36.6498,36.73,77300.0
2011-04-04 10:10:00,45.76,45.94,45.73,45.93,87900.0,36.73,36.8745,36.7059,36.8665,87900.0
2011-04-04 10:20:00,45.93,45.96,45.86,45.86,73000.0,36.8665,36.8906,36.8103,36.8103,73000.0
2011-04-04 10:30:00,45.86,45.94,45.86,45.92,73400.0,36.8103,36.8745,36.8103,36.8584,73400.0
2011-04-04 10:40:00,45.91,45.94,45.82,45.84,104500.0,36.8504,36.8745,36.7782,36.7942,104500.0
2011-04-04 10:50:00,45.83,45.84,45.68,45.72,120700.0,36.7862,36.7942,36.6658,36.6979,120700.0
2011-04-04 11:00:00,45.72,45.75,45.62,45.64,58900.0,36.6979,36.722,36.6176,36.6337,58900.0
2011-04-04 11:10:00,45.64,45.66,45.57,45.65,67700.0,36.6337,36.6498,36.5775,36.6417,67700.0
2011-04-04 11:20:00,45.66,45.66,45.6,45.61,63000.0,36.6498,36.6498,36.6016,36.6096,63000.0
2011-04-04 11:30:00,45.61,45.62,45.53,45.59,118400.0,36.6096,36.6176,36.5454,36.5936,118400.0
2011-04-04 11:40:00,45.59,45.6,45.55,45.56,62400.0,36.5936,36.6016,36.5615,36.5695,62400.0
2011-04-04 11:50:00,45.57,45.63,45.54,45.58,49900.0,36.5775,36.6257,36.5534,36.5855,49900.0
2011-04-04 12:00:00,45.58,45.61,45.55,45.58,37400.0,36.5855,36.6096,36.5615,36.5855,37400.0
2011-04-04 12:10:00,45.58,45.6,45.55,45.57,35600.0,36.5855,36.6016,36.5615,36.5775,35600.0
2011-04-04 12:20:00,45.57,45.6,45.55,45.57,34700.0,36.5775,36.6016,36.5615,36.5775,34700.0
2011-04-04 12:30:00,45.57,45.59,45.55,45.58,74300.0,36.5775,36.5936,36.5615,36.5855,74300.0
2011-04-04 12:40:00,45.58,45.63,45.56,45.59,92900.0,36.5855,36.6257,36.5695,36.5936,92900.0
2011-04-04 12:50:00,45.59,45.67,45.57,45.61,41500.0,36.5936,36.6578,36.5775,36.6096,41500.0
2011-04-04 13:00:00,45.63,45.65,45.6,45.64,29600.0,36.6257,36.6417,36.6016,36.6337,29600.0
2011-04-04 13:10:00,45.65,45.69,45.63,45.68,38100.0,36.6417,36.6738,36.6257,36.6658,38100.0
2011-04-04 13:20:00,45.67,45.69,45.64,45.69,40600.0,36.6578,36.6738,36.6337,36.6738,40600.0
2011-04-04 13:30:00,45.69,45.7,45.61,45.62,37800.0,36.6738,36.6819,36.6096,36.6176,37800.0
2011-04-04 13:40:00,45.62,45.62,45.54,45.56,63100.0,36.6176,36.6176,36.5534,36.5695,63100.0
2011-04-04 13:50:00,45.57,45.58,45.53,45.57,50100.0,36.5775,36.5855,36.5454,36.5775,50100.0
2011-04-04 14:00:00,45.58,45.63,45.53,45.59,66700.0,36.5855,36.6257,36.5454,36.5936,66700.0
2011-04-04 14:10:00,45.58,45.62,45.58,45.6,36900.0,36.5855,36.6176,36.5855,36.6016,36900.0
2011-04-04 14:20:00,45.59,45.64,45.55,45.61,50500.0,36.5936,36.6337,36.5615,36.6096,50500.0
2011-04-04 14:30:00,45.62,45.64,45.59,45.6,34700.0,36.6176,36.6337,36.5936,36.6016,34700.0
2011-04-04 14:40:00,45.61,45.64,45.58,45.58,42800.0,36.6096,36.6337,36.5855,36.5855,42800.0
2011-04-04 14:50:00,45.58,45.62,45.54,45.59,58500.0,36.5855,36.6176,36.5534,36.5936,58500.0
2011-04-04 15:00:00,45.59,45.61,45.55,45.55,67800.0,36.5936,36.6096,36.5615,36.5615,67800.0
2011-04-04 15:10:00,45.56,45.6,45.55,45.58,55500.0,36.5695,36.6016,36.5615,36.5855,55500.0
2011-04-04 15:20:00,45.58,45.65,45.55,45.61,85200.0,36.5855,36.6417,36.5615,36.6096,85200.0
2011-04-04 15:30:00,45.61,45.61,45.52,45.54,159800.0,36.6096,36.6096,36.5374,36.5534,159800.0
2011-04-04 15:40:00,45.55,45.6,45.52,45.58,244700.0,36.5615,36.6016,36.5374,36.5855,244700.0
2011-04-04 15:50:00,45.58,45.61,45.54,45.6,199000.0,36.5855,36.6096,36.5534,36.6016,199000.0
2011-04-05 09:30:00,44.7,45.27,44.7,45.07,426600.0,35.8792,36.3367,35.8792,36.1762,426600.0
2011-04-05 09:40:00,45.07,45.07,44.88,44.92,193300.0,36.1762,36.1762,36.0237,36.0558,193300.0
2011-04-05 09:50:00,44.92,44.96,44.83,44.89,205000.0,36.0558,36.0879,35.9835,36.0317,205000.0
2011-04-05 10:00:00,44.88,44.99,44.81,44.81,161400.0,36.0237,36.112,35.9675,35.9675,161400.0
2011-04-05 10:10:00,44.82,44.83,44.78,44.79,120400.0,35.9755,35.9835,35.9434,35.9514,120400.0
2011-04-05 10:20:00,44.79,45.04,44.78,45.02,112000.0,35.9514,36.1521,35.9434,36.136,112000.0
2011-04-05 10:30:00,45.02,45.16,45.02,45.08,137400.0,36.136,36.2484,36.136,36.1842,137400.0
2011-04-05 10:40:00,45.08,45.14,44.99,45.0,181500.0,36.1842,36.2324,36.112,36.12,181500.0
2011-04-05 10:50:00,44.99,45.04,44.95,44.95,108500.0,36.112,36.1521,36.0799,36.0799,108500.0
2011-04-05 11:00:00,44.95,44.95,44.9,44.92,114500.0,36.0799,36.0799,36.0397,36.0558,114500.0
2011-04-05 11:10:00,44.93,44.96,44.85,44.85,124100.0,36.0638,36.0879,35.9996,35.9996,124100.0
2011-04-05 11:20:00,44.86,44.91,44.82,44.9,112600.0,36.0076,36.0478,35.9755,36.0397,112600.0
2011-04-05 11:30:00,44.91,44.98,44.91,44.97,162700.0,36.0478,36.1039,36.0478,36.0959,162700.0
2011-04-05 11:40:00,44.96,44.96,44.84,44.88,82200.0,36.0879,36.0879,35.9916,36.0237,82200.0
2011-04-05 11:50:00,44.87,44.96,44.8,44.96,107000.0,36.0156,36.0879,35.9595,36.0879,107000.0
2011-04-05 12:00:00,44.96,45.0,44.96,44.96,58800.0,36.0879,36.12,36.0879,36.0879,58800.0
2011-04-05 12:10:00,44.96,45.05,44.96,45.05,53700.0,36.0879,36.1601,36.0879,36.1601,53700.0
2011-04-05 12:20:00,45.05,45.17,45.04,45.16,64500.0,36.1601,36.2564,36.1521,36.2484,64500.0
2011-04-05 12:30:00,45.17,45.21,45.13,45.21,80200.0,36.2564,36.2886,36.2243,36.2886,80200.0
2011-04-05 12:40:00,45.2,45.23,45.18,45.21,64100.0,36.2805,36.3046,36.2645,36.2886,64100.0
2011-04-05 12:50:00,45.21,45.25,45.2,45.24,50800.0,36.2886,36.3207,36.2805,36.3126,50800.0
2011-04-05 13:00:00,45.24,45.25,45.21,45.23,36100.0,36.3126,36.3207,36.2886,36.3046,36100.0
2011-04-05 13:10:00,45.23,45.24,45.21,45.22,46500.0,36.3046,36.3126,36.2886,36.2966,46500.0
2011-04-05 13:20:00,45.22,45.25,45.19,45.19,62000.0,36.2966,36.3207,36.2725,36.2725,62000.0
2011-04-05 13:30:00,45.19,45.2,45.12,45.13,48900.0,36.2725,36.2805,36.2163,36.2243,48900.0
2011-04-05 13:40:00,45.13,45.16,45.09,45.12,41900.0,36.2243,36.2484,36.1922,36.2163,41900.0
2011-04-05 13:50:00,45.12,45.15,45.08,45.09,51500.0,36.2163,36.2404,36.1842,36.1922,51500.0
2011-04-05 14:00:00,45.09,45.1,45.0,45.08,92100.0,36.1922,36.2003,36.12,36.1842,92100.0
2011-04-05 14:10:00,45.08,45.16,45.07,45.16,60100.0,36.1842,36.2484,36.1762,36.2484,60100.0
2011-04-05 14:20:00,45.16,45.22,45.11,45.12,92000.0,36.2484,36.2966,36.2083,36.2163,92000.0
2011-04-05 14:30:00,45.12,45.13,45.06,45.08,98100.0,36.2163,36.2243,36.1682,36.1842,98100.0
2011-04-05 14:40:00,45.08,45.09,45.03,45.06,67800.0,36.1842,36.1922,36.1441,36.1682,67800.0
2011-04-05 14:50:00,45.06,45.16,45.05,45.16,75800.0,36.1682,36.2484,36.1601,36.2484,75800.0
2011-04-05 15:00:00,45.16,45.17,45.07,45.08,128000.0,36.2484,36.2564,36.1762,36.1842,128000.0
2011-04-05 15:10:00,45.08,45.13,45.07,45.1,85400.0,36.1842,36.2243,36.1762,36.2003,85400.0
2011-04-05 15:20:00,45.1,45.13,45.08,45.1,81800.0,36.2003,36.2243,36.1842,36.2003,81800.0
2011-04-05 15:30:00,45.09,45.11,45.05,45.07,133100.0,36.1922,36.2083,36.1601,36.1762,133100.0
2011-04-05 15:40:00,45.07,45.11,45.05,45.11,206300.0,36.1762,36.2083,36.1601,36.2083,206300.0
2011-04-05 15:50:00,45.11,45.11,45.05,45.09,298400.0,36.2083,36.2083,36.1601,36.1922,298400.0
2011-04-06 09:30:00,45.19,45.2,44.96,45.09,169700.0,36.2725,36.2805,36.0879,36.1922,169700.0
2011-04-06 09:40:00,45.08,45.19,45.06,45.15,174400.0,36.1842,36.2725,36.1682,36.2404,174400.0
2011-04-06 09:50:00,45.16,45.26,45.15,45.18,166600.0,36.2484,36.3287,36.2404,36.2645,166600.0
2011-04-06 10:00:00,45.18,45.26,45.18,45.19,178800.0,36.2645,36.3287,36.2645,36.2725,178800.0
2011-04-06 10:10:00,45.2,45.2,45.11,45.15,149400.0,36.2805,36.2805,36.2083,36.2404,149400.0
2011-04-06 10:20:00,45.14,45.16,45.09,45.11,80100.0,36.2324,36.2484,36.1922,36.2083,80100.0
2011-04-06 10:30:00,45.12,45.18,45.1,45.15,93500.0,36.2163,36.2645,36.2003,36.2404,93500.0
2011-04-06 10:40:00,45.16,45.18,45.12,45.13,67600.0,36.2484,36.2645,36.2163,36.2243,67600.0
2011-04-06 10:50:00,45.13,45.18,45.11,45.14,131700.0,36.2243,36.2645,36.2083,36.2324,131700.0
2011-04-06 11:00:00,45.14,45.15,45.02,45.03,111800.0,36.2324,36.2404,36.136,36.1441,111800.0
2011-04-06 11:10:00,45.02,45.03,44.96,45.0,133500.0,36.136,36.1441,36.0879,36.12,133500.0
2011-04-06 11:20:00,45.0,45.02,44.99,45.0,183500.0,36.12,36.136,36.112,36.12,183500.0
2011-04-06 11:30:00,45.0,45.01,44.91,44.93,156800.0,36.12,36.128,36.0478,36.0638,156800.0
2011-04-06 11:40:00,44.93,44.97,44.92,44.96,48000.0,36.0638,36.0959,36.0558,36.0879,48000.0
2011-04-06 11:50:00,44.97,44.98,44.85,44.85,138100.0,36.0959,36.1039,35.9996,35.9996,138100.0
2011-04-06 12:00:00,44.85,44.91,44.83,44.89,94300.0,35.9996,36.0478,35.9835,36.0317,94300.0
2011-04-06 12:10:00,44.88,44.9,44.84,44.89,52600.0,36.0237,36.0397,35.9916,36.0317,52600.0
2011-04-06 12:20:00,44.89,44.93,44.86,44.86,121200.0,36.0317,36.0638,36.0076,36.0076,121200.0
2011-04-06 12:30:00,44.87,44.92,44.86,44.86,210600.0,36.0156,36.0558,36.0076,36.0076,210600.0
2011-04-06 12:40:00,44.87,44.88,44.84,44.87,92800.0,36.0156,36.0237,35.9916,36.0156,92800.0
2011-04-06 12:50:00,44.87,44.93,44.86,44.93,128100.0,36.0156,36.0638,36.0076,36.0638,128100.0
2011-04-06 13:00:00,44.92,44.98,44.92,44.98,67700.0,36.0558,36.1039,36.0558,36.1039,67700.0
2011-04-06 13:10:00,44.98,45.0,44.96,44.96,104400.0,36.1039,36.12,36.0879,36.0879,104400.0
2011-04-06 13:20:00,44.96,45.0,44.95,44.98,116000.0,36.0879,36.12,36.0799,36.1039,116000.0
2011-04-06 13:30:00,44.99,45.01,44.97,44.98,67400.0,36.112,36.128,36.0959,36.1039,67400.0
2011-04-06 13:40:00,44.99,45.02,44.98,44.99,56000.0,36.112,36.136,36.1039,36.112,56000.0
2011-04-06 13:50:00,45.0,45.03,44.98,45.02,58700.0,36.12,36.1441,36.1039,36.136,58700.0
2011-04-06 14:00:00,45.02,45.02,44.97,44.99,116100.0,36.136,36.136,36.0959,36.112,116100.0
2011-04-06 14:10:00,45.0,45.03,44.97,44.99,175200.0,36.12,36.1441,36.0959,36.112,175200.0
2011-04-06 14:20:00,44.99,44.99,44.92,44.93,33900.0,36.112,36.112,36.0558,36.0638,33900.0
2011-04-06 14:30:00,44.92,44.99,44.91,44.99,64500.0,36.0558,36.112,36.0478,36.112,64500.0
2011-04-06 14:40:00,44.98,45.05,44.98,45.02,70700.0,36.1039,36.1601,36.1039,36.136,70700.0
2011-04-06 14:50:00,45.02,45.05,45.0,45.03,48000.0,36.136,36.1601,36.12,36.1441,48000.0
2011-04-06 15:00:00,45.03,45.05,45.02,45.04,65300.0,36.1441,36.1601,36.136,36.1521,65300.0
2011-04-06 15:10:00,45.04,45.11,45.03,45.08,147100.0,36.1521,36.2083,36.1441,36.1842,147100.0
2011-04-06 15:20:00,45.08,45.11,45.05,45.1,165200.0,36.1842,36.2083,36.1601,36.2003,165200.0
2011-04-06 15:30:00,45.1,45.11,45.03,45.03,103200.0,36.2003,36.2083,36.1441,36.1441,103200.0
2011-04-06 15:40:00,45.04,45.1,45.0,45.01,330000.0,36.1521,36.2003,36.12,36.128,330000.0
2011-04-06 15:50:00,45.01,45.03,44.95,44.97,356700.0,36.128,36.1441,36.0799,36.0959,356700.0
2011-04-07 09:30:00,44.77,45.03,44.76,44.98,173900.0,35.9354,36.1441,35.9274,36.1039,173900.0
2011-04-07 09:40:00,44.98,45.37,44.98,45.34,179700.0,36.1039,36.417,36.1039,36.3929,179700.0
2011-04-07 09:50:00,45.35,45.64,45.35,45.6,158500.0,36.4009,36.6337,36.4009,36.6016,158500.0
2011-04-07 10:00:00,45.6,45.62,45.56,45.56,86300.0,36.6016,36.6176,36.5695,36.5695,86300.0
2011-04-07 10:10:00,45.57,45.6,45.46,45.55,97100.0,36.5775,36.6016,36.4892,36.5615,97100.0
2011-04-07 10:20:00,45.56,45.64,45.54,45.54,75000.0,36.5695,36.6337,36.5534,36.5534,75000.0
2011-04-07 10:30:00,45.55,45.55,45.26,45.34,198500.0,36.5615,36.5615,36.3287,36.3929,198500.0
2011-04-07 10:40:00,45.33,45.34,45.09,45.19,298100.0,36.3849,36.3929,36.1922,36.2725,298100.0
2011-04-07 10:50:00,45.19,45.21,45.05,45.08,294600.0,36.2725,36.2886,36.1601,36.1842,294600.0
2011-04-07 11:00:00,45.08,45.17,45.05,45.12,189900.0,36.1842,36.2564,36.1601,36.2163,189900.0
2011-04-07 11:10:00,45.11,45.13,45.04,45.05,91900.0,36.2083,36.2243,36.1521,36.1601,91900.0
2011-04-07 11:20:00,45.05,45.06,44.98,44.99,149500.0,36.1601,36.1682,36.1039,36.112,149500.0
2011-04-07 11:30:00,44.99,45.0,44.86,44.99,209200.0,36.112,36.12,36.0076,36.112,209200.0
2011-04-07 11:40:00,44.99,45.01,44.95,44.99,104000.0,36.112,36.128,36.0799,36.112,104000.0
2011-04-07 11:50:00,45.0,45.04,44.97,45.04,152700.0,36.12,36.1521,36.0959,36.1521,152700.0
2011-04-07 12:00:00,45.04,45.06,44.98,44.99,85800.0,36.1521,36.1682,36.1039,36.112,85800.0
2011-04-07 12:10:00,44.99,45.08,44.98,45.07,106300.0,36.112,36.1842,36.1039,36.1762,106300.0
2011-04-07 12:20:00,45.08,45.08,45.02,45.05,137400.0,36.1842,36.1842,36.136,36.1601,137400.0
2011-04-07 12:30:00,45.05,45.05,44.99,45.0,158700.0,36.1601,36.1601,36.112,36.12,158700.0
2011-04-07 12:40:00,45.0,45.02,44.97,45.0,40600.0,36.12,36.136,36.0959,36.12,40600.0
2011-04-07 12:50:00,45.0,45.0,44.91,44.97,96700.0,36.12,36.12,36.0478,36.0959,96700.0
2011-04-07 13:00:00,44.98,45.03,44.97,45.01,89600.0,36.1039,36.1441,36.0959,36.128,89600.0
2011-04-07 13:10:00,45.02,45.02,44.97,44.97,147700.0,36.136,36.136,36.0959,36.0959,147700.0
2011-04-07 13:20:00,44.97,44.98,44.92,44.93,88000.0,36.0959,36.1039,36.0558,36.0638,88000.0
2011-04-07 13:30:00,44.92,44.99,44.9,44.94,114700.0,36.0558,36.112,36.0397,36.0718,114700.0
2011-04-07 13:40:00,44.94,44.95,44.88,44.94,115500.0,36.0718,36.0799,36.0237,36.0718,115500.0
2011-04-07 13:50:00,44.94,44.96,44.85,44.85,96900.0,36.0718,36.0879,35.9996,35.9996,96900.0
2011-04-07 14:00:00,44.86,44.91,44.82,44.84,108100.0,36.0076,36.0478,35.9755,35.9916,108100.0
2011-04-07 14:10:00,44.83,44.85,44.77,44.79,172700.0,35.9835,35.9996,35.9354,35.9514,172700.0
2011-04-07 14:20:00,44.8,44.8,44.68,44.69,184500.0,35.9595,35.9595,35.8631,35.8712,184500.0
2011-04-07 14:30:00,44.69,44.74,44.67,44.7,129800.0,35.8712,35.9113,35.8551,35.8792,129800.0
2011-04-07 14:40:00,44.7,44.73,44.67,44.67,176300.0,35.8792,35.9033,35.8551,35.8551,176300.0
2011-04-07 14:50:00,44.68,44.68,44.55,44.58,276100.0,35.8631,35.8631,35.7588,35.7829,276100.0
2011-04-07 15:00:00,44.58,44.61,44.56,44.6,178400.0,35.7829,35.807,35.7668,35.7989,178400.0
2011-04-07 15:10:00,44.6,44.61,44.52,44.57,205700.0,35.7989,35.807,35.7347,35.7748,205700.0
2011-04-07 15:20:00,44.58,44.58,44.43,44.45,285300.0,35.7829,35.7829,35.6625,35.6785,285300.0
2011-04-07 15:30:00,44.46,44.58,44.45,44.57,229100.0,35.6866,35.7829,35.6785,35.7748,229100.0
2011-04-07 15:40:00,44.57,44.62,44.55,44.55,389400.0,35.7748,35.815,35.7588,35.7588,389400.0
2011-04-07 15:50:00,44.55,44.59,44.42,44.42,1007500.0,35.7588,35.7909,35.6544,35.6544,1007500.0
2011-04-08 09:30:00,44.62,44.89,44.61,44.7,181600.0,35.815,36.0317,35.807,35.8792,181600.0
2011-04-08 09:40:00,44.69,44.87,44.67,44.85,104800.0,35.8712,36.0156,35.8551,35.9996,104800.0
2011-04-08 09:50:00,44.85,45.03,44.81,45.02,103900.0,35.9996,36.1441,35.9675,36.136,103900.0
2011-04-08 10:00:00,45.02,45.1,44.98,45.07,107200.0,36.136,36.2003,36.1039,36.1762,107200.0
2011-04-08 10:10:00,45.07,45.24,45.07,45.11,153500.0,36.1762,36.3126,36.1762,36.2083,153500.0
2011-04-08 10:20:00,45.11,45.15,45.0,45.01,89300.0,36.2083,36.2404,36.12,36.128,89300.0
2011-04-08 10:30:00,45.01,45.04,44.96,44.99,92100.0,36.128,36.1521,36.0879,36.112,92100.0
2011-04-08 10:40:00,45.0,45.06,44.99,45.06,52100.0,36.12,36.1682,36.112,36.1682,52100.0
2011-04-08 10:50:00,45.06,45.06,44.97,44.98,67900.0,36.1682,36.1682,36.0959,36.1039,67900.0
2011-04-08 11:00:00,44.98,44.98,44.88,44.89,91600.0,36.1039,36.1039,36.0237,36.0317,91600.0
2011-04-08 11:10:00,44.89,44.91,44.87,44.91,68400.0,36.0317,36.0478,36.0156,36.0478,68400.0
2011-04-08 11:20:00,44.91,44.91,44.81,44.82,67900.0,36.0478,36.0478,35.9675,35.9755,67900.0
2011-04-08 11:30:00,44.81,44.84,44.8,44.81,68500.0,35.9675,35.9916,35.9595,35.9675,68500.0
2011-04-08 11:40:00,44.81,44.81,44.64,44.65,184900.0,35.9675,35.9675,35.831,35.8391,184900.0
2011-04-08 11:50:00,44.65,44.65,44.56,44.56,127600.0,35.8391,35.8391,35.7668,35.7668,127600.0
2011-04-08 12:00:00,44.56,44.57,44.44,44.47,487500.0,35.7668,35.7748,35.6705,35.6946,487500.0
2011-04-08 12:10:00,44.47,44.48,44.35,44.48,144400.0,35.6946,35.7026,35.5983,35.7026,144400.0
2011-04-08 12:20:00,44.48,44.49,44.43,44.47,53800.0,35.7026,35.7106,35.6625,35.6946,53800.0
2011-04-08 12:30:00,44.47,44.5,44.45,44.46,42800.0,35.6946,35.7187,35.6785,35.6866,42800.0
2011-04-08 12:40:00,44.46,44.47,44.42,44.43,37900.0,35.6866,35.6946,35.6544,35.6625,37900.0
2011-04-08 12:50:00,44.43,44.44,44.36,44.4,59700.0,35.6625,35.6705,35.6063,35.6384,59700.0
2011-04-08 13:00:00,44.41,44.42,44.34,44.41,75700.0,35.6464,35.6544,35.5902,35.6464,75700.0
2011-04-08 13:10:00,44.41,44.42,44.34,44.35,46500.0,35.6464,35.6544,35.5902,35.5983,46500.0
2011-04-08 13:20:00,44.36,44.43,44.36,44.42,36800.0,35.6063,35.6625,35.6063,35.6544,36800.0
2011-04-08 13:30:00,44.43,44.49,44.4,44.48,62700.0,35.6625,35.7106,35.6384,35.7026,62700.0
2011-04-08 13:40:00,44.49,44.5,44.42,44.46,67600.0,35.7106,35.7187,35.6544,35.6866,67600.0
2011-04-08 13:50:00,44.48,44.5,44.47,44.48,33400.0,35.7026,35.7187,35.6946,35.7026,33400.0
2011-04-08 14:00:00,44.48,44.5,44.48,44.49,34900.0,35.7026,35.7187,35.7026,35.7106,34900.0
2011-04-08 14:10:00,44.49,44.51,44.39,44.44,84000.0,35.7106,35.7267,35.6304,35.6705,84000.0
2011-04-08 14:20:00,44.44,44.45,44.34,44.37,125000.0,35.6705,35.6785,35.5902,35.6143,125000.0
2011-04-08 14:30:00,44.38,44.38,44.29,44.31,93300.0,35.6223,35.6223,35.5501,35.5662,93300.0
2011-04-08 14:40:00,44.3,44.33,44.21,44.22,81700.0,35.5581,35.5822,35.4859,35.4939,81700.0
2011-04-08 14:50:00,44.21,44.27,44.17,44.21,166100.0,35.4859,35.534,35.4538,35.4859,166100.0
2011-04-08 15:00:00,44.2,44.26,44.14,44.25,140100.0,35.4779,35.526,35.4297,35.518,140100.0
2011-04-08 15:10:00,44.26,44.28,44.18,44.22,156700.0,35.526,35.5421,35.4618,35.4939,156700.0
2011-04-08 15:20:00,44.22,44.33,44.21,44.32,80500.0,35.4939,35.5822,35.4859,35.5742,80500.0
2011-04-08 15:30:00,44.32,44.39,44.31,44.38,118200.0,35.5742,35.6304,35.5662,35.6223,118200.0
2011-04-08 15:40:00,44.38,44.43,44.33,44.42,184100.0,35.6223,35.6625,35.5822,35.6544,184100.0
2011-04-08 15:50:00,44.41,44.45,44.35,44.36,434400.0,35.6464,35.6785,35.5983,35.6063,434400.0
2011-04-11 09:30:00,44.22,44.47,44.22,44.38,267200.0,35.4939,35.6946,35.4939,35.6223,267200.0
2011-04-11 09:40:00,44.38,44.49,44.34,44.46,157400.0,35.6223,35.7106,35.5902,35.6866,157400.0
2011-04-11 09:50:00,44.46,44.49,44.29,44.3,117900.0,35.6866,35.7106,35.5501,35.5581,117900.0
2011-04-11 10:00:00,44.3,44.35,44.16,44.17,226800.0,35.5581,35.5983,35.4458,35.4538,226800.0
2011-04-11 10:10:00,44.16,44.24,44.13,44.15,266300.0,35.4458,35.51,35.4217,35.4377,266300.0
2011-04-11 10:20:00,44.15,44.19,44.03,44.16,251800.0,35.4377,35.4698,35.3414,35.4458,251800.0
2011-04-11 10:30:00,44.15,44.21,44.07,44.15,136400.0,35.4377,35.4859,35.3735,35.4377,136400.0
2011-04-11 10:40:00,44.15,44.25,44.11,44.24,239800.0,35.4377,35.518,35.4056,35.51,239800.0
2011-04-11 10:50:00,44.25,44.3,44.21,44.27,286000.0,35.518,35.5581,35.4859,35.534,286000.0
2011-04-11 11:00:00,44.26,44.31,44.1,44.17,197700.0,35.526,35.5662,35.3976,35.4538,197700.0
2011-04-11 11:10:00,44.17,44.24,44.11,44.23,90000.0,35.4538,35.51,35.4056,35.5019,90000.0
2011-04-11 11:20:00,44.24,44.27,44.18,44.2,141600.0,35.51,35.534,35.4618,35.4779,141600.0
2011-04-11 11:30:00,44.2,44.25,44.17,44.22,170600.0,35.4779,35.518,35.4538,35.4939,170600.0
2011-04-11 11:40:00,44.23,44.25,44.14,44.14,61700.0,35.5019,35.518,35.4297,35.4297,61700.0
2011-04-11 11:50:00,44.14,44.2,43.97,43.98,149100.0,35.4297,35.4779,35.2932,35.3013,149100.0
2011-04-11 12:00:00,43.99,44.08,43.96,43.99,184800.0,35.3093,35.3815,35.2852,35.3093,184800.0
2011-04-11 12:10:00,43.98,44.0,43.84,43.85,133000.0,35.3013,35.3173,35.1889,35.1969,133000.0
2011-04-11 12:20:00,43.86,43.96,43.85,43.94,90400.0,35.205,35.2852,35.1969,35.2692,90400.0
2011-04-11 12:30:00,43.95,44.06,43.95,44.0,92400.0,35.2772,35.3655,35.2772,35.3173,92400.0
2011-04-11 12:40:00,44.0,44.01,43.94,43.96,96500.0,35.3173,35.3254,35.2692,35.2852,96500.0
2011-04-11 12:50:00,43.95,44.0,43.92,43.96,122300.0,35.2772,35.3173,35.2531,35.2852,122300.0
2011-04-11 13:00:00,43.96,44.04,43.94,44.0,125700.0,35.2852,35.3494,35.2692,35.3173,125700.0
2011-04-11 13:10:00,44.0,44.03,43.94,43.97,135700.0,35.3173,35.3414,35.2692,35.2932,135700.0
2011-04-11 13:20:00,43.98,44.04,43.98,44.02,43400.0,35.3013,35.3494,35.3013,35.3334,43400.0
2011-04-11 13:30:00,44.03,44.07,43.98,44.06,239800.0,35.3414,35.3735,35.3013,35.3655,239800.0
2011-04-11 13:40:00,44.07,44.22,44.06,44.13,97200.0,35.3735,35.4939,35.3655,35.4217,97200.0
2011-04-11 13:50:00,44.13,44.22,44.1,44.22,78800.0,35.4217,35.4939,35.3976,35.4939,78800.0
2011-04-11 14:00:00,44.21,44.32,44.21,44.31,110200.0,35.4859,35.5742,35.4859,35.5662,110200.0
2011-04-11 14:10:00,44.3,44.36,44.3,44.35,45200.0,35.5581,35.6063,35.5581,35.5983,45200.0
2011-04-11 14:20:00,44.36,44.36,44.28,44.3,108100.0,35.6063,35.6063,35.5421,35.5581,108100.0
2011-04-11 14:30:00,44.3,44.31,44.24,44.29,73300.0,35.5581,35.5662,35.51,35.5501,73300.0
2011-04-11 14:40:00,44.28,44.32,44.26,44.3,67800.0,35.5421,35.5742,35.526,35.5581,67800.0
2011-04-11 14:50:00,44.31,44.36,44.28,44.3,81100.0,35.5662,35.6063,35.5421,35.5581,81100.0
2011-04-11 15:00:00,44.3,44.32,44.25,44.29,142400.0,35.5581,35.5742,35.518,35.5501,142400.0
2011-04-11 15:10:00,44.29,44.3,44.23,44.29,103600.0,35.5501,35.5581,35.5019,35.5501,103600.0
2011-04-11 15:20:00,44.29,44.31,44.25,44.26,165700.0,35.5501,35.5662,35.518,35.526,165700.0
2011-04-11 15:30:00,44.27,44.38,44.27,44.31,154600.0,35.534,35.6223,35.534,35.5662,154600.0
2011-04-11 15:40:00,44.31,44.37,44.28,44.36,181000.0,35.5662,35.6143,35.5421,35.6063,181000.0
2011-04-11 15:50:00,44.36,44.37,44.28,44.31,298100.0,35.6063,35.6143,35.5421,35.5662,298100.0
2011-04-12 09:30:00,44.19,44.5,44.03,44.48,144900.0,35.4698,35.7187,35.3414,35.7026,144900.0
2011-04-12 09:40:00,44.48,44.64,44.47,44.54,99400.0,35.7026,35.831,35.6946,35.7508,99400.0
2011-04-12 09:50:00,44.55,44.69,44.5,44.68,145100.0,35.7588,35.8712,35.7187,35.8631,145100.0
2011-04-12 10:00:00,44.68,44.75,44.62,44.62,164700.0,35.8631,35.9193,35.815,35.815,164700.0
2011-04-12 10:10:00,44.62,44.68,44.48,44.48,181600.0,35.815,35.8631,35.7026,35.7026,181600.0
2011-04-12 10:20:00,44.49,44.53,44.4,44.52,70900.0,35.7106,35.7427,35.6384,35.7347,70900.0
2011-04-12 10:30:00,44.52,44.53,44.38,44.39,60600.0,35.7347,35.7427,35.6223,35.6304,60600.0
2011-04-12 10:40:00,44.39,44.49,44.35,44.44,94100.0,35.6304,35.7106,35.5983,35.6705,94100.0
2011-04-12 10:50:00,44.44,44.49,44.39,44.47,69400.0,35.6705,35.7106,35.6304,35.6946,69400.0
2011-04-12 11:00:00,44.47,44.5,44.46,44.49,69700.0,35.6946,35.7187,35.6866,35.7106,69700.0
2011-04-12 11:10:00,44.49,44.51,44.39,44.42,88500.0,35.7106,35.7267,35.6304,35.6544,88500.0
2011-04-12 11:20:00,44.42,44.51,44.41,44.51,55100.0,35.6544,35.7267,35.6464,35.7267,55100.0
2011-04-12 11:30:00,44.5,44.53,44.46,44.53,44400.0,35.7187,35.7427,35.6866,35.7427,44400.0
2011-04-12 11:40:00,44.52,44.56,44.5,44.5,42100.0,35.7347,35.7668,35.7187,35.7187,42100.0
2011-04-12 11:50:00,44.51,44.52,44.48,44.52,25700.0,35.7267,35.7347,35.7026,35.7347,25700.0
2011-04-12 12:00:00,44.52,44.55,44.49,44.51,29900.0,35.7347,35.7588,35.7106,35.7267,29900.0
2011-04-12 12:10:00,44.52,44.56,44.48,44.52,45400.0,35.7347,35.7668,35.7026,35.7347,45400.0
2011-04-12 12:20:00,44.52,44.52,44.47,44.48,32300.0,35.7347,35.7347,35.6946,35.7026,32300.0
2011-04-12 12:30:00,44.48,44.48,44.4,44.41,59500.0,35.7026,35.7026,35.6384,35.6464,59500.0
2011-04-12 12:40:00,44.42,44.5,44.41,44.49,60000.0,35.6544,35.7187,35.6464,35.7106,60000.0
2011-04-12 12:50:00,44.5,44.5,44.43,44.43,93100.0,35.7187,35.7187,35.6625,35.6625,93100.0
2011-04-12 13:00:00,44.44,44.5,44.43,44.44,68700.0,35.6705,35.7187,35.6625,35.6705,68700.0
2011-04-12 13:10:00,44.45,44.48,44.37,44.38,73400.0,35.6785,35.7026,35.6143,35.6223,73400.0
2011-04-12 13:20:00,44.38,44.46,44.38,44.46,71700.0,35.6223,35.6866,35.6223,35.6866,71700.0
2011-04-12 13:30:00,44.47,44.57,44.47,44.53,48300.0,35.6946,35.7748,35.6946,35.7427,48300.0
2011-04-12 13:40:00,44.53,44.59,44.47,44.56,55300.0,35.7427,35.7909,35.6946,35.7668,55300.0
2011-04-12 13:50:00,44.56,44.67,44.56,44.63,37500.0,35.7668,35.8551,35.7668,35.823,37500.0
2011-04-12 14:00:00,44.62,44.83,44.62,44.78,75900.0,35.815,35.9835,35.815,35.9434,75900.0
2011-04-12 14:10:00,44.78,44.8,44.71,44.75,142100.0,35.9434,35.9595,35.8872,35.9193,142100.0
2011-04-12 14:20:00,44.74,44.81,44.74,44.78,84400.0,35.9113,35.9675,35.9113,35.9434,84400.0
2011-04-12 14:30:00,44.77,44.84,44.75,44.81,78900.0,35.9354,35.9916,35.9193,35.9675,78900.0
2011-04-12 14:40:00,44.8,44.86,44.8,44.84,144100.0,35.9595,36.0076,35.9595,35.9916,144100.0
2011-04-12 14:50:00,44.84,44.85,44.79,44.8,55000.0,35.9916,35.9996,35.9514,35.9595,55000.0
2011-04-12 15:00:00,44.8,44.87,44.78,44.86,77300.0,35.9595,36.0156,35.9434,36.0076,77300.0
2011-04-12 15:10:00,44.87,44.9,44.81,44.82,84300.0,36.0156,36.0397,35.9675,35.9755,84300.0
2011-04-12 15:20:00,44.81,44.83,44.72,44.81,190300.0,35.9675,35.9835,35.8952,35.9675,190300.0
2011-04-12 15:30:00,44.8,44.81,44.73,44.77,158800.0,35.9595,35.9675,35.9033,35.9354,158800.0
2011-04-12 15:40:00,44.78,44.78,44.7,44.77,191000.0,35.9434,35.9434,35.8792,35.9354,191000.0
2011-04-12 15:50:00,44.77,44.82,44.76,44.79,302700.0,35.9354,35.9755,35.9274,35.9514,302700.0
2011-04-13 09:30:00,44.88,45.17,44.77,44.81,233000.0,36.0237,36.2564,35.9354,35.9675,233000.0
2011-04-13 09:40:00,44.81,44.95,44.63,44.69,164700.0,35.9675,36.0799,35.823,35.8712,164700.0
2011-04-13 09:50:00,44.68,44.69,44.47,44.52,216500.0,35.8631,35.8712,35.6946,35.7347,216500.0
2011-04-13 10:00:00,44.5,44.51,44.29,44.37,199100.0,35.7187,35.7267,35.5501,35.6143,199100.0
2011-04-13 10:10:00,44.36,44.51,44.34,44.38,178800.0,35.6063,35.7267,35.5902,35.6223,178800.0
2011-04-13 10:20:00,44.38,44.45,44.34,44.43,110100.0,35.6223,35.6785,35.5902,35.6625,110100.0
2011-04-13 10:30:00,44.43,44.43,44.31,44.4,104200.0,35.6625,35.6625,35.5662,35.6384,104200.0
2011-04-13 10:40:00,44.4,44.51,44.4,44.49,115500.0,35.6384,35.7267,35.6384,35.7106,115500.0
2011-04-13 10:50:00,44.49,44.53,44.39,44.44,111100.0,35.7106,35.7427,35.6304,35.6705,111100.0
2011-04-13 11:00:00,44.44,44.58,44.43,44.46,102900.0,35.6705,35.7829,35.6625,35.6866,102900.0
2011-04-13 11:10:00,44.46,44.55,44.39,44.41,99400.0,35.6866,35.7588,35.6304,35.6464,99400.0
2011-04-13 11:20:00,44.4,44.41,44.33,44.34,90800.0,35.6384,35.6464,35.5822,35.5902,90800.0
2011-04-13 11:30:00,44.33,44.44,44.25,44.25,75400.0,35.5822,35.6705,35.518,35.518,75400.0
2011-04-13 11:40:00,44.25,44.4,44.24,44.4,64400.0,35.518,35.6384,35.51,35.6384,64400.0
2011-04-13 11:50:00,44.4,44.47,44.34,44.34,90800.0,35.6384,35.6946,35.5902,35.5902,90800.0
2011-04-13 12:00:00,44.34,44.43,44.28,44.28,135900.0,35.5902,35.6625,35.5421,35.5421,135900.0
2011-04-13 12:10:00,44.29,44.32,44.22,44.24,106800.0,35.5501,35.5742,35.4939,35.51,106800.0
2011-04-13 12:20:00,44.24,44.28,44.19,44.23,56300.0,35.51,35.5421,35.4698,35.5019,56300.0
2011-04-13 12:30:00,44.23,44.28,44.19,44.25,84700.0,35.5019,35.5421,35.4698,35.518,84700.0
2011-04-13 12:40:00,44.26,44.27,44.18,44.2,101800.0,35.526,35.534,35.4618,35.4779,101800.0
2011-04-13 12:50:00,44.2,44.22,44.11,44.13,89900.0,35.4779,35.4939,35.4056,35.4217,89900.0
2011-04-13 13:00:00,44.13,44.24,44.11,44.22,73400.0,35.4217,35.51,35.4056,35.4939,73400.0
2011-04-13 13:10:00,44.23,44.28,44.16,44.26,57200.0,35.5019,35.5421,35.4458,35.526,57200.0
2011-04-13 13:20:00,44.26,44.29,44.22,44.27,58300.0,35.526,35.5501,35.4939,35.534,58300.0
2011-04-13 13:30:00,44.27,44.3,44.17,44.2,61700.0,35.534,35.5581,35.4538,35.4779,61700.0
2011-04-13 13:40:00,44.21,44.23,44.12,44.12,44500.0,35.4859,35.5019,35.4136,35.4136,44500.0
2011-04-13 13:50:00,44.13,44.16,44.08,44.1,68800.0,35.4217,35.4458,35.3815,35.3976,68800.0
2011-04-13 14:00:00,44.1,44.3,44.1,44.28,92100.0,35.3976,35.5581,35.3976,35.5421,92100.0
2011-04-13 14:10:00,44.29,44.33,44.25,44.27,89200.0,35.5501,35.5822,35.518,35.534,89200.0
2011-04-13 14:20:00,44.28,44.33,44.27,44.27,129500.0,35.5421,35.5822,35.534,35.534,129500.0
2011-04-13 14:30:00,44.28,44.4,44.27,44.34,84900.0,35.5421,35.6384,35.534,35.5902,84900.0
2011-04-13 14:40:00,44.34,44.45,44.33,44.4,74200.0,35.5902,35.6785,35.5822,35.6384,74200.0
2011-04-13 14:50:00,44.39,44.45,44.39,44.4,79400.0,35.6304,35.6785,35.6304,35.6384,79400.0
2011-04-13 15:00:00,44.4,44.51,44.33,44.36,175100.0,35.6384,35.7267,35.5822,35.6063,175100.0
2011-04-13 15:10:00,44.37,44.42,44.34,44.37,108900.0,35.6143,35.6544,35.5902,35.6143,108900.0
2011-04-13 15:20:00,44.38,44.39,44.31,44.34,128500.0,35.6223,35.6304,35.5662,35.5902,128500.0
2011-04-13 15:30:00,44.34,44.36,44.31,44.34,102700.0,35.5902,35.6063,35.5662,35.5902,102700.0
2011-04-13 15:40:00,44.35,44.39,44.34,44.38,155200.0,35.5983,35.6304,35.5902,35.6223,155200.0
2011-04-13 15:50:00,44.39,44.39,44.32,44.34,306500.0,35.6304,35.6304,35.5742,35.5902,306500.0
2011-04-14 09:30:00,44.2,44.42,44.0,44.32,211000.0,35.4779,35.6544,35.3173,35.5742,211000.0
2011-04-14 09:40:00,44.31,44.31,43.87,43.97,412300.0,35.5662,35.5662,35.213,35.2932,412300.0
2011-04-14 09:50:00,43.98,44.13,43.93,44.07,165900.0,35.3013,35.4217,35.2611,35.3735,165900.0
2011-04-14 10:00:00,44.06,44.11,43.98,44.1,133900.0,35.3655,35.4056,35.3013,35.3976,133900.0
2011-04-14 10:10:00,44.1,44.28,44.1,44.26,80400.0,35.3976,35.5421,35.3976,35.526,80400.0
2011-04-14 10:20:00,44.26,44.61,44.26,44.6,120100.0,35.526,35.807,35.526,35.7989,120100.0
2011-04-14 10:30:00,44.59,44.75,44.58,44.69,125300.0,35.7909,35.9193,35.7829,35.8712,125300.0
2011-04-14 10:40:00,44.7,44.73,44.58,44.61,87800.0,35.8792,35.9033,35.7829,35.807,87800.0
2011-04-14 10:50:00,44.61,44.61,44.47,44.51,60400.0,35.807,35.807,35.6946,35.7267,60400.0
2011-04-14 11:00:00,44.51,44.65,44.49,44.65,84200.0,35.7267,35.8391,35.7106,35.8391,84200.0
2011-04-14 11:10:00,44.65,44.65,44.5,44.57,91700.0,35.8391,35.8391,35.7187,35.7748,91700.0
2011-04-14 11:20:00,44.57,44.58,44.52,44.52,76700.0,35.7748,35.7829,35.7347,35.7347,76700.0
2011-04-14 11:30:00,44.52,44.58,44.51,44.58,63600.0,35.7347,35.7829,35.7267,35.7829,63600.0
2011-04-14 11:40:00,44.58,44.61,44.54,44.56,94800.0,35.7829,35.807,35.7508,35.7668,94800.0
2011-04-14 11:50:00,44.55,44.65,44.55,44.65,50100.0,35.7588,35.8391,35.7588,35.8391,50100.0
2011-04-14 12:00:00,44.65,44.73,44.63,44.7,66900.0,35.8391,35.9033,35.823,35.8792,66900.0
2011-04-14 12:10:00,44.7,44.81,44.7,44.78,67500.0,35.8792,35.9675,35.8792,35.9434,67500.0
2011-04-14 12:20:00,44.77,44.85,44.77,44.82,57100.0,35.9354,35.9996,35.9354,35.9755,57100.0
2011-04-14 12:30:00,44.81,44.84,44.78,44.82,70800.0,35.9675,35.9916,35.9434,35.9755,70800.0
2011-04-14 12:40:00,44.82,44.82,44.76,44.79,32700.0,35.9755,35.9755,35.9274,35.9514,32700.0
2011-04-14 12:50:00,44.8,44.82,44.79,44.79,39900.0,35.9595,35.9755,35.9514,35.9514,39900.0
2011-04-14 13:00:00,44.79,44.83,44.74,44.77,59800.0,35.9514,35.9835,35.9113,35.9354,59800.0
2011-04-14 13:10:00,44.77,44.77,44.67,44.7,42600.0,35.9354,35.9354,35.8551,35.8792,42600.0
2011-04-14 13:20:00,44.7,44.82,44.68,44.79,77300.0,35.8792,35.9755,35.8631,35.9514,77300.0
2011-04-14 13:30:00,44.79,44.79,44.75,44.77,43800.0,35.9514,35.9514,35.9193,35.9354,43800.0
2011-04-14 13:40:00,44.77,44.78,44.72,44.78,43100.0,35.9354,35.9434,35.8952,35.9434,43100.0
2011-04-14 13:50:00,44.77,44.78,44.68,44.68,39200.0,35.9354,35.9434,35.8631,35.8631,39200.0
2011-04-14 14:00:00,44.68,44.76,44.67,44.76,49500.0,35.8631,35.9274,35.8551,35.9274,49500.0
2011-04-14 14:10:00,44.76,44.81,44.73,44.79,64600.0,35.9274,35.9675,35.9033,35.9514,64600.0
2011-04-14 14:20:00,44.79,44.81,44.74,44.76,59700.0,35.9514,35.9675,35.9113,35.9274,59700.0
2011-04-14 14:30:00,44.75,44.84,44.74,44.81,79600.0,35.9193,35.9916,35.9113,35.9675,79600.0
2011-04-14 14:40:00,44.81,44.85,44.76,44.79,90900.0,35.9675,35.9996,35.9274,35.9514,90900.0
2011-04-14 14:50:00,44.79,44.85,44.78,44.8,93300.0,35.9514,35.9996,35.9434,35.9595,93300.0
2011-04-14 15:00:00,44.81,44.94,44.8,44.93,176600.0,35.9675,36.0718,35.9595,36.0638,176600.0
2011-04-14 15:10:00,44.93,44.98,44.91,44.95,161400.0,36.0638,36.1039,36.0478,36.0799,161400.0
2011-04-14 15:20:00,44.95,44.98,44.86,44.86,177600.0,36.0799,36.1039,36.0076,36.0076,177600.0
2011-04-14 15:30:00,44.86,44.88,44.82,44.86,195900.0,36.0076,36.0237,35.9755,36.0076,195900.0
2011-04-14 15:40:00,44.85,44.88,44.81,44.87,245600.0,35.9996,36.0237,35.9675,36.0156,245600.0
2011-04-14 15:50:00,44.88,44.88,44.82,44.85,386700.0,36.0237,36.0237,35.9755,35.9996,386700.0
2011-04-15 09:30:00,45.0,45.0,44.84,44.84,720200.0,36.12,36.12,35.9916,35.9916,720200.0
2011-04-15 09:40:00,44.84,44.96,44.61,44.83,135100.0,35.9916,36.0879,35.807,35.9835,135100.0
2011-04-15 09:50:00,44.84,45.02,44.76,45.0,161300.0,35.9916,36.136,35.9274,36.12,161300.0
2011-04-15 10:00:00,45.0,45.03,44.93,44.96,236600.0,36.12,36.1441,36.0638,36.0879,236600.0
2011-04-15 10:10:00,44.96,44.98,44.71,44.72,218900.0,36.0879,36.1039,35.8872,35.8952,218900.0
2011-04-15 10:20:00,44.72,44.92,44.69,44.84,229300.0,35.8952,36.0558,35.8712,35.9916,229300.0
2011-04-15 10:30:00,44.85,44.85,44.57,44.67,138000.0,35.9996,35.9996,35.7748,35.8551,138000.0
2011-04-15 10:40:00,44.67,44.76,44.66,44.72,104300.0,35.8551,35.9274,35.8471,35.8952,104300.0
2011-04-15 10:50:00,44.72,44.77,44.7,44.74,122200.0,35.8952,35.9354,35.8792,35.9113,122200.0
2011-04-15 11:00:00,44.75,44.83,44.73,44.78,77700.0,35.9193,35.9835,35.9033,35.9434,77700.0
2011-04-15 11:10:00,44.77,44.81,44.72,44.81,129600.0,35.9354,35.9675,35.8952,35.9675,129600.0
2011-04-15 11:20:00,44.81,44.97,44.81,44.96,140100.0,35.9675,36.0959,35.9675,36.0879,140100.0
2011-04-15 11:30:00,44.96,45.0,44.96,44.99,59700.0,36.0879,36.12,36.0879,36.112,59700.0
2011-04-15 11:40:00,44.99,45.01,44.96,44.96,71800.0,36.112,36.128,36.0879,36.0879,71800.0
2011-04-15 11:50:00,44.97,45.01,44.94,44.99,71000.0,36.0959,36.128,36.0718,36.112,71000.0
2011-04-15 12:00:00,45.0,45.06,44.99,45.03,100900.0,36.12,36.1682,36.112,36.1441,100900.0
2011-04-15 12:10:00,45.03,45.08,45.0,45.01,114800.0,36.1441,36.1842,36.12,36.128,114800.0
2011-04-15 12:20:00,45.01,45.02,44.95,44.95,124900.0,36.128,36.136,36.0799,36.0799,124900.0
2011-04-15 12:30:00,44.95,45.0,44.93,44.97,52200.0,36.0799,36.12,36.0638,36.0959,52200.0
2011-04-15 12:40:00,44.98,44.98,44.93,44.96,55500.0,36.1039,36.1039,36.0638,36.0879,55500.0
2011-04-15 12:50:00,44.95,45.01,44.94,45.0,70200.0,36.0799,36.128,36.0718,36.12,70200.0
2011-04-15 13:00:00,45.0,45.01,44.93,44.95,48800.0,36.12,36.128,36.0638,36.0799,48800.0
2011-04-15 13:10:00,44.95,45.0,44.94,45.0,22100.0,36.0799,36.12,36.0718,36.12,22100.0
2011-04-15 13:20:00,45.0,45.0,44.97,45.0,46300.0,36.12,36.12,36.0959,36.12,46300.0
2011-04-15 13:30:00,44.99,45.0,44.98,44.98,40500.0,36.112,36.12,36.1039,36.1039,40500.0
2011-04-15 13:40:00,44.98,44.99,44.95,44.97,85400.0,36.1039,36.112,36.0799,36.0959,85400.0
2011-04-15 13:50:00,44.96,45.0,44.94,44.96,66800.0,36.0879,36.12,36.0718,36.0879,66800.0
2011-04-15 14:00:00,44.96,44.96,44.91,44.95,63700.0,36.0879,36.0879,36.0478,36.0799,63700.0
2011-04-15 14:10:00,44.95,44.97,44.95,44.97,37300.0,36.0799,36.0959,36.0799,36.0959,37300.0
2011-04-15 14:20:00,44.97,45.01,44.96,45.0,113600.0,36.0959,36.128,36.0879,36.12,113600.0
2011-04-15 14:30:00,45.0,45.04,45.0,45.01,73700.0,36.12,36.1521,36.12,36.128,73700.0
2011-04-15 14:40:00,45.01,45.06,45.01,45.06,61800.0,36.128,36.1682,36.128,36.1682,61800.0
2011-04-15 14:50:00,45.06,45.06,45.01,45.05,89800.0,36.1682,36.1682,36.128,36.1601,89800.0
2011-04-15 15:00:00,45.04,45.06,45.0,45.01,80600.0,36.1521,36.1682,36.12,36.128,80600.0
2011-04-15 15:10:00,45.0,45.05,44.99,45.0,212500.0,36.12,36.1601,36.112,36.12,212500.0
2011-04-15 15:20:00,45.0,45.03,45.0,45.02,197300.0,36.12,36.1441,36.12,36.136,197300.0
2011-04-15 15:30:00,45.02,45.03,45.0,45.01,156200.0,36.136,36.1441,36.12,36.128,156200.0
2011-04-15 15:40:00,45.0,45.01,44.99,44.99,311100.0,36.12,36.128,36.112,36.112,311100.0
2011-04-15 15:50:00,44.99,45.0,44.97,44.99,512000.0,36.112,36.12,36.0959,36.112,512000.0
2011-04-18 09:30:00,44.53,44.61,44.06,44.08,204400.0,35.7427,35.807,35.3655,35.3815,204400.0
2011-04-18 09:40:00,44.08,44.61,44.06,44.19,188300.0,35.3815,35.807,35.3655,35.4698,188300.0
2011-04-18 09:50:00,44.19,44.2,43.9,43.9,123700.0,35.4698,35.4779,35.2371,35.2371,123700.0
2011-04-18 10:00:00,43.9,44.02,43.8,43.86,207400.0,35.2371,35.3334,35.1568,35.205,207400.0
2011-04-18 10:10:00,43.85,43.94,43.72,43.89,250900.0,35.1969,35.2692,35.0926,35.229,250900.0
2011-04-18 10:20:00,43.9,43.93,43.6,43.68,268900.0,35.2371,35.2611,34.9963,35.0605,268900.0
2011-04-18 10:30:00,43.69,43.77,43.6,43.61,151200.0,35.0685,35.1327,34.9963,35.0043,151200.0
2011-04-18 10:40:00,43.6,43.65,43.53,43.61,144500.0,34.9963,35.0364,34.9401,35.0043,144500.0
2011-04-18 10:50:00,43.61,43.61,43.39,43.46,173600.0,35.0043,35.0043,34.8277,34.8839,173600.0
2011-04-18 11:00:00,43.46,43.57,43.38,43.43,281400.0,34.8839,34.9722,34.8197,34.8598,281400.0
2011-04-18 11:10:00,43.44,43.59,43.44,43.5,95400.0,34.8678,34.9882,34.8678,34.916,95400.0
2011-04-18 11:20:00,43.5,43.53,43.46,43.52,103300.0,34.916,34.9401,34.8839,34.932,103300.0
2011-04-18 11:30:00,43.52,43.55,43.45,43.46,116600.0,34.932,34.9561,34.8759,34.8839,116600.0
2011-04-18 11:40:00,43.46,43.53,43.42,43.53,75000.0,34.8839,34.9401,34.8518,34.9401,75000.0
2011-04-18 11:50:00,43.53,43.53,43.46,43.46,71100.0,34.9401,34.9401,34.8839,34.8839,71100.0
2011-04-18 12:00:00,43.46,43.47,43.4,43.43,85300.0,34.8839,34.8919,34.8357,34.8598,85300.0
2011-04-18 12:10:00,43.43,43.44,43.39,43.39,48400.0,34.8598,34.8678,34.8277,34.8277,48400.0
2011-04-18 12:20:00,43.39,43.45,43.35,43.44,127500.0,34.8277,34.8759,34.7956,34.8678,127500.0
2011-04-18 12:30:00,43.44,43.5,43.44,43.5,127500.0,34.8678,34.916,34.8678,34.916,127500.0
2011-04-18 12:40:00,43.5,43.5,43.47,43.48,162200.0,34.916,34.916,34.8919,34.8999,162200.0
2011-04-18 12:50:00,43.47,43.59,43.47,43.58,124100.0,34.8919,34.9882,34.8919,34.9802,124100.0
2011-04-18 13:00:00,43.59,43.66,43.55,43.56,114000.0,34.9882,35.0444,34.9561,34.9642,114000.0
2011-04-18 13:10:00,43.55,43.6,43.54,43.6,91900.0,34.9561,34.9963,34.9481,34.9963,91900.0
2011-04-18 13:20:00,43.6,43.64,43.59,43.59,75500.0,34.9963,35.0284,34.9882,34.9882,75500.0
2011-04-18 13:30:00,43.59,43.6,43.56,43.57,58600.0,34.9882,34.9963,34.9642,34.9722,58600.0
2011-04-18 13:40:00,43.56,43.56,43.49,43.49,102800.0,34.9642,34.9642,34.908,34.908,102800.0
2011-04-18 13:50:00,43.49,43.58,43.48,43.58,174000.0,34.908,34.9802,34.8999,34.9802,174000.0
2011-04-18 14:00:00,43.57,43.6,43.54,43.58,143600.0,34.9722,34.9963,34.9481,34.9802,143600.0
2011-04-18 14:10:00,43.59,43.64,43.55,43.59,92300.0,34.9882,35.0284,34.9561,34.9882,92300.0
2011-04-18 14:20:00,43.59,43.6,43.55,43.55,96800.0,34.9882,34.9963,34.9561,34.9561,96800.0
2011-04-18 14:30:00,43.56,43.67,43.55,43.67,75700.0,34.9642,35.0524,34.9561,35.0524,75700.0
2011-04-18 14:40:00,43.67,43.76,43.61,43.71,123100.0,35.0524,35.1247,35.0043,35.0846,123100.0
2011-04-18 14:50:00,43.7,43.73,43.65,43.66,145500.0,35.0765,35.1006,35.0364,35.0444,145500.0
2011-04-18 15:00:00,43.66,43.68,43.56,43.58,149900.0,35.0444,35.0605,34.9642,34.9802,149900.0
2011-04-18 15:10:00,43.58,43.77,43.58,43.76,144500.0,34.9802,35.1327,34.9802,35.1247,144500.0
2011-04-18 15:20:00,43.77,43.78,43.67,43.67,153300.0,35.1327,35.1407,35.0524,35.0524,153300.0
2011-04-18 15:30:00,43.68,43.69,43.55,43.6,185200.0,35.0605,35.0685,34.9561,34.9963,185200.0
2011-04-18 15:40:00,43.61,43.63,43.55,43.57,341200.0,35.0043,35.0203,34.9561,34.9722,341200.0
2011-04-18 15:50:00,43.57,43.58,43.52,43.56,522500.0,34.9722,34.9802,34.932,34.9642,522500.0
2011-04-19 09:30:00,43.6,43.7,43.55,43.59,174700.0,34.9963,35.0765,34.9561,34.9882,174700.0
2011-04-19 09:40:00,43.59,43.7,43.52,43.55,218500.0,34.9882,35.0765,34.932,34.9561,218500.0
2011-04-19 09:50:00,43.55,43.64,43.5,43.54,309200.0,34.9561,35.0284,34.916,34.9481,309200.0
2011-04-19 10:00:00,43.53,43.63,43.47,43.59,175700.0,34.9401,35.0203,34.8919,34.9882,175700.0
2011-04-19 10:10:00,43.59,43.65,43.49,43.57,135400.0,34.9882,35.0364,34.908,34.9722,135400.0
2011-04-19 10:20:00,43.57,43.69,43.54,43.58,141600.0,34.9722,35.0685,34.9481,34.9802,141600.0
2011-04-19 10:30:00,43.59,43.61,43.44,43.46,170700.0,34.9882,35.0043,34.8678,34.8839,170700.0
2011-04-19 10:40:00,43.45,43.48,43.39,43.4,141700.0,34.8759,34.8999,34.8277,34.8357,141700.0
2011-04-19 10:50:00,43.41,43.51,43.39,43.4,125600.0,34.8438,34.924,34.8277,34.8357,125600.0
2011-04-19 11:00:00,43.4,43.5,43.36,43.36,175100.0,34.8357,34.916,34.8036,34.8036,175100.0
2011-04-19 11:10:00,43.36,43.52,43.3,43.48,161000.0,34.8036,34.932,34.7555,34.8999,161000.0
2011-04-19 11:20:00,43.47,43.49,43.32,43.42,298200.0,34.8919,34.908,34.7715,34.8518,298200.0
2011-04-19 11:30:00,43.41,43.43,43.31,43.42,207100.0,34.8438,34.8598,34.7635,34.8518,207100.0
2011-04-19 11:40:00,43.41,43.5,43.4,43.45,143100.0,34.8438,34.916,34.8357,34.8759,143100.0
2011-04-19 11:50:00,43.46,43.54,43.46,43.5,127600.0,34.8839,34.9481,34.8839,34.916,127600.0
2011-04-19 12:00:00,43.5,43.53,43.48,43.5,99700.0,34.916,34.9401,34.8999,34.916,99700.0
2011-04-19 12:10:00,43.5,43.52,43.44,43.51,58800.0,34.916,34.932,34.8678,34.924,58800.0
2011-04-19 12:20:00,43.51,43.56,43.47,43.56,67400.0,34.924,34.9642,34.8919,34.9642,67400.0
2011-04-19 12:30:00,43.56,43.58,43.49,43.49,117400.0,34.9642,34.9802,34.908,34.908,117400.0
2011-04-19 12:40:00,43.5,43.54,43.46,43.48,83500.0,34.916,34.9481,34.8839,34.8999,83500.0
2011-04-19 12:50:00,43.49,43.52,43.46,43.49,84800.0,34.908,34.932,34.8839,34.908,84800.0
2011-04-19 13:00:00,43.49,43.62,43.48,43.54,85200.0,34.908,35.0123,34.8999,34.9481,85200.0
2011-04-19 13:10:00,43.53,43.54,43.45,43.48,166900.0,34.9401,34.9481,34.8759,34.8999,166900.0
2011-04-19 13:20:00,43.49,43.55,43.45,43.53,99700.0,34.908,34.9561,34.8759,34.9401,99700.0
2011-04-19 13:30:00,43.52,43.58,43.49,43.57,99200.0,34.932,34.9802,34.908,34.9722,99200.0
2011-04-19 13:40:00,43.57,43.73,43.57,43.73,78400.0,34.9722,35.1006,34.9722,35.1006,78400.0
2011-04-19 13:50:00,43.74,43.78,43.72,43.77,37600.0,35.1086,35.1407,35.0926,35.1327,37600.0
2011-04-19 14:00:00,43.77,43.83,43.7,43.7,98200.0,35.1327,35.1809,35.0765,35.0765,98200.0
2011-04-19 14:10:00,43.7,43.75,43.68,43.75,113900.0,35.0765,35.1167,35.0605,35.1167,113900.0
2011-04-19 14:20:00,43.75,43.76,43.7,43.71,69100.0,35.1167,35.1247,35.0765,35.0846,69100.0
2011-04-19 14:30:00,43.7,43.71,43.65,43.68,88900.0,35.0765,35.0846,35.0364,35.0605,88900.0
2011-04-19 14:40:00,43.68,43.82,43.68,43.8,71500.0,35.0605,35.1728,35.0605,35.1568,71500.0
2011-04-19 14:50:00,43.8,43.87,43.77,43.78,94200.0,35.1568,35.213,35.1327,35.1407,94200.0
2011-04-19 15:00:00,43.78,43.86,43.78,43.85,94800.0,35.1407,35.205,35.1407,35.1969,94800.0
2011-04-19 15:10:00,43.85,43.96,43.84,43.95,134200.0,35.1969,35.2852,35.1889,35.2772,134200.0
2011-04-19 15:20:00,43.95,43.96,43.88,43.89,83100.0,35.2772,35.2852,35.221,35.229,83100.0
2011-04-19 15:30:00,43.89,43.89,43.8,43.86,158900.0,35.229,35.229,35.1568,35.205,158900.0
2011-04-19 15:40:00,43.85,43.87,43.83,43.85,252500.0,35.1969,35.213,35.1809,35.1969,252500.0
2011-04-19 15:50:00,43.86,43.97,43.85,43.95,478700.0,35.205,35.2932,35.1969,35.2772,478700.0
2011-04-20 09:30:00,44.78,44.78,44.38,44.47,260100.0,35.9434,35.9434,35.6223,35.6946,260100.0
2011-04-20 09:40:00,44.47,44.61,44.46,44.58,135700.0,35.6946,35.807,35.6866,35.7829,135700.0
2011-04-20 09:50:00,44.57,44.69,44.47,44.47,127300.0,35.7748,35.8712,35.6946,35.6946,127300.0
2011-04-20 10:00:00,44.49,44.59,44.42,44.59,104100.0,35.7106,35.7909,35.6544,35.7909,104100.0
2011-04-20 10:10:00,44.58,44.69,44.55,44.64,118700.0,35.7829,35.8712,35.7588,35.831,118700.0
2011-04-20 10:20:00,44.63,44.64,44.41,44.41,250600.0,35.823,35.831,35.6464,35.6464,250600.0
2011-04-20 10:30:00,44.41,44.42,44.29,44.41,105600.0,35.6464,35.6544,35.5501,35.6464,105600.0
2011-04-20 10:40:00,44.42,44.56,44.42,44.56,71600.0,35.6544,35.7668,35.6544,35.7668,71600.0
2011-04-20 10:50:00,44.56,44.6,44.54,44.58,87700.0,35.7668,35.7989,35.7508,35.7829,87700.0
2011-04-20 11:00:00,44.57,44.58,44.48,44.48,66200.0,35.7748,35.7829,35.7026,35.7026,66200.0
2011-04-20 11:10:00,44.48,44.55,44.45,44.47,73000.0,35.7026,35.7588,35.6785,35.6946,73000.0
2011-04-20 11:20:00,44.47,44.51,44.42,44.45,77800.0,35.6946,35.7267,35.6544,35.6785,77800.0
2011-04-20 11:30:00,44.45,44.46,44.39,44.39,165800.0,35.6785,35.6866,35.6304,35.6304,165800.0
2011-04-20 11:40:00,44.39,44.43,44.37,44.39,119700.0,35.6304,35.6625,35.6143,35.6304,119700.0
2011-04-20 11:50:00,44.39,44.46,44.37,44.4,120400.0,35.6304,35.6866,35.6143,35.6384,120400.0
2011-04-20 12:00:00,44.39,44.48,44.38,44.48,89500.0,35.6304,35.7026,35.6223,35.7026,89500.0
2011-04-20 12:10:00,44.48,44.53,44.42,44.43,157800.0,35.7026,35.7427,35.6544,35.6625,157800.0
2011-04-20 12:20:00,44.42,44.55,44.42,44.46,90200.0,35.6544,35.7588,35.6544,35.6866,90200.0
2011-04-20 12:30:00,44.45,44.5,44.41,44.47,75500.0,35.6785,35.7187,35.6464,35.6946,75500.0
2011-04-20 12:40:00,44.48,44.51,44.43,44.44,46800.0,35.7026,35.7267,35.6625,35.6705,46800.0
2011-04-20 12:50:00,44.44,44.46,44.41,44.44,61200.0,35.6705,35.6866,35.6464,35.6705,61200.0
2011-04-20 13:00:00,44.44,44.45,44.4,44.44,55300.0,35.6705,35.6785,35.6384,35.6705,55300.0
2011-04-20 13:10:00,44.45,44.45,44.37,44.42,55400.0,35.6785,35.6785,35.6143,35.6544,55400.0
2011-04-20 13:20:00,44.42,44.44,44.37,44.42,127800.0,35.6544,35.6705,35.6143,35.6544,127800.0
2011-04-20 13:30:00,44.42,44.43,44.33,44.4,174000.0,35.6544,35.6625,35.5822,35.6384,174000.0
2011-04-20 13:40:00,44.4,44.43,44.35,44.41,122700.0,35.6384,35.6625,35.5983,35.6464,122700.0
2011-04-20 13:50:00,44.43,44.5,44.43,44.49,58200.0,35.6625,35.7187,35.6625,35.7106,58200.0
2011-04-20 14:00:00,44.48,44.49,44.41,44.43,111600.0,35.7026,35.7106,35.6464,35.6625,111600.0
2011-04-20 14:10:00,44.43,44.44,44.38,44.43,46100.0,35.6625,35.6705,35.6223,35.6625,46100.0
2011-04-20 14:20:00,44.43,44.43,44.4,44.41,60100.0,35.6625,35.6625,35.6384,35.6464,60100.0
2011-04-20 14:30:00,44.41,44.46,44.38,44.4,109300.0,35.6464,35.6866,35.6223,35.6384,109300.0
2011-04-20 14:40:00,44.4,44.41,44.38,44.39,57500.0,35.6384,35.6464,35.6223,35.6304,57500.0
2011-04-20 14:50:00,44.39,44.4,44.22,44.22,126200.0,35.6304,35.6384,35.4939,35.4939,126200.0
2011-04-20 15:00:00,44.23,44.29,44.23,44.27,109100.0,35.5019,35.5501,35.5019,35.534,109100.0
2011-04-20 15:10:00,44.27,44.28,44.2,44.24,114400.0,35.534,35.5421,35.4779,35.51,114400.0
2011-04-20 15:20:00,44.25,44.32,44.18,44.32,166100.0,35.518,35.5742,35.4618,35.5742,166100.0
2011-04-20 15:30:00,44.32,44.35,44.27,44.32,165000.0,35.5742,35.5983,35.534,35.5742,165000.0
2011-04-20 15:40:00,44.32,44.37,44.3,44.31,248200.0,35.5742,35.6143,35.5581,35.5662,248200.0
2011-04-20 15:50:00,44.32,44.41,44.24,44.24,560900.0,35.5742,35.6464,35.51,35.51,560900.0
2011-04-21 09:30:00,48.09,48.9,47.65,48.28,2046000.0,38.6002,39.2504,38.2471,38.7527,2046000.0
2011-04-21 09:40:00,48.32,48.4,47.66,48.14,1623800.0,38.7848,38.8491,38.2551,38.6404,1623800.0
2011-04-21 09:50:00,48.14,48.57,48.13,48.27,1104500.0,38.6404,38.9855,38.6323,38.7447,1104500.0
2011-04-21 10:00:00,48.27,48.29,47.56,47.98,1176100.0,38.7447,38.7608,38.1748,38.5119,1176100.0
2011-04-21 10:10:00,47.97,48.09,47.95,48.0,677300.0,38.5039,38.6002,38.4879,38.528,677300.0
2011-04-21 10:20:00,48.0,48.01,47.8,47.98,572700.0,38.528,38.536,38.3675,38.5119,572700.0
2011-04-21 10:30:00,47.97,48.12,47.89,48.0,742800.0,38.5039,38.6243,38.4397,38.528,742800.0
2011-04-21 10:40:00,48.0,48.03,47.89,47.93,740100.0,38.528,38.5521,38.4397,38.4718,740100.0
2011-04-21 10:50:00,47.93,48.03,47.91,47.99,273200.0,38.4718,38.5521,38.4558,38.52,273200.0
2011-04-21 11:00:00,47.98,48.01,47.95,47.99,261000.0,38.5119,38.536,38.4879,38.52,261000.0
2011-04-21 11:10:00,47.99,48.04,47.98,48.01,511500.0,38.52,38.5601,38.5119,38.536,511500.0
2011-04-21 11:20:00,48.0,48.01,47.8,47.82,712000.0,38.528,38.536,38.3675,38.3835,712000.0
2011-04-21 11:30:00,47.82,47.99,47.82,47.96,438400.0,38.3835,38.52,38.3835,38.4959,438400.0
2011-04-21 11:40:00,47.97,47.97,47.88,47.89,308900.0,38.5039,38.5039,38.4317,38.4397,308900.0
2011-04-21 11:50:00,47.89,47.93,47.83,47.91,247300.0,38.4397,38.4718,38.3915,38.4558,247300.0
2011-04-21 12:00:00,47.92,47.93,47.88,47.89,171300.0,38.4638,38.4718,38.4317,38.4397,171300.0
2011-04-21 12:10:00,47.9,47.9,47.79,47.8,235700.0,38.4477,38.4477,38.3594,38.3675,235700.0
2011-04-21 12:20:00,47.8,47.84,47.72,47.84,133500.0,38.3675,38.3996,38.3032,38.3996,133500.0
2011-04-21 12:30:00,47.83,47.86,47.78,47.8,109900.0,38.3915,38.4156,38.3514,38.3675,109900.0
2011-04-21 12:40:00,47.79,47.83,47.72,47.82,153200.0,38.3594,38.3915,38.3032,38.3835,153200.0
2011-04-21 12:50:00,47.82,47.89,47.8,47.86,170900.0,38.3835,38.4397,38.3675,38.4156,170900.0
2011-04-21 13:00:00,47.86,47.91,47.85,47.88,194900.0,38.4156,38.4558,38.4076,38.4317,194900.0
2011-04-21 13:10:00,47.88,47.9,47.83,47.84,167300.0,38.4317,38.4477,38.3915,38.3996,167300.0
2011-04-21 13:20:00,47.85,47.85,47.73,47.84,95900.0,38.4076,38.4076,38.3113,38.3996,95900.0
2011-04-21 13:30:00,47.85,47.85,47.76,47.76,66100.0,38.4076,38.4076,38.3354,38.3354,66100.0
2011-04-21 13:40:00,47.76,47.81,47.71,47.8,145300.0,38.3354,38.3755,38.2952,38.3675,145300.0
2011-04-21 13:50:00,47.8,47.8,47.75,47.8,67800.0,38.3675,38.3675,38.3273,38.3675,67800.0
2011-04-21 14:00:00,47.79,47.8,47.65,47.73,195800.0,38.3594,38.3675,38.2471,38.3113,195800.0
2011-04-21 14:10:00,47.74,47.8,47.73,47.79,127700.0,38.3193,38.3675,38.3113,38.3594,127700.0
2011-04-21 14:20:00,47.8,47.91,47.8,47.91,299200.0,38.3675,38.4558,38.3675,38.4558,299200.0
2011-04-21 14:30:00,47.91,47.95,47.83,47.87,301000.0,38.4558,38.4879,38.3915,38.4236,301000.0
2011-04-21 14:40:00,47.87,47.94,47.84,47.9,347300.0,38.4236,38.4798,38.3996,38.4477,347300.0
2011-04-21 14:50:00,47.89,47.92,47.78,47.79,256900.0,38.4397,38.4638,38.3514,38.3594,256900.0
2011-04-21 15:00:00,47.78,47.86,47.78,47.85,256100.0,38.3514,38.4156,38.3514,38.4076,256100.0
2011-04-21 15:10:00,47.84,47.85,47.79,47.8,221700.0,38.3996,38.4076,38.3594,38.3675,221700.0
2011-04-21 15:20:00,47.81,47.81,47.7,47.71,325100.0,38.3755,38.3755,38.2872,38.2952,325100.0
2011-04-21 15:30:00,47.7,47.79,47.7,47.78,282400.0,38.2872,38.3594,38.2872,38.3514,282400.0
2011-04-21 15:40:00,47.79,47.83,47.69,47.7,709900.0,38.3594,38.3915,38.2792,38.2872,709900.0
2011-04-21 15:50:00,47.7,47.84,47.69,47.83,942900.0,38.2872,38.3996,38.2792,38.3915,942900.0
2011-04-25 09:30:00,47.14,47.67,47.08,47.66,392800.0,37.8377,38.2631,37.7895,38.2551,392800.0
2011-04-25 09:40:00,47.67,48.05,47.5,48.05,316400.0,38.2631,38.5681,38.1267,38.5681,316400.0
2011-04-25 09:50:00,48.05,48.07,47.81,48.03,272600.0,38.5681,38.5842,38.3755,38.5521,272600.0
2011-04-25 10:00:00,48.04,48.14,47.99,48.04,325600.0,38.5601,38.6404,38.52,38.5601,325600.0
2011-04-25 10:10:00,48.05,48.08,47.83,48.0,285500.0,38.5681,38.5922,38.3915,38.528,285500.0
2011-04-25 10:20:00,48.0,48.01,47.83,47.83,238400.0,38.528,38.536,38.3915,38.3915,238400.0
2011-04-25 10:30:00,47.82,47.93,47.77,47.91,191500.0,38.3835,38.4718,38.3434,38.4558,191500.0
2011-04-25 10:40:00,47.91,47.97,47.88,47.94,103800.0,38.4558,38.5039,38.4317,38.4798,103800.0
2011-04-25 10:50:00,47.94,48.01,47.86,47.93,121300.0,38.4798,38.536,38.4156,38.4718,121300.0
2011-04-25 11:00:00,47.93,48.05,47.93,47.96,149700.0,38.4718,38.5681,38.4718,38.4959,149700.0
2011-04-25 11:10:00,47.96,47.96,47.81,47.87,213200.0,38.4959,38.4959,38.3755,38.4236,213200.0
2011-04-25 11:20:00,47.86,47.96,47.65,47.8,237600.0,38.4156,38.4959,38.2471,38.3675,237600.0
2011-04-25 11:30:00,47.79,47.8,47.66,47.72,86100.0,38.3594,38.3675,38.2551,38.3032,86100.0
2011-04-25 11:40:00,47.71,47.74,47.63,47.64,165900.0,38.2952,38.3193,38.231,38.239,165900.0
2011-04-25 11:50:00,47.63,47.75,47.6,47.66,163600.0,38.231,38.3273,38.2069,38.2551,163600.0
2011-04-25 12:00:00,47.67,47.72,47.65,47.67,96500.0,38.2631,38.3032,38.2471,38.2631,96500.0
2011-04-25 12:10:00,47.67,47.73,47.59,47.65,192800.0,38.2631,38.3113,38.1989,38.2471,192800.0
2011-04-25 12:20:00,47.64,47.74,47.6,47.74,69600.0,38.239,38.3193,38.2069,38.3193,69600.0
2011-04-25 12:30:00,47.73,47.73,47.59,47.6,69200.0,38.3113,38.3113,38.1989,38.2069,69200.0
2011-04-25 12:40:00,47.6,47.61,47.53,47.59,83800.0,38.2069,38.215,38.1507,38.1989,83800.0
2011-04-25 12:50:00,47.59,47.63,47.5,47.56,98300.0,38.1989,38.231,38.1267,38.1748,98300.0
2011-04-25 13:00:00,47.55,47.65,47.55,47.6,180800.0,38.1668,38.2471,38.1668,38.2069,180800.0
2011-04-25 13:10:00,47.6,47.64,47.59,47.64,93900.0,38.2069,38.239,38.1989,38.239,93900.0
2011-04-25 13:20:00,47.64,47.71,47.59,47.7,55500.0,38.239,38.2952,38.1989,38.2872,55500.0
2011-04-25 13:30:00,47.71,47.77,47.7,47.73,96000.0,38.2952,38.3434,38.2872,38.3113,96000.0
2011-04-25 13:40:00,47.72,47.75,47.69,47.74,56300.0,38.3032,38.3273,38.2792,38.3193,56300.0
2011-04-25 13:50:00,47.74,47.74,47.66,47.66,52000.0,38.3193,38.3193,38.2551,38.2551,52000.0
2011-04-25 14:00:00,47.65,47.67,47.59,47.6,146800.0,38.2471,38.2631,38.1989,38.2069,146800.0
2011-04-25 14:10:00,47.6,47.63,47.59,47.59,98600.0,38.2069,38.231,38.1989,38.1989,98600.0
2011-04-25 14:20:00,47.59,47.62,47.53,47.62,92500.0,38.1989,38.223,38.1507,38.223,92500.0
2011-04-25 14:30:00,47.62,47.65,47.58,47.59,116100.0,38.223,38.2471,38.1909,38.1989,116100.0
2011-04-25 14:40:00,47.59,47.6,47.58,47.58,64300.0,38.1989,38.2069,38.1909,38.1909,64300.0
2011-04-25 14:50:00,47.59,47.69,47.58,47.69,100700.0,38.1989,38.2792,38.1909,38.2792,100700.0
2011-04-25 15:00:00,47.69,47.7,47.68,47.68,51600.0,38.2792,38.2872,38.2711,38.2711,51600.0
2011-04-25 15:10:00,47.68,47.69,47.6,47.61,105100.0,38.2711,38.2792,38.2069,38.215,105100.0
2011-04-25 15:20:00,47.61,47.67,47.6,47.66,96200.0,38.215,38.2631,38.2069,38.2551,96200.0
2011-04-25 15:30:00,47.67,47.73,47.66,47.69,107300.0,38.2631,38.3113,38.2551,38.2792,107300.0
2011-04-25 15:40:00,47.69,47.7,47.65,47.66,155300.0,38.2792,38.2872,38.2471,38.2551,155300.0
2011-04-25 15:50:00,47.66,47.78,47.64,47.73,402200.0,38.2551,38.3514,38.239,38.3113,402200.0
2011-04-26 09:30:00,48.12,48.65,48.05,48.65,446900.0,38.6243,39.0497,38.5681,39.0497,446900.0
2011-04-26 09:40:00,48.64,48.75,48.56,48.69,350800.0,39.0417,39.13,38.9775,39.0818,350800.0
2011-04-26 09:50:00,48.69,48.71,48.46,48.53,309800.0,39.0818,39.0979,38.8972,38.9534,309800.0
2011-04-26 10:00:00,48.52,48.55,48.24,48.27,283100.0,38.9454,38.9695,38.7206,38.7447,283100.0
2011-04-26 10:10:00,48.27,48.27,48.08,48.08,183700.0,38.7447,38.7447,38.5922,38.5922,183700.0
2011-04-26 10:20:00,48.09,48.18,48.08,48.09,212300.0,38.6002,38.6725,38.5922,38.6002,212300.0
2011-04-26 10:30:00,48.1,48.26,48.09,48.21,92800.0,38.6083,38.7367,38.6002,38.6966,92800.0
2011-04-26 10:40:00,48.22,48.26,48.13,48.25,215000.0,38.7046,38.7367,38.6323,38.7287,215000.0
2011-04-26 10:50:00,48.25,48.25,48.17,48.22,151200.0,38.7287,38.7287,38.6644,38.7046,151200.0
2011-04-26 11:00:00,48.23,48.25,48.19,48.23,142300.0,38.7126,38.7287,38.6805,38.7126,142300.0
2011-04-26 11:10:00,48.23,48.24,48.18,48.23,137800.0,38.7126,38.7206,38.6725,38.7126,137800.0
2011-04-26 11:20:00,48.23,48.24,48.2,48.22,91000.0,38.7126,38.7206,38.6885,38.7046,91000.0
2011-04-26 11:30:00,48.21,48.26,48.2,48.23,105800.0,38.6966,38.7367,38.6885,38.7126,105800.0
2011-04-26 11:40:00,48.24,48.25,48.2,48.25,77100.0,38.7206,38.7287,38.6885,38.7287,77100.0
2011-04-26 11:50:00,48.25,48.26,48.18,48.2,101100.0,38.7287,38.7367,38.6725,38.6885,101100.0
2011-04-26 12:00:00,48.21,48.21,48.08,48.11,131700.0,38.6966,38.6966,38.5922,38.6163,131700.0
2011-04-26 12:10:00,48.1,48.11,48.0,48.01,126100.0,38.6083,38.6163,38.528,38.536,126100.0
2011-04-26 12:20:00,48.01,48.02,47.81,47.84,164500.0,38.536,38.544,38.3755,38.3996,164500.0
2011-04-26 12:30:00,47.84,47.89,47.8,47.82,144700.0,38.3996,38.4397,38.3675,38.3835,144700.0
2011-04-26 12:40:00,47.81,47.84,47.67,47.68,261500.0,38.3755,38.3996,38.2631,38.2711,261500.0
2011-04-26 12:50:00,47.67,47.7,47.59,47.6,180700.0,38.2631,38.2872,38.1989,38.2069,180700.0
2011-04-26 13:00:00,47.6,47.6,47.31,47.36,434500.0,38.2069,38.2069,37.9742,38.0143,434500.0
2011-04-26 13:10:00,47.36,47.4,47.13,47.16,258200.0,38.0143,38.0464,37.8297,37.8538,258200.0
2011-04-26 13:20:00,47.16,47.18,46.93,47.17,725700.0,37.8538,37.8698,37.6691,37.8618,725700.0
2011-04-26 13:30:00,47.17,47.61,47.17,47.54,494600.0,37.8618,38.215,37.8618,38.1588,494600.0
2011-04-26 13:40:00,47.54,47.61,47.38,47.39,317300.0,38.1588,38.215,38.0303,38.0384,317300.0
2011-04-26 13:50:00,47.39,47.6,47.39,47.52,289600.0,38.0384,38.2069,38.0384,38.1427,289600.0
2011-04-26 14:00:00,47.53,47.56,47.44,47.46,361700.0,38.1507,38.1748,38.0785,38.0946,361700.0
2011-04-26 14:10:00,47.45,47.49,47.38,47.45,159500.0,38.0865,38.1186,38.0303,38.0865,159500.0
2011-04-26 14:20:00,47.45,47.56,47.42,47.55,279100.0,38.0865,38.1748,38.0624,38.1668,279100.0
2011-04-26 14:30:00,47.55,47.59,47.47,47.48,148000.0,38.1668,38.1989,38.1026,38.1106,148000.0
2011-04-26 14:40:00,47.48,47.52,47.44,47.47,198900.0,38.1106,38.1427,38.0785,38.1026,198900.0
2011-04-26 14:50:00,47.47,47.58,47.47,47.57,121200.0,38.1026,38.1909,38.1026,38.1828,121200.0
2011-04-26 15:00:00,47.56,47.6,47.54,47.56,126500.0,38.1748,38.2069,38.1588,38.1748,126500.0
2011-04-26 15:10:00,47.56,47.57,47.48,47.49,125800.0,38.1748,38.1828,38.1106,38.1186,125800.0
2011-04-26 15:20:00,47.5,47.5,47.28,47.28,235800.0,38.1267,38.1267,37.9501,37.9501,235800.0
2011-04-26 15:30:00,47.29,47.3,47.17,47.18,381500.0,37.9581,37.9661,37.8618,37.8698,381500.0
2011-04-26 15:40:00,47.18,47.27,47.16,47.21,372000.0,37.8698,37.942,37.8538,37.8939,372000.0
2011-04-26 15:50:00,47.21,47.36,47.21,47.36,623300.0,37.8939,38.0143,37.8939,38.0143,623300.0
2011-04-27 09:30:00,47.52,47.94,47.09,47.09,464500.0,38.1427,38.4798,37.7976,37.7976,464500.0
2011-04-27 09:40:00,47.09,47.19,46.88,47.12,287800.0,37.7976,37.8778,37.629,37.8216,287800.0
2011-04-27 09:50:00,47.11,47.18,47.04,47.05,160300.0,37.8136,37.8698,37.7574,37.7655,160300.0
2011-04-27 10:00:00,47.05,47.24,47.05,47.24,297200.0,37.7655,37.918,37.7655,37.918,297200.0
2011-04-27 10:10:00,47.24,47.27,47.08,47.08,242800.0,37.918,37.942,37.7895,37.7895,242800.0
2011-04-27 10:20:00,47.08,47.1,46.98,47.05,194700.0,37.7895,37.8056,37.7093,37.7655,194700.0
2011-04-27 10:30:00,47.05,47.05,46.91,46.97,264600.0,37.7655,37.7655,37.6531,37.7012,264600.0
2011-04-27 10:40:00,46.98,47.07,46.98,46.99,483900.0,37.7093,37.7815,37.7093,37.7173,483900.0
2011-04-27 10:50:00,46.99,47.01,46.96,46.99,129100.0,37.7173,37.7334,37.6932,37.7173,129100.0
2011-04-27 11:00:00,47.0,47.05,46.98,47.05,272000.0,37.7253,37.7655,37.7093,37.7655,272000.0
2011-04-27 11:10:00,47.05,47.12,47.03,47.1,322000.0,37.7655,37.8216,37.7494,37.8056,322000.0
2011-04-27 11:20:00,47.1,47.24,47.08,47.2,208500.0,37.8056,37.918,37.7895,37.8859,208500.0
2011-04-27 11:30:00,47.2,47.34,47.19,47.32,250100.0,37.8859,37.9982,37.8778,37.9822,250100.0
2011-04-27 11:40:00,47.31,47.4,47.3,47.35,262400.0,37.9742,38.0464,37.9661,38.0063,262400.0
2011-04-27 11:50:00,47.35,47.5,47.33,47.49,196200.0,38.0063,38.1267,37.9902,38.1186,196200.0
2011-04-27 12:00:00,47.5,47.5,47.47,47.49,207600.0,38.1267,38.1267,38.1026,38.1186,207600.0
2011-04-27 12:10:00,47.49,47.5,47.47,47.5,93600.0,38.1186,38.1267,38.1026,38.1267,93600.0
2011-04-27 12:20:00,47.5,47.5,47.41,47.49,132500.0,38.1267,38.1267,38.0544,38.1186,132500.0
2011-04-27 12:30:00,47.5,47.52,47.4,47.43,414100.0,38.1267,38.1427,38.0464,38.0705,414100.0
2011-04-27 12:40:00,47.43,47.67,47.42,47.66,217800.0,38.0705,38.2631,38.0624,38.2551,217800.0
2011-04-27 12:50:00,47.67,47.91,47.66,47.88,298100.0,38.2631,38.4558,38.2551,38.4317,298100.0
2011-04-27 13:00:00,47.88,47.96,47.82,47.87,160400.0,38.4317,38.4959,38.3835,38.4236,160400.0
2011-04-27 13:10:00,47.87,47.93,47.79,47.8,94700.0,38.4236,38.4718,38.3594,38.3675,94700.0
2011-04-27 13:20:00,47.81,47.81,47.67,47.71,251000.0,38.3755,38.3755,38.2631,38.2952,251000.0
2011-04-27 13:30:00,47.72,47.85,47.72,47.82,106200.0,38.3032,38.4076,38.3032,38.3835,106200.0
2011-04-27 13:40:00,47.82,47.91,47.82,47.87,126900.0,38.3835,38.4558,38.3835,38.4236,126900.0
2011-04-27 13:50:00,47.88,47.96,47.83,47.92,215500.0,38.4317,38.4959,38.3915,38.4638,215500.0
2011-04-27 14:00:00,47.91,48.01,47.9,48.0,212000.0,38.4558,38.536,38.4477,38.528,212000.0
2011-04-27 14:10:00,48.0,48.0,47.93,48.0,238000.0,38.528,38.528,38.4718,38.528,238000.0
2011-04-27 14:20:00,47.99,48.01,47.97,47.98,216700.0,38.52,38.536,38.5039,38.5119,216700.0
2011-04-27 14:30:00,47.99,48.11,47.97,48.05,301100.0,38.52,38.6163,38.5039,38.5681,301100.0
2011-04-27 14:40:00,48.04,48.05,47.97,48.03,294500.0,38.5601,38.5681,38.5039,38.5521,294500.0
2011-04-27 14:50:00,48.04,48.12,48.01,48.01,343600.0,38.5601,38.6243,38.536,38.536,343600.0
2011-04-27 15:00:00,48.02,48.08,47.99,48.04,171800.0,38.544,38.5922,38.52,38.5601,171800.0
2011-04-27 15:10:00,48.04,48.06,48.0,48.0,192300.0,38.5601,38.5762,38.528,38.528,192300.0
2011-04-27 15:20:00,48.0,48.11,48.0,48.1,348300.0,38.528,38.6163,38.528,38.6083,348300.0
2011-04-27 15:30:00,48.1,48.26,48.09,48.25,454500.0,38.6083,38.7367,38.6002,38.7287,454500.0
2011-04-27 15:40:00,48.25,48.3,48.14,48.14,394700.0,38.7287,38.7688,38.6404,38.6404,394700.0
2011-04-27 15:50:00,48.15,48.27,48.14,48.21,676300.0,38.6484,38.7447,38.6404,38.6966,676300.0
2011-04-28 09:30:00,48.19,48.99,48.19,48.19,485900.0,38.6805,39.3226,38.6805,38.6805,485900.0
2011-04-28 09:40:00,48.19,48.33,48.06,48.27,159600.0,38.6805,38.7929,38.5762,38.7447,159600.0
2011-04-28 09:50:00,48.27,48.27,48.07,48.15,111000.0,38.7447,38.7447,38.5842,38.6484,111000.0
2011-04-28 10:00:00,48.16,48.33,48.15,48.29,161100.0,38.6564,38.7929,38.6484,38.7608,161100.0
2011-04-28 10:10:00,48.29,48.54,48.27,48.53,654300.0,38.7608,38.9614,38.7447,38.9534,654300.0
2011-04-28 10:20:00,48.52,48.56,48.43,48.51,164500.0,38.9454,38.9775,38.8731,38.9374,164500.0
2011-04-28 10:30:00,48.52,48.78,48.52,48.65,229400.0,38.9454,39.1541,38.9454,39.0497,229400.0
2011-04-28 10:40:00,48.64,48.68,48.57,48.65,180700.0,39.0417,39.0738,38.9855,39.0497,180700.0
2011-04-28 10:50:00,48.66,48.69,48.54,48.57,136100.0,39.0578,39.0818,38.9614,38.9855,136100.0
2011-04-28 11:00:00,48.57,48.61,48.55,48.59,106300.0,38.9855,39.0176,38.9695,39.0016,106300.0
2011-04-28 11:10:00,48.59,48.61,48.52,48.53,176300.0,39.0016,39.0176,38.9454,38.9534,176300.0
2011-04-28 11:20:00,48.53,48.67,48.52,48.62,272900.0,38.9534,39.0658,38.9454,39.0256,272900.0
2011-04-28 11:30:00,48.61,48.7,48.6,48.61,97600.0,39.0176,39.0899,39.0096,39.0176,97600.0
2011-04-28 11:40:00,48.61,48.76,48.6,48.62,117800.0,39.0176,39.138,39.0096,39.0256,117800.0
2011-04-28 11:50:00,48.61,48.64,48.53,48.64,82900.0,39.0176,39.0417,38.9534,39.0417,82900.0
2011-04-28 12:00:00,48.64,48.67,48.56,48.57,97800.0,39.0417,39.0658,38.9775,38.9855,97800.0
2011-04-28 12:10:00,48.58,48.59,48.49,48.53,73600.0,38.9935,39.0016,38.9213,38.9534,73600.0
2011-04-28 12:20:00,48.52,48.64,48.5,48.63,69500.0,38.9454,39.0417,38.9293,39.0337,69500.0
2011-04-28 12:30:00,48.64,48.65,48.6,48.63,54100.0,39.0417,39.0497,39.0096,39.0337,54100.0
2011-04-28 12:40:00,48.63,48.67,48.62,48.66,97000.0,39.0337,39.0658,39.0256,39.0578,97000.0
2011-04-28 12:50:00,48.67,48.71,48.66,48.66,100200.0,39.0658,39.0979,39.0578,39.0578,100200.0
2011-04-28 13:00:00,48.66,48.69,48.66,48.66,95300.0,39.0578,39.0818,39.0578,39.0578,95300.0
2011-04-28 13:10:00,48.66,48.74,48.66,48.72,118600.0,39.0578,39.122,39.0578,39.1059,118600.0
2011-04-28 13:20:00,48.73,48.8,48.72,48.8,91300.0,39.1139,39.1701,39.1059,39.1701,91300.0
2011-04-28 13:30:00,48.8,48.81,48.69,48.76,228000.0,39.1701,39.1782,39.0818,39.138,228000.0
2011-04-28 13:40:00,48.77,48.8,48.76,48.79,87600.0,39.146,39.1701,39.138,39.1621,87600.0
2011-04-28 13:50:00,48.79,48.83,48.77,48.82,106600.0,39.1621,39.1942,39.146,39.1862,106600.0
2011-04-28 14:00:00,48.82,48.83,48.81,48.82,69500.0,39.1862,39.1942,39.1782,39.1862,69500.0
2011-04-28 14:10:00,48.82,48.94,48.81,48.93,132800.0,39.1862,39.2825,39.1782,39.2745,132800.0
2011-04-28 14:20:00,48.94,48.95,48.9,48.91,105600.0,39.2825,39.2905,39.2504,39.2584,105600.0
2011-04-28 14:30:00,48.91,48.96,48.91,48.96,114000.0,39.2584,39.2986,39.2584,39.2986,114000.0
2011-04-28 14:40:00,48.96,48.96,48.92,48.94,123300.0,39.2986,39.2986,39.2664,39.2825,123300.0
2011-04-28 14:50:00,48.94,49.0,48.93,48.96,135900.0,39.2825,39.3307,39.2745,39.2986,135900.0
2011-04-28 15:00:00,48.97,48.97,48.88,48.88,112400.0,39.3066,39.3066,39.2343,39.2343,112400.0
2011-04-28 15:10:00,48.88,48.92,48.84,48.87,184800.0,39.2343,39.2664,39.2022,39.2263,184800.0
2011-04-28 15:20:00,48.87,48.95,48.86,48.93,228300.0,39.2263,39.2905,39.2183,39.2745,228300.0
2011-04-28 15:30:00,48.93,49.05,48.93,49.05,459400.0,39.2745,39.3708,39.2745,39.3708,459400.0
2011-04-28 15:40:00,49.05,49.07,49.0,49.01,380600.0,39.3708,39.3868,39.3307,39.3387,380600.0
2011-04-28 15:50:00,49.01,49.09,48.95,49.09,645200.0,39.3387,39.4029,39.2905,39.4029,645200.0
2011-04-29 09:30:00,48.95,49.15,48.67,49.14,292300.0,39.2905,39.4511,39.0658,39.443,292300.0
2011-04-29 09:40:00,49.15,49.2,48.8,48.92,366700.0,39.4511,39.4912,39.1701,39.2664,366700.0
2011-04-29 09:50:00,48.93,49.07,48.86,49.0,278400.0,39.2745,39.3868,39.2183,39.3307,278400.0
2011-04-29 10:00:00,49.0,49.04,48.92,49.03,184900.0,39.3307,39.3628,39.2664,39.3547,184900.0
2011-04-29 10:10:00,49.03,49.08,48.99,49.08,105100.0,39.3547,39.3949,39.3226,39.3949,105100.0
2011-04-29 10:20:00,49.09,49.17,49.01,49.17,83400.0,39.4029,39.4671,39.3387,39.4671,83400.0
2011-04-29 10:30:00,49.17,49.4,49.1,49.35,381200.0,39.4671,39.6517,39.4109,39.6116,381200.0
2011-04-29 10:40:00,49.35,49.37,49.26,49.34,193000.0,39.6116,39.6276,39.5394,39.6036,193000.0
2011-04-29 10:50:00,49.34,49.36,49.23,49.27,479700.0,39.6036,39.6196,39.5153,39.5474,479700.0
2011-04-29 11:00:00,49.27,49.28,49.21,49.22,115500.0,39.5474,39.5554,39.4992,39.5072,115500.0
2011-04-29 11:10:00,49.22,49.38,49.22,49.23,202900.0,39.5072,39.6357,39.5072,39.5153,202900.0
2011-04-29 11:20:00,49.23,49.37,49.22,49.36,125700.0,39.5153,39.6276,39.5072,39.6196,125700.0
2011-04-29 11:30:00,49.35,49.36,49.11,49.11,61500.0,39.6116,39.6196,39.419,39.419,61500.0
2011-04-29 11:40:00,49.11,49.19,49.07,49.16,87800.0,39.419,39.4832,39.3868,39.4591,87800.0
2011-04-29 11:50:00,49.15,49.22,49.02,49.03,86600.0,39.4511,39.5072,39.3467,39.3547,86600.0
2011-04-29 12:00:00,49.03,49.14,49.02,49.09,71900.0,39.3547,39.443,39.3467,39.4029,71900.0
2011-04-29 12:10:00,49.08,49.17,49.06,49.07,62600.0,39.3949,39.4671,39.3788,39.3868,62600.0
2011-04-29 12:20:00,49.07,49.1,49.0,49.06,83800.0,39.3868,39.4109,39.3307,39.3788,83800.0
2011-04-29 12:30:00,49.06,49.1,49.05,49.08,65000.0,39.3788,39.4109,39.3708,39.3949,65000.0
2011-04-29 12:40:00,49.08,49.11,49.05,49.1,113000.0,39.3949,39.419,39.3708,39.4109,113000.0
2011-04-29 12:50:00,49.1,49.1,49.07,49.08,41000.0,39.4109,39.4109,39.3868,39.3949,41000.0
2011-04-29 13:00:00,49.08,49.12,49.08,49.1,71400.0,39.3949,39.427,39.3949,39.4109,71400.0
2011-04-29 13:10:00,49.1,49.15,49.07,49.14,102700.0,39.4109,39.4511,39.3868,39.443,102700.0
2011-04-29 13:20:00,49.14,49.17,49.09,49.1,70300.0,39.443,39.4671,39.4029,39.4109,70300.0
2011-04-29 13:30:00,49.1,49.15,49.09,49.09,74600.0,39.4109,39.4511,39.4029,39.4029,74600.0
2011-04-29 13:40:00,49.09,49.14,49.08,49.09,89700.0,39.4029,39.443,39.3949,39.4029,89700.0
2011-04-29 13:50:00,49.09,49.13,49.06,49.07,159000.0,39.4029,39.435,39.3788,39.3868,159000.0
2011-04-29 14:00:00,49.07,49.08,49.0,49.01,87200.0,39.3868,39.3949,39.3307,39.3387,87200.0
2011-04-29 14:10:00,49.01,49.02,49.0,49.01,55000.0,39.3387,39.3467,39.3307,39.3387,55000.0
2011-04-29 14:20:00,49.01,49.08,49.0,49.05,132300.0,39.3387,39.3949,39.3307,39.3708,132300.0
2011-04-29 14:30:00,49.04,49.11,49.04,49.1,97200.0,39.3628,39.419,39.3628,39.4109,97200.0
2011-04-29 14:40:00,49.1,49.1,49.02,49.05,114100.0,39.4109,39.4109,39.3467,39.3708,114100.0
2011-04-29 14:50:00,49.06,49.12,49.05,49.11,125400.0,39.3788,39.427,39.3708,39.419,125400.0
2011-04-29 15:00:00,49.1,49.28,49.1,49.27,248100.0,39.4109,39.5554,39.4109,39.5474,248100.0
2011-04-29 15:10:00,49.26,49.33,49.25,49.3,255100.0,39.5394,39.5955,39.5313,39.5715,255100.0
2011-04-29 15:20:00,49.3,49.31,49.18,49.2,170300.0,39.5715,39.5795,39.4751,39.4912,170300.0
2011-04-29 15:30:00,49.19,49.25,49.12,49.14,352200.0,39.4832,39.5313,39.427,39.443,352200.0
2011-04-29 15:40:00,49.14,49.3,49.13,49.22,537800.0,39.443,39.5715,39.435,39.5072,537800.0
2011-04-29 15:50:00,49.22,49.34,49.2,49.25,852300.0,39.5072,39.6036,39.4912,39.5313,852300.0
2011-05-02 09:30:00,49.4,49.66,49.33,49.51,235900.0,39.6517,39.8604,39.5955,39.74,235900.0
2011-05-02 09:40:00,49.51,49.52,49.36,49.43,198500.0,39.74,39.748,39.6196,39.6758,198500.0
2011-05-02 09:50:00,49.43,49.48,49.28,49.3,199300.0,39.6758,39.7159,39.5554,39.5715,199300.0
2011-05-02 10:00:00,49.3,49.36,49.23,49.29,210000.0,39.5715,39.6196,39.5153,39.5634,210000.0
2011-05-02 10:10:00,49.28,49.47,49.28,49.46,108900.0,39.5554,39.7079,39.5554,39.6999,108900.0
2011-05-02 10:20:00,49.46,49.54,49.43,49.54,212100.0,39.6999,39.7641,39.6758,39.7641,212100.0
2011-05-02 10:30:00,49.54,49.7,49.51,49.51,128600.0,39.7641,39.8925,39.74,39.74,128600.0
2011-05-02 10:40:00,49.51,49.77,49.48,49.76,265800.0,39.74,39.9487,39.7159,39.9407,265800.0
2011-05-02 10:50:00,49.76,49.78,49.55,49.63,322400.0,39.9407,39.9567,39.7721,39.8363,322400.0
2011-05-02 11:00:00,49.63,49.67,49.53,49.57,149500.0,39.8363,39.8684,39.7561,39.7882,149500.0
2011-05-02 11:10:00,49.56,49.61,49.5,49.61,270300.0,39.7802,39.8203,39.732,39.8203,270300.0
2011-05-02 11:20:00,49.61,49.63,49.49,49.52,254800.0,39.8203,39.8363,39.724,39.748,254800.0
2011-05-02 11:30:00,49.52,49.59,49.46,49.57,98300.0,39.748,39.8042,39.6999,39.7882,98300.0
2011-05-02 11:40:00,49.57,49.6,49.45,49.5,156600.0,39.7882,39.8123,39.6919,39.732,156600.0
2011-05-02 11:50:00,49.51,49.65,49.5,49.64,93500.0,39.74,39.8524,39.732,39.8444,93500.0
2011-05-02 12:00:00,49.63,49.64,49.6,49.63,129600.0,39.8363,39.8444,39.8123,39.8363,129600.0
2011-05-02 12:10:00,49.63,49.76,49.62,49.72,244300.0,39.8363,39.9407,39.8283,39.9086,244300.0
2011-05-02 12:20:00,49.73,49.76,49.65,49.7,177700.0,39.9166,39.9407,39.8524,39.8925,177700.0
2011-05-02 12:30:00,49.7,49.86,49.62,49.72,438700.0,39.8925,40.021,39.8283,39.9086,438700.0
2011-05-02 12:40:00,49.72,49.77,49.67,49.75,154700.0,39.9086,39.9487,39.8684,39.9327,154700.0
2011-05-02 12:50:00,49.74,49.82,49.74,49.79,141500.0,39.9246,39.9888,39.9246,39.9648,141500.0
2011-05-02 13:00:00,49.79,49.9,49.79,49.85,146800.0,39.9648,40.0531,39.9648,40.0129,146800.0
2011-05-02 13:10:00,49.86,49.88,49.85,49.86,89800.0,40.021,40.037,40.0129,40.021,89800.0
2011-05-02 13:20:00,49.86,49.99,49.86,49.97,412400.0,40.021,40.1253,40.021,40.1092,412400.0
2011-05-02 13:30:00,49.98,49.99,49.96,49.98,248700.0,40.1173,40.1253,40.1012,40.1173,248700.0
2011-05-02 13:40:00,49.98,49.98,49.94,49.95,92700.0,40.1173,40.1173,40.0852,40.0932,92700.0
2011-05-02 13:50:00,49.95,49.96,49.92,49.92,359300.0,40.0932,40.1012,40.0691,40.0691,359300.0
2011-05-02 14:00:00,49.92,49.96,49.91,49.95,181800.0,40.0691,40.1012,40.0611,40.0932,181800.0
2011-05-02 14:10:00,49.94,49.96,49.88,49.9,148300.0,40.0852,40.1012,40.037,40.0531,148300.0
2011-05-02 14:20:00,49.9,49.93,49.89,49.91,127900.0,40.0531,40.0771,40.045,40.0611,127900.0
2011-05-02 14:30:00,49.9,49.92,49.9,49.92,128400.0,40.0531,40.0691,40.0531,40.0691,128400.0
2011-05-02 14:40:00,49.92,50.2,49.91,50.1,615400.0,40.0691,40.2939,40.0611,40.2136,615400.0
2011-05-02 14:50:00,50.1,50.14,49.96,49.97,168100.0,40.2136,40.2457,40.1012,40.1092,168100.0
2011-05-02 15:00:00,49.97,50.14,49.96,50.14,321800.0,40.1092,40.2457,40.1012,40.2457,321800.0
2011-05-02 15:10:00,50.13,50.13,49.98,49.98,266400.0,40.2377,40.2377,40.1173,40.1173,266400.0
2011-05-02 15:20:00,49.98,50.04,49.96,49.99,294900.0,40.1173,40.1654,40.1012,40.1253,294900.0
2011-05-02 15:30:00,49.99,49.99,49.91,49.92,369200.0,40.1253,40.1253,40.0611,40.0691,369200.0
2011-05-02 15:40:00,49.92,49.93,49.8,49.82,561100.0,40.0691,40.0771,39.9728,39.9888,561100.0
2011-05-02 15:50:00,49.82,49.91,49.81,49.87,541400.0,39.9888,40.0611,39.9808,40.029,541400.0
2011-05-03 09:30:00,49.68,49.77,49.6,49.75,207900.0,39.8765,39.9487,39.8123,39.9327,207900.0
2011-05-03 09:40:00,49.74,49.75,49.43,49.49,155200.0,39.9246,39.9327,39.6758,39.724,155200.0
2011-05-03 09:50:00,49.5,49.7,49.49,49.67,160500.0,39.732,39.8925,39.724,39.8684,160500.0
2011-05-03 10:00:00,49.68,50.0,49.63,49.97,331800.0,39.8765,40.1333,39.8363,40.1092,331800.0
2011-05-03 10:10:00,49.98,50.01,49.77,49.88,210500.0,40.1173,40.1414,39.9487,40.037,210500.0
2011-05-03 10:20:00,49.88,49.92,49.77,49.81,82700.0,40.037,40.0691,39.9487,39.9808,82700.0
2011-05-03 10:30:00,49.81,49.82,49.66,49.68,118400.0,39.9808,39.9888,39.8604,39.8765,118400.0
2011-05-03 10:40:00,49.66,49.76,49.62,49.71,97100.0,39.8604,39.9407,39.8283,39.9006,97100.0
2011-05-03 10:50:00,49.7,49.75,49.65,49.72,79800.0,39.8925,39.9327,39.8524,39.9086,79800.0
2011-05-03 11:00:00,49.72,49.76,49.57,49.67,197600.0,39.9086,39.9407,39.7882,39.8684,197600.0
2011-05-03 11:10:00,49.68,49.73,49.53,49.59,206500.0,39.8765,39.9166,39.7561,39.8042,206500.0
2011-05-03 11:20:00,49.59,49.67,49.55,49.6,114000.0,39.8042,39.8684,39.7721,39.8123,114000.0
2011-05-03 11:30:00,49.61,49.74,49.61,49.67,58700.0,39.8203,39.9246,39.8203,39.8684,58700.0
2011-05-03 11:40:00,49.68,49.73,49.66,49.67,86300.0,39.8765,39.9166,39.8604,39.8684,86300.0
2011-05-03 11:50:00,49.67,49.73,49.67,49.7,103400.0,39.8684,39.9166,39.8684,39.8925,103400.0
2011-05-03 12:00:00,49.7,49.72,49.69,49.7,104900.0,39.8925,39.9086,39.8845,39.8925,104900.0
2011-05-03 12:10:00,49.7,49.71,49.57,49.59,91300.0,39.8925,39.9006,39.7882,39.8042,91300.0
2011-05-03 12:20:00,49.58,49.59,49.54,49.57,134100.0,39.7962,39.8042,39.7641,39.7882,134100.0
2011-05-03 12:30:00,49.57,49.58,49.51,49.51,148200.0,39.7882,39.7962,39.74,39.74,148200.0
2011-05-03 12:40:00,49.51,49.53,49.49,49.5,177900.0,39.74,39.7561,39.724,39.732,177900.0
2011-05-03 12:50:00,49.51,49.52,49.46,49.47,104700.0,39.74,39.748,39.6999,39.7079,104700.0
2011-05-03 13:00:00,49.46,49.61,49.41,49.57,163700.0,39.6999,39.8203,39.6598,39.7882,163700.0
2011-05-03 13:10:00,49.56,49.59,49.53,49.54,133900.0,39.7802,39.8042,39.7561,39.7641,133900.0
2011-05-03 13:20:00,49.53,49.54,49.46,49.47,103100.0,39.7561,39.7641,39.6999,39.7079,103100.0
2011-05-03 13:30:00,49.47,49.64,49.46,49.59,92900.0,39.7079,39.8444,39.6999,39.8042,92900.0
2011-05-03 13:40:00,49.59,49.65,49.55,49.62,80600.0,39.8042,39.8524,39.7721,39.8283,80600.0
2011-05-03 13:50:00,49.61,49.71,49.59,49.71,72000.0,39.8203,39.9006,39.8042,39.9006,72000.0
2011-05-03 14:00:00,49.71,49.71,49.59,49.61,115000.0,39.9006,39.9006,39.8042,39.8203,115000.0
2011-05-03 14:10:00,49.61,49.71,49.6,49.7,106500.0,39.8203,39.9006,39.8123,39.8925,106500.0
2011-05-03 14:20:00,49.69,49.73,49.66,49.72,81200.0,39.8845,39.9166,39.8604,39.9086,81200.0
2011-05-03 14:30:00,49.73,49.76,49.52,49.53,119700.0,39.9166,39.9407,39.748,39.7561,119700.0
2011-05-03 14:40:00,49.53,49.62,49.52,49.59,94400.0,39.7561,39.8283,39.748,39.8042,94400.0
2011-05-03 14:50:00,49.59,49.59,49.48,49.54,128300.0,39.8042,39.8042,39.7159,39.7641,128300.0
2011-05-03 15:00:00,49.54,49.61,49.54,49.55,149500.0,39.7641,39.8203,39.7641,39.7721,149500.0
2011-05-03 15:10:00,49.54,49.6,49.53,49.6,97700.0,39.7641,39.8123,39.7561,39.8123,97700.0
2011-05-03 15:20:00,49.59,49.71,49.59,49.66,126300.0,39.8042,39.9006,39.8042,39.8604,126300.0
2011-05-03 15:30:00,49.66,49.68,49.61,49.65,223000.0,39.8604,39.8765,39.8203,39.8524,223000.0
2011-05-03 15:40:00,49.66,49.7,49.61,49.65,230900.0,39.8604,39.8925,39.8203,39.8524,230900.0
2011-05-03 15:50:00,49.65,49.75,49.65,49.69,502300.0,39.8524,39.9327,39.8524,39.8845,502300.0
2011-05-04 09:30:00,49.55,49.67,49.29,49.38,238800.0,39.7721,39.8684,39.5634,39.6357,238800.0
2011-05-04 09:40:00,49.38,49.61,49.07,49.52,198800.0,39.6357,39.8203,39.3868,39.748,198800.0
2011-05-04 09:50:00,49.52,49.61,49.21,49.35,273800.0,39.748,39.8203,39.4992,39.6116,273800.0
2011-05-04 10:00:00,49.37,49.37,49.11,49.22,190600.0,39.6276,39.6276,39.419,39.5072,190600.0
2011-05-04 10:10:00,49.22,49.33,49.18,49.25,232300.0,39.5072,39.5955,39.4751,39.5313,232300.0
2011-05-04 10:20:00,49.25,49.25,48.98,49.0,144000.0,39.5313,39.5313,39.3146,39.3307,144000.0
2011-05-04 10:30:00,48.99,49.24,48.96,49.2,195600.0,39.3226,39.5233,39.2986,39.4912,195600.0
2011-05-04 10:40:00,49.21,49.39,49.2,49.23,252400.0,39.4992,39.6437,39.4912,39.5153,252400.0
2011-05-04 10:50:00,49.24,49.32,49.22,49.29,160400.0,39.5233,39.5875,39.5072,39.5634,160400.0
2011-05-04 11:00:00,49.29,49.33,49.14,49.15,81200.0,39.5634,39.5955,39.443,39.4511,81200.0
2011-05-04 11:10:00,49.14,49.3,49.08,49.13,262700.0,39.443,39.5715,39.3949,39.435,262700.0
2011-05-04 11:20:00,49.11,49.22,49.07,49.21,97700.0,39.419,39.5072,39.3868,39.4992,97700.0
2011-05-04 11:30:00,49.21,49.25,49.16,49.22,76300.0,39.4992,39.5313,39.4591,39.5072,76300.0
2011-05-04 11:40:00,49.21,49.21,49.1,49.13,75300.0,39.4992,39.4992,39.4109,39.435,75300.0
2011-05-04 11:50:00,49.12,49.13,48.99,49.08,133300.0,39.427,39.435,39.3226,39.3949,133300.0
2011-05-04 12:00:00,49.09,49.23,49.09,49.19,229900.0,39.4029,39.5153,39.4029,39.4832,229900.0
2011-05-04 12:10:00,49.19,49.24,49.18,49.19,75300.0,39.4832,39.5233,39.4751,39.4832,75300.0
2011-05-04 12:20:00,49.19,49.23,49.14,49.23,233000.0,39.4832,39.5153,39.443,39.5153,233000.0
2011-05-04 12:30:00,49.24,49.29,49.23,49.27,139200.0,39.5233,39.5634,39.5153,39.5474,139200.0
2011-05-04 12:40:00,49.28,49.32,49.26,49.29,145200.0,39.5554,39.5875,39.5394,39.5634,145200.0
2011-05-04 12:50:00,49.3,49.3,49.19,49.29,151400.0,39.5715,39.5715,39.4832,39.5634,151400.0
2011-05-04 13:00:00,49.28,49.45,49.25,49.42,125600.0,39.5554,39.6919,39.5313,39.6678,125600.0
2011-05-04 13:10:00,49.43,49.5,49.4,49.47,118000.0,39.6758,39.732,39.6517,39.7079,118000.0
2011-05-04 13:20:00,49.46,49.51,49.43,49.48,95300.0,39.6999,39.74,39.6758,39.7159,95300.0
2011-05-04 13:30:00,49.48,49.56,49.38,49.56,153100.0,39.7159,39.7802,39.6357,39.7802,153100.0
2011-05-04 13:40:00,49.55,49.59,49.54,49.58,83600.0,39.7721,39.8042,39.7641,39.7962,83600.0
2011-05-04 13:50:00,49.58,49.62,49.55,49.58,95500.0,39.7962,39.8283,39.7721,39.7962,95500.0
2011-05-04 14:00:00,49.58,49.6,49.52,49.59,115100.0,39.7962,39.8123,39.748,39.8042,115100.0
2011-05-04 14:10:00,49.59,49.64,49.5,49.64,159300.0,39.8042,39.8444,39.732,39.8444,159300.0
2011-05-04 14:20:00,49.65,49.7,49.59,49.66,157400.0,39.8524,39.8925,39.8042,39.8604,157400.0
2011-05-04 14:30:00,49.67,49.77,49.61,49.74,159500.0,39.8684,39.9487,39.8203,39.9246,159500.0
2011-05-04 14:40:00,49.75,49.76,49.53,49.65,382900.0,39.9327,39.9407,39.7561,39.8524,382900.0
2011-05-04 14:50:00,49.66,49.67,49.51,49.53,87700.0,39.8604,39.8684,39.74,39.7561,87700.0
2011-05-04 15:00:00,49.52,49.58,49.45,49.5,264400.0,39.748,39.7962,39.6919,39.732,264400.0
2011-05-04 15:10:00,49.49,49.59,49.48,49.59,120300.0,39.724,39.8042,39.7159,39.8042,120300.0
2011-05-04 15:20:00,49.59,49.64,49.55,49.58,172000.0,39.8042,39.8444,39.7721,39.7962,172000.0
2011-05-04 15:30:00,49.58,49.66,49.56,49.63,232900.0,39.7962,39.8604,39.7802,39.8363,232900.0
2011-05-04 15:40:00,49.64,49.66,49.51,49.54,406000.0,39.8444,39.8604,39.74,39.7641,406000.0
2011-05-04 15:50:00,49.54,49.62,49.51,49.58,565900.0,39.7641,39.8283,39.74,39.7962,565900.0
2011-05-05 09:30:00,49.44,49.57,49.02,49.33,288500.0,39.6838,39.7882,39.3467,39.5955,288500.0
2011-05-05 09:40:00,49.33,49.67,49.27,49.62,227400.0,39.5955,39.8684,39.5474,39.8283,227400.0
2011-05-05 09:50:00,49.61,49.86,49.51,49.84,327800.0,39.8203,40.021,39.74,40.0049,327800.0
2011-05-05 10:00:00,49.82,50.0,49.78,49.97,214100.0,39.9888,40.1333,39.9567,40.1092,214100.0
2011-05-05 10:10:00,49.96,49.96,49.7,49.75,141700.0,40.1012,40.1012,39.8925,39.9327,141700.0
2011-05-05 10:20:00,49.75,50.0,49.73,49.84,581400.0,39.9327,40.1333,39.9166,40.0049,581400.0
2011-05-05 10:30:00,49.84,50.0,49.69,49.96,227900.0,40.0049,40.1333,39.8845,40.1012,227900.0
2011-05-05 10:40:00,49.96,50.0,49.84,49.97,211500.0,40.1012,40.1333,40.0049,40.1092,211500.0
2011-05-05 10:50:00,49.97,49.98,49.87,49.9,103700.0,40.1092,40.1173,40.029,40.0531,103700.0
2011-05-05 11:00:00,49.88,49.97,49.84,49.9,162500.0,40.037,40.1092,40.0049,40.0531,162500.0
2011-05-05 11:10:00,49.9,49.92,49.8,49.91,227600.0,40.0531,40.0691,39.9728,40.0611,227600.0
2011-05-05 11:20:00,49.89,49.96,49.84,49.87,52700.0,40.045,40.1012,40.0049,40.029,52700.0
2011-05-05 11:30:00,49.88,50.0,49.85,49.98,85500.0,40.037,40.1333,40.0129,40.1173,85500.0
2011-05-05 11:40:00,49.97,50.04,49.97,50.0,174600.0,40.1092,40.1654,40.1092,40.1333,174600.0
2011-05-05 11:50:00,50.0,50.02,49.95,49.98,125200.0,40.1333,40.1494,40.0932,40.1173,125200.0
2011-05-05 12:00:00,49.98,50.15,49.98,50.12,250900.0,40.1173,40.2537,40.1173,40.2296,250900.0
2011-05-05 12:10:00,50.12,50.12,50.01,50.03,99400.0,40.2296,40.2296,40.1414,40.1574,99400.0
2011-05-05 12:20:00,50.03,50.15,50.0,50.11,99000.0,40.1574,40.2537,40.1333,40.2216,99000.0
2011-05-05 12:30:00,50.11,50.12,49.98,49.98,68700.0,40.2216,40.2296,40.1173,40.1173,68700.0
2011-05-05 12:40:00,49.99,50.04,49.9,49.9,85100.0,40.1253,40.1654,40.0531,40.0531,85100.0
2011-05-05 12:50:00,49.9,50.07,49.87,50.06,129000.0,40.0531,40.1895,40.029,40.1815,129000.0
2011-05-05 13:00:00,50.05,50.07,49.99,50.03,87900.0,40.1735,40.1895,40.1253,40.1574,87900.0
2011-05-05 13:10:00,50.02,50.05,49.93,49.94,59000.0,40.1494,40.1735,40.0771,40.0852,59000.0
2011-05-05 13:20:00,49.93,49.96,49.83,49.95,112300.0,40.0771,40.1012,39.9969,40.0932,112300.0
2011-05-05 13:30:00,49.96,50.01,49.8,49.8,81300.0,40.1012,40.1414,39.9728,39.9728,81300.0
2011-05-05 13:40:00,49.8,49.88,49.74,49.88,241500.0,39.9728,40.037,39.9246,40.037,241500.0
2011-05-05 13:50:00,49.88,49.91,49.85,49.88,65100.0,40.037,40.0611,40.0129,40.037,65100.0
2011-05-05 14:00:00,49.88,49.89,49.83,49.84,90600.0,40.037,40.045,39.9969,40.0049,90600.0
2011-05-05 14:10:00,49.84,49.96,49.8,49.95,173200.0,40.0049,40.1012,39.9728,40.0932,173200.0
2011-05-05 14:20:00,49.96,50.03,49.91,50.0,146600.0,40.1012,40.1574,40.0611,40.1333,146600.0
2011-05-05 14:30:00,49.99,50.04,49.97,50.0,115700.0,40.1253,40.1654,40.1092,40.1333,115700.0
2011-05-05 14:40:00,50.0,50.0,49.86,49.92,227300.0,40.1333,40.1333,40.021,40.0691,227300.0
2011-05-05 14:50:00,49.91,49.95,49.8,49.83,115600.0,40.0611,40.0932,39.9728,39.9969,115600.0
2011-05-05 15:00:00,49.83,49.88,49.67,49.67,134000.0,39.9969,40.037,39.8684,39.8684,134000.0
2011-05-05 15:10:00,49.67,49.72,49.52,49.66,213100.0,39.8684,39.9086,39.748,39.8604,213100.0
2011-05-05 15:20:00,49.66,49.67,49.41,49.44,385300.0,39.8604,39.8684,39.6598,39.6838,385300.0
2011-05-05 15:30:00,49.44,49.62,49.42,49.61,195100.0,39.6838,39.8283,39.6678,39.8203,195100.0
2011-05-05 15:40:00,49.6,49.68,49.49,49.61,300300.0,39.8123,39.8765,39.724,39.8203,300300.0
2011-05-05 15:50:00,49.61,49.68,49.56,49.59,297300.0,39.8203,39.8765,39.7802,39.8042,297300.0
2011-05-06 09:30:00,50.06,50.19,49.89,50.07,316300.0,40.1815,40.2858,40.045,40.1895,316300.0
2011-05-06 09:40:00,50.08,50.19,49.97,49.99,140100.0,40.1975,40.2858,40.1092,40.1253,140100.0
2011-05-06 09:50:00,50.0,50.01,49.93,49.99,112300.0,40.1333,40.1414,40.0771,40.1253,112300.0
2011-05-06 10:00:00,50.0,50.07,49.85,49.89,310800.0,40.1333,40.1895,40.0129,40.045,310800.0
2011-05-06 10:10:00,49.89,49.95,49.8,49.84,185300.0,40.045,40.0932,39.9728,40.0049,185300.0
2011-05-06 10:20:00,49.85,49.99,49.83,49.95,140800.0,40.0129,40.1253,39.9969,40.0932,140800.0
2011-05-06 10:30:00,49.94,50.05,49.92,50.04,138700.0,40.0852,40.1735,40.0691,40.1654,138700.0
2011-05-06 10:40:00,50.04,50.08,49.96,50.08,149600.0,40.1654,40.1975,40.1012,40.1975,149600.0
2011-05-06 10:50:00,50.07,50.09,49.98,50.0,61500.0,40.1895,40.2056,40.1173,40.1333,61500.0
2011-05-06 11:00:00,49.99,50.08,49.99,50.07,75000.0,40.1253,40.1975,40.1253,40.1895,75000.0
2011-05-06 11:10:00,50.06,50.19,50.02,50.16,140200.0,40.1815,40.2858,40.1494,40.2618,140200.0
2011-05-06 11:20:00,50.15,50.19,50.11,50.14,88100.0,40.2537,40.2858,40.2216,40.2457,88100.0
2011-05-06 11:30:00,50.14,50.16,49.93,49.94,270500.0,40.2457,40.2618,40.0771,40.0852,270500.0
2011-05-06 11:40:00,49.94,49.98,49.87,49.94,114700.0,40.0852,40.1173,40.029,40.0852,114700.0
2011-05-06 11:50:00,49.94,49.94,49.74,49.87,139100.0,40.0852,40.0852,39.9246,40.029,139100.0
2011-05-06 12:00:00,49.86,49.97,49.74,49.76,134700.0,40.021,40.1092,39.9246,39.9407,134700.0
2011-05-06 12:10:00,49.77,49.84,49.65,49.81,213500.0,39.9487,40.0049,39.8524,39.9808,213500.0
2011-05-06 12:20:00,49.8,49.95,49.8,49.85,84100.0,39.9728,40.0932,39.9728,40.0129,84100.0
2011-05-06 12:30:00,49.85,49.98,49.83,49.95,218000.0,40.0129,40.1173,39.9969,40.0932,218000.0
2011-05-06 12:40:00,49.95,49.97,49.76,49.96,271300.0,40.0932,40.1092,39.9407,40.1012,271300.0
2011-05-06 12:50:00,49.97,50.06,49.94,50.02,128500.0,40.1092,40.1815,40.0852,40.1494,128500.0
2011-05-06 13:00:00,50.03,50.1,49.99,50.09,96700.0,40.1574,40.2136,40.1253,40.2056,96700.0
2011-05-06 13:10:00,50.1,50.14,49.9,49.91,167600.0,40.2136,40.2457,40.0531,40.0611,167600.0
2011-05-06 13:20:00,49.9,50.01,49.87,49.97,124900.0,40.0531,40.1414,40.029,40.1092,124900.0
2011-05-06 13:30:00,49.97,50.09,49.96,50.0,65300.0,40.1092,40.2056,40.1012,40.1333,65300.0
2011-05-06 13:40:00,49.99,50.08,49.98,50.01,49900.0,40.1253,40.1975,40.1173,40.1414,49900.0
2011-05-06 13:50:00,50.02,50.08,49.97,50.0,45000.0,40.1494,40.1975,40.1092,40.1333,45000.0
2011-05-06 14:00:00,50.01,50.09,49.94,50.06,78200.0,40.1414,40.2056,40.0852,40.1815,78200.0
2011-05-06 14:10:00,50.06,50.15,50.06,50.14,93500.0,40.1815,40.2537,40.1815,40.2457,93500.0
2011-05-06 14:20:00,50.14,50.14,49.97,50.02,135100.0,40.2457,40.2457,40.1092,40.1494,135100.0
2011-05-06 14:30:00,50.01,50.02,49.89,49.95,174400.0,40.1414,40.1494,40.045,40.0932,174400.0
2011-05-06 14:40:00,49.95,50.01,49.9,49.94,227200.0,40.0932,40.1414,40.0531,40.0852,227200.0
2011-05-06 14:50:00,49.94,50.06,49.91,50.0,106400.0,40.0852,40.1815,40.0611,40.1333,106400.0
2011-05-06 15:00:00,50.0,50.06,49.96,50.05,98400.0,40.1333,40.1815,40.1012,40.1735,98400.0
2011-05-06 15:10:00,50.04,50.15,50.03,50.13,139800.0,40.1654,40.2537,40.1574,40.2377,139800.0
2011-05-06 15:20:00,50.12,50.15,50.02,50.06,125200.0,40.2296,40.2537,40.1494,40.1815,125200.0
2011-05-06 15:30:00,50.06,50.17,50.03,50.08,178800.0,40.1815,40.2698,40.1574,40.1975,178800.0
2011-05-06 15:40:00,50.08,50.25,50.08,50.21,239200.0,40.1975,40.334,40.1975,40.3019,239200.0
2011-05-06 15:50:00,50.21,50.22,50.08,50.11,407700.0,40.3019,40.3099,40.1975,40.2216,407700.0
2011-05-09 09:30:00,49.75,50.0,49.75,49.97,230300.0,39.9327,40.1333,39.9327,40.1092,230300.0
2011-05-09 09:40:00,49.97,50.05,49.9,49.95,267700.0,40.1092,40.1735,40.0531,40.0932,267700.0
2011-05-09 09:50:00,49.95,49.96,49.84,49.88,230000.0,40.0932,40.1012,40.0049,40.037,230000.0
2011-05-09 10:00:00,49.88,49.97,49.87,49.97,176600.0,40.037,40.1092,40.029,40.1092,176600.0
2011-05-09 10:10:00,49.97,50.12,49.94,49.98,254000.0,40.1092,40.2296,40.0852,40.1173,254000.0
2011-05-09 10:20:00,49.98,50.1,49.91,50.04,219900.0,40.1173,40.2136,40.0611,40.1654,219900.0
2011-05-09 10:30:00,50.05,50.09,49.98,50.01,92300.0,40.1735,40.2056,40.1173,40.1414,92300.0
2011-05-09 10:40:00,50.01,50.11,50.01,50.08,87300.0,40.1414,40.2216,40.1414,40.1975,87300.0
2011-05-09 10:50:00,50.07,50.19,50.02,50.13,94200.0,40.1895,40.2858,40.1494,40.2377,94200.0
2011-05-09 11:00:00,50.13,50.16,50.09,50.11,82200.0,40.2377,40.2618,40.2056,40.2216,82200.0
2011-05-09 11:10:00,50.12,50.12,50.03,50.07,63300.0,40.2296,40.2296,40.1574,40.1895,63300.0
2011-05-09 11:20:00,50.06,50.17,50.04,50.17,70700.0,40.1815,40.2698,40.1654,40.2698,70700.0
2011-05-09 11:30:00,50.17,50.22,50.14,50.21,136000.0,40.2698,40.3099,40.2457,40.3019,136000.0
2011-05-09 11:40:00,50.21,50.22,50.15,50.21,45100.0,40.3019,40.3099,40.2537,40.3019,45100.0
2011-05-09 11:50:00,50.2,50.37,50.2,50.34,121900.0,40.2939,40.4303,40.2939,40.4062,121900.0
2011-05-09 12:00:00,50.35,50.57,50.35,50.52,210800.0,40.4143,40.5908,40.4143,40.5507,210800.0
2011-05-09 12:10:00,50.52,50.66,50.52,50.65,166300.0,40.5507,40.6631,40.5507,40.6551,166300.0
2011-05-09 12:20:00,50.66,50.75,50.63,50.74,153100.0,40.6631,40.7353,40.639,40.7273,153100.0
2011-05-09 12:30:00,50.74,50.77,50.68,50.74,101200.0,40.7273,40.7514,40.6791,40.7273,101200.0
2011-05-09 12:40:00,50.75,50.8,50.68,50.79,125400.0,40.7353,40.7755,40.6791,40.7674,125400.0
2011-05-09 12:50:00,50.79,50.91,50.78,50.82,198700.0,40.7674,40.8638,40.7594,40.7915,198700.0
2011-05-09 13:00:00,50.82,50.82,50.73,50.74,79300.0,40.7915,40.7915,40.7193,40.7273,79300.0
2011-05-09 13:10:00,50.74,50.75,50.66,50.66,61500.0,40.7273,40.7353,40.6631,40.6631,61500.0
2011-05-09 13:20:00,50.67,50.67,50.56,50.58,59600.0,40.6711,40.6711,40.5828,40.5989,59600.0
2011-05-09 13:30:00,50.59,50.69,50.59,50.63,55100.0,40.6069,40.6872,40.6069,40.639,55100.0
2011-05-09 13:40:00,50.63,50.65,50.57,50.65,61300.0,40.639,40.6551,40.5908,40.6551,61300.0
2011-05-09 13:50:00,50.65,50.67,50.58,50.59,41900.0,40.6551,40.6711,40.5989,40.6069,41900.0
2011-05-09 14:00:00,50.6,50.65,50.55,50.56,97900.0,40.6149,40.6551,40.5748,40.5828,97900.0
2011-05-09 14:10:00,50.56,50.57,50.49,50.5,89900.0,40.5828,40.5908,40.5266,40.5347,89900.0
2011-05-09 14:20:00,50.51,50.51,50.43,50.46,87200.0,40.5427,40.5427,40.4785,40.5026,87200.0
2011-05-09 14:30:00,50.45,50.5,50.42,50.5,133000.0,40.4945,40.5347,40.4704,40.5347,133000.0
2011-05-09 14:40:00,50.49,50.53,50.42,50.42,96100.0,40.5266,40.5587,40.4704,40.4704,96100.0
2011-05-09 14:50:00,50.42,50.44,50.37,50.38,78200.0,40.4704,40.4865,40.4303,40.4383,78200.0
2011-05-09 15:00:00,50.38,50.42,50.38,50.41,95000.0,40.4383,40.4704,40.4383,40.4624,95000.0
2011-05-09 15:10:00,50.42,50.44,50.39,50.43,126500.0,40.4704,40.4865,40.4464,40.4785,126500.0
2011-05-09 15:20:00,50.42,50.43,50.4,50.4,99300.0,40.4704,40.4785,40.4544,40.4544,99300.0
2011-05-09 15:30:00,50.41,50.49,50.41,50.48,121600.0,40.4624,40.5266,40.4624,40.5186,121600.0
2011-05-09 15:40:00,50.49,50.53,50.45,50.51,226700.0,40.5266,40.5587,40.4945,40.5427,226700.0
2011-05-09 15:50:00,50.51,50.55,50.46,50.46,332300.0,40.5427,40.5748,40.5026,40.5026,332300.0
2011-05-10 09:30:00,50.72,50.98,50.6,50.86,212900.0,40.7112,40.9199,40.6149,40.8236,212900.0
2011-05-10 09:40:00,50.87,50.92,50.69,50.74,171400.0,40.8316,40.8718,40.6872,40.7273,171400.0
2011-05-10 09:50:00,50.74,50.78,50.5,50.56,121700.0,40.7273,40.7594,40.5347,40.5828,121700.0
2011-05-10 10:00:00,50.55,50.62,50.4,50.48,114000.0,40.5748,40.631,40.4544,40.5186,114000.0
2011-05-10 10:10:00,50.48,50.5,50.35,50.38,231700.0,40.5186,40.5347,40.4143,40.4383,231700.0
2011-05-10 10:20:00,50.39,50.49,50.34,50.38,118200.0,40.4464,40.5266,40.4062,40.4383,118200.0
2011-05-10 10:30:00,50.38,50.4,50.25,50.29,127600.0,40.4383,40.4544,40.334,40.3661,127600.0
2011-05-10 10:40:00,50.29,50.3,50.2,50.25,136600.0,40.3661,40.3741,40.2939,40.334,136600.0
2011-05-10 10:50:00,50.25,50.45,50.25,50.43,75900.0,40.334,40.4945,40.334,40.4785,75900.0
2011-05-10 11:00:00,50.42,50.45,50.36,50.37,73900.0,40.4704,40.4945,40.4223,40.4303,73900.0
2011-05-10 11:10:00,50.37,50.49,50.37,50.45,114500.0,40.4303,40.5266,40.4303,40.4945,114500.0
2011-05-10 11:20:00,50.45,50.51,50.4,50.44,93300.0,40.4945,40.5427,40.4544,40.4865,93300.0
2011-05-10 11:30:00,50.46,50.49,50.41,50.46,72500.0,40.5026,40.5266,40.4624,40.5026,72500.0
2011-05-10 11:40:00,50.46,50.54,50.45,50.53,64800.0,40.5026,40.5668,40.4945,40.5587,64800.0
2011-05-10 11:50:00,50.53,50.61,50.52,50.54,84000.0,40.5587,40.623,40.5507,40.5668,84000.0
2011-05-10 12:00:00,50.54,50.55,50.46,50.52,55700.0,40.5668,40.5748,40.5026,40.5507,55700.0
2011-05-10 12:10:00,50.52,50.53,50.43,50.5,75300.0,40.5507,40.5587,40.4785,40.5347,75300.0
2011-05-10 12:20:00,50.5,50.53,50.46,50.51,74300.0,40.5347,40.5587,40.5026,40.5427,74300.0
2011-05-10 12:30:00,50.51,50.55,50.46,50.49,68600.0,40.5427,40.5748,40.5026,40.5266,68600.0
2011-05-10 12:40:00,50.49,50.52,50.45,50.49,78600.0,40.5266,40.5507,40.4945,40.5266,78600.0
2011-05-10 12:50:00,50.48,50.52,50.47,50.5,76800.0,40.5186,40.5507,40.5106,40.5347,76800.0
2011-05-10 13:00:00,50.49,50.53,50.46,50.5,66700.0,40.5266,40.5587,40.5026,40.5347,66700.0
2011-05-10 13:10:00,50.5,50.53,50.46,50.49,94900.0,40.5347,40.5587,40.5026,40.5266,94900.0
2011-05-10 13:20:00,50.49,50.49,50.41,50.45,82800.0,40.5266,40.5266,40.4624,40.4945,82800.0
2011-05-10 13:30:00,50.45,50.46,50.4,50.44,68300.0,40.4945,40.5026,40.4544,40.4865,68300.0
2011-05-10 13:40:00,50.45,50.45,50.38,50.38,62800.0,40.4945,40.4945,40.4383,40.4383,62800.0
2011-05-10 13:50:00,50.38,50.39,50.33,50.38,69100.0,40.4383,40.4464,40.3982,40.4383,69100.0
2011-05-10 14:00:00,50.38,50.39,50.31,50.32,87800.0,40.4383,40.4464,40.3822,40.3902,87800.0
2011-05-10 14:10:00,50.32,50.37,50.28,50.32,111900.0,40.3902,40.4303,40.3581,40.3902,111900.0
2011-05-10 14:20:00,50.31,50.33,50.19,50.24,158500.0,40.3822,40.3982,40.2858,40.326,158500.0
2011-05-10 14:30:00,50.24,50.42,50.2,50.41,232200.0,40.326,40.4704,40.2939,40.4624,232200.0
2011-05-10 14:40:00,50.41,50.52,50.41,50.51,173500.0,40.4624,40.5507,40.4624,40.5427,173500.0
2011-05-10 14:50:00,50.51,50.52,50.48,50.49,108100.0,40.5427,40.5507,40.5186,40.5266,108100.0
2011-05-10 15:00:00,50.49,50.54,50.47,50.51,158800.0,40.5266,40.5668,40.5106,40.5427,158800.0
2011-05-10 15:10:00,50.51,50.53,50.48,50.5,240800.0,40.5427,40.5587,40.5186,40.5347,240800.0
2011-05-10 15:20:00,50.49,50.57,50.49,50.55,234600.0,40.5266,40.5908,40.5266,40.5748,234600.0
2011-05-10 15:30:00,50.56,50.6,50.53,50.54,236700.0,40.5828,40.6149,40.5587,40.5668,236700.0
2011-05-10 15:40:00,50.54,50.54,50.47,50.5,295600.0,40.5668,40.5668,40.5106,40.5347,295600.0
2011-05-10 15:50:00,50.49,50.56,50.44,50.53,463100.0,40.5266,40.5828,40.4865,40.5587,463100.0
2011-05-11 09:30:00,50.5,50.6,50.43,50.51,160100.0,40.5347,40.6149,40.4785,40.5427,160100.0
2011-05-11 09:40:00,50.5,50.5,50.16,50.19,181500.0,40.5347,40.5347,40.2618,40.2858,181500.0
2011-05-11 09:50:00,50.19,50.23,50.08,50.13,145100.0,40.2858,40.3179,40.1975,40.2377,145100.0
2011-05-11 10:00:00,50.13,50.32,50.09,50.3,120800.0,40.2377,40.3902,40.2056,40.3741,120800.0
2011-05-11 10:10:00,50.3,50.47,50.24,50.46,98800.0,40.3741,40.5106,40.326,40.5026,98800.0
2011-05-11 10:20:00,50.46,50.52,50.26,50.44,188100.0,40.5026,40.5507,40.342,40.4865,188100.0
2011-05-11 10:30:00,50.43,50.45,50.15,50.2,121600.0,40.4785,40.4945,40.2537,40.2939,121600.0
2011-05-11 10:40:00,50.2,50.33,50.18,50.22,92000.0,40.2939,40.3982,40.2778,40.3099,92000.0
2011-05-11 10:50:00,50.23,50.36,50.22,50.33,94700.0,40.3179,40.4223,40.3099,40.3982,94700.0
2011-05-11 11:00:00,50.33,50.36,50.31,50.36,84800.0,40.3982,40.4223,40.3822,40.4223,84800.0
2011-05-11 11:10:00,50.35,50.38,50.29,50.37,48900.0,40.4143,40.4383,40.3661,40.4303,48900.0
2011-05-11 11:20:00,50.38,50.41,50.32,50.33,76800.0,40.4383,40.4624,40.3902,40.3982,76800.0
2011-05-11 11:30:00,50.34,50.37,50.26,50.26,71900.0,40.4062,40.4303,40.342,40.342,71900.0
2011-05-11 11:40:00,50.26,50.26,50.16,50.18,61600.0,40.342,40.342,40.2618,40.2778,61600.0
2011-05-11 11:50:00,50.19,50.21,50.08,50.13,123400.0,40.2858,40.3019,40.1975,40.2377,123400.0
2011-05-11 12:00:00,50.12,50.14,49.98,50.0,170200.0,40.2296,40.2457,40.1173,40.1333,170200.0
2011-05-11 12:10:00,49.99,50.0,49.82,49.82,281800.0,40.1253,40.1333,39.9888,39.9888,281800.0
2011-05-11 12:20:00,49.82,49.91,49.79,49.86,95600.0,39.9888,40.0611,39.9648,40.021,95600.0
2011-05-11 12:30:00,49.86,49.98,49.8,49.95,116800.0,40.021,40.1173,39.9728,40.0932,116800.0
2011-05-11 12:40:00,49.94,49.96,49.81,49.85,128300.0,40.0852,40.1012,39.9808,40.0129,128300.0
2011-05-11 12:50:00,49.85,49.86,49.68,49.72,249900.0,40.0129,40.021,39.8765,39.9086,249900.0
2011-05-11 13:00:00,49.73,49.77,49.7,49.7,124500.0,39.9166,39.9487,39.8925,39.8925,124500.0
2011-05-11 13:10:00,49.7,49.74,49.68,49.68,133900.0,39.8925,39.9246,39.8765,39.8765,133900.0
2011-05-11 13:20:00,49.68,49.81,49.67,49.75,206300.0,39.8765,39.9808,39.8684,39.9327,206300.0
2011-05-11 13:30:00,49.75,49.76,49.52,49.62,132400.0,39.9327,39.9407,39.748,39.8283,132400.0
2011-05-11 13:40:00,49.62,49.73,49.61,49.71,118700.0,39.8283,39.9166,39.8203,39.9006,118700.0
2011-05-11 13:50:00,49.71,49.76,49.65,49.75,96100.0,39.9006,39.9407,39.8524,39.9327,96100.0
2011-05-11 14:00:00,49.75,49.88,49.73,49.8,173100.0,39.9327,40.037,39.9166,39.9728,173100.0
2011-05-11 14:10:00,49.8,49.82,49.72,49.76,132100.0,39.9728,39.9888,39.9086,39.9407,132100.0
2011-05-11 14:20:00,49.77,49.8,49.7,49.78,208000.0,39.9487,39.9728,39.8925,39.9567,208000.0
2011-05-11 14:30:00,49.79,49.9,49.79,49.86,166800.0,39.9648,40.0531,39.9648,40.021,166800.0
2011-05-11 14:40:00,49.86,49.91,49.82,49.84,115200.0,40.021,40.0611,39.9888,40.0049,115200.0
2011-05-11 14:50:00,49.84,49.88,49.8,49.82,165100.0,40.0049,40.037,39.9728,39.9888,165100.0
2011-05-11 15:00:00,49.82,49.91,49.8,49.9,100400.0,39.9888,40.0611,39.9728,40.0531,100400.0
2011-05-11 15:10:00,49.9,49.98,49.89,49.95,140300.0,40.0531,40.1173,40.045,40.0932,140300.0
2011-05-11 15:20:00,49.95,50.08,49.95,50.06,203400.0,40.0932,40.1975,40.0932,40.1815,203400.0
2011-05-11 15:30:00,50.06,50.11,49.94,50.0,239300.0,40.1815,40.2216,40.0852,40.1333,239300.0
2011-05-11 15:40:00,50.0,50.09,49.94,50.06,222000.0,40.1333,40.2056,40.0852,40.1815,222000.0
2011-05-11 15:50:00,50.07,50.07,50.02,50.02,406800.0,40.1895,40.1895,40.1494,40.1494,406800.0
2011-05-12 09:30:00,50.01,50.01,49.28,49.3,299300.0,40.1414,40.1414,39.5554,39.5715,299300.0
2011-05-12 09:40:00,49.3,49.47,49.3,49.36,352600.0,39.5715,39.7079,39.5715,39.6196,352600.0
2011-05-12 09:50:00,49.35,49.36,49.07,49.19,311900.0,39.6116,39.6196,39.3868,39.4832,311900.0
2011-05-12 10:00:00,49.19,49.51,49.16,49.51,333800.0,39.4832,39.74,39.4591,39.74,333800.0
2011-05-12 10:10:00,49.51,49.71,49.47,49.71,247000.0,39.74,39.9006,39.7079,39.9006,247000.0
2011-05-12 10:20:00,49.71,49.74,49.52,49.57,164300.0,39.9006,39.9246,39.748,39.7882,164300.0
2011-05-12 10:30:00,49.58,49.7,49.47,49.52,249200.0,39.7962,39.8925,39.7079,39.748,249200.0
2011-05-12 10:40:00,49.53,49.59,49.49,49.54,42800.0,39.7561,39.8042,39.724,39.7641,42800.0
2011-05-12 10:50:00,49.54,49.55,49.46,49.51,58400.0,39.7641,39.7721,39.6999,39.74,58400.0
2011-05-12 11:00:00,49.52,49.61,49.47,49.58,78900.0,39.748,39.8203,39.7079,39.7962,78900.0
2011-05-12 11:10:00,49.56,49.8,49.56,49.78,95600.0,39.7802,39.9728,39.7802,39.9567,95600.0
2011-05-12 11:20:00,49.78,49.93,49.76,49.87,85500.0,39.9567,40.0771,39.9407,40.029,85500.0
2011-05-12 11:30:00,49.88,49.92,49.83,49.87,65700.0,40.037,40.0691,39.9969,40.029,65700.0
2011-05-12 11:40:00,49.87,49.94,49.78,49.81,105400.0,40.029,40.0852,39.9567,39.9808,105400.0
2011-05-12 11:50:00,49.82,49.86,49.75,49.76,46700.0,39.9888,40.021,39.9327,39.9407,46700.0
2011-05-12 12:00:00,49.77,49.81,49.7,49.74,64600.0,39.9487,39.9808,39.8925,39.9246,64600.0
2011-05-12 12:10:00,49.75,49.76,49.69,49.73,46400.0,39.9327,39.9407,39.8845,39.9166,46400.0
2011-05-12 12:20:00,49.74,49.78,49.72,49.73,68300.0,39.9246,39.9567,39.9086,39.9166,68300.0
2011-05-12 12:30:00,49.74,49.79,49.73,49.76,62100.0,39.9246,39.9648,39.9166,39.9407,62100.0
2011-05-12 12:40:00,49.76,49.77,49.69,49.75,57300.0,39.9407,39.9487,39.8845,39.9327,57300.0
2011-05-12 12:50:00,49.75,49.85,49.74,49.82,71600.0,39.9327,40.0129,39.9246,39.9888,71600.0
2011-05-12 13:00:00,49.82,50.07,49.82,50.03,83200.0,39.9888,40.1895,39.9888,40.1574,83200.0
2011-05-12 13:10:00,50.03,50.17,50.03,50.14,85700.0,40.1574,40.2698,40.1574,40.2457,85700.0
2011-05-12 13:20:00,50.14,50.21,50.14,50.14,46600.0,40.2457,40.3019,40.2457,40.2457,46600.0
2011-05-12 13:30:00,50.14,50.27,50.13,50.24,94200.0,40.2457,40.35,40.2377,40.326,94200.0
2011-05-12 13:40:00,50.24,50.26,50.17,50.24,42000.0,40.326,40.342,40.2698,40.326,42000.0
2011-05-12 13:50:00,50.24,50.33,50.23,50.26,58600.0,40.326,40.3982,40.3179,40.342,58600.0
2011-05-12 14:00:00,50.26,50.36,50.24,50.28,83900.0,40.342,40.4223,40.326,40.3581,83900.0
2011-05-12 14:10:00,50.29,50.3,50.18,50.2,78900.0,40.3661,40.3741,40.2778,40.2939,78900.0
2011-05-12 14:20:00,50.19,50.2,50.14,50.17,55100.0,40.2858,40.2939,40.2457,40.2698,55100.0
2011-05-12 14:30:00,50.18,50.22,50.14,50.19,83900.0,40.2778,40.3099,40.2457,40.2858,83900.0
2011-05-12 14:40:00,50.19,50.2,50.14,50.17,44000.0,40.2858,40.2939,40.2457,40.2698,44000.0
2011-05-12 14:50:00,50.16,50.16,50.04,50.06,105300.0,40.2618,40.2618,40.1654,40.1815,105300.0
2011-05-12 15:00:00,50.06,50.11,50.03,50.09,148500.0,40.1815,40.2216,40.1574,40.2056,148500.0
2011-05-12 15:10:00,50.09,50.17,50.05,50.14,119800.0,40.2056,40.2698,40.1735,40.2457,119800.0
2011-05-12 15:20:00,50.14,50.18,50.09,50.14,76000.0,40.2457,40.2778,40.2056,40.2457,76000.0
2011-05-12 15:30:00,50.14,50.15,50.09,50.12,104200.0,40.2457,40.2537,40.2056,40.2296,104200.0
2011-05-12 15:40:00,50.13,50.13,50.02,50.05,365500.0,40.2377,40.2377,40.1494,40.1735,365500.0
2011-05-12 15:50:00,50.05,50.11,50.04,50.1,270200.0,40.1735,40.2216,40.1654,40.2136,270200.0
2011-05-13 09:30:00,50.96,51.05,50.66,50.71,828200.0,40.9039,40.9761,40.6631,40.7032,828200.0
2011-05-13 09:40:00,50.7,50.98,50.65,50.98,628900.0,40.6952,40.9199,40.6551,40.9199,628900.0
2011-05-13 09:50:00,50.98,51.46,50.97,51.35,586200.0,40.9199,41.3052,40.9119,41.2169,586200.0
2011-05-13 10:00:00,51.34,51.36,50.91,51.04,523300.0,41.2089,41.225,40.8638,40.9681,523300.0
2011-05-13 10:10:00,51.03,51.1,50.96,51.08,405000.0,40.9601,41.0163,40.9039,41.0002,405000.0
2011-05-13 10:20:00,51.08,51.09,50.83,50.83,284800.0,41.0002,41.0082,40.7995,40.7995,284800.0
2011-05-13 10:30:00,50.83,50.87,50.57,50.62,347500.0,40.7995,40.8316,40.5908,40.631,347500.0
2011-05-13 10:40:00,50.64,50.65,50.37,50.44,460500.0,40.647,40.6551,40.4303,40.4865,460500.0
2011-05-13 10:50:00,50.44,50.44,50.18,50.31,811900.0,40.4865,40.4865,40.2778,40.3822,811900.0
2011-05-13 11:00:00,50.31,50.32,50.04,50.14,656400.0,40.3822,40.3902,40.1654,40.2457,656400.0
2011-05-13 11:10:00,50.13,50.36,50.07,50.29,368300.0,40.2377,40.4223,40.1895,40.3661,368300.0
2011-05-13 11:20:00,50.31,50.33,50.12,50.2,171400.0,40.3822,40.3982,40.2296,40.2939,171400.0
2011-05-13 11:30:00,50.19,50.31,50.16,50.27,158900.0,40.2858,40.3822,40.2618,40.35,158900.0
2011-05-13 11:40:00,50.27,50.27,50.04,50.06,274800.0,40.35,40.35,40.1654,40.1815,274800.0
2011-05-13 11:50:00,50.06,50.07,49.91,49.97,172300.0,40.1815,40.1895,40.0611,40.1092,172300.0
2011-05-13 12:00:00,49.98,49.99,49.9,49.94,155900.0,40.1173,40.1253,40.0531,40.0852,155900.0
2011-05-13 12:10:00,49.94,50.01,49.76,49.79,155900.0,40.0852,40.1414,39.9407,39.9648,155900.0
2011-05-13 12:20:00,49.78,49.99,49.78,49.99,128600.0,39.9567,40.1253,39.9567,40.1253,128600.0
2011-05-13 12:30:00,49.98,50.05,49.96,50.04,91600.0,40.1173,40.1735,40.1012,40.1654,91600.0
2011-05-13 12:40:00,50.04,50.2,49.97,50.19,181900.0,40.1654,40.2939,40.1092,40.2858,181900.0
2011-05-13 12:50:00,50.18,50.2,50.1,50.11,133300.0,40.2778,40.2939,40.2136,40.2216,133300.0
2011-05-13 13:00:00,50.12,50.18,50.06,50.13,123300.0,40.2296,40.2778,40.1815,40.2377,123300.0
2011-05-13 13:10:00,50.13,50.19,50.1,50.11,79500.0,40.2377,40.2858,40.2136,40.2216,79500.0
2011-05-13 13:20:00,50.12,50.12,49.98,49.99,114000.0,40.2296,40.2296,40.1173,40.1253,114000.0
2011-05-13 13:30:00,50.0,50.03,49.96,49.99,112600.0,40.1333,40.1574,40.1012,40.1253,112600.0
2011-05-13 13:40:00,49.99,50.02,49.97,49.97,63400.0,40.1253,40.1494,40.1092,40.1092,63400.0
2011-05-13 13:50:00,49.97,49.98,49.89,49.97,137500.0,40.1092,40.1173,40.045,40.1092,137500.0
2011-05-13 14:00:00,49.97,50.03,49.95,50.03,141700.0,40.1092,40.1574,40.0932,40.1574,141700.0
2011-05-13 14:10:00,50.03,50.03,49.97,50.01,121300.0,40.1574,40.1574,40.1092,40.1414,121300.0
2011-05-13 14:20:00,50.0,50.08,50.0,50.08,71000.0,40.1333,40.1975,40.1333,40.1975,71000.0
2011-05-13 14:30:00,50.08,50.15,50.07,50.09,104900.0,40.1975,40.2537,40.1895,40.2056,104900.0
2011-05-13 14:40:00,50.1,50.11,50.0,50.01,124400.0,40.2136,40.2216,40.1333,40.1414,124400.0
2011-05-13 14:50:00,50.01,50.03,49.96,49.98,188100.0,40.1414,40.1574,40.1012,40.1173,188100.0
2011-05-13 15:00:00,49.98,50.02,49.9,50.02,149700.0,40.1173,40.1494,40.0531,40.1494,149700.0
2011-05-13 15:10:00,50.02,50.08,50.01,50.02,133800.0,40.1494,40.1975,40.1414,40.1494,133800.0
2011-05-13 15:20:00,50.01,50.06,49.94,49.96,143000.0,40.1414,40.1815,40.0852,40.1012,143000.0
2011-05-13 15:30:00,49.96,50.11,49.9,50.09,285900.0,40.1012,40.2216,40.0531,40.2056,285900.0
2011-05-13 15:40:00,50.08,50.09,49.93,49.95,386800.0,40.1975,40.2056,40.0771,40.0932,386800.0
2011-05-13 15:50:00,49.95,49.97,49.87,49.96,464900.0,40.0932,40.1092,40.029,40.1012,464900.0
2011-05-16 09:30:00,49.55,49.79,49.39,49.47,251300.0,39.7721,39.9648,39.6437,39.7079,251300.0
2011-05-16 09:40:00,49.46,49.67,49.38,49.67,119900.0,39.6999,39.8684,39.6357,39.8684,119900.0
2011-05-16 09:50:00,49.66,49.94,49.66,49.93,117600.0,39.8604,40.0852,39.8604,40.0771,117600.0
2011-05-16 10:00:00,49.93,50.08,49.9,50.05,175200.0,40.0771,40.1975,40.0531,40.1735,175200.0
2011-05-16 10:10:00,50.05,50.1,50.0,50.08,128600.0,40.1735,40.2136,40.1333,40.1975,128600.0
2011-05-16 10:20:00,50.08,50.2,50.06,50.15,90200.0,40.1975,40.2939,40.1815,40.2537,90200.0
2011-05-16 10:30:00,50.14,50.23,50.07,50.18,185300.0,40.2457,40.3179,40.1895,40.2778,185300.0
2011-05-16 10:40:00,50.19,50.23,50.13,50.15,99700.0,40.2858,40.3179,40.2377,40.2537,99700.0
2011-05-16 10:50:00,50.15,50.41,50.13,50.41,206200.0,40.2537,40.4624,40.2377,40.4624,206200.0
2011-05-16 11:00:00,50.4,50.52,50.36,50.47,90200.0,40.4544,40.5507,40.4223,40.5106,90200.0
2011-05-16 11:10:00,50.46,50.53,50.46,50.52,74700.0,40.5026,40.5587,40.5026,40.5507,74700.0
2011-05-16 11:20:00,50.52,50.58,50.5,50.57,73600.0,40.5507,40.5989,40.5347,40.5908,73600.0
2011-05-16 11:30:00,50.57,50.65,50.52,50.64,107000.0,40.5908,40.6551,40.5507,40.647,107000.0
2011-05-16 11:40:00,50.64,50.64,50.46,50.5,98400.0,40.647,40.647,40.5026,40.5347,98400.0
2011-05-16 11:50:00,50.49,50.55,50.43,50.44,68200.0,40.5266,40.5748,40.4785,40.4865,68200.0
2011-05-16 12:00:00,50.43,50.54,50.41,50.53,168600.0,40.4785,40.5668,40.4624,40.5587,168600.0
2011-05-16 12:10:00,50.53,50.6,50.49,50.6,98200.0,40.5587,40.6149,40.5266,40.6149,98200.0
2011-05-16 12:20:00,50.59,50.61,50.55,50.58,50600.0,40.6069,40.623,40.5748,40.5989,50600.0
2011-05-16 12:30:00,50.58,50.7,50.57,50.69,136400.0,40.5989,40.6952,40.5908,40.6872,136400.0
2011-05-16 12:40:00,50.68,50.71,50.55,50.59,95500.0,40.6791,40.7032,40.5748,40.6069,95500.0
2011-05-16 12:50:00,50.6,50.61,50.5,50.52,65600.0,40.6149,40.623,40.5347,40.5507,65600.0
2011-05-16 13:00:00,50.52,50.52,50.44,50.48,83800.0,40.5507,40.5507,40.4865,40.5186,83800.0
2011-05-16 13:10:00,50.47,50.55,50.45,50.54,100400.0,40.5106,40.5748,40.4945,40.5668,100400.0
2011-05-16 13:20:00,50.54,50.57,50.49,50.57,111600.0,40.5668,40.5908,40.5266,40.5908,111600.0
2011-05-16 13:30:00,50.56,50.64,50.55,50.63,197400.0,40.5828,40.647,40.5748,40.639,197400.0
2011-05-16 13:40:00,50.63,50.73,50.62,50.69,64400.0,40.639,40.7193,40.631,40.6872,64400.0
2011-05-16 13:50:00,50.69,50.73,50.66,50.66,87800.0,40.6872,40.7193,40.6631,40.6631,87800.0
2011-05-16 14:00:00,50.66,50.66,50.57,50.59,137200.0,40.6631,40.6631,40.5908,40.6069,137200.0
2011-05-16 14:10:00,50.59,50.59,50.51,50.54,143800.0,40.6069,40.6069,40.5427,40.5668,143800.0
2011-05-16 14:20:00,50.55,50.56,50.43,50.45,86800.0,40.5748,40.5828,40.4785,40.4945,86800.0
2011-05-16 14:30:00,50.45,50.47,50.31,50.36,142300.0,40.4945,40.5106,40.3822,40.4223,142300.0
2011-05-16 14:40:00,50.36,50.36,50.26,50.34,102500.0,40.4223,40.4223,40.342,40.4062,102500.0
2011-05-16 14:50:00,50.34,50.36,50.27,50.3,108200.0,40.4062,40.4223,40.35,40.3741,108200.0
2011-05-16 15:00:00,50.3,50.47,50.29,50.43,144600.0,40.3741,40.5106,40.3661,40.4785,144600.0
2011-05-16 15:10:00,50.44,50.45,50.34,50.4,164700.0,40.4865,40.4945,40.4062,40.4544,164700.0
2011-05-16 15:20:00,50.39,50.39,50.3,50.33,193800.0,40.4464,40.4464,40.3741,40.3982,193800.0
2011-05-16 15:30:00,50.32,50.34,50.27,50.3,177100.0,40.3902,40.4062,40.35,40.3741,177100.0
2011-05-16 15:40:00,50.3,50.31,50.07,50.1,370600.0,40.3741,40.3822,40.1895,40.2136,370600.0
2011-05-16 15:50:00,50.11,50.2,50.09,50.19,496000.0,40.2216,40.2939,40.2056,40.2858,496000.0
2011-05-17 09:30:00,49.86,50.14,49.7,50.06,263100.0,40.021,40.2457,39.8925,40.1815,263100.0
2011-05-17 09:40:00,50.06,50.14,49.98,50.08,180600.0,40.1815,40.2457,40.1173,40.1975,180600.0
2011-05-17 09:50:00,50.08,50.41,50.06,50.39,325400.0,40.1975,40.4624,40.1815,40.4464,325400.0
2011-05-17 10:00:00,50.38,50.42,50.27,50.29,293400.0,40.4383,40.4704,40.35,40.3661,293400.0
2011-05-17 10:10:00,50.3,50.55,50.3,50.54,258600.0,40.3741,40.5748,40.3741,40.5668,258600.0
2011-05-17 10:20:00,50.54,50.63,50.5,50.56,224900.0,40.5668,40.639,40.5347,40.5828,224900.0
2011-05-17 10:30:00,50.55,50.55,50.37,50.43,171200.0,40.5748,40.5748,40.4303,40.4785,171200.0
2011-05-17 10:40:00,50.43,50.48,50.38,50.46,156500.0,40.4785,40.5186,40.4383,40.5026,156500.0
2011-05-17 10:50:00,50.46,50.68,50.4,50.68,182700.0,40.5026,40.6791,40.4544,40.6791,182700.0
2011-05-17 11:00:00,50.67,50.7,50.55,50.57,265300.0,40.6711,40.6952,40.5748,40.5908,265300.0
2011-05-17 11:10:00,50.57,50.61,50.48,50.56,182000.0,40.5908,40.623,40.5186,40.5828,182000.0
2011-05-17 11:20:00,50.55,50.61,50.44,50.5,235700.0,40.5748,40.623,40.4865,40.5347,235700.0
2011-05-17 11:30:00,50.5,50.56,50.16,50.16,119200.0,40.5347,40.5828,40.2618,40.2618,119200.0
2011-05-17 11:40:00,50.16,50.18,49.99,50.06,188700.0,40.2618,40.2778,40.1253,40.1815,188700.0
2011-05-17 11:50:00,50.07,50.09,49.98,50.0,84800.0,40.1895,40.2056,40.1173,40.1333,84800.0
2011-05-17 12:00:00,50.0,50.13,49.93,49.96,127000.0,40.1333,40.2377,40.0771,40.1012,127000.0
2011-05-17 12:10:00,49.96,50.1,49.96,50.07,67100.0,40.1012,40.2136,40.1012,40.1895,67100.0
2011-05-17 12:20:00,50.07,50.14,50.03,50.1,46300.0,40.1895,40.2457,40.1574,40.2136,46300.0
2011-05-17 12:30:00,50.1,50.15,50.05,50.14,61000.0,40.2136,40.2537,40.1735,40.2457,61000.0
2011-05-17 12:40:00,50.14,50.18,50.05,50.1,98200.0,40.2457,40.2778,40.1735,40.2136,98200.0
2011-05-17 12:50:00,50.1,50.16,50.08,50.15,113200.0,40.2136,40.2618,40.1975,40.2537,113200.0
2011-05-17 13:00:00,50.14,50.16,50.1,50.16,82500.0,40.2457,40.2618,40.2136,40.2618,82500.0
2011-05-17 13:10:00,50.16,50.2,50.11,50.18,49900.0,40.2618,40.2939,40.2216,40.2778,49900.0
2011-05-17 13:20:00,50.18,50.23,50.13,50.22,51800.0,40.2778,40.3179,40.2377,40.3099,51800.0
2011-05-17 13:30:00,50.23,50.29,50.14,50.19,72800.0,40.3179,40.3661,40.2457,40.2858,72800.0
2011-05-17 13:40:00,50.2,50.31,50.2,50.25,59100.0,40.2939,40.3822,40.2939,40.334,59100.0
2011-05-17 13:50:00,50.26,50.31,50.21,50.27,50200.0,40.342,40.3822,40.3019,40.35,50200.0
2011-05-17 14:00:00,50.26,50.35,50.24,50.3,69000.0,40.342,40.4143,40.326,40.3741,69000.0
2011-05-17 14:10:00,50.3,50.32,50.24,50.27,94500.0,40.3741,40.3902,40.326,40.35,94500.0
2011-05-17 14:20:00,50.29,50.29,50.17,50.26,51900.0,40.3661,40.3661,40.2698,40.342,51900.0
2011-05-17 14:30:00,50.27,50.31,50.18,50.18,109500.0,40.35,40.3822,40.2778,40.2778,109500.0
2011-05-17 14:40:00,50.18,50.19,50.1,50.15,123600.0,40.2778,40.2858,40.2136,40.2537,123600.0
2011-05-17 14:50:00,50.16,50.32,50.15,50.31,119500.0,40.2618,40.3902,40.2537,40.3822,119500.0
2011-05-17 15:00:00,50.3,50.3,50.12,50.17,145700.0,40.3741,40.3741,40.2296,40.2698,145700.0
2011-05-17 15:10:00,50.16,50.19,50.07,50.13,140700.0,40.2618,40.2858,40.1895,40.2377,140700.0
2011-05-17 15:20:00,50.13,50.2,50.12,50.17,222500.0,40.2377,40.2939,40.2296,40.2698,222500.0
2011-05-17 15:30:00,50.18,50.19,50.12,50.12,186800.0,40.2778,40.2858,40.2296,40.2296,186800.0
2011-05-17 15:40:00,50.12,50.14,50.06,50.1,225600.0,40.2296,40.2457,40.1815,40.2136,225600.0
2011-05-17 15:50:00,50.1,50.1,49.99,50.0,718600.0,40.2136,40.2136,40.1253,40.1333,718600.0
2011-05-18 09:30:00,49.86,50.0,49.75,49.88,346000.0,40.021,40.1333,39.9327,40.037,346000.0
2011-05-18 09:40:00,49.9,50.05,49.82,49.99,273700.0,40.0531,40.1735,39.9888,40.1253,273700.0
2011-05-18 09:50:00,49.99,50.03,49.89,49.9,189400.0,40.1253,40.1574,40.045,40.0531,189400.0
2011-05-18 10:00:00,49.9,49.9,49.75,49.83,181600.0,40.0531,40.0531,39.9327,39.9969,181600.0
2011-05-18 10:10:00,49.84,49.93,49.82,49.91,84800.0,40.0049,40.0771,39.9888,40.0611,84800.0
2011-05-18 10:20:00,49.91,50.08,49.89,50.05,308100.0,40.0611,40.1975,40.045,40.1735,308100.0
2011-05-18 10:30:00,50.05,50.13,49.99,50.07,289900.0,40.1735,40.2377,40.1253,40.1895,289900.0
2011-05-18 10:40:00,50.07,50.07,50.0,50.06,99400.0,40.1895,40.1895,40.1333,40.1815,99400.0
2011-05-18 10:50:00,50.07,50.17,50.06,50.17,108700.0,40.1895,40.2698,40.1815,40.2698,108700.0
2011-05-18 11:00:00,50.17,50.17,50.02,50.1,181700.0,40.2698,40.2698,40.1494,40.2136,181700.0
2011-05-18 11:10:00,50.09,50.14,50.03,50.13,97100.0,40.2056,40.2457,40.1574,40.2377,97100.0
2011-05-18 11:20:00,50.13,50.14,50.01,50.02,63100.0,40.2377,40.2457,40.1414,40.1494,63100.0
2011-05-18 11:30:00,50.01,50.05,50.01,50.02,72000.0,40.1414,40.1735,40.1414,40.1494,72000.0
2011-05-18 11:40:00,50.03,50.16,50.01,50.13,143600.0,40.1574,40.2618,40.1414,40.2377,143600.0
2011-05-18 11:50:00,50.13,50.14,50.09,50.1,80100.0,40.2377,40.2457,40.2056,40.2136,80100.0
2011-05-18 12:00:00,50.11,50.15,50.0,50.03,102900.0,40.2216,40.2537,40.1333,40.1574,102900.0
2011-05-18 12:10:00,50.02,50.06,50.0,50.02,99100.0,40.1494,40.1815,40.1333,40.1494,99100.0
2011-05-18 12:20:00,50.02,50.07,50.02,50.04,64200.0,40.1494,40.1895,40.1494,40.1654,64200.0
2011-05-18 12:30:00,50.05,50.09,50.02,50.05,93600.0,40.1735,40.2056,40.1494,40.1735,93600.0
2011-05-18 12:40:00,50.04,50.07,50.01,50.02,113800.0,40.1654,40.1895,40.1414,40.1494,113800.0
2011-05-18 12:50:00,50.02,50.08,50.01,50.03,142800.0,40.1494,40.1975,40.1414,40.1574,142800.0
2011-05-18 13:00:00,50.03,50.08,50.02,50.07,131900.0,40.1574,40.1975,40.1494,40.1895,131900.0
2011-05-18 13:10:00,50.08,50.08,50.03,50.05,147700.0,40.1975,40.1975,40.1574,40.1735,147700.0
2011-05-18 13:20:00,50.05,50.27,50.04,50.26,118000.0,40.1735,40.35,40.1654,40.342,118000.0
2011-05-18 13:30:00,50.26,50.28,50.17,50.2,144200.0,40.342,40.3581,40.2698,40.2939,144200.0
2011-05-18 13:40:00,50.21,50.37,50.2,50.35,112700.0,40.3019,40.4303,40.2939,40.4143,112700.0
2011-05-18 13:50:00,50.34,50.57,50.34,50.52,227500.0,40.4062,40.5908,40.4062,40.5507,227500.0
2011-05-18 14:00:00,50.52,50.52,50.46,50.49,337600.0,40.5507,40.5507,40.5026,40.5266,337600.0
2011-05-18 14:10:00,50.49,50.51,50.45,50.49,198700.0,40.5266,40.5427,40.4945,40.5266,198700.0
2011-05-18 14:20:00,50.49,50.55,50.38,50.42,164800.0,40.5266,40.5748,40.4383,40.4704,164800.0
2011-05-18 14:30:00,50.43,50.5,50.39,50.39,108000.0,40.4785,40.5347,40.4464,40.4464,108000.0
2011-05-18 14:40:00,50.39,50.45,50.34,50.36,101000.0,40.4464,40.4945,40.4062,40.4223,101000.0
2011-05-18 14:50:00,50.36,50.4,50.32,50.38,102700.0,40.4223,40.4544,40.3902,40.4383,102700.0
2011-05-18 15:00:00,50.38,50.47,50.36,50.45,157800.0,40.4383,40.5106,40.4223,40.4945,157800.0
2011-05-18 15:10:00,50.45,50.57,50.45,50.57,181100.0,40.4945,40.5908,40.4945,40.5908,181100.0
2011-05-18 15:20:00,50.57,50.64,50.55,50.59,227900.0,40.5908,40.647,40.5748,40.6069,227900.0
2011-05-18 15:30:00,50.6,50.66,50.57,50.58,168000.0,40.6149,40.6631,40.5908,40.5989,168000.0
2011-05-18 15:40:00,50.58,50.69,50.55,50.63,389300.0,40.5989,40.6872,40.5748,40.639,389300.0
2011-05-18 15:50:00,50.63,50.67,50.58,50.6,577500.0,40.639,40.6711,40.5989,40.6149,577500.0
2011-05-19 09:30:00,50.75,50.78,50.5,50.52,238800.0,40.7353,40.7594,40.5347,40.5507,238800.0
2011-05-19 09:40:00,50.51,50.58,50.41,50.5,229900.0,40.5427,40.5989,40.4624,40.5347,229900.0
2011-05-19 09:50:00,50.5,50.52,50.43,50.49,108000.0,40.5347,40.5507,40.4785,40.5266,108000.0
2011-05-19 10:00:00,50.48,50.49,50.29,50.48,226400.0,40.5186,40.5266,40.3661,40.5186,226400.0
2011-05-19 10:10:00,50.48,50.51,50.41,50.49,123400.0,40.5186,40.5427,40.4624,40.5266,123400.0
2011-05-19 10:20:00,50.5,50.54,50.43,50.51,138000.0,40.5347,40.5668,40.4785,40.5427,138000.0
2011-05-19 10:30:00,50.52,50.61,50.49,50.6,163900.0,40.5507,40.623,40.5266,40.6149,163900.0
2011-05-19 10:40:00,50.59,50.61,50.49,50.54,100300.0,40.6069,40.623,40.5266,40.5668,100300.0
2011-05-19 10:50:00,50.54,50.54,50.18,50.2,151400.0,40.5668,40.5668,40.2778,40.2939,151400.0
2011-05-19 11:00:00,50.21,50.43,50.18,50.42,139200.0,40.3019,40.4785,40.2778,40.4704,139200.0
2011-05-19 11:10:00,50.41,50.56,50.4,50.52,176900.0,40.4624,40.5828,40.4544,40.5507,176900.0
2011-05-19 11:20:00,50.52,50.55,50.46,50.52,104000.0,40.5507,40.5748,40.5026,40.5507,104000.0
2011-05-19 11:30:00,50.51,50.58,50.51,50.57,128700.0,40.5427,40.5989,40.5427,40.5908,128700.0
2011-05-19 11:40:00,50.58,50.62,50.57,50.61,107700.0,40.5989,40.631,40.5908,40.623,107700.0
2011-05-19 11:50:00,50.61,50.66,50.59,50.64,120700.0,40.623,40.6631,40.6069,40.647,120700.0
2011-05-19 12:00:00,50.64,50.7,50.6,50.68,132900.0,40.647,40.6952,40.6149,40.6791,132900.0
2011-05-19 12:10:00,50.68,50.71,50.62,50.66,102800.0,40.6791,40.7032,40.631,40.6631,102800.0
2011-05-19 12:20:00,50.65,50.74,50.65,50.71,229200.0,40.6551,40.7273,40.6551,40.7032,229200.0
2011-05-19 12:30:00,50.7,50.73,50.66,50.69,106100.0,40.6952,40.7193,40.6631,40.6872,106100.0
2011-05-19 12:40:00,50.68,50.71,50.65,50.7,86100.0,40.6791,40.7032,40.6551,40.6952,86100.0
2011-05-19 12:50:00,50.71,50.71,50.58,50.61,135700.0,40.7032,40.7032,40.5989,40.623,135700.0
2011-05-19 13:00:00,50.61,50.64,50.6,50.62,114300.0,40.623,40.647,40.6149,40.631,114300.0
2011-05-19 13:10:00,50.61,50.71,50.6,50.7,84900.0,40.623,40.7032,40.6149,40.6952,84900.0
2011-05-19 13:20:00,50.71,50.71,50.66,50.68,139300.0,40.7032,40.7032,40.6631,40.6791,139300.0
2011-05-19 13:30:00,50.68,50.7,50.53,50.54,152900.0,40.6791,40.6952,40.5587,40.5668,152900.0
2011-05-19 13:40:00,50.55,50.58,50.47,50.58,152300.0,40.5748,40.5989,40.5106,40.5989,152300.0
2011-05-19 13:50:00,50.57,50.6,50.5,50.51,106200.0,40.5908,40.6149,40.5347,40.5427,106200.0
2011-05-19 14:00:00,50.52,50.55,50.47,50.5,127200.0,40.5507,40.5748,40.5106,40.5347,127200.0
2011-05-19 14:10:00,50.49,50.54,50.43,50.45,130300.0,40.5266,40.5668,40.4785,40.4945,130300.0
2011-05-19 14:20:00,50.46,50.52,50.44,50.5,72200.0,40.5026,40.5507,40.4865,40.5347,72200.0
2011-05-19 14:30:00,50.49,50.57,50.44,50.51,74500.0,40.5266,40.5908,40.4865,40.5427,74500.0
2011-05-19 14:40:00,50.51,50.55,50.4,50.52,102000.0,40.5427,40.5748,40.4544,40.5507,102000.0
2011-05-19 14:50:00,50.51,50.6,50.49,50.56,101400.0,40.5427,40.6149,40.5266,40.5828,101400.0
2011-05-19 15:00:00,50.57,50.61,50.56,50.6,138400.0,40.5908,40.623,40.5828,40.6149,138400.0
2011-05-19 15:10:00,50.6,50.65,50.58,50.6,107200.0,40.6149,40.6551,40.5989,40.6149,107200.0
2011-05-19 15:20:00,50.6,50.63,50.55,50.55,134500.0,40.6149,40.639,40.5748,40.5748,134500.0
2011-05-19 15:30:00,50.56,50.66,50.56,50.64,147600.0,40.5828,40.6631,40.5828,40.647,147600.0
2011-05-19 15:40:00,50.64,50.64,50.55,50.57,341800.0,40.647,40.647,40.5748,40.5908,341800.0
2011-05-19 15:50:00,50.57,50.58,50.54,50.55,468600.0,40.5908,40.5989,40.5668,40.5748,468600.0
2011-05-20 09:30:00,50.47,50.75,50.4,50.68,634000.0,40.5106,40.7353,40.4544,40.6791,634000.0
2011-05-20 09:40:00,50.66,50.68,50.51,50.54,132400.0,40.6631,40.6791,40.5427,40.5668,132400.0
2011-05-20 09:50:00,50.55,50.57,50.36,50.37,104300.0,40.5748,40.5908,40.4223,40.4303,104300.0
2011-05-20 10:00:00,50.37,50.37,50.1,50.16,132000.0,40.4303,40.4303,40.2136,40.2618,132000.0
2011-05-20 10:10:00,50.16,50.32,50.13,50.31,154500.0,40.2618,40.3902,40.2377,40.3822,154500.0
2011-05-20 10:20:00,50.3,50.45,50.29,50.39,176100.0,40.3741,40.4945,40.3661,40.4464,176100.0
2011-05-20 10:30:00,50.38,50.38,50.12,50.14,108500.0,40.4383,40.4383,40.2296,40.2457,108500.0
2011-05-20 10:40:00,50.15,50.15,49.9,50.06,148500.0,40.2537,40.2537,40.0531,40.1815,148500.0
2011-05-20 10:50:00,50.05,50.19,50.02,50.17,430300.0,40.1735,40.2858,40.1494,40.2698,430300.0
2011-05-20 11:00:00,50.17,50.24,50.1,50.14,256900.0,40.2698,40.326,40.2136,40.2457,256900.0
2011-05-20 11:10:00,50.13,50.18,50.1,50.12,135500.0,40.2377,40.2778,40.2136,40.2296,135500.0
2011-05-20 11:20:00,50.12,50.15,50.11,50.15,79200.0,40.2296,40.2537,40.2216,40.2537,79200.0
2011-05-20 11:30:00,50.15,50.23,50.11,50.2,111000.0,40.2537,40.3179,40.2216,40.2939,111000.0
2011-05-20 11:40:00,50.2,50.2,50.1,50.11,103400.0,40.2939,40.2939,40.2136,40.2216,103400.0
2011-05-20 11:50:00,50.11,50.16,50.09,50.09,129700.0,40.2216,40.2618,40.2056,40.2056,129700.0
2011-05-20 12:00:00,50.1,50.14,50.08,50.1,125800.0,40.2136,40.2457,40.1975,40.2136,125800.0
2011-05-20 12:10:00,50.1,50.23,50.1,50.22,66200.0,40.2136,40.3179,40.2136,40.3099,66200.0
2011-05-20 12:20:00,50.22,50.41,50.22,50.39,78700.0,40.3099,40.4624,40.3099,40.4464,78700.0
2011-05-20 12:30:00,50.4,50.5,50.4,50.46,100800.0,40.4544,40.5347,40.4544,40.5026,100800.0
2011-05-20 12:40:00,50.46,50.49,50.35,50.35,87400.0,40.5026,40.5266,40.4143,40.4143,87400.0
2011-05-20 12:50:00,50.36,50.37,50.26,50.29,69700.0,40.4223,40.4303,40.342,40.3661,69700.0
2011-05-20 13:00:00,50.29,50.34,50.26,50.27,65300.0,40.3661,40.4062,40.342,40.35,65300.0
2011-05-20 13:10:00,50.26,50.3,50.26,50.3,71900.0,40.342,40.3741,40.342,40.3741,71900.0
2011-05-20 13:20:00,50.29,50.37,50.26,50.3,104800.0,40.3661,40.4303,40.342,40.3741,104800.0
2011-05-20 13:30:00,50.31,50.57,50.31,50.57,125800.0,40.3822,40.5908,40.3822,40.5908,125800.0
2011-05-20 13:40:00,50.58,50.59,50.47,50.53,69800.0,40.5989,40.6069,40.5106,40.5587,69800.0
2011-05-20 13:50:00,50.52,50.56,50.48,50.51,55200.0,40.5507,40.5828,40.5186,40.5427,55200.0
2011-05-20 14:00:00,50.51,50.58,50.44,50.44,84500.0,40.5427,40.5989,40.4865,40.4865,84500.0
2011-05-20 14:10:00,50.44,50.47,50.43,50.47,47500.0,40.4865,40.5106,40.4785,40.5106,47500.0
2011-05-20 14:20:00,50.46,50.47,50.34,50.34,98100.0,40.5026,40.5106,40.4062,40.4062,98100.0
2011-05-20 14:30:00,50.34,50.37,50.29,50.35,120200.0,40.4062,40.4303,40.3661,40.4143,120200.0
2011-05-20 14:40:00,50.36,50.44,50.35,50.42,113300.0,40.4223,40.4865,40.4143,40.4704,113300.0
2011-05-20 14:50:00,50.41,50.42,50.29,50.29,292800.0,40.4624,40.4704,40.3661,40.3661,292800.0
2011-05-20 15:00:00,50.29,50.33,50.26,50.29,186600.0,40.3661,40.3982,40.342,40.3661,186600.0
2011-05-20 15:10:00,50.29,50.3,50.23,50.24,265500.0,40.3661,40.3741,40.3179,40.326,265500.0
2011-05-20 15:20:00,50.24,50.25,50.11,50.12,375800.0,40.326,40.334,40.2216,40.2296,375800.0
2011-05-20 15:30:00,50.12,50.16,50.01,50.03,538700.0,40.2296,40.2618,40.1414,40.1574,538700.0
2011-05-20 15:40:00,50.04,50.04,49.87,49.91,813100.0,40.1654,40.1654,40.029,40.0611,813100.0
2011-05-20 15:50:00,49.91,49.91,49.73,49.75,1225700.0,40.0611,40.0611,39.9166,39.9327,1225700.0
2011-05-23 09:30:00,49.44,49.47,48.88,49.1,338700.0,39.6838,39.7079,39.2343,39.4109,338700.0
2011-05-23 09:40:00,49.12,49.13,48.79,48.86,237700.0,39.427,39.435,39.1621,39.2183,237700.0
2011-05-23 09:50:00,48.87,49.0,48.74,48.95,237900.0,39.2263,39.3307,39.122,39.2905,237900.0
2011-05-23 10:00:00,48.95,49.18,48.92,49.15,278900.0,39.2905,39.4751,39.2664,39.4511,278900.0
2011-05-23 10:10:00,49.15,49.18,49.05,49.08,201200.0,39.4511,39.4751,39.3708,39.3949,201200.0
2011-05-23 10:20:00,49.08,49.25,49.07,49.19,238200.0,39.3949,39.5313,39.3868,39.4832,238200.0
2011-05-23 10:30:00,49.2,49.29,49.18,49.25,207300.0,39.4912,39.5634,39.4751,39.5313,207300.0
2011-05-23 10:40:00,49.24,49.33,49.22,49.26,233600.0,39.5233,39.5955,39.5072,39.5394,233600.0
2011-05-23 10:50:00,49.25,49.42,49.25,49.3,192900.0,39.5313,39.6678,39.5313,39.5715,192900.0
2011-05-23 11:00:00,49.3,49.32,49.11,49.14,275900.0,39.5715,39.5875,39.419,39.443,275900.0
2011-05-23 11:10:00,49.14,49.16,48.97,49.07,190700.0,39.443,39.4591,39.3066,39.3868,190700.0
2011-05-23 11:20:00,49.07,49.08,48.88,48.88,104800.0,39.3868,39.3949,39.2343,39.2343,104800.0
2011-05-23 11:30:00,48.89,48.93,48.69,48.77,145600.0,39.2424,39.2745,39.0818,39.146,145600.0
2011-05-23 11:40:00,48.76,48.77,48.66,48.68,128500.0,39.138,39.146,39.0578,39.0738,128500.0
2011-05-23 11:50:00,48.69,48.82,48.65,48.69,133200.0,39.0818,39.1862,39.0497,39.0818,133200.0
2011-05-23 12:00:00,48.7,48.94,48.69,48.91,188800.0,39.0899,39.2825,39.0818,39.2584,188800.0
2011-05-23 12:10:00,48.92,48.92,48.78,48.86,118800.0,39.2664,39.2664,39.1541,39.2183,118800.0
2011-05-23 12:20:00,48.86,49.0,48.86,49.0,88800.0,39.2183,39.3307,39.2183,39.3307,88800.0
2011-05-23 12:30:00,48.98,49.03,48.96,49.0,109500.0,39.3146,39.3547,39.2986,39.3307,109500.0
2011-05-23 12:40:00,49.0,49.07,48.98,49.05,86800.0,39.3307,39.3868,39.3146,39.3708,86800.0
2011-05-23 12:50:00,49.05,49.05,48.96,49.03,155600.0,39.3708,39.3708,39.2986,39.3547,155600.0
2011-05-23 13:00:00,49.02,49.04,48.87,48.92,82800.0,39.3467,39.3628,39.2263,39.2664,82800.0
2011-05-23 13:10:00,48.92,48.93,48.83,48.84,51900.0,39.2664,39.2745,39.1942,39.2022,51900.0
2011-05-23 13:20:00,48.84,48.9,48.76,48.78,79100.0,39.2022,39.2504,39.138,39.1541,79100.0
2011-05-23 13:30:00,48.77,48.83,48.77,48.82,101900.0,39.146,39.1942,39.146,39.1862,101900.0
2011-05-23 13:40:00,48.82,48.91,48.82,48.91,91600.0,39.1862,39.2584,39.1862,39.2584,91600.0
2011-05-23 13:50:00,48.9,49.0,48.88,48.97,80800.0,39.2504,39.3307,39.2343,39.3066,80800.0
2011-05-23 14:00:00,48.97,49.06,48.95,49.06,90100.0,39.3066,39.3788,39.2905,39.3788,90100.0
2011-05-23 14:10:00,49.05,49.1,49.0,49.08,140700.0,39.3708,39.4109,39.3307,39.3949,140700.0
2011-05-23 14:20:00,49.09,49.17,49.08,49.09,105400.0,39.4029,39.4671,39.3949,39.4029,105400.0
2011-05-23 14:30:00,49.09,49.21,49.09,49.2,168700.0,39.4029,39.4992,39.4029,39.4912,168700.0
2011-05-23 14:40:00,49.19,49.22,49.14,49.16,110700.0,39.4832,39.5072,39.443,39.4591,110700.0
2011-05-23 14:50:00,49.16,49.21,49.15,49.16,111800.0,39.4591,39.4992,39.4511,39.4591,111800.0
2011-05-23 15:00:00,49.17,49.25,49.15,49.16,148900.0,39.4671,39.5313,39.4511,39.4591,148900.0
2011-05-23 15:10:00,49.16,49.23,49.16,49.23,142800.0,39.4591,39.5153,39.4591,39.5153,142800.0
2011-05-23 15:20:00,49.23,49.27,49.19,49.22,177200.0,39.5153,39.5474,39.4832,39.5072,177200.0
2011-05-23 15:30:00,49.22,49.28,49.21,49.24,138800.0,39.5072,39.5554,39.4992,39.5233,138800.0
2011-05-23 15:40:00,49.24,49.25,49.17,49.18,282600.0,39.5233,39.5313,39.4671,39.4751,282600.0
2011-05-23 15:50:00,49.17,49.2,49.15,49.19,421200.0,39.4671,39.4912,39.4511,39.4832,421200.0
2011-05-24 09:30:00,49.16,49.18,48.39,48.41,271800.0,39.4591,39.4751,38.841,38.8571,271800.0
2011-05-24 09:40:00,48.4,48.61,47.96,47.96,382000.0,38.8491,39.0176,38.4959,38.4959,382000.0
2011-05-24 09:50:00,47.95,48.1,47.8,47.91,484600.0,38.4879,38.6083,38.3675,38.4558,484600.0
2011-05-24 10:00:00,47.91,48.17,47.9,48.12,328200.0,38.4558,38.6644,38.4477,38.6243,328200.0
2011-05-24 10:10:00,48.12,48.29,48.07,48.27,464800.0,38.6243,38.7608,38.5842,38.7447,464800.0
2011-05-24 10:20:00,48.26,48.36,48.23,48.23,290500.0,38.7367,38.817,38.7126,38.7126,290500.0
2011-05-24 10:30:00,48.23,48.3,48.13,48.16,291000.0,38.7126,38.7688,38.6323,38.6564,291000.0
2011-05-24 10:40:00,48.16,48.27,48.16,48.23,160200.0,38.6564,38.7447,38.6564,38.7126,160200.0
2011-05-24 10:50:00,48.23,48.24,48.0,48.05,529100.0,38.7126,38.7206,38.528,38.5681,529100.0
2011-05-24 11:00:00,48.06,48.22,48.06,48.2,214500.0,38.5762,38.7046,38.5762,38.6885,214500.0
2011-05-24 11:10:00,48.2,48.22,48.15,48.19,142100.0,38.6885,38.7046,38.6484,38.6805,142100.0
2011-05-24 11:20:00,48.2,48.27,48.18,48.23,109000.0,38.6885,38.7447,38.6725,38.7126,109000.0
2011-05-24 11:30:00,48.24,48.25,48.18,48.2,151900.0,38.7206,38.7287,38.6725,38.6885,151900.0
2011-05-24 11:40:00,48.19,48.19,48.06,48.16,213500.0,38.6805,38.6805,38.5762,38.6564,213500.0
2011-05-24 11:50:00,48.17,48.22,48.14,48.18,82800.0,38.6644,38.7046,38.6404,38.6725,82800.0
2011-05-24 12:00:00,48.18,48.18,48.12,48.18,145800.0,38.6725,38.6725,38.6243,38.6725,145800.0
2011-05-24 12:10:00,48.18,48.21,48.17,48.18,91900.0,38.6725,38.6966,38.6644,38.6725,91900.0
2011-05-24 12:20:00,48.17,48.22,48.14,48.22,150600.0,38.6644,38.7046,38.6404,38.7046,150600.0
2011-05-24 12:30:00,48.22,48.22,48.17,48.18,103300.0,38.7046,38.7046,38.6644,38.6725,103300.0
2011-05-24 12:40:00,48.18,48.19,48.11,48.13,124000.0,38.6725,38.6805,38.6163,38.6323,124000.0
2011-05-24 12:50:00,48.13,48.14,48.12,48.14,45600.0,38.6323,38.6404,38.6243,38.6404,45600.0
2011-05-24 13:00:00,48.14,48.2,48.12,48.12,97400.0,38.6404,38.6885,38.6243,38.6243,97400.0
2011-05-24 13:10:00,48.12,48.12,48.0,48.0,185800.0,38.6243,38.6243,38.528,38.528,185800.0
2011-05-24 13:20:00,48.0,48.11,48.0,48.1,82600.0,38.528,38.6163,38.528,38.6083,82600.0
2011-05-24 13:30:00,48.11,48.13,48.04,48.07,148300.0,38.6163,38.6323,38.5601,38.5842,148300.0
2011-05-24 13:40:00,48.07,48.15,48.04,48.13,82300.0,38.5842,38.6484,38.5601,38.6323,82300.0
2011-05-24 13:50:00,48.13,48.25,48.13,48.25,84800.0,38.6323,38.7287,38.6323,38.7287,84800.0
2011-05-24 14:00:00,48.25,48.26,48.16,48.2,195100.0,38.7287,38.7367,38.6564,38.6885,195100.0
2011-05-24 14:10:00,48.2,48.22,48.16,48.21,162900.0,38.6885,38.7046,38.6564,38.6966,162900.0
2011-05-24 14:20:00,48.2,48.23,48.18,48.23,204700.0,38.6885,38.7126,38.6725,38.7126,204700.0
2011-05-24 14:30:00,48.22,48.31,48.21,48.25,377600.0,38.7046,38.7768,38.6966,38.7287,377600.0
2011-05-24 14:40:00,48.25,48.26,48.2,48.2,177900.0,38.7287,38.7367,38.6885,38.6885,177900.0
2011-05-24 14:50:00,48.2,48.25,48.2,48.25,190100.0,38.6885,38.7287,38.6885,38.7287,190100.0
2011-05-24 15:00:00,48.24,48.4,48.24,48.4,192100.0,38.7206,38.8491,38.7206,38.8491,192100.0
2011-05-24 15:10:00,48.4,48.4,48.32,48.34,120700.0,38.8491,38.8491,38.7848,38.8009,120700.0
2011-05-24 15:20:00,48.33,48.34,48.13,48.13,256900.0,38.7929,38.8009,38.6323,38.6323,256900.0
2011-05-24 15:30:00,48.14,48.14,47.92,47.96,441100.0,38.6404,38.6404,38.4638,38.4959,441100.0
2011-05-24 15:40:00,47.95,48.06,47.95,48.04,302800.0,38.4879,38.5762,38.4879,38.5601,302800.0
2011-05-24 15:50:00,48.04,48.05,47.96,47.97,958000.0,38.5601,38.5681,38.4959,38.5039,958000.0
2011-05-25 09:30:00,47.7,48.13,47.58,48.13,396200.0,38.2872,38.6323,38.1909,38.6323,396200.0
2011-05-25 09:40:00,48.11,48.32,48.06,48.17,595400.0,38.6163,38.7848,38.5762,38.6644,595400.0
2011-05-25 09:50:00,48.17,48.17,47.82,47.85,280700.0,38.6644,38.6644,38.3835,38.4076,280700.0
2011-05-25 10:00:00,47.85,48.0,47.65,47.75,226500.0,38.4076,38.528,38.2471,38.3273,226500.0
2011-05-25 10:10:00,47.75,47.88,47.7,47.82,196200.0,38.3273,38.4317,38.2872,38.3835,196200.0
2011-05-25 10:20:00,47.83,47.88,47.75,47.77,242500.0,38.3915,38.4317,38.3273,38.3434,242500.0
2011-05-25 10:30:00,47.78,47.88,47.7,47.87,347200.0,38.3514,38.4317,38.2872,38.4236,347200.0
2011-05-25 10:40:00,47.87,48.02,47.87,48.0,564700.0,38.4236,38.544,38.4236,38.528,564700.0
2011-05-25 10:50:00,48.0,48.13,48.0,48.02,558300.0,38.528,38.6323,38.528,38.544,558300.0
2011-05-25 11:00:00,48.03,48.13,48.0,48.08,205000.0,38.5521,38.6323,38.528,38.5922,205000.0
2011-05-25 11:10:00,48.08,48.1,48.0,48.01,170200.0,38.5922,38.6083,38.528,38.536,170200.0
2011-05-25 11:20:00,48.01,48.08,48.0,48.05,224600.0,38.536,38.5922,38.528,38.5681,224600.0
2011-05-25 11:30:00,48.03,48.15,48.03,48.14,197200.0,38.5521,38.6484,38.5521,38.6404,197200.0
2011-05-25 11:40:00,48.15,48.23,48.14,48.18,426800.0,38.6484,38.7126,38.6404,38.6725,426800.0
2011-05-25 11:50:00,48.19,48.26,48.18,48.25,354800.0,38.6805,38.7367,38.6725,38.7287,354800.0
2011-05-25 12:00:00,48.25,48.28,48.14,48.2,138900.0,38.7287,38.7527,38.6404,38.6885,138900.0
2011-05-25 12:10:00,48.21,48.22,48.14,48.14,112800.0,38.6966,38.7046,38.6404,38.6404,112800.0
2011-05-25 12:20:00,48.13,48.16,48.04,48.14,122700.0,38.6323,38.6564,38.5601,38.6404,122700.0
2011-05-25 12:30:00,48.14,48.16,48.09,48.09,107600.0,38.6404,38.6564,38.6002,38.6002,107600.0
2011-05-25 12:40:00,48.09,48.09,47.98,47.99,96400.0,38.6002,38.6002,38.5119,38.52,96400.0
2011-05-25 12:50:00,47.98,48.08,47.98,48.08,90300.0,38.5119,38.5922,38.5119,38.5922,90300.0
2011-05-25 13:00:00,48.08,48.12,48.06,48.1,92700.0,38.5922,38.6243,38.5762,38.6083,92700.0
2011-05-25 13:10:00,48.1,48.11,48.01,48.01,177200.0,38.6083,38.6163,38.536,38.536,177200.0
2011-05-25 13:20:00,48.02,48.03,47.92,47.92,145700.0,38.544,38.5521,38.4638,38.4638,145700.0
2011-05-25 13:30:00,47.93,47.93,47.86,47.89,133400.0,38.4718,38.4718,38.4156,38.4397,133400.0
2011-05-25 13:40:00,47.9,48.05,47.88,48.04,161000.0,38.4477,38.5681,38.4317,38.5601,161000.0
2011-05-25 13:50:00,48.03,48.05,47.99,48.03,87500.0,38.5521,38.5681,38.52,38.5521,87500.0
2011-05-25 14:00:00,48.04,48.06,48.0,48.05,222500.0,38.5601,38.5762,38.528,38.5681,222500.0
2011-05-25 14:10:00,48.05,48.11,48.04,48.05,113300.0,38.5681,38.6163,38.5601,38.5681,113300.0
2011-05-25 14:20:00,48.04,48.08,48.01,48.07,108700.0,38.5601,38.5922,38.536,38.5842,108700.0
2011-05-25 14:30:00,48.08,48.1,48.01,48.02,108700.0,38.5922,38.6083,38.536,38.544,108700.0
2011-05-25 14:40:00,48.02,48.06,48.01,48.02,111800.0,38.544,38.5762,38.536,38.544,111800.0
2011-05-25 14:50:00,48.02,48.1,48.02,48.09,117600.0,38.544,38.6083,38.544,38.6002,117600.0
2011-05-25 15:00:00,48.08,48.15,48.02,48.12,337700.0,38.5922,38.6484,38.544,38.6243,337700.0
2011-05-25 15:10:00,48.11,48.16,48.06,48.07,170800.0,38.6163,38.6564,38.5762,38.5842,170800.0
2011-05-25 15:20:00,48.08,48.08,48.04,48.05,139700.0,38.5922,38.5922,38.5601,38.5681,139700.0
2011-05-25 15:30:00,48.06,48.06,47.98,47.99,154200.0,38.5762,38.5762,38.5119,38.52,154200.0
2011-05-25 15:40:00,47.99,48.01,47.9,47.9,324500.0,38.52,38.536,38.4477,38.4477,324500.0
2011-05-25 15:50:00,47.9,47.93,47.86,47.87,531800.0,38.4477,38.4718,38.4156,38.4236,531800.0
2011-05-26 09:30:00,47.67,47.89,47.1,47.53,637200.0,38.2631,38.4397,37.8056,38.1507,637200.0
2011-05-26 09:40:00,47.55,47.67,47.4,47.63,274100.0,38.1668,38.2631,38.0464,38.231,274100.0
2011-05-26 09:50:00,47.62,47.66,47.47,47.52,371900.0,38.223,38.2551,38.1026,38.1427,371900.0
2011-05-26 10:00:00,47.51,47.54,47.24,47.25,585700.0,38.1347,38.1588,37.918,37.926,585700.0
2011-05-26 10:10:00,47.25,47.29,47.1,47.27,310400.0,37.926,37.9581,37.8056,37.942,310400.0
2011-05-26 10:20:00,47.25,47.34,47.22,47.23,272900.0,37.926,37.9982,37.9019,37.9099,272900.0
2011-05-26 10:30:00,47.23,47.44,47.23,47.35,264300.0,37.9099,38.0785,37.9099,38.0063,264300.0
2011-05-26 10:40:00,47.35,47.4,47.26,47.26,198400.0,38.0063,38.0464,37.934,37.934,198400.0
2011-05-26 10:50:00,47.27,47.32,47.11,47.15,261700.0,37.942,37.9822,37.8136,37.8457,261700.0
2011-05-26 11:00:00,47.17,47.25,47.16,47.22,290800.0,37.8618,37.926,37.8538,37.9019,290800.0
2011-05-26 11:10:00,47.22,47.22,46.97,47.0,384300.0,37.9019,37.9019,37.7012,37.7253,384300.0
2011-05-26 11:20:00,47.01,47.11,46.99,47.11,244800.0,37.7334,37.8136,37.7173,37.8136,244800.0
2011-05-26 11:30:00,47.11,47.34,47.1,47.23,335400.0,37.8136,37.9982,37.8056,37.9099,335400.0
2011-05-26 11:40:00,47.24,47.44,47.18,47.43,283600.0,37.918,38.0785,37.8698,38.0705,283600.0
2011-05-26 11:50:00,47.44,47.44,47.37,47.41,181700.0,38.0785,38.0785,38.0223,38.0544,181700.0
2011-05-26 12:00:00,47.4,47.42,47.38,47.4,144200.0,38.0464,38.0624,38.0303,38.0464,144200.0
2011-05-26 12:10:00,47.4,47.52,47.39,47.47,238400.0,38.0464,38.1427,38.0384,38.1026,238400.0
2011-05-26 12:20:00,47.47,47.58,47.45,47.55,177200.0,38.1026,38.1909,38.0865,38.1668,177200.0
2011-05-26 12:30:00,47.55,47.57,47.44,47.51,125500.0,38.1668,38.1828,38.0785,38.1347,125500.0
2011-05-26 12:40:00,47.51,47.51,47.46,47.49,244600.0,38.1347,38.1347,38.0946,38.1186,244600.0
2011-05-26 12:50:00,47.49,47.53,47.44,47.45,270200.0,38.1186,38.1507,38.0785,38.0865,270200.0
2011-05-26 13:00:00,47.44,47.51,47.44,47.46,143400.0,38.0785,38.1347,38.0785,38.0946,143400.0
2011-05-26 13:10:00,47.46,47.63,47.43,47.56,352700.0,38.0946,38.231,38.0705,38.1748,352700.0
2011-05-26 13:20:00,47.57,47.7,47.51,47.67,243800.0,38.1828,38.2872,38.1347,38.2631,243800.0
2011-05-26 13:30:00,47.67,47.74,47.57,47.6,246900.0,38.2631,38.3193,38.1828,38.2069,246900.0
2011-05-26 13:40:00,47.59,47.62,47.52,47.52,107200.0,38.1989,38.223,38.1427,38.1427,107200.0
2011-05-26 13:50:00,47.53,47.6,47.5,47.6,174300.0,38.1507,38.2069,38.1267,38.2069,174300.0
2011-05-26 14:00:00,47.6,47.61,47.57,47.59,232000.0,38.2069,38.215,38.1828,38.1989,232000.0
2011-05-26 14:10:00,47.59,47.61,47.52,47.52,193400.0,38.1989,38.215,38.1427,38.1427,193400.0
2011-05-26 14:20:00,47.52,47.59,47.48,47.58,268500.0,38.1427,38.1989,38.1106,38.1909,268500.0
2011-05-26 14:30:00,47.59,47.71,47.59,47.69,194100.0,38.1989,38.2952,38.1989,38.2792,194100.0
2011-05-26 14:40:00,47.69,47.76,47.67,47.76,223600.0,38.2792,38.3354,38.2631,38.3354,223600.0
2011-05-26 14:50:00,47.75,47.81,47.7,47.71,276100.0,38.3273,38.3755,38.2872,38.2952,276100.0
2011-05-26 15:00:00,47.7,47.8,47.68,47.69,308600.0,38.2872,38.3675,38.2711,38.2792,308600.0
2011-05-26 15:10:00,47.7,47.7,47.44,47.45,419100.0,38.2872,38.2872,38.0785,38.0865,419100.0
2011-05-26 15:20:00,47.45,47.77,47.39,47.77,470100.0,38.0865,38.3434,38.0384,38.3434,470100.0
2011-05-26 15:30:00,47.77,47.8,47.69,47.8,379800.0,38.3434,38.3675,38.2792,38.3675,379800.0
2011-05-26 15:40:00,47.8,47.84,47.71,47.71,409400.0,38.3675,38.3996,38.2952,38.2952,409400.0
2011-05-26 15:50:00,47.71,47.77,47.7,47.74,651600.0,38.2952,38.3434,38.2872,38.3193,651600.0
2011-05-27 09:30:00,47.9,48.11,47.59,48.11,239300.0,38.4477,38.6163,38.1989,38.6163,239300.0
2011-05-27 09:40:00,48.11,48.31,48.0,48.14,297800.0,38.6163,38.7768,38.528,38.6404,297800.0
2011-05-27 09:50:00,48.14,48.16,47.85,47.87,177800.0,38.6404,38.6564,38.4076,38.4236,177800.0
2011-05-27 10:00:00,47.86,47.88,47.62,47.85,227900.0,38.4156,38.4317,38.223,38.4076,227900.0
2011-05-27 10:10:00,47.85,48.06,47.79,48.06,161700.0,38.4076,38.5762,38.3594,38.5762,161700.0
2011-05-27 10:20:00,48.05,48.06,47.92,48.03,173800.0,38.5681,38.5762,38.4638,38.5521,173800.0
2011-05-27 10:30:00,48.03,48.03,47.86,47.9,216900.0,38.5521,38.5521,38.4156,38.4477,216900.0
2011-05-27 10:40:00,47.9,47.97,47.81,47.87,329800.0,38.4477,38.5039,38.3755,38.4236,329800.0
2011-05-27 10:50:00,47.88,47.93,47.8,47.87,128900.0,38.4317,38.4718,38.3675,38.4236,128900.0
2011-05-27 11:00:00,47.87,48.14,47.87,48.11,189900.0,38.4236,38.6404,38.4236,38.6163,189900.0
2011-05-27 11:10:00,48.1,48.23,48.1,48.2,85000.0,38.6083,38.7126,38.6083,38.6885,85000.0
2011-05-27 11:20:00,48.2,48.23,48.11,48.22,118300.0,38.6885,38.7126,38.6163,38.7046,118300.0
2011-05-27 11:30:00,48.22,48.23,48.14,48.16,148400.0,38.7046,38.7126,38.6404,38.6564,148400.0
2011-05-27 11:40:00,48.17,48.23,48.15,48.16,86000.0,38.6644,38.7126,38.6484,38.6564,86000.0
2011-05-27 11:50:00,48.16,48.22,48.14,48.2,231500.0,38.6564,38.7046,38.6404,38.6885,231500.0
2011-05-27 12:00:00,48.19,48.23,48.14,48.18,92900.0,38.6805,38.7126,38.6404,38.6725,92900.0
2011-05-27 12:10:00,48.17,48.23,48.15,48.23,64200.0,38.6644,38.7126,38.6484,38.7126,64200.0
2011-05-27 12:20:00,48.23,48.25,48.18,48.21,140900.0,38.7126,38.7287,38.6725,38.6966,140900.0
2011-05-27 12:30:00,48.2,48.28,48.18,48.28,102500.0,38.6885,38.7527,38.6725,38.7527,102500.0
2011-05-27 12:40:00,48.28,48.28,48.22,48.27,57400.0,38.7527,38.7527,38.7046,38.7447,57400.0
2011-05-27 12:50:00,48.27,48.28,48.21,48.21,77900.0,38.7447,38.7527,38.6966,38.6966,77900.0
2011-05-27 13:00:00,48.21,48.3,48.19,48.29,89000.0,38.6966,38.7688,38.6805,38.7608,89000.0
2011-05-27 13:10:00,48.29,48.3,48.21,48.23,95700.0,38.7608,38.7688,38.6966,38.7126,95700.0
2011-05-27 13:20:00,48.22,48.24,48.18,48.2,96700.0,38.7046,38.7206,38.6725,38.6885,96700.0
2011-05-27 13:30:00,48.2,48.22,48.18,48.2,80900.0,38.6885,38.7046,38.6725,38.6885,80900.0
2011-05-27 13:40:00,48.2,48.2,48.16,48.19,99500.0,38.6885,38.6885,38.6564,38.6805,99500.0
2011-05-27 13:50:00,48.19,48.21,48.17,48.19,105300.0,38.6805,38.6966,38.6644,38.6805,105300.0
2011-05-27 14:00:00,48.18,48.21,48.18,48.2,97400.0,38.6725,38.6966,38.6725,38.6885,97400.0
2011-05-27 14:10:00,48.2,48.22,48.19,48.2,72400.0,38.6885,38.7046,38.6805,38.6885,72400.0
2011-05-27 14:20:00,48.21,48.25,48.2,48.23,121100.0,38.6966,38.7287,38.6885,38.7126,121100.0
2011-05-27 14:30:00,48.22,48.23,48.19,48.21,85400.0,38.7046,38.7126,38.6805,38.6966,85400.0
2011-05-27 14:40:00,48.21,48.23,48.19,48.21,140900.0,38.6966,38.7126,38.6805,38.6966,140900.0
2011-05-27 14:50:00,48.21,48.25,48.19,48.24,97100.0,38.6966,38.7287,38.6805,38.7206,97100.0
2011-05-27 15:00:00,48.24,48.24,48.19,48.23,125300.0,38.7206,38.7206,38.6805,38.7126,125300.0
2011-05-27 15:10:00,48.23,48.24,48.19,48.21,136600.0,38.7126,38.7206,38.6805,38.6966,136600.0
2011-05-27 15:20:00,48.21,48.26,48.21,48.24,153000.0,38.6966,38.7367,38.6966,38.7206,153000.0
2011-05-27 15:30:00,48.24,48.29,48.22,48.26,183700.0,38.7206,38.7608,38.7046,38.7367,183700.0
2011-05-27 15:40:00,48.26,48.29,48.23,48.29,184500.0,38.7367,38.7608,38.7126,38.7608,184500.0
2011-05-27 15:50:00,48.29,48.29,48.23,48.28,395700.0,38.7608,38.7608,38.7126,38.7527,395700.0
2011-05-31 09:30:00,48.66,48.94,48.5,48.81,269100.0,39.0578,39.2825,38.9293,39.1782,269100.0
2011-05-31 09:40:00,48.82,48.82,48.64,48.66,138400.0,39.1862,39.1862,39.0417,39.0578,138400.0
2011-05-31 09:50:00,48.67,48.69,48.53,48.54,165900.0,39.0658,39.0818,38.9534,38.9614,165900.0
2011-05-31 10:00:00,48.54,48.54,48.35,48.49,78900.0,38.9614,38.9614,38.8089,38.9213,78900.0
2011-05-31 10:10:00,48.49,48.52,48.37,48.43,71600.0,38.9213,38.9454,38.825,38.8731,71600.0
2011-05-31 10:20:00,48.44,48.5,48.37,48.49,59500.0,38.8812,38.9293,38.825,38.9213,59500.0
2011-05-31 10:30:00,48.5,48.52,48.41,48.41,62600.0,38.9293,38.9454,38.8571,38.8571,62600.0
2011-05-31 10:40:00,48.42,48.47,48.39,48.4,49500.0,38.8651,38.9052,38.841,38.8491,49500.0
2011-05-31 10:50:00,48.39,48.48,48.37,48.45,69100.0,38.841,38.9133,38.825,38.8892,69100.0
2011-05-31 11:00:00,48.45,48.53,48.43,48.49,122400.0,38.8892,38.9534,38.8731,38.9213,122400.0
2011-05-31 11:10:00,48.49,48.55,48.48,48.53,65900.0,38.9213,38.9695,38.9133,38.9534,65900.0
2011-05-31 11:20:00,48.53,48.53,48.44,48.48,75300.0,38.9534,38.9534,38.8812,38.9133,75300.0
2011-05-31 11:30:00,48.49,48.51,48.43,48.43,35500.0,38.9213,38.9374,38.8731,38.8731,35500.0
2011-05-31 11:40:00,48.43,48.45,48.4,48.41,29500.0,38.8731,38.8892,38.8491,38.8571,29500.0
2011-05-31 11:50:00,48.41,48.42,48.38,48.39,49600.0,38.8571,38.8651,38.833,38.841,49600.0
2011-05-31 12:00:00,48.39,48.51,48.38,48.49,81500.0,38.841,38.9374,38.833,38.9213,81500.0
2011-05-31 12:10:00,48.48,48.5,48.45,48.47,70900.0,38.9133,38.9293,38.8892,38.9052,70900.0
2011-05-31 12:20:00,48.48,48.52,48.44,48.48,41700.0,38.9133,38.9454,38.8812,38.9133,41700.0
2011-05-31 12:30:00,48.47,48.56,48.44,48.5,134800.0,38.9052,38.9775,38.8812,38.9293,134800.0
2011-05-31 12:40:00,48.5,48.57,48.49,48.49,79100.0,38.9293,38.9855,38.9213,38.9213,79100.0
2011-05-31 12:50:00,48.5,48.53,48.48,48.48,77300.0,38.9293,38.9534,38.9133,38.9133,77300.0
2011-05-31 13:00:00,48.48,48.62,48.48,48.6,86200.0,38.9133,39.0256,38.9133,39.0096,86200.0
2011-05-31 13:10:00,48.61,48.63,48.55,48.61,61300.0,39.0176,39.0337,38.9695,39.0176,61300.0
2011-05-31 13:20:00,48.6,48.65,48.58,48.61,86000.0,39.0096,39.0497,38.9935,39.0176,86000.0
2011-05-31 13:30:00,48.6,48.62,48.57,48.6,83700.0,39.0096,39.0256,38.9855,39.0096,83700.0
2011-05-31 13:40:00,48.59,48.62,48.58,48.59,70800.0,39.0016,39.0256,38.9935,39.0016,70800.0
2011-05-31 13:50:00,48.59,48.65,48.59,48.63,46500.0,39.0016,39.0497,39.0016,39.0337,46500.0
2011-05-31 14:00:00,48.62,48.63,48.49,48.54,135300.0,39.0256,39.0337,38.9213,38.9614,135300.0
2011-05-31 14:10:00,48.54,48.55,48.48,48.52,88100.0,38.9614,38.9695,38.9133,38.9454,88100.0
2011-05-31 14:20:00,48.52,48.59,48.51,48.59,66500.0,38.9454,39.0016,38.9374,39.0016,66500.0
2011-05-31 14:30:00,48.59,48.62,48.58,48.6,54500.0,39.0016,39.0256,38.9935,39.0096,54500.0
2011-05-31 14:40:00,48.6,48.67,48.59,48.6,73600.0,39.0096,39.0658,39.0016,39.0096,73600.0
2011-05-31 14:50:00,48.61,48.68,48.59,48.66,147600.0,39.0176,39.0738,39.0016,39.0578,147600.0
2011-05-31 15:00:00,48.66,48.66,48.62,48.63,66300.0,39.0578,39.0578,39.0256,39.0337,66300.0
2011-05-31 15:10:00,48.64,48.64,48.62,48.63,73500.0,39.0417,39.0417,39.0256,39.0337,73500.0
2011-05-31 15:20:00,48.63,48.68,48.62,48.67,182700.0,39.0337,39.0738,39.0256,39.0658,182700.0
2011-05-31 15:30:00,48.66,48.69,48.62,48.63,165800.0,39.0578,39.0818,39.0256,39.0337,165800.0
2011-05-31 15:40:00,48.64,48.86,48.63,48.85,421800.0,39.0417,39.2183,39.0337,39.2103,421800.0
2011-05-31 15:50:00,48.84,48.94,48.84,48.92,698000.0,39.2022,39.2825,39.2022,39.2664,698000.0
2011-06-01 09:30:00,48.7,48.99,48.63,48.97,242900.0,39.0899,39.3226,39.0337,39.3066,242900.0
2011-06-01 09:40:00,48.96,48.97,48.79,48.81,164600.0,39.2986,39.3066,39.1621,39.1782,164600.0
2011-06-01 09:50:00,48.8,48.86,48.74,48.77,118900.0,39.1701,39.2183,39.122,39.146,118900.0
2011-06-01 10:00:00,48.77,48.78,48.58,48.76,224600.0,39.146,39.1541,38.9935,39.138,224600.0
2011-06-01 10:10:00,48.75,48.76,48.58,48.68,321700.0,39.13,39.138,38.9935,39.0738,321700.0
2011-06-01 10:20:00,48.68,48.69,48.6,48.64,123600.0,39.0738,39.0818,39.0096,39.0417,123600.0
2011-06-01 10:30:00,48.63,48.71,48.58,48.6,179300.0,39.0337,39.0979,38.9935,39.0096,179300.0
2011-06-01 10:40:00,48.6,48.65,48.56,48.59,133600.0,39.0096,39.0497,38.9775,39.0016,133600.0
2011-06-01 10:50:00,48.58,48.6,48.49,48.59,138600.0,38.9935,39.0096,38.9213,39.0016,138600.0
2011-06-01 11:00:00,48.58,48.7,48.53,48.69,136500.0,38.9935,39.0899,38.9534,39.0818,136500.0
2011-06-01 11:10:00,48.7,48.7,48.56,48.66,128100.0,39.0899,39.0899,38.9775,39.0578,128100.0
2011-06-01 11:20:00,48.66,48.83,48.66,48.83,104800.0,39.0578,39.1942,39.0578,39.1942,104800.0
2011-06-01 11:30:00,48.83,48.84,48.68,48.69,106300.0,39.1942,39.2022,39.0738,39.0818,106300.0
2011-06-01 11:40:00,48.7,48.77,48.64,48.65,79600.0,39.0899,39.146,39.0417,39.0497,79600.0
2011-06-01 11:50:00,48.64,48.69,48.63,48.65,75800.0,39.0417,39.0818,39.0337,39.0497,75800.0
2011-06-01 12:00:00,48.65,48.68,48.44,48.44,156600.0,39.0497,39.0738,38.8812,38.8812,156600.0
2011-06-01 12:10:00,48.45,48.46,48.34,48.37,67900.0,38.8892,38.8972,38.8009,38.825,67900.0
2011-06-01 12:20:00,48.37,48.41,48.33,48.39,63400.0,38.825,38.8571,38.7929,38.841,63400.0
2011-06-01 12:30:00,48.39,48.46,48.38,48.46,59700.0,38.841,38.8972,38.833,38.8972,59700.0
2011-06-01 12:40:00,48.47,48.53,48.42,48.49,39200.0,38.9052,38.9534,38.8651,38.9213,39200.0
2011-06-01 12:50:00,48.49,48.5,48.44,48.45,63700.0,38.9213,38.9293,38.8812,38.8892,63700.0
2011-06-01 13:00:00,48.46,48.53,48.45,48.5,60400.0,38.8972,38.9534,38.8892,38.9293,60400.0
2011-06-01 13:10:00,48.49,48.49,48.34,48.39,164700.0,38.9213,38.9213,38.8009,38.841,164700.0
2011-06-01 13:20:00,48.4,48.43,48.25,48.3,146700.0,38.8491,38.8731,38.7287,38.7688,146700.0
2011-06-01 13:30:00,48.3,48.46,48.26,48.44,121100.0,38.7688,38.8972,38.7367,38.8812,121100.0
2011-06-01 13:40:00,48.44,48.46,48.38,48.43,61100.0,38.8812,38.8972,38.833,38.8731,61100.0
2011-06-01 13:50:00,48.43,48.47,48.39,48.46,57700.0,38.8731,38.9052,38.841,38.8972,57700.0
2011-06-01 14:00:00,48.46,48.58,48.42,48.58,92300.0,38.8972,38.9935,38.8651,38.9935,92300.0
2011-06-01 14:10:00,48.57,48.61,48.5,48.55,128700.0,38.9855,39.0176,38.9293,38.9695,128700.0
2011-06-01 14:20:00,48.56,48.59,48.46,48.46,96300.0,38.9775,39.0016,38.8972,38.8972,96300.0
2011-06-01 14:30:00,48.46,48.54,48.39,48.54,155400.0,38.8972,38.9614,38.841,38.9614,155400.0
2011-06-01 14:40:00,48.55,48.55,48.41,48.54,229200.0,38.9695,38.9695,38.8571,38.9614,229200.0
2011-06-01 14:50:00,48.54,48.59,48.51,48.56,136900.0,38.9614,39.0016,38.9374,38.9775,136900.0
2011-06-01 15:00:00,48.58,48.63,48.51,48.57,154500.0,38.9935,39.0337,38.9374,38.9855,154500.0
2011-06-01 15:10:00,48.57,48.61,48.48,48.52,213100.0,38.9855,39.0176,38.9133,38.9454,213100.0
2011-06-01 15:20:00,48.52,48.54,48.42,48.51,228600.0,38.9454,38.9614,38.8651,38.9374,228600.0
2011-06-01 15:30:00,48.51,48.59,48.48,48.58,221400.0,38.9374,39.0016,38.9133,38.9935,221400.0
2011-06-01 15:40:00,48.57,48.58,48.33,48.36,354200.0,38.9855,38.9935,38.7929,38.817,354200.0
2011-06-01 15:50:00,48.35,48.4,48.33,48.38,610300.0,38.8089,38.8491,38.7929,38.833,610300.0
2011-06-02 09:30:00,48.6,48.62,48.28,48.55,252100.0,39.0096,39.0256,38.7527,38.9695,252100.0
2011-06-02 09:40:00,48.55,48.64,48.39,48.58,212300.0,38.9695,39.0417,38.841,38.9935,212300.0
2011-06-02 09:50:00,48.57,48.94,48.55,48.88,191900.0,38.9855,39.2825,38.9695,39.2343,191900.0
2011-06-02 10:00:00,48.91,49.33,48.89,49.24,412400.0,39.2584,39.5955,39.2424,39.5233,412400.0
2011-06-02 10:10:00,49.24,49.25,49.01,49.09,259400.0,39.5233,39.5313,39.3387,39.4029,259400.0
2011-06-02 10:20:00,49.09,49.23,49.08,49.1,320100.0,39.4029,39.5153,39.3949,39.4109,320100.0
2011-06-02 10:30:00,49.11,49.43,48.99,49.35,373300.0,39.419,39.6758,39.3226,39.6116,373300.0
2011-06-02 10:40:00,49.36,49.36,48.99,49.12,326700.0,39.6196,39.6196,39.3226,39.427,326700.0
2011-06-02 10:50:00,49.13,49.23,49.03,49.16,279700.0,39.435,39.5153,39.3547,39.4591,279700.0
2011-06-02 11:00:00,49.16,49.26,49.12,49.26,134200.0,39.4591,39.5394,39.427,39.5394,134200.0
2011-06-02 11:10:00,49.26,49.3,49.22,49.28,162400.0,39.5394,39.5715,39.5072,39.5554,162400.0
2011-06-02 11:20:00,49.28,49.32,49.24,49.25,164200.0,39.5554,39.5875,39.5233,39.5313,164200.0
2011-06-02 11:30:00,49.25,49.27,49.14,49.15,207300.0,39.5313,39.5474,39.443,39.4511,207300.0
2011-06-02 11:40:00,49.15,49.16,49.09,49.15,251400.0,39.4511,39.4591,39.4029,39.4511,251400.0
2011-06-02 11:50:00,49.15,49.22,49.08,49.19,142600.0,39.4511,39.5072,39.3949,39.4832,142600.0
2011-06-02 12:00:00,49.18,49.24,49.15,49.19,117100.0,39.4751,39.5233,39.4511,39.4832,117100.0
2011-06-02 12:10:00,49.19,49.26,49.18,49.25,95500.0,39.4832,39.5394,39.4751,39.5313,95500.0
2011-06-02 12:20:00,49.26,49.32,49.24,49.27,152100.0,39.5394,39.5875,39.5233,39.5474,152100.0
2011-06-02 12:30:00,49.27,49.3,49.24,49.26,86200.0,39.5474,39.5715,39.5233,39.5394,86200.0
2011-06-02 12:40:00,49.27,49.32,49.23,49.27,142400.0,39.5474,39.5875,39.5153,39.5474,142400.0
2011-06-02 12:50:00,49.27,49.32,49.24,49.24,95000.0,39.5474,39.5875,39.5233,39.5233,95000.0
2011-06-02 13:00:00,49.25,49.32,49.25,49.27,81400.0,39.5313,39.5875,39.5313,39.5474,81400.0
2011-06-02 13:10:00,49.27,49.34,49.26,49.32,98800.0,39.5474,39.6036,39.5394,39.5875,98800.0
2011-06-02 13:20:00,49.32,49.47,49.3,49.46,159200.0,39.5875,39.7079,39.5715,39.6999,159200.0
2011-06-02 13:30:00,49.45,49.45,49.25,49.32,275300.0,39.6919,39.6919,39.5313,39.5875,275300.0
2011-06-02 13:40:00,49.32,49.36,49.29,49.33,73300.0,39.5875,39.6196,39.5634,39.5955,73300.0
2011-06-02 13:50:00,49.33,49.45,49.27,49.44,146200.0,39.5955,39.6919,39.5474,39.6838,146200.0
2011-06-02 14:00:00,49.43,49.45,49.38,49.42,232600.0,39.6758,39.6919,39.6357,39.6678,232600.0
2011-06-02 14:10:00,49.42,49.49,49.3,49.37,231400.0,39.6678,39.724,39.5715,39.6276,231400.0
2011-06-02 14:20:00,49.37,49.37,49.27,49.29,138600.0,39.6276,39.6276,39.5474,39.5634,138600.0
2011-06-02 14:30:00,49.3,49.34,49.27,49.27,220800.0,39.5715,39.6036,39.5474,39.5474,220800.0
2011-06-02 14:40:00,49.27,49.32,49.23,49.32,169400.0,39.5474,39.5875,39.5153,39.5875,169400.0
2011-06-02 14:50:00,49.32,49.36,49.25,49.27,121000.0,39.5875,39.6196,39.5313,39.5474,121000.0
2011-06-02 15:00:00,49.26,49.3,49.22,49.27,187800.0,39.5394,39.5715,39.5072,39.5474,187800.0
2011-06-02 15:10:00,49.26,49.33,49.24,49.26,128000.0,39.5394,39.5955,39.5233,39.5394,128000.0
2011-06-02 15:20:00,49.25,49.34,49.24,49.31,157600.0,39.5313,39.6036,39.5233,39.5795,157600.0
2011-06-02 15:30:00,49.31,49.38,49.26,49.33,244300.0,39.5795,39.6357,39.5394,39.5955,244300.0
2011-06-02 15:40:00,49.33,49.38,49.31,49.32,274000.0,39.5955,39.6357,39.5795,39.5875,274000.0
2011-06-02 15:50:00,49.32,49.39,49.29,49.37,608300.0,39.5875,39.6437,39.5634,39.6276,608300.0
2011-06-03 09:30:00,48.6,48.84,48.46,48.74,288300.0,39.1394,39.3326,39.0266,39.2521,288300.0
2011-06-03 09:40:00,48.73,48.88,48.7,48.77,275600.0,39.2441,39.3649,39.2199,39.2763,275600.0
2011-06-03 09:50:00,48.76,48.77,48.6,48.61,197300.0,39.2682,39.2763,39.1394,39.1474,197300.0
2011-06-03 10:00:00,48.61,48.77,48.61,48.73,233000.0,39.1474,39.2763,39.1474,39.2441,233000.0
2011-06-03 10:10:00,48.72,48.92,48.68,48.91,283500.0,39.236,39.3971,39.2038,39.389,283500.0
2011-06-03 10:20:00,48.92,49.08,48.82,49.07,219200.0,39.3971,39.5259,39.3165,39.5179,219200.0
2011-06-03 10:30:00,49.06,49.21,49.05,49.19,214700.0,39.5098,39.6306,39.5018,39.6145,214700.0
2011-06-03 10:40:00,49.19,49.32,49.17,49.3,262600.0,39.6145,39.7192,39.5984,39.7031,262600.0
2011-06-03 10:50:00,49.29,49.3,49.11,49.2,159600.0,39.695,39.7031,39.5501,39.6226,159600.0
2011-06-03 11:00:00,49.21,49.23,48.99,49.01,221000.0,39.6306,39.6467,39.4534,39.4695,221000.0
2011-06-03 11:10:00,49.0,49.19,49.0,49.05,159500.0,39.4615,39.6145,39.4615,39.5018,159500.0
2011-06-03 11:20:00,49.05,49.14,49.03,49.13,180900.0,39.5018,39.5742,39.4857,39.5662,180900.0
2011-06-03 11:30:00,49.13,49.15,49.05,49.05,183300.0,39.5662,39.5823,39.5018,39.5018,183300.0
2011-06-03 11:40:00,49.05,49.06,49.0,49.04,94900.0,39.5018,39.5098,39.4615,39.4937,94900.0
2011-06-03 11:50:00,49.04,49.13,49.02,49.13,81500.0,39.4937,39.5662,39.4776,39.5662,81500.0
2011-06-03 12:00:00,49.13,49.24,49.13,49.19,144100.0,39.5662,39.6548,39.5662,39.6145,144100.0
2011-06-03 12:10:00,49.18,49.24,49.15,49.21,87000.0,39.6065,39.6548,39.5823,39.6306,87000.0
2011-06-03 12:20:00,49.2,49.25,49.2,49.23,67200.0,39.6226,39.6628,39.6226,39.6467,67200.0
2011-06-03 12:30:00,49.23,49.25,49.15,49.23,93700.0,39.6467,39.6628,39.5823,39.6467,93700.0
2011-06-03 12:40:00,49.23,49.26,49.17,49.25,95800.0,39.6467,39.6709,39.5984,39.6628,95800.0
2011-06-03 12:50:00,49.26,49.28,49.19,49.24,130500.0,39.6709,39.687,39.6145,39.6548,130500.0
2011-06-03 13:00:00,49.23,49.28,49.22,49.23,94900.0,39.6467,39.687,39.6387,39.6467,94900.0
2011-06-03 13:10:00,49.23,49.27,49.2,49.27,87700.0,39.6467,39.6789,39.6226,39.6789,87700.0
2011-06-03 13:20:00,49.27,49.29,49.21,49.27,258900.0,39.6789,39.695,39.6306,39.6789,258900.0
2011-06-03 13:30:00,49.26,49.26,49.2,49.25,92000.0,39.6709,39.6709,39.6226,39.6628,92000.0
2011-06-03 13:40:00,49.24,49.28,49.22,49.24,150900.0,39.6548,39.687,39.6387,39.6548,150900.0
2011-06-03 13:50:00,49.24,49.27,49.2,49.21,113900.0,39.6548,39.6789,39.6226,39.6306,113900.0
2011-06-03 14:00:00,49.22,49.26,49.18,49.24,185800.0,39.6387,39.6709,39.6065,39.6548,185800.0
2011-06-03 14:10:00,49.25,49.27,49.22,49.25,225400.0,39.6628,39.6789,39.6387,39.6628,225400.0
2011-06-03 14:20:00,49.25,49.26,49.23,49.24,103400.0,39.6628,39.6709,39.6467,39.6548,103400.0
2011-06-03 14:30:00,49.24,49.27,49.19,49.19,295600.0,39.6548,39.6789,39.6145,39.6145,295600.0
2011-06-03 14:40:00,49.19,49.24,49.17,49.19,152600.0,39.6145,39.6548,39.5984,39.6145,152600.0
2011-06-03 14:50:00,49.2,49.2,49.04,49.05,157300.0,39.6226,39.6226,39.4937,39.5018,157300.0
2011-06-03 15:00:00,49.05,49.08,49.01,49.04,309000.0,39.5018,39.5259,39.4695,39.4937,309000.0
2011-06-03 15:10:00,49.04,49.06,48.97,48.97,202500.0,39.4937,39.5098,39.4373,39.4373,202500.0
2011-06-03 15:20:00,48.96,48.99,48.91,48.96,185600.0,39.4293,39.4534,39.389,39.4293,185600.0
2011-06-03 15:30:00,48.97,49.03,48.97,49.01,191700.0,39.4373,39.4857,39.4373,39.4695,191700.0
2011-06-03 15:40:00,49.01,49.05,48.91,48.92,388700.0,39.4695,39.5018,39.389,39.3971,388700.0
2011-06-03 15:50:00,48.92,48.92,48.8,48.86,583600.0,39.3971,39.3971,39.3004,39.3487,583600.0
2011-06-06 09:30:00,48.69,48.69,48.36,48.52,224400.0,39.2118,39.2118,38.9461,39.0749,224400.0
2011-06-06 09:40:00,48.52,48.81,48.52,48.63,159200.0,39.0749,39.3085,39.0749,39.1635,159200.0
2011-06-06 09:50:00,48.64,48.65,48.5,48.59,128700.0,39.1716,39.1796,39.0588,39.1313,128700.0
2011-06-06 10:00:00,48.59,48.59,48.43,48.47,132600.0,39.1313,39.1313,39.0025,39.0347,132600.0
2011-06-06 10:10:00,48.47,48.55,48.45,48.47,84100.0,39.0347,39.0991,39.0186,39.0347,84100.0
2011-06-06 10:20:00,48.48,48.65,48.45,48.61,221500.0,39.0427,39.1796,39.0186,39.1474,221500.0
2011-06-06 10:30:00,48.62,48.64,48.56,48.64,271800.0,39.1555,39.1716,39.1071,39.1716,271800.0
2011-06-06 10:40:00,48.63,48.66,48.38,48.39,170400.0,39.1635,39.1877,38.9622,38.9702,170400.0
2011-06-06 10:50:00,48.39,48.44,48.37,48.42,90200.0,38.9702,39.0105,38.9541,38.9944,90200.0
2011-06-06 11:00:00,48.43,48.43,48.31,48.31,107000.0,39.0025,39.0025,38.9058,38.9058,107000.0
2011-06-06 11:10:00,48.31,48.32,48.23,48.23,93600.0,38.9058,38.9139,38.8414,38.8414,93600.0
2011-06-06 11:20:00,48.24,48.43,48.22,48.42,77200.0,38.8494,39.0025,38.8333,38.9944,77200.0
2011-06-06 11:30:00,48.41,48.5,48.41,48.47,120100.0,38.9863,39.0588,38.9863,39.0347,120100.0
2011-06-06 11:40:00,48.46,48.47,48.39,48.41,57800.0,39.0266,39.0347,38.9702,38.9863,57800.0
2011-06-06 11:50:00,48.4,48.48,48.39,48.4,73600.0,38.9783,39.0427,38.9702,38.9783,73600.0
2011-06-06 12:00:00,48.4,48.41,48.31,48.35,98100.0,38.9783,38.9863,38.9058,38.938,98100.0
2011-06-06 12:10:00,48.36,48.4,48.29,48.3,101100.0,38.9461,38.9783,38.8897,38.8978,101100.0
2011-06-06 12:20:00,48.3,48.35,48.3,48.32,68400.0,38.8978,38.938,38.8978,38.9139,68400.0
2011-06-06 12:30:00,48.31,48.31,48.26,48.27,48800.0,38.9058,38.9058,38.8655,38.8736,48800.0
2011-06-06 12:40:00,48.28,48.3,48.23,48.23,62800.0,38.8817,38.8978,38.8414,38.8414,62800.0
2011-06-06 12:50:00,48.24,48.26,48.2,48.24,50600.0,38.8494,38.8655,38.8172,38.8494,50600.0
2011-06-06 13:00:00,48.24,48.26,48.17,48.17,55500.0,38.8494,38.8655,38.7931,38.7931,55500.0
2011-06-06 13:10:00,48.17,48.25,48.17,48.22,70000.0,38.7931,38.8575,38.7931,38.8333,70000.0
2011-06-06 13:20:00,48.22,48.23,48.16,48.2,54000.0,38.8333,38.8414,38.785,38.8172,54000.0
2011-06-06 13:30:00,48.2,48.22,48.11,48.18,101800.0,38.8172,38.8333,38.7447,38.8011,101800.0
2011-06-06 13:40:00,48.18,48.19,48.05,48.12,134600.0,38.8011,38.8092,38.6964,38.7528,134600.0
2011-06-06 13:50:00,48.13,48.18,48.12,48.18,55700.0,38.7609,38.8011,38.7528,38.8011,55700.0
2011-06-06 14:00:00,48.18,48.24,48.15,48.24,88000.0,38.8011,38.8494,38.777,38.8494,88000.0
2011-06-06 14:10:00,48.24,48.29,48.22,48.28,72200.0,38.8494,38.8897,38.8333,38.8817,72200.0
2011-06-06 14:20:00,48.27,48.3,48.23,48.24,102800.0,38.8736,38.8978,38.8414,38.8494,102800.0
2011-06-06 14:30:00,48.23,48.33,48.22,48.32,78100.0,38.8414,38.9219,38.8333,38.9139,78100.0
2011-06-06 14:40:00,48.32,48.36,48.28,48.32,140200.0,38.9139,38.9461,38.8817,38.9139,140200.0
2011-06-06 14:50:00,48.31,48.34,48.18,48.23,96800.0,38.9058,38.93,38.8011,38.8414,96800.0
2011-06-06 15:00:00,48.23,48.25,48.1,48.11,99400.0,38.8414,38.8575,38.7367,38.7447,99400.0
2011-06-06 15:10:00,48.12,48.12,48.01,48.09,127200.0,38.7528,38.7528,38.6642,38.7286,127200.0
2011-06-06 15:20:00,48.1,48.14,48.05,48.13,154600.0,38.7367,38.7689,38.6964,38.7609,154600.0
2011-06-06 15:30:00,48.13,48.28,48.13,48.27,247800.0,38.7609,38.8817,38.7609,38.8736,247800.0
2011-06-06 15:40:00,48.28,48.36,48.27,48.3,324500.0,38.8817,38.9461,38.8736,38.8978,324500.0
2011-06-06 15:50:00,48.29,48.3,48.14,48.15,485300.0,38.8897,38.8978,38.7689,38.777,485300.0
2011-06-07 09:30:00,48.55,48.55,48.16,48.26,253000.0,39.0991,39.0991,38.785,38.8655,253000.0
2011-06-07 09:40:00,48.26,48.27,48.09,48.18,203000.0,38.8655,38.8736,38.7286,38.8011,203000.0
2011-06-07 09:50:00,48.18,48.52,48.16,48.48,99300.0,38.8011,39.0749,38.785,39.0427,99300.0
2011-06-07 10:00:00,48.49,48.52,48.42,48.45,94400.0,39.0508,39.0749,38.9944,39.0186,94400.0
2011-06-07 10:10:00,48.45,48.73,48.42,48.68,144600.0,39.0186,39.2441,38.9944,39.2038,144600.0
2011-06-07 10:20:00,48.69,48.76,48.63,48.69,99800.0,39.2118,39.2682,39.1635,39.2118,99800.0
2011-06-07 10:30:00,48.69,48.82,48.66,48.81,159400.0,39.2118,39.3165,39.1877,39.3085,159400.0
2011-06-07 10:40:00,48.82,48.84,48.69,48.78,114400.0,39.3165,39.3326,39.2118,39.2843,114400.0
2011-06-07 10:50:00,48.78,48.83,48.75,48.78,128100.0,39.2843,39.3246,39.2602,39.2843,128100.0
2011-06-07 11:00:00,48.77,48.77,48.64,48.69,151300.0,39.2763,39.2763,39.1716,39.2118,151300.0
2011-06-07 11:10:00,48.68,48.69,48.48,48.5,120500.0,39.2038,39.2118,39.0427,39.0588,120500.0
2011-06-07 11:20:00,48.51,48.53,48.43,48.52,64500.0,39.0669,39.083,39.0025,39.0749,64500.0
2011-06-07 11:30:00,48.51,48.52,48.37,48.37,71000.0,39.0669,39.0749,38.9541,38.9541,71000.0
2011-06-07 11:40:00,48.37,48.43,48.37,48.4,96300.0,38.9541,39.0025,38.9541,38.9783,96300.0
2011-06-07 11:50:00,48.4,48.47,48.37,48.47,45500.0,38.9783,39.0347,38.9541,39.0347,45500.0
2011-06-07 12:00:00,48.48,48.48,48.43,48.47,33900.0,39.0427,39.0427,39.0025,39.0347,33900.0
2011-06-07 12:10:00,48.47,48.53,48.46,48.53,47900.0,39.0347,39.083,39.0266,39.083,47900.0
2011-06-07 12:20:00,48.53,48.55,48.46,48.49,101900.0,39.083,39.0991,39.0266,39.0508,101900.0
2011-06-07 12:30:00,48.48,48.52,48.46,48.52,38100.0,39.0427,39.0749,39.0266,39.0749,38100.0
2011-06-07 12:40:00,48.51,48.52,48.36,48.38,61000.0,39.0669,39.0749,38.9461,38.9622,61000.0
2011-06-07 12:50:00,48.38,48.48,48.38,48.46,54600.0,38.9622,39.0427,38.9622,39.0266,54600.0
2011-06-07 13:00:00,48.47,48.51,48.45,48.49,87900.0,39.0347,39.0669,39.0186,39.0508,87900.0
2011-06-07 13:10:00,48.49,48.58,48.48,48.58,64800.0,39.0508,39.1233,39.0427,39.1233,64800.0
2011-06-07 13:20:00,48.58,48.59,48.51,48.52,40700.0,39.1233,39.1313,39.0669,39.0749,40700.0
2011-06-07 13:30:00,48.51,48.56,48.47,48.48,45000.0,39.0669,39.1071,39.0347,39.0427,45000.0
2011-06-07 13:40:00,48.48,48.48,48.4,48.41,55100.0,39.0427,39.0427,38.9783,38.9863,55100.0
2011-06-07 13:50:00,48.4,48.46,48.37,48.37,55700.0,38.9783,39.0266,38.9541,38.9541,55700.0
2011-06-07 14:00:00,48.37,48.44,48.36,48.44,69300.0,38.9541,39.0105,38.9461,39.0105,69300.0
2011-06-07 14:10:00,48.44,48.46,48.4,48.44,54000.0,39.0105,39.0266,38.9783,39.0105,54000.0
2011-06-07 14:20:00,48.44,48.45,48.39,48.4,44300.0,39.0105,39.0186,38.9702,38.9783,44300.0
2011-06-07 14:30:00,48.4,48.41,48.31,48.33,69600.0,38.9783,38.9863,38.9058,38.9219,69600.0
2011-06-07 14:40:00,48.34,48.38,48.31,48.33,77500.0,38.93,38.9622,38.9058,38.9219,77500.0
2011-06-07 14:50:00,48.33,48.35,48.27,48.35,59500.0,38.9219,38.938,38.8736,38.938,59500.0
2011-06-07 15:00:00,48.33,48.35,48.27,48.29,68800.0,38.9219,38.938,38.8736,38.8897,68800.0
2011-06-07 15:10:00,48.29,48.35,48.27,48.31,90500.0,38.8897,38.938,38.8736,38.9058,90500.0
2011-06-07 15:20:00,48.31,48.32,48.26,48.28,100100.0,38.9058,38.9139,38.8655,38.8817,100100.0
2011-06-07 15:30:00,48.3,48.3,48.22,48.23,117800.0,38.8978,38.8978,38.8333,38.8414,117800.0
2011-06-07 15:40:00,48.23,48.23,48.05,48.1,416800.0,38.8414,38.8414,38.6964,38.7367,416800.0
2011-06-07 15:50:00,48.09,48.14,47.97,47.98,409000.0,38.7286,38.7689,38.632,38.6401,409000.0
2011-06-08 09:30:00,47.98,48.18,47.78,48.05,273200.0,38.6401,38.8011,38.479,38.6964,273200.0
2011-06-08 09:40:00,48.05,48.06,47.77,47.94,150200.0,38.6964,38.7045,38.4709,38.6078,150200.0
2011-06-08 09:50:00,47.93,48.0,47.78,47.82,133400.0,38.5998,38.6562,38.479,38.5112,133400.0
2011-06-08 10:00:00,47.81,47.84,47.63,47.64,240300.0,38.5031,38.5273,38.3582,38.3662,240300.0
2011-06-08 10:10:00,47.65,47.82,47.57,47.73,285400.0,38.3743,38.5112,38.3099,38.4387,285400.0
2011-06-08 10:20:00,47.73,47.84,47.64,47.78,250100.0,38.4387,38.5273,38.3662,38.479,250100.0
2011-06-08 10:30:00,47.79,47.94,47.76,47.92,202200.0,38.487,38.6078,38.4629,38.5917,202200.0
2011-06-08 10:40:00,47.91,48.17,47.88,48.11,182800.0,38.5837,38.7931,38.5595,38.7447,182800.0
2011-06-08 10:50:00,48.11,48.13,47.97,47.98,113100.0,38.7447,38.7609,38.632,38.6401,113100.0
2011-06-08 11:00:00,47.99,48.12,47.99,48.07,119700.0,38.6481,38.7528,38.6481,38.7125,119700.0
2011-06-08 11:10:00,48.06,48.08,47.9,47.93,172300.0,38.7045,38.7206,38.5756,38.5998,172300.0
2011-06-08 11:20:00,47.93,48.11,47.88,47.97,197600.0,38.5998,38.7447,38.5595,38.632,197600.0
2011-06-08 11:30:00,47.98,48.06,47.95,48.0,67500.0,38.6401,38.7045,38.6159,38.6562,67500.0
2011-06-08 11:40:00,48.0,48.11,47.98,48.06,63800.0,38.6562,38.7447,38.6401,38.7045,63800.0
2011-06-08 11:50:00,48.07,48.38,48.06,48.37,119500.0,38.7125,38.9622,38.7045,38.9541,119500.0
2011-06-08 12:00:00,48.37,48.46,48.32,48.43,82200.0,38.9541,39.0266,38.9139,39.0025,82200.0
2011-06-08 12:10:00,48.43,48.49,48.35,48.37,97400.0,39.0025,39.0508,38.938,38.9541,97400.0
2011-06-08 12:20:00,48.37,48.37,48.15,48.23,96900.0,38.9541,38.9541,38.777,38.8414,96900.0
2011-06-08 12:30:00,48.23,48.28,48.15,48.28,123400.0,38.8414,38.8817,38.777,38.8817,123400.0
2011-06-08 12:40:00,48.27,48.3,48.22,48.25,164900.0,38.8736,38.8978,38.8333,38.8575,164900.0
2011-06-08 12:50:00,48.25,48.42,48.25,48.41,81000.0,38.8575,38.9944,38.8575,38.9863,81000.0
2011-06-08 13:00:00,48.4,48.5,48.38,48.4,115500.0,38.9783,39.0588,38.9622,38.9783,115500.0
2011-06-08 13:10:00,48.39,48.4,48.32,48.39,70600.0,38.9702,38.9783,38.9139,38.9702,70600.0
2011-06-08 13:20:00,48.39,48.48,48.31,48.34,83800.0,38.9702,39.0427,38.9058,38.93,83800.0
2011-06-08 13:30:00,48.34,48.36,48.24,48.25,112200.0,38.93,38.9461,38.8494,38.8575,112200.0
2011-06-08 13:40:00,48.25,48.35,48.25,48.33,118600.0,38.8575,38.938,38.8575,38.9219,118600.0
2011-06-08 13:50:00,48.33,48.41,48.28,48.32,163600.0,38.9219,38.9863,38.8817,38.9139,163600.0
2011-06-08 14:00:00,48.32,48.43,48.31,48.35,177600.0,38.9139,39.0025,38.9058,38.938,177600.0
2011-06-08 14:10:00,48.34,48.34,48.25,48.28,108200.0,38.93,38.93,38.8575,38.8817,108200.0
2011-06-08 14:20:00,48.28,48.31,48.16,48.2,135100.0,38.8817,38.9058,38.785,38.8172,135100.0
2011-06-08 14:30:00,48.21,48.39,48.21,48.31,122100.0,38.8253,38.9702,38.8253,38.9058,122100.0
2011-06-08 14:40:00,48.31,48.35,48.24,48.3,118100.0,38.9058,38.938,38.8494,38.8978,118100.0
2011-06-08 14:50:00,48.29,48.3,48.23,48.24,85100.0,38.8897,38.8978,38.8414,38.8494,85100.0
2011-06-08 15:00:00,48.25,48.26,48.17,48.19,135000.0,38.8575,38.8655,38.7931,38.8092,135000.0
2011-06-08 15:10:00,48.2,48.25,48.11,48.17,164300.0,38.8172,38.8575,38.7447,38.7931,164300.0
2011-06-08 15:20:00,48.17,48.19,48.07,48.08,193200.0,38.7931,38.8092,38.7125,38.7206,193200.0
2011-06-08 15:30:00,48.08,48.14,47.99,48.02,275100.0,38.7206,38.7689,38.6481,38.6723,275100.0
2011-06-08 15:40:00,48.03,48.27,47.99,48.22,355900.0,38.6803,38.8736,38.6481,38.8333,355900.0
2011-06-08 15:50:00,48.21,48.27,48.17,48.2,472300.0,38.8253,38.8736,38.7931,38.8172,472300.0
2011-06-09 09:30:00,48.55,48.83,48.36,48.83,441900.0,39.0991,39.3246,38.9461,39.3246,441900.0
2011-06-09 09:40:00,48.83,49.13,48.82,49.08,245700.0,39.3246,39.5662,39.3165,39.5259,245700.0
2011-06-09 09:50:00,49.08,49.5,48.98,49.49,290800.0,39.5259,39.8642,39.4454,39.8561,290800.0
2011-06-09 10:00:00,49.49,49.5,49.29,49.31,371400.0,39.8561,39.8642,39.695,39.7111,371400.0
2011-06-09 10:10:00,49.32,49.84,49.31,49.7,516600.0,39.7192,40.138,39.7111,40.0252,516600.0
2011-06-09 10:20:00,49.7,49.76,49.53,49.6,304900.0,40.0252,40.0736,39.8883,39.9447,304900.0
2011-06-09 10:30:00,49.6,49.76,49.57,49.64,216400.0,39.9447,40.0736,39.9205,39.9769,216400.0
2011-06-09 10:40:00,49.64,49.71,49.58,49.7,167000.0,39.9769,40.0333,39.9286,40.0252,167000.0
2011-06-09 10:50:00,49.71,49.78,49.63,49.74,180800.0,40.0333,40.0897,39.9689,40.0574,180800.0
2011-06-09 11:00:00,49.75,49.85,49.58,49.85,360100.0,40.0655,40.146,39.9286,40.146,360100.0
2011-06-09 11:10:00,49.84,49.94,49.8,49.94,215400.0,40.138,40.2185,40.1058,40.2185,215400.0
2011-06-09 11:20:00,49.93,50.0,49.84,49.98,309500.0,40.2105,40.2668,40.138,40.2507,309500.0
2011-06-09 11:30:00,49.99,50.06,49.92,49.92,240600.0,40.2588,40.3152,40.2024,40.2024,240600.0
2011-06-09 11:40:00,49.93,49.97,49.88,49.96,122700.0,40.2105,40.2427,40.1702,40.2346,122700.0
2011-06-09 11:50:00,49.97,50.0,49.82,49.82,184900.0,40.2427,40.2668,40.1219,40.1219,184900.0
2011-06-09 12:00:00,49.83,49.96,49.79,49.95,138800.0,40.1299,40.2346,40.0977,40.2266,138800.0
2011-06-09 12:10:00,49.95,49.96,49.81,49.89,119200.0,40.2266,40.2346,40.1138,40.1782,119200.0
2011-06-09 12:20:00,49.9,49.98,49.89,49.94,159900.0,40.1863,40.2507,40.1782,40.2185,159900.0
2011-06-09 12:30:00,49.93,49.95,49.86,49.89,92800.0,40.2105,40.2266,40.1541,40.1782,92800.0
2011-06-09 12:40:00,49.9,49.99,49.9,49.96,81500.0,40.1863,40.2588,40.1863,40.2346,81500.0
2011-06-09 12:50:00,49.95,50.0,49.93,49.94,95800.0,40.2266,40.2668,40.2105,40.2185,95800.0
2011-06-09 13:00:00,49.93,50.01,49.91,49.97,151100.0,40.2105,40.2749,40.1944,40.2427,151100.0
2011-06-09 13:10:00,49.97,50.1,49.97,50.1,140800.0,40.2427,40.3474,40.2427,40.3474,140800.0
2011-06-09 13:20:00,50.09,50.2,50.09,50.16,152800.0,40.3393,40.4279,40.3393,40.3957,152800.0
2011-06-09 13:30:00,50.17,50.24,50.17,50.24,204500.0,40.4037,40.4601,40.4037,40.4601,204500.0
2011-06-09 13:40:00,50.23,50.24,50.18,50.24,98800.0,40.4521,40.4601,40.4118,40.4601,98800.0
2011-06-09 13:50:00,50.24,50.37,50.23,50.35,207500.0,40.4601,40.5648,40.4521,40.5487,207500.0
2011-06-09 14:00:00,50.34,50.4,50.3,50.39,261300.0,40.5406,40.589,40.5084,40.5809,261300.0
2011-06-09 14:10:00,50.39,50.53,50.38,50.45,324300.0,40.5809,40.6937,40.5729,40.6292,324300.0
2011-06-09 14:20:00,50.45,50.51,50.38,50.38,418800.0,40.6292,40.6776,40.5729,40.5729,418800.0
2011-06-09 14:30:00,50.39,50.48,50.33,50.48,246300.0,40.5809,40.6534,40.5326,40.6534,246300.0
2011-06-09 14:40:00,50.48,50.58,50.47,50.56,179900.0,40.6534,40.7339,40.6453,40.7178,179900.0
2011-06-09 14:50:00,50.55,50.57,50.45,50.5,178500.0,40.7098,40.7259,40.6292,40.6695,178500.0
2011-06-09 15:00:00,50.51,50.52,50.44,50.44,198300.0,40.6776,40.6856,40.6212,40.6212,198300.0
2011-06-09 15:10:00,50.45,50.55,50.44,50.53,250900.0,40.6292,40.7098,40.6212,40.6937,250900.0
2011-06-09 15:20:00,50.54,50.57,50.49,50.51,450400.0,40.7017,40.7259,40.6614,40.6776,450400.0
2011-06-09 15:30:00,50.51,50.52,50.36,50.45,560900.0,40.6776,40.6856,40.5568,40.6292,560900.0
2011-06-09 15:40:00,50.45,50.53,50.39,50.52,630000.0,40.6292,40.6937,40.5809,40.6856,630000.0
2011-06-09 15:50:00,50.53,50.61,50.47,50.61,1303000.0,40.6937,40.7581,40.6453,40.7581,1303000.0
2011-06-10 09:30:00,50.34,50.36,50.19,50.19,357300.0,40.5406,40.5568,40.4198,40.4198,357300.0
2011-06-10 09:40:00,50.19,50.19,49.76,49.91,312400.0,40.4198,40.4198,40.0736,40.1944,312400.0
2011-06-10 09:50:00,49.9,49.9,49.74,49.89,259200.0,40.1863,40.1863,40.0574,40.1782,259200.0
2011-06-10 10:00:00,49.89,49.9,49.78,49.8,257500.0,40.1782,40.1863,40.0897,40.1058,257500.0
2011-06-10 10:10:00,49.81,50.02,49.81,49.91,192000.0,40.1138,40.2829,40.1138,40.1944,192000.0
2011-06-10 10:20:00,49.91,50.03,49.86,50.02,291500.0,40.1944,40.291,40.1541,40.2829,291500.0
2011-06-10 10:30:00,50.03,50.03,49.79,49.96,183100.0,40.291,40.291,40.0977,40.2346,183100.0
2011-06-10 10:40:00,49.96,49.97,49.82,49.95,161500.0,40.2346,40.2427,40.1219,40.2266,161500.0
2011-06-10 10:50:00,49.94,49.97,49.82,49.88,130600.0,40.2185,40.2427,40.1219,40.1702,130600.0
2011-06-10 11:00:00,49.87,49.9,49.63,49.7,200100.0,40.1621,40.1863,39.9689,40.0252,200100.0
2011-06-10 11:10:00,49.7,49.72,49.61,49.69,157200.0,40.0252,40.0413,39.9527,40.0172,157200.0
2011-06-10 11:20:00,49.69,49.8,49.68,49.79,189100.0,40.0172,40.1058,40.0091,40.0977,189100.0
2011-06-10 11:30:00,49.79,49.81,49.63,49.64,192800.0,40.0977,40.1138,39.9689,39.9769,192800.0
2011-06-10 11:40:00,49.65,49.7,49.61,49.69,106700.0,39.985,40.0252,39.9527,40.0172,106700.0
2011-06-10 11:50:00,49.7,49.7,49.53,49.61,127700.0,40.0252,40.0252,39.8883,39.9527,127700.0
2011-06-10 12:00:00,49.61,49.64,49.57,49.59,102400.0,39.9527,39.9769,39.9205,39.9366,102400.0
2011-06-10 12:10:00,49.59,49.59,49.45,49.49,169900.0,39.9366,39.9366,39.8239,39.8561,169900.0
2011-06-10 12:20:00,49.5,49.63,49.49,49.58,159900.0,39.8642,39.9689,39.8561,39.9286,159900.0
2011-06-10 12:30:00,49.58,49.7,49.58,49.64,136400.0,39.9286,40.0252,39.9286,39.9769,136400.0
2011-06-10 12:40:00,49.64,49.64,49.58,49.6,72000.0,39.9769,39.9769,39.9286,39.9447,72000.0
2011-06-10 12:50:00,49.59,49.63,49.51,49.52,100700.0,39.9366,39.9689,39.8722,39.8803,100700.0
2011-06-10 13:00:00,49.52,49.61,49.5,49.6,142600.0,39.8803,39.9527,39.8642,39.9447,142600.0
2011-06-10 13:10:00,49.6,49.61,49.46,49.47,107200.0,39.9447,39.9527,39.8319,39.84,107200.0
2011-06-10 13:20:00,49.47,49.48,49.39,49.39,61100.0,39.84,39.8481,39.7756,39.7756,61100.0
2011-06-10 13:30:00,49.39,49.4,49.25,49.27,134900.0,39.7756,39.7836,39.6628,39.6789,134900.0
2011-06-10 13:40:00,49.28,49.3,49.16,49.25,186800.0,39.687,39.7031,39.5903,39.6628,186800.0
2011-06-10 13:50:00,49.25,49.35,49.21,49.33,87700.0,39.6628,39.7434,39.6306,39.7273,87700.0
2011-06-10 14:00:00,49.34,49.76,49.34,49.61,245200.0,39.7353,40.0736,39.7353,39.9527,245200.0
2011-06-10 14:10:00,49.61,49.75,49.56,49.74,175100.0,39.9527,40.0655,39.9125,40.0574,175100.0
2011-06-10 14:20:00,49.74,49.75,49.55,49.65,171500.0,40.0574,40.0655,39.9044,39.985,171500.0
2011-06-10 14:30:00,49.65,49.66,49.47,49.48,262300.0,39.985,39.993,39.84,39.8481,262300.0
2011-06-10 14:40:00,49.49,49.52,49.43,49.49,268400.0,39.8561,39.8803,39.8078,39.8561,268400.0
2011-06-10 14:50:00,49.49,49.7,49.49,49.66,201400.0,39.8561,40.0252,39.8561,39.993,201400.0
2011-06-10 15:00:00,49.67,49.72,49.59,49.65,218500.0,40.0011,40.0413,39.9366,39.985,218500.0
2011-06-10 15:10:00,49.65,49.84,49.64,49.78,211500.0,39.985,40.138,39.9769,40.0897,211500.0
2011-06-10 15:20:00,49.78,49.78,49.65,49.68,156000.0,40.0897,40.0897,39.985,40.0091,156000.0
2011-06-10 15:30:00,49.68,49.72,49.62,49.63,203400.0,40.0091,40.0413,39.9608,39.9689,203400.0
2011-06-10 15:40:00,49.64,49.66,49.47,49.53,355000.0,39.9769,39.993,39.84,39.8883,355000.0
2011-06-10 15:50:00,49.53,49.54,49.39,49.41,951300.0,39.8883,39.8964,39.7756,39.7917,951300.0
2011-06-13 09:30:00,49.62,49.9,49.6,49.86,195800.0,39.9608,40.1863,39.9447,40.1541,195800.0
2011-06-13 09:40:00,49.88,49.9,49.77,49.89,123000.0,40.1702,40.1863,40.0816,40.1782,123000.0
2011-06-13 09:50:00,49.89,49.96,49.71,49.87,234700.0,40.1782,40.2346,40.0333,40.1621,234700.0
2011-06-13 10:00:00,49.85,49.95,49.7,49.94,153900.0,40.146,40.2266,40.0252,40.2185,153900.0
2011-06-13 10:10:00,49.92,49.94,49.63,49.7,184100.0,40.2024,40.2185,39.9689,40.0252,184100.0
2011-06-13 10:20:00,49.72,49.8,49.7,49.72,155900.0,40.0413,40.1058,40.0252,40.0413,155900.0
2011-06-13 10:30:00,49.72,49.72,49.57,49.57,115500.0,40.0413,40.0413,39.9205,39.9205,115500.0
2011-06-13 10:40:00,49.58,49.62,49.55,49.58,67900.0,39.9286,39.9608,39.9044,39.9286,67900.0
2011-06-13 10:50:00,49.59,49.63,49.4,49.45,92500.0,39.9366,39.9689,39.7836,39.8239,92500.0
2011-06-13 11:00:00,49.45,49.47,49.31,49.32,101200.0,39.8239,39.84,39.7111,39.7192,101200.0
2011-06-13 11:10:00,49.31,49.48,49.3,49.48,76800.0,39.7111,39.8481,39.7031,39.8481,76800.0
2011-06-13 11:20:00,49.47,49.49,49.41,49.44,64500.0,39.84,39.8561,39.7917,39.8158,64500.0
2011-06-13 11:30:00,49.44,49.48,49.42,49.44,51400.0,39.8158,39.8481,39.7997,39.8158,51400.0
2011-06-13 11:40:00,49.44,49.51,49.38,49.44,84300.0,39.8158,39.8722,39.7675,39.8158,84300.0
2011-06-13 11:50:00,49.45,49.46,49.38,49.41,70800.0,39.8239,39.8319,39.7675,39.7917,70800.0
2011-06-13 12:00:00,49.41,49.5,49.4,49.46,100800.0,39.7917,39.8642,39.7836,39.8319,100800.0
2011-06-13 12:10:00,49.45,49.49,49.37,49.4,69600.0,39.8239,39.8561,39.7595,39.7836,69600.0
2011-06-13 12:20:00,49.41,49.45,49.36,49.41,65600.0,39.7917,39.8239,39.7514,39.7917,65600.0
2011-06-13 12:30:00,49.41,49.49,49.41,49.48,80500.0,39.7917,39.8561,39.7917,39.8481,80500.0
2011-06-13 12:40:00,49.49,49.49,49.38,49.39,80100.0,39.8561,39.8561,39.7675,39.7756,80100.0
2011-06-13 12:50:00,49.38,49.44,49.34,49.39,71600.0,39.7675,39.8158,39.7353,39.7756,71600.0
2011-06-13 13:00:00,49.39,49.39,49.17,49.25,93400.0,39.7756,39.7756,39.5984,39.6628,93400.0
2011-06-13 13:10:00,49.25,49.26,49.17,49.26,137900.0,39.6628,39.6709,39.5984,39.6709,137900.0
2011-06-13 13:20:00,49.26,49.35,49.21,49.32,58500.0,39.6709,39.7434,39.6306,39.7192,58500.0
2011-06-13 13:30:00,49.32,49.37,49.3,49.37,58100.0,39.7192,39.7595,39.7031,39.7595,58100.0
2011-06-13 13:40:00,49.37,49.41,49.35,49.39,53800.0,39.7595,39.7917,39.7434,39.7756,53800.0
2011-06-13 13:50:00,49.4,49.55,49.38,49.54,105300.0,39.7836,39.9044,39.7675,39.8964,105300.0
2011-06-13 14:00:00,49.55,49.6,49.5,49.55,98800.0,39.9044,39.9447,39.8642,39.9044,98800.0
2011-06-13 14:10:00,49.56,49.56,49.45,49.49,76600.0,39.9125,39.9125,39.8239,39.8561,76600.0
2011-06-13 14:20:00,49.49,49.54,49.44,49.47,100500.0,39.8561,39.8964,39.8158,39.84,100500.0
2011-06-13 14:30:00,49.46,49.49,49.34,49.37,123500.0,39.8319,39.8561,39.7353,39.7595,123500.0
2011-06-13 14:40:00,49.37,49.5,49.34,49.5,143400.0,39.7595,39.8642,39.7353,39.8642,143400.0
2011-06-13 14:50:00,49.5,49.5,49.31,49.32,204900.0,39.8642,39.8642,39.7111,39.7192,204900.0
2011-06-13 15:00:00,49.31,49.46,49.3,49.4,147100.0,39.7111,39.8319,39.7031,39.7836,147100.0
2011-06-13 15:10:00,49.39,49.43,49.3,49.32,170700.0,39.7756,39.8078,39.7031,39.7192,170700.0
2011-06-13 15:20:00,49.33,49.34,49.26,49.27,364000.0,39.7273,39.7353,39.6709,39.6789,364000.0
2011-06-13 15:30:00,49.28,49.28,49.07,49.07,310100.0,39.687,39.687,39.5179,39.5179,310100.0
2011-06-13 15:40:00,49.08,49.19,49.07,49.18,368900.0,39.5259,39.6145,39.5179,39.6065,368900.0
2011-06-13 15:50:00,49.17,49.23,49.1,49.13,516100.0,39.5984,39.6467,39.542,39.5662,516100.0
2011-06-14 09:30:00,49.4,49.59,49.23,49.36,336600.0,39.7836,39.9366,39.6467,39.7514,336600.0
2011-06-14 09:40:00,49.36,49.49,49.29,49.35,219500.0,39.7514,39.8561,39.695,39.7434,219500.0
2011-06-14 09:50:00,49.35,49.42,49.29,49.3,211500.0,39.7434,39.7997,39.695,39.7031,211500.0
2011-06-14 10:00:00,49.3,49.57,49.28,49.52,253000.0,39.7031,39.9205,39.687,39.8803,253000.0
2011-06-14 10:10:00,49.53,49.6,49.44,49.44,176900.0,39.8883,39.9447,39.8158,39.8158,176900.0
2011-06-14 10:20:00,49.44,49.49,49.28,49.29,113100.0,39.8158,39.8561,39.687,39.695,113100.0
2011-06-14 10:30:00,49.29,49.49,49.25,49.49,155900.0,39.695,39.8561,39.6628,39.8561,155900.0
2011-06-14 10:40:00,49.49,49.53,49.37,49.52,269300.0,39.8561,39.8883,39.7595,39.8803,269300.0
2011-06-14 10:50:00,49.52,49.68,49.52,49.65,134800.0,39.8803,40.0091,39.8803,39.985,134800.0
2011-06-14 11:00:00,49.64,49.65,49.55,49.6,156200.0,39.9769,39.985,39.9044,39.9447,156200.0
2011-06-14 11:10:00,49.6,49.61,49.56,49.57,94100.0,39.9447,39.9527,39.9125,39.9205,94100.0
2011-06-14 11:20:00,49.58,49.66,49.57,49.61,82100.0,39.9286,39.993,39.9205,39.9527,82100.0
2011-06-14 11:30:00,49.61,49.62,49.54,49.55,150500.0,39.9527,39.9608,39.8964,39.9044,150500.0
2011-06-14 11:40:00,49.54,49.62,49.54,49.58,76300.0,39.8964,39.9608,39.8964,39.9286,76300.0
2011-06-14 11:50:00,49.58,49.69,49.58,49.67,145100.0,39.9286,40.0172,39.9286,40.0011,145100.0
2011-06-14 12:00:00,49.68,49.78,49.66,49.68,154500.0,40.0091,40.0897,39.993,40.0091,154500.0
2011-06-14 12:10:00,49.68,49.73,49.61,49.7,101600.0,40.0091,40.0494,39.9527,40.0252,101600.0
2011-06-14 12:20:00,49.7,49.85,49.67,49.85,106500.0,40.0252,40.146,40.0011,40.146,106500.0
2011-06-14 12:30:00,49.85,49.85,49.72,49.78,202800.0,40.146,40.146,40.0413,40.0897,202800.0
2011-06-14 12:40:00,49.78,49.88,49.76,49.86,204400.0,40.0897,40.1702,40.0736,40.1541,204400.0
2011-06-14 12:50:00,49.87,49.96,49.83,49.93,131200.0,40.1621,40.2346,40.1299,40.2105,131200.0
2011-06-14 13:00:00,49.92,49.96,49.89,49.94,86300.0,40.2024,40.2346,40.1782,40.2185,86300.0
2011-06-14 13:10:00,49.94,49.95,49.88,49.91,110500.0,40.2185,40.2266,40.1702,40.1944,110500.0
2011-06-14 13:20:00,49.91,49.92,49.88,49.9,49900.0,40.1944,40.2024,40.1702,40.1863,49900.0
2011-06-14 13:30:00,49.9,50.0,49.9,49.95,105700.0,40.1863,40.2668,40.1863,40.2266,105700.0
2011-06-14 13:40:00,49.94,49.95,49.9,49.94,111300.0,40.2185,40.2266,40.1863,40.2185,111300.0
2011-06-14 13:50:00,49.94,49.94,49.88,49.89,56500.0,40.2185,40.2185,40.1702,40.1782,56500.0
2011-06-14 14:00:00,49.89,49.89,49.83,49.84,77400.0,40.1782,40.1782,40.1299,40.138,77400.0
2011-06-14 14:10:00,49.84,49.88,49.75,49.78,94900.0,40.138,40.1702,40.0655,40.0897,94900.0
2011-06-14 14:20:00,49.79,49.82,49.75,49.78,64800.0,40.0977,40.1219,40.0655,40.0897,64800.0
2011-06-14 14:30:00,49.78,49.79,49.66,49.67,98400.0,40.0897,40.0977,39.993,40.0011,98400.0
2011-06-14 14:40:00,49.68,49.77,49.67,49.77,103200.0,40.0091,40.0816,40.0011,40.0816,103200.0
2011-06-14 14:50:00,49.77,49.77,49.69,49.69,104100.0,40.0816,40.0816,40.0172,40.0172,104100.0
2011-06-14 15:00:00,49.7,49.79,49.7,49.73,105900.0,40.0252,40.0977,40.0252,40.0494,105900.0
2011-06-14 15:10:00,49.72,49.82,49.69,49.76,112500.0,40.0413,40.1219,40.0172,40.0736,112500.0
2011-06-14 15:20:00,49.76,49.77,49.64,49.67,123000.0,40.0736,40.0816,39.9769,40.0011,123000.0
2011-06-14 15:30:00,49.67,49.68,49.57,49.59,201500.0,40.0011,40.0091,39.9205,39.9366,201500.0
2011-06-14 15:40:00,49.58,49.63,49.53,49.61,239300.0,39.9286,39.9689,39.8883,39.9527,239300.0
2011-06-14 15:50:00,49.61,49.61,49.56,49.61,545200.0,39.9527,39.9527,39.9125,39.9527,545200.0
2011-06-15 09:30:00,49.22,49.53,49.15,49.44,143400.0,39.6387,39.8883,39.5823,39.8158,143400.0
2011-06-15 09:40:00,49.43,49.82,49.32,49.62,161200.0,39.8078,40.1219,39.7192,39.9608,161200.0
2011-06-15 09:50:00,49.61,49.94,49.59,49.83,220900.0,39.9527,40.2185,39.9366,40.1299,220900.0
2011-06-15 10:00:00,49.83,49.88,49.62,49.75,93200.0,40.1299,40.1702,39.9608,40.0655,93200.0
2011-06-15 10:10:00,49.74,49.78,49.47,49.48,83900.0,40.0574,40.0897,39.84,39.8481,83900.0
2011-06-15 10:20:00,49.46,49.55,49.37,49.42,95200.0,39.8319,39.9044,39.7595,39.7997,95200.0
2011-06-15 10:30:00,49.43,49.57,49.4,49.49,192400.0,39.8078,39.9205,39.7836,39.8561,192400.0
2011-06-15 10:40:00,49.5,49.6,49.45,49.57,45900.0,39.8642,39.9447,39.8239,39.9205,45900.0
2011-06-15 10:50:00,49.57,49.72,49.57,49.67,143000.0,39.9205,40.0413,39.9205,40.0011,143000.0
2011-06-15 11:00:00,49.67,49.76,49.63,49.75,146200.0,40.0011,40.0736,39.9689,40.0655,146200.0
2011-06-15 11:10:00,49.76,49.94,49.71,49.94,165300.0,40.0736,40.2185,40.0333,40.2185,165300.0
2011-06-15 11:20:00,49.94,49.95,49.78,49.84,155900.0,40.2185,40.2266,40.0897,40.138,155900.0
2011-06-15 11:30:00,49.85,49.86,49.57,49.59,208200.0,40.146,40.1541,39.9205,39.9366,208200.0
2011-06-15 11:40:00,49.59,49.62,49.31,49.31,156700.0,39.9366,39.9608,39.7111,39.7111,156700.0
2011-06-15 11:50:00,49.31,49.56,49.22,49.55,317800.0,39.7111,39.9125,39.6387,39.9044,317800.0
2011-06-15 12:00:00,49.54,49.55,49.41,49.43,85200.0,39.8964,39.9044,39.7917,39.8078,85200.0
2011-06-15 12:10:00,49.43,49.51,49.17,49.17,139400.0,39.8078,39.8722,39.5984,39.5984,139400.0
2011-06-15 12:20:00,49.18,49.25,48.93,49.2,255300.0,39.6065,39.6628,39.4051,39.6226,255300.0
2011-06-15 12:30:00,49.22,49.48,49.22,49.4,81400.0,39.6387,39.8481,39.6387,39.7836,81400.0
2011-06-15 12:40:00,49.4,49.43,49.24,49.24,79100.0,39.7836,39.8078,39.6548,39.6548,79100.0
2011-06-15 12:50:00,49.25,49.27,49.09,49.12,102000.0,39.6628,39.6789,39.534,39.5581,102000.0
2011-06-15 13:00:00,49.11,49.3,49.11,49.21,104300.0,39.5501,39.7031,39.5501,39.6306,104300.0
2011-06-15 13:10:00,49.21,49.26,49.17,49.23,160600.0,39.6306,39.6709,39.5984,39.6467,160600.0
2011-06-15 13:20:00,49.23,49.35,49.23,49.34,98400.0,39.6467,39.7434,39.6467,39.7353,98400.0
2011-06-15 13:30:00,49.34,49.35,49.15,49.23,296500.0,39.7353,39.7434,39.5823,39.6467,296500.0
2011-06-15 13:40:00,49.24,49.33,49.24,49.32,113800.0,39.6548,39.7273,39.6548,39.7192,113800.0
2011-06-15 13:50:00,49.31,49.42,49.29,49.41,117600.0,39.7111,39.7997,39.695,39.7917,117600.0
2011-06-15 14:00:00,49.4,49.55,49.38,49.52,143300.0,39.7836,39.9044,39.7675,39.8803,143300.0
2011-06-15 14:10:00,49.51,49.53,49.38,49.39,220600.0,39.8722,39.8883,39.7675,39.7756,220600.0
2011-06-15 14:20:00,49.39,49.4,49.25,49.25,236900.0,39.7756,39.7836,39.6628,39.6628,236900.0
2011-06-15 14:30:00,49.25,49.47,49.22,49.44,85100.0,39.6628,39.84,39.6387,39.8158,85100.0
2011-06-15 14:40:00,49.44,49.49,49.26,49.39,182500.0,39.8158,39.8561,39.6709,39.7756,182500.0
2011-06-15 14:50:00,49.38,49.42,49.3,49.31,146000.0,39.7675,39.7997,39.7031,39.7111,146000.0
2011-06-15 15:00:00,49.31,49.39,49.21,49.28,290800.0,39.7111,39.7756,39.6306,39.687,290800.0
2011-06-15 15:10:00,49.29,49.39,49.26,49.31,290400.0,39.695,39.7756,39.6709,39.7111,290400.0
2011-06-15 15:20:00,49.31,49.46,49.27,49.35,395400.0,39.7111,39.8319,39.6789,39.7434,395400.0
2011-06-15 15:30:00,49.34,49.38,49.29,49.37,426100.0,39.7353,39.7675,39.695,39.7595,426100.0
2011-06-15 15:40:00,49.36,49.57,49.36,49.48,456800.0,39.7514,39.9205,39.7514,39.8481,456800.0
2011-06-15 15:50:00,49.48,49.49,49.34,49.35,519800.0,39.8481,39.8561,39.7353,39.7434,519800.0
2011-06-16 09:30:00,49.27,49.53,49.09,49.19,362900.0,39.6789,39.8883,39.534,39.6145,362900.0
2011-06-16 09:40:00,49.17,49.33,48.97,49.02,205600.0,39.5984,39.7273,39.4373,39.4776,205600.0
2011-06-16 09:50:00,49.01,49.19,48.94,49.0,187400.0,39.4695,39.6145,39.4132,39.4615,187400.0
2011-06-16 10:00:00,49.0,49.05,48.7,48.99,207600.0,39.4615,39.5018,39.2199,39.4534,207600.0
2011-06-16 10:10:00,49.0,49.37,48.76,49.32,197600.0,39.4615,39.7595,39.2682,39.7192,197600.0
2011-06-16 10:20:00,49.31,49.34,49.17,49.2,196500.0,39.7111,39.7353,39.5984,39.6226,196500.0
2011-06-16 10:30:00,49.2,49.49,49.2,49.49,188200.0,39.6226,39.8561,39.6226,39.8561,188200.0
2011-06-16 10:40:00,49.49,49.58,49.36,49.49,239300.0,39.8561,39.9286,39.7514,39.8561,239300.0
2011-06-16 10:50:00,49.48,49.63,49.47,49.61,150700.0,39.8481,39.9689,39.84,39.9527,150700.0
2011-06-16 11:00:00,49.61,49.62,49.3,49.36,218700.0,39.9527,39.9608,39.7031,39.7514,218700.0
2011-06-16 11:10:00,49.35,49.59,49.3,49.59,290500.0,39.7434,39.9366,39.7031,39.9366,290500.0
2011-06-16 11:20:00,49.59,49.67,49.46,49.65,179400.0,39.9366,40.0011,39.8319,39.985,179400.0
2011-06-16 11:30:00,49.66,49.75,49.62,49.68,162600.0,39.993,40.0655,39.9608,40.0091,162600.0
2011-06-16 11:40:00,49.67,49.74,49.6,49.61,94200.0,40.0011,40.0574,39.9447,39.9527,94200.0
2011-06-16 11:50:00,49.61,49.75,49.61,49.67,101500.0,39.9527,40.0655,39.9527,40.0011,101500.0
2011-06-16 12:00:00,49.66,49.85,49.66,49.75,174100.0,39.993,40.146,39.993,40.0655,174100.0
2011-06-16 12:10:00,49.73,49.76,49.61,49.68,70700.0,40.0494,40.0736,39.9527,40.0091,70700.0
2011-06-16 12:20:00,49.66,49.75,49.63,49.68,113300.0,39.993,40.0655,39.9689,40.0091,113300.0
2011-06-16 12:30:00,49.69,49.7,49.63,49.66,100200.0,40.0172,40.0252,39.9689,39.993,100200.0
2011-06-16 12:40:00,49.67,49.67,49.59,49.64,85600.0,40.0011,40.0011,39.9366,39.9769,85600.0
2011-06-16 12:50:00,49.65,49.69,49.59,49.59,266700.0,39.985,40.0172,39.9366,39.9366,266700.0
2011-06-16 13:00:00,49.6,49.65,49.59,49.62,324000.0,39.9447,39.985,39.9366,39.9608,324000.0
2011-06-16 13:10:00,49.62,49.67,49.6,49.65,99400.0,39.9608,40.0011,39.9447,39.985,99400.0
2011-06-16 13:20:00,49.65,49.7,49.6,49.6,169200.0,39.985,40.0252,39.9447,39.9447,169200.0
2011-06-16 13:30:00,49.6,49.7,49.59,49.61,145300.0,39.9447,40.0252,39.9366,39.9527,145300.0
2011-06-16 13:40:00,49.61,49.65,49.59,49.63,205000.0,39.9527,39.985,39.9366,39.9689,205000.0
2011-06-16 13:50:00,49.63,49.68,49.59,49.61,171400.0,39.9689,40.0091,39.9366,39.9527,171400.0
2011-06-16 14:00:00,49.6,49.69,49.6,49.67,187500.0,39.9447,40.0172,39.9447,40.0011,187500.0
2011-06-16 14:10:00,49.66,49.66,49.5,49.55,137200.0,39.993,39.993,39.8642,39.9044,137200.0
2011-06-16 14:20:00,49.56,49.62,49.52,49.58,198900.0,39.9125,39.9608,39.8803,39.9286,198900.0
2011-06-16 14:30:00,49.58,49.62,49.48,49.49,155900.0,39.9286,39.9608,39.8481,39.8561,155900.0
2011-06-16 14:40:00,49.48,49.55,49.36,49.36,227600.0,39.8481,39.9044,39.7514,39.7514,227600.0
2011-06-16 14:50:00,49.37,49.52,49.37,49.48,263800.0,39.7595,39.8803,39.7595,39.8481,263800.0
2011-06-16 15:00:00,49.48,49.56,49.45,49.5,343000.0,39.8481,39.9125,39.8239,39.8642,343000.0
2011-06-16 15:10:00,49.5,49.52,49.43,49.51,147600.0,39.8642,39.8803,39.8078,39.8722,147600.0
2011-06-16 15:20:00,49.5,49.58,49.47,49.49,171600.0,39.8642,39.9286,39.84,39.8561,171600.0
2011-06-16 15:30:00,49.48,49.65,49.45,49.57,213200.0,39.8481,39.985,39.8239,39.9205,213200.0
2011-06-16 15:40:00,49.58,49.61,49.49,49.54,432600.0,39.9286,39.9527,39.8561,39.8964,432600.0
2011-06-16 15:50:00,49.54,49.69,49.53,49.67,480800.0,39.8964,40.0172,39.8883,40.0011,480800.0
2011-06-17 09:30:00,50.1,50.37,50.06,50.15,1243500.0,40.3474,40.5648,40.3152,40.3876,1243500.0
2011-06-17 09:40:00,50.15,50.28,50.12,50.2,195600.0,40.3876,40.4923,40.3635,40.4279,195600.0
2011-06-17 09:50:00,50.2,50.21,49.89,50.02,253800.0,40.4279,40.436,40.1782,40.2829,253800.0
2011-06-17 10:00:00,50.02,50.11,49.94,50.07,232600.0,40.2829,40.3554,40.2185,40.3232,232600.0
2011-06-17 10:10:00,50.06,50.14,49.98,50.04,177300.0,40.3152,40.3796,40.2507,40.299,177300.0
2011-06-17 10:20:00,50.04,50.05,49.72,49.89,159600.0,40.299,40.3071,40.0413,40.1782,159600.0
2011-06-17 10:30:00,49.9,50.06,49.85,50.04,122900.0,40.1863,40.3152,40.146,40.299,122900.0
2011-06-17 10:40:00,50.04,50.31,50.02,50.3,154900.0,40.299,40.5165,40.2829,40.5084,154900.0
2011-06-17 10:50:00,50.29,50.36,50.2,50.3,132700.0,40.5004,40.5568,40.4279,40.5084,132700.0
2011-06-17 11:00:00,50.3,50.33,50.15,50.17,193900.0,40.5084,40.5326,40.3876,40.4037,193900.0
2011-06-17 11:10:00,50.17,50.35,50.16,50.33,182400.0,40.4037,40.5487,40.3957,40.5326,182400.0
2011-06-17 11:20:00,50.34,50.39,50.28,50.35,114300.0,40.5406,40.5809,40.4923,40.5487,114300.0
2011-06-17 11:30:00,50.35,50.38,50.18,50.19,171100.0,40.5487,40.5729,40.4118,40.4198,171100.0
2011-06-17 11:40:00,50.2,50.29,50.16,50.29,131500.0,40.4279,40.5004,40.3957,40.5004,131500.0
2011-06-17 11:50:00,50.28,50.33,50.28,50.32,108700.0,40.4923,40.5326,40.4923,40.5245,108700.0
2011-06-17 12:00:00,50.32,50.33,50.24,50.31,126600.0,40.5245,40.5326,40.4601,40.5165,126600.0
2011-06-17 12:10:00,50.3,50.31,50.2,50.2,92500.0,40.5084,40.5165,40.4279,40.4279,92500.0
2011-06-17 12:20:00,50.21,50.22,50.03,50.17,151800.0,40.436,40.444,40.291,40.4037,151800.0
2011-06-17 12:30:00,50.17,50.18,49.97,49.97,86800.0,40.4037,40.4118,40.2427,40.2427,86800.0
2011-06-17 12:40:00,49.97,50.06,49.89,49.98,126700.0,40.2427,40.3152,40.1782,40.2507,126700.0
2011-06-17 12:50:00,49.98,50.0,49.9,49.99,129400.0,40.2507,40.2668,40.1863,40.2588,129400.0
2011-06-17 13:00:00,49.99,50.02,49.94,50.0,141800.0,40.2588,40.2829,40.2185,40.2668,141800.0
2011-06-17 13:10:00,50.01,50.03,49.96,49.97,100700.0,40.2749,40.291,40.2346,40.2427,100700.0
2011-06-17 13:20:00,49.97,50.05,49.95,50.02,141900.0,40.2427,40.3071,40.2266,40.2829,141900.0
2011-06-17 13:30:00,50.03,50.1,50.01,50.09,107800.0,40.291,40.3474,40.2749,40.3393,107800.0
2011-06-17 13:40:00,50.09,50.1,50.04,50.08,331600.0,40.3393,40.3474,40.299,40.3313,331600.0
2011-06-17 13:50:00,50.09,50.11,49.96,50.01,163500.0,40.3393,40.3554,40.2346,40.2749,163500.0
2011-06-17 14:00:00,50.01,50.02,49.9,49.92,129400.0,40.2749,40.2829,40.1863,40.2024,129400.0
2011-06-17 14:10:00,49.91,50.04,49.88,49.99,102900.0,40.1944,40.299,40.1702,40.2588,102900.0
2011-06-17 14:20:00,49.99,50.12,49.98,50.1,84100.0,40.2588,40.3635,40.2507,40.3474,84100.0
2011-06-17 14:30:00,50.1,50.14,50.0,50.03,103600.0,40.3474,40.3796,40.2668,40.291,103600.0
2011-06-17 14:40:00,50.03,50.04,49.92,49.95,138900.0,40.291,40.299,40.2024,40.2266,138900.0
2011-06-17 14:50:00,49.95,50.14,49.93,50.08,226000.0,40.2266,40.3796,40.2105,40.3313,226000.0
2011-06-17 15:00:00,50.08,50.12,50.03,50.03,154600.0,40.3313,40.3635,40.291,40.291,154600.0
2011-06-17 15:10:00,50.03,50.06,49.87,49.92,308100.0,40.291,40.3152,40.1621,40.2024,308100.0
2011-06-17 15:20:00,49.93,49.98,49.91,49.93,212100.0,40.2105,40.2507,40.1944,40.2105,212100.0
2011-06-17 15:30:00,49.93,50.05,49.92,50.02,287800.0,40.2105,40.3071,40.2024,40.2829,287800.0
2011-06-17 15:40:00,50.02,50.05,50.0,50.05,455200.0,40.2829,40.3071,40.2668,40.3071,455200.0
2011-06-17 15:50:00,50.05,50.06,49.89,49.95,767800.0,40.3071,40.3152,40.1782,40.2266,767800.0
2011-06-20 09:30:00,49.79,50.22,49.65,50.22,238100.0,40.0977,40.444,39.985,40.444,238100.0
2011-06-20 09:40:00,50.22,50.5,50.17,50.48,189100.0,40.444,40.6695,40.4037,40.6534,189100.0
2011-06-20 09:50:00,50.49,50.74,50.47,50.74,221200.0,40.6614,40.8628,40.6453,40.8628,221200.0
2011-06-20 10:00:00,50.74,50.8,50.45,50.66,245700.0,40.8628,40.9111,40.6292,40.7984,245700.0
2011-06-20 10:10:00,50.67,50.79,50.62,50.78,143800.0,40.8064,40.903,40.7661,40.895,143800.0
2011-06-20 10:20:00,50.77,50.88,50.73,50.77,178000.0,40.8869,40.9755,40.8547,40.8869,178000.0
2011-06-20 10:30:00,50.77,50.98,50.75,50.96,234500.0,40.8869,41.0561,40.8708,41.04,234500.0
2011-06-20 10:40:00,50.96,50.98,50.75,50.91,176500.0,41.04,41.0561,40.8708,40.9997,176500.0
2011-06-20 10:50:00,50.91,50.99,50.9,50.99,191100.0,40.9997,41.0641,40.9916,41.0641,191100.0
2011-06-20 11:00:00,50.98,51.0,50.93,50.98,175200.0,41.0561,41.0722,41.0158,41.0561,175200.0
2011-06-20 11:10:00,50.97,51.0,50.92,50.97,128300.0,41.048,41.0722,41.0077,41.048,128300.0
2011-06-20 11:20:00,50.96,51.04,50.94,51.01,260300.0,41.04,41.1044,41.0238,41.0802,260300.0
2011-06-20 11:30:00,51.02,51.18,51.0,51.12,218200.0,41.0883,41.2171,41.0722,41.1688,218200.0
2011-06-20 11:40:00,51.12,51.25,51.06,51.21,305900.0,41.1688,41.2735,41.1205,41.2413,305900.0
2011-06-20 11:50:00,51.23,51.41,51.17,51.36,243300.0,41.2574,41.4024,41.2091,41.3621,243300.0
2011-06-20 12:00:00,51.37,51.42,51.31,51.38,186500.0,41.3701,41.4104,41.3218,41.3782,186500.0
2011-06-20 12:10:00,51.38,51.48,51.32,51.46,245700.0,41.3782,41.4587,41.3299,41.4426,245700.0
2011-06-20 12:20:00,51.46,51.65,51.37,51.57,250900.0,41.4426,41.5956,41.3701,41.5312,250900.0
2011-06-20 12:30:00,51.56,51.57,51.41,51.45,175500.0,41.5232,41.5312,41.4024,41.4346,175500.0
2011-06-20 12:40:00,51.45,51.49,51.44,51.44,141700.0,41.4346,41.4668,41.4265,41.4265,141700.0
2011-06-20 12:50:00,51.45,51.52,51.38,51.39,186200.0,41.4346,41.4909,41.3782,41.3862,186200.0
2011-06-20 13:00:00,51.39,51.45,51.36,51.44,228600.0,41.3862,41.4346,41.3621,41.4265,228600.0
2011-06-20 13:10:00,51.44,51.48,51.4,51.48,280200.0,41.4265,41.4587,41.3943,41.4587,280200.0
2011-06-20 13:20:00,51.48,51.56,51.48,51.5,121200.0,41.4587,41.5232,41.4587,41.4748,121200.0
2011-06-20 13:30:00,51.5,51.59,51.43,51.55,161800.0,41.4748,41.5473,41.4185,41.5151,161800.0
2011-06-20 13:40:00,51.54,51.56,51.41,51.43,167400.0,41.507,41.5232,41.4024,41.4185,167400.0
2011-06-20 13:50:00,51.43,51.57,51.43,51.5,179700.0,41.4185,41.5312,41.4185,41.4748,179700.0
2011-06-20 14:00:00,51.51,51.54,51.43,51.48,119600.0,41.4829,41.507,41.4185,41.4587,119600.0
2011-06-20 14:10:00,51.49,51.49,51.36,51.4,277200.0,41.4668,41.4668,41.3621,41.3943,277200.0
2011-06-20 14:20:00,51.39,51.41,51.28,51.3,93400.0,41.3862,41.4024,41.2977,41.3138,93400.0
2011-06-20 14:30:00,51.3,51.35,51.21,51.31,253000.0,41.3138,41.354,41.2413,41.3218,253000.0
2011-06-20 14:40:00,51.31,51.35,51.26,51.29,252900.0,41.3218,41.354,41.2816,41.3057,252900.0
2011-06-20 14:50:00,51.29,51.36,51.24,51.36,183700.0,41.3057,41.3621,41.2654,41.3621,183700.0
2011-06-20 15:00:00,51.35,51.37,51.24,51.24,206700.0,41.354,41.3701,41.2654,41.2654,206700.0
2011-06-20 15:10:00,51.24,51.25,51.07,51.08,188600.0,41.2654,41.2735,41.1285,41.1366,188600.0
2011-06-20 15:20:00,51.08,51.11,51.0,51.09,125500.0,41.1366,41.1608,41.0722,41.1446,125500.0
2011-06-20 15:30:00,51.08,51.2,51.07,51.15,388500.0,41.1366,41.2332,41.1285,41.193,388500.0
2011-06-20 15:40:00,51.15,51.31,51.13,51.24,435100.0,41.193,41.3218,41.1769,41.2654,435100.0
2011-06-20 15:50:00,51.24,51.31,51.24,51.27,553200.0,41.2654,41.3218,41.2654,41.2896,553200.0
2011-06-21 09:30:00,51.75,51.75,51.27,51.58,374800.0,41.6762,41.6762,41.2896,41.5393,374800.0
2011-06-21 09:40:00,51.59,51.73,51.42,51.53,386200.0,41.5473,41.6601,41.4104,41.499,386200.0
2011-06-21 09:50:00,51.53,51.89,51.53,51.76,351000.0,41.499,41.7889,41.499,41.6842,351000.0
2011-06-21 10:00:00,51.77,51.87,51.73,51.75,482600.0,41.6923,41.7728,41.6601,41.6762,482600.0
2011-06-21 10:10:00,51.74,51.95,51.74,51.83,354500.0,41.6681,41.8372,41.6681,41.7406,354500.0
2011-06-21 10:20:00,51.83,51.9,51.73,51.9,195100.0,41.7406,41.797,41.6601,41.797,195100.0
2011-06-21 10:30:00,51.91,51.93,51.7,51.76,287700.0,41.805,41.8211,41.6359,41.6842,287700.0
2011-06-21 10:40:00,51.76,51.83,51.75,51.76,113900.0,41.6842,41.7406,41.6762,41.6842,113900.0
2011-06-21 10:50:00,51.76,51.81,51.74,51.81,241200.0,41.6842,41.7245,41.6681,41.7245,241200.0
2011-06-21 11:00:00,51.8,51.84,51.75,51.78,229400.0,41.7164,41.7487,41.6762,41.7003,229400.0
2011-06-21 11:10:00,51.78,52.0,51.77,51.98,284200.0,41.7003,41.8775,41.6923,41.8614,284200.0
2011-06-21 11:20:00,51.98,52.0,51.9,51.97,296100.0,41.8614,41.8775,41.797,41.8533,296100.0
2011-06-21 11:30:00,51.97,51.98,51.89,51.98,159300.0,41.8533,41.8614,41.7889,41.8614,159300.0
2011-06-21 11:40:00,51.98,52.15,51.98,52.12,349500.0,41.8614,41.9983,41.8614,41.9741,349500.0
2011-06-21 11:50:00,52.12,52.14,51.9,51.94,256600.0,41.9741,41.9903,41.797,41.8292,256600.0
2011-06-21 12:00:00,51.94,52.0,51.93,51.99,286600.0,41.8292,41.8775,41.8211,41.8695,286600.0
2011-06-21 12:10:00,51.98,51.99,51.95,51.97,56900.0,41.8614,41.8695,41.8372,41.8533,56900.0
2011-06-21 12:20:00,51.97,52.0,51.96,51.96,246000.0,41.8533,41.8775,41.8453,41.8453,246000.0
2011-06-21 12:30:00,51.97,52.06,51.96,52.0,115600.0,41.8533,41.9258,41.8453,41.8775,115600.0
2011-06-21 12:40:00,52.0,52.04,51.95,51.98,152900.0,41.8775,41.9097,41.8372,41.8614,152900.0
2011-06-21 12:50:00,51.97,52.01,51.95,52.0,372300.0,41.8533,41.8856,41.8372,41.8775,372300.0
2011-06-21 13:00:00,52.0,52.11,52.0,52.08,206400.0,41.8775,41.9661,41.8775,41.9419,206400.0
2011-06-21 13:10:00,52.07,52.09,51.99,52.0,96200.0,41.9339,41.95,41.8695,41.8775,96200.0
2011-06-21 13:20:00,52.0,52.03,51.99,52.0,196100.0,41.8775,41.9017,41.8695,41.8775,196100.0
2011-06-21 13:30:00,52.0,52.01,51.94,51.99,125100.0,41.8775,41.8856,41.8292,41.8695,125100.0
2011-06-21 13:40:00,51.99,52.04,51.98,52.03,68500.0,41.8695,41.9097,41.8614,41.9017,68500.0
2011-06-21 13:50:00,52.02,52.04,51.98,51.99,101500.0,41.8936,41.9097,41.8614,41.8695,101500.0
2011-06-21 14:00:00,51.99,52.02,51.91,51.93,291100.0,41.8695,41.8936,41.805,41.8211,291100.0
2011-06-21 14:10:00,51.93,52.0,51.92,51.97,147000.0,41.8211,41.8775,41.8131,41.8533,147000.0
2011-06-21 14:20:00,51.98,52.04,51.98,52.01,88100.0,41.8614,41.9097,41.8614,41.8856,88100.0
2011-06-21 14:30:00,52.01,52.09,51.99,52.08,171000.0,41.8856,41.95,41.8695,41.9419,171000.0
2011-06-21 14:40:00,52.07,52.1,52.01,52.03,98400.0,41.9339,41.958,41.8856,41.9017,98400.0
2011-06-21 14:50:00,52.02,52.13,52.02,52.12,185600.0,41.8936,41.9822,41.8936,41.9741,185600.0
2011-06-21 15:00:00,52.12,52.15,52.03,52.14,219400.0,41.9741,41.9983,41.9017,41.9903,219400.0
2011-06-21 15:10:00,52.14,52.2,52.13,52.19,154000.0,41.9903,42.0386,41.9822,42.0305,154000.0
2011-06-21 15:20:00,52.18,52.19,52.08,52.09,171300.0,42.0225,42.0305,41.9419,41.95,171300.0
2011-06-21 15:30:00,52.08,52.08,51.98,52.06,326800.0,41.9419,41.9419,41.8614,41.9258,326800.0
2011-06-21 15:40:00,52.07,52.23,52.05,52.21,438800.0,41.9339,42.0627,41.9178,42.0466,438800.0
2011-06-21 15:50:00,52.21,52.25,52.16,52.2,653000.0,42.0466,42.0788,42.0064,42.0386,653000.0
2011-06-22 09:30:00,51.98,52.5,51.91,52.46,487800.0,41.8614,42.2802,41.805,42.248,487800.0
2011-06-22 09:40:00,52.47,52.64,52.39,52.56,359900.0,42.256,42.3929,42.1916,42.3285,359900.0
2011-06-22 09:50:00,52.56,52.56,52.25,52.35,242100.0,42.3285,42.3285,42.0788,42.1594,242100.0
2011-06-22 10:00:00,52.36,52.41,52.06,52.29,176500.0,42.1674,42.2077,41.9258,42.1111,176500.0
2011-06-22 10:10:00,52.27,52.36,52.15,52.16,110500.0,42.0949,42.1674,41.9983,42.0064,110500.0
2011-06-22 10:20:00,52.15,52.34,52.13,52.34,88800.0,41.9983,42.1513,41.9822,42.1513,88800.0
2011-06-22 10:30:00,52.34,52.47,52.31,52.46,170000.0,42.1513,42.256,42.1272,42.248,170000.0
2011-06-22 10:40:00,52.46,52.48,52.29,52.36,172800.0,42.248,42.2641,42.1111,42.1674,172800.0
2011-06-22 10:50:00,52.37,52.59,52.32,52.56,171600.0,42.1755,42.3527,42.1352,42.3285,171600.0
2011-06-22 11:00:00,52.56,52.57,52.47,52.49,198800.0,42.3285,42.3365,42.256,42.2721,198800.0
2011-06-22 11:10:00,52.49,52.53,52.39,52.51,202300.0,42.2721,42.3043,42.1916,42.2882,202300.0
2011-06-22 11:20:00,52.51,52.54,52.45,52.53,114500.0,42.2882,42.3124,42.2399,42.3043,114500.0
2011-06-22 11:30:00,52.54,52.58,52.45,52.52,131100.0,42.3124,42.3446,42.2399,42.2963,131100.0
2011-06-22 11:40:00,52.53,52.55,52.37,52.4,140100.0,42.3043,42.3204,42.1755,42.1996,140100.0
2011-06-22 11:50:00,52.39,52.48,52.37,52.44,66900.0,42.1916,42.2641,42.1755,42.2319,66900.0
2011-06-22 12:00:00,52.43,52.44,52.27,52.34,81900.0,42.2238,42.2319,42.0949,42.1513,81900.0
2011-06-22 12:10:00,52.35,52.46,52.32,52.4,55100.0,42.1594,42.248,42.1352,42.1996,55100.0
2011-06-22 12:20:00,52.4,52.43,52.34,52.38,56800.0,42.1996,42.2238,42.1513,42.1835,56800.0
2011-06-22 12:30:00,52.38,52.38,52.25,52.31,69400.0,42.1835,42.1835,42.0788,42.1272,69400.0
2011-06-22 12:40:00,52.31,52.4,52.27,52.35,112500.0,42.1272,42.1996,42.0949,42.1594,112500.0
2011-06-22 12:50:00,52.35,52.45,52.35,52.43,145800.0,42.1594,42.2399,42.1594,42.2238,145800.0
2011-06-22 13:00:00,52.43,52.48,52.37,52.48,254000.0,42.2238,42.2641,42.1755,42.2641,254000.0
2011-06-22 13:10:00,52.48,52.6,52.46,52.59,131600.0,42.2641,42.3607,42.248,42.3527,131600.0
2011-06-22 13:20:00,52.58,52.61,52.51,52.53,126900.0,42.3446,42.3688,42.2882,42.3043,126900.0
2011-06-22 13:30:00,52.53,52.57,52.42,52.43,76400.0,42.3043,42.3365,42.2157,42.2238,76400.0
2011-06-22 13:40:00,52.43,52.47,52.38,52.42,48800.0,42.2238,42.256,42.1835,42.2157,48800.0
2011-06-22 13:50:00,52.43,52.45,52.35,52.37,83000.0,42.2238,42.2399,42.1594,42.1755,83000.0
2011-06-22 14:00:00,52.38,52.39,52.26,52.35,193700.0,42.1835,42.1916,42.0869,42.1594,193700.0
2011-06-22 14:10:00,52.35,52.41,52.29,52.36,99800.0,42.1594,42.2077,42.1111,42.1674,99800.0
2011-06-22 14:20:00,52.36,52.42,52.33,52.35,168400.0,42.1674,42.2157,42.1433,42.1594,168400.0
2011-06-22 14:30:00,52.36,52.37,52.27,52.28,77400.0,42.1674,42.1755,42.0949,42.103,77400.0
2011-06-22 14:40:00,52.27,52.31,52.23,52.25,157400.0,42.0949,42.1272,42.0627,42.0788,157400.0
2011-06-22 14:50:00,52.26,52.28,52.17,52.21,140400.0,42.0869,42.103,42.0144,42.0466,140400.0
2011-06-22 15:00:00,52.21,52.27,52.15,52.19,122900.0,42.0466,42.0949,41.9983,42.0305,122900.0
2011-06-22 15:10:00,52.19,52.2,52.09,52.12,151000.0,42.0305,42.0386,41.95,41.9741,151000.0
2011-06-22 15:20:00,52.13,52.14,51.99,52.01,142600.0,41.9822,41.9903,41.8695,41.8856,142600.0
2011-06-22 15:30:00,52.01,52.03,51.91,51.93,271200.0,41.8856,41.9017,41.805,41.8211,271200.0
2011-06-22 15:40:00,51.94,51.97,51.84,51.89,338400.0,41.8292,41.8533,41.7487,41.7889,338400.0
2011-06-22 15:50:00,51.88,51.91,51.72,51.8,547900.0,41.7809,41.805,41.652,41.7164,547900.0
2011-06-23 09:30:00,51.01,51.12,50.41,50.46,252800.0,41.0802,41.1688,40.597,40.6373,252800.0
2011-06-23 09:40:00,50.45,50.7,50.04,50.37,263700.0,40.6292,40.8306,40.299,40.5648,263700.0
2011-06-23 09:50:00,50.39,50.63,50.27,50.59,343200.0,40.5809,40.7742,40.4843,40.742,343200.0
2011-06-23 10:00:00,50.59,50.7,50.53,50.7,259900.0,40.742,40.8306,40.6937,40.8306,259900.0
2011-06-23 10:10:00,50.7,50.92,50.7,50.88,288500.0,40.8306,41.0077,40.8306,40.9755,288500.0
2011-06-23 10:20:00,50.89,50.93,50.54,50.78,253700.0,40.9836,41.0158,40.7017,40.895,253700.0
2011-06-23 10:30:00,50.77,50.9,50.57,50.75,312000.0,40.8869,40.9916,40.7259,40.8708,312000.0
2011-06-23 10:40:00,50.74,50.87,50.66,50.71,254600.0,40.8628,40.9675,40.7984,40.8386,254600.0
2011-06-23 10:50:00,50.7,50.8,50.64,50.72,157000.0,40.8306,40.9111,40.7822,40.8467,157000.0
2011-06-23 11:00:00,50.72,50.99,50.72,50.76,259900.0,40.8467,41.0641,40.8467,40.8789,259900.0
2011-06-23 11:10:00,50.75,50.78,50.73,50.76,213200.0,40.8708,40.895,40.8547,40.8789,213200.0
2011-06-23 11:20:00,50.77,50.85,50.74,50.81,177400.0,40.8869,40.9514,40.8628,40.9192,177400.0
2011-06-23 11:30:00,50.79,50.87,50.74,50.76,208800.0,40.903,40.9675,40.8628,40.8789,208800.0
2011-06-23 11:40:00,50.76,50.79,50.71,50.76,105300.0,40.8789,40.903,40.8386,40.8789,105300.0
2011-06-23 11:50:00,50.75,50.79,50.72,50.75,153000.0,40.8708,40.903,40.8467,40.8708,153000.0
2011-06-23 12:00:00,50.76,50.86,50.75,50.86,172000.0,40.8789,40.9594,40.8708,40.9594,172000.0
2011-06-23 12:10:00,50.85,50.89,50.79,50.85,236200.0,40.9514,40.9836,40.903,40.9514,236200.0
2011-06-23 12:20:00,50.86,50.89,50.7,50.73,131200.0,40.9594,40.9836,40.8306,40.8547,131200.0
2011-06-23 12:30:00,50.73,50.79,50.7,50.78,158700.0,40.8547,40.903,40.8306,40.895,158700.0
2011-06-23 12:40:00,50.77,50.92,50.77,50.87,86800.0,40.8869,41.0077,40.8869,40.9675,86800.0
2011-06-23 12:50:00,50.87,51.0,50.87,50.95,260400.0,40.9675,41.0722,40.9675,41.0319,260400.0
2011-06-23 13:00:00,50.95,51.05,50.91,50.98,292700.0,41.0319,41.1124,40.9997,41.0561,292700.0
2011-06-23 13:10:00,50.98,51.02,50.89,50.96,167900.0,41.0561,41.0883,40.9836,41.04,167900.0
2011-06-23 13:20:00,50.96,51.01,50.91,50.97,82000.0,41.04,41.0802,40.9997,41.048,82000.0
2011-06-23 13:30:00,50.97,51.03,50.91,50.92,202300.0,41.048,41.0963,40.9997,41.0077,202300.0
2011-06-23 13:40:00,50.91,50.93,50.78,50.8,109500.0,40.9997,41.0158,40.895,40.9111,109500.0
2011-06-23 13:50:00,50.8,50.8,50.69,50.73,183000.0,40.9111,40.9111,40.8225,40.8547,183000.0
2011-06-23 14:00:00,50.74,50.78,50.6,50.7,358000.0,40.8628,40.895,40.75,40.8306,358000.0
2011-06-23 14:10:00,50.7,50.75,50.63,50.69,146700.0,40.8306,40.8708,40.7742,40.8225,146700.0
2011-06-23 14:20:00,50.69,50.75,50.65,50.72,117500.0,40.8225,40.8708,40.7903,40.8467,117500.0
2011-06-23 14:30:00,50.71,50.77,50.64,50.65,146100.0,40.8386,40.8869,40.7822,40.7903,146100.0
2011-06-23 14:40:00,50.65,50.73,50.59,50.65,187400.0,40.7903,40.8547,40.742,40.7903,187400.0
2011-06-23 14:50:00,50.65,51.23,50.62,51.22,213800.0,40.7903,41.2574,40.7661,41.2493,213800.0
2011-06-23 15:00:00,51.22,51.25,50.94,51.13,434300.0,41.2493,41.2735,41.0238,41.1769,434300.0
2011-06-23 15:10:00,51.19,51.3,51.01,51.03,549500.0,41.2252,41.3138,41.0802,41.0963,549500.0
2011-06-23 15:20:00,51.04,51.11,50.92,50.92,200800.0,41.1044,41.1608,41.0077,41.0077,200800.0
2011-06-23 15:30:00,50.93,50.94,50.69,50.81,330400.0,41.0158,41.0238,40.8225,40.9192,330400.0
2011-06-23 15:40:00,50.81,51.08,50.79,51.04,454300.0,40.9192,41.1366,40.903,41.1044,454300.0
2011-06-23 15:50:00,51.04,51.19,51.02,51.17,532500.0,41.1044,41.2252,41.0883,41.2091,532500.0
2011-06-24 09:30:00,51.25,51.39,51.1,51.17,261100.0,41.2735,41.3862,41.1527,41.2091,261100.0
2011-06-24 09:40:00,51.18,51.27,50.67,50.82,194900.0,41.2171,41.2896,40.8064,40.9272,194900.0
2011-06-24 09:50:00,50.81,50.9,50.74,50.87,132600.0,40.9192,40.9916,40.8628,40.9675,132600.0
2011-06-24 10:00:00,50.88,50.95,50.69,50.73,157700.0,40.9755,41.0319,40.8225,40.8547,157700.0
2011-06-24 10:10:00,50.72,50.73,50.46,50.62,270400.0,40.8467,40.8547,40.6373,40.7661,270400.0
2011-06-24 10:20:00,50.63,50.73,50.4,50.45,210300.0,40.7742,40.8547,40.589,40.6292,210300.0
2011-06-24 10:30:00,50.45,50.6,50.41,50.45,148600.0,40.6292,40.75,40.597,40.6292,148600.0
2011-06-24 10:40:00,50.44,50.59,50.29,50.37,145500.0,40.6212,40.742,40.5004,40.5648,145500.0
2011-06-24 10:50:00,50.36,50.44,50.26,50.34,115500.0,40.5568,40.6212,40.4762,40.5406,115500.0
2011-06-24 11:00:00,50.35,50.52,50.33,50.52,108900.0,40.5487,40.6856,40.5326,40.6856,108900.0
2011-06-24 11:10:00,50.52,50.7,50.36,50.67,186500.0,40.6856,40.8306,40.5568,40.8064,186500.0
2011-06-24 11:20:00,50.67,50.71,50.53,50.67,143300.0,40.8064,40.8386,40.6937,40.8064,143300.0
2011-06-24 11:30:00,50.68,50.71,50.58,50.59,140500.0,40.8145,40.8386,40.7339,40.742,140500.0
2011-06-24 11:40:00,50.59,50.63,50.54,50.61,99900.0,40.742,40.7742,40.7017,40.7581,99900.0
2011-06-24 11:50:00,50.62,50.62,50.42,50.47,98700.0,40.7661,40.7661,40.6051,40.6453,98700.0
2011-06-24 12:00:00,50.47,50.56,50.33,50.34,122900.0,40.6453,40.7178,40.5326,40.5406,122900.0
2011-06-24 12:10:00,50.34,50.38,50.28,50.38,112900.0,40.5406,40.5729,40.4923,40.5729,112900.0
2011-06-24 12:20:00,50.38,50.39,50.32,50.37,82000.0,40.5729,40.5809,40.5245,40.5648,82000.0
2011-06-24 12:30:00,50.38,50.56,50.38,50.55,126700.0,40.5729,40.7178,40.5729,40.7098,126700.0
2011-06-24 12:40:00,50.56,50.57,50.28,50.32,111500.0,40.7178,40.7259,40.4923,40.5245,111500.0
2011-06-24 12:50:00,50.31,50.37,50.22,50.34,84600.0,40.5165,40.5648,40.444,40.5406,84600.0
2011-06-24 13:00:00,50.34,50.37,50.23,50.31,96300.0,40.5406,40.5648,40.4521,40.5165,96300.0
2011-06-24 13:10:00,50.31,50.39,50.28,50.32,90600.0,40.5165,40.5809,40.4923,40.5245,90600.0
2011-06-24 13:20:00,50.32,50.41,50.32,50.4,35000.0,40.5245,40.597,40.5245,40.589,35000.0
2011-06-24 13:30:00,50.41,50.43,50.29,50.38,137100.0,40.597,40.6131,40.5004,40.5729,137100.0
2011-06-24 13:40:00,50.38,50.42,50.31,50.38,181500.0,40.5729,40.6051,40.5165,40.5729,181500.0
2011-06-24 13:50:00,50.37,50.41,50.27,50.32,131900.0,40.5648,40.597,40.4843,40.5245,131900.0
2011-06-24 14:00:00,50.33,50.36,50.23,50.29,121300.0,40.5326,40.5568,40.4521,40.5004,121300.0
2011-06-24 14:10:00,50.29,50.39,50.26,50.38,85600.0,40.5004,40.5809,40.4762,40.5729,85600.0
2011-06-24 14:20:00,50.38,50.49,50.36,50.42,97800.0,40.5729,40.6614,40.5568,40.6051,97800.0
2011-06-24 14:30:00,50.41,50.43,50.27,50.35,90400.0,40.597,40.6131,40.4843,40.5487,90400.0
2011-06-24 14:40:00,50.34,50.48,50.34,50.45,140400.0,40.5406,40.6534,40.5406,40.6292,140400.0
2011-06-24 14:50:00,50.45,50.5,50.44,50.48,130900.0,40.6292,40.6695,40.6212,40.6534,130900.0
2011-06-24 15:00:00,50.48,50.5,50.39,50.43,114400.0,40.6534,40.6695,40.5809,40.6131,114400.0
2011-06-24 15:10:00,50.43,50.54,50.39,50.51,135100.0,40.6131,40.7017,40.5809,40.6776,135100.0
2011-06-24 15:20:00,50.51,50.51,50.38,50.45,163300.0,40.6776,40.6776,40.5729,40.6292,163300.0
2011-06-24 15:30:00,50.44,50.55,50.44,50.5,218000.0,40.6212,40.7098,40.6212,40.6695,218000.0
2011-06-24 15:40:00,50.51,50.54,50.33,50.43,628700.0,40.6776,40.7017,40.5326,40.6131,628700.0
2011-06-24 15:50:00,50.43,50.53,50.29,50.46,743000.0,40.6131,40.6937,40.5004,40.6373,743000.0
2011-06-27 09:30:00,50.32,50.65,50.29,50.33,187200.0,40.5245,40.7903,40.5004,40.5326,187200.0
2011-06-27 09:40:00,50.33,50.41,50.12,50.38,202100.0,40.5326,40.597,40.3635,40.5729,202100.0
2011-06-27 09:50:00,50.39,50.61,50.35,50.56,119900.0,40.5809,40.7581,40.5487,40.7178,119900.0
2011-06-27 10:00:00,50.57,50.81,50.56,50.72,198200.0,40.7259,40.9192,40.7178,40.8467,198200.0
2011-06-27 10:10:00,50.73,50.94,50.72,50.94,174400.0,40.8547,41.0238,40.8467,41.0238,174400.0
2011-06-27 10:20:00,50.94,51.2,50.89,51.01,195100.0,41.0238,41.2332,40.9836,41.0802,195100.0
2011-06-27 10:30:00,51.01,51.08,50.74,50.76,178300.0,41.0802,41.1366,40.8628,40.8789,178300.0
2011-06-27 10:40:00,50.75,50.88,50.75,50.83,135900.0,40.8708,40.9755,40.8708,40.9353,135900.0
2011-06-27 10:50:00,50.84,50.85,50.74,50.74,51900.0,40.9433,40.9514,40.8628,40.8628,51900.0
2011-06-27 11:00:00,50.74,50.85,50.71,50.73,62100.0,40.8628,40.9514,40.8386,40.8547,62100.0
2011-06-27 11:10:00,50.73,50.73,50.51,50.55,88200.0,40.8547,40.8547,40.6776,40.7098,88200.0
2011-06-27 11:20:00,50.55,50.73,50.55,50.72,51700.0,40.7098,40.8547,40.7098,40.8467,51700.0
2011-06-27 11:30:00,50.72,50.9,50.7,50.89,51300.0,40.8467,40.9916,40.8306,40.9836,51300.0
2011-06-27 11:40:00,50.88,51.0,50.87,51.0,61900.0,40.9755,41.0722,40.9675,41.0722,61900.0
2011-06-27 11:50:00,50.99,51.0,50.9,50.99,104400.0,41.0641,41.0722,40.9916,41.0641,104400.0
2011-06-27 12:00:00,51.0,51.05,50.95,51.02,79100.0,41.0722,41.1124,41.0319,41.0883,79100.0
2011-06-27 12:10:00,51.01,51.04,50.96,50.96,50300.0,41.0802,41.1044,41.04,41.04,50300.0
2011-06-27 12:20:00,50.96,50.97,50.92,50.95,40500.0,41.04,41.048,41.0077,41.0319,40500.0
2011-06-27 12:30:00,50.94,50.98,50.92,50.93,43200.0,41.0238,41.0561,41.0077,41.0158,43200.0
2011-06-27 12:40:00,50.93,50.96,50.9,50.93,44400.0,41.0158,41.04,40.9916,41.0158,44400.0
2011-06-27 12:50:00,50.94,50.97,50.89,50.95,35500.0,41.0238,41.048,40.9836,41.0319,35500.0
2011-06-27 13:00:00,50.94,51.05,50.94,51.05,34100.0,41.0238,41.1124,41.0238,41.1124,34100.0
2011-06-27 13:10:00,51.04,51.08,51.02,51.07,27900.0,41.1044,41.1366,41.0883,41.1285,27900.0
2011-06-27 13:20:00,51.08,51.08,50.98,51.02,73300.0,41.1366,41.1366,41.0561,41.0883,73300.0
2011-06-27 13:30:00,51.02,51.05,50.93,50.99,41800.0,41.0883,41.1124,41.0158,41.0641,41800.0
2011-06-27 13:40:00,50.99,51.0,50.93,50.97,62600.0,41.0641,41.0722,41.0158,41.048,62600.0
2011-06-27 13:50:00,50.97,51.06,50.96,51.01,57100.0,41.048,41.1205,41.04,41.0802,57100.0
2011-06-27 14:00:00,51.01,51.24,51.01,51.21,179800.0,41.0802,41.2654,41.0802,41.2413,179800.0
2011-06-27 14:10:00,51.21,51.25,51.14,51.14,91800.0,41.2413,41.2735,41.1849,41.1849,91800.0
2011-06-27 14:20:00,51.14,51.24,51.14,51.21,52700.0,41.1849,41.2654,41.1849,41.2413,52700.0
2011-06-27 14:30:00,51.22,51.25,51.18,51.19,148000.0,41.2493,41.2735,41.2171,41.2252,148000.0
2011-06-27 14:40:00,51.19,51.22,51.11,51.12,142400.0,41.2252,41.2493,41.1608,41.1688,142400.0
2011-06-27 14:50:00,51.12,51.14,51.06,51.09,68500.0,41.1688,41.1849,41.1205,41.1446,68500.0
2011-06-27 15:00:00,51.1,51.18,51.06,51.1,87800.0,41.1527,41.2171,41.1205,41.1527,87800.0
2011-06-27 15:10:00,51.09,51.2,51.09,51.15,73300.0,41.1446,41.2332,41.1446,41.193,73300.0
2011-06-27 15:20:00,51.15,51.2,51.08,51.08,103500.0,41.193,41.2332,41.1366,41.1366,103500.0
2011-06-27 15:30:00,51.08,51.12,51.05,51.06,125900.0,41.1366,41.1688,41.1124,41.1205,125900.0
2011-06-27 15:40:00,51.07,51.08,51.01,51.07,227200.0,41.1285,41.1366,41.0802,41.1285,227200.0
2011-06-27 15:50:00,51.07,51.11,51.03,51.04,371600.0,41.1285,41.1608,41.0963,41.1044,371600.0
2011-06-28 09:30:00,51.34,51.4,51.02,51.13,240000.0,41.346,41.3943,41.0883,41.1769,240000.0
2011-06-28 09:40:00,51.13,51.5,51.13,51.43,126400.0,41.1769,41.4748,41.1769,41.4185,126400.0
2011-06-28 09:50:00,51.43,51.5,51.31,51.39,65900.0,41.4185,41.4748,41.3218,41.3862,65900.0
2011-06-28 10:00:00,51.38,51.47,51.35,51.46,73300.0,41.3782,41.4507,41.354,41.4426,73300.0
2011-06-28 10:10:00,51.47,51.61,51.42,51.57,116600.0,41.4507,41.5634,41.4104,41.5312,116600.0
2011-06-28 10:20:00,51.56,51.68,51.53,51.68,68700.0,41.5232,41.6198,41.499,41.6198,68700.0
2011-06-28 10:30:00,51.68,51.78,51.66,51.7,133500.0,41.6198,41.7003,41.6037,41.6359,133500.0
2011-06-28 10:40:00,51.71,51.86,51.71,51.76,121100.0,41.644,41.7648,41.644,41.6842,121100.0
2011-06-28 10:50:00,51.76,51.92,51.71,51.85,193400.0,41.6842,41.8131,41.644,41.7567,193400.0
2011-06-28 11:00:00,51.84,51.85,51.61,51.65,98900.0,41.7487,41.7567,41.5634,41.5956,98900.0
2011-06-28 11:10:00,51.66,51.68,51.59,51.6,103000.0,41.6037,41.6198,41.5473,41.5554,103000.0
2011-06-28 11:20:00,51.6,51.73,51.58,51.61,89100.0,41.5554,41.6601,41.5393,41.5634,89100.0
2011-06-28 11:30:00,51.62,51.69,51.57,51.61,101000.0,41.5715,41.6279,41.5312,41.5634,101000.0
2011-06-28 11:40:00,51.61,51.78,51.59,51.78,96700.0,41.5634,41.7003,41.5473,41.7003,96700.0
2011-06-28 11:50:00,51.77,51.82,51.71,51.81,83500.0,41.6923,41.7325,41.644,41.7245,83500.0
2011-06-28 12:00:00,51.81,51.83,51.71,51.71,152000.0,41.7245,41.7406,41.644,41.644,152000.0
2011-06-28 12:10:00,51.71,51.79,51.67,51.69,48200.0,41.644,41.7084,41.6117,41.6279,48200.0
2011-06-28 12:20:00,51.7,51.71,51.59,51.6,51300.0,41.6359,41.644,41.5473,41.5554,51300.0
2011-06-28 12:30:00,51.61,51.71,51.59,51.69,56100.0,41.5634,41.644,41.5473,41.6279,56100.0
2011-06-28 12:40:00,51.69,51.7,51.62,51.67,34900.0,41.6279,41.6359,41.5715,41.6117,34900.0
2011-06-28 12:50:00,51.67,51.7,51.61,51.66,53000.0,41.6117,41.6359,41.5634,41.6037,53000.0
2011-06-28 13:00:00,51.66,51.8,51.65,51.7,107500.0,41.6037,41.7164,41.5956,41.6359,107500.0
2011-06-28 13:10:00,51.69,51.71,51.67,51.71,44700.0,41.6279,41.644,41.6117,41.644,44700.0
2011-06-28 13:20:00,51.72,51.83,51.67,51.81,106200.0,41.652,41.7406,41.6117,41.7245,106200.0
2011-06-28 13:30:00,51.81,51.81,51.75,51.8,133100.0,41.7245,41.7245,41.6762,41.7164,133100.0
2011-06-28 13:40:00,51.79,51.92,51.76,51.89,67200.0,41.7084,41.8131,41.6842,41.7889,67200.0
2011-06-28 13:50:00,51.89,51.96,51.85,51.95,46700.0,41.7889,41.8453,41.7567,41.8372,46700.0
2011-06-28 14:00:00,51.95,51.98,51.87,51.88,104200.0,41.8372,41.8614,41.7728,41.7809,104200.0
2011-06-28 14:10:00,51.88,51.9,51.8,51.85,92500.0,41.7809,41.797,41.7164,41.7567,92500.0
2011-06-28 14:20:00,51.86,51.89,51.81,51.89,79500.0,41.7648,41.7889,41.7245,41.7889,79500.0
2011-06-28 14:30:00,51.89,51.92,51.85,51.85,116900.0,41.7889,41.8131,41.7567,41.7567,116900.0
2011-06-28 14:40:00,51.85,51.86,51.7,51.72,124900.0,41.7567,41.7648,41.6359,41.652,124900.0
2011-06-28 14:50:00,51.72,51.77,51.66,51.7,152200.0,41.652,41.6923,41.6037,41.6359,152200.0
2011-06-28 15:00:00,51.71,51.85,51.71,51.79,93300.0,41.644,41.7567,41.644,41.7084,93300.0
2011-06-28 15:10:00,51.8,51.8,51.73,51.73,112300.0,41.7164,41.7164,41.6601,41.6601,112300.0
2011-06-28 15:20:00,51.73,51.78,51.7,51.77,129800.0,41.6601,41.7003,41.6359,41.6923,129800.0
2011-06-28 15:30:00,51.76,51.83,51.75,51.75,171800.0,41.6842,41.7406,41.6762,41.6762,171800.0
2011-06-28 15:40:00,51.75,51.88,51.69,51.75,504100.0,41.6762,41.7809,41.6279,41.6762,504100.0
2011-06-28 15:50:00,51.76,51.82,51.72,51.78,675000.0,41.6842,41.7325,41.652,41.7003,675000.0
2011-06-29 09:30:00,51.81,51.88,51.41,51.41,318500.0,41.7245,41.7809,41.4024,41.4024,318500.0
2011-06-29 09:40:00,51.41,51.6,51.32,51.45,175100.0,41.4024,41.5554,41.3299,41.4346,175100.0
2011-06-29 09:50:00,51.45,51.51,51.07,51.15,229000.0,41.4346,41.4829,41.1285,41.193,229000.0
2011-06-29 10:00:00,51.15,51.33,51.15,51.27,164200.0,41.193,41.3379,41.193,41.2896,164200.0
2011-06-29 10:10:00,51.3,51.45,51.23,51.38,174900.0,41.3138,41.4346,41.2574,41.3782,174900.0
2011-06-29 10:20:00,51.38,51.55,51.38,51.44,343100.0,41.3782,41.5151,41.3782,41.4265,343100.0
2011-06-29 10:30:00,51.45,51.51,51.38,51.47,118300.0,41.4346,41.4829,41.3782,41.4507,118300.0
2011-06-29 10:40:00,51.47,51.53,51.41,51.46,135800.0,41.4507,41.499,41.4024,41.4426,135800.0
2011-06-29 10:50:00,51.47,51.61,51.43,51.6,89000.0,41.4507,41.5634,41.4185,41.5554,89000.0
2011-06-29 11:00:00,51.6,51.63,51.55,51.59,89500.0,41.5554,41.5795,41.5151,41.5473,89500.0
2011-06-29 11:10:00,51.6,51.65,51.56,51.62,83400.0,41.5554,41.5956,41.5232,41.5715,83400.0
2011-06-29 11:20:00,51.61,51.62,51.46,51.5,75100.0,41.5634,41.5715,41.4426,41.4748,75100.0
2011-06-29 11:30:00,51.5,51.5,51.41,51.47,83900.0,41.4748,41.4748,41.4024,41.4507,83900.0
2011-06-29 11:40:00,51.48,51.53,51.46,51.48,69800.0,41.4587,41.499,41.4426,41.4587,69800.0
2011-06-29 11:50:00,51.48,51.58,51.48,51.57,48300.0,41.4587,41.5393,41.4587,41.5312,48300.0
2011-06-29 12:00:00,51.58,51.73,51.56,51.67,65700.0,41.5393,41.6601,41.5232,41.6117,65700.0
2011-06-29 12:10:00,51.66,51.71,51.54,51.58,89600.0,41.6037,41.644,41.507,41.5393,89600.0
2011-06-29 12:20:00,51.57,51.65,51.52,51.6,58700.0,41.5312,41.5956,41.4909,41.5554,58700.0
2011-06-29 12:30:00,51.61,51.66,51.55,51.59,96400.0,41.5634,41.6037,41.5151,41.5473,96400.0
2011-06-29 12:40:00,51.58,51.6,51.51,51.59,68800.0,41.5393,41.5554,41.4829,41.5473,68800.0
2011-06-29 12:50:00,51.6,51.64,51.59,51.6,128900.0,41.5554,41.5876,41.5473,41.5554,128900.0
2011-06-29 13:00:00,51.6,51.76,51.59,51.72,93600.0,41.5554,41.6842,41.5473,41.652,93600.0
2011-06-29 13:10:00,51.72,51.86,51.68,51.73,179200.0,41.652,41.7648,41.6198,41.6601,179200.0
2011-06-29 13:20:00,51.72,51.79,51.68,51.75,143200.0,41.652,41.7084,41.6198,41.6762,143200.0
2011-06-29 13:30:00,51.75,51.79,51.71,51.78,78800.0,41.6762,41.7084,41.644,41.7003,78800.0
2011-06-29 13:40:00,51.78,51.8,51.66,51.67,96500.0,41.7003,41.7164,41.6037,41.6117,96500.0
2011-06-29 13:50:00,51.67,51.69,51.52,51.56,73300.0,41.6117,41.6279,41.4909,41.5232,73300.0
2011-06-29 14:00:00,51.57,51.61,51.52,51.55,70400.0,41.5312,41.5634,41.4909,41.5151,70400.0
2011-06-29 14:10:00,51.55,51.61,51.48,51.61,74600.0,41.5151,41.5634,41.4587,41.5634,74600.0
2011-06-29 14:20:00,51.61,51.62,51.47,51.49,121600.0,41.5634,41.5715,41.4507,41.4668,121600.0
2011-06-29 14:30:00,51.5,51.56,51.47,51.48,85000.0,41.4748,41.5232,41.4507,41.4587,85000.0
2011-06-29 14:40:00,51.48,51.49,51.37,51.4,126400.0,41.4587,41.4668,41.3701,41.3943,126400.0
2011-06-29 14:50:00,51.4,51.53,51.39,51.49,81100.0,41.3943,41.499,41.3862,41.4668,81100.0
2011-06-29 15:00:00,51.5,51.61,51.49,51.55,90300.0,41.4748,41.5634,41.4668,41.5151,90300.0
2011-06-29 15:10:00,51.55,51.59,51.49,51.54,226500.0,41.5151,41.5473,41.4668,41.507,226500.0
2011-06-29 15:20:00,51.54,51.7,51.52,51.62,227700.0,41.507,41.6359,41.4909,41.5715,227700.0
2011-06-29 15:30:00,51.61,51.62,51.55,51.59,136800.0,41.5634,41.5715,41.5151,41.5473,136800.0
2011-06-29 15:40:00,51.59,51.6,51.5,51.54,258800.0,41.5473,41.5554,41.4748,41.507,258800.0
2011-06-29 15:50:00,51.55,51.64,51.53,51.55,335200.0,41.5151,41.5876,41.499,41.5151,335200.0
2011-06-30 09:30:00,51.75,51.86,51.56,51.66,164300.0,41.6762,41.7648,41.5232,41.6037,164300.0
2011-06-30 09:40:00,51.66,51.82,51.5,51.68,278200.0,41.6037,41.7325,41.4748,41.6198,278200.0
2011-06-30 09:50:00,51.68,51.75,51.63,51.71,200600.0,41.6198,41.6762,41.5795,41.644,200600.0
2011-06-30 10:00:00,51.7,51.91,51.68,51.85,179500.0,41.6359,41.805,41.6198,41.7567,179500.0
2011-06-30 10:10:00,51.85,51.86,51.75,51.79,93400.0,41.7567,41.7648,41.6762,41.7084,93400.0
2011-06-30 10:20:00,51.78,51.91,51.75,51.82,168600.0,41.7003,41.805,41.6762,41.7325,168600.0
2011-06-30 10:30:00,51.83,51.99,51.81,51.89,166800.0,41.7406,41.8695,41.7245,41.7889,166800.0
2011-06-30 10:40:00,51.89,51.94,51.86,51.92,133100.0,41.7889,41.8292,41.7648,41.8131,133100.0
2011-06-30 10:50:00,51.91,51.98,51.9,51.94,113800.0,41.805,41.8614,41.797,41.8292,113800.0
2011-06-30 11:00:00,51.94,52.04,51.82,51.88,240600.0,41.8292,41.9097,41.7325,41.7809,240600.0
2011-06-30 11:10:00,51.87,51.87,51.67,51.67,248900.0,41.7728,41.7728,41.6117,41.6117,248900.0
2011-06-30 11:20:00,51.67,51.69,51.56,51.57,138400.0,41.6117,41.6279,41.5232,41.5312,138400.0
2011-06-30 11:30:00,51.57,51.72,51.57,51.67,114200.0,41.5312,41.652,41.5312,41.6117,114200.0
2011-06-30 11:40:00,51.68,51.72,51.65,51.69,95700.0,41.6198,41.652,41.5956,41.6279,95700.0
2011-06-30 11:50:00,51.68,51.75,51.61,51.63,148200.0,41.6198,41.6762,41.5634,41.5795,148200.0
2011-06-30 12:00:00,51.64,51.76,51.6,51.76,108200.0,41.5876,41.6842,41.5554,41.6842,108200.0
2011-06-30 12:10:00,51.76,51.76,51.6,51.61,56900.0,41.6842,41.6842,41.5554,41.5634,56900.0
2011-06-30 12:20:00,51.6,51.61,51.57,51.6,105200.0,41.5554,41.5634,41.5312,41.5554,105200.0
2011-06-30 12:30:00,51.6,51.66,51.54,51.61,116700.0,41.5554,41.6037,41.507,41.5634,116700.0
2011-06-30 12:40:00,51.61,51.73,51.59,51.66,90900.0,41.5634,41.6601,41.5473,41.6037,90900.0
2011-06-30 12:50:00,51.67,51.73,51.62,51.63,69900.0,41.6117,41.6601,41.5715,41.5795,69900.0
2011-06-30 13:00:00,51.64,51.68,51.6,51.62,115800.0,41.5876,41.6198,41.5554,41.5715,115800.0
2011-06-30 13:10:00,51.62,51.63,51.53,51.54,41500.0,41.5715,41.5795,41.499,41.507,41500.0
2011-06-30 13:20:00,51.53,51.57,51.42,51.5,147000.0,41.499,41.5312,41.4104,41.4748,147000.0
2011-06-30 13:30:00,51.5,51.58,51.49,51.49,78100.0,41.4748,41.5393,41.4668,41.4668,78100.0
2011-06-30 13:40:00,51.49,51.52,51.45,51.52,89700.0,41.4668,41.4909,41.4346,41.4909,89700.0
2011-06-30 13:50:00,51.51,51.61,51.51,51.61,84100.0,41.4829,41.5634,41.4829,41.5634,84100.0
2011-06-30 14:00:00,51.61,51.73,51.6,51.72,104200.0,41.5634,41.6601,41.5554,41.652,104200.0
2011-06-30 14:10:00,51.72,51.73,51.67,51.72,97200.0,41.652,41.6601,41.6117,41.652,97200.0
2011-06-30 14:20:00,51.71,51.72,51.59,51.6,101400.0,41.644,41.652,41.5473,41.5554,101400.0
2011-06-30 14:30:00,51.59,51.67,51.56,51.63,96700.0,41.5473,41.6117,41.5232,41.5795,96700.0
2011-06-30 14:40:00,51.63,51.67,51.59,51.6,149200.0,41.5795,41.6117,41.5473,41.5554,149200.0
2011-06-30 14:50:00,51.59,51.7,51.57,51.63,132800.0,41.5473,41.6359,41.5312,41.5795,132800.0
2011-06-30 15:00:00,51.62,51.63,51.56,51.57,95700.0,41.5715,41.5795,41.5232,41.5312,95700.0
2011-06-30 15:10:00,51.58,51.6,51.54,51.59,92400.0,41.5393,41.5554,41.507,41.5473,92400.0
2011-06-30 15:20:00,51.59,51.65,51.5,51.53,174000.0,41.5473,41.5956,41.4748,41.499,174000.0
2011-06-30 15:30:00,51.53,51.67,51.53,51.65,183600.0,41.499,41.6117,41.499,41.5956,183600.0
2011-06-30 15:40:00,51.66,51.69,51.58,51.63,298500.0,41.6037,41.6279,41.5393,41.5795,298500.0
2011-06-30 15:50:00,51.62,51.65,51.58,51.6,486500.0,41.5715,41.5956,41.5393,41.5554,486500.0
2011-07-01 09:30:00,51.84,51.92,51.56,51.57,245900.0,41.7487,41.8131,41.5232,41.5312,245900.0
2011-07-01 09:40:00,51.57,51.86,51.57,51.85,139900.0,41.5312,41.7648,41.5312,41.7567,139900.0
2011-07-01 09:50:00,51.84,51.89,51.79,51.81,123300.0,41.7487,41.7889,41.7084,41.7245,123300.0
2011-07-01 10:00:00,51.83,52.27,51.82,52.22,305100.0,41.7406,42.0949,41.7325,42.0547,305100.0
2011-07-01 10:10:00,52.23,52.3,52.16,52.26,470000.0,42.0627,42.1191,42.0064,42.0869,470000.0
2011-07-01 10:20:00,52.26,52.36,52.24,52.33,197200.0,42.0869,42.1674,42.0708,42.1433,197200.0
2011-07-01 10:30:00,52.34,52.5,52.33,52.4,266700.0,42.1513,42.2802,42.1433,42.1996,266700.0
2011-07-01 10:40:00,52.4,52.5,52.39,52.4,130400.0,42.1996,42.2802,42.1916,42.1996,130400.0
2011-07-01 10:50:00,52.4,52.44,52.29,52.4,116800.0,42.1996,42.2319,42.1111,42.1996,116800.0
2011-07-01 11:00:00,52.39,52.42,52.25,52.28,159700.0,42.1916,42.2157,42.0788,42.103,159700.0
2011-07-01 11:10:00,52.28,52.31,52.19,52.29,157300.0,42.103,42.1272,42.0305,42.1111,157300.0
2011-07-01 11:20:00,52.28,52.32,52.22,52.25,192500.0,42.103,42.1352,42.0547,42.0788,192500.0
2011-07-01 11:30:00,52.25,52.32,52.24,52.24,123000.0,42.0788,42.1352,42.0708,42.0708,123000.0
2011-07-01 11:40:00,52.25,52.25,52.12,52.15,105000.0,42.0788,42.0788,41.9741,41.9983,105000.0
2011-07-01 11:50:00,52.15,52.22,52.15,52.21,89300.0,41.9983,42.0547,41.9983,42.0466,89300.0
2011-07-01 12:00:00,52.2,52.27,52.19,52.25,123400.0,42.0386,42.0949,42.0305,42.0788,123400.0
2011-07-01 12:10:00,52.26,52.3,52.18,52.26,109300.0,42.0869,42.1191,42.0225,42.0869,109300.0
2011-07-01 12:20:00,52.25,52.32,52.22,52.28,161300.0,42.0788,42.1352,42.0547,42.103,161300.0
2011-07-01 12:30:00,52.28,52.32,52.27,52.3,120100.0,42.103,42.1352,42.0949,42.1191,120100.0
2011-07-01 12:40:00,52.3,52.31,52.29,52.3,60000.0,42.1191,42.1272,42.1111,42.1191,60000.0
2011-07-01 12:50:00,52.3,52.48,52.29,52.48,126600.0,42.1191,42.2641,42.1111,42.2641,126600.0
2011-07-01 13:00:00,52.48,52.62,52.45,52.58,136100.0,42.2641,42.3768,42.2399,42.3446,136100.0
2011-07-01 13:10:00,52.57,52.64,52.54,52.55,99900.0,42.3365,42.3929,42.3124,42.3204,99900.0
2011-07-01 13:20:00,52.55,52.58,52.48,52.57,163300.0,42.3204,42.3446,42.2641,42.3365,163300.0
2011-07-01 13:30:00,52.57,52.66,52.51,52.65,114200.0,42.3365,42.409,42.2882,42.401,114200.0
2011-07-01 13:40:00,52.64,52.64,52.54,52.54,111900.0,42.3929,42.3929,42.3124,42.3124,111900.0
2011-07-01 13:50:00,52.55,52.76,52.54,52.75,145800.0,42.3204,42.4896,42.3124,42.4815,145800.0
2011-07-01 14:00:00,52.74,52.85,52.71,52.83,134800.0,42.4735,42.562,42.4493,42.5459,134800.0
2011-07-01 14:10:00,52.84,52.87,52.79,52.79,257900.0,42.554,42.5781,42.5137,42.5137,257900.0
2011-07-01 14:20:00,52.79,52.96,52.79,52.94,157400.0,42.5137,42.6506,42.5137,42.6345,157400.0
2011-07-01 14:30:00,52.94,52.97,52.85,52.92,168800.0,42.6345,42.6587,42.562,42.6184,168800.0
2011-07-01 14:40:00,52.92,52.99,52.88,52.98,132000.0,42.6184,42.6748,42.5862,42.6667,132000.0
2011-07-01 14:50:00,52.99,53.12,52.94,53.1,297500.0,42.6748,42.7795,42.6345,42.7634,297500.0
2011-07-01 15:00:00,53.11,53.14,53.06,53.09,192000.0,42.7714,42.7956,42.7312,42.7553,192000.0
2011-07-01 15:10:00,53.09,53.18,53.08,53.15,153300.0,42.7553,42.8278,42.7473,42.8036,153300.0
2011-07-01 15:20:00,53.15,53.15,53.04,53.06,216100.0,42.8036,42.8036,42.7151,42.7312,216100.0
2011-07-01 15:30:00,53.06,53.22,53.06,53.2,248800.0,42.7312,42.86,42.7312,42.8439,248800.0
2011-07-01 15:40:00,53.2,53.27,53.14,53.21,501400.0,42.8439,42.9003,42.7956,42.852,501400.0
2011-07-01 15:50:00,53.22,53.26,53.11,53.12,754100.0,42.86,42.8922,42.7714,42.7795,754100.0
2011-07-05 09:30:00,53.08,53.1,52.27,52.39,235000.0,42.7473,42.7634,42.0949,42.1916,235000.0
2011-07-05 09:40:00,52.39,52.6,52.32,52.59,192000.0,42.1916,42.3607,42.1352,42.3527,192000.0
2011-07-05 09:50:00,52.58,52.7,52.57,52.69,177300.0,42.3446,42.4412,42.3365,42.4332,177300.0
2011-07-05 10:00:00,52.69,53.06,52.59,52.94,181900.0,42.4332,42.7312,42.3527,42.6345,181900.0
2011-07-05 10:10:00,52.94,53.11,52.89,52.96,117400.0,42.6345,42.7714,42.5943,42.6506,117400.0
2011-07-05 10:20:00,52.96,53.03,52.87,52.93,108400.0,42.6506,42.707,42.5781,42.6265,108400.0
2011-07-05 10:30:00,52.93,52.99,52.81,52.9,85000.0,42.6265,42.6748,42.5298,42.6023,85000.0
2011-07-05 10:40:00,52.89,52.93,52.79,52.85,97200.0,42.5943,42.6265,42.5137,42.562,97200.0
2011-07-05 10:50:00,52.85,52.87,52.71,52.74,66900.0,42.562,42.5781,42.4493,42.4735,66900.0
2011-07-05 11:00:00,52.75,52.86,52.7,52.75,85500.0,42.4815,42.5701,42.4412,42.4815,85500.0
2011-07-05 11:10:00,52.74,52.92,52.73,52.89,96600.0,42.4735,42.6184,42.4654,42.5943,96600.0
2011-07-05 11:20:00,52.89,52.93,52.81,52.88,99500.0,42.5943,42.6265,42.5298,42.5862,99500.0
2011-07-05 11:30:00,52.87,52.96,52.77,52.77,105100.0,42.5781,42.6506,42.4976,42.4976,105100.0
2011-07-05 11:40:00,52.77,52.91,52.72,52.86,124900.0,42.4976,42.6104,42.4573,42.5701,124900.0
2011-07-05 11:50:00,52.86,52.92,52.82,52.83,90100.0,42.5701,42.6184,42.5379,42.5459,90100.0
2011-07-05 12:00:00,52.83,52.91,52.79,52.91,141300.0,42.5459,42.6104,42.5137,42.6104,141300.0
2011-07-05 12:10:00,52.91,52.94,52.84,52.89,66200.0,42.6104,42.6345,42.554,42.5943,66200.0
2011-07-05 12:20:00,52.89,52.9,52.82,52.88,72500.0,42.5943,42.6023,42.5379,42.5862,72500.0
2011-07-05 12:30:00,52.89,52.97,52.85,52.94,85800.0,42.5943,42.6587,42.562,42.6345,85800.0
2011-07-05 12:40:00,52.95,53.01,52.92,52.92,44000.0,42.6426,42.6909,42.6184,42.6184,44000.0
2011-07-05 12:50:00,52.93,53.01,52.93,52.94,34500.0,42.6265,42.6909,42.6265,42.6345,34500.0
2011-07-05 13:00:00,52.94,53.08,52.94,53.08,69300.0,42.6345,42.7473,42.6345,42.7473,69300.0
2011-07-05 13:10:00,53.08,53.08,52.94,52.94,44700.0,42.7473,42.7473,42.6345,42.6345,44700.0
2011-07-05 13:20:00,52.95,53.04,52.95,53.0,42200.0,42.6426,42.7151,42.6426,42.6828,42200.0
2011-07-05 13:30:00,53.0,53.05,52.95,52.95,49400.0,42.6828,42.7231,42.6426,42.6426,49400.0
2011-07-05 13:40:00,52.94,53.05,52.9,53.03,56500.0,42.6345,42.7231,42.6023,42.707,56500.0
2011-07-05 13:50:00,53.03,53.04,52.97,53.01,48800.0,42.707,42.7151,42.6587,42.6909,48800.0
2011-07-05 14:00:00,53.0,53.05,52.85,52.86,131200.0,42.6828,42.7231,42.562,42.5701,131200.0
2011-07-05 14:10:00,52.86,52.94,52.75,52.75,100600.0,42.5701,42.6345,42.4815,42.4815,100600.0
2011-07-05 14:20:00,52.76,52.76,52.63,52.69,90900.0,42.4896,42.4896,42.3849,42.4332,90900.0
2011-07-05 14:30:00,52.69,52.85,52.63,52.82,79900.0,42.4332,42.562,42.3849,42.5379,79900.0
2011-07-05 14:40:00,52.82,52.82,52.73,52.74,59500.0,42.5379,42.5379,42.4654,42.4735,59500.0
2011-07-05 14:50:00,52.74,52.83,52.71,52.82,72400.0,42.4735,42.5459,42.4493,42.5379,72400.0
2011-07-05 15:00:00,52.81,52.89,52.73,52.88,78300.0,42.5298,42.5943,42.4654,42.5862,78300.0
2011-07-05 15:10:00,52.89,52.92,52.81,52.85,70500.0,42.5943,42.6184,42.5298,42.562,70500.0
2011-07-05 15:20:00,52.86,52.95,52.85,52.91,147500.0,42.5701,42.6426,42.562,42.6104,147500.0
2011-07-05 15:30:00,52.91,52.97,52.87,52.89,108600.0,42.6104,42.6587,42.5781,42.5943,108600.0
2011-07-05 15:40:00,52.89,52.9,52.73,52.77,253700.0,42.5943,42.6023,42.4654,42.4976,253700.0
2011-07-05 15:50:00,52.76,52.86,52.75,52.86,440400.0,42.4896,42.5701,42.4815,42.5701,440400.0
2011-07-06 09:30:00,52.85,52.88,52.55,52.69,108500.0,42.562,42.5862,42.3204,42.4332,108500.0
2011-07-06 09:40:00,52.69,52.8,52.56,52.75,287900.0,42.4332,42.5218,42.3285,42.4815,287900.0
2011-07-06 09:50:00,52.74,52.82,52.69,52.78,115000.0,42.4735,42.5379,42.4332,42.5057,115000.0
2011-07-06 10:00:00,52.78,53.0,52.73,52.99,216200.0,42.5057,42.6828,42.4654,42.6748,216200.0
2011-07-06 10:10:00,52.99,53.22,52.95,52.95,168500.0,42.6748,42.86,42.6426,42.6426,168500.0
2011-07-06 10:20:00,52.95,53.03,52.8,53.02,167300.0,42.6426,42.707,42.5218,42.6989,167300.0
2011-07-06 10:30:00,53.01,53.01,52.8,52.99,210400.0,42.6909,42.6909,42.5218,42.6748,210400.0
2011-07-06 10:40:00,52.99,53.0,52.83,52.89,98000.0,42.6748,42.6828,42.5459,42.5943,98000.0
2011-07-06 10:50:00,52.89,53.05,52.87,52.98,101600.0,42.5943,42.7231,42.5781,42.6667,101600.0
2011-07-06 11:00:00,52.99,53.05,52.87,52.89,119800.0,42.6748,42.7231,42.5781,42.5943,119800.0
2011-07-06 11:10:00,52.9,53.04,52.9,52.94,84500.0,42.6023,42.7151,42.6023,42.6345,84500.0
2011-07-06 11:20:00,52.93,53.03,52.93,53.0,89000.0,42.6265,42.707,42.6265,42.6828,89000.0
2011-07-06 11:30:00,53.0,53.07,52.94,53.06,89700.0,42.6828,42.7392,42.6345,42.7312,89700.0
2011-07-06 11:40:00,53.06,53.16,52.98,53.1,176800.0,42.7312,42.8117,42.6667,42.7634,176800.0
2011-07-06 11:50:00,53.1,53.17,53.02,53.02,109100.0,42.7634,42.8197,42.6989,42.6989,109100.0
2011-07-06 12:00:00,53.02,53.09,53.01,53.07,55300.0,42.6989,42.7553,42.6909,42.7392,55300.0
2011-07-06 12:10:00,53.07,53.1,53.0,53.02,64500.0,42.7392,42.7634,42.6828,42.6989,64500.0
2011-07-06 12:20:00,53.03,53.04,52.92,52.96,84800.0,42.707,42.7151,42.6184,42.6506,84800.0
2011-07-06 12:30:00,52.95,53.04,52.94,53.01,96500.0,42.6426,42.7151,42.6345,42.6909,96500.0
2011-07-06 12:40:00,53.01,53.01,52.93,52.97,47100.0,42.6909,42.6909,42.6265,42.6587,47100.0
2011-07-06 12:50:00,52.97,52.99,52.9,52.97,119300.0,42.6587,42.6748,42.6023,42.6587,119300.0
2011-07-06 13:00:00,52.98,52.99,52.93,52.94,76200.0,42.6667,42.6748,42.6265,42.6345,76200.0
2011-07-06 13:10:00,52.94,53.01,52.92,52.97,69800.0,42.6345,42.6909,42.6184,42.6587,69800.0
2011-07-06 13:20:00,52.97,53.0,52.87,52.93,104500.0,42.6587,42.6828,42.5781,42.6265,104500.0
2011-07-06 13:30:00,52.93,53.02,52.93,52.99,87000.0,42.6265,42.6989,42.6265,42.6748,87000.0
2011-07-06 13:40:00,52.99,53.09,52.98,53.05,110100.0,42.6748,42.7553,42.6667,42.7231,110100.0
2011-07-06 13:50:00,53.06,53.12,53.02,53.05,116600.0,42.7312,42.7795,42.6989,42.7231,116600.0
2011-07-06 14:00:00,53.05,53.07,52.98,52.98,71700.0,42.7231,42.7392,42.6667,42.6667,71700.0
2011-07-06 14:10:00,52.99,53.05,52.96,53.05,61300.0,42.6748,42.7231,42.6506,42.7231,61300.0
2011-07-06 14:20:00,53.05,53.09,52.99,53.05,73700.0,42.7231,42.7553,42.6748,42.7231,73700.0
2011-07-06 14:30:00,53.04,53.14,53.02,53.1,72300.0,42.7151,42.7956,42.6989,42.7634,72300.0
2011-07-06 14:40:00,53.09,53.16,53.08,53.14,82200.0,42.7553,42.8117,42.7473,42.7956,82200.0
2011-07-06 14:50:00,53.13,53.15,53.05,53.05,102900.0,42.7875,42.8036,42.7231,42.7231,102900.0
2011-07-06 15:00:00,53.06,53.12,53.01,53.1,104700.0,42.7312,42.7795,42.6909,42.7634,104700.0
2011-07-06 15:10:00,53.09,53.1,52.99,53.08,125100.0,42.7553,42.7634,42.6748,42.7473,125100.0
2011-07-06 15:20:00,53.08,53.08,52.97,52.99,262400.0,42.7473,42.7473,42.6587,42.6748,262400.0
2011-07-06 15:30:00,53.0,53.1,52.97,53.08,223200.0,42.6828,42.7634,42.6587,42.7473,223200.0
2011-07-06 15:40:00,53.08,53.16,53.02,53.05,230200.0,42.7473,42.8117,42.6989,42.7231,230200.0
2011-07-06 15:50:00,53.05,53.12,53.03,53.12,372300.0,42.7231,42.7795,42.707,42.7795,372300.0
2011-07-07 09:30:00,53.28,53.5,52.89,52.91,341400.0,42.9083,43.0855,42.5943,42.6104,341400.0
2011-07-07 09:40:00,52.9,53.06,52.45,52.62,457300.0,42.6023,42.7312,42.2399,42.3768,457300.0
2011-07-07 09:50:00,52.61,52.76,52.16,52.17,314300.0,42.3688,42.4896,42.0064,42.0144,314300.0
2011-07-07 10:00:00,52.18,52.36,51.97,52.14,463100.0,42.0225,42.1674,41.8533,41.9903,463100.0
2011-07-07 10:10:00,52.13,52.29,52.03,52.15,213800.0,41.9822,42.1111,41.9017,41.9983,213800.0
2011-07-07 10:20:00,52.16,52.17,51.97,52.03,249600.0,42.0064,42.0144,41.8533,41.9017,249600.0
2011-07-07 10:30:00,52.03,52.31,52.02,52.22,242800.0,41.9017,42.1272,41.8936,42.0547,242800.0
2011-07-07 10:40:00,52.21,52.25,52.09,52.18,217400.0,42.0466,42.0788,41.95,42.0225,217400.0
2011-07-07 10:50:00,52.19,52.29,52.13,52.22,179300.0,42.0305,42.1111,41.9822,42.0547,179300.0
2011-07-07 11:00:00,52.22,52.38,52.13,52.27,250500.0,42.0547,42.1835,41.9822,42.0949,250500.0
2011-07-07 11:10:00,52.27,52.36,52.17,52.35,188800.0,42.0949,42.1674,42.0144,42.1594,188800.0
2011-07-07 11:20:00,52.35,52.37,52.25,52.3,109300.0,42.1594,42.1755,42.0788,42.1191,109300.0
2011-07-07 11:30:00,52.3,52.41,52.25,52.37,108600.0,42.1191,42.2077,42.0788,42.1755,108600.0
2011-07-07 11:40:00,52.37,52.43,52.33,52.43,137300.0,42.1755,42.2238,42.1433,42.2238,137300.0
2011-07-07 11:50:00,52.42,52.57,52.42,52.56,115900.0,42.2157,42.3365,42.2157,42.3285,115900.0
2011-07-07 12:00:00,52.56,52.62,52.49,52.5,154000.0,42.3285,42.3768,42.2721,42.2802,154000.0
2011-07-07 12:10:00,52.51,52.52,52.45,52.48,111800.0,42.2882,42.2963,42.2399,42.2641,111800.0
2011-07-07 12:20:00,52.48,52.53,52.41,52.41,127500.0,42.2641,42.3043,42.2077,42.2077,127500.0
2011-07-07 12:30:00,52.41,52.42,52.33,52.36,94000.0,42.2077,42.2157,42.1433,42.1674,94000.0
2011-07-07 12:40:00,52.36,52.41,52.35,52.35,74000.0,42.1674,42.2077,42.1594,42.1594,74000.0
2011-07-07 12:50:00,52.35,52.38,52.3,52.3,90900.0,42.1594,42.1835,42.1191,42.1191,90900.0
2011-07-07 13:00:00,52.3,52.39,52.27,52.39,108200.0,42.1191,42.1916,42.0949,42.1916,108200.0
2011-07-07 13:10:00,52.39,52.41,52.34,52.41,83400.0,42.1916,42.2077,42.1513,42.2077,83400.0
2011-07-07 13:20:00,52.41,52.41,52.38,52.39,85500.0,42.2077,42.2077,42.1835,42.1916,85500.0
2011-07-07 13:30:00,52.4,52.45,52.39,52.44,79700.0,42.1996,42.2399,42.1916,42.2319,79700.0
2011-07-07 13:40:00,52.44,52.46,52.38,52.44,90600.0,42.2319,42.248,42.1835,42.2319,90600.0
2011-07-07 13:50:00,52.44,52.5,52.41,52.44,63600.0,42.2319,42.2802,42.2077,42.2319,63600.0
2011-07-07 14:00:00,52.44,52.44,52.39,52.41,111100.0,42.2319,42.2319,42.1916,42.2077,111100.0
2011-07-07 14:10:00,52.39,52.43,52.37,52.42,124000.0,42.1916,42.2238,42.1755,42.2157,124000.0
2011-07-07 14:20:00,52.42,52.51,52.41,52.48,127800.0,42.2157,42.2882,42.2077,42.2641,127800.0
2011-07-07 14:30:00,52.48,52.55,52.48,52.53,93700.0,42.2641,42.3204,42.2641,42.3043,93700.0
2011-07-07 14:40:00,52.53,52.59,52.52,52.59,116500.0,42.3043,42.3527,42.2963,42.3527,116500.0
2011-07-07 14:50:00,52.58,52.68,52.58,52.66,145700.0,42.3446,42.4251,42.3446,42.409,145700.0
2011-07-07 15:00:00,52.66,52.71,52.64,52.71,136600.0,42.409,42.4493,42.3929,42.4493,136600.0
2011-07-07 15:10:00,52.71,52.75,52.7,52.74,188900.0,42.4493,42.4815,42.4412,42.4735,188900.0
2011-07-07 15:20:00,52.73,52.78,52.71,52.72,159700.0,42.4654,42.5057,42.4493,42.4573,159700.0
2011-07-07 15:30:00,52.71,52.71,52.56,52.57,300700.0,42.4493,42.4493,42.3285,42.3365,300700.0
2011-07-07 15:40:00,52.57,52.67,52.56,52.58,318300.0,42.3365,42.4171,42.3285,42.3446,318300.0
2011-07-07 15:50:00,52.58,52.66,52.58,52.63,520700.0,42.3446,42.409,42.3446,42.3849,520700.0
2011-07-08 09:30:00,52.0,52.32,51.96,52.23,246300.0,41.8775,42.1352,41.8453,42.0627,246300.0
2011-07-08 09:40:00,52.23,52.25,51.88,51.91,362600.0,42.0627,42.0788,41.7809,41.805,362600.0
2011-07-08 09:50:00,51.91,52.03,51.82,51.9,263600.0,41.805,41.9017,41.7325,41.797,263600.0
2011-07-08 10:00:00,51.89,52.03,51.83,51.99,203900.0,41.7889,41.9017,41.7406,41.8695,203900.0
2011-07-08 10:10:00,51.99,52.01,51.64,51.73,357200.0,41.8695,41.8856,41.5876,41.6601,357200.0
2011-07-08 10:20:00,51.73,51.77,51.54,51.69,306400.0,41.6601,41.6923,41.507,41.6279,306400.0
2011-07-08 10:30:00,51.69,52.05,51.6,51.94,203000.0,41.6279,41.9178,41.5554,41.8292,203000.0
2011-07-08 10:40:00,51.94,52.06,51.89,51.93,124100.0,41.8292,41.9258,41.7889,41.8211,124100.0
2011-07-08 10:50:00,51.93,51.97,51.8,51.81,250500.0,41.8211,41.8533,41.7164,41.7245,250500.0
2011-07-08 11:00:00,51.8,51.84,51.69,51.71,149200.0,41.7164,41.7487,41.6279,41.644,149200.0
2011-07-08 11:10:00,51.7,51.76,51.61,51.65,164500.0,41.6359,41.6842,41.5634,41.5956,164500.0
2011-07-08 11:20:00,51.65,51.75,51.62,51.62,157300.0,41.5956,41.6762,41.5715,41.5715,157300.0
2011-07-08 11:30:00,51.63,51.8,51.62,51.78,116300.0,41.5795,41.7164,41.5715,41.7003,116300.0
2011-07-08 11:40:00,51.79,51.83,51.76,51.82,107300.0,41.7084,41.7406,41.6842,41.7325,107300.0
2011-07-08 11:50:00,51.82,51.85,51.72,51.8,184700.0,41.7325,41.7567,41.652,41.7164,184700.0
2011-07-08 12:00:00,51.8,51.85,51.73,51.75,86200.0,41.7164,41.7567,41.6601,41.6762,86200.0
2011-07-08 12:10:00,51.76,51.77,51.64,51.69,62400.0,41.6842,41.6923,41.5876,41.6279,62400.0
2011-07-08 12:20:00,51.68,51.78,51.68,51.73,47700.0,41.6198,41.7003,41.6198,41.6601,47700.0
2011-07-08 12:30:00,51.73,51.86,51.73,51.86,51700.0,41.6601,41.7648,41.6601,41.7648,51700.0
2011-07-08 12:40:00,51.86,51.87,51.79,51.79,61600.0,41.7648,41.7728,41.7084,41.7084,61600.0
2011-07-08 12:50:00,51.79,51.8,51.71,51.79,56500.0,41.7084,41.7164,41.644,41.7084,56500.0
2011-07-08 13:00:00,51.78,51.8,51.76,51.8,70500.0,41.7003,41.7164,41.6842,41.7164,70500.0
2011-07-08 13:10:00,51.79,51.8,51.72,51.78,66600.0,41.7084,41.7164,41.652,41.7003,66600.0
2011-07-08 13:20:00,51.79,51.8,51.75,51.8,109200.0,41.7084,41.7164,41.6762,41.7164,109200.0
2011-07-08 13:30:00,51.8,51.87,51.79,51.81,165800.0,41.7164,41.7728,41.7084,41.7245,165800.0
2011-07-08 13:40:00,51.8,51.84,51.75,51.78,310200.0,41.7164,41.7487,41.6762,41.7003,310200.0
2011-07-08 13:50:00,51.78,51.83,51.77,51.82,157500.0,41.7003,41.7406,41.6923,41.7325,157500.0
2011-07-08 14:00:00,51.82,51.91,51.82,51.89,143100.0,41.7325,41.805,41.7325,41.7889,143100.0
2011-07-08 14:10:00,51.89,51.9,51.8,51.85,130600.0,41.7889,41.797,41.7164,41.7567,130600.0
2011-07-08 14:20:00,51.86,51.88,51.8,51.82,87300.0,41.7648,41.7809,41.7164,41.7325,87300.0
2011-07-08 14:30:00,51.82,51.92,51.82,51.91,112000.0,41.7325,41.8131,41.7325,41.805,112000.0
2011-07-08 14:40:00,51.91,51.94,51.83,51.88,96000.0,41.805,41.8292,41.7406,41.7809,96000.0
2011-07-08 14:50:00,51.89,51.91,51.8,51.81,126400.0,41.7889,41.805,41.7164,41.7245,126400.0
2011-07-08 15:00:00,51.81,51.93,51.8,51.88,129900.0,41.7245,41.8211,41.7164,41.7809,129900.0
2011-07-08 15:10:00,51.88,51.92,51.83,51.84,115900.0,41.7809,41.8131,41.7406,41.7487,115900.0
2011-07-08 15:20:00,51.84,51.94,51.83,51.9,121200.0,41.7487,41.8292,41.7406,41.797,121200.0
2011-07-08 15:30:00,51.9,52.01,51.87,51.98,267000.0,41.797,41.8856,41.7728,41.8614,267000.0
2011-07-08 15:40:00,51.98,52.08,51.98,52.07,295700.0,41.8614,41.9419,41.8614,41.9339,295700.0
2011-07-08 15:50:00,52.07,52.14,52.05,52.09,442100.0,41.9339,41.9903,41.9178,41.95,442100.0
2011-07-11 09:30:00,51.38,51.38,51.03,51.38,277400.0,41.3782,41.3782,41.0963,41.3782,277400.0
2011-07-11 09:40:00,51.38,51.48,51.3,51.47,281700.0,41.3782,41.4587,41.3138,41.4507,281700.0
2011-07-11 09:50:00,51.46,51.54,51.38,51.38,284500.0,41.4426,41.507,41.3782,41.3782,284500.0
2011-07-11 10:00:00,51.38,51.47,51.3,51.33,212400.0,41.3782,41.4507,41.3138,41.3379,212400.0
2011-07-11 10:10:00,51.33,51.41,51.26,51.39,155200.0,41.3379,41.4024,41.2816,41.3862,155200.0
2011-07-11 10:20:00,51.38,51.38,51.2,51.33,166000.0,41.3782,41.3782,41.2332,41.3379,166000.0
2011-07-11 10:30:00,51.32,51.41,51.28,51.33,197900.0,41.3299,41.4024,41.2977,41.3379,197900.0
2011-07-11 10:40:00,51.34,51.36,51.21,51.22,229800.0,41.346,41.3621,41.2413,41.2493,229800.0
2011-07-11 10:50:00,51.22,51.25,51.05,51.09,282800.0,41.2493,41.2735,41.1124,41.1446,282800.0
2011-07-11 11:00:00,51.08,51.19,51.03,51.15,178800.0,41.1366,41.2252,41.0963,41.193,178800.0
2011-07-11 11:10:00,51.15,51.22,51.05,51.2,69900.0,41.193,41.2493,41.1124,41.2332,69900.0
2011-07-11 11:20:00,51.2,51.32,51.19,51.3,92600.0,41.2332,41.3299,41.2252,41.3138,92600.0
2011-07-11 11:30:00,51.29,51.3,51.06,51.07,78200.0,41.3057,41.3138,41.1205,41.1285,78200.0
2011-07-11 11:40:00,51.08,51.18,51.05,51.11,100900.0,41.1366,41.2171,41.1124,41.1608,100900.0
2011-07-11 11:50:00,51.11,51.26,51.08,51.15,104700.0,41.1608,41.2816,41.1366,41.193,104700.0
2011-07-11 12:00:00,51.15,51.24,51.11,51.17,76600.0,41.193,41.2654,41.1608,41.2091,76600.0
2011-07-11 12:10:00,51.18,51.3,51.14,51.27,85200.0,41.2171,41.3138,41.1849,41.2896,85200.0
2011-07-11 12:20:00,51.27,51.27,51.14,51.16,57200.0,41.2896,41.2896,41.1849,41.201,57200.0
2011-07-11 12:30:00,51.17,51.19,51.09,51.18,66200.0,41.2091,41.2252,41.1446,41.2171,66200.0
2011-07-11 12:40:00,51.18,51.2,51.05,51.08,45500.0,41.2171,41.2332,41.1124,41.1366,45500.0
2011-07-11 12:50:00,51.08,51.13,51.07,51.1,34500.0,41.1366,41.1769,41.1285,41.1527,34500.0
2011-07-11 13:00:00,51.1,51.16,51.05,51.06,54800.0,41.1527,41.201,41.1124,41.1205,54800.0
2011-07-11 13:10:00,51.07,51.12,50.98,51.02,89800.0,41.1285,41.1688,41.0561,41.0883,89800.0
2011-07-11 13:20:00,51.02,51.04,50.96,50.97,86200.0,41.0883,41.1044,41.04,41.048,86200.0
2011-07-11 13:30:00,50.97,50.99,50.92,50.94,71900.0,41.048,41.0641,41.0077,41.0238,71900.0
2011-07-11 13:40:00,50.95,50.95,50.85,50.92,63800.0,41.0319,41.0319,40.9514,41.0077,63800.0
2011-07-11 13:50:00,50.91,50.98,50.9,50.97,63000.0,40.9997,41.0561,40.9916,41.048,63000.0
2011-07-11 14:00:00,50.97,51.09,50.96,51.07,83100.0,41.048,41.1446,41.04,41.1285,83100.0
2011-07-11 14:10:00,51.08,51.12,50.97,50.97,75000.0,41.1366,41.1688,41.048,41.048,75000.0
2011-07-11 14:20:00,50.98,51.07,50.95,50.99,100700.0,41.0561,41.1285,41.0319,41.0641,100700.0
2011-07-11 14:30:00,50.99,51.01,50.89,51.01,88700.0,41.0641,41.0802,40.9836,41.0802,88700.0
2011-07-11 14:40:00,51.01,51.01,50.91,50.94,140300.0,41.0802,41.0802,40.9997,41.0238,140300.0
2011-07-11 14:50:00,50.95,51.0,50.9,50.99,169100.0,41.0319,41.0722,40.9916,41.0641,169100.0
2011-07-11 15:00:00,51.0,51.08,50.97,50.98,135700.0,41.0722,41.1366,41.048,41.0561,135700.0
2011-07-11 15:10:00,50.98,51.03,50.94,50.94,112900.0,41.0561,41.0963,41.0238,41.0238,112900.0
2011-07-11 15:20:00,50.95,50.95,50.86,50.93,252100.0,41.0319,41.0319,40.9594,41.0158,252100.0
2011-07-11 15:30:00,50.93,50.94,50.82,50.86,258400.0,41.0158,41.0238,40.9272,40.9594,258400.0
2011-07-11 15:40:00,50.86,50.89,50.76,50.76,249100.0,40.9594,40.9836,40.8789,40.8789,249100.0
2011-07-11 15:50:00,50.77,50.93,50.74,50.92,521300.0,40.8869,41.0158,40.8628,41.0077,521300.0
2011-07-12 09:30:00,50.74,51.26,50.74,51.23,218300.0,40.8628,41.2816,40.8628,41.2574,218300.0
2011-07-12 09:40:00,51.2,51.28,50.94,50.94,345000.0,41.2332,41.2977,41.0238,41.0238,345000.0
2011-07-12 09:50:00,50.95,51.02,50.73,50.98,237200.0,41.0319,41.0883,40.8547,41.0561,237200.0
2011-07-12 10:00:00,50.99,51.03,50.87,51.02,235600.0,41.0641,41.0963,40.9675,41.0883,235600.0
2011-07-12 10:10:00,51.02,51.27,50.99,51.26,171300.0,41.0883,41.2896,41.0641,41.2816,171300.0
2011-07-12 10:20:00,51.25,51.29,51.18,51.28,150400.0,41.2735,41.3057,41.2171,41.2977,150400.0
2011-07-12 10:30:00,51.27,51.4,51.22,51.39,202300.0,41.2896,41.3943,41.2493,41.3862,202300.0
2011-07-12 10:40:00,51.4,51.51,51.33,51.45,236700.0,41.3943,41.4829,41.3379,41.4346,236700.0
2011-07-12 10:50:00,51.45,51.49,51.33,51.42,157300.0,41.4346,41.4668,41.3379,41.4104,157300.0
2011-07-12 11:00:00,51.4,51.53,51.36,51.47,124400.0,41.3943,41.499,41.3621,41.4507,124400.0
2011-07-12 11:10:00,51.47,51.52,51.36,51.41,157700.0,41.4507,41.4909,41.3621,41.4024,157700.0
2011-07-12 11:20:00,51.42,51.62,51.41,51.51,156400.0,41.4104,41.5715,41.4024,41.4829,156400.0
2011-07-12 11:30:00,51.51,51.57,51.5,51.52,80900.0,41.4829,41.5312,41.4748,41.4909,80900.0
2011-07-12 11:40:00,51.52,51.74,51.49,51.68,157400.0,41.4909,41.6681,41.4668,41.6198,157400.0
2011-07-12 11:50:00,51.68,51.77,51.68,51.77,127800.0,41.6198,41.6923,41.6198,41.6923,127800.0
2011-07-12 12:00:00,51.76,51.76,51.52,51.66,121600.0,41.6842,41.6842,41.4909,41.6037,121600.0
2011-07-12 12:10:00,51.66,51.69,51.57,51.57,56300.0,41.6037,41.6279,41.5312,41.5312,56300.0
2011-07-12 12:20:00,51.57,51.65,51.57,51.62,39400.0,41.5312,41.5956,41.5312,41.5715,39400.0
2011-07-12 12:30:00,51.61,51.65,51.56,51.57,54600.0,41.5634,41.5956,41.5232,41.5312,54600.0
2011-07-12 12:40:00,51.57,51.67,51.57,51.59,60300.0,41.5312,41.6117,41.5312,41.5473,60300.0
2011-07-12 12:50:00,51.6,51.66,51.57,51.65,42100.0,41.5554,41.6037,41.5312,41.5956,42100.0
2011-07-12 13:00:00,51.65,51.78,51.61,51.77,87300.0,41.5956,41.7003,41.5634,41.6923,87300.0
2011-07-12 13:10:00,51.77,51.81,51.65,51.74,104200.0,41.6923,41.7245,41.5956,41.6681,104200.0
2011-07-12 13:20:00,51.74,51.77,51.6,51.61,58300.0,41.6681,41.6923,41.5554,41.5634,58300.0
2011-07-12 13:30:00,51.6,51.61,51.52,51.56,75900.0,41.5554,41.5634,41.4909,41.5232,75900.0
2011-07-12 13:40:00,51.55,51.62,51.53,51.61,59100.0,41.5151,41.5715,41.499,41.5634,59100.0
2011-07-12 13:50:00,51.61,51.62,51.55,51.55,37300.0,41.5634,41.5715,41.5151,41.5151,37300.0
2011-07-12 14:00:00,51.55,51.76,51.53,51.73,99200.0,41.5151,41.6842,41.499,41.6601,99200.0
2011-07-12 14:10:00,51.72,51.98,51.72,51.97,218000.0,41.652,41.8614,41.652,41.8533,218000.0
2011-07-12 14:20:00,51.97,52.03,51.83,51.84,100000.0,41.8533,41.9017,41.7406,41.7487,100000.0
2011-07-12 14:30:00,51.84,51.88,51.7,51.72,100600.0,41.7487,41.7809,41.6359,41.652,100600.0
2011-07-12 14:40:00,51.73,51.82,51.71,51.81,150800.0,41.6601,41.7325,41.644,41.7245,150800.0
2011-07-12 14:50:00,51.81,51.83,51.7,51.72,117800.0,41.7245,41.7406,41.6359,41.652,117800.0
2011-07-12 15:00:00,51.71,51.79,51.7,51.71,175500.0,41.644,41.7084,41.6359,41.644,175500.0
2011-07-12 15:10:00,51.71,51.78,51.6,51.74,194100.0,41.644,41.7003,41.5554,41.6681,194100.0
2011-07-12 15:20:00,51.73,51.77,51.6,51.72,238500.0,41.6601,41.6923,41.5554,41.652,238500.0
2011-07-12 15:30:00,51.72,51.77,51.65,51.77,165800.0,41.652,41.6923,41.5956,41.6923,165800.0
2011-07-12 15:40:00,51.76,51.77,51.41,51.41,352100.0,41.6842,41.6923,41.4024,41.4024,352100.0
2011-07-12 15:50:00,51.41,51.51,51.39,51.41,427100.0,41.4024,41.4829,41.3862,41.4024,427100.0
2011-07-13 09:30:00,51.55,51.8,51.55,51.67,155000.0,41.5151,41.7164,41.5151,41.6117,155000.0
2011-07-13 09:40:00,51.66,52.0,51.6,51.96,166400.0,41.6037,41.8775,41.5554,41.8453,166400.0
2011-07-13 09:50:00,51.95,51.95,51.81,51.88,116000.0,41.8372,41.8372,41.7245,41.7809,116000.0
2011-07-13 10:00:00,51.89,52.3,51.89,52.22,286000.0,41.7889,42.1191,41.7889,42.0547,286000.0
2011-07-13 10:10:00,52.23,52.5,52.13,52.36,142100.0,42.0627,42.2802,41.9822,42.1674,142100.0
2011-07-13 10:20:00,52.36,52.44,52.31,52.39,163700.0,42.1674,42.2319,42.1272,42.1916,163700.0
2011-07-13 10:30:00,52.4,52.5,52.36,52.42,131100.0,42.1996,42.2802,42.1674,42.2157,131100.0
2011-07-13 10:40:00,52.41,52.55,52.36,52.36,133300.0,42.2077,42.3204,42.1674,42.1674,133300.0
2011-07-13 10:50:00,52.36,52.45,52.32,52.37,104100.0,42.1674,42.2399,42.1352,42.1755,104100.0
2011-07-13 11:00:00,52.37,52.41,52.24,52.34,106500.0,42.1755,42.2077,42.0708,42.1513,106500.0
2011-07-13 11:10:00,52.35,52.58,52.31,52.55,188900.0,42.1594,42.3446,42.1272,42.3204,188900.0
2011-07-13 11:20:00,52.56,52.56,52.4,52.48,117200.0,42.3285,42.3285,42.1996,42.2641,117200.0
2011-07-13 11:30:00,52.47,52.49,52.32,52.35,126700.0,42.256,42.2721,42.1352,42.1594,126700.0
2011-07-13 11:40:00,52.34,52.35,52.21,52.21,63000.0,42.1513,42.1594,42.0466,42.0466,63000.0
2011-07-13 11:50:00,52.22,52.31,52.15,52.27,62100.0,42.0547,42.1272,41.9983,42.0949,62100.0
2011-07-13 12:00:00,52.27,52.36,52.26,52.32,57200.0,42.0949,42.1674,42.0869,42.1352,57200.0
2011-07-13 12:10:00,52.33,52.57,52.32,52.57,87800.0,42.1433,42.3365,42.1352,42.3365,87800.0
2011-07-13 12:20:00,52.58,52.63,52.5,52.6,84700.0,42.3446,42.3849,42.2802,42.3607,84700.0
2011-07-13 12:30:00,52.58,52.61,52.45,52.45,56800.0,42.3446,42.3688,42.2399,42.2399,56800.0
2011-07-13 12:40:00,52.44,52.48,52.32,52.48,54100.0,42.2319,42.2641,42.1352,42.2641,54100.0
2011-07-13 12:50:00,52.47,52.47,52.38,52.38,37100.0,42.256,42.256,42.1835,42.1835,37100.0
2011-07-13 13:00:00,52.38,52.4,52.31,52.35,72700.0,42.1835,42.1996,42.1272,42.1594,72700.0
2011-07-13 13:10:00,52.35,52.36,52.2,52.27,36700.0,42.1594,42.1674,42.0386,42.0949,36700.0
2011-07-13 13:20:00,52.27,52.34,52.22,52.34,43600.0,42.0949,42.1513,42.0547,42.1513,43600.0
2011-07-13 13:30:00,52.33,52.4,52.3,52.38,53400.0,42.1433,42.1996,42.1191,42.1835,53400.0
2011-07-13 13:40:00,52.38,52.42,52.37,52.38,36900.0,42.1835,42.2157,42.1755,42.1835,36900.0
2011-07-13 13:50:00,52.38,52.38,52.24,52.25,42000.0,42.1835,42.1835,42.0708,42.0788,42000.0
2011-07-13 14:00:00,52.26,52.28,52.21,52.22,59900.0,42.0869,42.103,42.0466,42.0547,59900.0
2011-07-13 14:10:00,52.23,52.24,52.12,52.19,84400.0,42.0627,42.0708,41.9741,42.0305,84400.0
2011-07-13 14:20:00,52.18,52.2,52.02,52.1,130500.0,42.0225,42.0386,41.8936,41.958,130500.0
2011-07-13 14:30:00,52.1,52.15,52.08,52.13,139600.0,41.958,41.9983,41.9419,41.9822,139600.0
2011-07-13 14:40:00,52.13,52.13,51.99,52.11,93100.0,41.9822,41.9822,41.8695,41.9661,93100.0
2011-07-13 14:50:00,52.12,52.13,52.06,52.08,94500.0,41.9741,41.9822,41.9258,41.9419,94500.0
2011-07-13 15:00:00,52.08,52.13,51.96,51.99,221500.0,41.9419,41.9822,41.8453,41.8695,221500.0
2011-07-13 15:10:00,51.99,52.0,51.85,51.86,200100.0,41.8695,41.8775,41.7567,41.7648,200100.0
2011-07-13 15:20:00,51.86,51.9,51.78,51.88,199700.0,41.7648,41.797,41.7003,41.7809,199700.0
2011-07-13 15:30:00,51.89,51.91,51.75,51.75,176500.0,41.7889,41.805,41.6762,41.6762,176500.0
2011-07-13 15:40:00,51.74,51.75,51.64,51.71,195600.0,41.6681,41.6762,41.5876,41.644,195600.0
2011-07-13 15:50:00,51.72,51.79,51.69,51.74,313700.0,41.652,41.7084,41.6279,41.6681,313700.0
2011-07-14 09:30:00,51.81,52.22,51.79,52.21,235900.0,41.7245,42.0547,41.7084,42.0466,235900.0
2011-07-14 09:40:00,52.21,52.41,52.15,52.35,188700.0,42.0466,42.2077,41.9983,42.1594,188700.0
2011-07-14 09:50:00,52.34,52.5,52.31,52.43,128900.0,42.1513,42.2802,42.1272,42.2238,128900.0
2011-07-14 10:00:00,52.46,52.5,52.37,52.39,117900.0,42.248,42.2802,42.1755,42.1916,117900.0
2011-07-14 10:10:00,52.38,52.5,52.31,52.41,178600.0,42.1835,42.2802,42.1272,42.2077,178600.0
2011-07-14 10:20:00,52.41,52.53,52.35,52.47,126700.0,42.2077,42.3043,42.1594,42.256,126700.0
2011-07-14 10:30:00,52.47,52.48,52.15,52.27,150300.0,42.256,42.2641,41.9983,42.0949,150300.0
2011-07-14 10:40:00,52.26,52.27,52.01,52.12,177200.0,42.0869,42.0949,41.8856,41.9741,177200.0
2011-07-14 10:50:00,52.12,52.12,51.92,52.04,189800.0,41.9741,41.9741,41.8131,41.9097,189800.0
2011-07-14 11:00:00,52.03,52.19,51.97,52.18,152300.0,41.9017,42.0305,41.8533,42.0225,152300.0
2011-07-14 11:10:00,52.18,52.25,52.08,52.19,113300.0,42.0225,42.0788,41.9419,42.0305,113300.0
2011-07-14 11:20:00,52.2,52.35,52.17,52.33,144000.0,42.0386,42.1594,42.0144,42.1433,144000.0
2011-07-14 11:30:00,52.34,52.34,52.27,52.32,221600.0,42.1513,42.1513,42.0949,42.1352,221600.0
2011-07-14 11:40:00,52.31,52.32,52.2,52.29,251100.0,42.1272,42.1352,42.0386,42.1111,251100.0
2011-07-14 11:50:00,52.3,52.32,52.2,52.31,202600.0,42.1191,42.1352,42.0386,42.1272,202600.0
2011-07-14 12:00:00,52.31,52.32,52.24,52.27,184100.0,42.1272,42.1352,42.0708,42.0949,184100.0
2011-07-14 12:10:00,52.28,52.32,52.18,52.23,215600.0,42.103,42.1352,42.0225,42.0627,215600.0
2011-07-14 12:20:00,52.23,52.32,52.2,52.32,127800.0,42.0627,42.1352,42.0386,42.1352,127800.0
2011-07-14 12:30:00,52.32,52.36,52.3,52.35,102800.0,42.1352,42.1674,42.1191,42.1594,102800.0
2011-07-14 12:40:00,52.35,52.43,52.32,52.34,101000.0,42.1594,42.2238,42.1352,42.1513,101000.0
2011-07-14 12:50:00,52.34,52.35,52.23,52.28,113100.0,42.1513,42.1594,42.0627,42.103,113100.0
2011-07-14 13:00:00,52.28,52.34,52.22,52.32,227200.0,42.103,42.1513,42.0547,42.1352,227200.0
2011-07-14 13:10:00,52.31,52.32,52.16,52.16,163100.0,42.1272,42.1352,42.0064,42.0064,163100.0
2011-07-14 13:20:00,52.17,52.35,52.09,52.34,218800.0,42.0144,42.1594,41.95,42.1513,218800.0
2011-07-14 13:30:00,52.34,52.56,52.3,52.47,314700.0,42.1513,42.3285,42.1191,42.256,314700.0
2011-07-14 13:40:00,52.45,52.56,52.37,52.42,133800.0,42.2399,42.3285,42.1755,42.2157,133800.0
2011-07-14 13:50:00,52.42,52.47,52.34,52.47,112200.0,42.2157,42.256,42.1513,42.256,112200.0
2011-07-14 14:00:00,52.47,52.52,52.38,52.41,105500.0,42.256,42.2963,42.1835,42.2077,105500.0
2011-07-14 14:10:00,52.41,52.51,52.35,52.36,137900.0,42.2077,42.2882,42.1594,42.1674,137900.0
2011-07-14 14:20:00,52.36,52.47,52.3,52.36,144200.0,42.1674,42.256,42.1191,42.1674,144200.0
2011-07-14 14:30:00,52.37,52.41,52.27,52.31,88400.0,42.1755,42.2077,42.0949,42.1272,88400.0
2011-07-14 14:40:00,52.31,52.36,52.24,52.26,86400.0,42.1272,42.1674,42.0708,42.0869,86400.0
2011-07-14 14:50:00,52.25,52.29,52.2,52.29,147500.0,42.0788,42.1111,42.0386,42.1111,147500.0
2011-07-14 15:00:00,52.29,52.33,52.12,52.14,96000.0,42.1111,42.1433,41.9741,41.9903,96000.0
2011-07-14 15:10:00,52.14,52.27,52.12,52.2,250900.0,41.9903,42.0949,41.9741,42.0386,250900.0
2011-07-14 15:20:00,52.21,52.31,52.2,52.27,215700.0,42.0466,42.1272,42.0386,42.0949,215700.0
2011-07-14 15:30:00,52.27,52.37,52.24,52.36,201500.0,42.0949,42.1755,42.0708,42.1674,201500.0
2011-07-14 15:40:00,52.37,52.39,52.22,52.28,328200.0,42.1755,42.1916,42.0547,42.103,328200.0
2011-07-14 15:50:00,52.28,52.3,52.17,52.28,462900.0,42.103,42.1191,42.0144,42.103,462900.0
2011-07-15 09:30:00,52.47,52.59,52.22,52.55,760600.0,42.256,42.3527,42.0547,42.3204,760600.0
2011-07-15 09:40:00,52.55,52.55,52.25,52.37,142400.0,42.3204,42.3204,42.0788,42.1755,142400.0
2011-07-15 09:50:00,52.37,52.46,52.25,52.39,333600.0,42.1755,42.248,42.0788,42.1916,333600.0
2011-07-15 10:00:00,52.39,52.57,52.37,52.49,485400.0,42.1916,42.3365,42.1755,42.2721,485400.0
2011-07-15 10:10:00,52.49,52.53,52.33,52.36,406500.0,42.2721,42.3043,42.1433,42.1674,406500.0
2011-07-15 10:20:00,52.35,52.35,52.1,52.17,221600.0,42.1594,42.1594,41.958,42.0144,221600.0
2011-07-15 10:30:00,52.19,52.32,52.07,52.14,205600.0,42.0305,42.1352,41.9339,41.9903,205600.0
2011-07-15 10:40:00,52.14,52.23,52.07,52.13,96800.0,41.9903,42.0627,41.9339,41.9822,96800.0
2011-07-15 10:50:00,52.12,52.19,52.02,52.03,95800.0,41.9741,42.0305,41.8936,41.9017,95800.0
2011-07-15 11:00:00,52.02,52.05,51.9,51.93,255000.0,41.8936,41.9178,41.797,41.8211,255000.0
2011-07-15 11:10:00,51.92,52.03,51.9,51.91,191600.0,41.8131,41.9017,41.797,41.805,191600.0
2011-07-15 11:20:00,51.92,52.1,51.9,52.03,132600.0,41.8131,41.958,41.797,41.9017,132600.0
2011-07-15 11:30:00,52.04,52.09,51.96,52.0,129200.0,41.9097,41.95,41.8453,41.8775,129200.0
2011-07-15 11:40:00,52.0,52.03,51.93,51.96,84300.0,41.8775,41.9017,41.8211,41.8453,84300.0
2011-07-15 11:50:00,51.97,52.05,51.9,51.91,71000.0,41.8533,41.9178,41.797,41.805,71000.0
2011-07-15 12:00:00,51.91,52.17,51.91,52.06,182100.0,41.805,42.0144,41.805,41.9258,182100.0
2011-07-15 12:10:00,52.04,52.12,51.91,51.96,150400.0,41.9097,41.9741,41.805,41.8453,150400.0
2011-07-15 12:20:00,51.97,52.05,51.92,52.04,51900.0,41.8533,41.9178,41.8131,41.9097,51900.0
2011-07-15 12:30:00,52.03,52.07,51.94,51.94,97400.0,41.9017,41.9339,41.8292,41.8292,97400.0
2011-07-15 12:40:00,51.93,51.97,51.86,51.97,136700.0,41.8211,41.8533,41.7648,41.8533,136700.0
2011-07-15 12:50:00,51.96,52.0,51.94,52.0,62400.0,41.8453,41.8775,41.8292,41.8775,62400.0
2011-07-15 13:00:00,52.0,52.01,51.94,51.98,114600.0,41.8775,41.8856,41.8292,41.8614,114600.0
2011-07-15 13:10:00,51.98,51.98,51.9,51.91,71800.0,41.8614,41.8614,41.797,41.805,71800.0
2011-07-15 13:20:00,51.9,51.93,51.84,51.85,74700.0,41.797,41.8211,41.7487,41.7567,74700.0
2011-07-15 13:30:00,51.85,51.9,51.82,51.83,72900.0,41.7567,41.797,41.7325,41.7406,72900.0
2011-07-15 13:40:00,51.83,51.89,51.78,51.84,101500.0,41.7406,41.7889,41.7003,41.7487,101500.0
2011-07-15 13:50:00,51.84,51.9,51.75,51.76,73700.0,41.7487,41.797,41.6762,41.6842,73700.0
2011-07-15 14:00:00,51.76,51.85,51.76,51.8,62000.0,41.6842,41.7567,41.6842,41.7164,62000.0
2011-07-15 14:10:00,51.8,51.86,51.75,51.82,77500.0,41.7164,41.7648,41.6762,41.7325,77500.0
2011-07-15 14:20:00,51.82,51.83,51.72,51.74,65300.0,41.7325,41.7406,41.652,41.6681,65300.0
2011-07-15 14:30:00,51.74,51.8,51.68,51.8,70200.0,41.6681,41.7164,41.6198,41.7164,70200.0
2011-07-15 14:40:00,51.8,51.84,51.74,51.8,131900.0,41.7164,41.7487,41.6681,41.7164,131900.0
2011-07-15 14:50:00,51.81,51.82,51.71,51.74,86200.0,41.7245,41.7325,41.644,41.6681,86200.0
2011-07-15 15:00:00,51.74,51.79,51.69,51.77,87000.0,41.6681,41.7084,41.6279,41.6923,87000.0
2011-07-15 15:10:00,51.77,51.84,51.77,51.79,122100.0,41.6923,41.7487,41.6923,41.7084,122100.0
2011-07-15 15:20:00,51.79,51.92,51.79,51.89,154900.0,41.7084,41.8131,41.7084,41.7889,154900.0
2011-07-15 15:30:00,51.88,52.01,51.88,52.01,252700.0,41.7809,41.8856,41.7809,41.8856,252700.0
2011-07-15 15:40:00,52.0,52.01,51.93,51.95,325900.0,41.8775,41.8856,41.8211,41.8372,325900.0
2011-07-15 15:50:00,51.94,51.99,51.89,51.98,364400.0,41.8292,41.8695,41.7889,41.8614,364400.0
2011-07-18 09:30:00,51.6,52.01,51.56,51.9,262400.0,41.5554,41.8856,41.5232,41.797,262400.0
2011-07-18 09:40:00,51.9,52.2,51.89,52.14,235300.0,41.797,42.0386,41.7889,41.9903,235300.0
2011-07-18 09:50:00,52.14,52.16,51.75,51.78,167100.0,41.9903,42.0064,41.6762,41.7003,167100.0
2011-07-18 10:00:00,51.79,51.84,51.54,51.6,256200.0,41.7084,41.7487,41.507,41.5554,256200.0
2011-07-18 10:10:00,51.6,51.6,51.36,51.42,204800.0,41.5554,41.5554,41.3621,41.4104,204800.0
2011-07-18 10:20:00,51.43,51.59,51.36,51.55,194900.0,41.4185,41.5473,41.3621,41.5151,194900.0
2011-07-18 10:30:00,51.55,51.55,51.35,51.47,225400.0,41.5151,41.5151,41.354,41.4507,225400.0
2011-07-18 10:40:00,51.48,51.62,51.44,51.53,156500.0,41.4587,41.5715,41.4265,41.499,156500.0
2011-07-18 10:50:00,51.54,51.64,51.42,51.6,193100.0,41.507,41.5876,41.4104,41.5554,193100.0
2011-07-18 11:00:00,51.6,51.64,51.43,51.46,160000.0,41.5554,41.5876,41.4185,41.4426,160000.0
2011-07-18 11:10:00,51.47,51.48,51.25,51.3,250400.0,41.4507,41.4587,41.2735,41.3138,250400.0
2011-07-18 11:20:00,51.3,51.51,51.29,51.4,174700.0,41.3138,41.4829,41.3057,41.3943,174700.0
2011-07-18 11:30:00,51.4,51.48,51.25,51.35,216700.0,41.3943,41.4587,41.2735,41.354,216700.0
2011-07-18 11:40:00,51.35,51.35,51.21,51.23,135100.0,41.354,41.354,41.2413,41.2574,135100.0
2011-07-18 11:50:00,51.22,51.25,51.05,51.13,178200.0,41.2493,41.2735,41.1124,41.1769,178200.0
2011-07-18 12:00:00,51.14,51.26,51.06,51.07,150900.0,41.1849,41.2816,41.1205,41.1285,150900.0
2011-07-18 12:10:00,51.07,51.3,51.07,51.26,84800.0,41.1285,41.3138,41.1285,41.2816,84800.0
2011-07-18 12:20:00,51.26,51.39,51.2,51.37,71500.0,41.2816,41.3862,41.2332,41.3701,71500.0
2011-07-18 12:30:00,51.37,51.49,51.26,51.48,138800.0,41.3701,41.4668,41.2816,41.4587,138800.0
2011-07-18 12:40:00,51.49,51.5,51.36,51.38,158900.0,41.4668,41.4748,41.3621,41.3782,158900.0
2011-07-18 12:50:00,51.37,51.46,51.27,51.44,118900.0,41.3701,41.4426,41.2896,41.4265,118900.0
2011-07-18 13:00:00,51.44,51.54,51.32,51.48,184800.0,41.4265,41.507,41.3299,41.4587,184800.0
2011-07-18 13:10:00,51.47,51.6,51.46,51.52,136100.0,41.4507,41.5554,41.4426,41.4909,136100.0
2011-07-18 13:20:00,51.52,51.69,51.51,51.69,112400.0,41.4909,41.6279,41.4829,41.6279,112400.0
2011-07-18 13:30:00,51.7,51.9,51.7,51.82,149000.0,41.6359,41.797,41.6359,41.7325,149000.0
2011-07-18 13:40:00,51.85,51.87,51.69,51.72,88100.0,41.7567,41.7728,41.6279,41.652,88100.0
2011-07-18 13:50:00,51.7,51.85,51.67,51.83,99100.0,41.6359,41.7567,41.6117,41.7406,99100.0
2011-07-18 14:00:00,51.83,51.84,51.73,51.77,86600.0,41.7406,41.7487,41.6601,41.6923,86600.0
2011-07-18 14:10:00,51.77,51.85,51.77,51.84,68700.0,41.6923,41.7567,41.6923,41.7487,68700.0
2011-07-18 14:20:00,51.84,51.85,51.67,51.7,93100.0,41.7487,41.7567,41.6117,41.6359,93100.0
2011-07-18 14:30:00,51.69,51.78,51.57,51.78,155300.0,41.6279,41.7003,41.5312,41.7003,155300.0
2011-07-18 14:40:00,51.78,51.89,51.76,51.76,130500.0,41.7003,41.7889,41.6842,41.6842,130500.0
2011-07-18 14:50:00,51.76,51.81,51.69,51.81,194000.0,41.6842,41.7245,41.6279,41.7245,194000.0
2011-07-18 15:00:00,51.8,51.95,51.74,51.93,288900.0,41.7164,41.8372,41.6681,41.8211,288900.0
2011-07-18 15:10:00,51.94,51.95,51.8,51.9,178700.0,41.8292,41.8372,41.7164,41.797,178700.0
2011-07-18 15:20:00,51.9,51.93,51.82,51.84,191400.0,41.797,41.8211,41.7325,41.7487,191400.0
2011-07-18 15:30:00,51.84,52.01,51.84,52.01,227000.0,41.7487,41.8856,41.7487,41.8856,227000.0
2011-07-18 15:40:00,52.01,52.03,51.87,51.93,317400.0,41.8856,41.9017,41.7728,41.8211,317400.0
2011-07-18 15:50:00,51.93,52.02,51.9,51.98,450700.0,41.8211,41.8936,41.797,41.8614,450700.0
2011-07-19 09:30:00,51.37,51.52,50.34,50.5,1312600.0,41.3701,41.4909,40.5406,40.6695,1312600.0
2011-07-19 09:40:00,50.49,51.03,50.44,50.91,966500.0,40.6614,41.0963,40.6212,40.9997,966500.0
2011-07-19 09:50:00,50.89,51.03,50.29,50.45,910300.0,40.9836,41.0963,40.5004,40.6292,910300.0
2011-07-19 10:00:00,50.46,50.59,49.95,50.18,693700.0,40.6373,40.742,40.2266,40.4118,693700.0
2011-07-19 10:10:00,50.17,50.95,50.14,50.72,1021200.0,40.4037,41.0319,40.3796,40.8467,1021200.0
2011-07-19 10:20:00,50.73,50.87,50.56,50.8,465800.0,40.8547,40.9675,40.7178,40.9111,465800.0
2011-07-19 10:30:00,50.8,50.82,50.31,50.31,347000.0,40.9111,40.9272,40.5165,40.5165,347000.0
2011-07-19 10:40:00,50.32,50.67,50.2,50.59,325600.0,40.5245,40.8064,40.4279,40.742,325600.0
2011-07-19 10:50:00,50.58,50.74,50.35,50.49,258500.0,40.7339,40.8628,40.5487,40.6614,258500.0
2011-07-19 11:00:00,50.49,50.63,50.45,50.49,115700.0,40.6614,40.7742,40.6292,40.6614,115700.0
2011-07-19 11:10:00,50.49,50.71,50.45,50.66,202400.0,40.6614,40.8386,40.6292,40.7984,202400.0
2011-07-19 11:20:00,50.65,50.7,50.5,50.6,205700.0,40.7903,40.8306,40.6695,40.75,205700.0
2011-07-19 11:30:00,50.61,50.75,50.5,50.51,197800.0,40.7581,40.8708,40.6695,40.6776,197800.0
2011-07-19 11:40:00,50.51,50.7,50.44,50.63,204600.0,40.6776,40.8306,40.6212,40.7742,204600.0
2011-07-19 11:50:00,50.64,50.67,50.55,50.64,113300.0,40.7822,40.8064,40.7098,40.7822,113300.0
2011-07-19 12:00:00,50.64,50.79,50.55,50.59,131600.0,40.7822,40.903,40.7098,40.742,131600.0
2011-07-19 12:10:00,50.59,50.76,50.58,50.71,126700.0,40.742,40.8789,40.7339,40.8386,126700.0
2011-07-19 12:20:00,50.72,50.73,50.59,50.68,146500.0,40.8467,40.8547,40.742,40.8145,146500.0
2011-07-19 12:30:00,50.68,50.84,50.65,50.71,161500.0,40.8145,40.9433,40.7903,40.8386,161500.0
2011-07-19 12:40:00,50.71,50.75,50.64,50.71,136600.0,40.8386,40.8708,40.7822,40.8386,136600.0
2011-07-19 12:50:00,50.7,50.75,50.63,50.74,115600.0,40.8306,40.8708,40.7742,40.8628,115600.0
2011-07-19 13:00:00,50.75,50.75,50.66,50.72,141900.0,40.8708,40.8708,40.7984,40.8467,141900.0
2011-07-19 13:10:00,50.73,50.75,50.61,50.75,135900.0,40.8547,40.8708,40.7581,40.8708,135900.0
2011-07-19 13:20:00,50.74,50.78,50.64,50.77,144400.0,40.8628,40.895,40.7822,40.8869,144400.0
2011-07-19 13:30:00,50.76,51.04,50.76,50.91,379300.0,40.8789,41.1044,40.8789,40.9997,379300.0
2011-07-19 13:40:00,50.91,51.34,50.91,51.27,379300.0,40.9997,41.346,40.9997,41.2896,379300.0
2011-07-19 13:50:00,51.28,51.36,51.21,51.25,168800.0,41.2977,41.3621,41.2413,41.2735,168800.0
2011-07-19 14:00:00,51.25,51.25,51.1,51.13,197000.0,41.2735,41.2735,41.1527,41.1769,197000.0
2011-07-19 14:10:00,51.13,51.2,51.0,51.14,269200.0,41.1769,41.2332,41.0722,41.1849,269200.0
2011-07-19 14:20:00,51.16,51.27,51.11,51.25,182800.0,41.201,41.2896,41.1608,41.2735,182800.0
2011-07-19 14:30:00,51.25,51.4,51.23,51.38,153400.0,41.2735,41.3943,41.2574,41.3782,153400.0
2011-07-19 14:40:00,51.38,51.55,51.35,51.47,237100.0,41.3782,41.5151,41.354,41.4507,237100.0
2011-07-19 14:50:00,51.48,51.62,51.47,51.61,236200.0,41.4587,41.5715,41.4507,41.5634,236200.0
2011-07-19 15:00:00,51.61,51.75,51.59,51.68,300100.0,41.5634,41.6762,41.5473,41.6198,300100.0
2011-07-19 15:10:00,51.67,51.76,51.58,51.6,316000.0,41.6117,41.6842,41.5393,41.5554,316000.0
2011-07-19 15:20:00,51.59,51.6,51.43,51.5,361200.0,41.5473,41.5554,41.4185,41.4748,361200.0
2011-07-19 15:30:00,51.5,51.54,51.39,51.39,313000.0,41.4748,41.507,41.3862,41.3862,313000.0
2011-07-19 15:40:00,51.39,51.44,51.35,51.44,377800.0,41.3862,41.4265,41.354,41.4265,377800.0
2011-07-19 15:50:00,51.43,51.49,51.39,51.47,763800.0,41.4185,41.4668,41.3862,41.4507,763800.0
2011-07-20 09:30:00,51.76,51.88,51.35,51.46,297000.0,41.6842,41.7809,41.354,41.4426,297000.0
2011-07-20 09:40:00,51.46,51.65,51.31,51.53,381500.0,41.4426,41.5956,41.3218,41.499,381500.0
2011-07-20 09:50:00,51.53,51.61,51.35,51.44,120600.0,41.499,41.5634,41.354,41.4265,120600.0
2011-07-20 10:00:00,51.44,51.65,51.41,51.56,135400.0,41.4265,41.5956,41.4024,41.5232,135400.0
2011-07-20 10:10:00,51.56,51.59,51.25,51.43,219900.0,41.5232,41.5473,41.2735,41.4185,219900.0
2011-07-20 10:20:00,51.44,51.55,51.36,51.54,117700.0,41.4265,41.5151,41.3621,41.507,117700.0
2011-07-20 10:30:00,51.53,51.62,51.48,51.59,121600.0,41.499,41.5715,41.4587,41.5473,121600.0
2011-07-20 10:40:00,51.58,51.63,51.5,51.51,166100.0,41.5393,41.5795,41.4748,41.4829,166100.0
2011-07-20 10:50:00,51.52,51.52,51.32,51.38,211300.0,41.4909,41.4909,41.3299,41.3782,211300.0
2011-07-20 11:00:00,51.38,51.57,51.38,51.48,181900.0,41.3782,41.5312,41.3782,41.4587,181900.0
2011-07-20 11:10:00,51.48,51.49,51.3,51.4,145000.0,41.4587,41.4668,41.3138,41.3943,145000.0
2011-07-20 11:20:00,51.4,51.4,51.22,51.23,147900.0,41.3943,41.3943,41.2493,41.2574,147900.0
2011-07-20 11:30:00,51.22,51.31,51.16,51.22,229600.0,41.2493,41.3218,41.201,41.2493,229600.0
2011-07-20 11:40:00,51.23,51.27,51.09,51.1,149500.0,41.2574,41.2896,41.1446,41.1527,149500.0
2011-07-20 11:50:00,51.09,51.11,50.98,51.0,172400.0,41.1446,41.1608,41.0561,41.0722,172400.0
2011-07-20 12:00:00,51.0,51.07,50.97,51.02,114300.0,41.0722,41.1285,41.048,41.0883,114300.0
2011-07-20 12:10:00,51.02,51.16,51.0,51.16,126800.0,41.0883,41.201,41.0722,41.201,126800.0
2011-07-20 12:20:00,51.16,51.25,51.16,51.2,139400.0,41.201,41.2735,41.201,41.2332,139400.0
2011-07-20 12:30:00,51.21,51.28,51.18,51.19,103000.0,41.2413,41.2977,41.2171,41.2252,103000.0
2011-07-20 12:40:00,51.2,51.24,51.17,51.19,115100.0,41.2332,41.2654,41.2091,41.2252,115100.0
2011-07-20 12:50:00,51.19,51.22,51.18,51.2,66800.0,41.2252,41.2493,41.2171,41.2332,66800.0
2011-07-20 13:00:00,51.2,51.29,51.19,51.29,95500.0,41.2332,41.3057,41.2252,41.3057,95500.0
2011-07-20 13:10:00,51.3,51.41,51.29,51.37,76000.0,41.3138,41.4024,41.3057,41.3701,76000.0
2011-07-20 13:20:00,51.37,51.52,51.36,51.5,85300.0,41.3701,41.4909,41.3621,41.4748,85300.0
2011-07-20 13:30:00,51.5,51.54,51.42,51.52,151100.0,41.4748,41.507,41.4104,41.4909,151100.0
2011-07-20 13:40:00,51.52,51.52,51.39,51.39,103700.0,41.4909,41.4909,41.3862,41.3862,103700.0
2011-07-20 13:50:00,51.39,51.41,51.29,51.3,190600.0,41.3862,41.4024,41.3057,41.3138,190600.0
2011-07-20 14:00:00,51.3,51.4,51.3,51.37,94700.0,41.3138,41.3943,41.3138,41.3701,94700.0
2011-07-20 14:10:00,51.37,51.58,51.36,51.56,133600.0,41.3701,41.5393,41.3621,41.5232,133600.0
2011-07-20 14:20:00,51.56,51.61,51.55,51.58,177300.0,41.5232,41.5634,41.5151,41.5393,177300.0
2011-07-20 14:30:00,51.59,51.69,51.58,51.68,374600.0,41.5473,41.6279,41.5393,41.6198,374600.0
2011-07-20 14:40:00,51.68,51.77,51.61,51.64,459100.0,41.6198,41.6923,41.5634,41.5876,459100.0
2011-07-20 14:50:00,51.65,51.7,51.58,51.58,127300.0,41.5956,41.6359,41.5393,41.5393,127300.0
2011-07-20 15:00:00,51.59,51.61,51.52,51.6,219000.0,41.5473,41.5634,41.4909,41.5554,219000.0
2011-07-20 15:10:00,51.59,51.64,51.54,51.6,208900.0,41.5473,41.5876,41.507,41.5554,208900.0
2011-07-20 15:20:00,51.6,51.61,51.45,51.49,151600.0,41.5554,41.5634,41.4346,41.4668,151600.0
2011-07-20 15:30:00,51.48,51.59,51.44,51.55,189200.0,41.4587,41.5473,41.4265,41.5151,189200.0
2011-07-20 15:40:00,51.55,51.56,51.42,51.43,421700.0,41.5151,41.5232,41.4104,41.4185,421700.0
2011-07-20 15:50:00,51.43,51.5,51.39,51.5,553400.0,41.4185,41.4748,41.3862,41.4748,553400.0
2011-07-21 09:30:00,51.92,51.96,51.69,51.81,369300.0,41.8131,41.8453,41.6279,41.7245,369300.0
2011-07-21 09:40:00,51.81,52.09,51.77,52.03,299000.0,41.7245,41.95,41.6923,41.9017,299000.0
2011-07-21 09:50:00,52.03,52.05,51.88,52.05,182200.0,41.9017,41.9178,41.7809,41.9178,182200.0
2011-07-21 10:00:00,52.05,52.47,51.99,52.44,270300.0,41.9178,42.256,41.8695,42.2319,270300.0
2011-07-21 10:10:00,52.44,52.5,52.34,52.43,222800.0,42.2319,42.2802,42.1513,42.2238,222800.0
2011-07-21 10:20:00,52.42,52.48,52.29,52.46,276000.0,42.2157,42.2641,42.1111,42.248,276000.0
2011-07-21 10:30:00,52.46,52.73,52.46,52.66,295400.0,42.248,42.4654,42.248,42.409,295400.0
2011-07-21 10:40:00,52.66,52.89,52.66,52.88,198400.0,42.409,42.5943,42.409,42.5862,198400.0
2011-07-21 10:50:00,52.89,52.9,52.6,52.62,196800.0,42.5943,42.6023,42.3607,42.3768,196800.0
2011-07-21 11:00:00,52.62,52.65,52.55,52.58,165100.0,42.3768,42.401,42.3204,42.3446,165100.0
2011-07-21 11:10:00,52.58,52.6,52.47,52.55,154200.0,42.3446,42.3607,42.256,42.3204,154200.0
2011-07-21 11:20:00,52.55,52.56,52.34,52.37,148300.0,42.3204,42.3285,42.1513,42.1755,148300.0
2011-07-21 11:30:00,52.37,52.39,52.25,52.27,161300.0,42.1755,42.1916,42.0788,42.0949,161300.0
2011-07-21 11:40:00,52.26,52.3,52.14,52.29,119900.0,42.0869,42.1191,41.9903,42.1111,119900.0
2011-07-21 11:50:00,52.29,52.45,52.28,52.45,97500.0,42.1111,42.2399,42.103,42.2399,97500.0
2011-07-21 12:00:00,52.45,52.57,52.45,52.5,108400.0,42.2399,42.3365,42.2399,42.2802,108400.0
2011-07-21 12:10:00,52.5,52.6,52.45,52.47,70700.0,42.2802,42.3607,42.2399,42.256,70700.0
2011-07-21 12:20:00,52.47,52.48,52.39,52.42,96400.0,42.256,42.2641,42.1916,42.2157,96400.0
2011-07-21 12:30:00,52.42,52.51,52.38,52.46,89800.0,42.2157,42.2882,42.1835,42.248,89800.0
2011-07-21 12:40:00,52.46,52.58,52.44,52.49,263900.0,42.248,42.3446,42.2319,42.2721,263900.0
2011-07-21 12:50:00,52.49,52.53,52.3,52.49,223200.0,42.2721,42.3043,42.1191,42.2721,223200.0
2011-07-21 13:00:00,52.49,52.51,52.41,52.42,84700.0,42.2721,42.2882,42.2077,42.2157,84700.0
2011-07-21 13:10:00,52.42,52.51,52.42,52.5,81200.0,42.2157,42.2882,42.2157,42.2802,81200.0
2011-07-21 13:20:00,52.5,52.6,52.48,52.6,96300.0,42.2802,42.3607,42.2641,42.3607,96300.0
2011-07-21 13:30:00,52.59,52.6,52.52,52.6,75700.0,42.3527,42.3607,42.2963,42.3607,75700.0
2011-07-21 13:40:00,52.6,52.61,52.51,52.55,96100.0,42.3607,42.3688,42.2882,42.3204,96100.0
2011-07-21 13:50:00,52.55,52.55,52.48,52.55,72200.0,42.3204,42.3204,42.2641,42.3204,72200.0
2011-07-21 14:00:00,52.55,52.56,52.44,52.51,76800.0,42.3204,42.3285,42.2319,42.2882,76800.0
2011-07-21 14:10:00,52.51,52.56,52.47,52.47,100100.0,42.2882,42.3285,42.256,42.256,100100.0
2011-07-21 14:20:00,52.48,52.55,52.46,52.54,184000.0,42.2641,42.3204,42.248,42.3124,184000.0
2011-07-21 14:30:00,52.55,52.55,52.42,52.44,258300.0,42.3204,42.3204,42.2157,42.2319,258300.0
2011-07-21 14:40:00,52.43,52.5,52.29,52.3,321000.0,42.2238,42.2802,42.1111,42.1191,321000.0
2011-07-21 14:50:00,52.3,52.34,52.22,52.32,234800.0,42.1191,42.1513,42.0547,42.1352,234800.0
2011-07-21 15:00:00,52.32,52.36,52.15,52.16,216200.0,42.1352,42.1674,41.9983,42.0064,216200.0
2011-07-21 15:10:00,52.17,52.25,52.12,52.25,193000.0,42.0144,42.0788,41.9741,42.0788,193000.0
2011-07-21 15:20:00,52.25,52.29,52.17,52.28,125100.0,42.0788,42.1111,42.0144,42.103,125100.0
2011-07-21 15:30:00,52.27,52.3,52.21,52.22,131100.0,42.0949,42.1191,42.0466,42.0547,131100.0
2011-07-21 15:40:00,52.22,52.24,52.12,52.16,286000.0,42.0547,42.0708,41.9741,42.0064,286000.0
2011-07-21 15:50:00,52.15,52.24,52.14,52.18,471200.0,41.9983,42.0708,41.9903,42.0225,471200.0
2011-07-22 09:30:00,52.52,52.58,52.32,52.43,237000.0,42.2963,42.3446,42.1352,42.2238,237000.0
2011-07-22 09:40:00,52.41,52.57,52.27,52.36,162200.0,42.2077,42.3365,42.0949,42.1674,162200.0
2011-07-22 09:50:00,52.36,52.41,52.13,52.36,162800.0,42.1674,42.2077,41.9822,42.1674,162800.0
2011-07-22 10:00:00,52.36,52.6,52.33,52.5,167200.0,42.1674,42.3607,42.1433,42.2802,167200.0
2011-07-22 10:10:00,52.5,52.65,52.47,52.59,107000.0,42.2802,42.401,42.256,42.3527,107000.0
2011-07-22 10:20:00,52.59,52.63,52.4,52.5,109700.0,42.3527,42.3849,42.1996,42.2802,109700.0
2011-07-22 10:30:00,52.49,52.63,52.42,52.62,88200.0,42.2721,42.3849,42.2157,42.3768,88200.0
2011-07-22 10:40:00,52.61,52.64,52.53,52.61,79100.0,42.3688,42.3929,42.3043,42.3688,79100.0
2011-07-22 10:50:00,52.61,52.65,52.46,52.5,100000.0,42.3688,42.401,42.248,42.2802,100000.0
2011-07-22 11:00:00,52.5,52.58,52.47,52.49,91600.0,42.2802,42.3446,42.256,42.2721,91600.0
2011-07-22 11:10:00,52.49,52.57,52.4,52.42,89400.0,42.2721,42.3365,42.1996,42.2157,89400.0
2011-07-22 11:20:00,52.41,52.42,52.3,52.33,101100.0,42.2077,42.2157,42.1191,42.1433,101100.0
2011-07-22 11:30:00,52.34,52.39,52.3,52.38,100000.0,42.1513,42.1916,42.1191,42.1835,100000.0
2011-07-22 11:40:00,52.37,52.38,52.3,52.32,101500.0,42.1755,42.1835,42.1191,42.1352,101500.0
2011-07-22 11:50:00,52.34,52.36,52.28,52.28,65100.0,42.1513,42.1674,42.103,42.103,65100.0
2011-07-22 12:00:00,52.27,52.3,52.23,52.25,97800.0,42.0949,42.1191,42.0627,42.0788,97800.0
2011-07-22 12:10:00,52.25,52.33,52.25,52.29,76200.0,42.0788,42.1433,42.0788,42.1111,76200.0
2011-07-22 12:20:00,52.29,52.35,52.28,52.29,65100.0,42.1111,42.1594,42.103,42.1111,65100.0
2011-07-22 12:30:00,52.31,52.38,52.29,52.32,80600.0,42.1272,42.1835,42.1111,42.1352,80600.0
2011-07-22 12:40:00,52.33,52.38,52.31,52.32,44900.0,42.1433,42.1835,42.1272,42.1352,44900.0
2011-07-22 12:50:00,52.32,52.32,52.19,52.21,84800.0,42.1352,42.1352,42.0305,42.0466,84800.0
2011-07-22 13:00:00,52.22,52.24,52.16,52.23,59000.0,42.0547,42.0708,42.0064,42.0627,59000.0
2011-07-22 13:10:00,52.23,52.3,52.19,52.29,84800.0,42.0627,42.1191,42.0305,42.1111,84800.0
2011-07-22 13:20:00,52.29,52.32,52.24,52.3,97100.0,42.1111,42.1352,42.0708,42.1191,97100.0
2011-07-22 13:30:00,52.3,52.46,52.29,52.46,125700.0,42.1191,42.248,42.1111,42.248,125700.0
2011-07-22 13:40:00,52.46,52.54,52.45,52.48,98300.0,42.248,42.3124,42.2399,42.2641,98300.0
2011-07-22 13:50:00,52.49,52.63,52.49,52.62,142300.0,42.2721,42.3849,42.2721,42.3768,142300.0
2011-07-22 14:00:00,52.63,52.63,52.5,52.53,118600.0,42.3849,42.3849,42.2802,42.3043,118600.0
2011-07-22 14:10:00,52.52,52.61,52.5,52.6,92200.0,42.2963,42.3688,42.2802,42.3607,92200.0
2011-07-22 14:20:00,52.59,52.73,52.58,52.72,184900.0,42.3527,42.4654,42.3446,42.4573,184900.0
2011-07-22 14:30:00,52.71,52.79,52.71,52.78,166900.0,42.4493,42.5137,42.4493,42.5057,166900.0
2011-07-22 14:40:00,52.78,52.79,52.64,52.64,151600.0,42.5057,42.5137,42.3929,42.3929,151600.0
2011-07-22 14:50:00,52.65,52.71,52.57,52.71,136200.0,42.401,42.4493,42.3365,42.4493,136200.0
2011-07-22 15:00:00,52.71,52.78,52.66,52.78,203000.0,42.4493,42.5057,42.409,42.5057,203000.0
2011-07-22 15:10:00,52.77,52.82,52.7,52.79,170200.0,42.4976,42.5379,42.4412,42.5137,170200.0
2011-07-22 15:20:00,52.79,52.85,52.78,52.8,191300.0,42.5137,42.562,42.5057,42.5218,191300.0
2011-07-22 15:30:00,52.8,52.85,52.77,52.78,182800.0,42.5218,42.562,42.4976,42.5057,182800.0
2011-07-22 15:40:00,52.78,52.87,52.73,52.78,402400.0,42.5057,42.5781,42.4654,42.5057,402400.0
2011-07-22 15:50:00,52.78,52.84,52.69,52.77,601800.0,42.5057,42.554,42.4332,42.4976,601800.0
2011-07-25 09:30:00,52.48,52.63,52.47,52.63,280500.0,42.2641,42.3849,42.256,42.3849,280500.0
2011-07-25 09:40:00,52.61,52.67,52.45,52.49,151700.0,42.3688,42.4171,42.2399,42.2721,151700.0
2011-07-25 09:50:00,52.5,52.64,52.47,52.59,200400.0,42.2802,42.3929,42.256,42.3527,200400.0
2011-07-25 10:00:00,52.6,52.78,52.6,52.73,140800.0,42.3607,42.5057,42.3607,42.4654,140800.0
2011-07-25 10:10:00,52.73,52.79,52.61,52.64,144900.0,42.4654,42.5137,42.3688,42.3929,144900.0
2011-07-25 10:20:00,52.64,52.83,52.62,52.75,161200.0,42.3929,42.5459,42.3768,42.4815,161200.0
2011-07-25 10:30:00,52.74,52.76,52.48,52.52,107400.0,42.4735,42.4896,42.2641,42.2963,107400.0
2011-07-25 10:40:00,52.53,52.61,52.5,52.55,277200.0,42.3043,42.3688,42.2802,42.3204,277200.0
2011-07-25 10:50:00,52.56,52.7,52.49,52.69,168200.0,42.3285,42.4412,42.2721,42.4332,168200.0
2011-07-25 11:00:00,52.69,52.75,52.61,52.61,141000.0,42.4332,42.4815,42.3688,42.3688,141000.0
2011-07-25 11:10:00,52.62,52.62,52.46,52.5,68300.0,42.3768,42.3768,42.248,42.2802,68300.0
2011-07-25 11:20:00,52.51,52.63,52.5,52.6,80100.0,42.2882,42.3849,42.2802,42.3607,80100.0
2011-07-25 11:30:00,52.61,52.61,52.55,52.56,52000.0,42.3688,42.3688,42.3204,42.3285,52000.0
2011-07-25 11:40:00,52.55,52.56,52.48,52.49,90800.0,42.3204,42.3285,42.2641,42.2721,90800.0
2011-07-25 11:50:00,52.48,52.54,52.48,52.48,102100.0,42.2641,42.3124,42.2641,42.2641,102100.0
2011-07-25 12:00:00,52.5,52.56,52.49,52.52,79700.0,42.2802,42.3285,42.2721,42.2963,79700.0
2011-07-25 12:10:00,52.52,52.54,52.45,52.45,81900.0,42.2963,42.3124,42.2399,42.2399,81900.0
2011-07-25 12:20:00,52.45,52.46,52.41,52.44,73500.0,42.2399,42.248,42.2077,42.2319,73500.0
2011-07-25 12:30:00,52.44,52.48,52.38,52.42,93500.0,42.2319,42.2641,42.1835,42.2157,93500.0
2011-07-25 12:40:00,52.43,52.46,52.4,52.41,61100.0,42.2238,42.248,42.1996,42.2077,61100.0
2011-07-25 12:50:00,52.41,52.43,52.29,52.32,89200.0,42.2077,42.2238,42.1111,42.1352,89200.0
2011-07-25 13:00:00,52.32,52.42,52.31,52.39,80000.0,42.1352,42.2157,42.1272,42.1916,80000.0
2011-07-25 13:10:00,52.38,52.38,52.29,52.3,45100.0,42.1835,42.1835,42.1111,42.1191,45100.0
2011-07-25 13:20:00,52.3,52.31,52.19,52.2,87100.0,42.1191,42.1272,42.0305,42.0386,87100.0
2011-07-25 13:30:00,52.2,52.2,52.1,52.12,78000.0,42.0386,42.0386,41.958,41.9741,78000.0
2011-07-25 13:40:00,52.11,52.11,51.98,52.0,125600.0,41.9661,41.9661,41.8614,41.8775,125600.0
2011-07-25 13:50:00,51.99,51.99,51.9,51.95,120900.0,41.8695,41.8695,41.797,41.8372,120900.0
2011-07-25 14:00:00,51.95,52.02,51.94,51.98,135100.0,41.8372,41.8936,41.8292,41.8614,135100.0
2011-07-25 14:10:00,51.99,52.03,51.96,51.99,101400.0,41.8695,41.9017,41.8453,41.8695,101400.0
2011-07-25 14:20:00,51.99,52.0,51.86,51.88,107700.0,41.8695,41.8775,41.7648,41.7809,107700.0
2011-07-25 14:30:00,51.88,51.89,51.83,51.85,206400.0,41.7809,41.7889,41.7406,41.7567,206400.0
2011-07-25 14:40:00,51.86,51.89,51.85,51.89,277300.0,41.7648,41.7889,41.7567,41.7889,277300.0
2011-07-25 14:50:00,51.89,51.97,51.88,51.9,192300.0,41.7889,41.8533,41.7809,41.797,192300.0
2011-07-25 15:00:00,51.9,51.91,51.85,51.86,166600.0,41.797,41.805,41.7567,41.7648,166600.0
2011-07-25 15:10:00,51.85,51.87,51.8,51.83,213200.0,41.7567,41.7728,41.7164,41.7406,213200.0
2011-07-25 15:20:00,51.83,51.83,51.72,51.75,163600.0,41.7406,41.7406,41.652,41.6762,163600.0
2011-07-25 15:30:00,51.75,51.78,51.68,51.68,251800.0,41.6762,41.7003,41.6198,41.6198,251800.0
2011-07-25 15:40:00,51.69,51.69,51.5,51.58,402300.0,41.6279,41.6279,41.4748,41.5393,402300.0
2011-07-25 15:50:00,51.58,51.64,51.55,51.62,531900.0,41.5393,41.5876,41.5151,41.5715,531900.0
2011-07-26 09:30:00,51.89,52.18,51.75,52.08,198300.0,41.7889,42.0225,41.6762,41.9419,198300.0
2011-07-26 09:40:00,52.06,52.16,51.83,51.97,109500.0,41.9258,42.0064,41.7406,41.8533,109500.0
2011-07-26 09:50:00,51.97,51.98,51.56,51.6,96900.0,41.8533,41.8614,41.5232,41.5554,96900.0
2011-07-26 10:00:00,51.6,51.8,51.48,51.55,112500.0,41.5554,41.7164,41.4587,41.5151,112500.0
2011-07-26 10:10:00,51.55,51.75,51.52,51.68,264700.0,41.5151,41.6762,41.4909,41.6198,264700.0
2011-07-26 10:20:00,51.68,51.83,51.67,51.8,135000.0,41.6198,41.7406,41.6117,41.7164,135000.0
2011-07-26 10:30:00,51.81,51.82,51.75,51.77,95800.0,41.7245,41.7325,41.6762,41.6923,95800.0
2011-07-26 10:40:00,51.78,51.86,51.78,51.85,102200.0,41.7003,41.7648,41.7003,41.7567,102200.0
2011-07-26 10:50:00,51.85,51.93,51.75,51.81,76900.0,41.7567,41.8211,41.6762,41.7245,76900.0
2011-07-26 11:00:00,51.81,52.02,51.81,52.01,89600.0,41.7245,41.8936,41.7245,41.8856,89600.0
2011-07-26 11:10:00,52.01,52.09,52.0,52.05,97600.0,41.8856,41.95,41.8775,41.9178,97600.0
2011-07-26 11:20:00,52.05,52.07,51.89,51.89,98100.0,41.9178,41.9339,41.7889,41.7889,98100.0
2011-07-26 11:30:00,51.9,52.0,51.85,51.88,80100.0,41.797,41.8775,41.7567,41.7809,80100.0
2011-07-26 11:40:00,51.88,51.94,51.81,51.93,60700.0,41.7809,41.8292,41.7245,41.8211,60700.0
2011-07-26 11:50:00,51.93,51.96,51.88,51.96,54700.0,41.8211,41.8453,41.7809,41.8453,54700.0
2011-07-26 12:00:00,51.96,51.97,51.89,51.96,81400.0,41.8453,41.8533,41.7889,41.8453,81400.0
2011-07-26 12:10:00,51.96,52.0,51.95,51.95,100000.0,41.8453,41.8775,41.8372,41.8372,100000.0
2011-07-26 12:20:00,51.95,51.96,51.88,51.88,61200.0,41.8372,41.8453,41.7809,41.7809,61200.0
2011-07-26 12:30:00,51.88,51.9,51.82,51.85,85600.0,41.7809,41.797,41.7325,41.7567,85600.0
2011-07-26 12:40:00,51.85,51.93,51.81,51.82,56700.0,41.7567,41.8211,41.7245,41.7325,56700.0
2011-07-26 12:50:00,51.83,51.88,51.83,51.87,102300.0,41.7406,41.7809,41.7406,41.7728,102300.0
2011-07-26 13:00:00,51.86,51.89,51.77,51.78,103900.0,41.7648,41.7889,41.6923,41.7003,103900.0
2011-07-26 13:10:00,51.78,51.79,51.59,51.6,153900.0,41.7003,41.7084,41.5473,41.5554,153900.0
2011-07-26 13:20:00,51.6,51.61,51.49,51.5,202600.0,41.5554,41.5634,41.4668,41.4748,202600.0
2011-07-26 13:30:00,51.51,51.51,51.44,51.45,93000.0,41.4829,41.4829,41.4265,41.4346,93000.0
2011-07-26 13:40:00,51.47,51.5,51.47,51.49,72100.0,41.4507,41.4748,41.4507,41.4668,72100.0
2011-07-26 13:50:00,51.5,51.51,51.46,51.47,146900.0,41.4748,41.4829,41.4426,41.4507,146900.0
2011-07-26 14:00:00,51.48,51.52,51.41,51.47,195100.0,41.4587,41.4909,41.4024,41.4507,195100.0
2011-07-26 14:10:00,51.47,51.54,51.44,51.52,181200.0,41.4507,41.507,41.4265,41.4909,181200.0
2011-07-26 14:20:00,51.51,51.52,51.43,51.49,93600.0,41.4829,41.4909,41.4185,41.4668,93600.0
2011-07-26 14:30:00,51.5,51.51,51.4,51.42,124700.0,41.4748,41.4829,41.3943,41.4104,124700.0
2011-07-26 14:40:00,51.43,51.45,51.34,51.45,109500.0,41.4185,41.4346,41.346,41.4346,109500.0
2011-07-26 14:50:00,51.45,51.5,51.41,51.41,94100.0,41.4346,41.4748,41.4024,41.4024,94100.0
2011-07-26 15:00:00,51.42,51.51,51.41,51.47,123000.0,41.4104,41.4829,41.4024,41.4507,123000.0
2011-07-26 15:10:00,51.47,51.51,51.41,51.48,155300.0,41.4507,41.4829,41.4024,41.4587,155300.0
2011-07-26 15:20:00,51.48,51.5,51.4,51.46,141000.0,41.4587,41.4748,41.3943,41.4426,141000.0
2011-07-26 15:30:00,51.46,51.46,51.37,51.4,132000.0,41.4426,41.4426,41.3701,41.3943,132000.0
2011-07-26 15:40:00,51.4,51.42,51.23,51.24,292300.0,41.3943,41.4104,41.2574,41.2654,292300.0
2011-07-26 15:50:00,51.25,51.26,51.16,51.26,585400.0,41.2735,41.2816,41.201,41.2816,585400.0
2011-07-27 09:30:00,50.57,50.58,50.19,50.27,368600.0,40.7259,40.7339,40.4198,40.4843,368600.0
2011-07-27 09:40:00,50.27,50.68,50.25,50.55,531000.0,40.4843,40.8145,40.4682,40.7098,531000.0
2011-07-27 09:50:00,50.54,50.89,50.38,50.38,700100.0,40.7017,40.9836,40.5729,40.5729,700100.0
2011-07-27 10:00:00,50.38,50.5,50.1,50.11,868700.0,40.5729,40.6695,40.3474,40.3554,868700.0
2011-07-27 10:10:00,50.1,50.36,49.92,50.28,579100.0,40.3474,40.5568,40.2024,40.4923,579100.0
2011-07-27 10:20:00,50.28,50.35,50.15,50.22,209700.0,40.4923,40.5487,40.3876,40.444,209700.0
2011-07-27 10:30:00,50.22,50.37,50.16,50.35,127200.0,40.444,40.5648,40.3957,40.5487,127200.0
2011-07-27 10:40:00,50.34,50.37,50.22,50.34,240900.0,40.5406,40.5648,40.444,40.5406,240900.0
2011-07-27 10:50:00,50.34,50.51,50.31,50.48,292900.0,40.5406,40.6776,40.5165,40.6534,292900.0
2011-07-27 11:00:00,50.49,50.55,50.45,50.52,274200.0,40.6614,40.7098,40.6292,40.6856,274200.0
2011-07-27 11:10:00,50.52,50.74,50.47,50.73,293900.0,40.6856,40.8628,40.6453,40.8547,293900.0
2011-07-27 11:20:00,50.74,50.78,50.65,50.78,115500.0,40.8628,40.895,40.7903,40.895,115500.0
2011-07-27 11:30:00,50.76,50.94,50.7,50.75,266600.0,40.8789,41.0238,40.8306,40.8708,266600.0
2011-07-27 11:40:00,50.74,50.76,50.58,50.66,78800.0,40.8628,40.8789,40.7339,40.7984,78800.0
2011-07-27 11:50:00,50.66,50.66,50.51,50.53,104300.0,40.7984,40.7984,40.6776,40.6937,104300.0
2011-07-27 12:00:00,50.53,50.55,50.43,50.43,61200.0,40.6937,40.7098,40.6131,40.6131,61200.0
2011-07-27 12:10:00,50.43,50.58,50.42,50.43,132400.0,40.6131,40.7339,40.6051,40.6131,132400.0
2011-07-27 12:20:00,50.43,50.49,50.34,50.47,141900.0,40.6131,40.6614,40.5406,40.6453,141900.0
2011-07-27 12:30:00,50.47,50.56,50.46,50.52,126900.0,40.6453,40.7178,40.6373,40.6856,126900.0
2011-07-27 12:40:00,50.53,50.57,50.47,50.48,87200.0,40.6937,40.7259,40.6453,40.6534,87200.0
2011-07-27 12:50:00,50.48,50.5,50.42,50.46,96300.0,40.6534,40.6695,40.6051,40.6373,96300.0
2011-07-27 13:00:00,50.46,50.5,50.4,50.5,77800.0,40.6373,40.6695,40.589,40.6695,77800.0
2011-07-27 13:10:00,50.5,50.51,50.4,50.47,95800.0,40.6695,40.6776,40.589,40.6453,95800.0
2011-07-27 13:20:00,50.47,50.48,50.39,50.4,75700.0,40.6453,40.6534,40.5809,40.589,75700.0
2011-07-27 13:30:00,50.4,50.42,50.3,50.34,131400.0,40.589,40.6051,40.5084,40.5406,131400.0
2011-07-27 13:40:00,50.34,50.41,50.3,50.3,111100.0,40.5406,40.597,40.5084,40.5084,111100.0
2011-07-27 13:50:00,50.3,50.35,50.3,50.33,69700.0,40.5084,40.5487,40.5084,40.5326,69700.0
2011-07-27 14:00:00,50.33,50.36,50.27,50.31,167600.0,40.5326,40.5568,40.4843,40.5165,167600.0
2011-07-27 14:10:00,50.32,50.32,50.22,50.26,230600.0,40.5245,40.5245,40.444,40.4762,230600.0
2011-07-27 14:20:00,50.25,50.26,50.07,50.08,187100.0,40.4682,40.4762,40.3232,40.3313,187100.0
2011-07-27 14:30:00,50.09,50.09,49.93,50.06,315100.0,40.3393,40.3393,40.2105,40.3152,315100.0
2011-07-27 14:40:00,50.05,50.07,49.97,50.05,212900.0,40.3071,40.3232,40.2427,40.3071,212900.0
2011-07-27 14:50:00,50.06,50.13,49.97,50.01,205800.0,40.3152,40.3715,40.2427,40.2749,205800.0
2011-07-27 15:00:00,50.01,50.03,49.84,49.86,221700.0,40.2749,40.291,40.138,40.1541,221700.0
2011-07-27 15:10:00,49.85,49.99,49.81,49.93,470400.0,40.146,40.2588,40.1138,40.2105,470400.0
2011-07-27 15:20:00,49.93,49.94,49.78,49.89,264900.0,40.2105,40.2185,40.0897,40.1782,264900.0
2011-07-27 15:30:00,49.89,50.01,49.89,49.98,379000.0,40.1782,40.2749,40.1782,40.2507,379000.0
2011-07-27 15:40:00,49.98,50.0,49.75,49.77,368700.0,40.2507,40.2668,40.0655,40.0816,368700.0
2011-07-27 15:50:00,49.79,49.89,49.71,49.88,725400.0,40.0977,40.1782,40.0333,40.1702,725400.0
2011-07-28 09:30:00,49.84,50.28,49.79,50.1,168000.0,40.138,40.4923,40.0977,40.3474,168000.0
2011-07-28 09:40:00,50.1,50.42,50.07,50.28,157300.0,40.3474,40.6051,40.3232,40.4923,157300.0
2011-07-28 09:50:00,50.28,50.34,50.13,50.21,276300.0,40.4923,40.5406,40.3715,40.436,276300.0
2011-07-28 10:00:00,50.21,50.22,49.89,50.2,109300.0,40.436,40.444,40.1782,40.4279,109300.0
2011-07-28 10:10:00,50.2,50.26,50.14,50.18,127200.0,40.4279,40.4762,40.3796,40.4118,127200.0
2011-07-28 10:20:00,50.18,50.19,50.11,50.13,118400.0,40.4118,40.4198,40.3554,40.3715,118400.0
2011-07-28 10:30:00,50.14,50.25,50.14,50.2,293400.0,40.3796,40.4682,40.3796,40.4279,293400.0
2011-07-28 10:40:00,50.2,50.39,50.19,50.36,193200.0,40.4279,40.5809,40.4198,40.5568,193200.0
2011-07-28 10:50:00,50.36,50.45,50.34,50.45,183700.0,40.5568,40.6292,40.5406,40.6292,183700.0
2011-07-28 11:00:00,50.44,50.54,50.38,50.5,179600.0,40.6212,40.7017,40.5729,40.6695,179600.0
2011-07-28 11:10:00,50.48,50.59,50.47,50.47,140000.0,40.6534,40.742,40.6453,40.6453,140000.0
2011-07-28 11:20:00,50.48,50.6,50.44,50.59,134400.0,40.6534,40.75,40.6212,40.742,134400.0
2011-07-28 11:30:00,50.59,50.61,50.55,50.61,65100.0,40.742,40.7581,40.7098,40.7581,65100.0
2011-07-28 11:40:00,50.6,50.72,50.6,50.72,90300.0,40.75,40.8467,40.75,40.8467,90300.0
2011-07-28 11:50:00,50.71,50.8,50.69,50.78,85900.0,40.8386,40.9111,40.8225,40.895,85900.0
2011-07-28 12:00:00,50.79,50.86,50.74,50.83,56100.0,40.903,40.9594,40.8628,40.9353,56100.0
2011-07-28 12:10:00,50.82,50.82,50.74,50.75,101800.0,40.9272,40.9272,40.8628,40.8708,101800.0
2011-07-28 12:20:00,50.74,50.86,50.74,50.82,42600.0,40.8628,40.9594,40.8628,40.9272,42600.0
2011-07-28 12:30:00,50.82,50.89,50.81,50.85,117900.0,40.9272,40.9836,40.9192,40.9514,117900.0
2011-07-28 12:40:00,50.85,50.88,50.69,50.72,261700.0,40.9514,40.9755,40.8225,40.8467,261700.0
2011-07-28 12:50:00,50.71,50.8,50.67,50.77,67700.0,40.8386,40.9111,40.8064,40.8869,67700.0
2011-07-28 13:00:00,50.77,50.8,50.75,50.75,150900.0,40.8869,40.9111,40.8708,40.8708,150900.0
2011-07-28 13:10:00,50.75,50.79,50.74,50.76,96700.0,40.8708,40.903,40.8628,40.8789,96700.0
2011-07-28 13:20:00,50.76,50.79,50.74,50.76,192200.0,40.8789,40.903,40.8628,40.8789,192200.0
2011-07-28 13:30:00,50.77,50.78,50.71,50.76,180100.0,40.8869,40.895,40.8386,40.8789,180100.0
2011-07-28 13:40:00,50.76,50.77,50.64,50.66,171000.0,40.8789,40.8869,40.7822,40.7984,171000.0
2011-07-28 13:50:00,50.66,50.67,50.61,50.64,65200.0,40.7984,40.8064,40.7581,40.7822,65200.0
2011-07-28 14:00:00,50.63,50.64,50.51,50.52,84400.0,40.7742,40.7822,40.6776,40.6856,84400.0
2011-07-28 14:10:00,50.52,50.59,50.49,50.53,309800.0,40.6856,40.742,40.6614,40.6937,309800.0
2011-07-28 14:20:00,50.52,50.58,50.48,50.49,63100.0,40.6856,40.7339,40.6534,40.6614,63100.0
2011-07-28 14:30:00,50.49,50.5,50.39,50.4,79600.0,40.6614,40.6695,40.5809,40.589,79600.0
2011-07-28 14:40:00,50.41,50.48,50.38,50.43,91900.0,40.597,40.6534,40.5729,40.6131,91900.0
2011-07-28 14:50:00,50.44,50.47,50.38,50.41,139200.0,40.6212,40.6453,40.5729,40.597,139200.0
2011-07-28 15:00:00,50.4,50.4,50.21,50.22,191900.0,40.589,40.589,40.436,40.444,191900.0
2011-07-28 15:10:00,50.21,50.23,50.07,50.09,223200.0,40.436,40.4521,40.3232,40.3393,223200.0
2011-07-28 15:20:00,50.09,50.09,49.93,49.95,137900.0,40.3393,40.3393,40.2105,40.2266,137900.0
2011-07-28 15:30:00,49.94,50.06,49.93,50.04,260000.0,40.2185,40.3152,40.2105,40.299,260000.0
2011-07-28 15:40:00,50.03,50.03,49.8,49.88,449800.0,40.291,40.291,40.1058,40.1702,449800.0
2011-07-28 15:50:00,49.88,49.98,49.88,49.93,833000.0,40.1702,40.2507,40.1702,40.2105,833000.0
2011-07-29 09:30:00,49.1,49.1,48.11,48.31,567200.0,39.542,39.542,38.7447,38.9058,567200.0
2011-07-29 09:40:00,48.31,48.59,48.14,48.22,527800.0,38.9058,39.1313,38.7689,38.8333,527800.0
2011-07-29 09:50:00,48.23,48.59,48.2,48.5,390700.0,38.8414,39.1313,38.8172,39.0588,390700.0
2011-07-29 10:00:00,48.5,48.88,48.44,48.88,335300.0,39.0588,39.3649,39.0105,39.3649,335300.0
2011-07-29 10:10:00,48.87,49.06,48.78,48.78,278600.0,39.3568,39.5098,39.2843,39.2843,278600.0
2011-07-29 10:20:00,48.77,49.34,48.77,49.11,488400.0,39.2763,39.7353,39.2763,39.5501,488400.0
2011-07-29 10:30:00,49.11,49.11,48.87,48.92,350600.0,39.5501,39.5501,39.3568,39.3971,350600.0
2011-07-29 10:40:00,48.92,49.26,48.87,49.25,215400.0,39.3971,39.6709,39.3568,39.6628,215400.0
2011-07-29 10:50:00,49.26,49.61,49.26,49.59,203700.0,39.6709,39.9527,39.6709,39.9366,203700.0
2011-07-29 11:00:00,49.59,49.79,49.46,49.78,154000.0,39.9366,40.0977,39.8319,40.0897,154000.0
2011-07-29 11:10:00,49.78,49.88,49.64,49.79,389400.0,40.0897,40.1702,39.9769,40.0977,389400.0
2011-07-29 11:20:00,49.79,49.95,49.78,49.91,248400.0,40.0977,40.2266,40.0897,40.1944,248400.0
2011-07-29 11:30:00,49.91,49.94,49.84,49.89,285300.0,40.1944,40.2185,40.138,40.1782,285300.0
2011-07-29 11:40:00,49.89,50.09,49.85,49.86,189100.0,40.1782,40.3393,40.146,40.1541,189100.0
2011-07-29 11:50:00,49.87,49.96,49.83,49.89,82500.0,40.1621,40.2346,40.1299,40.1782,82500.0
2011-07-29 12:00:00,49.89,49.95,49.75,49.84,126300.0,40.1782,40.2266,40.0655,40.138,126300.0
2011-07-29 12:10:00,49.85,49.88,49.69,49.79,144800.0,40.146,40.1702,40.0172,40.0977,144800.0
2011-07-29 12:20:00,49.77,49.78,49.66,49.67,112800.0,40.0816,40.0897,39.993,40.0011,112800.0
2011-07-29 12:30:00,49.67,49.86,49.61,49.83,152300.0,40.0011,40.1541,39.9527,40.1299,152300.0
2011-07-29 12:40:00,49.82,49.86,49.74,49.75,57500.0,40.1219,40.1541,40.0574,40.0655,57500.0
2011-07-29 12:50:00,49.76,49.82,49.73,49.75,69500.0,40.0736,40.1219,40.0494,40.0655,69500.0
2011-07-29 13:00:00,49.75,49.89,49.75,49.88,100100.0,40.0655,40.1782,40.0655,40.1702,100100.0
2011-07-29 13:10:00,49.88,49.96,49.86,49.95,66200.0,40.1702,40.2346,40.1541,40.2266,66200.0
2011-07-29 13:20:00,49.94,50.04,49.93,49.99,78300.0,40.2185,40.299,40.2105,40.2588,78300.0
2011-07-29 13:30:00,49.98,49.98,49.83,49.88,113300.0,40.2507,40.2507,40.1299,40.1702,113300.0
2011-07-29 13:40:00,49.88,49.95,49.83,49.9,113300.0,40.1702,40.2266,40.1299,40.1863,113300.0
2011-07-29 13:50:00,49.9,49.93,49.83,49.85,108700.0,40.1863,40.2105,40.1299,40.146,108700.0
2011-07-29 14:00:00,49.86,49.97,49.79,49.91,213500.0,40.1541,40.2427,40.0977,40.1944,213500.0
2011-07-29 14:10:00,49.91,49.91,49.79,49.79,137800.0,40.1944,40.1944,40.0977,40.0977,137800.0
2011-07-29 14:20:00,49.79,49.83,49.72,49.75,145700.0,40.0977,40.1299,40.0413,40.0655,145700.0
2011-07-29 14:30:00,49.75,49.85,49.73,49.84,255300.0,40.0655,40.146,40.0494,40.138,255300.0
2011-07-29 14:40:00,49.85,49.86,49.7,49.7,146600.0,40.146,40.1541,40.0252,40.0252,146600.0
2011-07-29 14:50:00,49.7,49.81,49.64,49.69,267300.0,40.0252,40.1138,39.9769,40.0172,267300.0
2011-07-29 15:00:00,49.7,49.81,49.67,49.81,121300.0,40.0252,40.1138,40.0011,40.1138,121300.0
2011-07-29 15:10:00,49.82,49.94,49.8,49.87,274800.0,40.1219,40.2185,40.1058,40.1621,274800.0
2011-07-29 15:20:00,49.86,49.89,49.79,49.87,251200.0,40.1541,40.1782,40.0977,40.1621,251200.0
2011-07-29 15:30:00,49.86,49.87,49.75,49.78,234300.0,40.1541,40.1621,40.0655,40.0897,234300.0
2011-07-29 15:40:00,49.78,49.81,49.57,49.58,437700.0,40.0897,40.1138,39.9205,39.9286,437700.0
2011-07-29 15:50:00,49.58,49.73,49.54,49.64,782800.0,39.9286,40.0494,39.8964,39.9769,782800.0
2011-08-01 09:30:00,50.34,50.36,49.85,50.14,444200.0,40.5406,40.5568,40.146,40.3796,444200.0
2011-08-01 09:40:00,50.14,50.15,49.65,49.85,368600.0,40.3796,40.3876,39.985,40.146,368600.0
2011-08-01 09:50:00,49.84,49.84,49.63,49.65,281800.0,40.138,40.138,39.9689,39.985,281800.0
2011-08-01 10:00:00,49.63,49.63,48.91,48.93,561300.0,39.9689,39.9689,39.389,39.4051,561300.0
2011-08-01 10:10:00,48.92,48.93,48.62,48.7,467800.0,39.3971,39.4051,39.1555,39.2199,467800.0
2011-08-01 10:20:00,48.7,48.86,48.69,48.75,513500.0,39.2199,39.3487,39.2118,39.2602,513500.0
2011-08-01 10:30:00,48.75,48.81,48.34,48.46,581300.0,39.2602,39.3085,38.93,39.0266,581300.0
2011-08-01 10:40:00,48.46,48.47,48.1,48.24,603300.0,39.0266,39.0347,38.7367,38.8494,603300.0
2011-08-01 10:50:00,48.24,48.33,48.08,48.12,294800.0,38.8494,38.9219,38.7206,38.7528,294800.0
2011-08-01 11:00:00,48.12,48.13,47.48,47.52,668800.0,38.7528,38.7609,38.2374,38.2696,668800.0
2011-08-01 11:10:00,47.53,47.61,47.16,47.16,639600.0,38.2776,38.3421,37.9797,37.9797,639600.0
2011-08-01 11:20:00,47.17,47.19,46.25,46.35,1442200.0,37.9877,38.0038,37.2468,37.3274,1442200.0
2011-08-01 11:30:00,46.34,46.51,45.77,46.01,1378200.0,37.3193,37.4562,36.8603,37.0535,1378200.0
2011-08-01 11:40:00,46.01,46.1,45.72,45.78,831100.0,37.0535,37.126,36.82,36.8683,831100.0
2011-08-01 11:50:00,45.78,46.15,45.69,46.08,847700.0,36.8683,37.1663,36.7958,37.1099,847700.0
2011-08-01 12:00:00,46.08,46.75,46.07,46.51,1049800.0,37.1099,37.6495,37.1019,37.4562,1049800.0
2011-08-01 12:10:00,46.51,46.83,46.47,46.66,683300.0,37.4562,37.7139,37.424,37.577,683300.0
2011-08-01 12:20:00,46.67,47.04,46.64,47.03,325900.0,37.5851,37.883,37.5609,37.875,325900.0
2011-08-01 12:30:00,47.02,47.45,46.98,47.42,715000.0,37.8669,38.2132,37.8347,38.1891,715000.0
2011-08-01 12:40:00,47.42,47.45,47.19,47.41,643600.0,38.1891,38.2132,38.0038,38.181,643600.0
2011-08-01 12:50:00,47.41,47.58,47.31,47.51,427800.0,38.181,38.3179,38.1005,38.2615,427800.0
2011-08-01 13:00:00,47.5,47.68,47.28,47.39,534200.0,38.2535,38.3985,38.0763,38.1649,534200.0
2011-08-01 13:10:00,47.39,47.59,47.26,47.53,371700.0,38.1649,38.326,38.0602,38.2776,371700.0
2011-08-01 13:20:00,47.53,47.68,47.52,47.67,334400.0,38.2776,38.3985,38.2696,38.3904,334400.0
2011-08-01 13:30:00,47.67,47.8,47.63,47.69,287000.0,38.3904,38.4951,38.3582,38.4065,287000.0
2011-08-01 13:40:00,47.7,47.74,47.52,47.53,299700.0,38.4146,38.4468,38.2696,38.2776,299700.0
2011-08-01 13:50:00,47.52,47.6,47.5,47.57,131900.0,38.2696,38.334,38.2535,38.3099,131900.0
2011-08-01 14:00:00,47.57,47.63,47.54,47.61,223500.0,38.3099,38.3582,38.2857,38.3421,223500.0
2011-08-01 14:10:00,47.61,47.68,47.5,47.56,351000.0,38.3421,38.3985,38.2535,38.3018,351000.0
2011-08-01 14:20:00,47.56,47.61,47.5,47.53,227300.0,38.3018,38.3421,38.2535,38.2776,227300.0
2011-08-01 14:30:00,47.52,47.58,47.5,47.52,384600.0,38.2696,38.3179,38.2535,38.2696,384600.0
2011-08-01 14:40:00,47.51,47.63,47.5,47.61,631500.0,38.2615,38.3582,38.2535,38.3421,631500.0
2011-08-01 14:50:00,47.61,47.85,47.61,47.73,482300.0,38.3421,38.5354,38.3421,38.4387,482300.0
2011-08-01 15:00:00,47.73,47.76,47.56,47.59,354200.0,38.4387,38.4629,38.3018,38.326,354200.0
2011-08-01 15:10:00,47.58,47.69,47.57,47.65,299700.0,38.3179,38.4065,38.3099,38.3743,299700.0
2011-08-01 15:20:00,47.65,47.88,47.65,47.72,309100.0,38.3743,38.5595,38.3743,38.4307,309100.0
2011-08-01 15:30:00,47.72,47.93,47.66,47.92,591100.0,38.4307,38.5998,38.3823,38.5917,591100.0
2011-08-01 15:40:00,47.92,48.02,47.81,47.96,729800.0,38.5917,38.6723,38.5031,38.6239,729800.0
2011-08-01 15:50:00,47.96,48.07,47.88,48.01,1918900.0,38.6239,38.7125,38.5595,38.6642,1918900.0
2011-08-02 09:30:00,47.69,48.25,47.58,48.16,406100.0,38.4065,38.8575,38.3179,38.785,406100.0
2011-08-02 09:40:00,48.15,48.44,48.15,48.27,261200.0,38.777,39.0105,38.777,38.8736,261200.0
2011-08-02 09:50:00,48.27,48.28,48.07,48.1,239700.0,38.8736,38.8817,38.7125,38.7367,239700.0
2011-08-02 10:00:00,48.1,48.16,47.88,47.98,287900.0,38.7367,38.785,38.5595,38.6401,287900.0
2011-08-02 10:10:00,47.99,48.01,47.73,47.78,184800.0,38.6481,38.6642,38.4387,38.479,184800.0
2011-08-02 10:20:00,47.78,47.79,47.57,47.59,286800.0,38.479,38.487,38.3099,38.326,286800.0
2011-08-02 10:30:00,47.59,47.6,47.16,47.25,606500.0,38.326,38.334,37.9797,38.0522,606500.0
2011-08-02 10:40:00,47.26,47.52,47.26,47.46,210000.0,38.0602,38.2696,38.0602,38.2213,210000.0
2011-08-02 10:50:00,47.46,47.51,47.13,47.18,288600.0,38.2213,38.2615,37.9555,37.9958,288600.0
2011-08-02 11:00:00,47.19,47.21,47.02,47.1,312200.0,38.0038,38.0199,37.8669,37.9314,312200.0
2011-08-02 11:10:00,47.1,47.15,46.86,46.87,435200.0,37.9314,37.9716,37.7381,37.7461,435200.0
2011-08-02 11:20:00,46.86,47.01,46.76,46.96,434500.0,37.7381,37.8589,37.6575,37.8186,434500.0
2011-08-02 11:30:00,46.97,47.13,46.96,47.11,270600.0,37.8267,37.9555,37.8186,37.9394,270600.0
2011-08-02 11:40:00,47.1,47.22,47.07,47.22,267800.0,37.9314,38.028,37.9072,38.028,267800.0
2011-08-02 11:50:00,47.22,47.36,47.18,47.29,247100.0,38.028,38.1407,37.9958,38.0844,247100.0
2011-08-02 12:00:00,47.29,47.36,47.2,47.36,133700.0,38.0844,38.1407,38.0119,38.1407,133700.0
2011-08-02 12:10:00,47.36,47.48,47.24,47.47,132600.0,38.1407,38.2374,38.0441,38.2293,132600.0
2011-08-02 12:20:00,47.47,47.57,47.47,47.56,83000.0,38.2293,38.3099,38.2293,38.3018,83000.0
2011-08-02 12:30:00,47.57,47.57,47.33,47.36,166200.0,38.3099,38.3099,38.1166,38.1407,166200.0
2011-08-02 12:40:00,47.36,47.45,47.29,47.33,187400.0,38.1407,38.2132,38.0844,38.1166,187400.0
2011-08-02 12:50:00,47.34,47.36,47.25,47.3,142900.0,38.1246,38.1407,38.0522,38.0924,142900.0
2011-08-02 13:00:00,47.31,47.48,47.3,47.46,131800.0,38.1005,38.2374,38.0924,38.2213,131800.0
2011-08-02 13:10:00,47.46,47.48,47.32,47.45,159700.0,38.2213,38.2374,38.1085,38.2132,159700.0
2011-08-02 13:20:00,47.45,47.46,47.3,47.32,117500.0,38.2132,38.2213,38.0924,38.1085,117500.0
2011-08-02 13:30:00,47.32,47.35,47.14,47.23,173400.0,38.1085,38.1327,37.9636,38.036,173400.0
2011-08-02 13:40:00,47.22,47.32,47.2,47.27,128600.0,38.028,38.1085,38.0119,38.0683,128600.0
2011-08-02 13:50:00,47.26,47.27,47.07,47.11,142000.0,38.0602,38.0683,37.9072,37.9394,142000.0
2011-08-02 14:00:00,47.11,47.29,47.1,47.19,131400.0,37.9394,38.0844,37.9314,38.0038,131400.0
2011-08-02 14:10:00,47.19,47.3,47.19,47.3,163600.0,38.0038,38.0924,38.0038,38.0924,163600.0
2011-08-02 14:20:00,47.3,47.36,47.26,47.28,186000.0,38.0924,38.1407,38.0602,38.0763,186000.0
2011-08-02 14:30:00,47.28,47.32,47.23,47.27,137200.0,38.0763,38.1085,38.036,38.0683,137200.0
2011-08-02 14:40:00,47.26,47.36,47.23,47.36,127800.0,38.0602,38.1407,38.036,38.1407,127800.0
2011-08-02 14:50:00,47.36,47.56,47.35,47.54,110100.0,38.1407,38.3018,38.1327,38.2857,110100.0
2011-08-02 15:00:00,47.55,47.57,47.34,47.38,270700.0,38.2938,38.3099,38.1246,38.1568,270700.0
2011-08-02 15:10:00,47.38,47.39,47.19,47.24,232300.0,38.1568,38.1649,38.0038,38.0441,232300.0
2011-08-02 15:20:00,47.24,47.26,47.06,47.12,234100.0,38.0441,38.0602,37.8991,37.9475,234100.0
2011-08-02 15:30:00,47.12,47.18,47.03,47.17,191400.0,37.9475,37.9958,37.875,37.9877,191400.0
2011-08-02 15:40:00,47.17,47.17,47.01,47.03,347500.0,37.9877,37.9877,37.8589,37.875,347500.0
2011-08-02 15:50:00,47.03,47.05,46.93,46.95,754800.0,37.875,37.8911,37.7944,37.8106,754800.0
2011-08-03 09:30:00,46.99,47.29,46.78,47.05,240700.0,37.8428,38.0844,37.6736,37.8911,240700.0
2011-08-03 09:40:00,47.04,47.06,46.59,46.75,377100.0,37.883,37.8991,37.5206,37.6495,377100.0
2011-08-03 09:50:00,46.74,46.88,46.69,46.87,242800.0,37.6414,37.7542,37.6012,37.7461,242800.0
2011-08-03 10:00:00,46.87,47.01,46.82,46.92,220100.0,37.7461,37.8589,37.7059,37.7864,220100.0
2011-08-03 10:10:00,46.93,46.98,46.66,46.66,161100.0,37.7944,37.8347,37.577,37.577,161100.0
2011-08-03 10:20:00,46.67,46.67,46.32,46.54,188100.0,37.5851,37.5851,37.3032,37.4804,188100.0
2011-08-03 10:30:00,46.55,46.56,45.97,46.14,487700.0,37.4884,37.4965,37.0213,37.1582,487700.0
2011-08-03 10:40:00,46.13,46.44,46.09,46.44,314000.0,37.1502,37.3998,37.118,37.3998,314000.0
2011-08-03 10:50:00,46.45,46.73,46.31,46.73,213100.0,37.4079,37.6334,37.2951,37.6334,213100.0
2011-08-03 11:00:00,46.74,46.88,46.46,46.47,225100.0,37.6414,37.7542,37.4159,37.424,225100.0
2011-08-03 11:10:00,46.46,46.95,46.43,46.88,219000.0,37.4159,37.8106,37.3918,37.7542,219000.0
2011-08-03 11:20:00,46.88,46.88,46.66,46.7,177200.0,37.7542,37.7542,37.577,37.6092,177200.0
2011-08-03 11:30:00,46.71,46.86,46.67,46.78,126000.0,37.6173,37.7381,37.5851,37.6736,126000.0
2011-08-03 11:40:00,46.77,46.78,46.51,46.69,152100.0,37.6656,37.6736,37.4562,37.6012,152100.0
2011-08-03 11:50:00,46.7,46.85,46.66,46.72,175800.0,37.6092,37.73,37.577,37.6253,175800.0
2011-08-03 12:00:00,46.74,46.76,46.58,46.72,141100.0,37.6414,37.6575,37.5126,37.6253,141100.0
2011-08-03 12:10:00,46.71,46.72,46.5,46.59,105500.0,37.6173,37.6253,37.4482,37.5206,105500.0
2011-08-03 12:20:00,46.59,46.64,46.51,46.61,100800.0,37.5206,37.5609,37.4562,37.5367,100800.0
2011-08-03 12:30:00,46.61,46.8,46.55,46.74,121600.0,37.5367,37.6898,37.4884,37.6414,121600.0
2011-08-03 12:40:00,46.74,46.75,46.68,46.74,92600.0,37.6414,37.6495,37.5931,37.6414,92600.0
2011-08-03 12:50:00,46.75,46.88,46.75,46.82,108200.0,37.6495,37.7542,37.6495,37.7059,108200.0
2011-08-03 13:00:00,46.8,46.82,46.65,46.68,94900.0,37.6898,37.7059,37.569,37.5931,94900.0
2011-08-03 13:10:00,46.68,46.75,46.66,46.69,114900.0,37.5931,37.6495,37.577,37.6012,114900.0
2011-08-03 13:20:00,46.7,46.86,46.66,46.8,108200.0,37.6092,37.7381,37.577,37.6898,108200.0
2011-08-03 13:30:00,46.81,47.05,46.8,47.04,171000.0,37.6978,37.8911,37.6898,37.883,171000.0
2011-08-03 13:40:00,47.05,47.26,46.96,47.21,160000.0,37.8911,38.0602,37.8186,38.0199,160000.0
2011-08-03 13:50:00,47.21,47.21,46.97,47.01,170700.0,38.0199,38.0199,37.8267,37.8589,170700.0
2011-08-03 14:00:00,47.02,47.19,47.0,47.05,184200.0,37.8669,38.0038,37.8508,37.8911,184200.0
2011-08-03 14:10:00,47.05,47.2,47.04,47.06,145700.0,37.8911,38.0119,37.883,37.8991,145700.0
2011-08-03 14:20:00,47.06,47.15,46.88,46.91,168000.0,37.8991,37.9716,37.7542,37.7783,168000.0
2011-08-03 14:30:00,46.92,46.98,46.8,46.87,177400.0,37.7864,37.8347,37.6898,37.7461,177400.0
2011-08-03 14:40:00,46.87,46.98,46.84,46.98,184900.0,37.7461,37.8347,37.722,37.8347,184900.0
2011-08-03 14:50:00,46.97,47.07,46.92,47.0,109300.0,37.8267,37.9072,37.7864,37.8508,109300.0
2011-08-03 15:00:00,47.0,47.08,46.85,46.89,176000.0,37.8508,37.9152,37.73,37.7622,176000.0
2011-08-03 15:10:00,46.89,47.13,46.88,47.13,233100.0,37.7622,37.9555,37.7542,37.9555,233100.0
2011-08-03 15:20:00,47.1,47.26,47.08,47.18,217800.0,37.9314,38.0602,37.9152,37.9958,217800.0
2011-08-03 15:30:00,47.18,47.21,47.11,47.15,272200.0,37.9958,38.0199,37.9394,37.9716,272200.0
2011-08-03 15:40:00,47.15,47.23,47.12,47.17,399200.0,37.9716,38.036,37.9475,37.9877,399200.0
2011-08-03 15:50:00,47.18,47.23,47.13,47.19,606600.0,37.9958,38.036,37.9555,38.0038,606600.0
2011-08-04 09:30:00,46.59,46.71,46.1,46.35,254100.0,37.5206,37.6173,37.126,37.3274,254100.0
2011-08-04 09:40:00,46.35,46.46,46.05,46.07,396200.0,37.3274,37.4159,37.0858,37.1019,396200.0
2011-08-04 09:50:00,46.08,46.52,46.03,46.46,221700.0,37.1099,37.4643,37.0696,37.4159,221700.0
2011-08-04 10:00:00,46.43,46.53,46.34,46.4,251200.0,37.3918,37.4723,37.3193,37.3676,251200.0
2011-08-04 10:10:00,46.41,46.44,46.09,46.09,224800.0,37.3757,37.3998,37.118,37.118,224800.0
2011-08-04 10:20:00,46.09,46.54,46.08,46.38,254600.0,37.118,37.4804,37.1099,37.3515,254600.0
2011-08-04 10:30:00,46.38,46.6,46.36,46.54,234800.0,37.3515,37.5287,37.3354,37.4804,234800.0
2011-08-04 10:40:00,46.53,46.56,46.19,46.41,274100.0,37.4723,37.4965,37.1985,37.3757,274100.0
2011-08-04 10:50:00,46.4,46.41,46.16,46.26,286000.0,37.3676,37.3757,37.1743,37.2549,286000.0
2011-08-04 11:00:00,46.26,46.37,46.07,46.26,229100.0,37.2549,37.3435,37.1019,37.2549,229100.0
2011-08-04 11:10:00,46.25,46.38,46.06,46.33,144300.0,37.2468,37.3515,37.0938,37.3112,144300.0
2011-08-04 11:20:00,46.33,46.36,46.0,46.01,191400.0,37.3112,37.3354,37.0455,37.0535,191400.0
2011-08-04 11:30:00,46.02,46.27,46.01,46.11,157100.0,37.0616,37.2629,37.0535,37.1341,157100.0
2011-08-04 11:40:00,46.12,46.14,45.58,45.75,329000.0,37.1421,37.1582,36.7072,36.8442,329000.0
2011-08-04 11:50:00,45.76,46.02,45.66,45.93,318800.0,36.8522,37.0616,36.7717,36.9891,318800.0
2011-08-04 12:00:00,45.93,46.12,45.91,46.05,163800.0,36.9891,37.1421,36.973,37.0858,163800.0
2011-08-04 12:10:00,46.05,46.31,46.03,46.29,214100.0,37.0858,37.2951,37.0696,37.279,214100.0
2011-08-04 12:20:00,46.28,46.39,46.17,46.36,185000.0,37.271,37.3596,37.1824,37.3354,185000.0
2011-08-04 12:30:00,46.37,46.53,46.36,46.44,136900.0,37.3435,37.4723,37.3354,37.3998,136900.0
2011-08-04 12:40:00,46.45,46.48,46.36,46.43,77800.0,37.4079,37.432,37.3354,37.3918,77800.0
2011-08-04 12:50:00,46.42,46.44,46.2,46.2,80300.0,37.3837,37.3998,37.2066,37.2066,80300.0
2011-08-04 13:00:00,46.2,46.31,46.14,46.22,113800.0,37.2066,37.2951,37.1582,37.2227,113800.0
2011-08-04 13:10:00,46.22,46.23,46.01,46.13,86700.0,37.2227,37.2307,37.0535,37.1502,86700.0
2011-08-04 13:20:00,46.13,46.34,46.13,46.31,95300.0,37.1502,37.3193,37.1502,37.2951,95300.0
2011-08-04 13:30:00,46.31,46.32,46.2,46.28,149100.0,37.2951,37.3032,37.2066,37.271,149100.0
2011-08-04 13:40:00,46.28,46.31,46.06,46.15,135300.0,37.271,37.2951,37.0938,37.1663,135300.0
2011-08-04 13:50:00,46.15,46.2,46.03,46.07,103700.0,37.1663,37.2066,37.0696,37.1019,103700.0
2011-08-04 14:00:00,46.09,46.1,45.94,46.05,204400.0,37.118,37.126,36.9972,37.0858,204400.0
2011-08-04 14:10:00,46.05,46.08,45.85,45.89,224500.0,37.0858,37.1099,36.9247,36.9569,224500.0
2011-08-04 14:20:00,45.9,45.97,45.74,45.81,259300.0,36.965,37.0213,36.8361,36.8925,259300.0
2011-08-04 14:30:00,45.81,46.03,45.74,46.01,207700.0,36.8925,37.0696,36.8361,37.0535,207700.0
2011-08-04 14:40:00,46.01,46.16,45.98,46.08,246900.0,37.0535,37.1743,37.0294,37.1099,246900.0
2011-08-04 14:50:00,46.08,46.12,45.92,45.92,215500.0,37.1099,37.1421,36.9811,36.9811,215500.0
2011-08-04 15:00:00,45.92,46.11,45.86,46.03,292700.0,36.9811,37.1341,36.9327,37.0696,292700.0
2011-08-04 15:10:00,46.03,46.09,45.66,45.69,400300.0,37.0696,37.118,36.7717,36.7958,400300.0
2011-08-04 15:20:00,45.69,45.7,45.47,45.47,369700.0,36.7958,36.8039,36.6187,36.6187,369700.0
2011-08-04 15:30:00,45.47,45.6,45.35,45.53,329000.0,36.6187,36.7234,36.522,36.667,329000.0
2011-08-04 15:40:00,45.52,45.53,45.18,45.28,577500.0,36.6589,36.667,36.3851,36.4656,577500.0
2011-08-04 15:50:00,45.28,45.3,45.02,45.09,990400.0,36.4656,36.4817,36.2563,36.3126,990400.0
2011-08-05 09:30:00,45.58,45.7,45.25,45.67,338800.0,36.7072,36.8039,36.4415,36.7797,338800.0
2011-08-05 09:40:00,45.66,45.67,45.07,45.09,264800.0,36.7717,36.7797,36.2965,36.3126,264800.0
2011-08-05 09:50:00,45.1,45.12,44.47,44.47,572200.0,36.3207,36.3368,35.8133,35.8133,572200.0
2011-08-05 10:00:00,44.48,44.98,44.39,44.93,422600.0,35.8214,36.224,35.7489,36.1838,422600.0
2011-08-05 10:10:00,44.95,45.43,44.83,45.41,301000.0,36.1999,36.5864,36.1032,36.5703,301000.0
2011-08-05 10:20:00,45.41,45.64,45.35,45.4,192000.0,36.5703,36.7556,36.522,36.5623,192000.0
2011-08-05 10:30:00,45.41,45.41,45.02,45.25,320800.0,36.5703,36.5703,36.2563,36.4415,320800.0
2011-08-05 10:40:00,45.23,45.26,44.73,44.85,335200.0,36.4254,36.4495,36.0227,36.1193,335200.0
2011-08-05 10:50:00,44.86,45.16,44.8,45.15,184800.0,36.1274,36.369,36.0791,36.3609,184800.0
2011-08-05 11:00:00,45.16,45.16,44.81,44.94,198700.0,36.369,36.369,36.0871,36.1918,198700.0
2011-08-05 11:10:00,44.94,44.98,44.69,44.86,432400.0,36.1918,36.224,35.9905,36.1274,432400.0
2011-08-05 11:20:00,44.84,45.33,44.7,45.0,459100.0,36.1113,36.5059,35.9985,36.2401,459100.0
2011-08-05 11:30:00,45.0,45.18,44.86,44.9,270300.0,36.2401,36.3851,36.1274,36.1596,270300.0
2011-08-05 11:40:00,44.9,45.01,44.6,44.65,200500.0,36.1596,36.2482,35.918,35.9583,200500.0
2011-08-05 11:50:00,44.66,44.8,44.25,44.43,331300.0,35.9663,36.0791,35.6361,35.7811,331300.0
2011-08-05 12:00:00,44.44,44.7,44.41,44.69,254000.0,35.7892,35.9985,35.765,35.9905,254000.0
2011-08-05 12:10:00,44.69,45.4,44.64,45.09,512300.0,35.9905,36.5623,35.9502,36.3126,512300.0
2011-08-05 12:20:00,45.1,45.28,44.89,45.1,278000.0,36.3207,36.4656,36.1516,36.3207,278000.0
2011-08-05 12:30:00,45.09,45.65,44.99,45.57,418700.0,36.3126,36.7636,36.2321,36.6992,418700.0
2011-08-05 12:40:00,45.56,45.92,45.35,45.78,418800.0,36.6911,36.9811,36.522,36.8683,418800.0
2011-08-05 12:50:00,45.78,46.09,45.74,45.93,407800.0,36.8683,37.118,36.8361,36.9891,407800.0
2011-08-05 13:00:00,45.92,46.07,45.45,45.69,311200.0,36.9811,37.1019,36.6025,36.7958,311200.0
2011-08-05 13:10:00,45.68,45.98,45.62,45.96,194900.0,36.7878,37.0294,36.7395,37.0133,194900.0
2011-08-05 13:20:00,45.96,46.02,45.76,45.84,293500.0,37.0133,37.0616,36.8522,36.9166,293500.0
2011-08-05 13:30:00,45.84,45.91,45.58,45.61,187500.0,36.9166,36.973,36.7072,36.7314,187500.0
2011-08-05 13:40:00,45.62,45.89,45.49,45.89,342200.0,36.7395,36.9569,36.6348,36.9569,342200.0
2011-08-05 13:50:00,45.87,46.22,45.84,45.96,383800.0,36.9408,37.2227,36.9166,37.0133,383800.0
2011-08-05 14:00:00,45.96,45.99,45.59,45.63,215800.0,37.0133,37.0374,36.7153,36.7475,215800.0
2011-08-05 14:10:00,45.63,45.68,45.48,45.62,172800.0,36.7475,36.7878,36.6267,36.7395,172800.0
2011-08-05 14:20:00,45.62,45.8,45.62,45.64,176500.0,36.7395,36.8844,36.7395,36.7556,176500.0
2011-08-05 14:30:00,45.64,45.8,45.54,45.77,167600.0,36.7556,36.8844,36.675,36.8603,167600.0
2011-08-05 14:40:00,45.77,45.77,45.52,45.55,326500.0,36.8603,36.8603,36.6589,36.6831,326500.0
2011-08-05 14:50:00,45.55,45.58,45.33,45.58,469900.0,36.6831,36.7072,36.5059,36.7072,469900.0
2011-08-05 15:00:00,45.58,45.66,44.95,45.05,403900.0,36.7072,36.7717,36.1999,36.2804,403900.0
2011-08-05 15:10:00,45.06,45.41,45.05,45.21,330200.0,36.2885,36.5703,36.2804,36.4093,330200.0
2011-08-05 15:20:00,45.2,45.49,45.09,45.12,348300.0,36.4012,36.6348,36.3126,36.3368,348300.0
2011-08-05 15:30:00,45.11,45.59,45.09,45.57,466900.0,36.3287,36.7153,36.3126,36.6992,466900.0
2011-08-05 15:40:00,45.56,45.76,45.46,45.55,856900.0,36.6911,36.8522,36.6106,36.6831,856900.0
2011-08-05 15:50:00,45.55,45.71,45.48,45.56,786900.0,36.6831,36.8119,36.6267,36.6911,786900.0
2011-08-08 09:30:00,43.28,44.42,43.07,43.77,850200.0,34.855,35.7731,34.6858,35.2496,850200.0
2011-08-08 09:40:00,43.76,44.2,43.57,43.63,481700.0,35.2415,35.5959,35.0885,35.1368,481700.0
2011-08-08 09:50:00,43.66,43.95,43.54,43.66,423600.0,35.161,35.3945,35.0644,35.161,423600.0
2011-08-08 10:00:00,43.7,43.92,43.46,43.53,370300.0,35.1932,35.3704,34.9999,35.0563,370300.0
2011-08-08 10:10:00,43.53,43.53,42.94,43.1,313300.0,35.0563,35.0563,34.5812,34.71,313300.0
2011-08-08 10:20:00,43.09,43.2,42.92,42.98,281900.0,34.702,34.7905,34.565,34.6134,281900.0
2011-08-08 10:30:00,42.99,43.09,42.53,42.84,595500.0,34.6214,34.702,34.251,34.5006,595500.0
2011-08-08 10:40:00,42.83,43.25,42.71,43.16,661600.0,34.4926,34.8308,34.3959,34.7583,661600.0
2011-08-08 10:50:00,43.16,43.2,42.91,43.0,313800.0,34.7583,34.7905,34.557,34.6295,313800.0
2011-08-08 11:00:00,43.0,43.55,42.8,43.54,346100.0,34.6295,35.0724,34.4684,35.0644,346100.0
2011-08-08 11:10:00,43.53,43.8,43.44,43.54,492800.0,35.0563,35.2737,34.9838,35.0644,492800.0
2011-08-08 11:20:00,43.55,43.64,43.39,43.57,360500.0,35.0724,35.1449,34.9436,35.0885,360500.0
2011-08-08 11:30:00,43.57,43.58,43.3,43.35,162800.0,35.0885,35.0966,34.8711,34.9113,162800.0
2011-08-08 11:40:00,43.35,43.45,43.23,43.45,247800.0,34.9113,34.9919,34.8147,34.9919,247800.0
2011-08-08 11:50:00,43.44,43.51,43.36,43.37,156000.0,34.9838,35.0402,34.9194,34.9274,156000.0
2011-08-08 12:00:00,43.38,43.39,43.03,43.19,129700.0,34.9355,34.9436,34.6536,34.7825,129700.0
2011-08-08 12:10:00,43.19,43.33,43.12,43.13,105500.0,34.7825,34.8952,34.7261,34.7342,105500.0
2011-08-08 12:20:00,43.13,43.23,43.02,43.05,144000.0,34.7342,34.8147,34.6456,34.6697,144000.0
2011-08-08 12:30:00,43.04,43.11,42.99,43.07,162700.0,34.6617,34.7181,34.6214,34.6858,162700.0
2011-08-08 12:40:00,43.06,43.31,43.06,43.31,176900.0,34.6778,34.8791,34.6778,34.8791,176900.0
2011-08-08 12:50:00,43.3,43.34,43.22,43.23,92000.0,34.8711,34.9033,34.8066,34.8147,92000.0
2011-08-08 13:00:00,43.23,43.35,43.22,43.22,179900.0,34.8147,34.9113,34.8066,34.8066,179900.0
2011-08-08 13:10:00,43.22,43.27,43.01,43.15,253900.0,34.8066,34.8469,34.6375,34.7503,253900.0
2011-08-08 13:20:00,43.14,43.28,43.06,43.22,131400.0,34.7422,34.855,34.6778,34.8066,131400.0
2011-08-08 13:30:00,43.21,43.23,42.95,42.96,272400.0,34.7986,34.8147,34.5892,34.5973,272400.0
2011-08-08 13:40:00,42.97,43.06,42.83,42.99,369000.0,34.6053,34.6778,34.4926,34.6214,369000.0
2011-08-08 13:50:00,42.99,43.22,42.8,42.88,284500.0,34.6214,34.8066,34.4684,34.5328,284500.0
2011-08-08 14:00:00,42.86,43.21,42.83,42.95,477200.0,34.5167,34.7986,34.4926,34.5892,477200.0
2011-08-08 14:10:00,42.95,43.07,42.5,42.63,296300.0,34.5892,34.6858,34.2268,34.3315,296300.0
2011-08-08 14:20:00,42.62,42.7,41.99,42.48,554400.0,34.3234,34.3879,33.8161,34.2107,554400.0
2011-08-08 14:30:00,42.47,42.9,42.39,42.55,368300.0,34.2026,34.5489,34.1382,34.2671,368300.0
2011-08-08 14:40:00,42.56,42.74,42.38,42.54,493000.0,34.2751,34.4201,34.1302,34.259,493000.0
2011-08-08 14:50:00,42.55,42.72,42.4,42.54,395600.0,34.2671,34.404,34.1463,34.259,395600.0
2011-08-08 15:00:00,42.54,42.93,42.52,42.91,327600.0,34.259,34.5731,34.2429,34.557,327600.0
2011-08-08 15:10:00,42.92,43.21,42.76,43.1,492600.0,34.565,34.7986,34.4362,34.71,492600.0
2011-08-08 15:20:00,43.11,43.14,42.55,42.59,579800.0,34.7181,34.7422,34.2671,34.2993,579800.0
2011-08-08 15:30:00,42.58,42.63,42.37,42.54,764500.0,34.2912,34.3315,34.1221,34.259,764500.0
2011-08-08 15:40:00,42.54,42.62,41.74,41.89,905400.0,34.259,34.3234,33.6148,33.7356,905400.0
2011-08-08 15:50:00,41.9,42.15,41.81,41.91,1486800.0,33.7436,33.9449,33.6711,33.7517,1486800.0
2011-08-09 09:30:00,42.33,43.13,42.33,42.89,772300.0,34.0899,34.7342,34.0899,34.5409,772300.0
2011-08-09 09:40:00,42.89,42.93,42.38,42.61,483200.0,34.5409,34.5731,34.1302,34.3154,483200.0
2011-08-09 09:50:00,42.62,43.64,42.58,43.63,667100.0,34.3234,35.1449,34.2912,35.1368,667100.0
2011-08-09 10:00:00,43.61,44.15,43.56,44.11,672500.0,35.1207,35.5556,35.0805,35.5234,672500.0
2011-08-09 10:10:00,44.11,44.24,43.89,44.08,694000.0,35.5234,35.6281,35.3462,35.4992,694000.0
2011-08-09 10:20:00,44.08,44.12,43.64,44.02,341400.0,35.4992,35.5315,35.1449,35.4509,341400.0
2011-08-09 10:30:00,44.02,44.15,43.66,43.66,256800.0,35.4509,35.5556,35.161,35.161,256800.0
2011-08-09 10:40:00,43.66,43.91,43.4,43.86,276500.0,35.161,35.3623,34.9516,35.3221,276500.0
2011-08-09 10:50:00,43.89,43.95,43.63,43.79,560600.0,35.3462,35.3945,35.1368,35.2657,560600.0
2011-08-09 11:00:00,43.8,43.86,43.48,43.51,507200.0,35.2737,35.3221,35.016,35.0402,507200.0
2011-08-09 11:10:00,43.52,43.74,43.46,43.7,417000.0,35.0482,35.2254,34.9999,35.1932,417000.0
2011-08-09 11:20:00,43.7,44.18,43.67,44.14,503700.0,35.1932,35.5798,35.1691,35.5476,503700.0
2011-08-09 11:30:00,44.13,44.25,43.92,44.11,293300.0,35.5395,35.6361,35.3704,35.5234,293300.0
2011-08-09 11:40:00,44.1,44.23,43.91,43.91,392200.0,35.5153,35.62,35.3623,35.3623,392200.0
2011-08-09 11:50:00,43.92,44.25,43.91,44.18,259400.0,35.3704,35.6361,35.3623,35.5798,259400.0
2011-08-09 12:00:00,44.21,44.37,44.12,44.25,268700.0,35.6039,35.7328,35.5315,35.6361,268700.0
2011-08-09 12:10:00,44.25,44.25,43.98,44.03,313600.0,35.6361,35.6361,35.4187,35.459,313600.0
2011-08-09 12:20:00,44.02,44.27,43.99,44.02,326500.0,35.4509,35.6523,35.4268,35.4509,326500.0
2011-08-09 12:30:00,44.01,44.07,43.89,43.99,272600.0,35.4429,35.4912,35.3462,35.4268,272600.0
2011-08-09 12:40:00,44.0,44.01,43.75,43.77,249000.0,35.4348,35.4429,35.2335,35.2496,249000.0
2011-08-09 12:50:00,43.77,43.77,43.62,43.66,215100.0,35.2496,35.2496,35.1288,35.161,215100.0
2011-08-09 13:00:00,43.66,43.94,43.61,43.91,334900.0,35.161,35.3865,35.1207,35.3623,334900.0
2011-08-09 13:10:00,43.91,44.1,43.88,43.96,248100.0,35.3623,35.5153,35.3382,35.4026,248100.0
2011-08-09 13:20:00,43.96,44.01,43.79,43.81,202600.0,35.4026,35.4429,35.2657,35.2818,202600.0
2011-08-09 13:30:00,43.81,43.87,43.54,43.54,403300.0,35.2818,35.3301,35.0644,35.0644,403300.0
2011-08-09 13:40:00,43.55,43.59,43.3,43.39,335700.0,35.0724,35.1046,34.8711,34.9436,335700.0
2011-08-09 13:50:00,43.39,43.58,43.3,43.52,286700.0,34.9436,35.0966,34.8711,35.0482,286700.0
2011-08-09 14:00:00,43.51,43.58,43.38,43.5,418000.0,35.0402,35.0966,34.9355,35.0321,418000.0
2011-08-09 14:10:00,43.5,43.94,43.29,43.35,357700.0,35.0321,35.3865,34.863,34.9113,357700.0
2011-08-09 14:20:00,43.33,43.39,42.49,43.06,901600.0,34.8952,34.9436,34.2188,34.6778,901600.0
2011-08-09 14:30:00,43.07,43.12,42.48,42.56,782600.0,34.6858,34.7261,34.2107,34.2751,782600.0
2011-08-09 14:40:00,42.57,42.58,41.81,42.36,854400.0,34.2832,34.2912,33.6711,34.1141,854400.0
2011-08-09 14:50:00,42.35,43.02,42.34,42.67,685700.0,34.106,34.6456,34.098,34.3637,685700.0
2011-08-09 15:00:00,42.67,43.15,42.41,42.95,502800.0,34.3637,34.7503,34.1543,34.5892,502800.0
2011-08-09 15:10:00,42.94,44.01,42.87,43.75,552000.0,34.5812,35.4429,34.5248,35.2335,552000.0
2011-08-09 15:20:00,43.76,43.96,43.53,43.9,447500.0,35.2415,35.4026,35.0563,35.3543,447500.0
2011-08-09 15:30:00,43.9,43.96,43.52,43.82,449800.0,35.3543,35.4026,35.0482,35.2899,449800.0
2011-08-09 15:40:00,43.82,44.22,43.78,44.17,939400.0,35.2899,35.612,35.2576,35.5717,939400.0
2011-08-09 15:50:00,44.18,44.76,44.1,44.69,1408500.0,35.5798,36.0469,35.5153,35.9905,1408500.0
2011-08-10 09:30:00,44.07,44.17,42.73,43.16,484600.0,35.4912,35.5717,34.412,34.7583,484600.0
2011-08-10 09:40:00,43.2,44.27,42.99,44.18,399700.0,34.7905,35.6523,34.6214,35.5798,399700.0
2011-08-10 09:50:00,44.17,44.24,43.33,43.36,244000.0,35.5717,35.6281,34.8952,34.9194,244000.0
2011-08-10 10:00:00,43.34,43.53,43.01,43.28,362300.0,34.9033,35.0563,34.6375,34.855,362300.0
2011-08-10 10:10:00,43.27,43.31,42.77,42.98,346300.0,34.8469,34.8791,34.4442,34.6134,346300.0
2011-08-10 10:20:00,42.98,43.07,42.42,42.77,223800.0,34.6134,34.6858,34.1624,34.4442,223800.0
2011-08-10 10:30:00,42.79,43.38,42.59,43.03,277900.0,34.4604,34.9355,34.2993,34.6536,277900.0
2011-08-10 10:40:00,42.99,43.37,42.68,42.77,248500.0,34.6214,34.9274,34.3718,34.4442,248500.0
2011-08-10 10:50:00,42.76,43.18,42.48,43.04,313900.0,34.4362,34.7744,34.2107,34.6617,313900.0
2011-08-10 11:00:00,43.04,43.05,42.49,42.64,318700.0,34.6617,34.6697,34.2188,34.3396,318700.0
2011-08-10 11:10:00,42.63,43.11,42.57,42.86,211800.0,34.3315,34.7181,34.2832,34.5167,211800.0
2011-08-10 11:20:00,42.85,42.92,42.39,42.44,205300.0,34.5087,34.565,34.1382,34.1785,205300.0
2011-08-10 11:30:00,42.44,42.78,42.44,42.62,240200.0,34.1785,34.4523,34.1785,34.3234,240200.0
2011-08-10 11:40:00,42.6,42.95,42.54,42.64,169800.0,34.3073,34.5892,34.259,34.3396,169800.0
2011-08-10 11:50:00,42.68,42.94,42.59,42.72,166700.0,34.3718,34.5812,34.2993,34.404,166700.0
2011-08-10 12:00:00,42.7,42.98,42.58,42.87,189000.0,34.3879,34.6134,34.2912,34.5248,189000.0
2011-08-10 12:10:00,42.85,43.02,42.76,42.98,139400.0,34.5087,34.6456,34.4362,34.6134,139400.0
2011-08-10 12:20:00,42.99,43.03,42.62,42.66,208100.0,34.6214,34.6536,34.3234,34.3557,208100.0
2011-08-10 12:30:00,42.66,42.78,42.43,42.48,204200.0,34.3557,34.4523,34.1704,34.2107,204200.0
2011-08-10 12:40:00,42.48,42.62,42.3,42.52,203700.0,34.2107,34.3234,34.0657,34.2429,203700.0
2011-08-10 12:50:00,42.53,42.62,42.48,42.59,149100.0,34.251,34.3234,34.2107,34.2993,149100.0
2011-08-10 13:00:00,42.59,42.69,42.47,42.6,252600.0,34.2993,34.3798,34.2026,34.3073,252600.0
2011-08-10 13:10:00,42.6,42.76,42.34,42.39,234900.0,34.3073,34.4362,34.098,34.1382,234900.0
2011-08-10 13:20:00,42.37,42.7,42.22,42.61,217900.0,34.1221,34.3879,34.0013,34.3154,217900.0
2011-08-10 13:30:00,42.61,42.76,42.51,42.59,151800.0,34.3154,34.4362,34.2349,34.2993,151800.0
2011-08-10 13:40:00,42.6,42.93,42.52,42.83,206400.0,34.3073,34.5731,34.2429,34.4926,206400.0
2011-08-10 13:50:00,42.82,43.08,42.82,42.97,227500.0,34.4845,34.6939,34.4845,34.6053,227500.0
2011-08-10 14:00:00,42.95,43.19,42.8,43.16,264500.0,34.5892,34.7825,34.4684,34.7583,264500.0
2011-08-10 14:10:00,43.17,43.45,42.98,43.11,259100.0,34.7664,34.9919,34.6134,34.7181,259100.0
2011-08-10 14:20:00,43.1,43.34,42.99,43.08,219400.0,34.71,34.9033,34.6214,34.6939,219400.0
2011-08-10 14:30:00,43.05,43.16,42.78,42.84,179000.0,34.6697,34.7583,34.4523,34.5006,179000.0
2011-08-10 14:40:00,42.82,43.13,42.82,42.95,177200.0,34.4845,34.7342,34.4845,34.5892,177200.0
2011-08-10 14:50:00,42.94,42.95,42.65,42.67,254500.0,34.5812,34.5892,34.3476,34.3637,254500.0
2011-08-10 15:00:00,42.67,42.76,42.4,42.51,318100.0,34.3637,34.4362,34.1463,34.2349,318100.0
2011-08-10 15:10:00,42.52,42.57,42.28,42.38,259600.0,34.2429,34.2832,34.0496,34.1302,259600.0
2011-08-10 15:20:00,42.38,42.72,42.31,42.36,333900.0,34.1302,34.404,34.0738,34.1141,333900.0
2011-08-10 15:30:00,42.38,42.42,42.17,42.39,728100.0,34.1302,34.1624,33.961,34.1382,728100.0
2011-08-10 15:40:00,42.38,42.56,42.11,42.19,816700.0,34.1302,34.2751,33.9127,33.9772,816700.0
2011-08-10 15:50:00,42.2,42.23,41.67,41.84,1439300.0,33.9852,34.0094,33.5584,33.6953,1439300.0
2011-08-11 09:30:00,41.55,42.56,41.27,42.04,638000.0,33.4617,34.2751,33.2362,33.8564,638000.0
2011-08-11 09:40:00,42.06,42.48,41.67,41.74,509100.0,33.8725,34.2107,33.5584,33.6148,509100.0
2011-08-11 09:50:00,41.67,41.79,41.33,41.7,577400.0,33.5584,33.655,33.2846,33.5825,577400.0
2011-08-11 10:00:00,41.71,42.25,41.62,42.15,434900.0,33.5906,34.0255,33.5181,33.9449,434900.0
2011-08-11 10:10:00,42.14,42.6,41.8,42.52,427800.0,33.9369,34.3073,33.6631,34.2429,427800.0
2011-08-11 10:20:00,42.52,42.92,42.35,42.61,425100.0,34.2429,34.565,34.106,34.3154,425100.0
2011-08-11 10:30:00,42.6,42.95,42.5,42.87,273400.0,34.3073,34.5892,34.2268,34.5248,273400.0
2011-08-11 10:40:00,42.86,43.22,42.63,43.21,426900.0,34.5167,34.8066,34.3315,34.7986,426900.0
2011-08-11 10:50:00,43.21,43.24,42.83,42.85,229200.0,34.7986,34.8228,34.4926,34.5087,229200.0
2011-08-11 11:00:00,42.85,43.04,42.76,42.77,273000.0,34.5087,34.6617,34.4362,34.4442,273000.0
2011-08-11 11:10:00,42.77,42.82,42.64,42.72,220100.0,34.4442,34.4845,34.3396,34.404,220100.0
2011-08-11 11:20:00,42.72,42.84,42.62,42.81,207800.0,34.404,34.5006,34.3234,34.4765,207800.0
2011-08-11 11:30:00,42.81,43.0,42.65,42.73,161600.0,34.4765,34.6295,34.3476,34.412,161600.0
2011-08-11 11:40:00,42.75,43.02,42.72,42.96,175400.0,34.4281,34.6456,34.404,34.5973,175400.0
2011-08-11 11:50:00,42.96,43.19,42.89,42.9,162700.0,34.5973,34.7825,34.5409,34.5489,162700.0
2011-08-11 12:00:00,42.9,42.98,42.7,42.89,140600.0,34.5489,34.6134,34.3879,34.5409,140600.0
2011-08-11 12:10:00,42.89,42.98,42.8,42.87,133800.0,34.5409,34.6134,34.4684,34.5248,133800.0
2011-08-11 12:20:00,42.86,42.95,42.71,42.84,53700.0,34.5167,34.5892,34.3959,34.5006,53700.0
2011-08-11 12:30:00,42.83,43.04,42.82,43.01,104800.0,34.4926,34.6617,34.4845,34.6375,104800.0
2011-08-11 12:40:00,43.02,43.4,43.02,43.28,162400.0,34.6456,34.9516,34.6456,34.855,162400.0
2011-08-11 12:50:00,43.29,43.77,43.29,43.72,279000.0,34.863,35.2496,34.863,35.2093,279000.0
2011-08-11 13:00:00,43.7,43.71,43.3,43.4,229700.0,35.1932,35.2013,34.8711,34.9516,229700.0
2011-08-11 13:10:00,43.38,43.51,43.28,43.28,182300.0,34.9355,35.0402,34.855,34.855,182300.0
2011-08-11 13:20:00,43.28,43.61,43.25,43.61,247900.0,34.855,35.1207,34.8308,35.1207,247900.0
2011-08-11 13:30:00,43.61,43.8,43.49,43.51,298800.0,35.1207,35.2737,35.0241,35.0402,298800.0
2011-08-11 13:40:00,43.5,43.52,43.19,43.23,211300.0,35.0321,35.0482,34.7825,34.8147,211300.0
2011-08-11 13:50:00,43.23,43.57,43.17,43.56,148500.0,34.8147,35.0885,34.7664,35.0805,148500.0
2011-08-11 14:00:00,43.55,43.57,43.4,43.43,169400.0,35.0724,35.0885,34.9516,34.9758,169400.0
2011-08-11 14:10:00,43.44,43.78,43.44,43.73,322000.0,34.9838,35.2576,34.9838,35.2174,322000.0
2011-08-11 14:20:00,43.73,43.94,43.73,43.89,160000.0,35.2174,35.3865,35.2174,35.3462,160000.0
2011-08-11 14:30:00,43.91,43.91,43.55,43.59,179000.0,35.3623,35.3623,35.0724,35.1046,179000.0
2011-08-11 14:40:00,43.59,43.7,43.44,43.6,233000.0,35.1046,35.1932,34.9838,35.1127,233000.0
2011-08-11 14:50:00,43.6,43.88,43.55,43.79,217700.0,35.1127,35.3382,35.0724,35.2657,217700.0
2011-08-11 15:00:00,43.78,43.93,43.72,43.79,247400.0,35.2576,35.3784,35.2093,35.2657,247400.0
2011-08-11 15:10:00,43.77,43.94,43.68,43.92,329100.0,35.2496,35.3865,35.1771,35.3704,329100.0
2011-08-11 15:20:00,43.91,44.24,43.9,44.23,315100.0,35.3623,35.6281,35.3543,35.62,315100.0
2011-08-11 15:30:00,44.22,44.32,44.12,44.19,490800.0,35.612,35.6925,35.5315,35.5878,490800.0
2011-08-11 15:40:00,44.2,44.42,44.16,44.29,877300.0,35.5959,35.7731,35.5637,35.6684,877300.0
2011-08-11 15:50:00,44.28,44.3,43.84,43.88,1984600.0,35.6603,35.6764,35.306,35.3382,1984600.0
2011-08-12 09:30:00,43.79,44.8,43.79,44.8,635900.0,35.2657,36.0791,35.2657,36.0791,635900.0
2011-08-12 09:40:00,44.79,45.14,44.57,45.13,349100.0,36.071,36.3529,35.8939,36.3448,349100.0
2011-08-12 09:50:00,45.11,45.29,44.75,44.93,493600.0,36.3287,36.4737,36.0388,36.1838,493600.0
2011-08-12 10:00:00,44.9,44.92,44.33,44.51,401400.0,36.1596,36.1757,35.7006,35.8455,401400.0
2011-08-12 10:10:00,44.5,45.02,44.36,44.92,337000.0,35.8375,36.2563,35.7247,36.1757,337000.0
2011-08-12 10:20:00,44.94,45.12,44.79,45.05,212800.0,36.1918,36.3368,36.071,36.2804,212800.0
2011-08-12 10:30:00,45.05,45.16,44.83,45.05,273300.0,36.2804,36.369,36.1032,36.2804,273300.0
2011-08-12 10:40:00,45.06,45.07,44.69,44.72,301900.0,36.2885,36.2965,35.9905,36.0147,301900.0
2011-08-12 10:50:00,44.72,44.82,44.5,44.79,414200.0,36.0147,36.0952,35.8375,36.071,414200.0
2011-08-12 11:00:00,44.78,44.99,44.75,44.91,151300.0,36.063,36.2321,36.0388,36.1677,151300.0
2011-08-12 11:10:00,44.9,45.1,44.87,44.95,205000.0,36.1596,36.3207,36.1355,36.1999,205000.0
2011-08-12 11:20:00,44.94,44.94,44.8,44.92,146500.0,36.1918,36.1918,36.0791,36.1757,146500.0
2011-08-12 11:30:00,44.91,45.15,44.86,45.11,206800.0,36.1677,36.3609,36.1274,36.3287,206800.0
2011-08-12 11:40:00,45.11,45.32,45.05,45.12,220200.0,36.3287,36.4979,36.2804,36.3368,220200.0
2011-08-12 11:50:00,45.13,45.34,45.09,45.13,176800.0,36.3448,36.514,36.3126,36.3448,176800.0
2011-08-12 12:00:00,45.12,45.17,45.0,45.13,143300.0,36.3368,36.3771,36.2401,36.3448,143300.0
2011-08-12 12:10:00,45.13,45.16,45.02,45.13,113000.0,36.3448,36.369,36.2563,36.3448,113000.0
2011-08-12 12:20:00,45.15,45.16,44.92,45.08,85300.0,36.3609,36.369,36.1757,36.3046,85300.0
2011-08-12 12:30:00,45.09,45.1,44.88,44.9,123800.0,36.3126,36.3207,36.1435,36.1596,123800.0
2011-08-12 12:40:00,44.9,45.01,44.87,44.87,65900.0,36.1596,36.2482,36.1355,36.1355,65900.0
2011-08-12 12:50:00,44.87,45.07,44.87,45.03,113900.0,36.1355,36.2965,36.1355,36.2643,113900.0
2011-08-12 13:00:00,45.03,45.12,44.89,44.9,197200.0,36.2643,36.3368,36.1516,36.1596,197200.0
2011-08-12 13:10:00,44.9,45.01,44.84,44.97,158700.0,36.1596,36.2482,36.1113,36.216,158700.0
2011-08-12 13:20:00,44.97,45.03,44.86,45.0,169500.0,36.216,36.2643,36.1274,36.2401,169500.0
2011-08-12 13:30:00,45.0,45.12,44.96,45.08,228500.0,36.2401,36.3368,36.2079,36.3046,228500.0
2011-08-12 13:40:00,45.08,45.21,45.0,45.01,132400.0,36.3046,36.4093,36.2401,36.2482,132400.0
2011-08-12 13:50:00,45.0,45.03,44.97,45.0,96900.0,36.2401,36.2643,36.216,36.2401,96900.0
2011-08-12 14:00:00,45.0,45.05,44.97,45.04,166400.0,36.2401,36.2804,36.216,36.2724,166400.0
2011-08-12 14:10:00,45.04,45.04,44.67,44.77,239700.0,36.2724,36.2724,35.9744,36.0549,239700.0
2011-08-12 14:20:00,44.77,44.77,44.49,44.59,298900.0,36.0549,36.0549,35.8294,35.91,298900.0
2011-08-12 14:30:00,44.59,44.69,44.44,44.44,128400.0,35.91,35.9905,35.7892,35.7892,128400.0
2011-08-12 14:40:00,44.45,44.81,44.4,44.72,134100.0,35.7972,36.0871,35.7569,36.0147,134100.0
2011-08-12 14:50:00,44.72,44.75,44.61,44.73,203100.0,36.0147,36.0388,35.9261,36.0227,203100.0
2011-08-12 15:00:00,44.73,44.96,44.72,44.73,184800.0,36.0227,36.2079,36.0147,36.0227,184800.0
2011-08-12 15:10:00,44.73,44.84,44.69,44.77,220200.0,36.0227,36.1113,35.9905,36.0549,220200.0
2011-08-12 15:20:00,44.78,44.92,44.75,44.77,254600.0,36.063,36.1757,36.0388,36.0549,254600.0
2011-08-12 15:30:00,44.78,44.8,44.58,44.77,302800.0,36.063,36.0791,35.9019,36.0549,302800.0
2011-08-12 15:40:00,44.77,44.88,44.72,44.81,331500.0,36.0549,36.1435,36.0147,36.0871,331500.0
2011-08-12 15:50:00,44.81,44.85,44.74,44.81,552800.0,36.0871,36.1193,36.0308,36.0871,552800.0
2011-08-15 09:30:00,45.19,45.46,44.99,45.46,248100.0,36.3932,36.6106,36.2321,36.6106,248100.0
2011-08-15 09:40:00,45.46,45.86,45.31,45.76,276100.0,36.6106,36.9327,36.4898,36.8522,276100.0
2011-08-15 09:50:00,45.77,45.86,45.68,45.77,271900.0,36.8603,36.9327,36.7878,36.8603,271900.0
2011-08-15 10:00:00,45.79,45.82,45.49,45.56,253300.0,36.8764,36.9005,36.6348,36.6911,253300.0
2011-08-15 10:10:00,45.55,45.74,45.51,45.69,148300.0,36.6831,36.8361,36.6509,36.7958,148300.0
2011-08-15 10:20:00,45.7,45.76,45.53,45.56,153900.0,36.8039,36.8522,36.667,36.6911,153900.0
2011-08-15 10:30:00,45.57,45.63,45.47,45.55,176500.0,36.6992,36.7475,36.6187,36.6831,176500.0
2011-08-15 10:40:00,45.53,45.58,45.47,45.52,225000.0,36.667,36.7072,36.6187,36.6589,225000.0
2011-08-15 10:50:00,45.54,45.56,45.45,45.46,247300.0,36.675,36.6911,36.6025,36.6106,247300.0
2011-08-15 11:00:00,45.45,45.6,45.45,45.49,129400.0,36.6025,36.7234,36.6025,36.6348,129400.0
2011-08-15 11:10:00,45.5,45.52,45.2,45.2,242500.0,36.6428,36.6589,36.4012,36.4012,242500.0
2011-08-15 11:20:00,45.21,45.22,44.98,45.21,212900.0,36.4093,36.4173,36.224,36.4093,212900.0
2011-08-15 11:30:00,45.2,45.21,45.09,45.18,185600.0,36.4012,36.4093,36.3126,36.3851,185600.0
2011-08-15 11:40:00,45.18,45.49,45.18,45.46,151400.0,36.3851,36.6348,36.3851,36.6106,151400.0
2011-08-15 11:50:00,45.47,45.57,45.37,45.38,121200.0,36.6187,36.6992,36.5381,36.5462,121200.0
2011-08-15 12:00:00,45.38,45.58,45.37,45.5,116700.0,36.5462,36.7072,36.5381,36.6428,116700.0
2011-08-15 12:10:00,45.51,45.56,45.46,45.54,111900.0,36.6509,36.6911,36.6106,36.675,111900.0
2011-08-15 12:20:00,45.54,45.62,45.49,45.55,87300.0,36.675,36.7395,36.6348,36.6831,87300.0
2011-08-15 12:30:00,45.55,45.57,45.48,45.56,110600.0,36.6831,36.6992,36.6267,36.6911,110600.0
2011-08-15 12:40:00,45.56,45.62,45.51,45.56,76100.0,36.6911,36.7395,36.6509,36.6911,76100.0
2011-08-15 12:50:00,45.55,45.69,45.53,45.67,51200.0,36.6831,36.7958,36.667,36.7797,51200.0
2011-08-15 13:00:00,45.67,45.76,45.62,45.66,101600.0,36.7797,36.8522,36.7395,36.7717,101600.0
2011-08-15 13:10:00,45.66,45.67,45.5,45.6,147800.0,36.7717,36.7797,36.6428,36.7234,147800.0
2011-08-15 13:20:00,45.6,45.66,45.53,45.53,71900.0,36.7234,36.7717,36.667,36.667,71900.0
2011-08-15 13:30:00,45.54,45.6,45.47,45.48,113900.0,36.675,36.7234,36.6187,36.6267,113900.0
2011-08-15 13:40:00,45.49,45.62,45.45,45.5,107100.0,36.6348,36.7395,36.6025,36.6428,107100.0
2011-08-15 13:50:00,45.5,45.58,45.47,45.55,74100.0,36.6428,36.7072,36.6187,36.6831,74100.0
2011-08-15 14:00:00,45.54,45.66,45.53,45.59,89800.0,36.675,36.7717,36.667,36.7153,89800.0
2011-08-15 14:10:00,45.6,45.66,45.59,45.64,120400.0,36.7234,36.7717,36.7153,36.7556,120400.0
2011-08-15 14:20:00,45.65,45.76,45.64,45.7,198400.0,36.7636,36.8522,36.7556,36.8039,198400.0
2011-08-15 14:30:00,45.7,45.78,45.6,45.61,207200.0,36.8039,36.8683,36.7234,36.7314,207200.0
2011-08-15 14:40:00,45.62,45.74,45.6,45.73,200700.0,36.7395,36.8361,36.7234,36.828,200700.0
2011-08-15 14:50:00,45.71,45.72,45.58,45.71,179800.0,36.8119,36.82,36.7072,36.8119,179800.0
2011-08-15 15:00:00,45.71,45.74,45.62,45.69,139600.0,36.8119,36.8361,36.7395,36.7958,139600.0
2011-08-15 15:10:00,45.69,45.82,45.67,45.74,182600.0,36.7958,36.9005,36.7797,36.8361,182600.0
2011-08-15 15:20:00,45.74,45.8,45.61,45.71,316500.0,36.8361,36.8844,36.7314,36.8119,316500.0
2011-08-15 15:30:00,45.72,45.77,45.66,45.72,277700.0,36.82,36.8603,36.7717,36.82,277700.0
2011-08-15 15:40:00,45.73,45.94,45.71,45.9,584700.0,36.828,36.9972,36.8119,36.965,584700.0
2011-08-15 15:50:00,45.9,46.03,45.86,45.95,894700.0,36.965,37.0696,36.9327,37.0052,894700.0
2011-08-16 09:30:00,45.78,45.86,45.32,45.37,206300.0,36.8683,36.9327,36.4979,36.5381,206300.0
2011-08-16 09:40:00,45.38,45.42,45.1,45.16,184100.0,36.5462,36.5784,36.3207,36.369,184100.0
2011-08-16 09:50:00,45.13,45.27,45.02,45.13,166800.0,36.3448,36.4576,36.2563,36.3448,166800.0
2011-08-16 10:00:00,45.12,45.18,44.78,44.84,268000.0,36.3368,36.3851,36.063,36.1113,268000.0
2011-08-16 10:10:00,44.85,45.11,44.84,45.05,451200.0,36.1193,36.3287,36.1113,36.2804,451200.0
2011-08-16 10:20:00,45.05,45.31,44.97,45.23,279800.0,36.2804,36.4898,36.216,36.4254,279800.0
2011-08-16 10:30:00,45.24,45.33,45.15,45.25,155300.0,36.4334,36.5059,36.3609,36.4415,155300.0
2011-08-16 10:40:00,45.25,45.31,45.0,45.2,222200.0,36.4415,36.4898,36.2401,36.4012,222200.0
2011-08-16 10:50:00,45.21,45.31,45.16,45.27,184300.0,36.4093,36.4898,36.369,36.4576,184300.0
2011-08-16 11:00:00,45.26,45.26,45.0,45.08,324500.0,36.4495,36.4495,36.2401,36.3046,324500.0
2011-08-16 11:10:00,45.08,45.3,45.02,45.29,207200.0,36.3046,36.4817,36.2563,36.4737,207200.0
2011-08-16 11:20:00,45.29,45.31,45.19,45.23,145700.0,36.4737,36.4898,36.3932,36.4254,145700.0
2011-08-16 11:30:00,45.24,45.3,45.19,45.28,251000.0,36.4334,36.4817,36.3932,36.4656,251000.0
2011-08-16 11:40:00,45.28,45.34,45.23,45.33,346200.0,36.4656,36.514,36.4254,36.5059,346200.0
2011-08-16 11:50:00,45.33,45.46,45.23,45.44,243800.0,36.5059,36.6106,36.4254,36.5945,243800.0
2011-08-16 12:00:00,45.44,45.5,45.19,45.39,378000.0,36.5945,36.6428,36.3932,36.5542,378000.0
2011-08-16 12:10:00,45.4,45.45,45.0,45.19,616000.0,36.5623,36.6025,36.2401,36.3932,616000.0
2011-08-16 12:20:00,45.17,45.33,44.81,44.9,260100.0,36.3771,36.5059,36.0871,36.1596,260100.0
2011-08-16 12:30:00,44.9,45.19,44.72,45.18,276300.0,36.1596,36.3932,36.0147,36.3851,276300.0
2011-08-16 12:40:00,45.18,45.29,44.99,45.16,203700.0,36.3851,36.4737,36.2321,36.369,203700.0
2011-08-16 12:50:00,45.18,45.23,45.01,45.09,159500.0,36.3851,36.4254,36.2482,36.3126,159500.0
2011-08-16 13:00:00,45.09,45.1,44.65,44.85,155000.0,36.3126,36.3207,35.9583,36.1193,155000.0
2011-08-16 13:10:00,44.84,44.97,44.8,44.92,116900.0,36.1113,36.216,36.0791,36.1757,116900.0
2011-08-16 13:20:00,44.92,45.07,44.82,44.99,65300.0,36.1757,36.2965,36.0952,36.2321,65300.0
2011-08-16 13:30:00,44.99,45.15,44.92,45.08,102200.0,36.2321,36.3609,36.1757,36.3046,102200.0
2011-08-16 13:40:00,45.1,45.16,45.02,45.15,82600.0,36.3207,36.369,36.2563,36.3609,82600.0
2011-08-16 13:50:00,45.16,45.36,45.16,45.3,108500.0,36.369,36.5301,36.369,36.4817,108500.0
2011-08-16 14:00:00,45.3,45.5,45.28,45.46,131200.0,36.4817,36.6428,36.4656,36.6106,131200.0
2011-08-16 14:10:00,45.46,45.56,45.44,45.46,244600.0,36.6106,36.6911,36.5945,36.6106,244600.0
2011-08-16 14:20:00,45.46,45.49,45.21,45.28,109500.0,36.6106,36.6348,36.4093,36.4656,109500.0
2011-08-16 14:30:00,45.28,45.32,45.19,45.3,288300.0,36.4656,36.4979,36.3932,36.4817,288300.0
2011-08-16 14:40:00,45.28,45.45,45.28,45.44,257900.0,36.4656,36.6025,36.4656,36.5945,257900.0
2011-08-16 14:50:00,45.45,45.45,45.2,45.23,267000.0,36.6025,36.6025,36.4012,36.4254,267000.0
2011-08-16 15:00:00,45.22,45.44,45.2,45.4,132500.0,36.4173,36.5945,36.4012,36.5623,132500.0
2011-08-16 15:10:00,45.42,45.58,45.34,45.58,169700.0,36.5784,36.7072,36.514,36.7072,169700.0
2011-08-16 15:20:00,45.59,45.89,45.53,45.88,312100.0,36.7153,36.9569,36.667,36.9488,312100.0
2011-08-16 15:30:00,45.87,45.87,45.66,45.67,273800.0,36.9408,36.9408,36.7717,36.7797,273800.0
2011-08-16 15:40:00,45.66,45.73,45.49,45.61,413000.0,36.7717,36.828,36.6348,36.7314,413000.0
2011-08-16 15:50:00,45.62,45.63,45.47,45.49,643000.0,36.7395,36.7475,36.6187,36.6348,643000.0
2011-08-17 09:30:00,45.68,45.83,45.52,45.77,89200.0,36.7878,36.9086,36.6589,36.8603,89200.0
2011-08-17 09:40:00,45.77,45.95,45.73,45.88,137100.0,36.8603,37.0052,36.828,36.9488,137100.0
2011-08-17 09:50:00,45.88,46.04,45.81,45.92,119000.0,36.9488,37.0777,36.8925,36.9811,119000.0
2011-08-17 10:00:00,45.92,46.1,45.86,46.04,91400.0,36.9811,37.126,36.9327,37.0777,91400.0
2011-08-17 10:10:00,46.03,46.15,45.96,46.11,136400.0,37.0696,37.1663,37.0133,37.1341,136400.0
2011-08-17 10:20:00,46.1,46.21,46.06,46.2,97800.0,37.126,37.2146,37.0938,37.2066,97800.0
2011-08-17 10:30:00,46.2,46.2,45.96,46.0,98400.0,37.2066,37.2066,37.0133,37.0455,98400.0
2011-08-17 10:40:00,46.01,46.06,45.98,46.03,109200.0,37.0535,37.0938,37.0294,37.0696,109200.0
2011-08-17 10:50:00,46.03,46.06,45.85,45.9,154000.0,37.0696,37.0938,36.9247,36.965,154000.0
2011-08-17 11:00:00,45.9,45.99,45.87,45.92,148500.0,36.965,37.0374,36.9408,36.9811,148500.0
2011-08-17 11:10:00,45.92,46.02,45.86,45.86,118900.0,36.9811,37.0616,36.9327,36.9327,118900.0
2011-08-17 11:20:00,45.86,45.91,45.73,45.8,83700.0,36.9327,36.973,36.828,36.8844,83700.0
2011-08-17 11:30:00,45.8,45.88,45.65,45.75,95500.0,36.8844,36.9488,36.7636,36.8442,95500.0
2011-08-17 11:40:00,45.74,45.78,45.59,45.63,81400.0,36.8361,36.8683,36.7153,36.7475,81400.0
2011-08-17 11:50:00,45.63,45.65,45.41,45.47,114900.0,36.7475,36.7636,36.5703,36.6187,114900.0
2011-08-17 12:00:00,45.49,45.58,45.33,45.36,149400.0,36.6348,36.7072,36.5059,36.5301,149400.0
2011-08-17 12:10:00,45.37,45.61,45.34,45.53,177600.0,36.5381,36.7314,36.514,36.667,177600.0
2011-08-17 12:20:00,45.54,45.58,45.49,45.54,50700.0,36.675,36.7072,36.6348,36.675,50700.0
2011-08-17 12:30:00,45.55,45.63,45.55,45.62,45200.0,36.6831,36.7475,36.6831,36.7395,45200.0
2011-08-17 12:40:00,45.63,45.65,45.48,45.55,68900.0,36.7475,36.7636,36.6267,36.6831,68900.0
2011-08-17 12:50:00,45.57,45.6,45.34,45.4,95900.0,36.6992,36.7234,36.514,36.5623,95900.0
2011-08-17 13:00:00,45.41,45.45,45.23,45.4,106800.0,36.5703,36.6025,36.4254,36.5623,106800.0
2011-08-17 13:10:00,45.4,45.52,45.37,45.52,57500.0,36.5623,36.6589,36.5381,36.6589,57500.0
2011-08-17 13:20:00,45.52,45.54,45.26,45.31,78500.0,36.6589,36.675,36.4495,36.4898,78500.0
2011-08-17 13:30:00,45.31,45.38,45.22,45.31,50100.0,36.4898,36.5462,36.4173,36.4898,50100.0
2011-08-17 13:40:00,45.31,45.31,45.13,45.26,72100.0,36.4898,36.4898,36.3448,36.4495,72100.0
2011-08-17 13:50:00,45.26,45.37,45.23,45.35,56600.0,36.4495,36.5381,36.4254,36.522,56600.0
2011-08-17 14:00:00,45.34,45.49,45.34,45.43,82300.0,36.514,36.6348,36.514,36.5864,82300.0
2011-08-17 14:10:00,45.44,45.54,45.43,45.52,53900.0,36.5945,36.675,36.5864,36.6589,53900.0
2011-08-17 14:20:00,45.52,45.61,45.38,45.43,104400.0,36.6589,36.7314,36.5462,36.5864,104400.0
2011-08-17 14:30:00,45.43,45.48,45.29,45.29,85200.0,36.5864,36.6267,36.4737,36.4737,85200.0
2011-08-17 14:40:00,45.28,45.42,45.27,45.37,81800.0,36.4656,36.5784,36.4576,36.5381,81800.0
2011-08-17 14:50:00,45.38,45.53,45.34,45.52,83900.0,36.5462,36.667,36.514,36.6589,83900.0
2011-08-17 15:00:00,45.52,45.53,45.42,45.52,80400.0,36.6589,36.667,36.5784,36.6589,80400.0
2011-08-17 15:10:00,45.51,45.57,45.43,45.53,74000.0,36.6509,36.6992,36.5864,36.667,74000.0
2011-08-17 15:20:00,45.52,45.57,45.44,45.47,94900.0,36.6589,36.6992,36.5945,36.6187,94900.0
2011-08-17 15:30:00,45.48,45.52,45.4,45.46,120700.0,36.6267,36.6589,36.5623,36.6106,120700.0
2011-08-17 15:40:00,45.46,45.53,45.39,45.53,260700.0,36.6106,36.667,36.5542,36.667,260700.0
2011-08-17 15:50:00,45.53,45.54,45.42,45.53,369000.0,36.667,36.675,36.5784,36.667,369000.0
2011-08-18 09:30:00,44.38,44.47,44.06,44.35,299600.0,35.7408,35.8133,35.4831,35.7167,299600.0
2011-08-18 09:40:00,44.3,44.48,44.2,44.3,156400.0,35.6764,35.8214,35.5959,35.6764,156400.0
2011-08-18 09:50:00,44.28,44.66,44.27,44.63,200700.0,35.6603,35.9663,35.6523,35.9422,200700.0
2011-08-18 10:00:00,44.61,44.61,43.39,43.84,472000.0,35.9261,35.9261,34.9436,35.306,472000.0
2011-08-18 10:10:00,43.83,44.24,43.62,44.05,175500.0,35.2979,35.6281,35.1288,35.4751,175500.0
2011-08-18 10:20:00,44.06,44.37,43.86,44.2,173200.0,35.4831,35.7328,35.3221,35.5959,173200.0
2011-08-18 10:30:00,44.2,44.2,43.91,43.98,252200.0,35.5959,35.5959,35.3623,35.4187,252200.0
2011-08-18 10:40:00,43.98,44.06,43.69,44.06,264900.0,35.4187,35.4831,35.1852,35.4831,264900.0
2011-08-18 10:50:00,44.07,44.08,43.92,44.02,91600.0,35.4912,35.4992,35.3704,35.4509,91600.0
2011-08-18 11:00:00,44.0,44.05,43.6,43.62,151200.0,35.4348,35.4751,35.1127,35.1288,151200.0
2011-08-18 11:10:00,43.6,43.77,43.57,43.65,137500.0,35.1127,35.2496,35.0885,35.1529,137500.0
2011-08-18 11:20:00,43.65,43.84,43.59,43.73,181100.0,35.1529,35.306,35.1046,35.2174,181100.0
2011-08-18 11:30:00,43.73,44.03,43.69,43.93,212200.0,35.2174,35.459,35.1852,35.3784,212200.0
2011-08-18 11:40:00,43.94,44.15,43.92,44.12,108800.0,35.3865,35.5556,35.3704,35.5315,108800.0
2011-08-18 11:50:00,44.13,44.14,43.93,43.98,56100.0,35.5395,35.5476,35.3784,35.4187,56100.0
2011-08-18 12:00:00,43.97,43.99,43.7,43.74,101500.0,35.4107,35.4268,35.1932,35.2254,101500.0
2011-08-18 12:10:00,43.73,43.95,43.68,43.93,118700.0,35.2174,35.3945,35.1771,35.3784,118700.0
2011-08-18 12:20:00,43.92,44.0,43.86,43.92,169600.0,35.3704,35.4348,35.3221,35.3704,169600.0
2011-08-18 12:30:00,43.91,44.0,43.78,43.79,93200.0,35.3623,35.4348,35.2576,35.2657,93200.0
2011-08-18 12:40:00,43.79,43.83,43.69,43.71,209500.0,35.2657,35.2979,35.1852,35.2013,209500.0
2011-08-18 12:50:00,43.72,43.77,43.68,43.76,152100.0,35.2093,35.2496,35.1771,35.2415,152100.0
2011-08-18 13:00:00,43.75,43.79,43.59,43.64,109000.0,35.2335,35.2657,35.1046,35.1449,109000.0
2011-08-18 13:10:00,43.63,43.77,43.61,43.77,237700.0,35.1368,35.2496,35.1207,35.2496,237700.0
2011-08-18 13:20:00,43.77,43.82,43.74,43.77,144000.0,35.2496,35.2899,35.2254,35.2496,144000.0
2011-08-18 13:30:00,43.76,43.83,43.54,43.6,321200.0,35.2415,35.2979,35.0644,35.1127,321200.0
2011-08-18 13:40:00,43.6,43.81,43.59,43.79,136400.0,35.1127,35.2818,35.1046,35.2657,136400.0
2011-08-18 13:50:00,43.78,43.83,43.69,43.8,281600.0,35.2576,35.2979,35.1852,35.2737,281600.0
2011-08-18 14:00:00,43.81,44.02,43.77,43.85,240700.0,35.2818,35.4509,35.2496,35.314,240700.0
2011-08-18 14:10:00,43.85,44.05,43.77,44.05,196100.0,35.314,35.4751,35.2496,35.4751,196100.0
2011-08-18 14:20:00,44.05,44.11,43.95,43.95,131900.0,35.4751,35.5234,35.3945,35.3945,131900.0
2011-08-18 14:30:00,43.95,44.06,43.87,44.02,190800.0,35.3945,35.4831,35.3301,35.4509,190800.0
2011-08-18 14:40:00,44.01,44.01,43.89,43.97,240000.0,35.4429,35.4429,35.3462,35.4107,240000.0
2011-08-18 14:50:00,43.97,43.98,43.81,43.83,368200.0,35.4107,35.4187,35.2818,35.2979,368200.0
2011-08-18 15:00:00,43.82,43.85,43.61,43.68,287300.0,35.2899,35.314,35.1207,35.1771,287300.0
2011-08-18 15:10:00,43.68,43.78,43.6,43.67,295500.0,35.1771,35.2576,35.1127,35.1691,295500.0
2011-08-18 15:20:00,43.67,43.89,43.62,43.88,216200.0,35.1691,35.3462,35.1288,35.3382,216200.0
2011-08-18 15:30:00,43.88,43.96,43.77,43.83,322800.0,35.3382,35.4026,35.2496,35.2979,322800.0
2011-08-18 15:40:00,43.83,43.84,43.46,43.6,577800.0,35.2979,35.306,34.9999,35.1127,577800.0
2011-08-18 15:50:00,43.6,44.15,43.6,43.9,989500.0,35.1127,35.5556,35.1127,35.3543,989500.0
2011-08-19 09:30:00,43.14,43.74,43.13,43.74,930700.0,34.7422,35.2254,34.7342,35.2254,930700.0
2011-08-19 09:40:00,43.72,43.97,43.43,43.43,233700.0,35.2093,35.4107,34.9758,34.9758,233700.0
2011-08-19 09:50:00,43.44,43.64,43.39,43.57,306900.0,34.9838,35.1449,34.9436,35.0885,306900.0
2011-08-19 10:00:00,43.59,43.89,43.53,43.69,223200.0,35.1046,35.3462,35.0563,35.1852,223200.0
2011-08-19 10:10:00,43.7,43.81,43.55,43.79,331800.0,35.1932,35.2818,35.0724,35.2657,331800.0
2011-08-19 10:20:00,43.78,44.24,43.66,44.2,195100.0,35.2576,35.6281,35.161,35.5959,195100.0
2011-08-19 10:30:00,44.19,44.23,43.85,43.89,105500.0,35.5878,35.62,35.314,35.3462,105500.0
2011-08-19 10:40:00,43.92,44.04,43.76,43.98,168900.0,35.3704,35.467,35.2415,35.4187,168900.0
2011-08-19 10:50:00,43.98,43.99,43.77,43.78,156800.0,35.4187,35.4268,35.2496,35.2576,156800.0
2011-08-19 11:00:00,43.77,43.86,43.58,43.62,146100.0,35.2496,35.3221,35.0966,35.1288,146100.0
2011-08-19 11:10:00,43.62,43.65,43.29,43.38,180400.0,35.1288,35.1529,34.863,34.9355,180400.0
2011-08-19 11:20:00,43.4,43.46,43.3,43.31,118800.0,34.9516,34.9999,34.8711,34.8791,118800.0
2011-08-19 11:30:00,43.31,43.39,43.15,43.28,189000.0,34.8791,34.9436,34.7503,34.855,189000.0
2011-08-19 11:40:00,43.28,43.6,43.28,43.52,109400.0,34.855,35.1127,34.855,35.0482,109400.0
2011-08-19 11:50:00,43.52,43.73,43.51,43.72,110500.0,35.0482,35.2174,35.0402,35.2093,110500.0
2011-08-19 12:00:00,43.72,43.78,43.61,43.63,69800.0,35.2093,35.2576,35.1207,35.1368,69800.0
2011-08-19 12:10:00,43.64,43.69,43.57,43.65,75400.0,35.1449,35.1852,35.0885,35.1529,75400.0
2011-08-19 12:20:00,43.65,43.68,43.51,43.68,71500.0,35.1529,35.1771,35.0402,35.1771,71500.0
2011-08-19 12:30:00,43.68,43.83,43.66,43.77,129800.0,35.1771,35.2979,35.161,35.2496,129800.0
2011-08-19 12:40:00,43.76,43.94,43.75,43.94,100600.0,35.2415,35.3865,35.2335,35.3865,100600.0
2011-08-19 12:50:00,43.93,43.93,43.79,43.8,82400.0,35.3784,35.3784,35.2657,35.2737,82400.0
2011-08-19 13:00:00,43.81,43.94,43.74,43.9,107600.0,35.2818,35.3865,35.2254,35.3543,107600.0
2011-08-19 13:10:00,43.92,43.97,43.8,43.91,61700.0,35.3704,35.4107,35.2737,35.3623,61700.0
2011-08-19 13:20:00,43.91,43.93,43.82,43.91,55000.0,35.3623,35.3784,35.2899,35.3623,55000.0
2011-08-19 13:30:00,43.89,43.93,43.71,43.77,185000.0,35.3462,35.3784,35.2013,35.2496,185000.0
2011-08-19 13:40:00,43.76,43.77,43.55,43.74,92300.0,35.2415,35.2496,35.0724,35.2254,92300.0
2011-08-19 13:50:00,43.74,43.77,43.61,43.7,152300.0,35.2254,35.2496,35.1207,35.1932,152300.0
2011-08-19 14:00:00,43.71,43.77,43.46,43.63,162200.0,35.2013,35.2496,34.9999,35.1368,162200.0
2011-08-19 14:10:00,43.62,43.68,43.47,43.47,116100.0,35.1288,35.1771,35.008,35.008,116100.0
2011-08-19 14:20:00,43.48,43.53,43.31,43.51,132100.0,35.016,35.0563,34.8791,35.0402,132100.0
2011-08-19 14:30:00,43.51,43.63,43.41,43.62,207300.0,35.0402,35.1368,34.9597,35.1288,207300.0
2011-08-19 14:40:00,43.62,43.73,43.49,43.52,190400.0,35.1288,35.2174,35.0241,35.0482,190400.0
2011-08-19 14:50:00,43.52,43.57,43.33,43.46,221200.0,35.0482,35.0885,34.8952,34.9999,221200.0
2011-08-19 15:00:00,43.45,43.48,43.22,43.28,171100.0,34.9919,35.016,34.8066,34.855,171100.0
2011-08-19 15:10:00,43.29,43.35,42.98,43.21,240400.0,34.863,34.9113,34.6134,34.7986,240400.0
2011-08-19 15:20:00,43.2,43.48,43.2,43.43,238900.0,34.7905,35.016,34.7905,34.9758,238900.0
2011-08-19 15:30:00,43.42,43.43,43.26,43.36,484700.0,34.9677,34.9758,34.8389,34.9194,484700.0
2011-08-19 15:40:00,43.37,43.55,43.3,43.51,434700.0,34.9274,35.0724,34.8711,35.0402,434700.0
2011-08-19 15:50:00,43.52,43.61,43.21,43.31,949600.0,35.0482,35.1207,34.7986,34.8791,949600.0
2011-08-22 09:30:00,44.17,44.25,43.9,44.12,258300.0,35.5717,35.6361,35.3543,35.5315,258300.0
2011-08-22 09:40:00,44.13,44.3,43.93,44.18,170400.0,35.5395,35.6764,35.3784,35.5798,170400.0
2011-08-22 09:50:00,44.17,44.17,43.79,43.81,228600.0,35.5717,35.5717,35.2657,35.2818,228600.0
2011-08-22 10:00:00,43.82,43.98,43.71,43.75,142300.0,35.2899,35.4187,35.2013,35.2335,142300.0
2011-08-22 10:10:00,43.74,43.9,43.56,43.9,136200.0,35.2254,35.3543,35.0805,35.3543,136200.0
2011-08-22 10:20:00,43.9,44.09,43.83,43.99,121100.0,35.3543,35.5073,35.2979,35.4268,121100.0
2011-08-22 10:30:00,44.01,44.13,43.88,43.94,146800.0,35.4429,35.5395,35.3382,35.3865,146800.0
2011-08-22 10:40:00,43.94,44.04,43.79,44.0,141700.0,35.3865,35.467,35.2657,35.4348,141700.0
2011-08-22 10:50:00,44.0,44.17,43.69,43.74,130200.0,35.4348,35.5717,35.1852,35.2254,130200.0
2011-08-22 11:00:00,43.75,43.84,43.67,43.76,150400.0,35.2335,35.306,35.1691,35.2415,150400.0
2011-08-22 11:10:00,43.76,43.8,43.57,43.62,142800.0,35.2415,35.2737,35.0885,35.1288,142800.0
2011-08-22 11:20:00,43.62,43.62,43.41,43.58,139600.0,35.1288,35.1288,34.9597,35.0966,139600.0
2011-08-22 11:30:00,43.58,43.66,43.37,43.45,104800.0,35.0966,35.161,34.9274,34.9919,104800.0
2011-08-22 11:40:00,43.46,43.48,43.29,43.44,117500.0,34.9999,35.016,34.863,34.9838,117500.0
2011-08-22 11:50:00,43.44,43.5,43.31,43.5,113300.0,34.9838,35.0321,34.8791,35.0321,113300.0
2011-08-22 12:00:00,43.49,43.69,43.44,43.68,130400.0,35.0241,35.1852,34.9838,35.1771,130400.0
2011-08-22 12:10:00,43.69,43.71,43.51,43.68,87500.0,35.1852,35.2013,35.0402,35.1771,87500.0
2011-08-22 12:20:00,43.67,43.73,43.47,43.5,67100.0,35.1691,35.2174,35.008,35.0321,67100.0
2011-08-22 12:30:00,43.5,43.6,43.41,43.53,122900.0,35.0321,35.1127,34.9597,35.0563,122900.0
2011-08-22 12:40:00,43.53,43.95,43.48,43.91,261600.0,35.0563,35.3945,35.016,35.3623,261600.0
2011-08-22 12:50:00,43.91,44.11,43.78,44.04,130200.0,35.3623,35.5234,35.2576,35.467,130200.0
2011-08-22 13:00:00,44.03,44.09,43.91,44.05,166900.0,35.459,35.5073,35.3623,35.4751,166900.0
2011-08-22 13:10:00,44.05,44.05,43.84,43.94,101700.0,35.4751,35.4751,35.306,35.3865,101700.0
2011-08-22 13:20:00,43.94,44.03,43.87,43.89,89600.0,35.3865,35.459,35.3301,35.3462,89600.0
2011-08-22 13:30:00,43.89,44.0,43.69,43.76,112400.0,35.3462,35.4348,35.1852,35.2415,112400.0
2011-08-22 13:40:00,43.75,43.81,43.61,43.67,111300.0,35.2335,35.2818,35.1207,35.1691,111300.0
2011-08-22 13:50:00,43.69,43.72,43.55,43.72,106600.0,35.1852,35.2093,35.0724,35.2093,106600.0
2011-08-22 14:00:00,43.73,43.88,43.66,43.78,149700.0,35.2174,35.3382,35.161,35.2576,149700.0
2011-08-22 14:10:00,43.78,43.97,43.73,43.8,189300.0,35.2576,35.4107,35.2174,35.2737,189300.0
2011-08-22 14:20:00,43.81,43.96,43.77,43.89,201000.0,35.2818,35.4026,35.2496,35.3462,201000.0
2011-08-22 14:30:00,43.88,43.88,43.74,43.79,148400.0,35.3382,35.3382,35.2254,35.2657,148400.0
2011-08-22 14:40:00,43.79,43.86,43.75,43.76,95200.0,35.2657,35.3221,35.2335,35.2415,95200.0
2011-08-22 14:50:00,43.76,43.76,43.55,43.57,120100.0,35.2415,35.2415,35.0724,35.0885,120100.0
2011-08-22 15:00:00,43.57,43.71,43.55,43.64,124400.0,35.0885,35.2013,35.0724,35.1449,124400.0
2011-08-22 15:10:00,43.64,43.85,43.6,43.8,190400.0,35.1449,35.314,35.1127,35.2737,190400.0
2011-08-22 15:20:00,43.8,43.89,43.75,43.8,349100.0,35.2737,35.3462,35.2335,35.2737,349100.0
2011-08-22 15:30:00,43.8,43.86,43.75,43.77,225000.0,35.2737,35.3221,35.2335,35.2496,225000.0
2011-08-22 15:40:00,43.77,43.96,43.72,43.73,432600.0,35.2496,35.4026,35.2093,35.2174,432600.0
2011-08-22 15:50:00,43.74,43.76,43.51,43.64,721600.0,35.2254,35.2415,35.0402,35.1449,721600.0
2011-08-23 09:30:00,43.8,43.88,43.21,43.26,186200.0,35.2737,35.3382,34.7986,34.8389,186200.0
2011-08-23 09:40:00,43.26,43.79,43.12,43.76,153900.0,34.8389,35.2657,34.7261,35.2415,153900.0
2011-08-23 09:50:00,43.76,43.92,43.55,43.55,244800.0,35.2415,35.3704,35.0724,35.0724,244800.0
2011-08-23 10:00:00,43.55,43.98,43.48,43.89,415300.0,35.0724,35.4187,35.016,35.3462,415300.0
2011-08-23 10:10:00,43.9,43.96,43.48,43.5,258100.0,35.3543,35.4026,35.016,35.0321,258100.0
2011-08-23 10:20:00,43.51,43.65,43.39,43.56,297200.0,35.0402,35.1529,34.9436,35.0805,297200.0
2011-08-23 10:30:00,43.56,43.7,43.47,43.7,184400.0,35.0805,35.1932,35.008,35.1932,184400.0
2011-08-23 10:40:00,43.71,43.91,43.64,43.69,278400.0,35.2013,35.3623,35.1449,35.1852,278400.0
2011-08-23 10:50:00,43.7,43.7,43.36,43.36,210600.0,35.1932,35.1932,34.9194,34.9194,210600.0
2011-08-23 11:00:00,43.36,43.54,43.3,43.43,252600.0,34.9194,35.0644,34.8711,34.9758,252600.0
2011-08-23 11:10:00,43.42,43.69,43.36,43.61,194200.0,34.9677,35.1852,34.9194,35.1207,194200.0
2011-08-23 11:20:00,43.6,43.67,43.49,43.66,183000.0,35.1127,35.1691,35.0241,35.161,183000.0
2011-08-23 11:30:00,43.67,43.87,43.64,43.85,136100.0,35.1691,35.3301,35.1449,35.314,136100.0
2011-08-23 11:40:00,43.86,43.91,43.74,43.87,172000.0,35.3221,35.3623,35.2254,35.3301,172000.0
2011-08-23 11:50:00,43.87,44.15,43.85,44.12,173300.0,35.3301,35.5556,35.314,35.5315,173300.0
2011-08-23 12:00:00,44.11,44.11,43.99,44.03,82900.0,35.5234,35.5234,35.4268,35.459,82900.0
2011-08-23 12:10:00,44.03,44.07,43.8,43.81,102000.0,35.459,35.4912,35.2737,35.2818,102000.0
2011-08-23 12:20:00,43.8,43.92,43.8,43.86,98000.0,35.2737,35.3704,35.2737,35.3221,98000.0
2011-08-23 12:30:00,43.84,43.95,43.82,43.86,97100.0,35.306,35.3945,35.2899,35.3221,97100.0
2011-08-23 12:40:00,43.86,43.98,43.84,43.86,140400.0,35.3221,35.4187,35.306,35.3221,140400.0
2011-08-23 12:50:00,43.86,44.06,43.86,43.98,118000.0,35.3221,35.4831,35.3221,35.4187,118000.0
2011-08-23 13:00:00,43.98,44.12,43.98,44.0,136600.0,35.4187,35.5315,35.4187,35.4348,136600.0
2011-08-23 13:10:00,44.0,44.02,43.85,43.94,142000.0,35.4348,35.4509,35.314,35.3865,142000.0
2011-08-23 13:20:00,43.94,44.02,43.89,43.97,95200.0,35.3865,35.4509,35.3462,35.4107,95200.0
2011-08-23 13:30:00,43.97,44.06,43.96,44.05,126500.0,35.4107,35.4831,35.4026,35.4751,126500.0
2011-08-23 13:40:00,44.05,44.16,44.0,44.14,112000.0,35.4751,35.5637,35.4348,35.5476,112000.0
2011-08-23 13:50:00,44.13,44.13,43.76,43.98,273400.0,35.5395,35.5395,35.2415,35.4187,273400.0
2011-08-23 14:00:00,43.98,44.1,43.89,43.93,143800.0,35.4187,35.5153,35.3462,35.3784,143800.0
2011-08-23 14:10:00,43.94,44.02,43.78,43.98,130400.0,35.3865,35.4509,35.2576,35.4187,130400.0
2011-08-23 14:20:00,43.98,44.13,43.84,44.06,164800.0,35.4187,35.5395,35.306,35.4831,164800.0
2011-08-23 14:30:00,44.07,44.23,44.02,44.18,234500.0,35.4912,35.62,35.4509,35.5798,234500.0
2011-08-23 14:40:00,44.18,44.38,44.16,44.38,138200.0,35.5798,35.7408,35.5637,35.7408,138200.0
2011-08-23 14:50:00,44.38,44.43,44.24,44.33,133600.0,35.7408,35.7811,35.6281,35.7006,133600.0
2011-08-23 15:00:00,44.33,44.82,44.33,44.82,266900.0,35.7006,36.0952,35.7006,36.0952,266900.0
2011-08-23 15:10:00,44.82,44.94,44.77,44.88,545400.0,36.0952,36.1918,36.0549,36.1435,545400.0
2011-08-23 15:20:00,44.89,44.98,44.69,44.7,356800.0,36.1516,36.224,35.9905,35.9985,356800.0
2011-08-23 15:30:00,44.7,44.7,44.51,44.68,289300.0,35.9985,35.9985,35.8455,35.9824,289300.0
2011-08-23 15:40:00,44.68,44.77,44.63,44.69,277700.0,35.9824,36.0549,35.9422,35.9905,277700.0
2011-08-23 15:50:00,44.68,44.87,44.6,44.85,626000.0,35.9824,36.1355,35.918,36.1193,626000.0
2011-08-24 09:30:00,44.63,44.95,44.52,44.58,162300.0,35.9422,36.1999,35.8536,35.9019,162300.0
2011-08-24 09:40:00,44.58,44.91,44.39,44.91,200100.0,35.9019,36.1677,35.7489,36.1677,200100.0
2011-08-24 09:50:00,44.91,45.34,44.78,45.3,199100.0,36.1677,36.514,36.063,36.4817,199100.0
2011-08-24 10:00:00,45.33,45.44,45.05,45.29,201800.0,36.5059,36.5945,36.2804,36.4737,201800.0
2011-08-24 10:10:00,45.3,45.35,45.12,45.27,351800.0,36.4817,36.522,36.3368,36.4576,351800.0
2011-08-24 10:20:00,45.26,45.3,45.11,45.21,195700.0,36.4495,36.4817,36.3287,36.4093,195700.0
2011-08-24 10:30:00,45.21,45.3,45.1,45.21,139900.0,36.4093,36.4817,36.3207,36.4093,139900.0
2011-08-24 10:40:00,45.2,45.29,45.0,45.02,83000.0,36.4012,36.4737,36.2401,36.2563,83000.0
2011-08-24 10:50:00,45.02,45.11,44.87,44.89,80300.0,36.2563,36.3287,36.1355,36.1516,80300.0
2011-08-24 11:00:00,44.89,45.11,44.8,45.09,126900.0,36.1516,36.3287,36.0791,36.3126,126900.0
2011-08-24 11:10:00,45.1,45.17,44.99,45.04,81500.0,36.3207,36.3771,36.2321,36.2724,81500.0
2011-08-24 11:20:00,45.04,45.3,45.0,45.23,120400.0,36.2724,36.4817,36.2401,36.4254,120400.0
2011-08-24 11:30:00,45.22,45.41,45.1,45.4,176500.0,36.4173,36.5703,36.3207,36.5623,176500.0
2011-08-24 11:40:00,45.38,45.39,45.01,45.13,135400.0,36.5462,36.5542,36.2482,36.3448,135400.0
2011-08-24 11:50:00,45.13,45.31,45.07,45.21,130200.0,36.3448,36.4898,36.2965,36.4093,130200.0
2011-08-24 12:00:00,45.21,45.21,45.05,45.18,191000.0,36.4093,36.4093,36.2804,36.3851,191000.0
2011-08-24 12:10:00,45.19,45.23,45.09,45.12,133600.0,36.3932,36.4254,36.3126,36.3368,133600.0
2011-08-24 12:20:00,45.12,45.21,45.08,45.15,53100.0,36.3368,36.4093,36.3046,36.3609,53100.0
2011-08-24 12:30:00,45.15,45.18,45.09,45.11,72300.0,36.3609,36.3851,36.3126,36.3287,72300.0
2011-08-24 12:40:00,45.12,45.15,44.99,45.05,50100.0,36.3368,36.3609,36.2321,36.2804,50100.0
2011-08-24 12:50:00,45.06,45.24,45.05,45.21,77500.0,36.2885,36.4334,36.2804,36.4093,77500.0
2011-08-24 13:00:00,45.21,45.31,45.14,45.23,60500.0,36.4093,36.4898,36.3529,36.4254,60500.0
2011-08-24 13:10:00,45.22,45.41,45.21,45.38,63600.0,36.4173,36.5703,36.4093,36.5462,63600.0
2011-08-24 13:20:00,45.38,45.55,45.38,45.48,98900.0,36.5462,36.6831,36.5462,36.6267,98900.0
2011-08-24 13:30:00,45.49,45.54,45.36,45.39,78500.0,36.6348,36.675,36.5301,36.5542,78500.0
2011-08-24 13:40:00,45.38,45.44,45.29,45.42,108100.0,36.5462,36.5945,36.4737,36.5784,108100.0
2011-08-24 13:50:00,45.41,45.55,45.33,45.53,102200.0,36.5703,36.6831,36.5059,36.667,102200.0
2011-08-24 14:00:00,45.53,45.54,45.41,45.52,99000.0,36.667,36.675,36.5703,36.6589,99000.0
2011-08-24 14:10:00,45.51,45.61,45.47,45.5,149400.0,36.6509,36.7314,36.6187,36.6428,149400.0
2011-08-24 14:20:00,45.49,45.49,45.37,45.41,131700.0,36.6348,36.6348,36.5381,36.5703,131700.0
2011-08-24 14:30:00,45.4,45.47,45.34,45.42,88400.0,36.5623,36.6187,36.514,36.5784,88400.0
2011-08-24 14:40:00,45.42,45.53,45.39,45.46,78000.0,36.5784,36.667,36.5542,36.6106,78000.0
2011-08-24 14:50:00,45.46,45.66,45.44,45.61,121600.0,36.6106,36.7717,36.5945,36.7314,121600.0
2011-08-24 15:00:00,45.62,45.64,45.47,45.5,119700.0,36.7395,36.7556,36.6187,36.6428,119700.0
2011-08-24 15:10:00,45.49,45.77,45.47,45.75,163400.0,36.6348,36.8603,36.6187,36.8442,163400.0
2011-08-24 15:20:00,45.75,45.81,45.68,45.74,171300.0,36.8442,36.8925,36.7878,36.8361,171300.0
2011-08-24 15:30:00,45.76,45.97,45.75,45.86,307900.0,36.8522,37.0213,36.8442,36.9327,307900.0
2011-08-24 15:40:00,45.87,46.0,45.81,45.86,290900.0,36.9408,37.0455,36.8925,36.9327,290900.0
2011-08-24 15:50:00,45.85,45.97,45.83,45.9,553100.0,36.9247,37.0213,36.9086,36.965,553100.0
2011-08-25 09:30:00,46.27,46.4,45.89,45.9,234700.0,37.2629,37.3676,36.9569,36.965,234700.0
2011-08-25 09:40:00,45.9,46.0,45.8,45.9,249400.0,36.965,37.0455,36.8844,36.965,249400.0
2011-08-25 09:50:00,45.9,45.98,45.25,45.4,173800.0,36.965,37.0294,36.4415,36.5623,173800.0
2011-08-25 10:00:00,45.43,45.52,44.95,45.52,186200.0,36.5864,36.6589,36.1999,36.6589,186200.0
2011-08-25 10:10:00,45.52,45.6,45.27,45.37,154000.0,36.6589,36.7234,36.4576,36.5381,154000.0
2011-08-25 10:20:00,45.35,45.41,45.11,45.37,182800.0,36.522,36.5703,36.3287,36.5381,182800.0
2011-08-25 10:30:00,45.36,45.46,45.12,45.15,114300.0,36.5301,36.6106,36.3368,36.3609,114300.0
2011-08-25 10:40:00,45.14,45.21,44.86,44.87,134000.0,36.3529,36.4093,36.1274,36.1355,134000.0
2011-08-25 10:50:00,44.88,45.29,44.83,45.24,86500.0,36.1435,36.4737,36.1032,36.4334,86500.0
2011-08-25 11:00:00,45.24,45.41,45.13,45.14,110700.0,36.4334,36.5703,36.3448,36.3529,110700.0
2011-08-25 11:10:00,45.12,45.6,45.1,45.49,156600.0,36.3368,36.7234,36.3207,36.6348,156600.0
2011-08-25 11:20:00,45.5,45.63,45.47,45.54,130300.0,36.6428,36.7475,36.6187,36.675,130300.0
2011-08-25 11:30:00,45.54,45.67,45.39,45.42,106400.0,36.675,36.7797,36.5542,36.5784,106400.0
2011-08-25 11:40:00,45.43,45.49,45.25,45.39,72000.0,36.5864,36.6348,36.4415,36.5542,72000.0
2011-08-25 11:50:00,45.39,45.51,45.37,45.47,68500.0,36.5542,36.6509,36.5381,36.6187,68500.0
2011-08-25 12:00:00,45.46,45.53,45.34,45.35,64900.0,36.6106,36.667,36.514,36.522,64900.0
2011-08-25 12:10:00,45.36,45.42,45.27,45.27,50800.0,36.5301,36.5784,36.4576,36.4576,50800.0
2011-08-25 12:20:00,45.27,45.28,45.14,45.21,53000.0,36.4576,36.4656,36.3529,36.4093,53000.0
2011-08-25 12:30:00,45.22,45.22,45.01,45.1,76400.0,36.4173,36.4173,36.2482,36.3207,76400.0
2011-08-25 12:40:00,45.11,45.12,44.94,45.03,71400.0,36.3287,36.3368,36.1918,36.2643,71400.0
2011-08-25 12:50:00,45.03,45.07,44.92,45.06,76600.0,36.2643,36.2965,36.1757,36.2885,76600.0
2011-08-25 13:00:00,45.06,45.2,45.05,45.08,99100.0,36.2885,36.4012,36.2804,36.3046,99100.0
2011-08-25 13:10:00,45.08,45.16,45.02,45.08,110800.0,36.3046,36.369,36.2563,36.3046,110800.0
2011-08-25 13:20:00,45.09,45.28,45.09,45.26,75900.0,36.3126,36.4656,36.3126,36.4495,75900.0
2011-08-25 13:30:00,45.27,45.32,45.14,45.31,79000.0,36.4576,36.4979,36.3529,36.4898,79000.0
2011-08-25 13:40:00,45.31,45.33,45.09,45.1,88300.0,36.4898,36.5059,36.3126,36.3207,88300.0
2011-08-25 13:50:00,45.11,45.28,45.09,45.26,71600.0,36.3287,36.4656,36.3126,36.4495,71600.0
2011-08-25 14:00:00,45.26,45.27,45.07,45.12,141300.0,36.4495,36.4576,36.2965,36.3368,141300.0
2011-08-25 14:10:00,45.13,45.4,45.13,45.39,144800.0,36.3448,36.5623,36.3448,36.5542,144800.0
2011-08-25 14:20:00,45.39,45.39,45.19,45.26,108700.0,36.5542,36.5542,36.3932,36.4495,108700.0
2011-08-25 14:30:00,45.26,45.39,45.23,45.31,85000.0,36.4495,36.5542,36.4254,36.4898,85000.0
2011-08-25 14:40:00,45.31,45.32,45.17,45.17,130100.0,36.4898,36.4979,36.3771,36.3771,130100.0
2011-08-25 14:50:00,45.18,45.21,45.08,45.09,102500.0,36.3851,36.4093,36.3046,36.3126,102500.0
2011-08-25 15:00:00,45.06,45.14,45.0,45.12,99000.0,36.2885,36.3529,36.2401,36.3368,99000.0
2011-08-25 15:10:00,45.12,45.32,45.06,45.31,155200.0,36.3368,36.4979,36.2885,36.4898,155200.0
2011-08-25 15:20:00,45.32,45.4,45.24,45.24,215400.0,36.4979,36.5623,36.4334,36.4334,215400.0
2011-08-25 15:30:00,45.23,45.29,45.06,45.15,172800.0,36.4254,36.4737,36.2885,36.3609,172800.0
2011-08-25 15:40:00,45.15,45.18,44.96,45.11,234900.0,36.3609,36.3851,36.2079,36.3287,234900.0
2011-08-25 15:50:00,45.12,45.16,44.99,45.1,421100.0,36.3368,36.369,36.2321,36.3207,421100.0
2011-08-26 09:30:00,44.35,44.78,44.35,44.52,278800.0,35.7167,36.063,35.7167,35.8536,278800.0
2011-08-26 09:40:00,44.56,44.6,44.03,44.29,141600.0,35.8858,35.918,35.459,35.6684,141600.0
2011-08-26 09:50:00,44.31,44.47,44.13,44.41,138400.0,35.6845,35.8133,35.5395,35.765,138400.0
2011-08-26 10:00:00,44.42,44.45,43.51,43.79,221200.0,35.7731,35.7972,35.0402,35.2657,221200.0
2011-08-26 10:10:00,43.79,44.35,43.65,44.27,159100.0,35.2657,35.7167,35.1529,35.6523,159100.0
2011-08-26 10:20:00,44.26,44.94,44.19,44.59,107500.0,35.6442,36.1918,35.5878,35.91,107500.0
2011-08-26 10:30:00,44.58,44.63,44.28,44.52,81400.0,35.9019,35.9422,35.6603,35.8536,81400.0
2011-08-26 10:40:00,44.51,45.23,44.4,45.09,149600.0,35.8455,36.4254,35.7569,36.3126,149600.0
2011-08-26 10:50:00,45.09,45.16,44.59,44.61,153800.0,36.3126,36.369,35.91,35.9261,153800.0
2011-08-26 11:00:00,44.61,45.03,44.55,44.95,140200.0,35.9261,36.2643,35.8777,36.1999,140200.0
2011-08-26 11:10:00,44.96,45.41,44.87,45.13,146400.0,36.2079,36.5703,36.1355,36.3448,146400.0
2011-08-26 11:20:00,45.13,45.15,44.72,44.79,143400.0,36.3448,36.3609,36.0147,36.071,143400.0
2011-08-26 11:30:00,44.8,45.07,44.78,45.0,77400.0,36.0791,36.2965,36.063,36.2401,77400.0
2011-08-26 11:40:00,45.0,45.04,44.78,44.95,111900.0,36.2401,36.2724,36.063,36.1999,111900.0
2011-08-26 11:50:00,44.94,45.18,44.91,45.09,61200.0,36.1918,36.3851,36.1677,36.3126,61200.0
2011-08-26 12:00:00,45.11,45.58,45.11,45.58,101200.0,36.3287,36.7072,36.3287,36.7072,101200.0
2011-08-26 12:10:00,45.58,45.7,45.38,45.39,91000.0,36.7072,36.8039,36.5462,36.5542,91000.0
2011-08-26 12:20:00,45.4,45.64,45.38,45.64,121200.0,36.5623,36.7556,36.5462,36.7556,121200.0
2011-08-26 12:30:00,45.64,45.64,45.37,45.48,88800.0,36.7556,36.7556,36.5381,36.6267,88800.0
2011-08-26 12:40:00,45.48,45.56,45.3,45.32,73400.0,36.6267,36.6911,36.4817,36.4979,73400.0
2011-08-26 12:50:00,45.32,45.53,45.24,45.52,117400.0,36.4979,36.667,36.4334,36.6589,117400.0
2011-08-26 13:00:00,45.51,45.69,45.41,45.62,118400.0,36.6509,36.7958,36.5703,36.7395,118400.0
2011-08-26 13:10:00,45.62,45.75,45.58,45.66,58900.0,36.7395,36.8442,36.7072,36.7717,58900.0
2011-08-26 13:20:00,45.66,45.8,45.6,45.78,102500.0,36.7717,36.8844,36.7234,36.8683,102500.0
2011-08-26 13:30:00,45.77,45.95,45.77,45.89,221200.0,36.8603,37.0052,36.8603,36.9569,221200.0
2011-08-26 13:40:00,45.89,46.06,45.85,46.0,224400.0,36.9569,37.0938,36.9247,37.0455,224400.0
2011-08-26 13:50:00,46.0,46.08,45.88,46.03,165500.0,37.0455,37.1099,36.9488,37.0696,165500.0
2011-08-26 14:00:00,46.02,46.08,45.83,45.87,122300.0,37.0616,37.1099,36.9086,36.9408,122300.0
2011-08-26 14:10:00,45.87,45.89,45.73,45.8,80200.0,36.9408,36.9569,36.828,36.8844,80200.0
2011-08-26 14:20:00,45.81,45.84,45.63,45.67,59200.0,36.8925,36.9166,36.7475,36.7797,59200.0
2011-08-26 14:30:00,45.66,45.75,45.58,45.66,77700.0,36.7717,36.8442,36.7072,36.7717,77700.0
2011-08-26 14:40:00,45.67,45.84,45.67,45.82,58400.0,36.7797,36.9166,36.7797,36.9005,58400.0
2011-08-26 14:50:00,45.81,45.88,45.76,45.79,58000.0,36.8925,36.9488,36.8522,36.8764,58000.0
2011-08-26 15:00:00,45.79,45.81,45.55,45.6,91100.0,36.8764,36.8925,36.6831,36.7234,91100.0
2011-08-26 15:10:00,45.6,45.62,45.45,45.53,116100.0,36.7234,36.7395,36.6025,36.667,116100.0
2011-08-26 15:20:00,45.54,45.58,45.43,45.55,91200.0,36.675,36.7072,36.5864,36.6831,91200.0
2011-08-26 15:30:00,45.56,45.7,45.51,45.68,129000.0,36.6911,36.8039,36.6509,36.7878,129000.0
2011-08-26 15:40:00,45.68,45.76,45.59,45.65,269700.0,36.7878,36.8522,36.7153,36.7636,269700.0
2011-08-26 15:50:00,45.65,45.8,45.59,45.72,574900.0,36.7636,36.8844,36.7153,36.82,574900.0
2011-08-29 09:30:00,46.24,46.83,46.24,46.6,108100.0,37.2388,37.7139,37.2388,37.5287,108100.0
2011-08-29 09:40:00,46.58,46.59,46.26,46.46,106300.0,37.5126,37.5206,37.2549,37.4159,106300.0
2011-08-29 09:50:00,46.47,46.66,46.29,46.46,88100.0,37.424,37.577,37.279,37.4159,88100.0
2011-08-29 10:00:00,46.43,46.51,46.27,46.44,111300.0,37.3918,37.4562,37.2629,37.3998,111300.0
2011-08-29 10:10:00,46.45,46.62,46.37,46.57,67800.0,37.4079,37.5448,37.3435,37.5045,67800.0
2011-08-29 10:20:00,46.57,46.64,46.37,46.37,71500.0,37.5045,37.5609,37.3435,37.3435,71500.0
2011-08-29 10:30:00,46.37,46.4,46.07,46.15,159700.0,37.3435,37.3676,37.1019,37.1663,159700.0
2011-08-29 10:40:00,46.15,46.25,46.06,46.16,126700.0,37.1663,37.2468,37.0938,37.1743,126700.0
2011-08-29 10:50:00,46.16,46.27,46.06,46.09,133700.0,37.1743,37.2629,37.0938,37.118,133700.0
2011-08-29 11:00:00,46.07,46.09,45.97,46.01,113700.0,37.1019,37.118,37.0213,37.0535,113700.0
2011-08-29 11:10:00,46.0,46.25,45.99,46.25,63500.0,37.0455,37.2468,37.0374,37.2468,63500.0
2011-08-29 11:20:00,46.26,46.27,46.13,46.17,37000.0,37.2549,37.2629,37.1502,37.1824,37000.0
2011-08-29 11:30:00,46.17,46.4,46.13,46.31,59600.0,37.1824,37.3676,37.1502,37.2951,59600.0
2011-08-29 11:40:00,46.32,46.42,46.29,46.39,43200.0,37.3032,37.3837,37.279,37.3596,43200.0
2011-08-29 11:50:00,46.39,46.45,46.35,46.38,69600.0,37.3596,37.4079,37.3274,37.3515,69600.0
2011-08-29 12:00:00,46.37,46.54,46.37,46.49,51900.0,37.3435,37.4804,37.3435,37.4401,51900.0
2011-08-29 12:10:00,46.49,46.53,46.45,46.53,29400.0,37.4401,37.4723,37.4079,37.4723,29400.0
2011-08-29 12:20:00,46.52,46.53,46.44,46.45,49100.0,37.4643,37.4723,37.3998,37.4079,49100.0
2011-08-29 12:30:00,46.44,46.46,46.37,46.4,64500.0,37.3998,37.4159,37.3435,37.3676,64500.0
2011-08-29 12:40:00,46.41,46.56,46.41,46.46,126300.0,37.3757,37.4965,37.3757,37.4159,126300.0
2011-08-29 12:50:00,46.46,46.56,46.44,46.52,58200.0,37.4159,37.4965,37.3998,37.4643,58200.0
2011-08-29 13:00:00,46.51,46.69,46.51,46.68,59800.0,37.4562,37.6012,37.4562,37.5931,59800.0
2011-08-29 13:10:00,46.68,46.76,46.67,46.71,68400.0,37.5931,37.6575,37.5851,37.6173,68400.0
2011-08-29 13:20:00,46.69,46.69,46.62,46.62,36500.0,37.6012,37.6012,37.5448,37.5448,36500.0
2011-08-29 13:30:00,46.62,46.63,46.54,46.54,42600.0,37.5448,37.5528,37.4804,37.4804,42600.0
2011-08-29 13:40:00,46.54,46.55,46.39,46.4,103800.0,37.4804,37.4884,37.3596,37.3676,103800.0
2011-08-29 13:50:00,46.41,46.47,46.39,46.41,74000.0,37.3757,37.424,37.3596,37.3757,74000.0
2011-08-29 14:00:00,46.42,46.53,46.39,46.52,51400.0,37.3837,37.4723,37.3596,37.4643,51400.0
2011-08-29 14:10:00,46.53,46.63,46.51,46.51,56800.0,37.4723,37.5528,37.4562,37.4562,56800.0
2011-08-29 14:20:00,46.52,46.63,46.51,46.63,46700.0,37.4643,37.5528,37.4562,37.5528,46700.0
2011-08-29 14:30:00,46.63,46.73,46.61,46.7,51900.0,37.5528,37.6334,37.5367,37.6092,51900.0
2011-08-29 14:40:00,46.71,46.76,46.68,46.76,62300.0,37.6173,37.6575,37.5931,37.6575,62300.0
2011-08-29 14:50:00,46.75,46.76,46.6,46.64,73100.0,37.6495,37.6575,37.5287,37.5609,73100.0
2011-08-29 15:00:00,46.65,46.72,46.6,46.63,87600.0,37.569,37.6253,37.5287,37.5528,87600.0
2011-08-29 15:10:00,46.63,46.77,46.62,46.68,83500.0,37.5528,37.6656,37.5448,37.5931,83500.0
2011-08-29 15:20:00,46.68,46.79,46.67,46.76,129500.0,37.5931,37.6817,37.5851,37.6575,129500.0
2011-08-29 15:30:00,46.76,46.81,46.68,46.75,166200.0,37.6575,37.6978,37.5931,37.6495,166200.0
2011-08-29 15:40:00,46.76,46.82,46.69,46.7,196800.0,37.6575,37.7059,37.6012,37.6092,196800.0
2011-08-29 15:50:00,46.69,46.81,46.68,46.78,472500.0,37.6012,37.6978,37.5931,37.6736,472500.0
2011-08-30 09:30:00,46.54,46.7,46.42,46.61,150800.0,37.4804,37.6092,37.3837,37.5367,150800.0
2011-08-30 09:40:00,46.61,46.82,46.54,46.77,125300.0,37.5367,37.7059,37.4804,37.6656,125300.0
2011-08-30 09:50:00,46.77,46.95,46.66,46.93,108600.0,37.6656,37.8106,37.577,37.7944,108600.0
2011-08-30 10:00:00,46.92,46.93,46.31,46.53,163400.0,37.7864,37.7944,37.2951,37.4723,163400.0
2011-08-30 10:10:00,46.52,46.61,46.41,46.46,67000.0,37.4643,37.5367,37.3757,37.4159,67000.0
2011-08-30 10:20:00,46.43,46.71,46.4,46.7,65400.0,37.3918,37.6173,37.3676,37.6092,65400.0
2011-08-30 10:30:00,46.69,46.89,46.65,46.74,95100.0,37.6012,37.7622,37.569,37.6414,95100.0
2011-08-30 10:40:00,46.73,46.73,46.27,46.31,102100.0,37.6334,37.6334,37.2629,37.2951,102100.0
2011-08-30 10:50:00,46.31,46.38,46.2,46.33,119800.0,37.2951,37.3515,37.2066,37.3112,119800.0
2011-08-30 11:00:00,46.32,46.57,46.27,46.55,95100.0,37.3032,37.5045,37.2629,37.4884,95100.0
2011-08-30 11:10:00,46.54,46.67,46.48,46.53,83900.0,37.4804,37.5851,37.432,37.4723,83900.0
2011-08-30 11:20:00,46.53,46.81,46.52,46.75,125300.0,37.4723,37.6978,37.4643,37.6495,125300.0
2011-08-30 11:30:00,46.75,47.0,46.67,46.92,86600.0,37.6495,37.8508,37.5851,37.7864,86600.0
2011-08-30 11:40:00,46.92,47.0,46.89,46.9,96200.0,37.7864,37.8508,37.7622,37.7703,96200.0
2011-08-30 11:50:00,46.91,46.98,46.87,46.97,46400.0,37.7783,37.8347,37.7461,37.8267,46400.0
2011-08-30 12:00:00,46.97,46.98,46.69,46.69,89000.0,37.8267,37.8347,37.6012,37.6012,89000.0
2011-08-30 12:10:00,46.68,46.77,46.65,46.75,50600.0,37.5931,37.6656,37.569,37.6495,50600.0
2011-08-30 12:20:00,46.75,46.77,46.68,46.7,60900.0,37.6495,37.6656,37.5931,37.6092,60900.0
2011-08-30 12:30:00,46.69,46.75,46.66,46.73,24200.0,37.6012,37.6495,37.577,37.6334,24200.0
2011-08-30 12:40:00,46.73,46.73,46.56,46.65,62500.0,37.6334,37.6334,37.4965,37.569,62500.0
2011-08-30 12:50:00,46.65,46.68,46.52,46.61,67000.0,37.569,37.5931,37.4643,37.5367,67000.0
2011-08-30 13:00:00,46.62,46.65,46.51,46.64,62000.0,37.5448,37.569,37.4562,37.5609,62000.0
2011-08-30 13:10:00,46.63,46.73,46.59,46.66,133200.0,37.5528,37.6334,37.5206,37.577,133200.0
2011-08-30 13:20:00,46.68,46.75,46.66,46.73,97500.0,37.5931,37.6495,37.577,37.6334,97500.0
2011-08-30 13:30:00,46.73,46.73,46.57,46.66,74100.0,37.6334,37.6334,37.5045,37.577,74100.0
2011-08-30 13:40:00,46.66,46.87,46.66,46.82,80800.0,37.577,37.7461,37.577,37.7059,80800.0
2011-08-30 13:50:00,46.81,46.82,46.65,46.7,135800.0,37.6978,37.7059,37.569,37.6092,135800.0
2011-08-30 14:00:00,46.71,46.86,46.54,46.67,393400.0,37.6173,37.7381,37.4804,37.5851,393400.0
2011-08-30 14:10:00,46.67,46.99,46.62,46.89,176400.0,37.5851,37.8428,37.5448,37.7622,176400.0
2011-08-30 14:20:00,46.89,47.12,46.85,47.12,220300.0,37.7622,37.9475,37.73,37.9475,220300.0
2011-08-30 14:30:00,47.12,47.14,47.0,47.13,170000.0,37.9475,37.9636,37.8508,37.9555,170000.0
2011-08-30 14:40:00,47.13,47.2,47.05,47.09,156100.0,37.9555,38.0119,37.8911,37.9233,156100.0
2011-08-30 14:50:00,47.1,47.35,47.04,47.34,248600.0,37.9314,38.1327,37.883,38.1246,248600.0
2011-08-30 15:00:00,47.33,47.34,47.15,47.24,207800.0,38.1166,38.1246,37.9716,38.0441,207800.0
2011-08-30 15:10:00,47.23,47.26,47.11,47.26,158800.0,38.036,38.0602,37.9394,38.0602,158800.0
2011-08-30 15:20:00,47.25,47.32,47.17,47.32,202300.0,38.0522,38.1085,37.9877,38.1085,202300.0
2011-08-30 15:30:00,47.31,47.58,47.29,47.56,245800.0,38.1005,38.3179,38.0844,38.3018,245800.0
2011-08-30 15:40:00,47.57,47.61,47.45,47.51,278100.0,38.3099,38.3421,38.2132,38.2615,278100.0
2011-08-30 15:50:00,47.5,47.51,47.27,47.27,670900.0,38.2535,38.2615,38.0683,38.0683,670900.0
2011-08-31 09:30:00,47.74,47.96,47.51,47.96,146000.0,38.4468,38.6239,38.2615,38.6239,146000.0
2011-08-31 09:40:00,47.96,48.25,47.9,48.08,264900.0,38.6239,38.8575,38.5756,38.7206,264900.0
2011-08-31 09:50:00,48.09,48.42,48.07,48.37,196100.0,38.7286,38.9944,38.7125,38.9541,196100.0
2011-08-31 10:00:00,48.38,48.49,48.26,48.3,207600.0,38.9622,39.0508,38.8655,38.8978,207600.0
2011-08-31 10:10:00,48.32,48.45,48.23,48.43,140300.0,38.9139,39.0186,38.8414,39.0025,140300.0
2011-08-31 10:20:00,48.43,48.43,48.12,48.17,112100.0,39.0025,39.0025,38.7528,38.7931,112100.0
2011-08-31 10:30:00,48.17,48.25,48.08,48.18,157900.0,38.7931,38.8575,38.7206,38.8011,157900.0
2011-08-31 10:40:00,48.18,48.2,48.02,48.04,90400.0,38.8011,38.8172,38.6723,38.6884,90400.0
2011-08-31 10:50:00,48.04,48.08,47.84,47.89,129600.0,38.6884,38.7206,38.5273,38.5676,129600.0
2011-08-31 11:00:00,47.9,47.97,47.77,47.93,136300.0,38.5756,38.632,38.4709,38.5998,136300.0
2011-08-31 11:10:00,47.93,48.05,47.75,47.77,69400.0,38.5998,38.6964,38.4548,38.4709,69400.0
2011-08-31 11:20:00,47.78,47.82,47.62,47.8,92800.0,38.479,38.5112,38.3501,38.4951,92800.0
2011-08-31 11:30:00,47.8,47.91,47.69,47.86,96100.0,38.4951,38.5837,38.4065,38.5434,96100.0
2011-08-31 11:40:00,47.86,47.95,47.79,47.81,100000.0,38.5434,38.6159,38.487,38.5031,100000.0
2011-08-31 11:50:00,47.81,47.89,47.75,47.76,90900.0,38.5031,38.5676,38.4548,38.4629,90900.0
2011-08-31 12:00:00,47.75,47.89,47.75,47.89,96700.0,38.4548,38.5676,38.4548,38.5676,96700.0
2011-08-31 12:10:00,47.89,47.98,47.88,47.91,83300.0,38.5676,38.6401,38.5595,38.5837,83300.0
2011-08-31 12:20:00,47.92,48.0,47.91,47.91,62500.0,38.5917,38.6562,38.5837,38.5837,62500.0
2011-08-31 12:30:00,47.9,48.06,47.9,48.0,85000.0,38.5756,38.7045,38.5756,38.6562,85000.0
2011-08-31 12:40:00,47.99,48.05,47.92,47.96,91300.0,38.6481,38.6964,38.5917,38.6239,91300.0
2011-08-31 12:50:00,47.97,48.09,47.97,48.09,47600.0,38.632,38.7286,38.632,38.7286,47600.0
2011-08-31 13:00:00,48.08,48.14,48.05,48.11,107500.0,38.7206,38.7689,38.6964,38.7447,107500.0
2011-08-31 13:10:00,48.11,48.23,48.09,48.13,119700.0,38.7447,38.8414,38.7286,38.7609,119700.0
2011-08-31 13:20:00,48.12,48.15,48.02,48.07,45400.0,38.7528,38.777,38.6723,38.7125,45400.0
2011-08-31 13:30:00,48.07,48.13,48.01,48.04,74000.0,38.7125,38.7609,38.6642,38.6884,74000.0
2011-08-31 13:40:00,48.05,48.1,47.91,47.94,68200.0,38.6964,38.7367,38.5837,38.6078,68200.0
2011-08-31 13:50:00,47.95,47.95,47.72,47.79,90500.0,38.6159,38.6159,38.4307,38.487,90500.0
2011-08-31 14:00:00,47.79,47.84,47.69,47.71,96400.0,38.487,38.5273,38.4065,38.4226,96400.0
2011-08-31 14:10:00,47.71,47.77,47.56,47.65,77300.0,38.4226,38.4709,38.3018,38.3743,77300.0
2011-08-31 14:20:00,47.65,47.79,47.65,47.75,53300.0,38.3743,38.487,38.3743,38.4548,53300.0
2011-08-31 14:30:00,47.75,47.76,47.55,47.61,101300.0,38.4548,38.4629,38.2938,38.3421,101300.0
2011-08-31 14:40:00,47.62,47.63,47.41,47.51,149800.0,38.3501,38.3582,38.181,38.2615,149800.0
2011-08-31 14:50:00,47.51,47.53,47.25,47.43,211500.0,38.2615,38.2776,38.0522,38.1971,211500.0
2011-08-31 15:00:00,47.43,47.55,47.38,47.4,195600.0,38.1971,38.2938,38.1568,38.173,195600.0
2011-08-31 15:10:00,47.39,47.41,47.01,47.13,216500.0,38.1649,38.181,37.8589,37.9555,216500.0
2011-08-31 15:20:00,47.14,47.32,47.14,47.31,219200.0,37.9636,38.1085,37.9636,38.1005,219200.0
2011-08-31 15:30:00,47.31,47.52,47.3,47.49,215900.0,38.1005,38.2696,38.0924,38.2454,215900.0
2011-08-31 15:40:00,47.49,47.62,47.42,47.61,245000.0,38.2454,38.3501,38.1891,38.3421,245000.0
2011-08-31 15:50:00,47.61,47.64,47.36,47.48,708300.0,38.3421,38.3662,38.1407,38.2374,708300.0
2011-09-01 09:30:00,47.58,48.05,47.47,47.86,202200.0,38.3179,38.6964,38.2293,38.5434,202200.0
2011-09-01 09:40:00,47.87,47.88,47.25,47.26,368300.0,38.5515,38.5595,38.0522,38.0602,368300.0
2011-09-01 09:50:00,47.25,47.49,47.12,47.49,179100.0,38.0522,38.2454,37.9475,38.2454,179100.0
2011-09-01 10:00:00,47.47,48.38,47.4,48.02,276000.0,38.2293,38.9622,38.173,38.6723,276000.0
2011-09-01 10:10:00,48.01,48.03,47.5,47.74,195700.0,38.6642,38.6803,38.2535,38.4468,195700.0
2011-09-01 10:20:00,47.75,47.91,47.7,47.73,98100.0,38.4548,38.5837,38.4146,38.4387,98100.0
2011-09-01 10:30:00,47.68,47.73,47.45,47.71,123800.0,38.3985,38.4387,38.2132,38.4226,123800.0
2011-09-01 10:40:00,47.69,47.93,47.6,47.64,100300.0,38.4065,38.5998,38.334,38.3662,100300.0
2011-09-01 10:50:00,47.62,47.83,47.59,47.63,129800.0,38.3501,38.5193,38.326,38.3582,129800.0
2011-09-01 11:00:00,47.62,47.73,47.45,47.49,151000.0,38.3501,38.4387,38.2132,38.2454,151000.0
2011-09-01 11:10:00,47.48,47.7,47.44,47.69,119100.0,38.2374,38.4146,38.2052,38.4065,119100.0
2011-09-01 11:20:00,47.7,47.85,47.6,47.82,148600.0,38.4146,38.5354,38.334,38.5112,148600.0
2011-09-01 11:30:00,47.82,47.9,47.79,47.83,105200.0,38.5112,38.5756,38.487,38.5193,105200.0
2011-09-01 11:40:00,47.84,47.87,47.62,47.7,98200.0,38.5273,38.5515,38.3501,38.4146,98200.0
2011-09-01 11:50:00,47.71,47.9,47.57,47.83,102800.0,38.4226,38.5756,38.3099,38.5193,102800.0
2011-09-01 12:00:00,47.84,47.84,47.69,47.77,97300.0,38.5273,38.5273,38.4065,38.4709,97300.0
2011-09-01 12:10:00,47.77,47.77,47.6,47.71,68900.0,38.4709,38.4709,38.334,38.4226,68900.0
2011-09-01 12:20:00,47.71,47.84,47.71,47.81,111600.0,38.4226,38.5273,38.4226,38.5031,111600.0
2011-09-01 12:30:00,47.82,47.86,47.75,47.78,66500.0,38.5112,38.5434,38.4548,38.479,66500.0
2011-09-01 12:40:00,47.78,47.86,47.77,47.8,116700.0,38.479,38.5434,38.4709,38.4951,116700.0
2011-09-01 12:50:00,47.8,47.87,47.7,47.72,87700.0,38.4951,38.5515,38.4146,38.4307,87700.0
2011-09-01 13:00:00,47.71,47.73,47.57,47.6,81700.0,38.4226,38.4387,38.3099,38.334,81700.0
2011-09-01 13:10:00,47.6,47.71,47.57,47.71,105800.0,38.334,38.4226,38.3099,38.4226,105800.0
2011-09-01 13:20:00,47.71,47.85,47.62,47.83,183300.0,38.4226,38.5354,38.3501,38.5193,183300.0
2011-09-01 13:30:00,47.81,47.83,47.62,47.63,156400.0,38.5031,38.5193,38.3501,38.3582,156400.0
2011-09-01 13:40:00,47.62,47.62,47.41,47.5,236900.0,38.3501,38.3501,38.181,38.2535,236900.0
2011-09-01 13:50:00,47.5,47.51,47.25,47.3,165200.0,38.2535,38.2615,38.0522,38.0924,165200.0
2011-09-01 14:00:00,47.3,47.33,47.14,47.3,218600.0,38.0924,38.1166,37.9636,38.0924,218600.0
2011-09-01 14:10:00,47.3,47.45,47.29,47.32,178200.0,38.0924,38.2132,38.0844,38.1085,178200.0
2011-09-01 14:20:00,47.32,47.36,47.21,47.31,179300.0,38.1085,38.1407,38.0199,38.1005,179300.0
2011-09-01 14:30:00,47.32,47.42,47.28,47.36,143600.0,38.1085,38.1891,38.0763,38.1407,143600.0
2011-09-01 14:40:00,47.37,47.47,47.37,47.46,118800.0,38.1488,38.2293,38.1488,38.2213,118800.0
2011-09-01 14:50:00,47.46,47.46,47.32,47.34,117300.0,38.2213,38.2213,38.1085,38.1246,117300.0
2011-09-01 15:00:00,47.34,47.35,47.16,47.22,112700.0,38.1246,38.1327,37.9797,38.028,112700.0
2011-09-01 15:10:00,47.22,47.39,47.21,47.36,139200.0,38.028,38.1649,38.0199,38.1407,139200.0
2011-09-01 15:20:00,47.35,47.51,47.28,47.41,164900.0,38.1327,38.2615,38.0763,38.181,164900.0
2011-09-01 15:30:00,47.41,47.41,47.25,47.3,218300.0,38.181,38.181,38.0522,38.0924,218300.0
2011-09-01 15:40:00,47.3,47.43,47.23,47.42,247600.0,38.0924,38.1971,38.036,38.1891,247600.0
2011-09-01 15:50:00,47.43,47.44,47.18,47.23,376900.0,38.1971,38.2052,37.9958,38.036,376900.0
2011-09-02 09:30:00,45.79,46.45,45.78,45.99,302600.0,37.0074,37.5408,36.9993,37.169,302600.0
2011-09-02 09:40:00,45.98,46.48,45.93,46.47,165900.0,37.161,37.5651,37.1206,37.557,165900.0
2011-09-02 09:50:00,46.47,46.55,46.28,46.38,103600.0,37.557,37.6216,37.4034,37.4842,103600.0
2011-09-02 10:00:00,46.37,46.47,46.05,46.28,154200.0,37.4762,37.557,37.2175,37.4034,154200.0
2011-09-02 10:10:00,46.28,46.36,46.08,46.21,147100.0,37.4034,37.4681,37.2418,37.3468,147100.0
2011-09-02 10:20:00,46.2,46.21,46.06,46.09,153800.0,37.3388,37.3468,37.2256,37.2499,153800.0
2011-09-02 10:30:00,46.09,46.11,45.85,45.9,169200.0,37.2499,37.266,37.0559,37.0963,169200.0
2011-09-02 10:40:00,45.9,46.08,45.78,46.03,162000.0,37.0963,37.2418,36.9993,37.2014,162000.0
2011-09-02 10:50:00,46.04,46.31,45.89,46.29,84800.0,37.2095,37.4277,37.0882,37.4115,84800.0
2011-09-02 11:00:00,46.3,46.38,46.22,46.24,94100.0,37.4196,37.4842,37.3549,37.3711,94100.0
2011-09-02 11:10:00,46.25,46.57,46.25,46.55,97400.0,37.3792,37.6378,37.3792,37.6216,97400.0
2011-09-02 11:20:00,46.55,46.76,46.53,46.64,84800.0,37.6216,37.7914,37.6055,37.6944,84800.0
2011-09-02 11:30:00,46.63,46.63,46.38,46.49,118600.0,37.6863,37.6863,37.4842,37.5731,118600.0
2011-09-02 11:40:00,46.48,46.5,46.34,46.38,74500.0,37.5651,37.5812,37.4519,37.4842,74500.0
2011-09-02 11:50:00,46.38,46.4,46.24,46.24,63000.0,37.4842,37.5004,37.3711,37.3711,63000.0
2011-09-02 12:00:00,46.24,46.34,46.2,46.25,141200.0,37.3711,37.4519,37.3388,37.3792,141200.0
2011-09-02 12:10:00,46.25,46.25,46.12,46.16,69100.0,37.3792,37.3792,37.2741,37.3064,69100.0
2011-09-02 12:20:00,46.16,46.24,46.07,46.15,154000.0,37.3064,37.3711,37.2337,37.2984,154000.0
2011-09-02 12:30:00,46.14,46.15,46.06,46.11,36800.0,37.2903,37.2984,37.2256,37.266,36800.0
2011-09-02 12:40:00,46.13,46.2,46.09,46.17,44900.0,37.2822,37.3388,37.2499,37.3145,44900.0
2011-09-02 12:50:00,46.17,46.25,46.17,46.22,31500.0,37.3145,37.3792,37.3145,37.3549,31500.0
2011-09-02 13:00:00,46.22,46.26,46.13,46.15,38500.0,37.3549,37.3873,37.2822,37.2984,38500.0
2011-09-02 13:10:00,46.15,46.22,46.07,46.09,41500.0,37.2984,37.3549,37.2337,37.2499,41500.0
2011-09-02 13:20:00,46.09,46.13,46.06,46.08,38000.0,37.2499,37.2822,37.2256,37.2418,38000.0
2011-09-02 13:30:00,46.08,46.18,46.06,46.08,34600.0,37.2418,37.3226,37.2256,37.2418,34600.0
2011-09-02 13:40:00,46.08,46.09,46.01,46.09,67600.0,37.2418,37.2499,37.1852,37.2499,67600.0
2011-09-02 13:50:00,46.09,46.15,46.03,46.1,45300.0,37.2499,37.2984,37.2014,37.2579,45300.0
2011-09-02 14:00:00,46.09,46.15,46.0,46.01,70700.0,37.2499,37.2984,37.1771,37.1852,70700.0
2011-09-02 14:10:00,46.01,46.06,45.85,45.95,228500.0,37.1852,37.2256,37.0559,37.1367,228500.0
2011-09-02 14:20:00,45.96,46.1,45.94,46.04,68500.0,37.1448,37.2579,37.1286,37.2095,68500.0
2011-09-02 14:30:00,46.04,46.04,45.83,45.9,100300.0,37.2095,37.2095,37.0397,37.0963,100300.0
2011-09-02 14:40:00,45.9,45.96,45.77,45.77,42900.0,37.0963,37.1448,36.9912,36.9912,42900.0
2011-09-02 14:50:00,45.77,45.93,45.77,45.87,75300.0,36.9912,37.1206,36.9912,37.0721,75300.0
2011-09-02 15:00:00,45.87,45.91,45.71,45.78,128400.0,37.0721,37.1044,36.9427,36.9993,128400.0
2011-09-02 15:10:00,45.78,45.82,45.7,45.77,84900.0,36.9993,37.0316,36.9347,36.9912,84900.0
2011-09-02 15:20:00,45.77,45.87,45.77,45.82,86500.0,36.9912,37.0721,36.9912,37.0316,86500.0
2011-09-02 15:30:00,45.82,45.91,45.75,45.91,173100.0,37.0316,37.1044,36.9751,37.1044,173100.0
2011-09-02 15:40:00,45.91,45.98,45.73,45.77,264600.0,37.1044,37.161,36.9589,36.9912,264600.0
2011-09-02 15:50:00,45.77,45.89,45.69,45.75,545100.0,36.9912,37.0882,36.9266,36.9751,545100.0
2011-09-06 09:30:00,44.62,45.03,44.09,44.64,312100.0,36.0618,36.3932,35.6335,36.078,312100.0
2011-09-06 09:40:00,44.64,45.08,44.64,44.9,191900.0,36.078,36.4336,36.078,36.2881,191900.0
2011-09-06 09:50:00,44.88,45.34,44.74,45.31,158600.0,36.2719,36.6437,36.1588,36.6195,158600.0
2011-09-06 10:00:00,45.33,45.66,45.21,45.29,239900.0,36.6356,36.9023,36.5386,36.6033,239900.0
2011-09-06 10:10:00,45.29,45.34,44.78,44.82,183400.0,36.6033,36.6437,36.1911,36.2235,183400.0
2011-09-06 10:20:00,44.81,44.84,44.51,44.59,185800.0,36.2154,36.2396,35.9729,36.0376,185800.0
2011-09-06 10:30:00,44.59,44.77,44.49,44.67,117000.0,36.0376,36.183,35.9567,36.1022,117000.0
2011-09-06 10:40:00,44.68,44.75,44.53,44.61,107600.0,36.1103,36.1669,35.9891,36.0537,107600.0
2011-09-06 10:50:00,44.62,44.81,44.55,44.74,155300.0,36.0618,36.2154,36.0052,36.1588,155300.0
2011-09-06 11:00:00,44.73,44.86,44.64,44.83,113700.0,36.1507,36.2558,36.078,36.2315,113700.0
2011-09-06 11:10:00,44.86,45.18,44.7,45.08,161500.0,36.2558,36.5144,36.1265,36.4336,161500.0
2011-09-06 11:20:00,45.08,45.22,45.04,45.18,119800.0,36.4336,36.5467,36.4013,36.5144,119800.0
2011-09-06 11:30:00,45.18,45.33,45.17,45.23,149800.0,36.5144,36.6356,36.5063,36.5548,149800.0
2011-09-06 11:40:00,45.23,45.31,45.11,45.15,78500.0,36.5548,36.6195,36.4578,36.4902,78500.0
2011-09-06 11:50:00,45.15,45.43,45.15,45.35,86900.0,36.4902,36.7165,36.4902,36.6518,86900.0
2011-09-06 12:00:00,45.36,45.5,45.32,45.35,78900.0,36.6599,36.773,36.6275,36.6518,78900.0
2011-09-06 12:10:00,45.34,45.47,45.33,45.46,57400.0,36.6437,36.7488,36.6356,36.7407,57400.0
2011-09-06 12:20:00,45.45,45.54,45.4,45.45,62400.0,36.7326,36.8054,36.6922,36.7326,62400.0
2011-09-06 12:30:00,45.44,45.44,45.29,45.31,64200.0,36.7245,36.7245,36.6033,36.6195,64200.0
2011-09-06 12:40:00,45.3,45.32,45.23,45.29,112400.0,36.6114,36.6275,36.5548,36.6033,112400.0
2011-09-06 12:50:00,45.29,45.41,45.27,45.41,63300.0,36.6033,36.7003,36.5871,36.7003,63300.0
2011-09-06 13:00:00,45.41,45.54,45.36,45.5,86600.0,36.7003,36.8054,36.6599,36.773,86600.0
2011-09-06 13:10:00,45.5,45.64,45.49,45.61,128200.0,36.773,36.8862,36.7649,36.8619,128200.0
2011-09-06 13:20:00,45.61,45.67,45.5,45.5,87700.0,36.8619,36.9104,36.773,36.773,87700.0
2011-09-06 13:30:00,45.49,45.51,45.41,45.51,180900.0,36.7649,36.7811,36.7003,36.7811,180900.0
2011-09-06 13:40:00,45.51,45.58,45.45,45.58,248600.0,36.7811,36.8377,36.7326,36.8377,248600.0
2011-09-06 13:50:00,45.58,45.62,45.48,45.48,161600.0,36.8377,36.87,36.7569,36.7569,161600.0
2011-09-06 14:00:00,45.48,45.6,45.48,45.59,283000.0,36.7569,36.8538,36.7569,36.8458,283000.0
2011-09-06 14:10:00,45.59,45.69,45.55,45.67,318900.0,36.8458,36.9266,36.8134,36.9104,318900.0
2011-09-06 14:20:00,45.67,45.71,45.64,45.66,203500.0,36.9104,36.9427,36.8862,36.9023,203500.0
2011-09-06 14:30:00,45.66,45.69,45.59,45.61,157100.0,36.9023,36.9266,36.8458,36.8619,157100.0
2011-09-06 14:40:00,45.61,45.63,45.5,45.5,167800.0,36.8619,36.8781,36.773,36.773,167800.0
2011-09-06 14:50:00,45.49,45.57,45.45,45.48,137400.0,36.7649,36.8296,36.7326,36.7569,137400.0
2011-09-06 15:00:00,45.48,45.5,45.33,45.35,147500.0,36.7569,36.773,36.6356,36.6518,147500.0
2011-09-06 15:10:00,45.36,45.38,45.24,45.29,143200.0,36.6599,36.676,36.5629,36.6033,143200.0
2011-09-06 15:20:00,45.29,45.46,45.27,45.38,162900.0,36.6033,36.7407,36.5871,36.676,162900.0
2011-09-06 15:30:00,45.38,45.55,45.3,45.52,213000.0,36.676,36.8134,36.6114,36.7892,213000.0
2011-09-06 15:40:00,45.53,45.69,45.48,45.61,261100.0,36.7973,36.9266,36.7569,36.8619,261100.0
2011-09-06 15:50:00,45.62,45.81,45.58,45.74,605700.0,36.87,37.0236,36.8377,36.967,605700.0
2011-09-07 09:30:00,46.47,46.67,46.19,46.34,145400.0,37.557,37.7186,37.3307,37.4519,145400.0
2011-09-07 09:40:00,46.34,46.76,46.29,46.69,118100.0,37.4519,37.7914,37.4115,37.7348,118100.0
2011-09-07 09:50:00,46.73,46.8,46.45,46.77,167800.0,37.7671,37.8237,37.5408,37.7994,167800.0
2011-09-07 10:00:00,46.77,46.84,46.61,46.81,138600.0,37.7994,37.856,37.6701,37.8318,138600.0
2011-09-07 10:10:00,46.84,46.89,46.63,46.73,118400.0,37.856,37.8964,37.6863,37.7671,118400.0
2011-09-07 10:20:00,46.75,46.83,46.5,46.5,196200.0,37.7833,37.8479,37.5812,37.5812,196200.0
2011-09-07 10:30:00,46.5,46.75,46.48,46.66,151500.0,37.5812,37.7833,37.5651,37.7105,151500.0
2011-09-07 10:40:00,46.65,46.77,46.45,46.45,157000.0,37.7025,37.7994,37.5408,37.5408,157000.0
2011-09-07 10:50:00,46.45,46.62,46.39,46.58,132700.0,37.5408,37.6782,37.4923,37.6459,132700.0
2011-09-07 11:00:00,46.58,46.81,46.52,46.78,193100.0,37.6459,37.8318,37.5974,37.8075,193100.0
2011-09-07 11:10:00,46.77,46.91,46.74,46.78,175300.0,37.7994,37.9126,37.7752,37.8075,175300.0
2011-09-07 11:20:00,46.79,46.94,46.72,46.92,152200.0,37.8156,37.9368,37.759,37.9207,152200.0
2011-09-07 11:30:00,46.93,46.98,46.84,46.86,149600.0,37.9287,37.9692,37.856,37.8722,149600.0
2011-09-07 11:40:00,46.89,47.09,46.86,47.09,92600.0,37.8964,38.0581,37.8722,38.0581,92600.0
2011-09-07 11:50:00,47.09,47.11,46.98,47.0,77500.0,38.0581,38.0742,37.9692,37.9853,77500.0
2011-09-07 12:00:00,47.0,47.06,46.92,47.05,101600.0,37.9853,38.0338,37.9207,38.0257,101600.0
2011-09-07 12:10:00,47.05,47.16,47.03,47.15,119900.0,38.0257,38.1146,38.0096,38.1066,119900.0
2011-09-07 12:20:00,47.15,47.15,47.07,47.14,108600.0,38.1066,38.1066,38.0419,38.0985,108600.0
2011-09-07 12:30:00,47.14,47.3,47.13,47.27,113600.0,38.0985,38.2278,38.0904,38.2035,113600.0
2011-09-07 12:40:00,47.28,47.32,47.16,47.16,92400.0,38.2116,38.2439,38.1146,38.1146,92400.0
2011-09-07 12:50:00,47.16,47.27,47.15,47.2,63900.0,38.1146,38.2035,38.1066,38.147,63900.0
2011-09-07 13:00:00,47.19,47.27,47.11,47.26,145200.0,38.1389,38.2035,38.0742,38.1955,145200.0
2011-09-07 13:10:00,47.26,47.35,47.24,47.34,102600.0,38.1955,38.2682,38.1793,38.2601,102600.0
2011-09-07 13:20:00,47.34,47.34,47.26,47.29,61300.0,38.2601,38.2601,38.1955,38.2197,61300.0
2011-09-07 13:30:00,47.3,47.31,47.11,47.16,71000.0,38.2278,38.2359,38.0742,38.1146,71000.0
2011-09-07 13:40:00,47.17,47.23,47.17,47.22,90400.0,38.1227,38.1712,38.1227,38.1631,90400.0
2011-09-07 13:50:00,47.22,47.34,47.21,47.24,90000.0,38.1631,38.2601,38.155,38.1793,90000.0
2011-09-07 14:00:00,47.24,47.32,47.21,47.27,198200.0,38.1793,38.2439,38.155,38.2035,198200.0
2011-09-07 14:10:00,47.27,47.34,47.23,47.28,109500.0,38.2035,38.2601,38.1712,38.2116,109500.0
2011-09-07 14:20:00,47.28,47.38,47.2,47.38,109200.0,38.2116,38.2924,38.147,38.2924,109200.0
2011-09-07 14:30:00,47.38,47.45,47.34,47.36,94300.0,38.2924,38.349,38.2601,38.2763,94300.0
2011-09-07 14:40:00,47.35,47.4,47.31,47.31,160200.0,38.2682,38.3086,38.2359,38.2359,160200.0
2011-09-07 14:50:00,47.3,47.32,47.22,47.28,135300.0,38.2278,38.2439,38.1631,38.2116,135300.0
2011-09-07 15:00:00,47.28,47.3,47.16,47.23,177000.0,38.2116,38.2278,38.1146,38.1712,177000.0
2011-09-07 15:10:00,47.24,47.26,47.15,47.21,167800.0,38.1793,38.1955,38.1066,38.155,167800.0
2011-09-07 15:20:00,47.21,47.22,47.09,47.18,155800.0,38.155,38.1631,38.0581,38.1308,155800.0
2011-09-07 15:30:00,47.19,47.22,46.99,47.03,276100.0,38.1389,38.1631,37.9772,38.0096,276100.0
2011-09-07 15:40:00,47.02,47.17,47.02,47.06,407100.0,38.0015,38.1227,38.0015,38.0338,407100.0
2011-09-07 15:50:00,47.06,47.2,46.99,47.19,831200.0,38.0338,38.147,37.9772,38.1389,831200.0
2011-09-08 09:30:00,46.75,48.0,46.65,47.94,462300.0,37.7833,38.7935,37.7025,38.745,462300.0
2011-09-08 09:40:00,47.93,47.98,47.53,47.64,404800.0,38.7369,38.7774,38.4137,38.5026,404800.0
2011-09-08 09:50:00,47.67,47.7,47.16,47.36,205800.0,38.5268,38.5511,38.1146,38.2763,205800.0
2011-09-08 10:00:00,47.35,47.35,46.96,47.33,221500.0,38.2682,38.2682,37.953,38.252,221500.0
2011-09-08 10:10:00,47.33,47.45,47.22,47.45,147500.0,38.252,38.349,38.1631,38.349,147500.0
2011-09-08 10:20:00,47.45,47.56,47.16,47.18,134800.0,38.349,38.4379,38.1146,38.1308,134800.0
2011-09-08 10:30:00,47.18,47.64,47.18,47.44,148200.0,38.1308,38.5026,38.1308,38.3409,148200.0
2011-09-08 10:40:00,47.45,47.65,47.36,47.4,108600.0,38.349,38.5107,38.2763,38.3086,108600.0
2011-09-08 10:50:00,47.42,47.83,47.41,47.81,126600.0,38.3248,38.6561,38.3167,38.64,126600.0
2011-09-08 11:00:00,47.82,47.91,47.72,47.78,180600.0,38.648,38.7208,38.5672,38.6157,180600.0
2011-09-08 11:10:00,47.78,47.78,47.57,47.63,140200.0,38.6157,38.6157,38.446,38.4945,140200.0
2011-09-08 11:20:00,47.62,47.67,47.53,47.57,100800.0,38.4864,38.5268,38.4137,38.446,100800.0
2011-09-08 11:30:00,47.56,47.9,47.52,47.9,111700.0,38.4379,38.7127,38.4056,38.7127,111700.0
2011-09-08 11:40:00,47.9,47.91,47.66,47.67,197000.0,38.7127,38.7208,38.5187,38.5268,197000.0
2011-09-08 11:50:00,47.66,47.78,47.43,47.61,278300.0,38.5187,38.6157,38.3328,38.4783,278300.0
2011-09-08 12:00:00,47.61,47.68,47.51,47.57,138100.0,38.4783,38.5349,38.3975,38.446,138100.0
2011-09-08 12:10:00,47.58,47.73,47.57,47.68,62600.0,38.4541,38.5753,38.446,38.5349,62600.0
2011-09-08 12:20:00,47.68,47.75,47.58,47.61,87100.0,38.5349,38.5915,38.4541,38.4783,87100.0
2011-09-08 12:30:00,47.61,47.63,47.49,47.57,64300.0,38.4783,38.4945,38.3813,38.446,64300.0
2011-09-08 12:40:00,47.58,47.69,47.51,47.62,72400.0,38.4541,38.543,38.3975,38.4864,72400.0
2011-09-08 12:50:00,47.62,47.81,47.62,47.77,119000.0,38.4864,38.64,38.4864,38.6076,119000.0
2011-09-08 13:00:00,47.77,47.81,47.69,47.74,108200.0,38.6076,38.64,38.543,38.5834,108200.0
2011-09-08 13:10:00,47.76,47.76,47.6,47.74,53000.0,38.5996,38.5996,38.4702,38.5834,53000.0
2011-09-08 13:20:00,47.73,47.76,47.65,47.72,83700.0,38.5753,38.5996,38.5107,38.5672,83700.0
2011-09-08 13:30:00,47.71,47.82,47.39,47.57,208800.0,38.5591,38.648,38.3005,38.446,208800.0
2011-09-08 13:40:00,47.55,47.55,47.18,47.28,141000.0,38.4298,38.4298,38.1308,38.2116,141000.0
2011-09-08 13:50:00,47.3,47.37,47.14,47.3,170000.0,38.2278,38.2844,38.0985,38.2278,170000.0
2011-09-08 14:00:00,47.29,47.44,47.18,47.39,146100.0,38.2197,38.3409,38.1308,38.3005,146100.0
2011-09-08 14:10:00,47.37,47.5,47.32,47.41,272500.0,38.2844,38.3894,38.2439,38.3167,272500.0
2011-09-08 14:20:00,47.41,47.41,47.15,47.25,191400.0,38.3167,38.3167,38.1066,38.1874,191400.0
2011-09-08 14:30:00,47.25,47.43,47.14,47.39,132900.0,38.1874,38.3328,38.0985,38.3005,132900.0
2011-09-08 14:40:00,47.4,47.47,47.33,47.35,99400.0,38.3086,38.3652,38.252,38.2682,99400.0
2011-09-08 14:50:00,47.35,47.45,47.23,47.37,123900.0,38.2682,38.349,38.1712,38.2844,123900.0
2011-09-08 15:00:00,47.36,47.36,46.88,47.2,180200.0,38.2763,38.2763,37.8883,38.147,180200.0
2011-09-08 15:10:00,47.2,47.27,47.08,47.22,165400.0,38.147,38.2035,38.05,38.1631,165400.0
2011-09-08 15:20:00,47.23,47.4,47.21,47.4,204700.0,38.1712,38.3086,38.155,38.3086,204700.0
2011-09-08 15:30:00,47.4,47.44,47.29,47.32,402000.0,38.3086,38.3409,38.2197,38.2439,402000.0
2011-09-08 15:40:00,47.32,47.43,47.22,47.31,347600.0,38.2439,38.3328,38.1631,38.2359,347600.0
2011-09-08 15:50:00,47.31,47.32,47.12,47.2,640800.0,38.2359,38.2439,38.0823,38.147,640800.0
2011-09-09 09:30:00,46.6,46.74,46.26,46.57,232600.0,37.662,37.7752,37.3873,37.6378,232600.0
2011-09-09 09:40:00,46.58,46.94,46.2,46.85,424700.0,37.6459,37.9368,37.3388,37.8641,424700.0
2011-09-09 09:50:00,46.85,46.88,46.33,46.39,281900.0,37.8641,37.8883,37.4438,37.4923,281900.0
2011-09-09 10:00:00,46.42,46.78,46.36,46.45,213600.0,37.5166,37.8075,37.4681,37.5408,213600.0
2011-09-09 10:10:00,46.46,46.46,46.15,46.35,136900.0,37.5489,37.5489,37.2984,37.46,136900.0
2011-09-09 10:20:00,46.35,46.6,46.27,46.59,95000.0,37.46,37.662,37.3953,37.654,95000.0
2011-09-09 10:30:00,46.58,46.58,46.23,46.44,186600.0,37.6459,37.6459,37.363,37.5327,186600.0
2011-09-09 10:40:00,46.43,46.52,46.34,46.48,104800.0,37.5246,37.5974,37.4519,37.5651,104800.0
2011-09-09 10:50:00,46.49,46.56,46.45,46.45,209400.0,37.5731,37.6297,37.5408,37.5408,209400.0
2011-09-09 11:00:00,46.45,46.59,46.44,46.57,203500.0,37.5408,37.654,37.5327,37.6378,203500.0
2011-09-09 11:10:00,46.57,46.73,46.18,46.34,296600.0,37.6378,37.7671,37.3226,37.4519,296600.0
2011-09-09 11:20:00,46.33,46.34,45.99,46.08,327400.0,37.4438,37.4519,37.169,37.2418,327400.0
2011-09-09 11:30:00,46.07,46.34,46.03,46.15,201700.0,37.2337,37.4519,37.2014,37.2984,201700.0
2011-09-09 11:40:00,46.15,46.18,45.76,45.77,269600.0,37.2984,37.3226,36.9832,36.9912,269600.0
2011-09-09 11:50:00,45.77,45.92,45.66,45.81,180200.0,36.9912,37.1125,36.9023,37.0236,180200.0
2011-09-09 12:00:00,45.8,45.89,45.59,45.62,157600.0,37.0155,37.0882,36.8458,36.87,157600.0
2011-09-09 12:10:00,45.63,45.81,45.5,45.76,213200.0,36.8781,37.0236,36.773,36.9832,213200.0
2011-09-09 12:20:00,45.76,45.87,45.72,45.8,120400.0,36.9832,37.0721,36.9508,37.0155,120400.0
2011-09-09 12:30:00,45.8,45.86,45.42,45.57,160400.0,37.0155,37.064,36.7084,36.8296,160400.0
2011-09-09 12:40:00,45.59,45.6,45.47,45.56,147900.0,36.8458,36.8538,36.7488,36.8215,147900.0
2011-09-09 12:50:00,45.56,45.91,45.5,45.9,226700.0,36.8215,37.1044,36.773,37.0963,226700.0
2011-09-09 13:00:00,45.9,46.01,45.76,45.99,151300.0,37.0963,37.1852,36.9832,37.169,151300.0
2011-09-09 13:10:00,45.98,46.2,45.94,45.99,138500.0,37.161,37.3388,37.1286,37.169,138500.0
2011-09-09 13:20:00,45.99,45.99,45.83,45.98,121900.0,37.169,37.169,37.0397,37.161,121900.0
2011-09-09 13:30:00,45.99,46.0,45.77,45.85,151700.0,37.169,37.1771,36.9912,37.0559,151700.0
2011-09-09 13:40:00,45.85,45.95,45.66,45.66,117800.0,37.0559,37.1367,36.9023,36.9023,117800.0
2011-09-09 13:50:00,45.66,45.8,45.65,45.75,102100.0,36.9023,37.0155,36.8943,36.9751,102100.0
2011-09-09 14:00:00,45.76,45.9,45.71,45.88,136400.0,36.9832,37.0963,36.9427,37.0801,136400.0
2011-09-09 14:10:00,45.88,45.88,45.6,45.62,142900.0,37.0801,37.0801,36.8538,36.87,142900.0
2011-09-09 14:20:00,45.61,45.75,45.51,45.55,129500.0,36.8619,36.9751,36.7811,36.8134,129500.0
2011-09-09 14:30:00,45.55,45.57,45.43,45.53,172300.0,36.8134,36.8296,36.7165,36.7973,172300.0
2011-09-09 14:40:00,45.54,45.75,45.5,45.5,147900.0,36.8054,36.9751,36.773,36.773,147900.0
2011-09-09 14:50:00,45.49,45.53,45.4,45.43,177800.0,36.7649,36.7973,36.6922,36.7165,177800.0
2011-09-09 15:00:00,45.42,45.53,45.32,45.53,186900.0,36.7084,36.7973,36.6275,36.7973,186900.0
2011-09-09 15:10:00,45.54,45.57,45.39,45.55,204400.0,36.8054,36.8296,36.6841,36.8134,204400.0
2011-09-09 15:20:00,45.55,45.57,45.28,45.3,204900.0,36.8134,36.8296,36.5952,36.6114,204900.0
2011-09-09 15:30:00,45.3,45.57,45.3,45.57,253200.0,36.6114,36.8296,36.6114,36.8296,253200.0
2011-09-09 15:40:00,45.58,45.74,45.51,45.68,520600.0,36.8377,36.967,36.7811,36.9185,520600.0
2011-09-09 15:50:00,45.68,45.72,45.53,45.54,1047200.0,36.9185,36.9508,36.7973,36.8054,1047200.0
2011-09-12 09:30:00,44.49,45.26,44.44,45.06,576500.0,35.9567,36.5791,35.9163,36.4174,576500.0
2011-09-12 09:40:00,45.06,45.51,44.89,45.43,290000.0,36.4174,36.7811,36.28,36.7165,290000.0
2011-09-12 09:50:00,45.41,46.32,45.38,46.08,482300.0,36.7003,37.4357,36.676,37.2418,482300.0
2011-09-12 10:00:00,46.08,46.27,45.86,46.09,338100.0,37.2418,37.3953,37.064,37.2499,338100.0
2011-09-12 10:10:00,46.09,46.15,45.88,45.89,293000.0,37.2499,37.2984,37.0801,37.0882,293000.0
2011-09-12 10:20:00,45.89,46.0,45.66,45.66,119000.0,37.0882,37.1771,36.9023,36.9023,119000.0
2011-09-12 10:30:00,45.66,45.74,45.45,45.62,143800.0,36.9023,36.967,36.7326,36.87,143800.0
2011-09-12 10:40:00,45.62,45.67,45.24,45.35,152600.0,36.87,36.9104,36.5629,36.6518,152600.0
2011-09-12 10:50:00,45.37,45.48,45.25,45.25,138000.0,36.668,36.7569,36.571,36.571,138000.0
2011-09-12 11:00:00,45.23,45.42,45.21,45.39,86900.0,36.5548,36.7084,36.5386,36.6841,86900.0
2011-09-12 11:10:00,45.38,45.6,45.24,45.54,220900.0,36.676,36.8538,36.5629,36.8054,220900.0
2011-09-12 11:20:00,45.54,45.73,45.43,45.67,141600.0,36.8054,36.9589,36.7165,36.9104,141600.0
2011-09-12 11:30:00,45.67,45.86,45.63,45.8,131700.0,36.9104,37.064,36.8781,37.0155,131700.0
2011-09-12 11:40:00,45.8,45.91,45.78,45.81,120900.0,37.0155,37.1044,36.9993,37.0236,120900.0
2011-09-12 11:50:00,45.82,45.86,45.75,45.76,111400.0,37.0316,37.064,36.9751,36.9832,111400.0
2011-09-12 12:00:00,45.75,45.87,45.64,45.71,148300.0,36.9751,37.0721,36.8862,36.9427,148300.0
2011-09-12 12:10:00,45.71,45.71,45.6,45.6,94700.0,36.9427,36.9427,36.8538,36.8538,94700.0
2011-09-12 12:20:00,45.61,45.87,45.61,45.87,97600.0,36.8619,37.0721,36.8619,37.0721,97600.0
2011-09-12 12:30:00,45.87,45.87,45.6,45.61,101600.0,37.0721,37.0721,36.8538,36.8619,101600.0
2011-09-12 12:40:00,45.6,45.63,45.44,45.45,113000.0,36.8538,36.8781,36.7245,36.7326,113000.0
2011-09-12 12:50:00,45.45,45.62,45.44,45.62,77200.0,36.7326,36.87,36.7245,36.87,77200.0
2011-09-12 13:00:00,45.61,45.78,45.55,45.6,146400.0,36.8619,36.9993,36.8134,36.8538,146400.0
2011-09-12 13:10:00,45.61,45.71,45.56,45.6,112300.0,36.8619,36.9427,36.8215,36.8538,112300.0
2011-09-12 13:20:00,45.6,45.6,45.49,45.55,98000.0,36.8538,36.8538,36.7649,36.8134,98000.0
2011-09-12 13:30:00,45.55,45.56,45.19,45.28,128000.0,36.8134,36.8215,36.5225,36.5952,128000.0
2011-09-12 13:40:00,45.27,45.45,45.23,45.41,97900.0,36.5871,36.7326,36.5548,36.7003,97900.0
2011-09-12 13:50:00,45.4,45.52,45.38,45.44,94800.0,36.6922,36.7892,36.676,36.7245,94800.0
2011-09-12 14:00:00,45.45,45.46,45.18,45.27,141100.0,36.7326,36.7407,36.5144,36.5871,141100.0
2011-09-12 14:10:00,45.25,45.31,45.13,45.2,133500.0,36.571,36.6195,36.474,36.5306,133500.0
2011-09-12 14:20:00,45.2,45.35,45.16,45.32,139400.0,36.5306,36.6518,36.4982,36.6275,139400.0
2011-09-12 14:30:00,45.32,45.71,45.26,45.55,329800.0,36.6275,36.9427,36.5791,36.8134,329800.0
2011-09-12 14:40:00,45.54,45.79,45.46,45.52,200200.0,36.8054,37.0074,36.7407,36.7892,200200.0
2011-09-12 14:50:00,45.52,45.52,45.33,45.4,147600.0,36.7892,36.7892,36.6356,36.6922,147600.0
2011-09-12 15:00:00,45.39,45.47,45.3,45.35,210600.0,36.6841,36.7488,36.6114,36.6518,210600.0
2011-09-12 15:10:00,45.36,45.5,45.31,45.46,185300.0,36.6599,36.773,36.6195,36.7407,185300.0
2011-09-12 15:20:00,45.46,45.72,45.37,45.65,260300.0,36.7407,36.9508,36.668,36.8943,260300.0
2011-09-12 15:30:00,45.65,45.81,45.64,45.78,292300.0,36.8943,37.0236,36.8862,36.9993,292300.0
2011-09-12 15:40:00,45.78,46.06,45.74,46.04,384500.0,36.9993,37.2256,36.967,37.2095,384500.0
2011-09-12 15:50:00,46.03,46.33,46.01,46.27,745700.0,37.2014,37.4438,37.1852,37.3953,745700.0
2011-09-13 09:30:00,46.38,46.98,46.32,46.8,496100.0,37.4842,37.9692,37.4357,37.8237,496100.0
2011-09-13 09:40:00,46.8,46.81,46.34,46.71,432700.0,37.8237,37.8318,37.4519,37.7509,432700.0
2011-09-13 09:50:00,46.72,47.12,46.7,47.03,314600.0,37.759,38.0823,37.7429,38.0096,314600.0
2011-09-13 10:00:00,47.04,47.44,47.04,47.38,323700.0,38.0177,38.3409,38.0177,38.2924,323700.0
2011-09-13 10:10:00,47.39,47.44,47.16,47.3,452700.0,38.3005,38.3409,38.1146,38.2278,452700.0
2011-09-13 10:20:00,47.3,47.33,47.15,47.23,417900.0,38.2278,38.252,38.1066,38.1712,417900.0
2011-09-13 10:30:00,47.23,47.25,47.05,47.17,469900.0,38.1712,38.1874,38.0257,38.1227,469900.0
2011-09-13 10:40:00,47.17,47.19,47.0,47.1,164400.0,38.1227,38.1389,37.9853,38.0661,164400.0
2011-09-13 10:50:00,47.1,47.14,46.79,46.99,195700.0,38.0661,38.0985,37.8156,37.9772,195700.0
2011-09-13 11:00:00,46.98,47.05,46.75,46.81,209900.0,37.9692,38.0257,37.7833,37.8318,209900.0
2011-09-13 11:10:00,46.81,46.88,46.61,46.65,197400.0,37.8318,37.8883,37.6701,37.7025,197400.0
2011-09-13 11:20:00,46.65,46.7,46.54,46.65,152200.0,37.7025,37.7429,37.6136,37.7025,152200.0
2011-09-13 11:30:00,46.66,46.89,46.55,46.88,177400.0,37.7105,37.8964,37.6216,37.8883,177400.0
2011-09-13 11:40:00,46.88,46.94,46.74,46.81,224200.0,37.8883,37.9368,37.7752,37.8318,224200.0
2011-09-13 11:50:00,46.8,47.26,46.76,47.08,239200.0,37.8237,38.1955,37.7914,38.05,239200.0
2011-09-13 12:00:00,47.08,47.2,46.9,47.2,167300.0,38.05,38.147,37.9045,38.147,167300.0
2011-09-13 12:10:00,47.2,47.39,47.13,47.33,162100.0,38.147,38.3005,38.0904,38.252,162100.0
2011-09-13 12:20:00,47.32,47.42,47.15,47.39,106100.0,38.2439,38.3248,38.1066,38.3005,106100.0
2011-09-13 12:30:00,47.38,47.56,47.27,47.54,171200.0,38.2924,38.4379,38.2035,38.4218,171200.0
2011-09-13 12:40:00,47.55,47.63,47.4,47.52,126600.0,38.4298,38.4945,38.3086,38.4056,126600.0
2011-09-13 12:50:00,47.52,47.63,47.43,47.55,98300.0,38.4056,38.4945,38.3328,38.4298,98300.0
2011-09-13 13:00:00,47.56,47.63,47.5,47.52,139500.0,38.4379,38.4945,38.3894,38.4056,139500.0
2011-09-13 13:10:00,47.51,47.66,47.45,47.49,177600.0,38.3975,38.5187,38.349,38.3813,177600.0
2011-09-13 13:20:00,47.49,47.54,47.45,47.47,102300.0,38.3813,38.4218,38.349,38.3652,102300.0
2011-09-13 13:30:00,47.47,47.49,47.34,47.41,95700.0,38.3652,38.3813,38.2601,38.3167,95700.0
2011-09-13 13:40:00,47.41,47.5,47.37,47.47,284000.0,38.3167,38.3894,38.2844,38.3652,284000.0
2011-09-13 13:50:00,47.47,47.71,47.47,47.56,362500.0,38.3652,38.5591,38.3652,38.4379,362500.0
2011-09-13 14:00:00,47.56,47.62,47.46,47.54,224500.0,38.4379,38.4864,38.3571,38.4218,224500.0
2011-09-13 14:10:00,47.53,47.59,47.45,47.45,238600.0,38.4137,38.4622,38.349,38.349,238600.0
2011-09-13 14:20:00,47.45,47.72,47.44,47.72,238700.0,38.349,38.5672,38.3409,38.5672,238700.0
2011-09-13 14:30:00,47.72,47.75,47.54,47.55,206400.0,38.5672,38.5915,38.4218,38.4298,206400.0
2011-09-13 14:40:00,47.56,47.67,47.43,47.44,185500.0,38.4379,38.5268,38.3328,38.3409,185500.0
2011-09-13 14:50:00,47.43,47.62,47.4,47.56,457500.0,38.3328,38.4864,38.3086,38.4379,457500.0
2011-09-13 15:00:00,47.56,47.71,47.54,47.63,397800.0,38.4379,38.5591,38.4218,38.4945,397800.0
2011-09-13 15:10:00,47.62,47.75,47.44,47.46,410200.0,38.4864,38.5915,38.3409,38.3571,410200.0
2011-09-13 15:20:00,47.46,47.84,47.42,47.83,418200.0,38.3571,38.6642,38.3248,38.6561,418200.0
2011-09-13 15:30:00,47.83,47.98,47.82,47.88,536500.0,38.6561,38.7774,38.648,38.6965,536500.0
2011-09-13 15:40:00,47.88,48.22,47.79,48.13,654900.0,38.6965,38.9713,38.6238,38.8986,654900.0
2011-09-13 15:50:00,48.13,48.17,47.96,47.96,1017600.0,38.8986,38.9309,38.7612,38.7612,1017600.0
2011-09-14 09:30:00,48.31,48.39,47.76,47.78,224900.0,39.0441,39.1087,38.5996,38.6157,224900.0
2011-09-14 09:40:00,47.75,48.14,47.73,47.96,424300.0,38.5915,38.9067,38.5753,38.7612,424300.0
2011-09-14 09:50:00,47.96,48.03,47.73,47.74,362800.0,38.7612,38.8178,38.5753,38.5834,362800.0
2011-09-14 10:00:00,47.74,47.88,47.44,47.64,233400.0,38.5834,38.6965,38.3409,38.5026,233400.0
2011-09-14 10:10:00,47.63,47.92,47.07,47.11,230900.0,38.4945,38.7289,38.0419,38.0742,230900.0
2011-09-14 10:20:00,47.1,47.59,47.0,47.51,223200.0,38.0661,38.4622,37.9853,38.3975,223200.0
2011-09-14 10:30:00,47.49,47.75,47.33,47.75,126500.0,38.3813,38.5915,38.252,38.5915,126500.0
2011-09-14 10:40:00,47.75,47.75,47.41,47.51,197000.0,38.5915,38.5915,38.3167,38.3975,197000.0
2011-09-14 10:50:00,47.52,47.9,47.52,47.86,179800.0,38.4056,38.7127,38.4056,38.6804,179800.0
2011-09-14 11:00:00,47.85,48.0,47.74,47.85,247100.0,38.6723,38.7935,38.5834,38.6723,247100.0
2011-09-14 11:10:00,47.85,47.93,47.72,47.74,115400.0,38.6723,38.7369,38.5672,38.5834,115400.0
2011-09-14 11:20:00,47.74,47.95,47.66,47.93,136700.0,38.5834,38.7531,38.5187,38.7369,136700.0
2011-09-14 11:30:00,47.92,48.0,47.8,47.85,165000.0,38.7289,38.7935,38.6319,38.6723,165000.0
2011-09-14 11:40:00,47.85,47.86,47.65,47.84,162900.0,38.6723,38.6804,38.5107,38.6642,162900.0
2011-09-14 11:50:00,47.84,48.02,47.79,48.02,162400.0,38.6642,38.8097,38.6238,38.8097,162400.0
2011-09-14 12:00:00,48.03,48.05,47.92,48.04,148100.0,38.8178,38.8339,38.7289,38.8258,148100.0
2011-09-14 12:10:00,48.06,48.09,48.0,48.01,110500.0,38.842,38.8663,38.7935,38.8016,110500.0
2011-09-14 12:20:00,48.01,48.13,47.99,48.11,113100.0,38.8016,38.8986,38.7854,38.8824,113100.0
2011-09-14 12:30:00,48.13,48.3,48.12,48.28,135600.0,38.8986,39.036,38.8905,39.0198,135600.0
2011-09-14 12:40:00,48.29,48.34,48.22,48.22,89200.0,39.0279,39.0683,38.9713,38.9713,89200.0
2011-09-14 12:50:00,48.22,48.23,48.1,48.18,122000.0,38.9713,38.9794,38.8743,38.939,122000.0
2011-09-14 13:00:00,48.17,48.42,48.15,48.38,181700.0,38.9309,39.133,38.9148,39.1006,181700.0
2011-09-14 13:10:00,48.37,48.42,48.31,48.42,113400.0,39.0926,39.133,39.0441,39.133,113400.0
2011-09-14 13:20:00,48.42,48.44,48.33,48.4,105300.0,39.133,39.1491,39.0602,39.1168,105300.0
2011-09-14 13:30:00,48.4,48.61,48.36,48.6,151000.0,39.1168,39.2865,39.0845,39.2784,151000.0
2011-09-14 13:40:00,48.6,48.69,48.55,48.59,199800.0,39.2784,39.3512,39.238,39.2704,199800.0
2011-09-14 13:50:00,48.59,48.65,48.24,48.35,241700.0,39.2704,39.3189,38.9875,39.0764,241700.0
2011-09-14 14:00:00,48.35,48.63,48.35,48.58,173700.0,39.0764,39.3027,39.0764,39.2623,173700.0
2011-09-14 14:10:00,48.58,48.76,48.49,48.72,179200.0,39.2623,39.4078,39.1895,39.3754,179200.0
2011-09-14 14:20:00,48.72,48.8,48.62,48.67,238400.0,39.3754,39.4401,39.2946,39.335,238400.0
2011-09-14 14:30:00,48.67,48.69,48.62,48.63,214500.0,39.335,39.3512,39.2946,39.3027,214500.0
2011-09-14 14:40:00,48.63,48.69,48.53,48.56,211000.0,39.3027,39.3512,39.2219,39.2461,211000.0
2011-09-14 14:50:00,48.57,48.84,48.56,48.84,227000.0,39.2542,39.4724,39.2461,39.4724,227000.0
2011-09-14 15:00:00,48.85,49.06,48.85,49.05,353600.0,39.4805,39.6502,39.4805,39.6421,353600.0
2011-09-14 15:10:00,49.06,49.14,49.01,49.14,324800.0,39.6502,39.7149,39.6098,39.7149,324800.0
2011-09-14 15:20:00,49.14,49.3,49.03,49.26,404000.0,39.7149,39.8442,39.626,39.8119,404000.0
2011-09-14 15:30:00,49.27,49.41,49.24,49.26,670200.0,39.8199,39.9331,39.7957,39.8119,670200.0
2011-09-14 15:40:00,49.26,49.27,48.74,48.83,639500.0,39.8119,39.8199,39.3916,39.4643,639500.0
2011-09-14 15:50:00,48.83,48.94,48.68,48.69,950000.0,39.4643,39.5532,39.3431,39.3512,950000.0
2011-09-15 09:30:00,49.11,49.31,48.69,48.9,222600.0,39.6906,39.8523,39.3512,39.5209,222600.0
2011-09-15 09:40:00,48.89,49.4,48.6,49.23,448600.0,39.5128,39.925,39.2784,39.7876,448600.0
2011-09-15 09:50:00,49.23,49.6,49.23,49.42,369700.0,39.7876,40.0866,39.7876,39.9412,369700.0
2011-09-15 10:00:00,49.45,49.81,49.37,49.8,359700.0,39.9654,40.2564,39.9008,40.2483,359700.0
2011-09-15 10:10:00,49.81,49.84,49.3,49.63,228800.0,40.2564,40.2806,39.8442,40.1109,228800.0
2011-09-15 10:20:00,49.62,49.63,49.28,49.35,204000.0,40.1028,40.1109,39.828,39.8846,204000.0
2011-09-15 10:30:00,49.35,49.48,49.2,49.27,262700.0,39.8846,39.9897,39.7634,39.8199,262700.0
2011-09-15 10:40:00,49.27,49.32,49.06,49.19,220300.0,39.8199,39.8603,39.6502,39.7553,220300.0
2011-09-15 10:50:00,49.16,49.19,48.78,48.87,236000.0,39.731,39.7553,39.4239,39.4967,236000.0
2011-09-15 11:00:00,48.85,49.09,48.67,49.07,324900.0,39.4805,39.6745,39.335,39.6583,324900.0
2011-09-15 11:10:00,49.08,49.35,48.97,49.25,163700.0,39.6664,39.8846,39.5775,39.8038,163700.0
2011-09-15 11:20:00,49.26,49.37,49.13,49.37,144200.0,39.8119,39.9008,39.7068,39.9008,144200.0
2011-09-15 11:30:00,49.36,49.87,49.35,49.83,277400.0,39.8927,40.3049,39.8846,40.2725,277400.0
2011-09-15 11:40:00,49.82,49.99,49.79,49.96,211800.0,40.2644,40.4018,40.2402,40.3776,211800.0
2011-09-15 11:50:00,49.96,49.99,49.81,49.91,182800.0,40.3776,40.4018,40.2564,40.3372,182800.0
2011-09-15 12:00:00,49.9,49.91,49.76,49.85,360600.0,40.3291,40.3372,40.216,40.2887,360600.0
2011-09-15 12:10:00,49.86,49.96,49.74,49.78,170700.0,40.2968,40.3776,40.1998,40.2321,170700.0
2011-09-15 12:20:00,49.77,49.78,49.58,49.64,152600.0,40.224,40.2321,40.0705,40.119,152600.0
2011-09-15 12:30:00,49.64,49.97,49.62,49.89,205900.0,40.119,40.3857,40.1028,40.321,205900.0
2011-09-15 12:40:00,49.9,50.0,49.86,49.97,132300.0,40.3291,40.4099,40.2968,40.3857,132300.0
2011-09-15 12:50:00,49.97,50.03,49.86,50.02,296300.0,40.3857,40.4342,40.2968,40.4261,296300.0
2011-09-15 13:00:00,50.02,50.25,50.02,50.24,199000.0,40.4261,40.612,40.4261,40.6039,199000.0
2011-09-15 13:10:00,50.24,50.34,50.18,50.19,176100.0,40.6039,40.6847,40.5554,40.5635,176100.0
2011-09-15 13:20:00,50.19,50.22,49.98,49.99,124200.0,40.5635,40.5877,40.3938,40.4018,124200.0
2011-09-15 13:30:00,49.98,50.03,49.91,49.97,154100.0,40.3938,40.4342,40.3372,40.3857,154100.0
2011-09-15 13:40:00,49.97,50.08,49.92,49.98,135700.0,40.3857,40.4746,40.3453,40.3938,135700.0
2011-09-15 13:50:00,49.98,50.07,49.89,50.05,124900.0,40.3938,40.4665,40.321,40.4503,124900.0
2011-09-15 14:00:00,50.05,50.19,50.05,50.12,200400.0,40.4503,40.5635,40.4503,40.5069,200400.0
2011-09-15 14:10:00,50.12,50.33,50.12,50.22,359400.0,40.5069,40.6766,40.5069,40.5877,359400.0
2011-09-15 14:20:00,50.22,50.35,50.16,50.35,267200.0,40.5877,40.6928,40.5392,40.6928,267200.0
2011-09-15 14:30:00,50.34,50.49,50.27,50.31,269000.0,40.6847,40.8059,40.6281,40.6605,269000.0
2011-09-15 14:40:00,50.3,50.36,50.22,50.32,223300.0,40.6524,40.7009,40.5877,40.6685,223300.0
2011-09-15 14:50:00,50.32,50.4,50.26,50.32,201900.0,40.6685,40.7332,40.62,40.6685,201900.0
2011-09-15 15:00:00,50.33,50.5,50.31,50.49,376000.0,40.6766,40.814,40.6605,40.8059,376000.0
2011-09-15 15:10:00,50.48,50.58,50.32,50.34,332600.0,40.7979,40.8787,40.6685,40.6847,332600.0
2011-09-15 15:20:00,50.34,50.59,50.32,50.5,478200.0,40.6847,40.8868,40.6685,40.814,478200.0
2011-09-15 15:30:00,50.49,50.62,50.43,50.6,489300.0,40.8059,40.911,40.7574,40.8948,489300.0
2011-09-15 15:40:00,50.6,50.74,50.5,50.59,558400.0,40.8948,41.008,40.814,40.8868,558400.0
2011-09-15 15:50:00,50.59,50.61,50.48,50.55,712700.0,40.8868,40.9029,40.7979,40.8544,712700.0
2011-09-16 09:30:00,51.07,51.18,50.25,50.49,2113800.0,41.2747,41.3636,40.612,40.8059,2113800.0
2011-09-16 09:40:00,50.51,50.54,50.22,50.33,403600.0,40.8221,40.8463,40.5877,40.6766,403600.0
2011-09-16 09:50:00,50.33,50.47,50.18,50.33,431100.0,40.6766,40.7898,40.5554,40.6766,431100.0
2011-09-16 10:00:00,50.32,50.52,50.19,50.24,282100.0,40.6685,40.8302,40.5635,40.6039,282100.0
2011-09-16 10:10:00,50.25,50.3,50.12,50.16,260000.0,40.612,40.6524,40.5069,40.5392,260000.0
2011-09-16 10:20:00,50.16,50.2,49.93,49.99,212200.0,40.5392,40.5716,40.3533,40.4018,212200.0
2011-09-16 10:30:00,49.99,50.11,49.83,49.95,397500.0,40.4018,40.4988,40.2725,40.3695,397500.0
2011-09-16 10:40:00,49.96,50.12,49.72,49.74,252200.0,40.3776,40.5069,40.1836,40.1998,252200.0
2011-09-16 10:50:00,49.73,49.74,49.34,49.56,463600.0,40.1917,40.1998,39.8765,40.0543,463600.0
2011-09-16 11:00:00,49.56,49.91,49.56,49.89,281300.0,40.0543,40.3372,40.0543,40.321,281300.0
2011-09-16 11:10:00,49.9,50.11,49.88,49.92,247100.0,40.3291,40.4988,40.3129,40.3453,247100.0
2011-09-16 11:20:00,49.91,50.09,49.84,50.05,157000.0,40.3372,40.4827,40.2806,40.4503,157000.0
2011-09-16 11:30:00,50.05,50.37,49.96,50.3,285500.0,40.4503,40.709,40.3776,40.6524,285500.0
2011-09-16 11:40:00,50.31,50.45,50.24,50.35,124300.0,40.6605,40.7736,40.6039,40.6928,124300.0
2011-09-16 11:50:00,50.36,50.58,50.36,50.53,105200.0,40.7009,40.8787,40.7009,40.8383,105200.0
2011-09-16 12:00:00,50.54,50.57,50.33,50.34,209500.0,40.8463,40.8706,40.6766,40.6847,209500.0
2011-09-16 12:10:00,50.35,50.4,50.27,50.35,123400.0,40.6928,40.7332,40.6281,40.6928,123400.0
2011-09-16 12:20:00,50.35,50.46,50.34,50.38,108600.0,40.6928,40.7817,40.6847,40.717,108600.0
2011-09-16 12:30:00,50.38,50.47,50.36,50.44,83100.0,40.717,40.7898,40.7009,40.7655,83100.0
2011-09-16 12:40:00,50.43,50.46,50.36,50.39,85400.0,40.7574,40.7817,40.7009,40.7251,85400.0
2011-09-16 12:50:00,50.39,50.44,50.35,50.38,108700.0,40.7251,40.7655,40.6928,40.717,108700.0
2011-09-16 13:00:00,50.39,50.45,50.34,50.34,122100.0,40.7251,40.7736,40.6847,40.6847,122100.0
2011-09-16 13:10:00,50.34,50.43,50.32,50.33,128100.0,40.6847,40.7574,40.6685,40.6766,128100.0
2011-09-16 13:20:00,50.34,50.4,50.27,50.27,110500.0,40.6847,40.7332,40.6281,40.6281,110500.0
2011-09-16 13:30:00,50.28,50.28,50.09,50.24,157300.0,40.6362,40.6362,40.4827,40.6039,157300.0
2011-09-16 13:40:00,50.24,50.34,50.21,50.26,142300.0,40.6039,40.6847,40.5796,40.62,142300.0
2011-09-16 13:50:00,50.26,50.33,50.21,50.25,201100.0,40.62,40.6766,40.5796,40.612,201100.0
2011-09-16 14:00:00,50.26,50.32,50.22,50.29,173600.0,40.62,40.6685,40.5877,40.6443,173600.0
2011-09-16 14:10:00,50.28,50.3,50.2,50.23,106400.0,40.6362,40.6524,40.5716,40.5958,106400.0
2011-09-16 14:20:00,50.23,50.26,50.17,50.18,84900.0,40.5958,40.62,40.5473,40.5554,84900.0
2011-09-16 14:30:00,50.19,50.29,50.18,50.25,245700.0,40.5635,40.6443,40.5554,40.612,245700.0
2011-09-16 14:40:00,50.25,50.28,50.16,50.21,150400.0,40.612,40.6362,40.5392,40.5796,150400.0
2011-09-16 14:50:00,50.2,50.52,50.2,50.51,204600.0,40.5716,40.8302,40.5716,40.8221,204600.0
2011-09-16 15:00:00,50.52,50.53,50.43,50.44,202600.0,40.8302,40.8383,40.7574,40.7655,202600.0
2011-09-16 15:10:00,50.45,50.56,50.45,50.54,152400.0,40.7736,40.8625,40.7736,40.8463,152400.0
2011-09-16 15:20:00,50.54,50.59,50.36,50.38,180300.0,40.8463,40.8868,40.7009,40.717,180300.0
2011-09-16 15:30:00,50.37,50.51,50.35,50.4,280800.0,40.709,40.8221,40.6928,40.7332,280800.0
2011-09-16 15:40:00,50.4,50.72,50.39,50.68,467400.0,40.7332,40.9918,40.7251,40.9595,467400.0
2011-09-16 15:50:00,50.68,50.83,50.67,50.76,757600.0,40.9595,41.0807,40.9514,41.0241,757600.0
2011-09-19 09:30:00,49.66,49.78,49.39,49.7,368700.0,40.1351,40.2321,39.9169,40.1675,368700.0
2011-09-19 09:40:00,49.69,50.0,49.49,49.76,290200.0,40.1594,40.4099,39.9977,40.216,290200.0
2011-09-19 09:50:00,49.74,50.02,49.55,49.9,299800.0,40.1998,40.4261,40.0462,40.3291,299800.0
2011-09-19 10:00:00,49.87,50.02,49.78,49.92,300300.0,40.3049,40.4261,40.2321,40.3453,300300.0
2011-09-19 10:10:00,49.91,49.91,49.7,49.79,211300.0,40.3372,40.3372,40.1675,40.2402,211300.0
2011-09-19 10:20:00,49.79,50.0,49.7,49.96,249900.0,40.2402,40.4099,40.1675,40.3776,249900.0
2011-09-19 10:30:00,49.98,50.02,49.62,49.62,295200.0,40.3938,40.4261,40.1028,40.1028,295200.0
2011-09-19 10:40:00,49.62,49.68,49.5,49.6,192700.0,40.1028,40.1513,40.0058,40.0866,192700.0
2011-09-19 10:50:00,49.61,49.7,49.47,49.49,288800.0,40.0947,40.1675,39.9816,39.9977,288800.0
2011-09-19 11:00:00,49.5,49.71,49.44,49.68,355400.0,40.0058,40.1755,39.9573,40.1513,355400.0
2011-09-19 11:10:00,49.67,49.74,49.47,49.65,148400.0,40.1432,40.1998,39.9816,40.127,148400.0
2011-09-19 11:20:00,49.65,49.73,49.53,49.57,136700.0,40.127,40.1917,40.0301,40.0624,136700.0
2011-09-19 11:30:00,49.57,49.72,49.48,49.68,137400.0,40.0624,40.1836,39.9897,40.1513,137400.0
2011-09-19 11:40:00,49.68,49.92,49.64,49.91,213300.0,40.1513,40.3453,40.119,40.3372,213300.0
2011-09-19 11:50:00,49.93,49.96,49.7,49.79,128300.0,40.3533,40.3776,40.1675,40.2402,128300.0
2011-09-19 12:00:00,49.79,49.85,49.73,49.81,122000.0,40.2402,40.2887,40.1917,40.2564,122000.0
2011-09-19 12:10:00,49.81,49.88,49.75,49.81,174700.0,40.2564,40.3129,40.2079,40.2564,174700.0
2011-09-19 12:20:00,49.81,49.83,49.75,49.81,128400.0,40.2564,40.2725,40.2079,40.2564,128400.0
2011-09-19 12:30:00,49.81,49.83,49.77,49.82,131800.0,40.2564,40.2725,40.224,40.2644,131800.0
2011-09-19 12:40:00,49.81,49.85,49.63,49.66,132600.0,40.2564,40.2887,40.1109,40.1351,132600.0
2011-09-19 12:50:00,49.68,49.68,49.58,49.59,129200.0,40.1513,40.1513,40.0705,40.0786,129200.0
2011-09-19 13:00:00,49.59,49.7,49.49,49.7,151500.0,40.0786,40.1675,39.9977,40.1675,151500.0
2011-09-19 13:10:00,49.71,49.72,49.58,49.68,79100.0,40.1755,40.1836,40.0705,40.1513,79100.0
2011-09-19 13:20:00,49.68,49.8,49.64,49.78,99700.0,40.1513,40.2483,40.119,40.2321,99700.0
2011-09-19 13:30:00,49.77,49.81,49.71,49.78,99000.0,40.224,40.2564,40.1755,40.2321,99000.0
2011-09-19 13:40:00,49.8,49.94,49.79,49.86,249200.0,40.2483,40.3614,40.2402,40.2968,249200.0
2011-09-19 13:50:00,49.85,49.87,49.75,49.8,249800.0,40.2887,40.3049,40.2079,40.2483,249800.0
2011-09-19 14:00:00,49.8,49.8,49.66,49.69,187500.0,40.2483,40.2483,40.1351,40.1594,187500.0
2011-09-19 14:10:00,49.68,49.8,49.67,49.71,179900.0,40.1513,40.2483,40.1432,40.1755,179900.0
2011-09-19 14:20:00,49.7,49.8,49.65,49.7,161700.0,40.1675,40.2483,40.127,40.1675,161700.0
2011-09-19 14:30:00,49.71,49.82,49.7,49.82,103700.0,40.1755,40.2644,40.1675,40.2644,103700.0
2011-09-19 14:40:00,49.82,49.87,49.69,49.79,126000.0,40.2644,40.3049,40.1594,40.2402,126000.0
2011-09-19 14:50:00,49.8,49.83,49.57,49.6,175500.0,40.2483,40.2725,40.0624,40.0866,175500.0
2011-09-19 15:00:00,49.6,49.64,49.53,49.62,219900.0,40.0866,40.119,40.0301,40.1028,219900.0
2011-09-19 15:10:00,49.62,49.96,49.62,49.85,580300.0,40.1028,40.3776,40.1028,40.2887,580300.0
2011-09-19 15:20:00,49.85,50.15,49.84,50.06,295900.0,40.2887,40.5311,40.2806,40.4584,295900.0
2011-09-19 15:30:00,50.07,50.16,49.99,50.06,368600.0,40.4665,40.5392,40.4018,40.4584,368600.0
2011-09-19 15:40:00,50.06,50.18,49.96,50.02,317700.0,40.4584,40.5554,40.3776,40.4261,317700.0
2011-09-19 15:50:00,50.03,50.16,49.92,49.96,588400.0,40.4342,40.5392,40.3453,40.3776,588400.0
2011-09-20 09:30:00,50.04,50.1,49.45,49.51,364900.0,40.4422,40.4907,39.9654,40.0139,364900.0
2011-09-20 09:40:00,49.52,49.79,49.4,49.73,362700.0,40.022,40.2402,39.925,40.1917,362700.0
2011-09-20 09:50:00,49.73,49.73,49.34,49.66,233700.0,40.1917,40.1917,39.8765,40.1351,233700.0
2011-09-20 10:00:00,49.65,49.98,49.57,49.92,155900.0,40.127,40.3938,40.0624,40.3453,155900.0
2011-09-20 10:10:00,49.92,50.19,49.8,50.19,179400.0,40.3453,40.5635,40.2483,40.5635,179400.0
2011-09-20 10:20:00,50.2,50.48,50.13,50.35,171200.0,40.5716,40.7979,40.515,40.6928,171200.0
2011-09-20 10:30:00,50.36,50.66,50.28,50.58,194700.0,40.7009,40.9433,40.6362,40.8787,194700.0
2011-09-20 10:40:00,50.57,50.76,50.46,50.72,260000.0,40.8706,41.0241,40.7817,40.9918,260000.0
2011-09-20 10:50:00,50.73,50.93,50.66,50.93,169400.0,40.9999,41.1615,40.9433,41.1615,169400.0
2011-09-20 11:00:00,50.93,51.09,50.82,51.09,267300.0,41.1615,41.2909,41.0726,41.2909,267300.0
2011-09-20 11:10:00,51.09,51.24,50.93,50.94,240600.0,41.2909,41.4121,41.1615,41.1696,240600.0
2011-09-20 11:20:00,50.95,51.08,50.87,51.03,148900.0,41.1777,41.2828,41.1131,41.2424,148900.0
2011-09-20 11:30:00,51.02,51.06,50.81,50.81,128500.0,41.2343,41.2666,41.0646,41.0646,128500.0
2011-09-20 11:40:00,50.81,51.02,50.81,51.0,107300.0,41.0646,41.2343,41.0646,41.2181,107300.0
2011-09-20 11:50:00,50.99,51.08,50.99,51.0,90300.0,41.21,41.2828,41.21,41.2181,90300.0
2011-09-20 12:00:00,51.02,51.02,50.75,50.81,109800.0,41.2343,41.2343,41.0161,41.0646,109800.0
2011-09-20 12:10:00,50.81,50.94,50.78,50.86,91200.0,41.0646,41.1696,41.0403,41.105,91200.0
2011-09-20 12:20:00,50.87,50.99,50.86,50.92,57900.0,41.1131,41.21,41.105,41.1535,57900.0
2011-09-20 12:30:00,50.93,50.96,50.8,50.83,63500.0,41.1615,41.1858,41.0565,41.0807,63500.0
2011-09-20 12:40:00,50.83,50.86,50.68,50.82,97800.0,41.0807,41.105,40.9595,41.0726,97800.0
2011-09-20 12:50:00,50.82,50.99,50.8,50.88,84200.0,41.0726,41.21,41.0565,41.1211,84200.0
2011-09-20 13:00:00,50.9,50.94,50.82,50.86,59300.0,41.1373,41.1696,41.0726,41.105,59300.0
2011-09-20 13:10:00,50.87,50.99,50.85,50.94,121300.0,41.1131,41.21,41.0969,41.1696,121300.0
2011-09-20 13:20:00,50.93,50.99,50.82,50.97,77800.0,41.1615,41.21,41.0726,41.1939,77800.0
2011-09-20 13:30:00,50.96,51.02,50.93,50.93,216200.0,41.1858,41.2343,41.1615,41.1615,216200.0
2011-09-20 13:40:00,50.94,50.97,50.79,50.83,278900.0,41.1696,41.1939,41.0484,41.0807,278900.0
2011-09-20 13:50:00,50.82,50.83,50.66,50.73,312800.0,41.0726,41.0807,40.9433,40.9999,312800.0
2011-09-20 14:00:00,50.74,50.88,50.63,50.88,273800.0,41.008,41.1211,40.9191,41.1211,273800.0
2011-09-20 14:10:00,50.88,50.92,50.69,50.71,272900.0,41.1211,41.1535,40.9676,40.9837,272900.0
2011-09-20 14:20:00,50.71,50.79,50.66,50.72,119900.0,40.9837,41.0484,40.9433,40.9918,119900.0
2011-09-20 14:30:00,50.72,50.79,50.54,50.67,185700.0,40.9918,41.0484,40.8463,40.9514,185700.0
2011-09-20 14:40:00,50.67,50.68,50.39,50.51,239400.0,40.9514,40.9595,40.7251,40.8221,239400.0
2011-09-20 14:50:00,50.52,50.52,50.39,50.41,203800.0,40.8302,40.8302,40.7251,40.7413,203800.0
2011-09-20 15:00:00,50.41,50.49,50.09,50.1,321900.0,40.7413,40.8059,40.4827,40.4907,321900.0
2011-09-20 15:10:00,50.09,50.21,49.94,49.99,297900.0,40.4827,40.5796,40.3614,40.4018,297900.0
2011-09-20 15:20:00,49.99,50.14,49.92,50.03,217300.0,40.4018,40.5231,40.3453,40.4342,217300.0
2011-09-20 15:30:00,50.03,50.18,49.99,50.18,224800.0,40.4342,40.5554,40.4018,40.5554,224800.0
2011-09-20 15:40:00,50.17,50.2,49.83,49.91,283100.0,40.5473,40.5716,40.2725,40.3372,283100.0
2011-09-20 15:50:00,49.91,49.93,49.8,49.85,496300.0,40.3372,40.3533,40.2483,40.2887,496300.0
2011-09-21 09:30:00,49.92,50.03,49.51,49.98,237500.0,40.3453,40.4342,40.0139,40.3938,237500.0
2011-09-21 09:40:00,49.96,50.17,49.71,50.01,180400.0,40.3776,40.5473,40.1755,40.418,180400.0
2011-09-21 09:50:00,50.01,50.22,49.75,50.21,88300.0,40.418,40.5877,40.2079,40.5796,88300.0
2011-09-21 10:00:00,50.23,50.41,50.09,50.11,255800.0,40.5958,40.7413,40.4827,40.4988,255800.0
2011-09-21 10:10:00,50.09,50.16,49.73,49.75,173300.0,40.4827,40.5392,40.1917,40.2079,173300.0
2011-09-21 10:20:00,49.74,49.77,49.5,49.54,213400.0,40.1998,40.224,40.0058,40.0381,213400.0
2011-09-21 10:30:00,49.54,49.6,49.25,49.36,148700.0,40.0381,40.0866,39.8038,39.8927,148700.0
2011-09-21 10:40:00,49.35,49.54,49.32,49.36,82300.0,39.8846,40.0381,39.8603,39.8927,82300.0
2011-09-21 10:50:00,49.35,49.44,49.22,49.43,103300.0,39.8846,39.9573,39.7795,39.9492,103300.0
2011-09-21 11:00:00,49.43,49.65,49.36,49.47,122900.0,39.9492,40.127,39.8927,39.9816,122900.0
2011-09-21 11:10:00,49.47,49.58,49.33,49.33,82600.0,39.9816,40.0705,39.8684,39.8684,82600.0
2011-09-21 11:20:00,49.34,49.48,49.28,49.37,92100.0,39.8765,39.9897,39.828,39.9008,92100.0
2011-09-21 11:30:00,49.37,49.67,49.35,49.63,70300.0,39.9008,40.1432,39.8846,40.1109,70300.0
2011-09-21 11:40:00,49.61,49.66,49.47,49.47,63300.0,40.0947,40.1351,39.9816,39.9816,63300.0
2011-09-21 11:50:00,49.46,49.47,49.27,49.32,87700.0,39.9735,39.9816,39.8199,39.8603,87700.0
2011-09-21 12:00:00,49.31,49.43,49.28,49.29,76200.0,39.8523,39.9492,39.828,39.8361,76200.0
2011-09-21 12:10:00,49.28,49.47,49.27,49.41,108200.0,39.828,39.9816,39.8199,39.9331,108200.0
2011-09-21 12:20:00,49.42,49.42,49.11,49.16,111600.0,39.9412,39.9412,39.6906,39.731,111600.0
2011-09-21 12:30:00,49.15,49.5,49.15,49.44,85100.0,39.7229,40.0058,39.7229,39.9573,85100.0
2011-09-21 12:40:00,49.44,49.48,49.17,49.17,119100.0,39.9573,39.9897,39.7391,39.7391,119100.0
2011-09-21 12:50:00,49.18,49.21,48.99,49.15,175600.0,39.7472,39.7714,39.5936,39.7229,175600.0
2011-09-21 13:00:00,49.14,49.22,49.1,49.2,171000.0,39.7149,39.7795,39.6825,39.7634,171000.0
2011-09-21 13:10:00,49.19,49.22,49.08,49.14,177200.0,39.7553,39.7795,39.6664,39.7149,177200.0
2011-09-21 13:20:00,49.14,49.28,49.13,49.18,121000.0,39.7149,39.828,39.7068,39.7472,121000.0
2011-09-21 13:30:00,49.18,49.22,49.09,49.16,102600.0,39.7472,39.7795,39.6745,39.731,102600.0
2011-09-21 13:40:00,49.16,49.21,49.12,49.13,90900.0,39.731,39.7714,39.6987,39.7068,90900.0
2011-09-21 13:50:00,49.14,49.15,49.08,49.1,96600.0,39.7149,39.7229,39.6664,39.6825,96600.0
2011-09-21 14:00:00,49.1,49.18,49.06,49.13,134100.0,39.6825,39.7472,39.6502,39.7068,134100.0
2011-09-21 14:10:00,49.14,49.21,49.08,49.16,97200.0,39.7149,39.7714,39.6664,39.731,97200.0
2011-09-21 14:20:00,49.16,49.35,48.62,49.1,311400.0,39.731,39.8846,39.2946,39.6825,311400.0
2011-09-21 14:30:00,49.09,49.16,48.41,48.63,222700.0,39.6745,39.731,39.1249,39.3027,222700.0
2011-09-21 14:40:00,48.62,49.05,48.53,49.04,243600.0,39.2946,39.6421,39.2219,39.634,243600.0
2011-09-21 14:50:00,49.02,49.07,48.8,48.87,115900.0,39.6179,39.6583,39.4401,39.4967,115900.0
2011-09-21 15:00:00,48.85,49.13,48.73,49.04,161900.0,39.4805,39.7068,39.3835,39.634,161900.0
2011-09-21 15:10:00,49.05,49.23,48.91,49.02,161800.0,39.6421,39.7876,39.529,39.6179,161800.0
2011-09-21 15:20:00,49.03,49.1,48.75,48.8,203300.0,39.626,39.6825,39.3997,39.4401,203300.0
2011-09-21 15:30:00,48.78,48.84,48.32,48.37,323700.0,39.4239,39.4724,39.0521,39.0926,323700.0
2011-09-21 15:40:00,48.38,48.51,48.27,48.31,324700.0,39.1006,39.2057,39.0117,39.0441,324700.0
2011-09-21 15:50:00,48.31,48.33,47.99,48.0,753300.0,39.0441,39.0602,38.7854,38.7935,753300.0
2011-09-22 09:30:00,46.75,47.33,46.38,47.33,302300.0,37.7833,38.252,37.4842,38.252,302300.0
2011-09-22 09:40:00,47.32,47.43,46.84,46.87,247500.0,38.2439,38.3328,37.856,37.8803,247500.0
2011-09-22 09:50:00,46.86,47.27,46.85,47.12,261400.0,37.8722,38.2035,37.8641,38.0823,261400.0
2011-09-22 10:00:00,47.12,47.37,47.04,47.26,227100.0,38.0823,38.2844,38.0177,38.1955,227100.0
2011-09-22 10:10:00,47.28,47.37,47.21,47.36,405500.0,38.2116,38.2844,38.155,38.2763,405500.0
2011-09-22 10:20:00,47.38,47.55,47.17,47.22,249300.0,38.2924,38.4298,38.1227,38.1631,249300.0
2011-09-22 10:30:00,47.22,47.67,47.16,47.28,501400.0,38.1631,38.5268,38.1146,38.2116,501400.0
2011-09-22 10:40:00,47.28,47.52,47.2,47.32,76800.0,38.2116,38.4056,38.147,38.2439,76800.0
2011-09-22 10:50:00,47.32,47.32,46.95,47.04,186300.0,38.2439,38.2439,37.9449,38.0177,186300.0
2011-09-22 11:00:00,47.05,47.24,46.98,47.09,144700.0,38.0257,38.1793,37.9692,38.0581,144700.0
2011-09-22 11:10:00,47.12,47.33,47.08,47.25,146200.0,38.0823,38.252,38.05,38.1874,146200.0
2011-09-22 11:20:00,47.25,47.3,47.05,47.26,560600.0,38.1874,38.2278,38.0257,38.1955,560600.0
2011-09-22 11:30:00,47.25,47.33,47.09,47.12,139600.0,38.1874,38.252,38.0581,38.0823,139600.0
2011-09-22 11:40:00,47.11,47.17,46.98,46.98,175900.0,38.0742,38.1227,37.9692,37.9692,175900.0
2011-09-22 11:50:00,46.98,47.03,46.79,46.81,168800.0,37.9692,38.0096,37.8156,37.8318,168800.0
2011-09-22 12:00:00,46.8,46.94,46.68,46.78,148100.0,37.8237,37.9368,37.7267,37.8075,148100.0
2011-09-22 12:10:00,46.78,46.86,46.59,46.68,127600.0,37.8075,37.8722,37.654,37.7267,127600.0
2011-09-22 12:20:00,46.68,46.84,46.54,46.74,170900.0,37.7267,37.856,37.6136,37.7752,170900.0
2011-09-22 12:30:00,46.74,46.93,46.74,46.89,130200.0,37.7752,37.9287,37.7752,37.8964,130200.0
2011-09-22 12:40:00,46.9,47.15,46.9,47.15,108500.0,37.9045,38.1066,37.9045,38.1066,108500.0
2011-09-22 12:50:00,47.14,47.2,47.05,47.12,86700.0,38.0985,38.147,38.0257,38.0823,86700.0
2011-09-22 13:00:00,47.12,47.17,46.99,47.0,124800.0,38.0823,38.1227,37.9772,37.9853,124800.0
2011-09-22 13:10:00,47.0,47.08,46.99,47.04,101500.0,37.9853,38.05,37.9772,38.0177,101500.0
2011-09-22 13:20:00,47.04,47.08,46.88,47.0,253600.0,38.0177,38.05,37.8883,37.9853,253600.0
2011-09-22 13:30:00,46.99,47.09,46.83,46.92,113300.0,37.9772,38.0581,37.8479,37.9207,113300.0
2011-09-22 13:40:00,46.92,47.03,46.77,46.81,91100.0,37.9207,38.0096,37.7994,37.8318,91100.0
2011-09-22 13:50:00,46.81,46.88,46.54,46.54,108200.0,37.8318,37.8883,37.6136,37.6136,108200.0
2011-09-22 14:00:00,46.56,46.78,46.49,46.75,147300.0,37.6297,37.8075,37.5731,37.7833,147300.0
2011-09-22 14:10:00,46.73,46.82,46.64,46.7,285700.0,37.7671,37.8398,37.6944,37.7429,285700.0
2011-09-22 14:20:00,46.69,47.33,46.69,47.02,378500.0,37.7348,38.252,37.7348,38.0015,378500.0
2011-09-22 14:30:00,47.01,47.05,46.64,46.7,170000.0,37.9934,38.0257,37.6944,37.7429,170000.0
2011-09-22 14:40:00,46.71,47.02,46.66,46.88,167200.0,37.7509,38.0015,37.7105,37.8883,167200.0
2011-09-22 14:50:00,46.89,46.99,46.76,46.77,208300.0,37.8964,37.9772,37.7914,37.7994,208300.0
2011-09-22 15:00:00,46.76,46.76,46.5,46.66,155700.0,37.7914,37.7914,37.5812,37.7105,155700.0
2011-09-22 15:10:00,46.67,46.78,46.57,46.63,223800.0,37.7186,37.8075,37.6378,37.6863,223800.0
2011-09-22 15:20:00,46.62,46.64,46.33,46.64,331800.0,37.6782,37.6944,37.4438,37.6944,331800.0
2011-09-22 15:30:00,46.65,46.98,46.6,46.97,414600.0,37.7025,37.9692,37.662,37.9611,414600.0
2011-09-22 15:40:00,46.97,47.29,46.72,47.15,544400.0,37.9611,38.2197,37.759,38.1066,544400.0
2011-09-22 15:50:00,47.11,47.29,46.96,47.12,959500.0,38.0742,38.2197,37.953,38.0823,959500.0
2011-09-23 09:30:00,46.8,47.34,46.68,46.96,159900.0,37.8237,38.2601,37.7267,37.953,159900.0
2011-09-23 09:40:00,46.98,47.11,46.76,46.81,115000.0,37.9692,38.0742,37.7914,37.8318,115000.0
2011-09-23 09:50:00,46.8,47.02,46.69,46.83,192400.0,37.8237,38.0015,37.7348,37.8479,192400.0
2011-09-23 10:00:00,46.83,46.93,46.48,46.69,279300.0,37.8479,37.9287,37.5651,37.7348,279300.0
2011-09-23 10:10:00,46.71,46.9,46.66,46.72,120600.0,37.7509,37.9045,37.7105,37.759,120600.0
2011-09-23 10:20:00,46.74,46.99,46.63,46.98,101200.0,37.7752,37.9772,37.6863,37.9692,101200.0
2011-09-23 10:30:00,46.99,47.16,46.94,47.0,84200.0,37.9772,38.1146,37.9368,37.9853,84200.0
2011-09-23 10:40:00,46.98,47.14,46.83,47.1,144300.0,37.9692,38.0985,37.8479,38.0661,144300.0
2011-09-23 10:50:00,47.12,47.22,47.07,47.11,131400.0,38.0823,38.1631,38.0419,38.0742,131400.0
2011-09-23 11:00:00,47.13,47.19,46.93,47.14,133800.0,38.0904,38.1389,37.9287,38.0985,133800.0
2011-09-23 11:10:00,47.14,47.15,46.87,47.08,129200.0,38.0985,38.1066,37.8803,38.05,129200.0
2011-09-23 11:20:00,47.11,47.27,47.1,47.2,112900.0,38.0742,38.2035,38.0661,38.147,112900.0
2011-09-23 11:30:00,47.21,47.22,46.99,47.07,79400.0,38.155,38.1631,37.9772,38.0419,79400.0
2011-09-23 11:40:00,47.06,47.16,47.04,47.06,91900.0,38.0338,38.1146,38.0177,38.0338,91900.0
2011-09-23 11:50:00,47.04,47.08,46.92,47.07,101000.0,38.0177,38.05,37.9207,38.0419,101000.0
2011-09-23 12:00:00,47.06,47.1,46.9,47.09,109800.0,38.0338,38.0661,37.9045,38.0581,109800.0
2011-09-23 12:10:00,47.09,47.21,47.03,47.19,39700.0,38.0581,38.155,38.0096,38.1389,39700.0
2011-09-23 12:20:00,47.17,47.17,46.88,46.96,87400.0,38.1227,38.1227,37.8883,37.953,87400.0
2011-09-23 12:30:00,46.96,47.05,46.93,46.95,51800.0,37.953,38.0257,37.9287,37.9449,51800.0
2011-09-23 12:40:00,46.95,47.21,46.81,46.95,216800.0,37.9449,38.155,37.8318,37.9449,216800.0
2011-09-23 12:50:00,46.96,47.18,46.96,47.02,138100.0,37.953,38.1308,37.953,38.0015,138100.0
2011-09-23 13:00:00,47.05,47.18,46.93,46.98,115400.0,38.0257,38.1308,37.9287,37.9692,115400.0
2011-09-23 13:10:00,47.0,47.21,46.96,47.06,126500.0,37.9853,38.155,37.953,38.0338,126500.0
2011-09-23 13:20:00,47.05,47.19,47.01,47.12,93000.0,38.0257,38.1389,37.9934,38.0823,93000.0
2011-09-23 13:30:00,47.12,47.32,47.05,47.2,193200.0,38.0823,38.2439,38.0257,38.147,193200.0
2011-09-23 13:40:00,47.18,47.68,47.16,47.67,266800.0,38.1308,38.5349,38.1146,38.5268,266800.0
2011-09-23 13:50:00,47.66,47.81,47.62,47.76,239100.0,38.5187,38.64,38.4864,38.5996,239100.0
2011-09-23 14:00:00,47.79,47.85,47.45,47.45,302700.0,38.6238,38.6723,38.349,38.349,302700.0
2011-09-23 14:10:00,47.45,47.48,47.28,47.29,147500.0,38.349,38.3733,38.2116,38.2197,147500.0
2011-09-23 14:20:00,47.29,47.31,47.09,47.15,220000.0,38.2197,38.2359,38.0581,38.1066,220000.0
2011-09-23 14:30:00,47.15,47.44,47.14,47.42,151500.0,38.1066,38.3409,38.0985,38.3248,151500.0
2011-09-23 14:40:00,47.42,47.54,47.34,47.37,235500.0,38.3248,38.4218,38.2601,38.2844,235500.0
2011-09-23 14:50:00,47.37,47.5,47.31,47.38,268000.0,38.2844,38.3894,38.2359,38.2924,268000.0
2011-09-23 15:00:00,47.38,47.64,47.38,47.58,180500.0,38.2924,38.5026,38.2924,38.4541,180500.0
2011-09-23 15:10:00,47.55,47.71,47.49,47.55,155400.0,38.4298,38.5591,38.3813,38.4298,155400.0
2011-09-23 15:20:00,47.53,47.78,47.51,47.75,133100.0,38.4137,38.6157,38.3975,38.5915,133100.0
2011-09-23 15:30:00,47.76,47.82,47.65,47.81,271700.0,38.5996,38.648,38.5107,38.64,271700.0
2011-09-23 15:40:00,47.83,47.88,47.11,47.6,385400.0,38.6561,38.6965,38.0742,38.4702,385400.0
2011-09-23 15:50:00,47.59,47.65,47.51,47.6,574800.0,38.4622,38.5107,38.3975,38.4702,574800.0
2011-09-26 09:30:00,48.28,48.28,47.86,48.02,233000.0,39.0198,39.0198,38.6804,38.8097,233000.0
2011-09-26 09:40:00,48.01,48.17,47.8,47.98,145300.0,38.8016,38.9309,38.6319,38.7774,145300.0
2011-09-26 09:50:00,47.99,48.0,47.8,47.88,155700.0,38.7854,38.7935,38.6319,38.6965,155700.0
2011-09-26 10:00:00,47.88,48.02,47.66,47.71,203300.0,38.6965,38.8097,38.5187,38.5591,203300.0
2011-09-26 10:10:00,47.71,47.76,47.58,47.75,115500.0,38.5591,38.5996,38.4541,38.5915,115500.0
2011-09-26 10:20:00,47.75,47.98,47.73,47.97,142400.0,38.5915,38.7774,38.5753,38.7693,142400.0
2011-09-26 10:30:00,47.94,47.97,47.79,47.84,192500.0,38.745,38.7693,38.6238,38.6642,192500.0
2011-09-26 10:40:00,47.84,47.99,47.78,47.8,144400.0,38.6642,38.7854,38.6157,38.6319,144400.0
2011-09-26 10:50:00,47.8,48.25,47.8,48.16,124400.0,38.6319,38.9956,38.6319,38.9228,124400.0
2011-09-26 11:00:00,48.16,48.36,48.08,48.3,146100.0,38.9228,39.0845,38.8582,39.036,146100.0
2011-09-26 11:10:00,48.31,48.44,48.23,48.38,241100.0,39.0441,39.1491,38.9794,39.1006,241100.0
2011-09-26 11:20:00,48.38,48.38,48.16,48.24,131900.0,39.1006,39.1006,38.9228,38.9875,131900.0
2011-09-26 11:30:00,48.25,48.38,48.19,48.34,180600.0,38.9956,39.1006,38.9471,39.0683,180600.0
2011-09-26 11:40:00,48.35,48.51,48.32,48.38,122300.0,39.0764,39.2057,39.0521,39.1006,122300.0
2011-09-26 11:50:00,48.38,48.49,48.27,48.4,101000.0,39.1006,39.1895,39.0117,39.1168,101000.0
2011-09-26 12:00:00,48.4,48.42,48.23,48.25,76500.0,39.1168,39.133,38.9794,38.9956,76500.0
2011-09-26 12:10:00,48.26,48.26,48.17,48.24,116000.0,39.0037,39.0037,38.9309,38.9875,116000.0
2011-09-26 12:20:00,48.25,48.28,48.12,48.18,105300.0,38.9956,39.0198,38.8905,38.939,105300.0
2011-09-26 12:30:00,48.18,48.27,48.15,48.23,65000.0,38.939,39.0117,38.9148,38.9794,65000.0
2011-09-26 12:40:00,48.24,48.27,47.93,47.94,173300.0,38.9875,39.0117,38.7369,38.745,173300.0
2011-09-26 12:50:00,47.93,48.09,47.86,48.08,151500.0,38.7369,38.8663,38.6804,38.8582,151500.0
2011-09-26 13:00:00,48.07,48.13,47.95,48.07,119300.0,38.8501,38.8986,38.7531,38.8501,119300.0
2011-09-26 13:10:00,48.05,48.08,47.94,47.98,308300.0,38.8339,38.8582,38.745,38.7774,308300.0
2011-09-26 13:20:00,47.98,48.06,47.88,47.92,216400.0,38.7774,38.842,38.6965,38.7289,216400.0
2011-09-26 13:30:00,47.9,48.05,47.83,47.94,92500.0,38.7127,38.8339,38.6561,38.745,92500.0
2011-09-26 13:40:00,47.94,48.05,47.86,47.95,96600.0,38.745,38.8339,38.6804,38.7531,96600.0
2011-09-26 13:50:00,47.94,48.07,47.89,48.03,139100.0,38.745,38.8501,38.7046,38.8178,139100.0
2011-09-26 14:00:00,48.04,48.3,47.95,48.13,225300.0,38.8258,39.036,38.7531,38.8986,225300.0
2011-09-26 14:10:00,48.16,48.22,48.04,48.09,98100.0,38.9228,38.9713,38.8258,38.8663,98100.0
2011-09-26 14:20:00,48.09,48.26,48.07,48.13,96900.0,38.8663,39.0037,38.8501,38.8986,96900.0
2011-09-26 14:30:00,48.13,48.52,48.06,48.45,224400.0,38.8986,39.2138,38.842,39.1572,224400.0
2011-09-26 14:40:00,48.45,48.55,48.4,48.42,159000.0,39.1572,39.238,39.1168,39.133,159000.0
2011-09-26 14:50:00,48.45,48.58,48.39,48.56,115500.0,39.1572,39.2623,39.1087,39.2461,115500.0
2011-09-26 15:00:00,48.58,48.78,48.54,48.72,248200.0,39.2623,39.4239,39.2299,39.3754,248200.0
2011-09-26 15:10:00,48.7,48.73,48.58,48.64,216300.0,39.3593,39.3835,39.2623,39.3108,216300.0
2011-09-26 15:20:00,48.64,48.66,48.51,48.62,187400.0,39.3108,39.3269,39.2057,39.2946,187400.0
2011-09-26 15:30:00,48.62,48.66,48.54,48.66,144700.0,39.2946,39.3269,39.2299,39.3269,144700.0
2011-09-26 15:40:00,48.66,48.69,48.57,48.64,275000.0,39.3269,39.3512,39.2542,39.3108,275000.0
2011-09-26 15:50:00,48.64,48.84,48.64,48.79,350800.0,39.3108,39.4724,39.3108,39.432,350800.0
2011-09-27 09:30:00,49.35,49.64,48.86,49.19,366900.0,39.8846,40.119,39.4886,39.7553,366900.0
2011-09-27 09:40:00,49.19,49.36,49.1,49.32,191100.0,39.7553,39.8927,39.6825,39.8603,191100.0
2011-09-27 09:50:00,49.35,49.59,49.32,49.41,154000.0,39.8846,40.0786,39.8603,39.9331,154000.0
2011-09-27 10:00:00,49.38,49.64,49.29,49.6,162500.0,39.9088,40.119,39.8361,40.0866,162500.0
2011-09-27 10:10:00,49.59,49.71,49.32,49.42,171100.0,40.0786,40.1755,39.8603,39.9412,171100.0
2011-09-27 10:20:00,49.42,49.55,49.36,49.48,101000.0,39.9412,40.0462,39.8927,39.9897,101000.0
2011-09-27 10:30:00,49.48,49.62,49.44,49.51,105300.0,39.9897,40.1028,39.9573,40.0139,105300.0
2011-09-27 10:40:00,49.51,49.6,49.44,49.52,133300.0,40.0139,40.0866,39.9573,40.022,133300.0
2011-09-27 10:50:00,49.52,49.6,49.46,49.49,180400.0,40.022,40.0866,39.9735,39.9977,180400.0
2011-09-27 11:00:00,49.48,49.51,49.4,49.49,158100.0,39.9897,40.0139,39.925,39.9977,158100.0
2011-09-27 11:10:00,49.49,49.5,49.26,49.36,165500.0,39.9977,40.0058,39.8119,39.8927,165500.0
2011-09-27 11:20:00,49.36,49.45,49.22,49.42,92600.0,39.8927,39.9654,39.7795,39.9412,92600.0
2011-09-27 11:30:00,49.43,49.52,49.4,49.5,194700.0,39.9492,40.022,39.925,40.0058,194700.0
2011-09-27 11:40:00,49.49,49.65,49.49,49.65,76800.0,39.9977,40.127,39.9977,40.127,76800.0
2011-09-27 11:50:00,49.66,49.85,49.62,49.85,92900.0,40.1351,40.2887,40.1028,40.2887,92900.0
2011-09-27 12:00:00,49.85,50.21,49.73,50.19,378000.0,40.2887,40.5796,40.1917,40.5635,378000.0
2011-09-27 12:10:00,50.18,50.21,50.02,50.1,277300.0,40.5554,40.5796,40.4261,40.4907,277300.0
2011-09-27 12:20:00,50.1,50.17,50.04,50.08,144600.0,40.4907,40.5473,40.4422,40.4746,144600.0
2011-09-27 12:30:00,50.08,50.1,49.98,49.98,144500.0,40.4746,40.4907,40.3938,40.3938,144500.0
2011-09-27 12:40:00,49.98,50.04,49.97,50.02,98700.0,40.3938,40.4422,40.3857,40.4261,98700.0
2011-09-27 12:50:00,50.02,50.04,49.99,50.01,117300.0,40.4261,40.4422,40.4018,40.418,117300.0
2011-09-27 13:00:00,50.01,50.04,49.96,50.02,175400.0,40.418,40.4422,40.3776,40.4261,175400.0
2011-09-27 13:10:00,50.03,50.06,50.0,50.02,168900.0,40.4342,40.4584,40.4099,40.4261,168900.0
2011-09-27 13:20:00,50.02,50.12,50.01,50.07,60100.0,40.4261,40.5069,40.418,40.4665,60100.0
2011-09-27 13:30:00,50.08,50.15,50.0,50.13,84000.0,40.4746,40.5311,40.4099,40.515,84000.0
2011-09-27 13:40:00,50.15,50.2,50.08,50.18,67600.0,40.5311,40.5716,40.4746,40.5554,67600.0
2011-09-27 13:50:00,50.19,50.28,50.19,50.25,87700.0,40.5635,40.6362,40.5635,40.612,87700.0
2011-09-27 14:00:00,50.25,50.33,50.25,50.29,133700.0,40.612,40.6766,40.612,40.6443,133700.0
2011-09-27 14:10:00,50.27,50.39,50.26,50.35,108900.0,40.6281,40.7251,40.62,40.6928,108900.0
2011-09-27 14:20:00,50.34,50.36,50.23,50.24,174400.0,40.6847,40.7009,40.5958,40.6039,174400.0
2011-09-27 14:30:00,50.24,50.3,50.23,50.25,106100.0,40.6039,40.6524,40.5958,40.612,106100.0
2011-09-27 14:40:00,50.26,50.33,50.22,50.25,206800.0,40.62,40.6766,40.5877,40.612,206800.0
2011-09-27 14:50:00,50.27,50.29,50.15,50.18,222600.0,40.6281,40.6443,40.5311,40.5554,222600.0
2011-09-27 15:00:00,50.18,50.2,50.03,50.11,241500.0,40.5554,40.5716,40.4342,40.4988,241500.0
2011-09-27 15:10:00,50.12,50.14,49.88,50.12,379500.0,40.5069,40.5231,40.3129,40.5069,379500.0
2011-09-27 15:20:00,50.12,50.14,49.73,49.81,231600.0,40.5069,40.5231,40.1917,40.2564,231600.0
2011-09-27 15:30:00,49.81,49.88,49.57,49.61,261300.0,40.2564,40.3129,40.0624,40.0947,261300.0
2011-09-27 15:40:00,49.6,49.67,49.22,49.27,303200.0,40.0866,40.1432,39.7795,39.8199,303200.0
2011-09-27 15:50:00,49.26,49.5,49.16,49.5,740500.0,39.8119,40.0058,39.731,40.0058,740500.0
2011-09-28 09:30:00,49.27,49.52,48.84,49.03,274700.0,39.8199,40.022,39.4724,39.626,274700.0
2011-09-28 09:40:00,49.07,49.29,48.98,49.22,190100.0,39.6583,39.8361,39.5856,39.7795,190100.0
2011-09-28 09:50:00,49.21,49.3,49.15,49.22,99300.0,39.7714,39.8442,39.7229,39.7795,99300.0
2011-09-28 10:00:00,49.2,49.2,48.96,49.03,108000.0,39.7634,39.7634,39.5694,39.626,108000.0
2011-09-28 10:10:00,49.05,49.08,48.69,48.71,85300.0,39.6421,39.6664,39.3512,39.3673,85300.0
2011-09-28 10:20:00,48.72,48.8,48.6,48.64,127700.0,39.3754,39.4401,39.2784,39.3108,127700.0
2011-09-28 10:30:00,48.64,48.71,48.41,48.42,159000.0,39.3108,39.3673,39.1249,39.133,159000.0
2011-09-28 10:40:00,48.44,48.62,48.4,48.6,123500.0,39.1491,39.2946,39.1168,39.2784,123500.0
2011-09-28 10:50:00,48.59,48.66,48.49,48.61,109200.0,39.2704,39.3269,39.1895,39.2865,109200.0
2011-09-28 11:00:00,48.61,48.68,48.43,48.48,193900.0,39.2865,39.3431,39.141,39.1815,193900.0
2011-09-28 11:10:00,48.48,48.59,48.34,48.5,148400.0,39.1815,39.2704,39.0683,39.1976,148400.0
2011-09-28 11:20:00,48.5,48.54,48.41,48.48,145700.0,39.1976,39.2299,39.1249,39.1815,145700.0
2011-09-28 11:30:00,48.48,48.78,48.35,48.7,230100.0,39.1815,39.4239,39.0764,39.3593,230100.0
2011-09-28 11:40:00,48.7,48.7,48.49,48.5,258800.0,39.3593,39.3593,39.1895,39.1976,258800.0
2011-09-28 11:50:00,48.5,48.71,48.47,48.48,307100.0,39.1976,39.3673,39.1734,39.1815,307100.0
2011-09-28 12:00:00,48.49,48.59,48.35,48.36,142700.0,39.1895,39.2704,39.0764,39.0845,142700.0
2011-09-28 12:10:00,48.36,48.43,48.26,48.36,87500.0,39.0845,39.141,39.0037,39.0845,87500.0
2011-09-28 12:20:00,48.36,48.54,48.35,48.5,67600.0,39.0845,39.2299,39.0764,39.1976,67600.0
2011-09-28 12:30:00,48.5,48.5,48.32,48.42,90000.0,39.1976,39.1976,39.0521,39.133,90000.0
2011-09-28 12:40:00,48.41,48.41,48.29,48.34,66000.0,39.1249,39.1249,39.0279,39.0683,66000.0
2011-09-28 12:50:00,48.34,48.6,48.33,48.55,96300.0,39.0683,39.2784,39.0602,39.238,96300.0
2011-09-28 13:00:00,48.55,48.55,48.4,48.4,65400.0,39.238,39.238,39.1168,39.1168,65400.0
2011-09-28 13:10:00,48.41,48.43,48.29,48.29,60900.0,39.1249,39.141,39.0279,39.0279,60900.0
2011-09-28 13:20:00,48.28,48.37,48.27,48.31,119300.0,39.0198,39.0926,39.0117,39.0441,119300.0
2011-09-28 13:30:00,48.31,48.5,48.27,48.47,262000.0,39.0441,39.1976,39.0117,39.1734,262000.0
2011-09-28 13:40:00,48.47,48.53,48.36,48.44,202000.0,39.1734,39.2219,39.0845,39.1491,202000.0
2011-09-28 13:50:00,48.45,48.51,48.31,48.34,141900.0,39.1572,39.2057,39.0441,39.0683,141900.0
2011-09-28 14:00:00,48.34,48.34,48.2,48.31,178400.0,39.0683,39.0683,38.9552,39.0441,178400.0
2011-09-28 14:10:00,48.31,48.4,48.25,48.34,166800.0,39.0441,39.1168,38.9956,39.0683,166800.0
2011-09-28 14:20:00,48.34,48.36,48.25,48.27,88500.0,39.0683,39.0845,38.9956,39.0117,88500.0
2011-09-28 14:30:00,48.28,48.39,48.25,48.31,131200.0,39.0198,39.1087,38.9956,39.0441,131200.0
2011-09-28 14:40:00,48.31,48.35,48.17,48.2,78600.0,39.0441,39.0764,38.9309,38.9552,78600.0
2011-09-28 14:50:00,48.2,48.35,48.18,48.3,99000.0,38.9552,39.0764,38.939,39.036,99000.0
2011-09-28 15:00:00,48.3,48.41,48.26,48.27,177100.0,39.036,39.1249,39.0037,39.0117,177100.0
2011-09-28 15:10:00,48.27,48.39,48.14,48.18,200400.0,39.0117,39.1087,38.9067,38.939,200400.0
2011-09-28 15:20:00,48.18,48.23,48.08,48.1,222300.0,38.939,38.9794,38.8582,38.8743,222300.0
2011-09-28 15:30:00,48.11,48.11,47.81,47.84,282100.0,38.8824,38.8824,38.64,38.6642,282100.0
2011-09-28 15:40:00,47.84,47.93,47.6,47.64,294100.0,38.6642,38.7369,38.4702,38.5026,294100.0
2011-09-28 15:50:00,47.64,47.74,47.56,47.61,770600.0,38.5026,38.5834,38.4379,38.4783,770600.0
2011-09-29 09:30:00,48.35,48.63,48.19,48.22,225100.0,39.0764,39.3027,38.9471,38.9713,225100.0
2011-09-29 09:40:00,48.23,48.74,48.15,48.68,162000.0,38.9794,39.3916,38.9148,39.3431,162000.0
2011-09-29 09:50:00,48.68,48.72,48.02,48.16,152900.0,39.3431,39.3754,38.8097,38.9228,152900.0
2011-09-29 10:00:00,48.18,48.21,47.63,47.64,222000.0,38.939,38.9632,38.4945,38.5026,222000.0
2011-09-29 10:10:00,47.63,47.66,47.3,47.36,273900.0,38.4945,38.5187,38.2278,38.2763,273900.0
2011-09-29 10:20:00,47.38,47.53,47.33,47.48,102700.0,38.2924,38.4137,38.252,38.3733,102700.0
2011-09-29 10:30:00,47.49,47.57,47.36,47.53,159300.0,38.3813,38.446,38.2763,38.4137,159300.0
2011-09-29 10:40:00,47.53,47.56,47.26,47.31,169400.0,38.4137,38.4379,38.1955,38.2359,169400.0
2011-09-29 10:50:00,47.34,47.5,47.27,47.47,93200.0,38.2601,38.3894,38.2035,38.3652,93200.0
2011-09-29 11:00:00,47.46,47.62,47.44,47.51,79600.0,38.3571,38.4864,38.3409,38.3975,79600.0
2011-09-29 11:10:00,47.52,47.62,47.32,47.34,179500.0,38.4056,38.4864,38.2439,38.2601,179500.0
2011-09-29 11:20:00,47.35,47.52,47.25,47.48,71500.0,38.2682,38.4056,38.1874,38.3733,71500.0
2011-09-29 11:30:00,47.5,47.5,47.13,47.17,138100.0,38.3894,38.3894,38.0904,38.1227,138100.0
2011-09-29 11:40:00,47.16,47.34,47.15,47.31,126400.0,38.1146,38.2601,38.1066,38.2359,126400.0
2011-09-29 11:50:00,47.32,47.36,47.16,47.19,101300.0,38.2439,38.2763,38.1146,38.1389,101300.0
2011-09-29 12:00:00,47.19,47.36,47.19,47.25,137300.0,38.1389,38.2763,38.1389,38.1874,137300.0
2011-09-29 12:10:00,47.25,47.28,47.14,47.27,86500.0,38.1874,38.2116,38.0985,38.2035,86500.0
2011-09-29 12:20:00,47.27,47.35,47.25,47.31,91800.0,38.2035,38.2682,38.1874,38.2359,91800.0
2011-09-29 12:30:00,47.29,47.31,47.02,47.05,157100.0,38.2197,38.2359,38.0015,38.0257,157100.0
2011-09-29 12:40:00,47.05,47.18,46.97,47.15,121000.0,38.0257,38.1308,37.9611,38.1066,121000.0
2011-09-29 12:50:00,47.15,47.31,47.09,47.09,117200.0,38.1066,38.2359,38.0581,38.0581,117200.0
2011-09-29 13:00:00,47.09,47.27,47.05,47.2,137600.0,38.0581,38.2035,38.0257,38.147,137600.0
2011-09-29 13:10:00,47.22,47.29,47.1,47.11,98400.0,38.1631,38.2197,38.0661,38.0742,98400.0
2011-09-29 13:20:00,47.12,47.21,46.96,46.97,115400.0,38.0823,38.155,37.953,37.9611,115400.0
2011-09-29 13:30:00,46.97,47.01,46.69,46.69,162600.0,37.9611,37.9934,37.7348,37.7348,162600.0
2011-09-29 13:40:00,46.69,46.76,46.56,46.64,190200.0,37.7348,37.7914,37.6297,37.6944,190200.0
2011-09-29 13:50:00,46.64,46.69,46.51,46.6,192900.0,37.6944,37.7348,37.5893,37.662,192900.0
2011-09-29 14:00:00,46.6,46.64,46.22,46.26,285500.0,37.662,37.6944,37.3549,37.3873,285500.0
2011-09-29 14:10:00,46.26,46.27,46.0,46.02,306500.0,37.3873,37.3953,37.1771,37.1933,306500.0
2011-09-29 14:20:00,46.03,46.15,46.0,46.05,317600.0,37.2014,37.2984,37.1771,37.2175,317600.0
2011-09-29 14:30:00,46.06,46.22,45.96,46.18,275800.0,37.2256,37.3549,37.1448,37.3226,275800.0
2011-09-29 14:40:00,46.17,46.23,45.93,46.0,292900.0,37.3145,37.363,37.1206,37.1771,292900.0
2011-09-29 14:50:00,45.99,46.28,45.95,46.27,248300.0,37.169,37.4034,37.1367,37.3953,248300.0
2011-09-29 15:00:00,46.27,46.3,45.87,45.91,379500.0,37.3953,37.4196,37.0721,37.1044,379500.0
2011-09-29 15:10:00,45.91,46.03,45.79,45.83,306000.0,37.1044,37.2014,37.0074,37.0397,306000.0
2011-09-29 15:20:00,45.83,45.98,45.79,45.88,370600.0,37.0397,37.161,37.0074,37.0801,370600.0
2011-09-29 15:30:00,45.88,46.37,45.84,46.37,553600.0,37.0801,37.4762,37.0478,37.4762,553600.0
2011-09-29 15:40:00,46.37,46.51,46.25,46.27,499200.0,37.4762,37.5893,37.3792,37.3953,499200.0
2011-09-29 15:50:00,46.27,46.59,46.24,46.57,753200.0,37.3953,37.654,37.3711,37.6378,753200.0
2011-09-30 09:30:00,46.08,46.52,45.98,46.01,254100.0,37.2418,37.5974,37.161,37.1852,254100.0
2011-09-30 09:40:00,45.99,46.49,45.78,45.92,332400.0,37.169,37.5731,36.9993,37.1125,332400.0
2011-09-30 09:50:00,45.94,46.2,45.64,45.69,270500.0,37.1286,37.3388,36.8862,36.9266,270500.0
2011-09-30 10:00:00,45.67,46.32,45.61,46.17,270100.0,36.9104,37.4357,36.8619,37.3145,270100.0
2011-09-30 10:10:00,46.17,46.26,46.03,46.24,211900.0,37.3145,37.3873,37.2014,37.3711,211900.0
2011-09-30 10:20:00,46.24,46.36,46.21,46.27,169600.0,37.3711,37.4681,37.3468,37.3953,169600.0
2011-09-30 10:30:00,46.29,46.3,46.06,46.11,114900.0,37.4115,37.4196,37.2256,37.266,114900.0
2011-09-30 10:40:00,46.11,46.12,45.91,45.92,162300.0,37.266,37.2741,37.1044,37.1125,162300.0
2011-09-30 10:50:00,45.91,46.02,45.71,45.74,120600.0,37.1044,37.1933,36.9427,36.967,120600.0
2011-09-30 11:00:00,45.75,45.9,45.72,45.88,155100.0,36.9751,37.0963,36.9508,37.0801,155100.0
2011-09-30 11:10:00,45.89,46.1,45.87,46.06,130000.0,37.0882,37.2579,37.0721,37.2256,130000.0
2011-09-30 11:20:00,46.05,46.24,46.03,46.1,143600.0,37.2175,37.3711,37.2014,37.2579,143600.0
2011-09-30 11:30:00,46.11,46.42,46.09,46.37,84800.0,37.266,37.5166,37.2499,37.4762,84800.0
2011-09-30 11:40:00,46.37,46.54,46.34,46.52,96200.0,37.4762,37.6136,37.4519,37.5974,96200.0
2011-09-30 11:50:00,46.51,46.55,46.38,46.48,117100.0,37.5893,37.6216,37.4842,37.5651,117100.0
2011-09-30 12:00:00,46.49,46.58,46.43,46.43,88100.0,37.5731,37.6459,37.5246,37.5246,88100.0
2011-09-30 12:10:00,46.43,46.58,46.37,46.56,455400.0,37.5246,37.6459,37.4762,37.6297,455400.0
2011-09-30 12:20:00,46.55,46.78,46.55,46.78,203400.0,37.6216,37.8075,37.6216,37.8075,203400.0
2011-09-30 12:30:00,46.77,46.79,46.67,46.75,249800.0,37.7994,37.8156,37.7186,37.7833,249800.0
2011-09-30 12:40:00,46.75,46.92,46.7,46.84,137500.0,37.7833,37.9207,37.7429,37.856,137500.0
2011-09-30 12:50:00,46.85,46.86,46.62,46.63,95700.0,37.8641,37.8722,37.6782,37.6863,95700.0
2011-09-30 13:00:00,46.63,46.71,46.53,46.64,132900.0,37.6863,37.7509,37.6055,37.6944,132900.0
2011-09-30 13:10:00,46.64,46.91,46.62,46.91,126900.0,37.6944,37.9126,37.6782,37.9126,126900.0
2011-09-30 13:20:00,46.92,46.99,46.78,46.97,125400.0,37.9207,37.9772,37.8075,37.9611,125400.0
2011-09-30 13:30:00,46.97,47.17,46.94,47.13,246000.0,37.9611,38.1227,37.9368,38.0904,246000.0
2011-09-30 13:40:00,47.14,47.2,46.8,47.18,156500.0,38.0985,38.147,37.8237,38.1308,156500.0
2011-09-30 13:50:00,47.18,47.2,47.1,47.1,162800.0,38.1308,38.147,38.0661,38.0661,162800.0
2011-09-30 14:00:00,47.1,47.23,46.95,46.97,191300.0,38.0661,38.1712,37.9449,37.9611,191300.0
2011-09-30 14:10:00,46.97,47.09,46.93,46.98,138800.0,37.9611,38.0581,37.9287,37.9692,138800.0
2011-09-30 14:20:00,46.98,46.98,46.66,46.76,247100.0,37.9692,37.9692,37.7105,37.7914,247100.0
2011-09-30 14:30:00,46.77,46.87,46.67,46.79,262700.0,37.7994,37.8803,37.7186,37.8156,262700.0
2011-09-30 14:40:00,46.79,46.84,46.65,46.73,178400.0,37.8156,37.856,37.7025,37.7671,178400.0
2011-09-30 14:50:00,46.73,46.81,46.52,46.71,273700.0,37.7671,37.8318,37.5974,37.7509,273700.0
2011-09-30 15:00:00,46.72,46.99,46.63,46.9,347000.0,37.759,37.9772,37.6863,37.9045,347000.0
2011-09-30 15:10:00,46.9,47.01,46.75,46.75,243300.0,37.9045,37.9934,37.7833,37.7833,243300.0
2011-09-30 15:20:00,46.75,46.82,46.6,46.61,291200.0,37.7833,37.8398,37.662,37.6701,291200.0
2011-09-30 15:30:00,46.61,46.67,46.34,46.4,558600.0,37.6701,37.7186,37.4519,37.5004,558600.0
2011-09-30 15:40:00,46.4,46.59,46.19,46.19,557300.0,37.5004,37.654,37.3307,37.3307,557300.0
2011-09-30 15:50:00,46.2,46.25,46.02,46.08,1276500.0,37.3388,37.3792,37.1933,37.2418,1276500.0
2011-10-03 09:30:00,45.77,46.17,45.56,45.61,293600.0,36.9912,37.3145,36.8215,36.8619,293600.0
2011-10-03 09:40:00,45.6,45.74,45.52,45.66,397500.0,36.8538,36.967,36.7892,36.9023,397500.0
2011-10-03 09:50:00,45.66,45.69,45.34,45.43,283500.0,36.9023,36.9266,36.6437,36.7165,283500.0
2011-10-03 10:00:00,45.42,46.09,45.36,46.07,385500.0,36.7084,37.2499,36.6599,37.2337,385500.0
2011-10-03 10:10:00,46.06,46.22,45.62,45.62,264700.0,37.2256,37.3549,36.87,36.87,264700.0
2011-10-03 10:20:00,45.62,45.71,45.4,45.5,156100.0,36.87,36.9427,36.6922,36.773,156100.0
2011-10-03 10:30:00,45.5,45.52,44.92,44.98,276400.0,36.773,36.7892,36.3043,36.3528,276400.0
2011-10-03 10:40:00,44.97,45.1,44.88,44.96,204300.0,36.3447,36.4497,36.2719,36.3366,204300.0
2011-10-03 10:50:00,44.96,45.1,44.87,44.91,201000.0,36.3366,36.4497,36.2639,36.2962,201000.0
2011-10-03 11:00:00,44.9,45.08,44.8,45.08,191200.0,36.2881,36.4336,36.2073,36.4336,191200.0
2011-10-03 11:10:00,45.1,45.23,45.02,45.23,92800.0,36.4497,36.5548,36.3851,36.5548,92800.0
2011-10-03 11:20:00,45.24,45.29,45.05,45.1,113200.0,36.5629,36.6033,36.4093,36.4497,113200.0
2011-10-03 11:30:00,45.1,45.32,45.03,45.18,95000.0,36.4497,36.6275,36.3932,36.5144,95000.0
2011-10-03 11:40:00,45.18,45.2,44.9,44.95,115300.0,36.5144,36.5306,36.2881,36.3285,115300.0
2011-10-03 11:50:00,44.93,45.16,44.87,45.01,116700.0,36.3124,36.4982,36.2639,36.377,116700.0
2011-10-03 12:00:00,45.0,45.07,44.77,44.78,162000.0,36.3689,36.4255,36.183,36.1911,162000.0
2011-10-03 12:10:00,44.79,44.79,44.36,44.38,176600.0,36.1992,36.1992,35.8517,35.8678,176600.0
2011-10-03 12:20:00,44.39,44.56,44.3,44.46,191300.0,35.8759,36.0133,35.8032,35.9325,191300.0
2011-10-03 12:30:00,44.47,44.54,44.38,44.44,263300.0,35.9406,35.9972,35.8678,35.9163,263300.0
2011-10-03 12:40:00,44.47,44.52,44.42,44.42,117600.0,35.9406,35.981,35.9002,35.9002,117600.0
2011-10-03 12:50:00,44.42,44.5,44.26,44.48,165400.0,35.9002,35.9648,35.7709,35.9487,165400.0
2011-10-03 13:00:00,44.48,44.49,44.18,44.22,152900.0,35.9487,35.9567,35.7062,35.7385,152900.0
2011-10-03 13:10:00,44.25,44.27,43.9,44.02,214400.0,35.7628,35.7789,35.4799,35.5769,214400.0
2011-10-03 13:20:00,44.04,44.12,43.8,43.91,236100.0,35.5931,35.6577,35.3991,35.488,236100.0
2011-10-03 13:30:00,43.9,43.97,43.38,43.41,261100.0,35.4799,35.5365,35.0596,35.0839,261100.0
2011-10-03 13:40:00,43.4,43.86,43.4,43.58,434200.0,35.0758,35.4476,35.0758,35.2213,434200.0
2011-10-03 13:50:00,43.57,43.64,43.36,43.47,238000.0,35.2132,35.2698,35.0435,35.1324,238000.0
2011-10-03 14:00:00,43.47,43.61,43.36,43.58,389800.0,35.1324,35.2455,35.0435,35.2213,389800.0
2011-10-03 14:10:00,43.6,43.65,43.45,43.5,381400.0,35.2374,35.2779,35.1162,35.1566,381400.0
2011-10-03 14:20:00,43.49,43.52,43.06,43.13,367200.0,35.1485,35.1728,34.801,34.8576,367200.0
2011-10-03 14:30:00,43.13,43.15,42.95,42.98,392100.0,34.8576,34.8738,34.7121,34.7364,392100.0
2011-10-03 14:40:00,42.98,43.07,42.87,42.96,287000.0,34.7364,34.8091,34.6475,34.7202,287000.0
2011-10-03 14:50:00,42.94,43.37,42.94,43.37,560400.0,34.704,35.0516,34.704,35.0516,560400.0
2011-10-03 15:00:00,43.37,43.61,43.28,43.51,409000.0,35.0516,35.2455,34.9788,35.1647,409000.0
2011-10-03 15:10:00,43.52,43.55,43.31,43.35,266500.0,35.1728,35.197,35.0031,35.0354,266500.0
2011-10-03 15:20:00,43.34,43.4,43.08,43.13,344400.0,35.0273,35.0758,34.8172,34.8576,344400.0
2011-10-03 15:30:00,43.14,43.42,43.11,43.34,388200.0,34.8657,35.092,34.8414,35.0273,388200.0
2011-10-03 15:40:00,43.35,43.52,43.14,43.5,530000.0,35.0354,35.1728,34.8657,35.1566,530000.0
2011-10-03 15:50:00,43.5,43.5,42.89,42.91,1344300.0,35.1566,35.1566,34.6636,34.6798,1344300.0
2011-10-04 09:30:00,42.11,42.64,41.88,42.5,394700.0,34.0332,34.4616,33.8473,34.3484,394700.0
2011-10-04 09:40:00,42.51,42.67,42.05,42.14,197500.0,34.3565,34.4858,33.9847,34.0575,197500.0
2011-10-04 09:50:00,42.14,42.18,41.6,41.88,289500.0,34.0575,34.0898,33.6211,33.8473,289500.0
2011-10-04 10:00:00,41.85,42.1,41.62,41.93,357200.0,33.8231,34.0252,33.6372,33.8878,357200.0
2011-10-04 10:10:00,41.92,42.26,41.91,42.23,448500.0,33.8797,34.1545,33.8716,34.1302,448500.0
2011-10-04 10:20:00,42.23,42.23,41.52,41.61,241600.0,34.1302,34.1302,33.5564,33.6291,241600.0
2011-10-04 10:30:00,41.6,41.85,41.51,41.85,251400.0,33.6211,33.8231,33.5483,33.8231,251400.0
2011-10-04 10:40:00,41.85,42.35,41.84,42.34,276400.0,33.8231,34.2272,33.815,34.2191,276400.0
2011-10-04 10:50:00,42.35,42.4,42.18,42.22,193700.0,34.2272,34.2676,34.0898,34.1221,193700.0
2011-10-04 11:00:00,42.23,42.24,41.97,42.01,458100.0,34.1302,34.1383,33.9201,33.9524,458100.0
2011-10-04 11:10:00,42.02,42.18,41.8,41.82,344600.0,33.9605,34.0898,33.7827,33.7989,344600.0
2011-10-04 11:20:00,41.81,41.89,41.62,41.71,228600.0,33.7908,33.8554,33.6372,33.71,228600.0
2011-10-04 11:30:00,41.7,41.73,41.32,41.34,271900.0,33.7019,33.7261,33.3948,33.4109,271900.0
2011-10-04 11:40:00,41.34,41.76,41.33,41.72,280700.0,33.4109,33.7504,33.4028,33.718,280700.0
2011-10-04 11:50:00,41.73,41.99,41.73,41.99,363200.0,33.7261,33.9362,33.7261,33.9362,363200.0
2011-10-04 12:00:00,42.0,42.37,42.0,42.32,203500.0,33.9443,34.2434,33.9443,34.203,203500.0
2011-10-04 12:10:00,42.31,42.42,42.21,42.27,193800.0,34.1949,34.2838,34.1141,34.1625,193800.0
2011-10-04 12:20:00,42.27,42.43,42.21,42.27,262700.0,34.1625,34.2919,34.1141,34.1625,262700.0
2011-10-04 12:30:00,42.27,42.39,42.23,42.24,150300.0,34.1625,34.2595,34.1302,34.1383,150300.0
2011-10-04 12:40:00,42.24,42.33,42.2,42.21,150700.0,34.1383,34.211,34.106,34.1141,150700.0
2011-10-04 12:50:00,42.22,42.24,41.93,41.97,183100.0,34.1221,34.1383,33.8878,33.9201,183100.0
2011-10-04 13:00:00,41.97,42.09,41.86,42.07,233600.0,33.9201,34.0171,33.8312,34.0009,233600.0
2011-10-04 13:10:00,42.07,42.09,41.73,41.89,226000.0,34.0009,34.0171,33.7261,33.8554,226000.0
2011-10-04 13:20:00,41.9,41.9,41.8,41.83,240900.0,33.8635,33.8635,33.7827,33.8069,240900.0
2011-10-04 13:30:00,41.84,42.11,41.84,42.0,290300.0,33.815,34.0332,33.815,33.9443,290300.0
2011-10-04 13:40:00,42.0,42.2,41.9,42.2,426600.0,33.9443,34.106,33.8635,34.106,426600.0
2011-10-04 13:50:00,42.2,42.33,41.91,41.95,390900.0,34.106,34.211,33.8716,33.9039,390900.0
2011-10-04 14:00:00,41.96,42.03,41.83,41.84,223500.0,33.912,33.9686,33.8069,33.815,223500.0
2011-10-04 14:10:00,41.83,41.84,41.65,41.69,465200.0,33.8069,33.815,33.6615,33.6938,465200.0
2011-10-04 14:20:00,41.68,41.75,41.65,41.66,273300.0,33.6857,33.7423,33.6615,33.6695,273300.0
2011-10-04 14:30:00,41.67,41.87,41.64,41.73,197500.0,33.6776,33.8393,33.6534,33.7261,197500.0
2011-10-04 14:40:00,41.75,41.78,41.49,41.58,219100.0,33.7423,33.7665,33.5321,33.6049,219100.0
2011-10-04 14:50:00,41.58,41.65,41.41,41.45,314800.0,33.6049,33.6615,33.4675,33.4998,314800.0
2011-10-04 15:00:00,41.45,41.61,41.41,41.41,297800.0,33.4998,33.6291,33.4675,33.4675,297800.0
2011-10-04 15:10:00,41.42,41.51,41.32,41.4,610200.0,33.4756,33.5483,33.3948,33.4594,610200.0
2011-10-04 15:20:00,41.41,41.71,41.35,41.59,554800.0,33.4675,33.71,33.419,33.613,554800.0
2011-10-04 15:30:00,41.59,42.02,41.59,41.88,551600.0,33.613,33.9605,33.613,33.8473,551600.0
2011-10-04 15:40:00,41.87,42.41,41.77,42.27,505900.0,33.8393,34.2757,33.7584,34.1625,505900.0
2011-10-04 15:50:00,42.28,42.84,42.24,42.78,1097000.0,34.1706,34.6232,34.1383,34.5747,1097000.0
2011-10-05 09:30:00,43.54,43.7,42.98,43.2,427000.0,35.189,35.3183,34.7364,34.9142,427000.0
2011-10-05 09:40:00,43.21,43.29,42.84,43.26,299400.0,34.9223,34.9869,34.6232,34.9627,299400.0
2011-10-05 09:50:00,43.25,43.44,43.25,43.39,236200.0,34.9546,35.1081,34.9546,35.0677,236200.0
2011-10-05 10:00:00,43.35,43.93,43.33,43.9,366400.0,35.0354,35.5042,35.0192,35.4799,366400.0
2011-10-05 10:10:00,43.9,43.97,43.64,43.79,467000.0,35.4799,35.5365,35.2698,35.391,467000.0
2011-10-05 10:20:00,43.79,44.05,43.59,43.6,307200.0,35.391,35.6011,35.2294,35.2374,307200.0
2011-10-05 10:30:00,43.61,43.85,43.55,43.71,157100.0,35.2455,35.4395,35.197,35.3264,157100.0
2011-10-05 10:40:00,43.71,43.86,43.6,43.75,109900.0,35.3264,35.4476,35.2374,35.3587,109900.0
2011-10-05 10:50:00,43.74,44.0,43.67,43.95,106400.0,35.3506,35.5607,35.294,35.5203,106400.0
2011-10-05 11:00:00,43.96,44.04,43.92,44.03,260600.0,35.5284,35.5931,35.4961,35.585,260600.0
2011-10-05 11:10:00,44.04,44.07,43.81,43.89,131100.0,35.5931,35.6173,35.4072,35.4718,131100.0
2011-10-05 11:20:00,43.89,44.09,43.87,43.98,121800.0,35.4718,35.6335,35.4557,35.5446,121800.0
2011-10-05 11:30:00,43.97,44.16,43.97,44.13,147900.0,35.5365,35.69,35.5365,35.6658,147900.0
2011-10-05 11:40:00,44.12,44.18,44.04,44.17,128600.0,35.6577,35.7062,35.5931,35.6981,128600.0
2011-10-05 11:50:00,44.16,44.28,44.07,44.23,132800.0,35.69,35.787,35.6173,35.7466,132800.0
2011-10-05 12:00:00,44.23,44.28,44.19,44.23,139900.0,35.7466,35.787,35.7143,35.7466,139900.0
2011-10-05 12:10:00,44.24,44.27,44.13,44.16,139300.0,35.7547,35.7789,35.6658,35.69,139300.0
2011-10-05 12:20:00,44.16,44.23,44.06,44.08,100500.0,35.69,35.7466,35.6092,35.6254,100500.0
2011-10-05 12:30:00,44.08,44.17,43.99,43.99,113800.0,35.6254,35.6981,35.5526,35.5526,113800.0
2011-10-05 12:40:00,43.99,44.08,43.92,44.01,144100.0,35.5526,35.6254,35.4961,35.5688,144100.0
2011-10-05 12:50:00,44.0,44.13,43.96,44.09,115000.0,35.5607,35.6658,35.5284,35.6335,115000.0
2011-10-05 13:00:00,44.09,44.27,44.09,44.24,138600.0,35.6335,35.7789,35.6335,35.7547,138600.0
2011-10-05 13:10:00,44.24,44.28,44.09,44.19,146400.0,35.7547,35.787,35.6335,35.7143,146400.0
2011-10-05 13:20:00,44.18,44.28,44.13,44.27,122000.0,35.7062,35.787,35.6658,35.7789,122000.0
2011-10-05 13:30:00,44.26,44.33,44.15,44.2,118600.0,35.7709,35.8274,35.682,35.7224,118600.0
2011-10-05 13:40:00,44.21,44.26,44.14,44.22,78600.0,35.7304,35.7709,35.6739,35.7385,78600.0
2011-10-05 13:50:00,44.22,44.36,44.2,44.28,104900.0,35.7385,35.8517,35.7224,35.787,104900.0
2011-10-05 14:00:00,44.29,44.34,44.19,44.2,112400.0,35.7951,35.8355,35.7143,35.7224,112400.0
2011-10-05 14:10:00,44.2,44.35,44.17,44.32,141100.0,35.7224,35.8436,35.6981,35.8194,141100.0
2011-10-05 14:20:00,44.32,44.41,44.3,44.3,133900.0,35.8194,35.8921,35.8032,35.8032,133900.0
2011-10-05 14:30:00,44.3,44.32,44.04,44.09,134800.0,35.8032,35.8194,35.5931,35.6335,134800.0
2011-10-05 14:40:00,44.09,44.21,44.08,44.19,159500.0,35.6335,35.7304,35.6254,35.7143,159500.0
2011-10-05 14:50:00,44.19,44.26,44.14,44.14,119400.0,35.7143,35.7709,35.6739,35.6739,119400.0
2011-10-05 15:00:00,44.16,44.17,43.94,43.95,228200.0,35.69,35.6981,35.5122,35.5203,228200.0
2011-10-05 15:10:00,43.95,44.17,43.93,44.13,215500.0,35.5203,35.6981,35.5042,35.6658,215500.0
2011-10-05 15:20:00,44.12,44.16,43.94,44.07,200900.0,35.6577,35.69,35.5122,35.6173,200900.0
2011-10-05 15:30:00,44.07,44.62,44.07,44.58,368900.0,35.6173,36.0618,35.6173,36.0295,368900.0
2011-10-05 15:40:00,44.58,44.68,44.4,44.41,458300.0,36.0295,36.1103,35.884,35.8921,458300.0
2011-10-05 15:50:00,44.4,44.54,44.39,44.47,830100.0,35.884,35.9972,35.8759,35.9406,830100.0
2011-10-06 09:30:00,44.61,45.15,44.47,45.09,314000.0,36.0537,36.4902,35.9406,36.4417,314000.0
2011-10-06 09:40:00,45.07,45.08,44.17,44.21,208900.0,36.4255,36.4336,35.6981,35.7304,208900.0
2011-10-06 09:50:00,44.2,44.45,44.12,44.42,159000.0,35.7224,35.9244,35.6577,35.9002,159000.0
2011-10-06 10:00:00,44.41,44.41,44.13,44.27,147200.0,35.8921,35.8921,35.6658,35.7789,147200.0
2011-10-06 10:10:00,44.27,44.46,44.25,44.41,120500.0,35.7789,35.9325,35.7628,35.8921,120500.0
2011-10-06 10:20:00,44.42,44.53,44.35,44.46,138200.0,35.9002,35.9891,35.8436,35.9325,138200.0
2011-10-06 10:30:00,44.45,44.64,44.41,44.45,128100.0,35.9244,36.078,35.8921,35.9244,128100.0
2011-10-06 10:40:00,44.43,44.43,44.16,44.18,130200.0,35.9083,35.9083,35.69,35.7062,130200.0
2011-10-06 10:50:00,44.19,44.21,44.0,44.05,160600.0,35.7143,35.7304,35.5607,35.6011,160600.0
2011-10-06 11:00:00,44.06,44.23,43.98,44.13,135200.0,35.6092,35.7466,35.5446,35.6658,135200.0
2011-10-06 11:10:00,44.14,44.33,44.08,44.11,159400.0,35.6739,35.8274,35.6254,35.6496,159400.0
2011-10-06 11:20:00,44.11,44.3,44.05,44.26,115300.0,35.6496,35.8032,35.6011,35.7709,115300.0
2011-10-06 11:30:00,44.26,44.52,44.25,44.52,155200.0,35.7709,35.981,35.7628,35.981,155200.0
2011-10-06 11:40:00,44.51,44.72,44.4,44.48,183800.0,35.9729,36.1426,35.884,35.9487,183800.0
2011-10-06 11:50:00,44.48,44.54,44.43,44.46,63500.0,35.9487,35.9972,35.9083,35.9325,63500.0
2011-10-06 12:00:00,44.45,44.49,44.38,44.4,82500.0,35.9244,35.9567,35.8678,35.884,82500.0
2011-10-06 12:10:00,44.4,44.51,44.37,44.43,108900.0,35.884,35.9729,35.8598,35.9083,108900.0
2011-10-06 12:20:00,44.42,44.48,44.35,44.38,120500.0,35.9002,35.9487,35.8436,35.8678,120500.0
2011-10-06 12:30:00,44.39,44.39,44.3,44.33,71500.0,35.8759,35.8759,35.8032,35.8274,71500.0
2011-10-06 12:40:00,44.33,44.41,44.32,44.41,110600.0,35.8274,35.8921,35.8194,35.8921,110600.0
2011-10-06 12:50:00,44.42,44.43,44.29,44.36,74700.0,35.9002,35.9083,35.7951,35.8517,74700.0
2011-10-06 13:00:00,44.35,44.48,44.33,44.47,70800.0,35.8436,35.9487,35.8274,35.9406,70800.0
2011-10-06 13:10:00,44.46,44.53,44.42,44.45,69500.0,35.9325,35.9891,35.9002,35.9244,69500.0
2011-10-06 13:20:00,44.46,44.53,44.3,44.31,103500.0,35.9325,35.9891,35.8032,35.8113,103500.0
2011-10-06 13:30:00,44.31,44.39,44.26,44.27,84100.0,35.8113,35.8759,35.7709,35.7789,84100.0
2011-10-06 13:40:00,44.26,44.48,44.26,44.45,89100.0,35.7709,35.9487,35.7709,35.9244,89100.0
2011-10-06 13:50:00,44.45,44.53,44.39,44.45,60100.0,35.9244,35.9891,35.8759,35.9244,60100.0
2011-10-06 14:00:00,44.45,44.62,44.42,44.62,96800.0,35.9244,36.0618,35.9002,36.0618,96800.0
2011-10-06 14:10:00,44.61,44.7,44.56,44.7,73300.0,36.0537,36.1265,36.0133,36.1265,73300.0
2011-10-06 14:20:00,44.7,44.78,44.66,44.7,76000.0,36.1265,36.1911,36.0941,36.1265,76000.0
2011-10-06 14:30:00,44.71,44.72,44.52,44.52,95500.0,36.1345,36.1426,35.981,35.981,95500.0
2011-10-06 14:40:00,44.52,44.66,44.5,44.55,90500.0,35.981,36.0941,35.9648,36.0052,90500.0
2011-10-06 14:50:00,44.55,44.65,44.5,44.63,93400.0,36.0052,36.0861,35.9648,36.0699,93400.0
2011-10-06 15:00:00,44.63,44.73,44.58,44.72,123300.0,36.0699,36.1507,36.0295,36.1426,123300.0
2011-10-06 15:10:00,44.72,44.78,44.53,44.54,116600.0,36.1426,36.1911,35.9891,35.9972,116600.0
2011-10-06 15:20:00,44.54,44.65,44.51,44.52,158300.0,35.9972,36.0861,35.9729,35.981,158300.0
2011-10-06 15:30:00,44.52,44.73,44.5,44.7,233200.0,35.981,36.1507,35.9648,36.1265,233200.0
2011-10-06 15:40:00,44.68,44.89,44.66,44.82,304400.0,36.1103,36.28,36.0941,36.2235,304400.0
2011-10-06 15:50:00,44.82,44.98,44.79,44.93,463200.0,36.2235,36.3528,36.1992,36.3124,463200.0
2011-10-07 09:30:00,45.0,45.43,44.9,45.37,226200.0,36.3689,36.7165,36.2881,36.668,226200.0
2011-10-07 09:40:00,45.38,45.38,44.84,44.96,323000.0,36.676,36.676,36.2396,36.3366,323000.0
2011-10-07 09:50:00,44.96,45.09,44.84,44.92,95200.0,36.3366,36.4417,36.2396,36.3043,95200.0
2011-10-07 10:00:00,44.92,45.14,44.83,45.04,89500.0,36.3043,36.4821,36.2315,36.4013,89500.0
2011-10-07 10:10:00,45.03,45.14,44.96,45.09,75100.0,36.3932,36.4821,36.3366,36.4417,75100.0
2011-10-07 10:20:00,45.09,45.11,44.97,45.01,74400.0,36.4417,36.4578,36.3447,36.377,74400.0
2011-10-07 10:30:00,45.0,45.07,44.9,45.01,79100.0,36.3689,36.4255,36.2881,36.377,79100.0
2011-10-07 10:40:00,45.0,45.07,44.94,45.03,136400.0,36.3689,36.4255,36.3204,36.3932,136400.0
2011-10-07 10:50:00,45.03,45.14,44.97,44.98,72400.0,36.3932,36.4821,36.3447,36.3528,72400.0
2011-10-07 11:00:00,44.98,45.05,44.89,44.97,99700.0,36.3528,36.4093,36.28,36.3447,99700.0
2011-10-07 11:10:00,44.98,45.0,44.8,44.85,114300.0,36.3528,36.3689,36.2073,36.2477,114300.0
2011-10-07 11:20:00,44.85,44.99,44.76,44.99,77200.0,36.2477,36.3608,36.175,36.3608,77200.0
2011-10-07 11:30:00,44.99,45.05,44.85,44.9,95600.0,36.3608,36.4093,36.2477,36.2881,95600.0
2011-10-07 11:40:00,44.91,45.05,44.91,44.95,91700.0,36.2962,36.4093,36.2962,36.3285,91700.0
2011-10-07 11:50:00,44.94,45.01,44.83,44.94,138100.0,36.3204,36.377,36.2315,36.3204,138100.0
2011-10-07 12:00:00,44.95,44.99,44.6,44.98,238400.0,36.3285,36.3608,36.0456,36.3528,238400.0
2011-10-07 12:10:00,44.98,45.0,44.64,44.65,148800.0,36.3528,36.3689,36.078,36.0861,148800.0
2011-10-07 12:20:00,44.67,44.75,44.53,44.74,211300.0,36.1022,36.1669,35.9891,36.1588,211300.0
2011-10-07 12:30:00,44.73,44.73,44.57,44.64,96700.0,36.1507,36.1507,36.0214,36.078,96700.0
2011-10-07 12:40:00,44.63,44.71,44.48,44.66,129800.0,36.0699,36.1345,35.9487,36.0941,129800.0
2011-10-07 12:50:00,44.67,44.72,44.54,44.63,95100.0,36.1022,36.1426,35.9972,36.0699,95100.0
2011-10-07 13:00:00,44.61,44.71,44.45,44.56,77000.0,36.0537,36.1345,35.9244,36.0133,77000.0
2011-10-07 13:10:00,44.56,44.72,44.5,44.69,88000.0,36.0133,36.1426,35.9648,36.1184,88000.0
2011-10-07 13:20:00,44.7,44.84,44.67,44.75,80600.0,36.1265,36.2396,36.1022,36.1669,80600.0
2011-10-07 13:30:00,44.77,44.77,44.6,44.64,44500.0,36.183,36.183,36.0456,36.078,44500.0
2011-10-07 13:40:00,44.64,44.68,44.53,44.67,70800.0,36.078,36.1103,35.9891,36.1022,70800.0
2011-10-07 13:50:00,44.67,44.81,44.62,44.78,45900.0,36.1022,36.2154,36.0618,36.1911,45900.0
2011-10-07 14:00:00,44.79,44.87,44.77,44.82,66600.0,36.1992,36.2639,36.183,36.2235,66600.0
2011-10-07 14:10:00,44.83,44.86,44.68,44.85,67200.0,36.2315,36.2558,36.1103,36.2477,67200.0
2011-10-07 14:20:00,44.86,45.0,44.83,44.84,157800.0,36.2558,36.3689,36.2315,36.2396,157800.0
2011-10-07 14:30:00,44.84,45.05,44.84,44.97,161100.0,36.2396,36.4093,36.2396,36.3447,161100.0
2011-10-07 14:40:00,44.97,45.0,44.84,44.9,128100.0,36.3447,36.3689,36.2396,36.2881,128100.0
2011-10-07 14:50:00,44.92,45.08,44.89,45.01,107600.0,36.3043,36.4336,36.28,36.377,107600.0
2011-10-07 15:00:00,45.0,45.02,44.91,45.0,133700.0,36.3689,36.3851,36.2962,36.3689,133700.0
2011-10-07 15:10:00,45.0,45.26,44.94,45.16,203700.0,36.3689,36.5791,36.3204,36.4982,203700.0
2011-10-07 15:20:00,45.17,45.4,45.17,45.39,189100.0,36.5063,36.6922,36.5063,36.6841,189100.0
2011-10-07 15:30:00,45.39,45.45,45.31,45.31,175700.0,36.6841,36.7326,36.6195,36.6195,175700.0
2011-10-07 15:40:00,45.31,45.33,45.12,45.16,293100.0,36.6195,36.6356,36.4659,36.4982,293100.0
2011-10-07 15:50:00,45.15,45.17,44.79,44.88,635400.0,36.4902,36.5063,36.1992,36.2719,635400.0
2011-10-10 09:30:00,45.52,45.86,45.51,45.86,100700.0,36.7892,37.064,36.7811,37.064,100700.0
2011-10-10 09:40:00,45.86,45.96,45.69,45.83,202800.0,37.064,37.1448,36.9266,37.0397,202800.0
2011-10-10 09:50:00,45.84,46.07,45.84,46.06,145300.0,37.0478,37.2337,37.0478,37.2256,145300.0
2011-10-10 10:00:00,46.05,46.13,45.9,45.98,155300.0,37.2175,37.2822,37.0963,37.161,155300.0
2011-10-10 10:10:00,46.0,46.05,45.98,46.02,115400.0,37.1771,37.2175,37.161,37.1933,115400.0
2011-10-10 10:20:00,46.03,46.18,46.02,46.15,68800.0,37.2014,37.3226,37.1933,37.2984,68800.0
2011-10-10 10:30:00,46.13,46.24,46.13,46.14,111900.0,37.2822,37.3711,37.2822,37.2903,111900.0
2011-10-10 10:40:00,46.14,46.27,46.12,46.16,80900.0,37.2903,37.3953,37.2741,37.3064,80900.0
2011-10-10 10:50:00,46.16,46.16,46.01,46.08,63400.0,37.3064,37.3064,37.1852,37.2418,63400.0
2011-10-10 11:00:00,46.08,46.1,45.99,45.99,106200.0,37.2418,37.2579,37.169,37.169,106200.0
2011-10-10 11:10:00,45.99,46.14,45.94,46.12,130400.0,37.169,37.2903,37.1286,37.2741,130400.0
2011-10-10 11:20:00,46.12,46.25,46.12,46.25,98500.0,37.2741,37.3792,37.2741,37.3792,98500.0
2011-10-10 11:30:00,46.25,46.25,46.04,46.09,95900.0,37.3792,37.3792,37.2095,37.2499,95900.0
2011-10-10 11:40:00,46.1,46.1,45.92,45.92,84200.0,37.2579,37.2579,37.1125,37.1125,84200.0
2011-10-10 11:50:00,45.91,46.16,45.91,46.16,52900.0,37.1044,37.3064,37.1044,37.3064,52900.0
2011-10-10 12:00:00,46.15,46.21,46.06,46.08,57500.0,37.2984,37.3468,37.2256,37.2418,57500.0
2011-10-10 12:10:00,46.09,46.09,46.0,46.0,42700.0,37.2499,37.2499,37.1771,37.1771,42700.0
2011-10-10 12:20:00,46.01,46.04,45.96,46.04,54500.0,37.1852,37.2095,37.1448,37.2095,54500.0
2011-10-10 12:30:00,46.03,46.07,45.92,45.99,84100.0,37.2014,37.2337,37.1125,37.169,84100.0
2011-10-10 12:40:00,45.98,45.99,45.84,45.92,89600.0,37.161,37.169,37.0478,37.1125,89600.0
2011-10-10 12:50:00,45.92,46.05,45.9,46.04,73000.0,37.1125,37.2175,37.0963,37.2095,73000.0
2011-10-10 13:00:00,46.04,46.15,46.01,46.14,79600.0,37.2095,37.2984,37.1852,37.2903,79600.0
2011-10-10 13:10:00,46.14,46.25,46.13,46.23,62800.0,37.2903,37.3792,37.2822,37.363,62800.0
2011-10-10 13:20:00,46.23,46.34,46.16,46.16,92000.0,37.363,37.4519,37.3064,37.3064,92000.0
2011-10-10 13:30:00,46.17,46.25,46.16,46.23,61800.0,37.3145,37.3792,37.3064,37.363,61800.0
2011-10-10 13:40:00,46.23,46.28,46.18,46.27,74500.0,37.363,37.4034,37.3226,37.3953,74500.0
2011-10-10 13:50:00,46.27,46.32,46.19,46.21,84600.0,37.3953,37.4357,37.3307,37.3468,84600.0
2011-10-10 14:00:00,46.21,46.22,46.05,46.05,84100.0,37.3468,37.3549,37.2175,37.2175,84100.0
2011-10-10 14:10:00,46.06,46.12,46.0,46.02,100300.0,37.2256,37.2741,37.1771,37.1933,100300.0
2011-10-10 14:20:00,46.02,46.15,46.02,46.09,106100.0,37.1933,37.2984,37.1933,37.2499,106100.0
2011-10-10 14:30:00,46.1,46.17,46.08,46.12,112400.0,37.2579,37.3145,37.2418,37.2741,112400.0
2011-10-10 14:40:00,46.13,46.15,46.05,46.06,61300.0,37.2822,37.2984,37.2175,37.2256,61300.0
2011-10-10 14:50:00,46.05,46.12,46.03,46.07,93800.0,37.2175,37.2741,37.2014,37.2337,93800.0
2011-10-10 15:00:00,46.06,46.07,45.94,46.01,121000.0,37.2256,37.2337,37.1286,37.1852,121000.0
2011-10-10 15:10:00,46.01,46.11,45.95,46.09,107300.0,37.1852,37.266,37.1367,37.2499,107300.0
2011-10-10 15:20:00,46.09,46.1,46.01,46.04,124400.0,37.2499,37.2579,37.1852,37.2095,124400.0
2011-10-10 15:30:00,46.05,46.15,45.95,46.09,243800.0,37.2175,37.2984,37.1367,37.2499,243800.0
2011-10-10 15:40:00,46.09,46.28,46.06,46.28,255800.0,37.2499,37.4034,37.2256,37.4034,255800.0
2011-10-10 15:50:00,46.28,46.52,46.28,46.51,446200.0,37.4034,37.5974,37.4034,37.5893,446200.0
2011-10-11 09:30:00,46.38,46.39,45.92,46.0,165100.0,37.4842,37.4923,37.1125,37.1771,165100.0
2011-10-11 09:40:00,46.02,46.43,45.89,46.43,90700.0,37.1933,37.5246,37.0882,37.5246,90700.0
2011-10-11 09:50:00,46.43,46.48,46.13,46.17,104300.0,37.5246,37.5651,37.2822,37.3145,104300.0
2011-10-11 10:00:00,46.16,46.3,46.1,46.3,56100.0,37.3064,37.4196,37.2579,37.4196,56100.0
2011-10-11 10:10:00,46.31,46.4,46.24,46.24,88100.0,37.4277,37.5004,37.3711,37.3711,88100.0
2011-10-11 10:20:00,46.24,46.32,46.18,46.26,68100.0,37.3711,37.4357,37.3226,37.3873,68100.0
2011-10-11 10:30:00,46.27,46.3,46.2,46.29,65900.0,37.3953,37.4196,37.3388,37.4115,65900.0
2011-10-11 10:40:00,46.28,46.37,46.22,46.3,74500.0,37.4034,37.4762,37.3549,37.4196,74500.0
2011-10-11 10:50:00,46.31,46.36,46.24,46.32,104400.0,37.4277,37.4681,37.3711,37.4357,104400.0
2011-10-11 11:00:00,46.33,46.38,46.27,46.33,97900.0,37.4438,37.4842,37.3953,37.4438,97900.0
2011-10-11 11:10:00,46.33,46.35,46.18,46.23,89100.0,37.4438,37.46,37.3226,37.363,89100.0
2011-10-11 11:20:00,46.23,46.29,46.12,46.12,98500.0,37.363,37.4115,37.2741,37.2741,98500.0
2011-10-11 11:30:00,46.12,46.27,46.12,46.24,74100.0,37.2741,37.3953,37.2741,37.3711,74100.0
2011-10-11 11:40:00,46.25,46.34,46.23,46.28,74400.0,37.3792,37.4519,37.363,37.4034,74400.0
2011-10-11 11:50:00,46.28,46.48,46.28,46.45,90200.0,37.4034,37.5651,37.4034,37.5408,90200.0
2011-10-11 12:00:00,46.45,46.47,46.28,46.33,80300.0,37.5408,37.557,37.4034,37.4438,80300.0
2011-10-11 12:10:00,46.34,46.39,46.31,46.32,69400.0,37.4519,37.4923,37.4277,37.4357,69400.0
2011-10-11 12:20:00,46.33,46.36,46.26,46.35,74900.0,37.4438,37.4681,37.3873,37.46,74900.0
2011-10-11 12:30:00,46.35,46.37,46.22,46.23,113100.0,37.46,37.4762,37.3549,37.363,113100.0
2011-10-11 12:40:00,46.23,46.3,46.2,46.26,56600.0,37.363,37.4196,37.3388,37.3873,56600.0
2011-10-11 12:50:00,46.26,46.41,46.23,46.41,109000.0,37.3873,37.5085,37.363,37.5085,109000.0
2011-10-11 13:00:00,46.41,46.48,46.31,46.37,83000.0,37.5085,37.5651,37.4277,37.4762,83000.0
2011-10-11 13:10:00,46.4,46.43,46.23,46.4,105000.0,37.5004,37.5246,37.363,37.5004,105000.0
2011-10-11 13:20:00,46.4,46.52,46.39,46.51,94200.0,37.5004,37.5974,37.4923,37.5893,94200.0
2011-10-11 13:30:00,46.51,46.53,46.36,46.4,125500.0,37.5893,37.6055,37.4681,37.5004,125500.0
2011-10-11 13:40:00,46.4,46.5,46.38,46.46,108200.0,37.5004,37.5812,37.4842,37.5489,108200.0
2011-10-11 13:50:00,46.46,46.67,46.46,46.67,84200.0,37.5489,37.7186,37.5489,37.7186,84200.0
2011-10-11 14:00:00,46.67,46.68,46.48,46.53,75600.0,37.7186,37.7267,37.5651,37.6055,75600.0
2011-10-11 14:10:00,46.53,46.57,46.47,46.56,63900.0,37.6055,37.6378,37.557,37.6297,63900.0
2011-10-11 14:20:00,46.56,46.61,46.45,46.5,91300.0,37.6297,37.6701,37.5408,37.5812,91300.0
2011-10-11 14:30:00,46.51,46.56,46.45,46.52,100800.0,37.5893,37.6297,37.5408,37.5974,100800.0
2011-10-11 14:40:00,46.52,46.63,46.51,46.61,92000.0,37.5974,37.6863,37.5893,37.6701,92000.0
2011-10-11 14:50:00,46.61,46.7,46.6,46.69,80200.0,37.6701,37.7429,37.662,37.7348,80200.0
2011-10-11 15:00:00,46.69,46.81,46.68,46.74,170000.0,37.7348,37.8318,37.7267,37.7752,170000.0
2011-10-11 15:10:00,46.74,46.75,46.63,46.64,122100.0,37.7752,37.7833,37.6863,37.6944,122100.0
2011-10-11 15:20:00,46.64,46.7,46.55,46.61,134100.0,37.6944,37.7429,37.6216,37.6701,134100.0
2011-10-11 15:30:00,46.61,46.79,46.57,46.75,229700.0,37.6701,37.8156,37.6378,37.7833,229700.0
2011-10-11 15:40:00,46.76,46.82,46.65,46.73,259900.0,37.7914,37.8398,37.7025,37.7671,259900.0
2011-10-11 15:50:00,46.72,46.72,46.58,46.68,355700.0,37.759,37.759,37.6459,37.7267,355700.0
2011-10-12 09:30:00,47.21,47.39,47.15,47.27,149700.0,38.155,38.3005,38.1066,38.2035,149700.0
2011-10-12 09:40:00,47.26,47.28,46.9,46.99,220700.0,38.1955,38.2116,37.9045,37.9772,220700.0
2011-10-12 09:50:00,47.0,47.37,47.0,47.27,138600.0,37.9853,38.2844,37.9853,38.2035,138600.0
2011-10-12 10:00:00,47.27,47.39,47.24,47.31,152100.0,38.2035,38.3005,38.1793,38.2359,152100.0
2011-10-12 10:10:00,47.33,47.59,47.2,47.58,183900.0,38.252,38.4622,38.147,38.4541,183900.0
2011-10-12 10:20:00,47.58,47.66,47.33,47.33,161200.0,38.4541,38.5187,38.252,38.252,161200.0
2011-10-12 10:30:00,47.34,47.51,47.3,47.5,128500.0,38.2601,38.3975,38.2278,38.3894,128500.0
2011-10-12 10:40:00,47.5,47.52,47.28,47.29,160500.0,38.3894,38.4056,38.2116,38.2197,160500.0
2011-10-12 10:50:00,47.29,47.3,47.05,47.29,164000.0,38.2197,38.2278,38.0257,38.2197,164000.0
2011-10-12 11:00:00,47.3,47.41,47.25,47.36,127400.0,38.2278,38.3167,38.1874,38.2763,127400.0
2011-10-12 11:10:00,47.36,47.36,47.26,47.32,141100.0,38.2763,38.2763,38.1955,38.2439,141100.0
2011-10-12 11:20:00,47.32,47.43,47.31,47.41,107600.0,38.2439,38.3328,38.2359,38.3167,107600.0
2011-10-12 11:30:00,47.4,47.4,47.28,47.28,168400.0,38.3086,38.3086,38.2116,38.2116,168400.0
2011-10-12 11:40:00,47.29,47.32,47.12,47.14,128700.0,38.2197,38.2439,38.0823,38.0985,128700.0
2011-10-12 11:50:00,47.12,47.19,47.04,47.07,120200.0,38.0823,38.1389,38.0177,38.0419,120200.0
2011-10-12 12:00:00,47.07,47.19,46.97,46.97,121800.0,38.0419,38.1389,37.9611,37.9611,121800.0
2011-10-12 12:10:00,46.98,47.12,46.97,47.07,80400.0,37.9692,38.0823,37.9611,38.0419,80400.0
2011-10-12 12:20:00,47.07,47.1,46.96,47.0,105700.0,38.0419,38.0661,37.953,37.9853,105700.0
2011-10-12 12:30:00,47.01,47.06,46.85,46.89,148100.0,37.9934,38.0338,37.8641,37.8964,148100.0
2011-10-12 12:40:00,46.9,47.03,46.88,47.0,51800.0,37.9045,38.0096,37.8883,37.9853,51800.0
2011-10-12 12:50:00,47.01,47.14,47.01,47.07,111700.0,37.9934,38.0985,37.9934,38.0419,111700.0
2011-10-12 13:00:00,47.07,47.22,47.03,47.03,111500.0,38.0419,38.1631,38.0096,38.0096,111500.0
2011-10-12 13:10:00,47.03,47.07,46.9,46.97,117900.0,38.0096,38.0419,37.9045,37.9611,117900.0
2011-10-12 13:20:00,46.97,47.07,46.93,46.93,95800.0,37.9611,38.0419,37.9287,37.9287,95800.0
2011-10-12 13:30:00,46.94,47.0,46.91,46.99,126200.0,37.9368,37.9853,37.9126,37.9772,126200.0
2011-10-12 13:40:00,46.99,47.01,46.93,46.93,95300.0,37.9772,37.9934,37.9287,37.9287,95300.0
2011-10-12 13:50:00,46.92,46.97,46.87,46.92,64800.0,37.9207,37.9611,37.8803,37.9207,64800.0
2011-10-12 14:00:00,46.93,47.09,46.88,47.01,134600.0,37.9287,38.0581,37.8883,37.9934,134600.0
2011-10-12 14:10:00,47.02,47.13,46.97,47.09,113700.0,38.0015,38.0904,37.9611,38.0581,113700.0
2011-10-12 14:20:00,47.08,47.16,47.0,47.07,128400.0,38.05,38.1146,37.9853,38.0419,128400.0
2011-10-12 14:30:00,47.09,47.2,47.03,47.03,150500.0,38.0581,38.147,38.0096,38.0096,150500.0
2011-10-12 14:40:00,47.04,47.05,46.85,46.97,229000.0,38.0177,38.0257,37.8641,37.9611,229000.0
2011-10-12 14:50:00,46.97,46.99,46.79,46.82,157400.0,37.9611,37.9772,37.8156,37.8398,157400.0
2011-10-12 15:00:00,46.82,46.87,46.77,46.77,211600.0,37.8398,37.8803,37.7994,37.7994,211600.0
2011-10-12 15:10:00,46.77,46.78,46.5,46.54,458300.0,37.7994,37.8075,37.5812,37.6136,458300.0
2011-10-12 15:20:00,46.57,46.77,46.53,46.72,194400.0,37.6378,37.7994,37.6055,37.759,194400.0
2011-10-12 15:30:00,46.72,46.84,46.67,46.82,331000.0,37.759,37.856,37.7186,37.8398,331000.0
2011-10-12 15:40:00,46.82,46.85,46.4,46.43,471100.0,37.8398,37.8641,37.5004,37.5246,471100.0
2011-10-12 15:50:00,46.44,46.54,46.37,46.39,638900.0,37.5327,37.6136,37.4762,37.4923,638900.0
2011-10-13 09:30:00,46.02,46.31,45.93,46.23,137400.0,37.1933,37.4277,37.1206,37.363,137400.0
2011-10-13 09:40:00,46.21,46.59,46.19,46.43,102800.0,37.3468,37.654,37.3307,37.5246,102800.0
2011-10-13 09:50:00,46.43,46.44,46.01,46.23,109400.0,37.5246,37.5327,37.1852,37.363,109400.0
2011-10-13 10:00:00,46.21,46.34,46.01,46.16,90200.0,37.3468,37.4519,37.1852,37.3064,90200.0
2011-10-13 10:10:00,46.18,46.28,45.93,45.93,80700.0,37.3226,37.4034,37.1206,37.1206,80700.0
2011-10-13 10:20:00,45.94,46.16,45.91,46.11,115700.0,37.1286,37.3064,37.1044,37.266,115700.0
2011-10-13 10:30:00,46.11,46.23,46.08,46.11,63600.0,37.266,37.363,37.2418,37.266,63600.0
2011-10-13 10:40:00,46.1,46.16,46.06,46.07,97500.0,37.2579,37.3064,37.2256,37.2337,97500.0
2011-10-13 10:50:00,46.08,46.13,45.8,45.89,98600.0,37.2418,37.2822,37.0155,37.0882,98600.0
2011-10-13 11:00:00,45.86,46.05,45.85,45.88,66100.0,37.064,37.2175,37.0559,37.0801,66100.0
2011-10-13 11:10:00,45.88,46.0,45.75,45.76,97500.0,37.0801,37.1771,36.9751,36.9832,97500.0
2011-10-13 11:20:00,45.77,45.89,45.7,45.73,121300.0,36.9912,37.0882,36.9347,36.9589,121300.0
2011-10-13 11:30:00,45.73,45.99,45.67,45.99,119800.0,36.9589,37.169,36.9104,37.169,119800.0
2011-10-13 11:40:00,45.99,46.11,45.97,46.05,90000.0,37.169,37.266,37.1529,37.2175,90000.0
2011-10-13 11:50:00,46.04,46.09,46.0,46.02,78100.0,37.2095,37.2499,37.1771,37.1933,78100.0
2011-10-13 12:00:00,46.02,46.14,46.01,46.09,97400.0,37.1933,37.2903,37.1852,37.2499,97400.0
2011-10-13 12:10:00,46.09,46.15,46.02,46.05,57600.0,37.2499,37.2984,37.1933,37.2175,57600.0
2011-10-13 12:20:00,46.04,46.11,45.99,45.99,54200.0,37.2095,37.266,37.169,37.169,54200.0
2011-10-13 12:30:00,45.99,46.07,45.98,46.07,48500.0,37.169,37.2337,37.161,37.2337,48500.0
2011-10-13 12:40:00,46.07,46.13,46.03,46.11,60000.0,37.2337,37.2822,37.2014,37.266,60000.0
2011-10-13 12:50:00,46.09,46.26,46.09,46.25,65100.0,37.2499,37.3873,37.2499,37.3792,65100.0
2011-10-13 13:00:00,46.24,46.36,46.16,46.33,113700.0,37.3711,37.4681,37.3064,37.4438,113700.0
2011-10-13 13:10:00,46.33,46.42,46.32,46.33,62900.0,37.4438,37.5166,37.4357,37.4438,62900.0
2011-10-13 13:20:00,46.33,46.44,46.29,46.39,72200.0,37.4438,37.5327,37.4115,37.4923,72200.0
2011-10-13 13:30:00,46.39,46.41,46.29,46.29,53500.0,37.4923,37.5085,37.4115,37.4115,53500.0
2011-10-13 13:40:00,46.29,46.39,46.23,46.33,106000.0,37.4115,37.4923,37.363,37.4438,106000.0
2011-10-13 13:50:00,46.33,46.34,46.29,46.3,79900.0,37.4438,37.4519,37.4115,37.4196,79900.0
2011-10-13 14:00:00,46.3,46.31,46.19,46.24,80100.0,37.4196,37.4277,37.3307,37.3711,80100.0
2011-10-13 14:10:00,46.24,46.26,46.13,46.16,98600.0,37.3711,37.3873,37.2822,37.3064,98600.0
2011-10-13 14:20:00,46.16,46.21,46.12,46.14,185700.0,37.3064,37.3468,37.2741,37.2903,185700.0
2011-10-13 14:30:00,46.15,46.24,46.14,46.2,132000.0,37.2984,37.3711,37.2903,37.3388,132000.0
2011-10-13 14:40:00,46.19,46.45,46.18,46.41,121600.0,37.3307,37.5408,37.3226,37.5085,121600.0
2011-10-13 14:50:00,46.42,46.48,46.38,46.42,96100.0,37.5166,37.5651,37.4842,37.5166,96100.0
2011-10-13 15:00:00,46.43,46.55,46.42,46.53,111300.0,37.5246,37.6216,37.5166,37.6055,111300.0
2011-10-13 15:10:00,46.54,46.58,46.44,46.58,239300.0,37.6136,37.6459,37.5327,37.6459,239300.0
2011-10-13 15:20:00,46.58,46.62,46.3,46.31,260300.0,37.6459,37.6782,37.4196,37.4277,260300.0
2011-10-13 15:30:00,46.31,46.42,46.27,46.29,182300.0,37.4277,37.5166,37.3953,37.4115,182300.0
2011-10-13 15:40:00,46.3,46.44,46.29,46.41,486500.0,37.4196,37.5327,37.4115,37.5085,486500.0
2011-10-13 15:50:00,46.42,46.58,46.4,46.52,345000.0,37.5166,37.6459,37.5004,37.5974,345000.0
2011-10-14 09:30:00,47.22,47.3,47.0,47.08,105900.0,38.1631,38.2278,37.9853,38.05,105900.0
2011-10-14 09:40:00,47.08,47.35,47.03,47.29,142800.0,38.05,38.2682,38.0096,38.2197,142800.0
2011-10-14 09:50:00,47.29,47.32,47.07,47.07,249100.0,38.2197,38.2439,38.0419,38.0419,249100.0
2011-10-14 10:00:00,47.07,47.14,47.02,47.06,149200.0,38.0419,38.0985,38.0015,38.0338,149200.0
2011-10-14 10:10:00,47.04,47.05,46.91,46.99,246800.0,38.0177,38.0257,37.9126,37.9772,246800.0
2011-10-14 10:20:00,47.0,47.19,46.99,47.04,163200.0,37.9853,38.1389,37.9772,38.0177,163200.0
2011-10-14 10:30:00,47.04,47.05,46.72,46.72,162600.0,38.0177,38.0257,37.759,37.759,162600.0
2011-10-14 10:40:00,46.73,46.8,46.53,46.8,190900.0,37.7671,37.8237,37.6055,37.8237,190900.0
2011-10-14 10:50:00,46.81,46.87,46.65,46.84,113100.0,37.8318,37.8803,37.7025,37.856,113100.0
2011-10-14 11:00:00,46.84,46.91,46.72,46.79,102100.0,37.856,37.9126,37.759,37.8156,102100.0
2011-10-14 11:10:00,46.77,46.78,46.63,46.75,95200.0,37.7994,37.8075,37.6863,37.7833,95200.0
2011-10-14 11:20:00,46.76,46.79,46.66,46.74,104000.0,37.7914,37.8156,37.7105,37.7752,104000.0
2011-10-14 11:30:00,46.75,46.84,46.72,46.82,108600.0,37.7833,37.856,37.759,37.8398,108600.0
2011-10-14 11:40:00,46.81,46.86,46.77,46.77,95400.0,37.8318,37.8722,37.7994,37.7994,95400.0
2011-10-14 11:50:00,46.77,46.85,46.73,46.76,92600.0,37.7994,37.8641,37.7671,37.7914,92600.0
2011-10-14 12:00:00,46.76,46.77,46.66,46.72,180200.0,37.7914,37.7994,37.7105,37.759,180200.0
2011-10-14 12:10:00,46.72,46.74,46.65,46.66,94200.0,37.759,37.7752,37.7025,37.7105,94200.0
2011-10-14 12:20:00,46.67,46.71,46.63,46.67,96200.0,37.7186,37.7509,37.6863,37.7186,96200.0
2011-10-14 12:30:00,46.68,46.73,46.68,46.7,113500.0,37.7267,37.7671,37.7267,37.7429,113500.0
2011-10-14 12:40:00,46.71,46.73,46.62,46.72,121900.0,37.7509,37.7671,37.6782,37.759,121900.0
2011-10-14 12:50:00,46.73,46.78,46.7,46.73,43600.0,37.7671,37.8075,37.7429,37.7671,43600.0
2011-10-14 13:00:00,46.73,46.81,46.73,46.75,63900.0,37.7671,37.8318,37.7671,37.7833,63900.0
2011-10-14 13:10:00,46.75,46.82,46.72,46.77,71200.0,37.7833,37.8398,37.759,37.7994,71200.0
2011-10-14 13:20:00,46.77,46.81,46.74,46.76,93300.0,37.7994,37.8318,37.7752,37.7914,93300.0
2011-10-14 13:30:00,46.76,46.81,46.73,46.77,59400.0,37.7914,37.8318,37.7671,37.7994,59400.0
2011-10-14 13:40:00,46.77,46.83,46.76,46.82,110100.0,37.7994,37.8479,37.7914,37.8398,110100.0
2011-10-14 13:50:00,46.81,46.91,46.8,46.87,104500.0,37.8318,37.9126,37.8237,37.8803,104500.0
2011-10-14 14:00:00,46.87,46.96,46.86,46.89,95900.0,37.8803,37.953,37.8722,37.8964,95900.0
2011-10-14 14:10:00,46.89,46.91,46.78,46.88,102600.0,37.8964,37.9126,37.8075,37.8883,102600.0
2011-10-14 14:20:00,46.89,46.97,46.88,46.94,85600.0,37.8964,37.9611,37.8883,37.9368,85600.0
2011-10-14 14:30:00,46.94,46.95,46.84,46.91,92100.0,37.9368,37.9449,37.856,37.9126,92100.0
2011-10-14 14:40:00,46.91,46.94,46.83,46.93,225800.0,37.9126,37.9368,37.8479,37.9287,225800.0
2011-10-14 14:50:00,46.93,47.08,46.92,47.08,114900.0,37.9287,38.05,37.9207,38.05,114900.0
2011-10-14 15:00:00,47.08,47.13,47.04,47.07,109700.0,38.05,38.0904,38.0177,38.0419,109700.0
2011-10-14 15:10:00,47.07,47.08,46.98,47.03,88900.0,38.0419,38.05,37.9692,38.0096,88900.0
2011-10-14 15:20:00,47.03,47.07,46.99,46.99,102300.0,38.0096,38.0419,37.9772,37.9772,102300.0
2011-10-14 15:30:00,46.99,47.23,46.98,47.1,238800.0,37.9772,38.1712,37.9692,38.0661,238800.0
2011-10-14 15:40:00,47.1,47.19,47.04,47.05,378100.0,38.0661,38.1389,38.0177,38.0257,378100.0
2011-10-14 15:50:00,47.06,47.26,47.0,47.25,424500.0,38.0338,38.1955,37.9853,38.1874,424500.0
2011-10-17 09:30:00,46.87,47.19,46.87,47.14,266200.0,37.8803,38.1389,37.8803,38.0985,266200.0
2011-10-17 09:40:00,47.13,47.41,47.01,47.38,147700.0,38.0904,38.3167,37.9934,38.2924,147700.0
2011-10-17 09:50:00,47.38,47.38,47.21,47.32,183100.0,38.2924,38.2924,38.155,38.2439,183100.0
2011-10-17 10:00:00,47.31,47.31,47.09,47.13,152800.0,38.2359,38.2359,38.0581,38.0904,152800.0
2011-10-17 10:10:00,47.13,47.21,47.03,47.05,109700.0,38.0904,38.155,38.0096,38.0257,109700.0
2011-10-17 10:20:00,47.05,47.06,46.91,46.91,110400.0,38.0257,38.0338,37.9126,37.9126,110400.0
2011-10-17 10:30:00,46.91,47.34,46.9,47.26,117800.0,37.9126,38.2601,37.9045,38.1955,117800.0
2011-10-17 10:40:00,47.26,47.26,47.07,47.2,156100.0,38.1955,38.1955,38.0419,38.147,156100.0
2011-10-17 10:50:00,47.2,47.39,47.15,47.38,89700.0,38.147,38.3005,38.1066,38.2924,89700.0
2011-10-17 11:00:00,47.36,47.41,47.28,47.41,83200.0,38.2763,38.3167,38.2116,38.3167,83200.0
2011-10-17 11:10:00,47.41,47.47,47.38,47.42,110100.0,38.3167,38.3652,38.2924,38.3248,110100.0
2011-10-17 11:20:00,47.41,47.57,47.41,47.55,125500.0,38.3167,38.446,38.3167,38.4298,125500.0
2011-10-17 11:30:00,47.55,47.58,47.52,47.54,76200.0,38.4298,38.4541,38.4056,38.4218,76200.0
2011-10-17 11:40:00,47.54,47.61,47.49,47.55,167700.0,38.4218,38.4783,38.3813,38.4298,167700.0
2011-10-17 11:50:00,47.56,47.57,47.3,47.34,121200.0,38.4379,38.446,38.2278,38.2601,121200.0
2011-10-17 12:00:00,47.32,47.39,47.28,47.33,76300.0,38.2439,38.3005,38.2116,38.252,76300.0
2011-10-17 12:10:00,47.33,47.39,47.27,47.39,68700.0,38.252,38.3005,38.2035,38.3005,68700.0
2011-10-17 12:20:00,47.4,47.4,47.33,47.36,57000.0,38.3086,38.3086,38.252,38.2763,57000.0
2011-10-17 12:30:00,47.35,47.4,47.28,47.38,80800.0,38.2682,38.3086,38.2116,38.2924,80800.0
2011-10-17 12:40:00,47.37,47.4,47.2,47.2,98300.0,38.2844,38.3086,38.147,38.147,98300.0
2011-10-17 12:50:00,47.2,47.24,47.13,47.13,104500.0,38.147,38.1793,38.0904,38.0904,104500.0
2011-10-17 13:00:00,47.13,47.19,47.07,47.18,117300.0,38.0904,38.1389,38.0419,38.1308,117300.0
2011-10-17 13:10:00,47.18,47.21,47.1,47.18,102300.0,38.1308,38.155,38.0661,38.1308,102300.0
2011-10-17 13:20:00,47.18,47.23,47.1,47.1,119100.0,38.1308,38.1712,38.0661,38.0661,119100.0
2011-10-17 13:30:00,47.1,47.1,46.82,46.89,84600.0,38.0661,38.0661,37.8398,37.8964,84600.0
2011-10-17 13:40:00,46.9,47.02,46.9,46.98,110500.0,37.9045,38.0015,37.9045,37.9692,110500.0
2011-10-17 13:50:00,46.97,47.05,46.95,47.03,103700.0,37.9611,38.0257,37.9449,38.0096,103700.0
2011-10-17 14:00:00,47.03,47.08,46.97,46.98,111400.0,38.0096,38.05,37.9611,37.9692,111400.0
2011-10-17 14:10:00,46.97,47.01,46.94,46.97,93600.0,37.9611,37.9934,37.9368,37.9611,93600.0
2011-10-17 14:20:00,46.97,46.98,46.82,46.89,81500.0,37.9611,37.9692,37.8398,37.8964,81500.0
2011-10-17 14:30:00,46.89,46.89,46.61,46.63,119100.0,37.8964,37.8964,37.6701,37.6863,119100.0
2011-10-17 14:40:00,46.64,46.84,46.59,46.82,149300.0,37.6944,37.856,37.654,37.8398,149300.0
2011-10-17 14:50:00,46.82,46.92,46.72,46.92,76500.0,37.8398,37.9207,37.759,37.9207,76500.0
2011-10-17 15:00:00,46.91,46.99,46.88,46.92,89000.0,37.9126,37.9772,37.8883,37.9207,89000.0
2011-10-17 15:10:00,46.91,46.94,46.76,46.77,197000.0,37.9126,37.9368,37.7914,37.7994,197000.0
2011-10-17 15:20:00,46.77,46.79,46.71,46.78,153600.0,37.7994,37.8156,37.7509,37.8075,153600.0
2011-10-17 15:30:00,46.78,46.79,46.51,46.53,312800.0,37.8075,37.8156,37.5893,37.6055,312800.0
2011-10-17 15:40:00,46.54,46.86,46.5,46.77,317900.0,37.6136,37.8722,37.5812,37.7994,317900.0
2011-10-17 15:50:00,46.77,46.78,46.46,46.59,492100.0,37.7994,37.8075,37.5489,37.654,492100.0
2011-10-18 09:30:00,44.24,44.25,42.91,43.01,1620400.0,35.7547,35.7628,34.6798,34.7606,1620400.0
2011-10-18 09:40:00,42.99,43.64,42.86,43.53,1701100.0,34.7444,35.2698,34.6394,35.1809,1701100.0
2011-10-18 09:50:00,43.52,44.64,43.5,44.03,2368500.0,35.1728,36.078,35.1566,35.585,2368500.0
2011-10-18 10:00:00,44.03,44.16,43.75,43.83,975200.0,35.585,35.69,35.3587,35.4233,975200.0
2011-10-18 10:10:00,43.85,44.17,43.53,43.99,637800.0,35.4395,35.6981,35.1809,35.5526,637800.0
2011-10-18 10:20:00,43.98,44.29,43.61,44.27,640900.0,35.5446,35.7951,35.2455,35.7789,640900.0
2011-10-18 10:30:00,44.27,44.44,44.02,44.14,474400.0,35.7789,35.9163,35.5769,35.6739,474400.0
2011-10-18 10:40:00,44.14,44.39,44.1,44.26,389600.0,35.6739,35.8759,35.6415,35.7709,389600.0
2011-10-18 10:50:00,44.26,44.38,44.12,44.23,341100.0,35.7709,35.8678,35.6577,35.7466,341100.0
2011-10-18 11:00:00,44.22,44.31,44.12,44.27,555500.0,35.7385,35.8113,35.6577,35.7789,555500.0
2011-10-18 11:10:00,44.27,44.49,44.24,44.35,218800.0,35.7789,35.9567,35.7547,35.8436,218800.0
2011-10-18 11:20:00,44.35,44.63,44.34,44.46,215000.0,35.8436,36.0699,35.8355,35.9325,215000.0
2011-10-18 11:30:00,44.47,44.74,44.43,44.55,228100.0,35.9406,36.1588,35.9083,36.0052,228100.0
2011-10-18 11:40:00,44.54,44.54,44.47,44.51,261300.0,35.9972,35.9972,35.9406,35.9729,261300.0
2011-10-18 11:50:00,44.51,44.52,44.22,44.37,435300.0,35.9729,35.981,35.7385,35.8598,435300.0
2011-10-18 12:00:00,44.38,44.65,44.35,44.35,284800.0,35.8678,36.0861,35.8436,35.8436,284800.0
2011-10-18 12:10:00,44.36,44.5,44.28,44.49,285300.0,35.8517,35.9648,35.787,35.9567,285300.0
2011-10-18 12:20:00,44.49,44.49,44.34,44.39,93900.0,35.9567,35.9567,35.8355,35.8759,93900.0
2011-10-18 12:30:00,44.4,44.62,44.36,44.57,275400.0,35.884,36.0618,35.8517,36.0214,275400.0
2011-10-18 12:40:00,44.58,44.81,44.5,44.5,218400.0,36.0295,36.2154,35.9648,35.9648,218400.0
2011-10-18 12:50:00,44.5,44.55,44.49,44.51,335800.0,35.9648,36.0052,35.9567,35.9729,335800.0
2011-10-18 13:00:00,44.51,44.53,44.28,44.28,292700.0,35.9729,35.9891,35.787,35.787,292700.0
2011-10-18 13:10:00,44.3,44.37,44.22,44.35,220600.0,35.8032,35.8598,35.7385,35.8436,220600.0
2011-10-18 13:20:00,44.35,44.38,44.28,44.37,247600.0,35.8436,35.8678,35.787,35.8598,247600.0
2011-10-18 13:30:00,44.35,44.44,44.29,44.43,209700.0,35.8436,35.9163,35.7951,35.9083,209700.0
2011-10-18 13:40:00,44.43,44.59,44.38,44.45,326900.0,35.9083,36.0376,35.8678,35.9244,326900.0
2011-10-18 13:50:00,44.45,44.6,44.39,44.39,228100.0,35.9244,36.0456,35.8759,35.8759,228100.0
2011-10-18 14:00:00,44.39,44.46,44.14,44.18,264500.0,35.8759,35.9325,35.6739,35.7062,264500.0
2011-10-18 14:10:00,44.18,44.26,44.15,44.18,174800.0,35.7062,35.7709,35.682,35.7062,174800.0
2011-10-18 14:20:00,44.18,44.41,44.12,44.24,272600.0,35.7062,35.8921,35.6577,35.7547,272600.0
2011-10-18 14:30:00,44.24,44.36,44.23,44.31,219300.0,35.7547,35.8517,35.7466,35.8113,219300.0
2011-10-18 14:40:00,44.31,44.47,44.29,44.33,453900.0,35.8113,35.9406,35.7951,35.8274,453900.0
2011-10-18 14:50:00,44.34,44.39,44.24,44.27,570500.0,35.8355,35.8759,35.7547,35.7789,570500.0
2011-10-18 15:00:00,44.27,45.15,44.27,45.15,838100.0,35.7789,36.4902,35.7789,36.4902,838100.0
2011-10-18 15:10:00,45.15,45.63,44.92,44.94,959200.0,36.4902,36.8781,36.3043,36.3204,959200.0
2011-10-18 15:20:00,44.96,45.01,44.73,44.8,711700.0,36.3366,36.377,36.1507,36.2073,711700.0
2011-10-18 15:30:00,44.8,45.18,44.79,45.13,1064200.0,36.2073,36.5144,36.1992,36.474,1064200.0
2011-10-18 15:40:00,45.12,45.68,45.12,45.59,1035200.0,36.4659,36.9185,36.4659,36.8458,1035200.0
2011-10-18 15:50:00,45.58,45.91,45.22,45.29,1970200.0,36.8377,37.1044,36.5467,36.6033,1970200.0
2011-10-19 09:30:00,45.4,45.79,45.21,45.76,358500.0,36.6922,37.0074,36.5386,36.9832,358500.0
2011-10-19 09:40:00,45.76,45.99,45.73,45.98,561300.0,36.9832,37.169,36.9589,37.161,561300.0
2011-10-19 09:50:00,45.98,46.09,45.89,46.05,331900.0,37.161,37.2499,37.0882,37.2175,331900.0
2011-10-19 10:00:00,46.05,46.61,45.97,46.54,514500.0,37.2175,37.6701,37.1529,37.6136,514500.0
2011-10-19 10:10:00,46.56,47.12,46.55,47.0,600100.0,37.6297,38.0823,37.6216,37.9853,600100.0
2011-10-19 10:20:00,46.99,47.15,46.59,47.03,662200.0,37.9772,38.1066,37.654,38.0096,662200.0
2011-10-19 10:30:00,47.03,47.05,46.86,46.9,265400.0,38.0096,38.0257,37.8722,37.9045,265400.0
2011-10-19 10:40:00,46.92,46.97,46.83,46.95,379000.0,37.9207,37.9611,37.8479,37.9449,379000.0
2011-10-19 10:50:00,46.95,47.18,46.94,47.06,246000.0,37.9449,38.1308,37.9368,38.0338,246000.0
2011-10-19 11:00:00,47.07,47.29,47.01,47.19,294300.0,38.0419,38.2197,37.9934,38.1389,294300.0
2011-10-19 11:10:00,47.19,47.25,47.03,47.14,202800.0,38.1389,38.1874,38.0096,38.0985,202800.0
2011-10-19 11:20:00,47.14,47.3,47.0,47.27,174100.0,38.0985,38.2278,37.9853,38.2035,174100.0
2011-10-19 11:30:00,47.27,47.42,47.22,47.33,271900.0,38.2035,38.3248,38.1631,38.252,271900.0
2011-10-19 11:40:00,47.32,47.33,47.24,47.3,180200.0,38.2439,38.252,38.1793,38.2278,180200.0
2011-10-19 11:50:00,47.31,47.32,47.01,47.01,215600.0,38.2359,38.2439,37.9934,37.9934,215600.0
2011-10-19 12:00:00,47.02,47.04,46.89,46.93,190400.0,38.0015,38.0177,37.8964,37.9287,190400.0
2011-10-19 12:10:00,46.93,46.97,46.8,46.94,193700.0,37.9287,37.9611,37.8237,37.9368,193700.0
2011-10-19 12:20:00,46.95,47.0,46.9,46.93,118400.0,37.9449,37.9853,37.9045,37.9287,118400.0
2011-10-19 12:30:00,46.94,46.99,46.83,46.93,164200.0,37.9368,37.9772,37.8479,37.9287,164200.0
2011-10-19 12:40:00,46.93,46.96,46.86,46.88,120900.0,37.9287,37.953,37.8722,37.8883,120900.0
2011-10-19 12:50:00,46.89,46.91,46.78,46.79,163700.0,37.8964,37.9126,37.8075,37.8156,163700.0
2011-10-19 13:00:00,46.78,47.06,46.78,47.04,178900.0,37.8075,38.0338,37.8075,38.0177,178900.0
2011-10-19 13:10:00,47.03,47.12,46.99,46.99,109500.0,38.0096,38.0823,37.9772,37.9772,109500.0
2011-10-19 13:20:00,47.0,47.1,47.0,47.01,111500.0,37.9853,38.0661,37.9853,37.9934,111500.0
2011-10-19 13:30:00,47.01,47.04,46.91,46.93,153800.0,37.9934,38.0177,37.9126,37.9287,153800.0
2011-10-19 13:40:00,46.93,47.01,46.89,47.01,145100.0,37.9287,37.9934,37.8964,37.9934,145100.0
2011-10-19 13:50:00,47.01,47.09,46.94,46.99,131400.0,37.9934,38.0581,37.9368,37.9772,131400.0
2011-10-19 14:00:00,46.99,47.03,46.59,46.66,333200.0,37.9772,38.0096,37.654,37.7105,333200.0
2011-10-19 14:10:00,46.66,46.82,46.62,46.75,312000.0,37.7105,37.8398,37.6782,37.7833,312000.0
2011-10-19 14:20:00,46.75,46.8,46.65,46.74,256300.0,37.7833,37.8237,37.7025,37.7752,256300.0
2011-10-19 14:30:00,46.74,46.78,46.54,46.76,261600.0,37.7752,37.8075,37.6136,37.7914,261600.0
2011-10-19 14:40:00,46.76,46.9,46.74,46.84,230100.0,37.7914,37.9045,37.7752,37.856,230100.0
2011-10-19 14:50:00,46.83,46.83,46.48,46.53,243100.0,37.8479,37.8479,37.5651,37.6055,243100.0
2011-10-19 15:00:00,46.53,46.57,46.39,46.52,311100.0,37.6055,37.6378,37.4923,37.5974,311100.0
2011-10-19 15:10:00,46.51,46.59,46.42,46.47,354100.0,37.5893,37.654,37.5166,37.557,354100.0
2011-10-19 15:20:00,46.46,46.49,46.3,46.31,224900.0,37.5489,37.5731,37.4196,37.4277,224900.0
2011-10-19 15:30:00,46.3,46.52,46.29,46.36,339600.0,37.4196,37.5974,37.4115,37.4681,339600.0
2011-10-19 15:40:00,46.35,46.57,46.23,46.55,541400.0,37.46,37.6378,37.363,37.6216,541400.0
2011-10-19 15:50:00,46.54,46.55,46.36,46.44,920700.0,37.6136,37.6216,37.4681,37.5327,920700.0
2011-10-20 09:30:00,46.68,46.81,46.53,46.79,177900.0,37.7267,37.8318,37.6055,37.8156,177900.0
2011-10-20 09:40:00,46.79,46.81,46.56,46.58,164500.0,37.8156,37.8318,37.6297,37.6459,164500.0
2011-10-20 09:50:00,46.58,46.66,46.43,46.54,186900.0,37.6459,37.7105,37.5246,37.6136,186900.0
2011-10-20 10:00:00,46.54,46.84,46.47,46.59,274200.0,37.6136,37.856,37.557,37.654,274200.0
2011-10-20 10:10:00,46.59,46.85,46.59,46.73,163600.0,37.654,37.8641,37.654,37.7671,163600.0
2011-10-20 10:20:00,46.74,46.78,46.6,46.67,158300.0,37.7752,37.8075,37.662,37.7186,158300.0
2011-10-20 10:30:00,46.64,46.82,46.57,46.82,136200.0,37.6944,37.8398,37.6378,37.8398,136200.0
2011-10-20 10:40:00,46.84,46.84,46.69,46.74,142800.0,37.856,37.856,37.7348,37.7752,142800.0
2011-10-20 10:50:00,46.7,46.74,46.56,46.56,94300.0,37.7429,37.7752,37.6297,37.6297,94300.0
2011-10-20 11:00:00,46.56,46.56,46.35,46.42,135000.0,37.6297,37.6297,37.46,37.5166,135000.0
2011-10-20 11:10:00,46.41,46.41,46.27,46.28,97000.0,37.5085,37.5085,37.3953,37.4034,97000.0
2011-10-20 11:20:00,46.29,46.49,46.27,46.43,65200.0,37.4115,37.5731,37.3953,37.5246,65200.0
2011-10-20 11:30:00,46.42,46.49,46.32,46.46,93000.0,37.5166,37.5731,37.4357,37.5489,93000.0
2011-10-20 11:40:00,46.44,46.47,46.24,46.3,116200.0,37.5327,37.557,37.3711,37.4196,116200.0
2011-10-20 11:50:00,46.31,46.32,46.1,46.13,167700.0,37.4277,37.4357,37.2579,37.2822,167700.0
2011-10-20 12:00:00,46.12,46.19,45.98,46.02,276400.0,37.2741,37.3307,37.161,37.1933,276400.0
2011-10-20 12:10:00,46.02,46.11,45.94,46.0,197300.0,37.1933,37.266,37.1286,37.1771,197300.0
2011-10-20 12:20:00,46.0,46.09,46.0,46.04,189300.0,37.1771,37.2499,37.1771,37.2095,189300.0
2011-10-20 12:30:00,46.03,46.28,46.0,46.27,161800.0,37.2014,37.4034,37.1771,37.3953,161800.0
2011-10-20 12:40:00,46.27,46.27,46.13,46.14,164200.0,37.3953,37.3953,37.2822,37.2903,164200.0
2011-10-20 12:50:00,46.15,46.3,46.11,46.26,177500.0,37.2984,37.4196,37.266,37.3873,177500.0
2011-10-20 13:00:00,46.26,46.28,46.08,46.21,217500.0,37.3873,37.4034,37.2418,37.3468,217500.0
2011-10-20 13:10:00,46.21,46.41,46.17,46.38,103800.0,37.3468,37.5085,37.3145,37.4842,103800.0
2011-10-20 13:20:00,46.4,46.48,46.25,46.31,300500.0,37.5004,37.5651,37.3792,37.4277,300500.0
2011-10-20 13:30:00,46.31,46.41,46.26,46.3,130100.0,37.4277,37.5085,37.3873,37.4196,130100.0
2011-10-20 13:40:00,46.31,46.49,46.25,46.42,205700.0,37.4277,37.5731,37.3792,37.5166,205700.0
2011-10-20 13:50:00,46.42,46.52,46.37,46.37,247000.0,37.5166,37.5974,37.4762,37.4762,247000.0
2011-10-20 14:00:00,46.38,46.52,46.3,46.34,157700.0,37.4842,37.5974,37.4196,37.4519,157700.0
2011-10-20 14:10:00,46.34,46.49,46.33,46.46,151600.0,37.4519,37.5731,37.4438,37.5489,151600.0
2011-10-20 14:20:00,46.46,46.67,46.42,46.61,142800.0,37.5489,37.7186,37.5166,37.6701,142800.0
2011-10-20 14:30:00,46.63,46.93,46.56,46.85,206800.0,37.6863,37.9287,37.6297,37.8641,206800.0
2011-10-20 14:40:00,46.85,46.88,46.7,46.83,214400.0,37.8641,37.8883,37.7429,37.8479,214400.0
2011-10-20 14:50:00,46.82,46.94,46.79,46.87,115900.0,37.8398,37.9368,37.8156,37.8803,115900.0
2011-10-20 15:00:00,46.86,46.89,46.77,46.82,155300.0,37.8722,37.8964,37.7994,37.8398,155300.0
2011-10-20 15:10:00,46.81,46.86,46.75,46.83,130400.0,37.8318,37.8722,37.7833,37.8479,130400.0
2011-10-20 15:20:00,46.85,46.86,46.66,46.73,198900.0,37.8641,37.8722,37.7105,37.7671,198900.0
2011-10-20 15:30:00,46.73,46.82,46.66,46.75,281300.0,37.7671,37.8398,37.7105,37.7833,281300.0
2011-10-20 15:40:00,46.75,46.98,46.75,46.98,355700.0,37.7833,37.9692,37.7833,37.9692,355700.0
2011-10-20 15:50:00,46.98,46.99,46.85,46.89,661700.0,37.9692,37.9772,37.8641,37.8964,661700.0
2011-10-21 09:30:00,47.43,47.57,47.31,47.44,1018600.0,38.3328,38.446,38.2359,38.3409,1018600.0
2011-10-21 09:40:00,47.44,47.89,47.44,47.88,189800.0,38.3409,38.7046,38.3409,38.6965,189800.0
2011-10-21 09:50:00,47.9,47.98,47.72,47.85,296800.0,38.7127,38.7774,38.5672,38.6723,296800.0
2011-10-21 10:00:00,47.85,47.88,47.71,47.73,252900.0,38.6723,38.6965,38.5591,38.5753,252900.0
2011-10-21 10:10:00,47.72,48.21,47.7,48.19,374500.0,38.5672,38.9632,38.5511,38.9471,374500.0
2011-10-21 10:20:00,48.19,48.5,48.09,48.46,350500.0,38.9471,39.1976,38.8663,39.1653,350500.0
2011-10-21 10:30:00,48.46,48.47,48.14,48.17,292000.0,39.1653,39.1734,38.9067,38.9309,292000.0
2011-10-21 10:40:00,48.18,48.2,48.09,48.18,160900.0,38.939,38.9552,38.8663,38.939,160900.0
2011-10-21 10:50:00,48.17,48.38,48.06,48.36,178800.0,38.9309,39.1006,38.842,39.0845,178800.0
2011-10-21 11:00:00,48.36,48.37,48.05,48.05,218700.0,39.0845,39.0926,38.8339,38.8339,218700.0
2011-10-21 11:10:00,48.06,48.29,48.05,48.17,232500.0,38.842,39.0279,38.8339,38.9309,232500.0
2011-10-21 11:20:00,48.18,48.37,48.18,48.32,118900.0,38.939,39.0926,38.939,39.0521,118900.0
2011-10-21 11:30:00,48.32,48.32,48.09,48.13,115600.0,39.0521,39.0521,38.8663,38.8986,115600.0
2011-10-21 11:40:00,48.15,48.35,48.14,48.33,89200.0,38.9148,39.0764,38.9067,39.0602,89200.0
2011-10-21 11:50:00,48.33,48.4,48.3,48.38,82000.0,39.0602,39.1168,39.036,39.1006,82000.0
2011-10-21 12:00:00,48.38,48.38,48.32,48.34,70800.0,39.1006,39.1006,39.0521,39.0683,70800.0
2011-10-21 12:10:00,48.34,48.38,48.13,48.17,94400.0,39.0683,39.1006,38.8986,38.9309,94400.0
2011-10-21 12:20:00,48.16,48.16,48.06,48.12,72000.0,38.9228,38.9228,38.842,38.8905,72000.0
2011-10-21 12:30:00,48.12,48.15,48.06,48.09,78900.0,38.8905,38.9148,38.842,38.8663,78900.0
2011-10-21 12:40:00,48.09,48.13,48.09,48.09,80100.0,38.8663,38.8986,38.8663,38.8663,80100.0
2011-10-21 12:50:00,48.09,48.09,47.97,47.97,141400.0,38.8663,38.8663,38.7693,38.7693,141400.0
2011-10-21 13:00:00,47.96,47.96,47.75,47.77,126500.0,38.7612,38.7612,38.5915,38.6076,126500.0
2011-10-21 13:10:00,47.77,47.8,47.67,47.67,132400.0,38.6076,38.6319,38.5268,38.5268,132400.0
2011-10-21 13:20:00,47.68,47.69,47.54,47.58,148000.0,38.5349,38.543,38.4218,38.4541,148000.0
2011-10-21 13:30:00,47.58,47.67,47.49,47.66,149700.0,38.4541,38.5268,38.3813,38.5187,149700.0
2011-10-21 13:40:00,47.66,47.7,47.49,47.54,155000.0,38.5187,38.5511,38.3813,38.4218,155000.0
2011-10-21 13:50:00,47.53,47.59,47.45,47.51,141600.0,38.4137,38.4622,38.349,38.3975,141600.0
2011-10-21 14:00:00,47.52,47.8,47.46,47.76,136100.0,38.4056,38.6319,38.3571,38.5996,136100.0
2011-10-21 14:10:00,47.75,47.78,47.62,47.62,112400.0,38.5915,38.6157,38.4864,38.4864,112400.0
2011-10-21 14:20:00,47.63,47.7,47.61,47.63,125700.0,38.4945,38.5511,38.4783,38.4945,125700.0
2011-10-21 14:30:00,47.63,47.7,47.59,47.7,113900.0,38.4945,38.5511,38.4622,38.5511,113900.0
2011-10-21 14:40:00,47.7,47.73,47.67,47.69,182600.0,38.5511,38.5753,38.5268,38.543,182600.0
2011-10-21 14:50:00,47.69,47.82,47.66,47.82,151300.0,38.543,38.648,38.5187,38.648,151300.0
2011-10-21 15:00:00,47.82,47.9,47.77,47.82,232500.0,38.648,38.7127,38.6076,38.648,232500.0
2011-10-21 15:10:00,47.83,47.87,47.77,47.79,240000.0,38.6561,38.6885,38.6076,38.6238,240000.0
2011-10-21 15:20:00,47.78,47.9,47.78,47.83,193800.0,38.6157,38.7127,38.6157,38.6561,193800.0
2011-10-21 15:30:00,47.83,47.89,47.81,47.84,248500.0,38.6561,38.7046,38.64,38.6642,248500.0
2011-10-21 15:40:00,47.85,47.89,47.72,47.8,332300.0,38.6723,38.7046,38.5672,38.6319,332300.0
2011-10-21 15:50:00,47.79,47.95,47.77,47.93,714500.0,38.6238,38.7531,38.6076,38.7369,714500.0
2011-10-24 09:30:00,47.99,49.24,47.99,48.92,473600.0,38.7854,39.7957,38.7854,39.5371,473600.0
2011-10-24 09:40:00,48.94,48.99,48.61,48.64,325000.0,39.5532,39.5936,39.2865,39.3108,325000.0
2011-10-24 09:50:00,48.64,48.91,48.63,48.91,225500.0,39.3108,39.529,39.3027,39.529,225500.0
2011-10-24 10:00:00,48.9,48.91,48.46,48.57,331100.0,39.5209,39.529,39.1653,39.2542,331100.0
2011-10-24 10:10:00,48.57,48.92,48.51,48.85,289400.0,39.2542,39.5371,39.2057,39.4805,289400.0
2011-10-24 10:20:00,48.85,48.89,48.75,48.79,223700.0,39.4805,39.5128,39.3997,39.432,223700.0
2011-10-24 10:30:00,48.79,48.99,48.77,48.82,160200.0,39.432,39.5936,39.4158,39.4562,160200.0
2011-10-24 10:40:00,48.82,48.89,48.74,48.81,108800.0,39.4562,39.5128,39.3916,39.4482,108800.0
2011-10-24 10:50:00,48.82,48.83,48.73,48.75,83800.0,39.4562,39.4643,39.3835,39.3997,83800.0
2011-10-24 11:00:00,48.77,48.85,48.74,48.77,109600.0,39.4158,39.4805,39.3916,39.4158,109600.0
2011-10-24 11:10:00,48.8,48.8,48.7,48.74,81600.0,39.4401,39.4401,39.3593,39.3916,81600.0
2011-10-24 11:20:00,48.74,48.91,48.73,48.9,114100.0,39.3916,39.529,39.3835,39.5209,114100.0
2011-10-24 11:30:00,48.89,48.94,48.83,48.94,168700.0,39.5128,39.5532,39.4643,39.5532,168700.0
2011-10-24 11:40:00,48.94,49.1,48.89,49.08,228300.0,39.5532,39.6825,39.5128,39.6664,228300.0
2011-10-24 11:50:00,49.08,49.1,48.96,48.98,121100.0,39.6664,39.6825,39.5694,39.5856,121100.0
2011-10-24 12:00:00,48.99,49.06,48.94,49.05,102300.0,39.5936,39.6502,39.5532,39.6421,102300.0
2011-10-24 12:10:00,49.06,49.12,48.91,48.93,184500.0,39.6502,39.6987,39.529,39.5451,184500.0
2011-10-24 12:20:00,48.92,48.92,48.79,48.82,84000.0,39.5371,39.5371,39.432,39.4562,84000.0
2011-10-24 12:30:00,48.83,48.85,48.64,48.65,86900.0,39.4643,39.4805,39.3108,39.3189,86900.0
2011-10-24 12:40:00,48.66,48.71,48.59,48.69,110900.0,39.3269,39.3673,39.2704,39.3512,110900.0
2011-10-24 12:50:00,48.69,48.86,48.66,48.85,59100.0,39.3512,39.4886,39.3269,39.4805,59100.0
2011-10-24 13:00:00,48.85,49.0,48.85,48.94,76300.0,39.4805,39.6017,39.4805,39.5532,76300.0
2011-10-24 13:10:00,48.95,49.09,48.95,49.07,119900.0,39.5613,39.6745,39.5613,39.6583,119900.0
2011-10-24 13:20:00,49.06,49.13,49.04,49.07,72200.0,39.6502,39.7068,39.634,39.6583,72200.0
2011-10-24 13:30:00,49.06,49.08,49.02,49.03,83600.0,39.6502,39.6664,39.6179,39.626,83600.0
2011-10-24 13:40:00,49.03,49.2,48.99,49.16,115600.0,39.626,39.7634,39.5936,39.731,115600.0
2011-10-24 13:50:00,49.15,49.18,49.09,49.12,112700.0,39.7229,39.7472,39.6745,39.6987,112700.0
2011-10-24 14:00:00,49.11,49.15,49.07,49.07,82000.0,39.6906,39.7229,39.6583,39.6583,82000.0
2011-10-24 14:10:00,49.07,49.09,49.01,49.04,76800.0,39.6583,39.6745,39.6098,39.634,76800.0
2011-10-24 14:20:00,49.04,49.16,49.03,49.08,111300.0,39.634,39.731,39.626,39.6664,111300.0
2011-10-24 14:30:00,49.08,49.08,48.98,49.03,126000.0,39.6664,39.6664,39.5856,39.626,126000.0
2011-10-24 14:40:00,49.03,49.08,49.0,49.02,138800.0,39.626,39.6664,39.6017,39.6179,138800.0
2011-10-24 14:50:00,49.02,49.18,49.01,49.17,124500.0,39.6179,39.7472,39.6098,39.7391,124500.0
2011-10-24 15:00:00,49.16,49.24,49.12,49.15,208600.0,39.731,39.7957,39.6987,39.7229,208600.0
2011-10-24 15:10:00,49.15,49.15,48.99,49.03,223100.0,39.7229,39.7229,39.5936,39.626,223100.0
2011-10-24 15:20:00,49.04,49.05,48.91,48.92,184600.0,39.634,39.6421,39.529,39.5371,184600.0
2011-10-24 15:30:00,48.92,49.02,48.86,48.97,229300.0,39.5371,39.6179,39.4886,39.5775,229300.0
2011-10-24 15:40:00,48.97,49.06,48.89,48.91,336400.0,39.5775,39.6502,39.5128,39.529,336400.0
2011-10-24 15:50:00,48.91,49.05,48.86,49.04,536400.0,39.529,39.6421,39.4886,39.634,536400.0
2011-10-25 09:30:00,47.67,48.73,47.67,48.35,428800.0,38.5268,39.3835,38.5268,39.0764,428800.0
2011-10-25 09:40:00,48.35,48.91,48.29,48.75,203200.0,39.0764,39.529,39.0279,39.3997,203200.0
2011-10-25 09:50:00,48.73,48.76,48.51,48.53,121000.0,39.3835,39.4078,39.2057,39.2219,121000.0
2011-10-25 10:00:00,48.54,48.57,48.11,48.42,396600.0,39.2299,39.2542,38.8824,39.133,396600.0
2011-10-25 10:10:00,48.43,48.62,48.34,48.59,107400.0,39.141,39.2946,39.0683,39.2704,107400.0
2011-10-25 10:20:00,48.59,48.77,48.53,48.77,158600.0,39.2704,39.4158,39.2219,39.4158,158600.0
2011-10-25 10:30:00,48.76,49.05,48.75,49.03,252400.0,39.4078,39.6421,39.3997,39.626,252400.0
2011-10-25 10:40:00,49.02,49.02,48.82,48.94,75700.0,39.6179,39.6179,39.4562,39.5532,75700.0
2011-10-25 10:50:00,48.95,48.96,48.79,48.84,146600.0,39.5613,39.5694,39.432,39.4724,146600.0
2011-10-25 11:00:00,48.84,48.89,48.68,48.73,89200.0,39.4724,39.5128,39.3431,39.3835,89200.0
2011-10-25 11:10:00,48.72,48.75,48.64,48.68,187700.0,39.3754,39.3997,39.3108,39.3431,187700.0
2011-10-25 11:20:00,48.69,48.75,48.61,48.74,147100.0,39.3512,39.3997,39.2865,39.3916,147100.0
2011-10-25 11:30:00,48.74,48.94,48.69,48.88,252400.0,39.3916,39.5532,39.3512,39.5047,252400.0
2011-10-25 11:40:00,48.89,48.96,48.76,48.93,229000.0,39.5128,39.5694,39.4078,39.5451,229000.0
2011-10-25 11:50:00,48.93,49.04,48.9,49.0,69700.0,39.5451,39.634,39.5209,39.6017,69700.0
2011-10-25 12:00:00,49.0,49.14,48.92,49.14,104700.0,39.6017,39.7149,39.5371,39.7149,104700.0
2011-10-25 12:10:00,49.12,49.26,49.09,49.2,75400.0,39.6987,39.8119,39.6745,39.7634,75400.0
2011-10-25 12:20:00,49.19,49.22,49.1,49.18,74700.0,39.7553,39.7795,39.6825,39.7472,74700.0
2011-10-25 12:30:00,49.2,49.24,49.13,49.22,81100.0,39.7634,39.7957,39.7068,39.7795,81100.0
2011-10-25 12:40:00,49.22,49.3,49.16,49.17,85700.0,39.7795,39.8442,39.731,39.7391,85700.0
2011-10-25 12:50:00,49.17,49.2,49.11,49.11,31400.0,39.7391,39.7634,39.6906,39.6906,31400.0
2011-10-25 13:00:00,49.11,49.25,49.1,49.22,104100.0,39.6906,39.8038,39.6825,39.7795,104100.0
2011-10-25 13:10:00,49.21,49.21,49.05,49.12,59700.0,39.7714,39.7714,39.6421,39.6987,59700.0
2011-10-25 13:20:00,49.12,49.21,49.01,49.01,65600.0,39.6987,39.7714,39.6098,39.6098,65600.0
2011-10-25 13:30:00,49.0,49.09,48.98,49.03,79200.0,39.6017,39.6745,39.5856,39.626,79200.0
2011-10-25 13:40:00,49.02,49.07,48.99,49.04,54900.0,39.6179,39.6583,39.5936,39.634,54900.0
2011-10-25 13:50:00,49.03,49.15,49.01,49.07,91200.0,39.626,39.7229,39.6098,39.6583,91200.0
2011-10-25 14:00:00,49.08,49.09,48.87,48.94,155900.0,39.6664,39.6745,39.4967,39.5532,155900.0
2011-10-25 14:10:00,48.92,48.94,48.81,48.85,80400.0,39.5371,39.5532,39.4482,39.4805,80400.0
2011-10-25 14:20:00,48.86,48.95,48.84,48.95,150500.0,39.4886,39.5613,39.4724,39.5613,150500.0
2011-10-25 14:30:00,48.93,49.01,48.9,48.99,215600.0,39.5451,39.6098,39.5209,39.5936,215600.0
2011-10-25 14:40:00,48.99,49.1,48.94,49.0,149900.0,39.5936,39.6825,39.5532,39.6017,149900.0
2011-10-25 14:50:00,49.0,49.05,48.98,49.05,103200.0,39.6017,39.6421,39.5856,39.6421,103200.0
2011-10-25 15:00:00,49.06,49.18,49.02,49.03,115700.0,39.6502,39.7472,39.6179,39.626,115700.0
2011-10-25 15:10:00,49.03,49.03,48.89,48.99,231300.0,39.626,39.626,39.5128,39.5936,231300.0
2011-10-25 15:20:00,49.0,49.03,48.88,48.98,191700.0,39.6017,39.626,39.5047,39.5856,191700.0
2011-10-25 15:30:00,48.98,49.09,48.89,48.92,261700.0,39.5856,39.6745,39.5128,39.5371,261700.0
2011-10-25 15:40:00,48.91,48.91,48.67,48.84,389500.0,39.529,39.529,39.335,39.4724,389500.0
2011-10-25 15:50:00,48.83,48.84,48.61,48.78,917600.0,39.4643,39.4724,39.2865,39.4239,917600.0
2011-10-26 09:30:00,49.43,49.45,48.67,48.83,262000.0,39.9492,39.9654,39.335,39.4643,262000.0
2011-10-26 09:40:00,48.82,49.06,48.8,48.98,266900.0,39.4562,39.6502,39.4401,39.5856,266900.0
2011-10-26 09:50:00,49.01,49.15,48.95,49.13,206000.0,39.6098,39.7229,39.5613,39.7068,206000.0
2011-10-26 10:00:00,49.15,49.18,48.69,48.72,262700.0,39.7229,39.7472,39.3512,39.3754,262700.0
2011-10-26 10:10:00,48.74,48.75,48.46,48.64,166200.0,39.3916,39.3997,39.1653,39.3108,166200.0
2011-10-26 10:20:00,48.64,48.66,48.39,48.49,372400.0,39.3108,39.3269,39.1087,39.1895,372400.0
2011-10-26 10:30:00,48.48,48.62,48.39,48.54,218700.0,39.1815,39.2946,39.1087,39.2299,218700.0
2011-10-26 10:40:00,48.54,48.59,48.35,48.35,253600.0,39.2299,39.2704,39.0764,39.0764,253600.0
2011-10-26 10:50:00,48.36,48.4,48.13,48.34,325900.0,39.0845,39.1168,38.8986,39.0683,325900.0
2011-10-26 11:00:00,48.34,48.53,48.3,48.34,141700.0,39.0683,39.2219,39.036,39.0683,141700.0
2011-10-26 11:10:00,48.36,48.51,48.35,48.41,121300.0,39.0845,39.2057,39.0764,39.1249,121300.0
2011-10-26 11:20:00,48.4,48.51,48.31,48.48,202000.0,39.1168,39.2057,39.0441,39.1815,202000.0
2011-10-26 11:30:00,48.47,48.66,48.45,48.51,147300.0,39.1734,39.3269,39.1572,39.2057,147300.0
2011-10-26 11:40:00,48.52,48.85,48.51,48.82,210000.0,39.2138,39.4805,39.2057,39.4562,210000.0
2011-10-26 11:50:00,48.81,48.86,48.75,48.79,96300.0,39.4482,39.4886,39.3997,39.432,96300.0
2011-10-26 12:00:00,48.79,48.84,48.71,48.76,128000.0,39.432,39.4724,39.3673,39.4078,128000.0
2011-10-26 12:10:00,48.77,48.84,48.7,48.77,148100.0,39.4158,39.4724,39.3593,39.4158,148100.0
2011-10-26 12:20:00,48.78,48.82,48.71,48.79,105900.0,39.4239,39.4562,39.3673,39.432,105900.0
2011-10-26 12:30:00,48.78,49.01,48.76,49.0,157300.0,39.4239,39.6098,39.4078,39.6017,157300.0
2011-10-26 12:40:00,49.0,49.09,48.99,49.09,100400.0,39.6017,39.6745,39.5936,39.6745,100400.0
2011-10-26 12:50:00,49.08,49.21,48.96,49.11,214000.0,39.6664,39.7714,39.5694,39.6906,214000.0
2011-10-26 13:00:00,49.1,49.13,49.0,49.01,174000.0,39.6825,39.7068,39.6017,39.6098,174000.0
2011-10-26 13:10:00,49.01,49.04,48.91,49.01,148400.0,39.6098,39.634,39.529,39.6098,148400.0
2011-10-26 13:20:00,49.01,49.15,49.01,49.14,90900.0,39.6098,39.7229,39.6098,39.7149,90900.0
2011-10-26 13:30:00,49.13,49.48,49.13,49.41,172100.0,39.7068,39.9897,39.7068,39.9331,172100.0
2011-10-26 13:40:00,49.41,49.44,49.2,49.25,149800.0,39.9331,39.9573,39.7634,39.8038,149800.0
2011-10-26 13:50:00,49.25,49.38,49.1,49.3,216800.0,39.8038,39.9088,39.6825,39.8442,216800.0
2011-10-26 14:00:00,49.31,49.39,49.25,49.37,270500.0,39.8523,39.9169,39.8038,39.9008,270500.0
2011-10-26 14:10:00,49.38,49.39,49.06,49.06,159000.0,39.9088,39.9169,39.6502,39.6502,159000.0
2011-10-26 14:20:00,49.07,49.2,49.06,49.17,144200.0,39.6583,39.7634,39.6502,39.7391,144200.0
2011-10-26 14:30:00,49.18,49.45,49.15,49.45,225700.0,39.7472,39.9654,39.7229,39.9654,225700.0
2011-10-26 14:40:00,49.44,49.44,49.16,49.25,215600.0,39.9573,39.9573,39.731,39.8038,215600.0
2011-10-26 14:50:00,49.27,49.28,49.08,49.2,184700.0,39.8199,39.828,39.6664,39.7634,184700.0
2011-10-26 15:00:00,49.2,49.29,49.07,49.1,331700.0,39.7634,39.8361,39.6583,39.6825,331700.0
2011-10-26 15:10:00,49.1,49.1,48.98,48.98,469300.0,39.6825,39.6825,39.5856,39.5856,469300.0
2011-10-26 15:20:00,48.98,49.01,48.88,48.99,414500.0,39.5856,39.6098,39.5047,39.5936,414500.0
2011-10-26 15:30:00,48.99,49.01,48.81,48.81,541500.0,39.5936,39.6098,39.4482,39.4482,541500.0
2011-10-26 15:40:00,48.82,49.0,48.77,48.8,665100.0,39.4562,39.6017,39.4158,39.4401,665100.0
2011-10-26 15:50:00,48.81,48.9,48.74,48.75,901700.0,39.4482,39.5209,39.3916,39.3997,901700.0
2011-10-27 09:30:00,49.92,50.0,49.45,49.75,285600.0,40.3453,40.4099,39.9654,40.2079,285600.0
2011-10-27 09:40:00,49.76,49.85,49.55,49.57,269400.0,40.216,40.2887,40.0462,40.0624,269400.0
2011-10-27 09:50:00,49.57,49.57,49.27,49.32,252900.0,40.0624,40.0624,39.8199,39.8603,252900.0
2011-10-27 10:00:00,49.3,49.3,48.97,48.98,307600.0,39.8442,39.8442,39.5775,39.5856,307600.0
2011-10-27 10:10:00,48.97,49.19,48.97,49.12,221100.0,39.5775,39.7553,39.5775,39.6987,221100.0
2011-10-27 10:20:00,49.12,49.14,48.88,48.89,135400.0,39.6987,39.7149,39.5047,39.5128,135400.0
2011-10-27 10:30:00,48.9,48.98,48.81,48.85,136900.0,39.5209,39.5856,39.4482,39.4805,136900.0
2011-10-27 10:40:00,48.85,49.27,48.84,49.24,209200.0,39.4805,39.8199,39.4724,39.7957,209200.0
2011-10-27 10:50:00,49.24,49.25,49.04,49.04,163600.0,39.7957,39.8038,39.634,39.634,163600.0
2011-10-27 11:00:00,49.06,49.15,49.0,49.06,191300.0,39.6502,39.7229,39.6017,39.6502,191300.0
2011-10-27 11:10:00,49.06,49.12,48.86,48.86,139700.0,39.6502,39.6987,39.4886,39.4886,139700.0
2011-10-27 11:20:00,48.86,48.99,48.82,48.99,86900.0,39.4886,39.5936,39.4562,39.5936,86900.0
2011-10-27 11:30:00,49.0,49.05,48.92,49.04,152700.0,39.6017,39.6421,39.5371,39.634,152700.0
2011-10-27 11:40:00,49.04,49.05,48.99,49.05,127300.0,39.634,39.6421,39.5936,39.6421,127300.0
2011-10-27 11:50:00,49.05,49.1,49.01,49.07,116200.0,39.6421,39.6825,39.6098,39.6583,116200.0
2011-10-27 12:00:00,49.07,49.17,49.07,49.11,210700.0,39.6583,39.7391,39.6583,39.6906,210700.0
2011-10-27 12:10:00,49.11,49.3,49.11,49.29,288600.0,39.6906,39.8442,39.6906,39.8361,288600.0
2011-10-27 12:20:00,49.29,49.29,49.12,49.16,198200.0,39.8361,39.8361,39.6987,39.731,198200.0
2011-10-27 12:30:00,49.16,49.2,49.15,49.16,118300.0,39.731,39.7634,39.7229,39.731,118300.0
2011-10-27 12:40:00,49.17,49.2,49.14,49.16,120900.0,39.7391,39.7634,39.7149,39.731,120900.0
2011-10-27 12:50:00,49.15,49.19,49.0,49.1,215100.0,39.7229,39.7553,39.6017,39.6825,215100.0
2011-10-27 13:00:00,49.11,49.25,49.11,49.18,131200.0,39.6906,39.8038,39.6906,39.7472,131200.0
2011-10-27 13:10:00,49.19,49.3,49.19,49.26,153100.0,39.7553,39.8442,39.7553,39.8119,153100.0
2011-10-27 13:20:00,49.25,49.28,49.15,49.2,105800.0,39.8038,39.828,39.7229,39.7634,105800.0
2011-10-27 13:30:00,49.19,49.25,49.15,49.23,110400.0,39.7553,39.8038,39.7229,39.7876,110400.0
2011-10-27 13:40:00,49.23,49.25,49.13,49.18,145800.0,39.7876,39.8038,39.7068,39.7472,145800.0
2011-10-27 13:50:00,49.18,49.33,49.15,49.25,126400.0,39.7472,39.8684,39.7229,39.8038,126400.0
2011-10-27 14:00:00,49.26,49.42,49.24,49.31,125700.0,39.8119,39.9412,39.7957,39.8523,125700.0
2011-10-27 14:10:00,49.3,49.31,49.24,49.26,117800.0,39.8442,39.8523,39.7957,39.8119,117800.0
2011-10-27 14:20:00,49.25,49.37,49.24,49.37,90700.0,39.8038,39.9008,39.7957,39.9008,90700.0
2011-10-27 14:30:00,49.37,49.41,49.28,49.36,155100.0,39.9008,39.9331,39.828,39.8927,155100.0
2011-10-27 14:40:00,49.36,49.38,49.2,49.21,180200.0,39.8927,39.9088,39.7634,39.7714,180200.0
2011-10-27 14:50:00,49.21,49.22,49.07,49.11,327400.0,39.7714,39.7795,39.6583,39.6906,327400.0
2011-10-27 15:00:00,49.11,49.17,49.07,49.12,383400.0,39.6906,39.7391,39.6583,39.6987,383400.0
2011-10-27 15:10:00,49.12,49.3,49.11,49.28,308500.0,39.6987,39.8442,39.6906,39.828,308500.0
2011-10-27 15:20:00,49.28,49.44,49.26,49.33,417600.0,39.828,39.9573,39.8119,39.8684,417600.0
2011-10-27 15:30:00,49.32,49.38,49.26,49.27,343000.0,39.8603,39.9088,39.8119,39.8199,343000.0
2011-10-27 15:40:00,49.26,49.39,49.07,49.21,565000.0,39.8119,39.9169,39.6583,39.7714,565000.0
2011-10-27 15:50:00,49.22,49.25,49.01,49.22,976200.0,39.7795,39.8038,39.6098,39.7795,976200.0
2011-10-28 09:30:00,49.17,49.35,48.77,49.14,257000.0,39.7391,39.8846,39.4158,39.7149,257000.0
2011-10-28 09:40:00,49.14,49.22,48.95,49.0,183500.0,39.7149,39.7795,39.5613,39.6017,183500.0
2011-10-28 09:50:00,49.0,49.13,48.71,48.73,212300.0,39.6017,39.7068,39.3673,39.3835,212300.0
2011-10-28 10:00:00,48.75,48.93,48.67,48.74,160900.0,39.3997,39.5451,39.335,39.3916,160900.0
2011-10-28 10:10:00,48.74,48.79,48.43,48.5,198400.0,39.3916,39.432,39.141,39.1976,198400.0
2011-10-28 10:20:00,48.49,48.66,48.45,48.55,145600.0,39.1895,39.3269,39.1572,39.238,145600.0
2011-10-28 10:30:00,48.55,48.8,48.55,48.73,218200.0,39.238,39.4401,39.238,39.3835,218200.0
2011-10-28 10:40:00,48.71,48.76,48.63,48.66,101700.0,39.3673,39.4078,39.3027,39.3269,101700.0
2011-10-28 10:50:00,48.67,48.75,48.63,48.64,124900.0,39.335,39.3997,39.3027,39.3108,124900.0
2011-10-28 11:00:00,48.63,48.66,48.55,48.56,104900.0,39.3027,39.3269,39.238,39.2461,104900.0
2011-10-28 11:10:00,48.56,48.63,48.52,48.57,118000.0,39.2461,39.3027,39.2138,39.2542,118000.0
2011-10-28 11:20:00,48.56,48.66,48.43,48.46,107300.0,39.2461,39.3269,39.141,39.1653,107300.0
2011-10-28 11:30:00,48.46,48.51,48.38,48.46,168100.0,39.1653,39.2057,39.1006,39.1653,168100.0
2011-10-28 11:40:00,48.46,48.5,48.39,48.42,114700.0,39.1653,39.1976,39.1087,39.133,114700.0
2011-10-28 11:50:00,48.42,48.45,48.34,48.35,146800.0,39.133,39.1572,39.0683,39.0764,146800.0
2011-10-28 12:00:00,48.35,48.37,48.19,48.27,209100.0,39.0764,39.0926,38.9471,39.0117,209100.0
2011-10-28 12:10:00,48.28,48.52,48.27,48.5,85500.0,39.0198,39.2138,39.0117,39.1976,85500.0
2011-10-28 12:20:00,48.5,48.61,48.43,48.47,112000.0,39.1976,39.2865,39.141,39.1734,112000.0
2011-10-28 12:30:00,48.46,48.63,48.44,48.57,95900.0,39.1653,39.3027,39.1491,39.2542,95900.0
2011-10-28 12:40:00,48.56,48.62,48.48,48.53,106200.0,39.2461,39.2946,39.1815,39.2219,106200.0
2011-10-28 12:50:00,48.54,48.67,48.5,48.65,95900.0,39.2299,39.335,39.1976,39.3189,95900.0
2011-10-28 13:00:00,48.65,48.71,48.61,48.68,72600.0,39.3189,39.3673,39.2865,39.3431,72600.0
2011-10-28 13:10:00,48.67,48.7,48.63,48.66,74700.0,39.335,39.3593,39.3027,39.3269,74700.0
2011-10-28 13:20:00,48.66,48.79,48.63,48.73,118300.0,39.3269,39.432,39.3027,39.3835,118300.0
2011-10-28 13:30:00,48.73,48.78,48.67,48.74,120200.0,39.3835,39.4239,39.335,39.3916,120200.0
2011-10-28 13:40:00,48.74,48.76,48.67,48.71,95100.0,39.3916,39.4078,39.335,39.3673,95100.0
2011-10-28 13:50:00,48.71,48.85,48.71,48.8,96800.0,39.3673,39.4805,39.3673,39.4401,96800.0
2011-10-28 14:00:00,48.8,48.85,48.72,48.82,99400.0,39.4401,39.4805,39.3754,39.4562,99400.0
2011-10-28 14:10:00,48.84,48.85,48.77,48.77,83900.0,39.4724,39.4805,39.4158,39.4158,83900.0
2011-10-28 14:20:00,48.77,48.84,48.75,48.8,80400.0,39.4158,39.4724,39.3997,39.4401,80400.0
2011-10-28 14:30:00,48.8,48.9,48.8,48.86,105500.0,39.4401,39.5209,39.4401,39.4886,105500.0
2011-10-28 14:40:00,48.86,48.95,48.85,48.9,79600.0,39.4886,39.5613,39.4805,39.5209,79600.0
2011-10-28 14:50:00,48.91,48.98,48.83,48.9,99300.0,39.529,39.5856,39.4643,39.5209,99300.0
2011-10-28 15:00:00,48.89,49.05,48.89,48.93,152600.0,39.5128,39.6421,39.5128,39.5451,152600.0
2011-10-28 15:10:00,48.92,48.94,48.82,48.83,132300.0,39.5371,39.5532,39.4562,39.4643,132300.0
2011-10-28 15:20:00,48.83,48.92,48.83,48.85,124700.0,39.4643,39.5371,39.4643,39.4805,124700.0
2011-10-28 15:30:00,48.84,48.9,48.76,48.89,211600.0,39.4724,39.5209,39.4078,39.5128,211600.0
2011-10-28 15:40:00,48.9,48.93,48.82,48.9,270500.0,39.5209,39.5451,39.4562,39.5209,270500.0
2011-10-28 15:50:00,48.91,48.98,48.84,48.85,460800.0,39.529,39.5856,39.4724,39.4805,460800.0
2011-10-31 09:30:00,48.38,48.95,48.33,48.73,220800.0,39.1006,39.5613,39.0602,39.3835,220800.0
2011-10-31 09:40:00,48.74,48.94,48.68,48.81,199000.0,39.3916,39.5532,39.3431,39.4482,199000.0
2011-10-31 09:50:00,48.82,48.9,48.54,48.55,158000.0,39.4562,39.5209,39.2299,39.238,158000.0
2011-10-31 10:00:00,48.54,48.63,48.48,48.56,91400.0,39.2299,39.3027,39.1815,39.2461,91400.0
2011-10-31 10:10:00,48.56,48.58,48.44,48.48,100800.0,39.2461,39.2623,39.1491,39.1815,100800.0
2011-10-31 10:20:00,48.49,48.52,48.42,48.43,112600.0,39.1895,39.2138,39.133,39.141,112600.0
2011-10-31 10:30:00,48.44,48.72,48.43,48.71,155300.0,39.1491,39.3754,39.141,39.3673,155300.0
2011-10-31 10:40:00,48.71,48.75,48.59,48.63,101300.0,39.3673,39.3997,39.2704,39.3027,101300.0
2011-10-31 10:50:00,48.63,48.69,48.4,48.4,163600.0,39.3027,39.3512,39.1168,39.1168,163600.0
2011-10-31 11:00:00,48.4,48.65,48.4,48.57,78500.0,39.1168,39.3189,39.1168,39.2542,78500.0
2011-10-31 11:10:00,48.58,48.61,48.38,48.4,63400.0,39.2623,39.2865,39.1006,39.1168,63400.0
2011-10-31 11:20:00,48.41,48.51,48.4,48.42,84400.0,39.1249,39.2057,39.1168,39.133,84400.0
2011-10-31 11:30:00,48.42,48.54,48.41,48.48,70500.0,39.133,39.2299,39.1249,39.1815,70500.0
2011-10-31 11:40:00,48.5,48.59,48.47,48.57,70800.0,39.1976,39.2704,39.1734,39.2542,70800.0
2011-10-31 11:50:00,48.57,48.63,48.51,48.57,76300.0,39.2542,39.3027,39.2057,39.2542,76300.0
2011-10-31 12:00:00,48.56,48.66,48.53,48.65,53800.0,39.2461,39.3269,39.2219,39.3189,53800.0
2011-10-31 12:10:00,48.64,48.73,48.55,48.57,43900.0,39.3108,39.3835,39.238,39.2542,43900.0
2011-10-31 12:20:00,48.56,48.64,48.46,48.46,85600.0,39.2461,39.3108,39.1653,39.1653,85600.0
2011-10-31 12:30:00,48.47,48.58,48.45,48.58,46400.0,39.1734,39.2623,39.1572,39.2623,46400.0
2011-10-31 12:40:00,48.57,48.64,48.54,48.57,69400.0,39.2542,39.3108,39.2299,39.2542,69400.0
2011-10-31 12:50:00,48.57,48.69,48.56,48.66,62300.0,39.2542,39.3512,39.2461,39.3269,62300.0
2011-10-31 13:00:00,48.65,48.81,48.64,48.77,96500.0,39.3189,39.4482,39.3108,39.4158,96500.0
2011-10-31 13:10:00,48.77,48.85,48.73,48.73,60900.0,39.4158,39.4805,39.3835,39.3835,60900.0
2011-10-31 13:20:00,48.73,48.79,48.7,48.77,57400.0,39.3835,39.432,39.3593,39.4158,57400.0
2011-10-31 13:30:00,48.78,48.88,48.78,48.84,120800.0,39.4239,39.5047,39.4239,39.4724,120800.0
2011-10-31 13:40:00,48.83,48.91,48.79,48.89,96700.0,39.4643,39.529,39.432,39.5128,96700.0
2011-10-31 13:50:00,48.89,48.92,48.77,48.81,67800.0,39.5128,39.5371,39.4158,39.4482,67800.0
2011-10-31 14:00:00,48.8,48.87,48.76,48.8,93100.0,39.4401,39.4967,39.4078,39.4401,93100.0
2011-10-31 14:10:00,48.8,48.88,48.77,48.88,70700.0,39.4401,39.5047,39.4158,39.5047,70700.0
2011-10-31 14:20:00,48.88,48.92,48.72,48.82,107000.0,39.5047,39.5371,39.3754,39.4562,107000.0
2011-10-31 14:30:00,48.83,48.9,48.72,48.74,69000.0,39.4643,39.5209,39.3754,39.3916,69000.0
2011-10-31 14:40:00,48.74,48.76,48.69,48.71,86400.0,39.3916,39.4078,39.3512,39.3673,86400.0
2011-10-31 14:50:00,48.72,48.8,48.72,48.76,64100.0,39.3754,39.4401,39.3754,39.4078,64100.0
2011-10-31 15:00:00,48.75,48.75,48.54,48.57,92700.0,39.3997,39.3997,39.2299,39.2542,92700.0
2011-10-31 15:10:00,48.57,48.6,48.4,48.43,176200.0,39.2542,39.2784,39.1168,39.141,176200.0
2011-10-31 15:20:00,48.45,48.46,48.36,48.36,156600.0,39.1572,39.1653,39.0845,39.0845,156600.0
2011-10-31 15:30:00,48.37,48.42,48.31,48.4,272000.0,39.0926,39.133,39.0441,39.1168,272000.0
2011-10-31 15:40:00,48.39,48.4,48.04,48.16,522200.0,39.1087,39.1168,38.8258,38.9228,522200.0
2011-10-31 15:50:00,48.16,48.25,47.99,47.99,788800.0,38.9228,38.9956,38.7854,38.7854,788800.0
2011-11-01 09:30:00,46.81,46.96,46.23,46.72,261400.0,37.8318,37.953,37.363,37.759,261400.0
2011-11-01 09:40:00,46.72,47.1,46.68,46.79,251500.0,37.759,38.0661,37.7267,37.8156,251500.0
2011-11-01 09:50:00,46.79,47.01,46.77,46.82,140400.0,37.8156,37.9934,37.7994,37.8398,140400.0
2011-11-01 10:00:00,46.8,46.8,46.47,46.52,228700.0,37.8237,37.8237,37.557,37.5974,228700.0
2011-11-01 10:10:00,46.53,46.71,46.47,46.67,154000.0,37.6055,37.7509,37.557,37.7186,154000.0
2011-11-01 10:20:00,46.67,46.81,46.61,46.78,213000.0,37.7186,37.8318,37.6701,37.8075,213000.0
2011-11-01 10:30:00,46.78,46.86,46.76,46.79,194800.0,37.8075,37.8722,37.7914,37.8156,194800.0
2011-11-01 10:40:00,46.79,46.82,46.52,46.55,165700.0,37.8156,37.8398,37.5974,37.6216,165700.0
2011-11-01 10:50:00,46.56,46.77,46.55,46.71,243500.0,37.6297,37.7994,37.6216,37.7509,243500.0
2011-11-01 11:00:00,46.71,46.72,46.5,46.6,190200.0,37.7509,37.759,37.5812,37.662,190200.0
2011-11-01 11:10:00,46.62,46.83,46.61,46.83,113500.0,37.6782,37.8479,37.6701,37.8479,113500.0
2011-11-01 11:20:00,46.84,46.88,46.7,46.74,142300.0,37.856,37.8883,37.7429,37.7752,142300.0
2011-11-01 11:30:00,46.73,46.73,46.47,46.5,112100.0,37.7671,37.7671,37.557,37.5812,112100.0
2011-11-01 11:40:00,46.52,46.6,46.4,46.47,73100.0,37.5974,37.662,37.5004,37.557,73100.0
2011-11-01 11:50:00,46.47,46.53,46.4,46.49,183400.0,37.557,37.6055,37.5004,37.5731,183400.0
2011-11-01 12:00:00,46.49,46.59,46.35,46.55,126100.0,37.5731,37.654,37.46,37.6216,126100.0
2011-11-01 12:10:00,46.55,46.62,46.29,46.29,179800.0,37.6216,37.6782,37.4115,37.4115,179800.0
2011-11-01 12:20:00,46.29,46.51,46.26,46.46,146400.0,37.4115,37.5893,37.3873,37.5489,146400.0
2011-11-01 12:30:00,46.45,46.55,46.4,46.51,170100.0,37.5408,37.6216,37.5004,37.5893,170100.0
2011-11-01 12:40:00,46.51,46.53,46.3,46.33,100200.0,37.5893,37.6055,37.4196,37.4438,100200.0
2011-11-01 12:50:00,46.31,46.37,46.26,46.29,118200.0,37.4277,37.4762,37.3873,37.4115,118200.0
2011-11-01 13:00:00,46.28,46.3,46.02,46.03,336300.0,37.4034,37.4196,37.1933,37.2014,336300.0
2011-11-01 13:10:00,46.03,46.17,46.0,46.09,353800.0,37.2014,37.3145,37.1771,37.2499,353800.0
2011-11-01 13:20:00,46.07,46.14,45.95,46.1,346900.0,37.2337,37.2903,37.1367,37.2579,346900.0
2011-11-01 13:30:00,46.1,46.3,46.09,46.21,725400.0,37.2579,37.4196,37.2499,37.3468,725400.0
2011-11-01 13:40:00,46.22,46.51,46.18,46.37,565900.0,37.3549,37.5893,37.3226,37.4762,565900.0
2011-11-01 13:50:00,46.37,46.43,46.15,46.15,282400.0,37.4762,37.5246,37.2984,37.2984,282400.0
2011-11-01 14:00:00,46.17,46.2,46.1,46.18,246500.0,37.3145,37.3388,37.2579,37.3226,246500.0
2011-11-01 14:10:00,46.18,46.27,46.16,46.26,206400.0,37.3226,37.3953,37.3064,37.3873,206400.0
2011-11-01 14:20:00,46.26,46.33,46.2,46.28,369800.0,37.3873,37.4438,37.3388,37.4034,369800.0
2011-11-01 14:30:00,46.28,46.33,46.15,46.16,246300.0,37.4034,37.4438,37.2984,37.3064,246300.0
2011-11-01 14:40:00,46.16,46.3,46.11,46.24,193600.0,37.3064,37.4196,37.266,37.3711,193600.0
2011-11-01 14:50:00,46.23,46.3,46.05,46.1,379000.0,37.363,37.4196,37.2175,37.2579,379000.0
2011-11-01 15:00:00,46.1,46.2,46.01,46.07,307300.0,37.2579,37.3388,37.1852,37.2337,307300.0
2011-11-01 15:10:00,46.07,46.15,45.98,46.12,463200.0,37.2337,37.2984,37.161,37.2741,463200.0
2011-11-01 15:20:00,46.15,46.31,46.1,46.3,284600.0,37.2984,37.4277,37.2579,37.4196,284600.0
2011-11-01 15:30:00,46.3,46.53,46.27,46.52,349300.0,37.4196,37.6055,37.3953,37.5974,349300.0
2011-11-01 15:40:00,46.5,46.54,45.98,46.23,627100.0,37.5812,37.6136,37.161,37.363,627100.0
2011-11-01 15:50:00,46.22,46.23,46.01,46.21,770000.0,37.3549,37.363,37.1852,37.3468,770000.0
2011-11-02 09:30:00,47.0,47.0,46.58,46.59,203900.0,37.9853,37.9853,37.6459,37.654,203900.0
2011-11-02 09:40:00,46.58,46.61,46.42,46.57,123300.0,37.6459,37.6701,37.5166,37.6378,123300.0
2011-11-02 09:50:00,46.55,46.55,46.37,46.4,158000.0,37.6216,37.6216,37.4762,37.5004,158000.0
2011-11-02 10:00:00,46.41,46.46,46.33,46.46,203200.0,37.5085,37.5489,37.4438,37.5489,203200.0
2011-11-02 10:10:00,46.46,46.5,46.4,46.48,154400.0,37.5489,37.5812,37.5004,37.5651,154400.0
2011-11-02 10:20:00,46.49,46.5,46.44,46.45,89200.0,37.5731,37.5812,37.5327,37.5408,89200.0
2011-11-02 10:30:00,46.47,46.48,46.33,46.43,82200.0,37.557,37.5651,37.4438,37.5246,82200.0
2011-11-02 10:40:00,46.44,46.73,46.44,46.71,120100.0,37.5327,37.7671,37.5327,37.7509,120100.0
2011-11-02 10:50:00,46.71,46.74,46.48,46.5,205800.0,37.7509,37.7752,37.5651,37.5812,205800.0
2011-11-02 11:00:00,46.51,46.53,46.44,46.45,140400.0,37.5893,37.6055,37.5327,37.5408,140400.0
2011-11-02 11:10:00,46.46,46.51,46.43,46.47,138100.0,37.5489,37.5893,37.5246,37.557,138100.0
2011-11-02 11:20:00,46.47,46.62,46.42,46.55,76500.0,37.557,37.6782,37.5166,37.6216,76500.0
2011-11-02 11:30:00,46.59,46.74,46.58,46.68,124500.0,37.654,37.7752,37.6459,37.7267,124500.0
2011-11-02 11:40:00,46.68,46.78,46.65,46.71,71100.0,37.7267,37.8075,37.7025,37.7509,71100.0
2011-11-02 11:50:00,46.72,46.72,46.65,46.7,85600.0,37.759,37.759,37.7025,37.7429,85600.0
2011-11-02 12:00:00,46.7,46.7,46.62,46.62,72100.0,37.7429,37.7429,37.6782,37.6782,72100.0
2011-11-02 12:10:00,46.64,46.68,46.53,46.56,62200.0,37.6944,37.7267,37.6055,37.6297,62200.0
2011-11-02 12:20:00,46.56,46.66,46.54,46.61,74800.0,37.6297,37.7105,37.6136,37.6701,74800.0
2011-11-02 12:30:00,46.6,46.67,46.5,46.61,46600.0,37.662,37.7186,37.5812,37.6701,46600.0
2011-11-02 12:40:00,46.62,46.74,46.47,46.48,59800.0,37.6782,37.7752,37.557,37.5651,59800.0
2011-11-02 12:50:00,46.48,46.59,46.48,46.5,57800.0,37.5651,37.654,37.5651,37.5812,57800.0
2011-11-02 13:00:00,46.5,46.54,46.38,46.46,194200.0,37.5812,37.6136,37.4842,37.5489,194200.0
2011-11-02 13:10:00,46.44,46.5,46.33,46.33,77400.0,37.5327,37.5812,37.4438,37.4438,77400.0
2011-11-02 13:20:00,46.33,46.33,46.17,46.18,156200.0,37.4438,37.4438,37.3145,37.3226,156200.0
2011-11-02 13:30:00,46.18,46.28,46.16,46.21,93200.0,37.3226,37.4034,37.3064,37.3468,93200.0
2011-11-02 13:40:00,46.21,46.3,46.19,46.22,104100.0,37.3468,37.4196,37.3307,37.3549,104100.0
2011-11-02 13:50:00,46.23,46.31,46.15,46.21,267200.0,37.363,37.4277,37.2984,37.3468,267200.0
2011-11-02 14:00:00,46.2,46.31,46.11,46.19,170900.0,37.3388,37.4277,37.266,37.3307,170900.0
2011-11-02 14:10:00,46.16,46.26,46.09,46.19,105600.0,37.3064,37.3873,37.2499,37.3307,105600.0
2011-11-02 14:20:00,46.2,46.27,46.1,46.11,113100.0,37.3388,37.3953,37.2579,37.266,113100.0
2011-11-02 14:30:00,46.11,46.29,46.07,46.21,159500.0,37.266,37.4115,37.2337,37.3468,159500.0
2011-11-02 14:40:00,46.2,46.31,46.13,46.27,194600.0,37.3388,37.4277,37.2822,37.3953,194600.0
2011-11-02 14:50:00,46.27,46.35,46.26,46.31,157500.0,37.3953,37.46,37.3873,37.4277,157500.0
2011-11-02 15:00:00,46.32,46.52,46.27,46.47,564900.0,37.4357,37.5974,37.3953,37.557,564900.0
2011-11-02 15:10:00,46.47,46.51,46.4,46.5,395500.0,37.557,37.5893,37.5004,37.5812,395500.0
2011-11-02 15:20:00,46.5,46.51,46.35,46.41,369000.0,37.5812,37.5893,37.46,37.5085,369000.0
2011-11-02 15:30:00,46.41,46.43,46.28,46.33,384600.0,37.5085,37.5246,37.4034,37.4438,384600.0
2011-11-02 15:40:00,46.33,46.42,46.19,46.3,447600.0,37.4438,37.5166,37.3307,37.4196,447600.0
2011-11-02 15:50:00,46.29,46.44,46.28,46.37,732900.0,37.4115,37.5327,37.4034,37.4762,732900.0
2011-11-03 09:30:00,46.8,46.88,46.54,46.72,206000.0,37.8237,37.8883,37.6136,37.759,206000.0
2011-11-03 09:40:00,46.72,46.75,46.44,46.5,101500.0,37.759,37.7833,37.5327,37.5812,101500.0
2011-11-03 09:50:00,46.52,46.58,46.28,46.47,174900.0,37.5974,37.6459,37.4034,37.557,174900.0
2011-11-03 10:00:00,46.5,46.51,46.24,46.32,199900.0,37.5812,37.5893,37.3711,37.4357,199900.0
2011-11-03 10:10:00,46.33,46.37,46.1,46.18,138300.0,37.4438,37.4762,37.2579,37.3226,138300.0
2011-11-03 10:20:00,46.17,46.21,45.91,45.97,153900.0,37.3145,37.3468,37.1044,37.1529,153900.0
2011-11-03 10:30:00,45.98,46.01,45.89,45.99,127600.0,37.161,37.1852,37.0882,37.169,127600.0
2011-11-03 10:40:00,46.0,46.27,46.0,46.18,137700.0,37.1771,37.3953,37.1771,37.3226,137700.0
2011-11-03 10:50:00,46.18,46.24,46.05,46.06,127100.0,37.3226,37.3711,37.2175,37.2256,127100.0
2011-11-03 11:00:00,46.07,46.12,45.95,46.0,102100.0,37.2337,37.2741,37.1367,37.1771,102100.0
2011-11-03 11:10:00,45.99,46.13,45.99,46.1,84500.0,37.169,37.2822,37.169,37.2579,84500.0
2011-11-03 11:20:00,46.1,46.14,46.04,46.04,90300.0,37.2579,37.2903,37.2095,37.2095,90300.0
2011-11-03 11:30:00,46.04,46.11,45.99,46.03,83100.0,37.2095,37.266,37.169,37.2014,83100.0
2011-11-03 11:40:00,46.03,46.07,45.91,46.0,121000.0,37.2014,37.2337,37.1044,37.1771,121000.0
2011-11-03 11:50:00,45.99,46.08,45.89,45.9,97000.0,37.169,37.2418,37.0882,37.0963,97000.0
2011-11-03 12:00:00,45.9,46.01,45.89,45.99,103800.0,37.0963,37.1852,37.0882,37.169,103800.0
2011-11-03 12:10:00,46.0,46.04,45.9,45.93,103600.0,37.1771,37.2095,37.0963,37.1206,103600.0
2011-11-03 12:20:00,45.93,46.01,45.91,45.96,76700.0,37.1206,37.1852,37.1044,37.1448,76700.0
2011-11-03 12:30:00,45.96,45.98,45.82,45.82,91100.0,37.1448,37.161,37.0316,37.0316,91100.0
2011-11-03 12:40:00,45.82,46.09,45.8,46.04,126200.0,37.0316,37.2499,37.0155,37.2095,126200.0
2011-11-03 12:50:00,46.06,46.08,45.97,46.04,129600.0,37.2256,37.2418,37.1529,37.2095,129600.0
2011-11-03 13:00:00,46.04,46.13,46.04,46.09,169800.0,37.2095,37.2822,37.2095,37.2499,169800.0
2011-11-03 13:10:00,46.09,46.22,46.09,46.17,196500.0,37.2499,37.3549,37.2499,37.3145,196500.0
2011-11-03 13:20:00,46.17,46.21,46.07,46.09,137600.0,37.3145,37.3468,37.2337,37.2499,137600.0
2011-11-03 13:30:00,46.09,46.21,46.08,46.21,111600.0,37.2499,37.3468,37.2418,37.3468,111600.0
2011-11-03 13:40:00,46.22,46.39,46.2,46.37,172600.0,37.3549,37.4923,37.3388,37.4762,172600.0
2011-11-03 13:50:00,46.37,46.48,46.27,46.31,182100.0,37.4762,37.5651,37.3953,37.4277,182100.0
2011-11-03 14:00:00,46.31,46.49,46.28,46.46,122900.0,37.4277,37.5731,37.4034,37.5489,122900.0
2011-11-03 14:10:00,46.47,46.5,46.34,46.36,116000.0,37.557,37.5812,37.4519,37.4681,116000.0
2011-11-03 14:20:00,46.35,46.41,46.3,46.36,82900.0,37.46,37.5085,37.4196,37.4681,82900.0
2011-11-03 14:30:00,46.37,46.42,46.33,46.4,160900.0,37.4762,37.5166,37.4438,37.5004,160900.0
2011-11-03 14:40:00,46.4,46.43,46.34,46.4,81100.0,37.5004,37.5246,37.4519,37.5004,81100.0
2011-11-03 14:50:00,46.4,46.45,46.33,46.37,106600.0,37.5004,37.5408,37.4438,37.4762,106600.0
2011-11-03 15:00:00,46.36,46.48,46.34,46.46,123500.0,37.4681,37.5651,37.4519,37.5489,123500.0
2011-11-03 15:10:00,46.47,46.49,46.26,46.28,266400.0,37.557,37.5731,37.3873,37.4034,266400.0
2011-11-03 15:20:00,46.29,46.34,46.21,46.26,181700.0,37.4115,37.4519,37.3468,37.3873,181700.0
2011-11-03 15:30:00,46.27,46.44,46.23,46.25,301100.0,37.3953,37.5327,37.363,37.3792,301100.0
2011-11-03 15:40:00,46.25,46.25,46.13,46.2,356600.0,37.3792,37.3792,37.2822,37.3388,356600.0
2011-11-03 15:50:00,46.2,46.31,46.18,46.18,623500.0,37.3388,37.4277,37.3226,37.3226,623500.0
2011-11-04 09:30:00,46.07,46.1,45.78,45.88,122300.0,37.2337,37.2579,36.9993,37.0801,122300.0
2011-11-04 09:40:00,45.88,45.96,45.7,45.85,185800.0,37.0801,37.1448,36.9347,37.0559,185800.0
2011-11-04 09:50:00,45.86,45.87,45.6,45.63,109400.0,37.064,37.0721,36.8538,36.8781,109400.0
2011-11-04 10:00:00,45.62,45.74,45.62,45.64,91000.0,36.87,36.967,36.87,36.8862,91000.0
2011-11-04 10:10:00,45.65,45.7,45.48,45.53,104400.0,36.8943,36.9347,36.7569,36.7973,104400.0
2011-11-04 10:20:00,45.51,45.52,45.25,45.38,207200.0,36.7811,36.7892,36.571,36.676,207200.0
2011-11-04 10:30:00,45.38,45.39,45.25,45.26,250900.0,36.676,36.6841,36.571,36.5791,250900.0
2011-11-04 10:40:00,45.26,45.4,45.26,45.37,98800.0,36.5791,36.6922,36.5791,36.668,98800.0
2011-11-04 10:50:00,45.37,45.47,45.36,45.39,96900.0,36.668,36.7488,36.6599,36.6841,96900.0
2011-11-04 11:00:00,45.4,45.5,45.4,45.49,202800.0,36.6922,36.773,36.6922,36.7649,202800.0
2011-11-04 11:10:00,45.49,45.54,45.3,45.3,170700.0,36.7649,36.8054,36.6114,36.6114,170700.0
2011-11-04 11:20:00,45.29,45.36,45.25,45.29,192400.0,36.6033,36.6599,36.571,36.6033,192400.0
2011-11-04 11:30:00,45.28,45.36,45.21,45.36,99900.0,36.5952,36.6599,36.5386,36.6599,99900.0
2011-11-04 11:40:00,45.35,45.39,45.25,45.27,89400.0,36.6518,36.6841,36.571,36.5871,89400.0
2011-11-04 11:50:00,45.27,45.33,45.26,45.33,83700.0,36.5871,36.6356,36.5791,36.6356,83700.0
2011-11-04 12:00:00,45.34,45.4,45.3,45.31,116200.0,36.6437,36.6922,36.6114,36.6195,116200.0
2011-11-04 12:10:00,45.3,45.32,45.25,45.28,155000.0,36.6114,36.6275,36.571,36.5952,155000.0
2011-11-04 12:20:00,45.28,45.38,45.25,45.37,116100.0,36.5952,36.676,36.571,36.668,116100.0
2011-11-04 12:30:00,45.36,45.37,45.25,45.28,110600.0,36.6599,36.668,36.571,36.5952,110600.0
2011-11-04 12:40:00,45.29,45.32,45.22,45.29,130600.0,36.6033,36.6275,36.5467,36.6033,130600.0
2011-11-04 12:50:00,45.29,45.35,45.24,45.25,194600.0,36.6033,36.6518,36.5629,36.571,194600.0
2011-11-04 13:00:00,45.25,45.32,45.25,45.3,152900.0,36.571,36.6275,36.571,36.6114,152900.0
2011-11-04 13:10:00,45.3,45.48,45.29,45.44,140500.0,36.6114,36.7569,36.6033,36.7245,140500.0
2011-11-04 13:20:00,45.43,45.5,45.42,45.49,161700.0,36.7165,36.773,36.7084,36.7649,161700.0
2011-11-04 13:30:00,45.48,45.55,45.44,45.55,160900.0,36.7569,36.8134,36.7245,36.8134,160900.0
2011-11-04 13:40:00,45.55,45.79,45.53,45.65,184900.0,36.8134,37.0074,36.7973,36.8943,184900.0
2011-11-04 13:50:00,45.64,45.66,45.45,45.49,238300.0,36.8862,36.9023,36.7326,36.7649,238300.0
2011-11-04 14:00:00,45.49,45.51,45.46,45.49,172500.0,36.7649,36.7811,36.7407,36.7649,172500.0
2011-11-04 14:10:00,45.48,45.52,45.45,45.5,247200.0,36.7569,36.7892,36.7326,36.773,247200.0
2011-11-04 14:20:00,45.49,45.52,45.45,45.45,155700.0,36.7649,36.7892,36.7326,36.7326,155700.0
2011-11-04 14:30:00,45.45,45.48,45.37,45.41,233000.0,36.7326,36.7569,36.668,36.7003,233000.0
2011-11-04 14:40:00,45.4,45.55,45.4,45.54,196000.0,36.6922,36.8134,36.6922,36.8054,196000.0
2011-11-04 14:50:00,45.55,45.55,45.28,45.29,237600.0,36.8134,36.8134,36.5952,36.6033,237600.0
2011-11-04 15:00:00,45.3,45.3,45.08,45.17,327700.0,36.6114,36.6114,36.4336,36.5063,327700.0
2011-11-04 15:10:00,45.18,45.28,45.17,45.26,163300.0,36.5144,36.5952,36.5063,36.5791,163300.0
2011-11-04 15:20:00,45.25,45.4,45.22,45.39,180300.0,36.571,36.6922,36.5467,36.6841,180300.0
2011-11-04 15:30:00,45.39,45.52,45.37,45.45,277100.0,36.6841,36.7892,36.668,36.7326,277100.0
2011-11-04 15:40:00,45.46,45.65,45.46,45.62,343500.0,36.7407,36.8943,36.7407,36.87,343500.0
2011-11-04 15:50:00,45.61,45.62,45.42,45.58,755500.0,36.8619,36.87,36.7084,36.8377,755500.0
2011-11-07 09:30:00,45.45,45.67,45.36,45.59,112300.0,36.7326,36.9104,36.6599,36.8458,112300.0
2011-11-07 09:40:00,45.59,45.73,45.5,45.65,109700.0,36.8458,36.9589,36.773,36.8943,109700.0
2011-11-07 09:50:00,45.66,45.74,45.59,45.69,96700.0,36.9023,36.967,36.8458,36.9266,96700.0
2011-11-07 10:00:00,45.68,45.72,45.56,45.67,106800.0,36.9185,36.9508,36.8215,36.9104,106800.0
2011-11-07 10:10:00,45.67,45.67,45.49,45.53,66400.0,36.9104,36.9104,36.7649,36.7973,66400.0
2011-11-07 10:20:00,45.54,45.55,45.47,45.52,98100.0,36.8054,36.8134,36.7488,36.7892,98100.0
2011-11-07 10:30:00,45.51,45.52,45.35,45.38,180400.0,36.7811,36.7892,36.6518,36.676,180400.0
2011-11-07 10:40:00,45.38,45.42,45.29,45.37,115600.0,36.676,36.7084,36.6033,36.668,115600.0
2011-11-07 10:50:00,45.38,45.4,45.26,45.28,93500.0,36.676,36.6922,36.5791,36.5952,93500.0
2011-11-07 11:00:00,45.26,45.33,45.21,45.24,157900.0,36.5791,36.6356,36.5386,36.5629,157900.0
2011-11-07 11:10:00,45.23,45.32,45.1,45.14,184300.0,36.5548,36.6275,36.4497,36.4821,184300.0
2011-11-07 11:20:00,45.14,45.16,45.03,45.08,159200.0,36.4821,36.4982,36.3932,36.4336,159200.0
2011-11-07 11:30:00,45.09,45.16,45.03,45.14,118500.0,36.4417,36.4982,36.3932,36.4821,118500.0
2011-11-07 11:40:00,45.14,45.16,45.05,45.07,117100.0,36.4821,36.4982,36.4093,36.4255,117100.0
2011-11-07 11:50:00,45.08,45.16,45.0,45.06,122500.0,36.4336,36.4982,36.3689,36.4174,122500.0
2011-11-07 12:00:00,45.05,45.12,45.04,45.11,123800.0,36.4093,36.4659,36.4013,36.4578,123800.0
2011-11-07 12:10:00,45.11,45.11,44.91,44.92,203100.0,36.4578,36.4578,36.2962,36.3043,203100.0
2011-11-07 12:20:00,44.93,45.0,44.89,44.96,102900.0,36.3124,36.3689,36.28,36.3366,102900.0
2011-11-07 12:30:00,44.96,44.96,44.8,44.91,121600.0,36.3366,36.3366,36.2073,36.2962,121600.0
2011-11-07 12:40:00,44.91,45.04,44.91,45.03,110600.0,36.2962,36.4013,36.2962,36.3932,110600.0
2011-11-07 12:50:00,45.03,45.14,45.03,45.11,78100.0,36.3932,36.4821,36.3932,36.4578,78100.0
2011-11-07 13:00:00,45.11,45.12,45.08,45.1,90400.0,36.4578,36.4659,36.4336,36.4497,90400.0
2011-11-07 13:10:00,45.1,45.28,45.1,45.27,136200.0,36.4497,36.5952,36.4497,36.5871,136200.0
2011-11-07 13:20:00,45.28,45.36,45.26,45.36,67100.0,36.5952,36.6599,36.5791,36.6599,67100.0
2011-11-07 13:30:00,45.36,45.43,45.35,45.38,67400.0,36.6599,36.7165,36.6518,36.676,67400.0
2011-11-07 13:40:00,45.38,45.4,45.33,45.34,124800.0,36.676,36.6922,36.6356,36.6437,124800.0
2011-11-07 13:50:00,45.34,45.45,45.27,45.31,470100.0,36.6437,36.7326,36.5871,36.6195,470100.0
2011-11-07 14:00:00,45.31,45.36,45.18,45.19,329000.0,36.6195,36.6599,36.5144,36.5225,329000.0
2011-11-07 14:10:00,45.2,45.25,45.07,45.19,209100.0,36.5306,36.571,36.4255,36.5225,209100.0
2011-11-07 14:20:00,45.2,45.25,45.15,45.17,172300.0,36.5306,36.571,36.4902,36.5063,172300.0
2011-11-07 14:30:00,45.17,45.23,45.11,45.21,151400.0,36.5063,36.5548,36.4578,36.5386,151400.0
2011-11-07 14:40:00,45.21,45.25,45.15,45.24,140500.0,36.5386,36.571,36.4902,36.5629,140500.0
2011-11-07 14:50:00,45.24,45.44,45.22,45.42,137700.0,36.5629,36.7245,36.5467,36.7084,137700.0
2011-11-07 15:00:00,45.42,45.42,45.24,45.36,335500.0,36.7084,36.7084,36.5629,36.6599,335500.0
2011-11-07 15:10:00,45.36,45.43,45.31,45.32,213800.0,36.6599,36.7165,36.6195,36.6275,213800.0
2011-11-07 15:20:00,45.32,45.33,45.17,45.18,242300.0,36.6275,36.6356,36.5063,36.5144,242300.0
2011-11-07 15:30:00,45.18,45.27,45.16,45.2,388600.0,36.5144,36.5871,36.4982,36.5306,388600.0
2011-11-07 15:40:00,45.21,45.23,45.11,45.12,546200.0,36.5386,36.5548,36.4578,36.4659,546200.0
2011-11-07 15:50:00,45.12,45.26,45.1,45.17,1184200.0,36.4659,36.5791,36.4497,36.5063,1184200.0
2011-11-08 09:30:00,45.29,45.37,45.11,45.17,178500.0,36.6033,36.668,36.4578,36.5063,178500.0
2011-11-08 09:40:00,45.16,45.42,45.08,45.26,320900.0,36.4982,36.7084,36.4336,36.5791,320900.0
2011-11-08 09:50:00,45.25,45.72,45.25,45.72,213700.0,36.571,36.9508,36.571,36.9508,213700.0
2011-11-08 10:00:00,45.72,45.97,45.68,45.96,285600.0,36.9508,37.1529,36.9185,37.1448,285600.0
2011-11-08 10:10:00,45.96,46.19,45.92,46.06,404500.0,37.1448,37.3307,37.1125,37.2256,404500.0
2011-11-08 10:20:00,46.06,46.07,45.7,45.8,245400.0,37.2256,37.2337,36.9347,37.0155,245400.0
2011-11-08 10:30:00,45.79,45.85,45.56,45.82,140700.0,37.0074,37.0559,36.8215,37.0316,140700.0
2011-11-08 10:40:00,45.82,45.86,45.73,45.79,84400.0,37.0316,37.064,36.9589,37.0074,84400.0
2011-11-08 10:50:00,45.79,45.8,45.63,45.67,100500.0,37.0074,37.0155,36.8781,36.9104,100500.0
2011-11-08 11:00:00,45.66,45.67,45.43,45.46,206700.0,36.9023,36.9104,36.7165,36.7407,206700.0
2011-11-08 11:10:00,45.45,45.49,45.31,45.35,101800.0,36.7326,36.7649,36.6195,36.6518,101800.0
2011-11-08 11:20:00,45.36,45.39,45.3,45.35,75300.0,36.6599,36.6841,36.6114,36.6518,75300.0
2011-11-08 11:30:00,45.35,45.44,45.32,45.4,113600.0,36.6518,36.7245,36.6275,36.6922,113600.0
2011-11-08 11:40:00,45.37,45.58,45.36,45.57,63100.0,36.668,36.8377,36.6599,36.8296,63100.0
2011-11-08 11:50:00,45.56,45.58,45.45,45.47,77000.0,36.8215,36.8377,36.7326,36.7488,77000.0
2011-11-08 12:00:00,45.48,45.66,45.45,45.61,123800.0,36.7569,36.9023,36.7326,36.8619,123800.0
2011-11-08 12:10:00,45.61,45.62,45.55,45.56,68100.0,36.8619,36.87,36.8134,36.8215,68100.0
2011-11-08 12:20:00,45.56,45.61,45.54,45.55,81400.0,36.8215,36.8619,36.8054,36.8134,81400.0
2011-11-08 12:30:00,45.55,45.59,45.53,45.58,77500.0,36.8134,36.8458,36.7973,36.8377,77500.0
2011-11-08 12:40:00,45.57,45.58,45.45,45.48,74700.0,36.8296,36.8377,36.7326,36.7569,74700.0
2011-11-08 12:50:00,45.49,45.57,45.45,45.52,91100.0,36.7649,36.8296,36.7326,36.7892,91100.0
2011-11-08 13:00:00,45.52,45.58,45.52,45.53,60400.0,36.7892,36.8377,36.7892,36.7973,60400.0
2011-11-08 13:10:00,45.53,45.53,45.41,45.41,84000.0,36.7973,36.7973,36.7003,36.7003,84000.0
2011-11-08 13:20:00,45.41,45.56,45.4,45.54,93500.0,36.7003,36.8215,36.6922,36.8054,93500.0
2011-11-08 13:30:00,45.53,45.61,45.52,45.61,89500.0,36.7973,36.8619,36.7892,36.8619,89500.0
2011-11-08 13:40:00,45.61,45.91,45.57,45.89,196900.0,36.8619,37.1044,36.8296,37.0882,196900.0
2011-11-08 13:50:00,45.89,45.99,45.82,45.92,173000.0,37.0882,37.169,37.0316,37.1125,173000.0
2011-11-08 14:00:00,45.93,45.95,45.81,45.87,70700.0,37.1206,37.1367,37.0236,37.0721,70700.0
2011-11-08 14:10:00,45.86,45.92,45.79,45.79,76900.0,37.064,37.1125,37.0074,37.0074,76900.0
2011-11-08 14:20:00,45.78,45.94,45.78,45.92,171000.0,36.9993,37.1286,36.9993,37.1125,171000.0
2011-11-08 14:30:00,45.92,46.05,45.86,46.03,182000.0,37.1125,37.2175,37.064,37.2014,182000.0
2011-11-08 14:40:00,46.02,46.1,46.0,46.04,74500.0,37.1933,37.2579,37.1771,37.2095,74500.0
2011-11-08 14:50:00,46.04,46.2,46.04,46.17,107900.0,37.2095,37.3388,37.2095,37.3145,107900.0
2011-11-08 15:00:00,46.18,46.18,45.97,46.02,150700.0,37.3226,37.3226,37.1529,37.1933,150700.0
2011-11-08 15:10:00,46.01,46.09,45.97,46.04,259900.0,37.1852,37.2499,37.1529,37.2095,259900.0
2011-11-08 15:20:00,46.05,46.12,45.99,46.11,176500.0,37.2175,37.2741,37.169,37.266,176500.0
2011-11-08 15:30:00,46.1,46.27,46.1,46.24,254900.0,37.2579,37.3953,37.2579,37.3711,254900.0
2011-11-08 15:40:00,46.24,46.25,46.14,46.22,287600.0,37.3711,37.3792,37.2903,37.3549,287600.0
2011-11-08 15:50:00,46.23,46.24,46.15,46.18,587700.0,37.363,37.3711,37.2984,37.3226,587700.0
2011-11-09 09:30:00,45.22,45.51,45.13,45.45,287200.0,36.5467,36.7811,36.474,36.7326,287200.0
2011-11-09 09:40:00,45.46,45.64,45.31,45.55,185000.0,36.7407,36.8862,36.6195,36.8134,185000.0
2011-11-09 09:50:00,45.56,45.56,45.36,45.4,119700.0,36.8215,36.8215,36.6599,36.6922,119700.0
2011-11-09 10:00:00,45.39,45.56,45.39,45.47,105900.0,36.6841,36.8215,36.6841,36.7488,105900.0
2011-11-09 10:10:00,45.47,45.61,45.45,45.53,88200.0,36.7488,36.8619,36.7326,36.7973,88200.0
2011-11-09 10:20:00,45.54,45.58,45.34,45.37,113600.0,36.8054,36.8377,36.6437,36.668,113600.0
2011-11-09 10:30:00,45.36,45.42,45.2,45.21,117400.0,36.6599,36.7084,36.5306,36.5386,117400.0
2011-11-09 10:40:00,45.21,45.63,45.21,45.57,132900.0,36.5386,36.8781,36.5386,36.8296,132900.0
2011-11-09 10:50:00,45.58,45.7,45.55,45.61,126200.0,36.8377,36.9347,36.8134,36.8619,126200.0
2011-11-09 11:00:00,45.62,45.74,45.6,45.73,180500.0,36.87,36.967,36.8538,36.9589,180500.0
2011-11-09 11:10:00,45.72,45.86,45.67,45.86,141900.0,36.9508,37.064,36.9104,37.064,141900.0
2011-11-09 11:20:00,45.86,45.9,45.84,45.88,139000.0,37.064,37.0963,37.0478,37.0801,139000.0
2011-11-09 11:30:00,45.89,45.9,45.77,45.82,92100.0,37.0882,37.0963,36.9912,37.0316,92100.0
2011-11-09 11:40:00,45.81,45.91,45.76,45.9,140000.0,37.0236,37.1044,36.9832,37.0963,140000.0
2011-11-09 11:50:00,45.89,45.95,45.84,45.84,72100.0,37.0882,37.1367,37.0478,37.0478,72100.0
2011-11-09 12:00:00,45.85,45.88,45.8,45.84,66900.0,37.0559,37.0801,37.0155,37.0478,66900.0
2011-11-09 12:10:00,45.84,45.89,45.82,45.88,58600.0,37.0478,37.0882,37.0316,37.0801,58600.0
2011-11-09 12:20:00,45.88,45.9,45.79,45.82,90900.0,37.0801,37.0963,37.0074,37.0316,90900.0
2011-11-09 12:30:00,45.81,45.9,45.79,45.83,82600.0,37.0236,37.0963,37.0074,37.0397,82600.0
2011-11-09 12:40:00,45.83,45.89,45.8,45.87,65600.0,37.0397,37.0882,37.0155,37.0721,65600.0
2011-11-09 12:50:00,45.87,45.96,45.87,45.94,102900.0,37.0721,37.1448,37.0721,37.1286,102900.0
2011-11-09 13:00:00,45.95,46.1,45.92,46.07,138400.0,37.1367,37.2579,37.1125,37.2337,138400.0
2011-11-09 13:10:00,46.05,46.06,45.92,45.92,96200.0,37.2175,37.2256,37.1125,37.1125,96200.0
2011-11-09 13:20:00,45.93,45.94,45.82,45.83,38300.0,37.1206,37.1286,37.0316,37.0397,38300.0
2011-11-09 13:30:00,45.83,45.88,45.79,45.84,66500.0,37.0397,37.0801,37.0074,37.0478,66500.0
2011-11-09 13:40:00,45.83,45.83,45.74,45.75,75600.0,37.0397,37.0397,36.967,36.9751,75600.0
2011-11-09 13:50:00,45.76,45.76,45.57,45.62,178900.0,36.9832,36.9832,36.8296,36.87,178900.0
2011-11-09 14:00:00,45.63,45.63,45.37,45.46,209100.0,36.8781,36.8781,36.668,36.7407,209100.0
2011-11-09 14:10:00,45.46,45.54,45.41,45.45,141100.0,36.7407,36.8054,36.7003,36.7326,141100.0
2011-11-09 14:20:00,45.44,45.53,45.32,45.51,266500.0,36.7245,36.7973,36.6275,36.7811,266500.0
2011-11-09 14:30:00,45.51,45.55,45.44,45.52,227400.0,36.7811,36.8134,36.7245,36.7892,227400.0
2011-11-09 14:40:00,45.51,45.62,45.43,45.58,193200.0,36.7811,36.87,36.7165,36.8377,193200.0
2011-11-09 14:50:00,45.59,45.61,45.52,45.56,117700.0,36.8458,36.8619,36.7892,36.8215,117700.0
2011-11-09 15:00:00,45.56,45.77,45.53,45.73,227900.0,36.8215,36.9912,36.7973,36.9589,227900.0
2011-11-09 15:10:00,45.73,45.77,45.61,45.75,140200.0,36.9589,36.9912,36.8619,36.9751,140200.0
2011-11-09 15:20:00,45.75,45.83,45.67,45.72,145600.0,36.9751,37.0397,36.9104,36.9508,145600.0
2011-11-09 15:30:00,45.71,45.73,45.54,45.54,178700.0,36.9427,36.9589,36.8054,36.8054,178700.0
2011-11-09 15:40:00,45.54,45.59,45.4,45.48,314900.0,36.8054,36.8458,36.6922,36.7569,314900.0
2011-11-09 15:50:00,45.48,45.65,45.43,45.55,673500.0,36.7569,36.8943,36.7165,36.8134,673500.0
2011-11-10 09:30:00,46.06,46.15,45.81,45.92,118600.0,37.2256,37.2984,37.0236,37.1125,118600.0
2011-11-10 09:40:00,45.92,46.07,45.83,45.88,134000.0,37.1125,37.2337,37.0397,37.0801,134000.0
2011-11-10 09:50:00,45.9,45.97,45.82,45.95,104100.0,37.0963,37.1529,37.0316,37.1367,104100.0
2011-11-10 10:00:00,45.95,46.01,45.86,45.88,108000.0,37.1367,37.1852,37.064,37.0801,108000.0
2011-11-10 10:10:00,45.89,45.95,45.77,45.82,100300.0,37.0882,37.1367,36.9912,37.0316,100300.0
2011-11-10 10:20:00,45.81,45.84,45.74,45.78,135900.0,37.0236,37.0478,36.967,36.9993,135900.0
2011-11-10 10:30:00,45.78,45.78,45.55,45.6,105600.0,36.9993,36.9993,36.8134,36.8538,105600.0
2011-11-10 10:40:00,45.6,45.62,45.44,45.44,105200.0,36.8538,36.87,36.7245,36.7245,105200.0
2011-11-10 10:50:00,45.45,45.69,45.45,45.66,80500.0,36.7326,36.9266,36.7326,36.9023,80500.0
2011-11-10 11:00:00,45.65,45.76,45.62,45.71,81500.0,36.8943,36.9832,36.87,36.9427,81500.0
2011-11-10 11:10:00,45.72,45.82,45.7,45.73,102700.0,36.9508,37.0316,36.9347,36.9589,102700.0
2011-11-10 11:20:00,45.73,45.84,45.7,45.81,116200.0,36.9589,37.0478,36.9347,37.0236,116200.0
2011-11-10 11:30:00,45.82,45.97,45.77,45.9,131800.0,37.0316,37.1529,36.9912,37.0963,131800.0
2011-11-10 11:40:00,45.9,46.14,45.9,46.09,165400.0,37.0963,37.2903,37.0963,37.2499,165400.0
2011-11-10 11:50:00,46.08,46.08,45.93,46.03,87800.0,37.2418,37.2418,37.1206,37.2014,87800.0
2011-11-10 12:00:00,46.03,46.08,45.97,46.07,75100.0,37.2014,37.2418,37.1529,37.2337,75100.0
2011-11-10 12:10:00,46.06,46.13,46.03,46.1,111100.0,37.2256,37.2822,37.2014,37.2579,111100.0
2011-11-10 12:20:00,46.1,46.1,46.02,46.02,59700.0,37.2579,37.2579,37.1933,37.1933,59700.0
2011-11-10 12:30:00,46.02,46.03,45.88,45.91,122300.0,37.1933,37.2014,37.0801,37.1044,122300.0
2011-11-10 12:40:00,45.91,45.97,45.88,45.93,100100.0,37.1044,37.1529,37.0801,37.1206,100100.0
2011-11-10 12:50:00,45.93,46.14,45.93,46.12,66200.0,37.1206,37.2903,37.1206,37.2741,66200.0
2011-11-10 13:00:00,46.12,46.17,46.08,46.12,91400.0,37.2741,37.3145,37.2418,37.2741,91400.0
2011-11-10 13:10:00,46.12,46.27,46.12,46.24,193800.0,37.2741,37.3953,37.2741,37.3711,193800.0
2011-11-10 13:20:00,46.25,46.26,46.12,46.18,68000.0,37.3792,37.3873,37.2741,37.3226,68000.0
2011-11-10 13:30:00,46.17,46.27,46.16,46.18,85100.0,37.3145,37.3953,37.3064,37.3226,85100.0
2011-11-10 13:40:00,46.18,46.27,46.09,46.12,77100.0,37.3226,37.3953,37.2499,37.2741,77100.0
2011-11-10 13:50:00,46.13,46.17,46.08,46.15,57500.0,37.2822,37.3145,37.2418,37.2984,57500.0
2011-11-10 14:00:00,46.16,46.19,45.94,46.01,98500.0,37.3064,37.3307,37.1286,37.1852,98500.0
2011-11-10 14:10:00,46.0,46.1,45.98,46.06,92800.0,37.1771,37.2579,37.161,37.2256,92800.0
2011-11-10 14:20:00,46.05,46.11,45.98,46.0,103800.0,37.2175,37.266,37.161,37.1771,103800.0
2011-11-10 14:30:00,46.01,46.09,45.99,46.07,85900.0,37.1852,37.2499,37.169,37.2337,85900.0
2011-11-10 14:40:00,46.07,46.13,46.0,46.03,120600.0,37.2337,37.2822,37.1771,37.2014,120600.0
2011-11-10 14:50:00,46.05,46.12,45.99,46.0,95400.0,37.2175,37.2741,37.169,37.1771,95400.0
2011-11-10 15:00:00,46.01,46.13,46.0,46.03,113100.0,37.1852,37.2822,37.1771,37.2014,113100.0
2011-11-10 15:10:00,46.02,46.17,46.02,46.09,116400.0,37.1933,37.3145,37.1933,37.2499,116400.0
2011-11-10 15:20:00,46.08,46.3,46.04,46.18,236600.0,37.2418,37.4196,37.2095,37.3226,236600.0
2011-11-10 15:30:00,46.17,46.23,46.07,46.15,234300.0,37.3145,37.363,37.2337,37.2984,234300.0
2011-11-10 15:40:00,46.15,46.18,46.05,46.09,367800.0,37.2984,37.3226,37.2175,37.2499,367800.0
2011-11-10 15:50:00,46.08,46.24,46.05,46.14,549900.0,37.2418,37.3711,37.2175,37.2903,549900.0
2011-11-11 09:30:00,46.6,47.13,46.49,46.92,289500.0,37.662,38.0904,37.5731,37.9207,289500.0
2011-11-11 09:40:00,46.92,47.08,46.86,47.02,131600.0,37.9207,38.05,37.8722,38.0015,131600.0
2011-11-11 09:50:00,47.0,47.25,46.97,47.04,154400.0,37.9853,38.1874,37.9611,38.0177,154400.0
2011-11-11 10:00:00,47.05,47.34,47.05,47.23,182500.0,38.0257,38.2601,38.0257,38.1712,182500.0
2011-11-11 10:10:00,47.22,47.45,47.21,47.25,179100.0,38.1631,38.349,38.155,38.1874,179100.0
2011-11-11 10:20:00,47.25,47.37,47.21,47.29,112400.0,38.1874,38.2844,38.155,38.2197,112400.0
2011-11-11 10:30:00,47.27,47.41,47.26,47.33,103000.0,38.2035,38.3167,38.1955,38.252,103000.0
2011-11-11 10:40:00,47.33,47.51,47.32,47.49,95000.0,38.252,38.3975,38.2439,38.3813,95000.0
2011-11-11 10:50:00,47.5,47.51,47.37,47.39,72200.0,38.3894,38.3975,38.2844,38.3005,72200.0
2011-11-11 11:00:00,47.38,47.4,47.34,47.36,59100.0,38.2924,38.3086,38.2601,38.2763,59100.0
2011-11-11 11:10:00,47.35,47.35,47.27,47.27,90500.0,38.2682,38.2682,38.2035,38.2035,90500.0
2011-11-11 11:20:00,47.28,47.32,47.26,47.26,67000.0,38.2116,38.2439,38.1955,38.1955,67000.0
2011-11-11 11:30:00,47.27,47.28,47.08,47.17,71300.0,38.2035,38.2116,38.05,38.1227,71300.0
2011-11-11 11:40:00,47.17,47.28,47.16,47.24,63400.0,38.1227,38.2116,38.1146,38.1793,63400.0
2011-11-11 11:50:00,47.24,47.29,47.11,47.11,96900.0,38.1793,38.2197,38.0742,38.0742,96900.0
2011-11-11 12:00:00,47.12,47.15,47.09,47.13,102100.0,38.0823,38.1066,38.0581,38.0904,102100.0
2011-11-11 12:10:00,47.13,47.2,47.06,47.08,63100.0,38.0904,38.147,38.0338,38.05,63100.0
2011-11-11 12:20:00,47.09,47.12,47.04,47.11,59800.0,38.0581,38.0823,38.0177,38.0742,59800.0
2011-11-11 12:30:00,47.11,47.11,47.02,47.03,50400.0,38.0742,38.0742,38.0015,38.0096,50400.0
2011-11-11 12:40:00,47.02,47.16,47.02,47.15,78300.0,38.0015,38.1146,38.0015,38.1066,78300.0
2011-11-11 12:50:00,47.16,47.19,47.12,47.19,71300.0,38.1146,38.1389,38.0823,38.1389,71300.0
2011-11-11 13:00:00,47.19,47.3,47.19,47.3,129000.0,38.1389,38.2278,38.1389,38.2278,129000.0
2011-11-11 13:10:00,47.29,47.34,47.25,47.33,86300.0,38.2197,38.2601,38.1874,38.252,86300.0
2011-11-11 13:20:00,47.33,47.34,47.26,47.26,62100.0,38.252,38.2601,38.1955,38.1955,62100.0
2011-11-11 13:30:00,47.27,47.28,47.19,47.19,74700.0,38.2035,38.2116,38.1389,38.1389,74700.0
2011-11-11 13:40:00,47.19,47.27,47.15,47.26,92700.0,38.1389,38.2035,38.1066,38.1955,92700.0
2011-11-11 13:50:00,47.26,47.27,47.19,47.21,75500.0,38.1955,38.2035,38.1389,38.155,75500.0
2011-11-11 14:00:00,47.21,47.25,47.19,47.2,79200.0,38.155,38.1874,38.1389,38.147,79200.0
2011-11-11 14:10:00,47.21,47.27,47.2,47.26,158500.0,38.155,38.2035,38.147,38.1955,158500.0
2011-11-11 14:20:00,47.27,47.3,47.21,47.29,129800.0,38.2035,38.2278,38.155,38.2197,129800.0
2011-11-11 14:30:00,47.29,47.41,47.29,47.29,93200.0,38.2197,38.3167,38.2197,38.2197,93200.0
2011-11-11 14:40:00,47.3,47.33,47.27,47.27,52500.0,38.2278,38.252,38.2035,38.2035,52500.0
2011-11-11 14:50:00,47.26,47.31,47.18,47.23,91000.0,38.1955,38.2359,38.1308,38.1712,91000.0
2011-11-11 15:00:00,47.24,47.25,47.17,47.2,103600.0,38.1793,38.1874,38.1227,38.147,103600.0
2011-11-11 15:10:00,47.2,47.21,47.14,47.2,129100.0,38.147,38.155,38.0985,38.147,129100.0
2011-11-11 15:20:00,47.2,47.21,47.13,47.2,137500.0,38.147,38.155,38.0904,38.147,137500.0
2011-11-11 15:30:00,47.21,47.22,47.11,47.12,157000.0,38.155,38.1631,38.0742,38.0823,157000.0
2011-11-11 15:40:00,47.11,47.16,47.06,47.15,228300.0,38.0742,38.1146,38.0338,38.1066,228300.0
2011-11-11 15:50:00,47.16,47.2,47.12,47.15,565400.0,38.1146,38.147,38.0823,38.1066,565400.0
2011-11-14 09:30:00,47.06,47.15,46.89,47.15,119200.0,38.0338,38.1066,37.8964,38.1066,119200.0
2011-11-14 09:40:00,47.15,47.16,46.82,46.86,78900.0,38.1066,38.1146,37.8398,37.8722,78900.0
2011-11-14 09:50:00,46.84,46.88,46.66,46.86,109700.0,37.856,37.8883,37.7105,37.8722,109700.0
2011-11-14 10:00:00,46.86,46.88,46.7,46.77,176600.0,37.8722,37.8883,37.7429,37.7994,176600.0
2011-11-14 10:10:00,46.8,46.98,46.8,46.95,105600.0,37.8237,37.9692,37.8237,37.9449,105600.0
2011-11-14 10:20:00,46.94,47.03,46.94,47.0,62400.0,37.9368,38.0096,37.9368,37.9853,62400.0
2011-11-14 10:30:00,47.0,47.0,46.88,46.97,65900.0,37.9853,37.9853,37.8883,37.9611,65900.0
2011-11-14 10:40:00,46.97,47.01,46.84,46.91,47400.0,37.9611,37.9934,37.856,37.9126,47400.0
2011-11-14 10:50:00,46.91,47.13,46.87,47.12,62500.0,37.9126,38.0904,37.8803,38.0823,62500.0
2011-11-14 11:00:00,47.13,47.31,47.11,47.26,209700.0,38.0904,38.2359,38.0742,38.1955,209700.0
2011-11-14 11:10:00,47.26,47.29,47.14,47.19,94400.0,38.1955,38.2197,38.0985,38.1389,94400.0
2011-11-14 11:20:00,47.18,47.27,47.14,47.17,57800.0,38.1308,38.2035,38.0985,38.1227,57800.0
2011-11-14 11:30:00,47.17,47.24,47.12,47.14,49000.0,38.1227,38.1793,38.0823,38.0985,49000.0
2011-11-14 11:40:00,47.14,47.16,47.1,47.12,149700.0,38.0985,38.1146,38.0661,38.0823,149700.0
2011-11-14 11:50:00,47.13,47.15,46.93,46.96,82600.0,38.0904,38.1066,37.9287,37.953,82600.0
2011-11-14 12:00:00,46.96,47.05,46.95,47.05,53700.0,37.953,38.0257,37.9449,38.0257,53700.0
2011-11-14 12:10:00,47.05,47.07,46.94,46.95,77900.0,38.0257,38.0419,37.9368,37.9449,77900.0
2011-11-14 12:20:00,46.95,46.98,46.82,46.87,90400.0,37.9449,37.9692,37.8398,37.8803,90400.0
2011-11-14 12:30:00,46.87,46.93,46.84,46.9,66000.0,37.8803,37.9287,37.856,37.9045,66000.0
2011-11-14 12:40:00,46.9,46.96,46.88,46.88,39000.0,37.9045,37.953,37.8883,37.8883,39000.0
2011-11-14 12:50:00,46.87,46.9,46.82,46.83,41100.0,37.8803,37.9045,37.8398,37.8479,41100.0
2011-11-14 13:00:00,46.82,46.83,46.76,46.8,40800.0,37.8398,37.8479,37.7914,37.8237,40800.0
2011-11-14 13:10:00,46.8,46.89,46.75,46.88,49100.0,37.8237,37.8964,37.7833,37.8883,49100.0
2011-11-14 13:20:00,46.87,46.95,46.86,46.95,31200.0,37.8803,37.9449,37.8722,37.9449,31200.0
2011-11-14 13:30:00,46.95,47.0,46.93,46.98,72300.0,37.9449,37.9853,37.9287,37.9692,72300.0
2011-11-14 13:40:00,46.97,47.06,46.95,47.06,117800.0,37.9611,38.0338,37.9449,38.0338,117800.0
2011-11-14 13:50:00,47.05,47.08,47.02,47.03,342300.0,38.0257,38.05,38.0015,38.0096,342300.0
2011-11-14 14:00:00,47.02,47.12,47.01,47.11,99500.0,38.0015,38.0823,37.9934,38.0742,99500.0
2011-11-14 14:10:00,47.11,47.2,47.07,47.07,115900.0,38.0742,38.147,38.0419,38.0419,115900.0
2011-11-14 14:20:00,47.07,47.1,47.05,47.08,101800.0,38.0419,38.0661,38.0257,38.05,101800.0
2011-11-14 14:30:00,47.09,47.11,47.01,47.04,75600.0,38.0581,38.0742,37.9934,38.0177,75600.0
2011-11-14 14:40:00,47.03,47.04,46.98,46.98,62500.0,38.0096,38.0177,37.9692,37.9692,62500.0
2011-11-14 14:50:00,46.98,46.99,46.91,46.93,89400.0,37.9692,37.9772,37.9126,37.9287,89400.0
2011-11-14 15:00:00,46.92,47.0,46.91,46.93,81500.0,37.9207,37.9853,37.9126,37.9287,81500.0
2011-11-14 15:10:00,46.94,46.95,46.87,46.87,97800.0,37.9368,37.9449,37.8803,37.8803,97800.0
2011-11-14 15:20:00,46.87,46.95,46.87,46.89,104700.0,37.8803,37.9449,37.8803,37.8964,104700.0
2011-11-14 15:30:00,46.89,46.98,46.88,46.93,181600.0,37.8964,37.9692,37.8883,37.9287,181600.0
2011-11-14 15:40:00,46.93,47.02,46.93,46.97,260200.0,37.9287,38.0015,37.9287,37.9611,260200.0
2011-11-14 15:50:00,46.97,46.98,46.88,46.95,407300.0,37.9611,37.9692,37.8883,37.9449,407300.0
2011-11-15 09:30:00,46.8,46.97,46.76,46.91,141400.0,37.8237,37.9611,37.7914,37.9126,141400.0
2011-11-15 09:40:00,46.91,46.97,46.8,46.85,118200.0,37.9126,37.9611,37.8237,37.8641,118200.0
2011-11-15 09:50:00,46.84,46.9,46.75,46.75,106100.0,37.856,37.9045,37.7833,37.7833,106100.0
2011-11-15 10:00:00,46.76,46.77,46.62,46.64,102400.0,37.7914,37.7994,37.6782,37.6944,102400.0
2011-11-15 10:10:00,46.63,46.7,46.5,46.55,132100.0,37.6863,37.7429,37.5812,37.6216,132100.0
2011-11-15 10:20:00,46.56,46.67,46.52,46.58,116700.0,37.6297,37.7186,37.5974,37.6459,116700.0
2011-11-15 10:30:00,46.59,46.74,46.56,46.63,140100.0,37.654,37.7752,37.6297,37.6863,140100.0
2011-11-15 10:40:00,46.63,46.67,46.51,46.52,100500.0,37.6863,37.7186,37.5893,37.5974,100500.0
2011-11-15 10:50:00,46.53,46.53,46.39,46.4,85000.0,37.6055,37.6055,37.4923,37.5004,85000.0
2011-11-15 11:00:00,46.39,46.49,46.33,46.34,117100.0,37.4923,37.5731,37.4438,37.4519,117100.0
2011-11-15 11:10:00,46.33,46.4,46.24,46.25,148900.0,37.4438,37.5004,37.3711,37.3792,148900.0
2011-11-15 11:20:00,46.25,46.25,46.15,46.16,72500.0,37.3792,37.3792,37.2984,37.3064,72500.0
2011-11-15 11:30:00,46.16,46.27,46.16,46.22,81000.0,37.3064,37.3953,37.3064,37.3549,81000.0
2011-11-15 11:40:00,46.22,46.37,46.21,46.35,55500.0,37.3549,37.4762,37.3468,37.46,55500.0
2011-11-15 11:50:00,46.34,46.43,46.33,46.36,91500.0,37.4519,37.5246,37.4438,37.4681,91500.0
2011-11-15 12:00:00,46.36,46.52,46.32,46.48,93700.0,37.4681,37.5974,37.4357,37.5651,93700.0
2011-11-15 12:10:00,46.48,46.52,46.46,46.48,60300.0,37.5651,37.5974,37.5489,37.5651,60300.0
2011-11-15 12:20:00,46.49,46.65,46.48,46.61,81600.0,37.5731,37.7025,37.5651,37.6701,81600.0
2011-11-15 12:30:00,46.62,46.82,46.58,46.75,100100.0,37.6782,37.8398,37.6459,37.7833,100100.0
2011-11-15 12:40:00,46.75,46.8,46.71,46.73,68000.0,37.7833,37.8237,37.7509,37.7671,68000.0
2011-11-15 12:50:00,46.72,46.82,46.71,46.82,79100.0,37.759,37.8398,37.7509,37.8398,79100.0
2011-11-15 13:00:00,46.81,46.92,46.78,46.82,72900.0,37.8318,37.9207,37.8075,37.8398,72900.0
2011-11-15 13:10:00,46.82,46.87,46.78,46.81,64100.0,37.8398,37.8803,37.8075,37.8318,64100.0
2011-11-15 13:20:00,46.81,46.89,46.78,46.87,54400.0,37.8318,37.8964,37.8075,37.8803,54400.0
2011-11-15 13:30:00,46.88,46.94,46.82,46.88,71000.0,37.8883,37.9368,37.8398,37.8883,71000.0
2011-11-15 13:40:00,46.88,46.91,46.8,46.82,70600.0,37.8883,37.9126,37.8237,37.8398,70600.0
2011-11-15 13:50:00,46.81,46.87,46.78,46.79,63900.0,37.8318,37.8803,37.8075,37.8156,63900.0
2011-11-15 14:00:00,46.8,46.81,46.72,46.75,123300.0,37.8237,37.8318,37.759,37.7833,123300.0
2011-11-15 14:10:00,46.76,46.84,46.73,46.74,88200.0,37.7914,37.856,37.7671,37.7752,88200.0
2011-11-15 14:20:00,46.74,46.74,46.68,46.69,79400.0,37.7752,37.7752,37.7267,37.7348,79400.0
2011-11-15 14:30:00,46.69,46.73,46.68,46.69,70200.0,37.7348,37.7671,37.7267,37.7348,70200.0
2011-11-15 14:40:00,46.68,46.77,46.67,46.7,78100.0,37.7267,37.7994,37.7186,37.7429,78100.0
2011-11-15 14:50:00,46.7,46.78,46.68,46.7,70500.0,37.7429,37.8075,37.7267,37.7429,70500.0
2011-11-15 15:00:00,46.69,46.79,46.68,46.71,147200.0,37.7348,37.8156,37.7267,37.7509,147200.0
2011-11-15 15:10:00,46.7,46.74,46.61,46.62,97900.0,37.7429,37.7752,37.6701,37.6782,97900.0
2011-11-15 15:20:00,46.62,46.72,46.62,46.7,106400.0,37.6782,37.759,37.6782,37.7429,106400.0
2011-11-15 15:30:00,46.71,46.75,46.65,46.69,173700.0,37.7509,37.7833,37.7025,37.7348,173700.0
2011-11-15 15:40:00,46.69,46.74,46.67,46.73,218700.0,37.7348,37.7752,37.7186,37.7671,218700.0
2011-11-15 15:50:00,46.72,46.73,46.52,46.53,454700.0,37.759,37.7671,37.5974,37.6055,454700.0
2011-11-16 09:30:00,46.04,46.29,45.79,46.01,139100.0,37.2095,37.4115,37.0074,37.1852,139100.0
2011-11-16 09:40:00,46.02,46.08,45.75,45.91,109500.0,37.1933,37.2418,36.9751,37.1044,109500.0
2011-11-16 09:50:00,45.92,45.93,45.76,45.79,99200.0,37.1125,37.1206,36.9832,37.0074,99200.0
2011-11-16 10:00:00,45.81,45.85,45.54,45.54,205800.0,37.0236,37.0559,36.8054,36.8054,205800.0
2011-11-16 10:10:00,45.54,45.73,45.52,45.69,235600.0,36.8054,36.9589,36.7892,36.9266,235600.0
2011-11-16 10:20:00,45.7,45.7,45.52,45.56,241300.0,36.9347,36.9347,36.7892,36.8215,241300.0
2011-11-16 10:30:00,45.56,45.56,45.42,45.43,166200.0,36.8215,36.8215,36.7084,36.7165,166200.0
2011-11-16 10:40:00,45.43,45.68,45.38,45.65,222400.0,36.7165,36.9185,36.676,36.8943,222400.0
2011-11-16 10:50:00,45.66,45.79,45.61,45.63,100800.0,36.9023,37.0074,36.8619,36.8781,100800.0
2011-11-16 11:00:00,45.63,45.68,45.53,45.53,147600.0,36.8781,36.9185,36.7973,36.7973,147600.0
2011-11-16 11:10:00,45.53,45.6,45.46,45.56,121700.0,36.7973,36.8538,36.7407,36.8215,121700.0
2011-11-16 11:20:00,45.55,45.6,45.5,45.51,102300.0,36.8134,36.8538,36.773,36.7811,102300.0
2011-11-16 11:30:00,45.51,45.53,45.37,45.39,143300.0,36.7811,36.7973,36.668,36.6841,143300.0
2011-11-16 11:40:00,45.4,45.42,45.26,45.31,153000.0,36.6922,36.7084,36.5791,36.6195,153000.0
2011-11-16 11:50:00,45.31,45.35,45.13,45.25,222800.0,36.6195,36.6518,36.474,36.571,222800.0
2011-11-16 12:00:00,45.25,45.27,45.15,45.15,148400.0,36.571,36.5871,36.4902,36.4902,148400.0
2011-11-16 12:10:00,45.15,45.2,45.09,45.15,137200.0,36.4902,36.5306,36.4417,36.4902,137200.0
2011-11-16 12:20:00,45.15,45.15,45.07,45.09,109000.0,36.4902,36.4902,36.4255,36.4417,109000.0
2011-11-16 12:30:00,45.09,45.18,45.06,45.16,206800.0,36.4417,36.5144,36.4174,36.4982,206800.0
2011-11-16 12:40:00,45.17,45.33,45.17,45.25,155900.0,36.5063,36.6356,36.5063,36.571,155900.0
2011-11-16 12:50:00,45.24,45.28,45.17,45.18,109300.0,36.5629,36.5952,36.5063,36.5144,109300.0
2011-11-16 13:00:00,45.19,45.26,45.17,45.2,99200.0,36.5225,36.5791,36.5063,36.5306,99200.0
2011-11-16 13:10:00,45.2,45.29,45.18,45.29,74600.0,36.5306,36.6033,36.5144,36.6033,74600.0
2011-11-16 13:20:00,45.29,45.42,45.28,45.41,74300.0,36.6033,36.7084,36.5952,36.7003,74300.0
2011-11-16 13:30:00,45.41,45.43,45.31,45.43,103600.0,36.7003,36.7165,36.6195,36.7165,103600.0
2011-11-16 13:40:00,45.43,45.53,45.41,45.53,151000.0,36.7165,36.7973,36.7003,36.7973,151000.0
2011-11-16 13:50:00,45.53,45.57,45.46,45.48,163600.0,36.7973,36.8296,36.7407,36.7569,163600.0
2011-11-16 14:00:00,45.48,45.5,45.42,45.42,76400.0,36.7569,36.773,36.7084,36.7084,76400.0
2011-11-16 14:10:00,45.42,45.51,45.42,45.47,85800.0,36.7084,36.7811,36.7084,36.7488,85800.0
2011-11-16 14:20:00,45.46,45.51,45.39,45.39,89700.0,36.7407,36.7811,36.6841,36.6841,89700.0
2011-11-16 14:30:00,45.38,45.4,45.34,45.35,137300.0,36.676,36.6922,36.6437,36.6518,137300.0
2011-11-16 14:40:00,45.35,45.38,45.29,45.3,177200.0,36.6518,36.676,36.6033,36.6114,177200.0
2011-11-16 14:50:00,45.3,45.32,45.28,45.29,126900.0,36.6114,36.6275,36.5952,36.6033,126900.0
2011-11-16 15:00:00,45.29,45.35,45.27,45.32,130700.0,36.6033,36.6518,36.5871,36.6275,130700.0
2011-11-16 15:10:00,45.33,45.33,45.07,45.07,353900.0,36.6356,36.6356,36.4255,36.4255,353900.0
2011-11-16 15:20:00,45.07,45.09,44.98,45.01,292600.0,36.4255,36.4417,36.3528,36.377,292600.0
2011-11-16 15:30:00,45.02,45.06,44.84,45.04,508100.0,36.3851,36.4174,36.2396,36.4013,508100.0
2011-11-16 15:40:00,45.03,45.1,44.98,45.03,519900.0,36.3932,36.4497,36.3528,36.3932,519900.0
2011-11-16 15:50:00,45.02,45.02,44.84,44.91,793400.0,36.3851,36.3851,36.2396,36.2962,793400.0
2011-11-17 09:30:00,44.99,45.27,44.85,44.98,212000.0,36.3608,36.5871,36.2477,36.3528,212000.0
2011-11-17 09:40:00,44.98,45.11,44.63,44.68,286900.0,36.3528,36.4578,36.0699,36.1103,286900.0
2011-11-17 09:50:00,44.68,44.82,44.61,44.72,188200.0,36.1103,36.2235,36.0537,36.1426,188200.0
2011-11-17 10:00:00,44.72,44.73,44.56,44.72,174000.0,36.1426,36.1507,36.0133,36.1426,174000.0
2011-11-17 10:10:00,44.71,44.84,44.71,44.82,129200.0,36.1345,36.2396,36.1345,36.2235,129200.0
2011-11-17 10:20:00,44.82,45.09,44.72,45.09,151500.0,36.2235,36.4417,36.1426,36.4417,151500.0
2011-11-17 10:30:00,45.08,45.23,44.87,45.08,159000.0,36.4336,36.5548,36.2639,36.4336,159000.0
2011-11-17 10:40:00,45.08,45.11,44.95,45.02,100100.0,36.4336,36.4578,36.3285,36.3851,100100.0
2011-11-17 10:50:00,45.01,45.1,45.01,45.04,95400.0,36.377,36.4497,36.377,36.4013,95400.0
2011-11-17 11:00:00,45.03,45.1,44.88,44.88,136100.0,36.3932,36.4497,36.2719,36.2719,136100.0
2011-11-17 11:10:00,44.88,44.96,44.84,44.9,103400.0,36.2719,36.3366,36.2396,36.2881,103400.0
2011-11-17 11:20:00,44.9,44.97,44.83,44.95,87300.0,36.2881,36.3447,36.2315,36.3285,87300.0
2011-11-17 11:30:00,44.95,45.02,44.95,45.0,110500.0,36.3285,36.3851,36.3285,36.3689,110500.0
2011-11-17 11:40:00,45.0,45.05,44.92,44.96,99200.0,36.3689,36.4093,36.3043,36.3366,99200.0
2011-11-17 11:50:00,44.96,45.0,44.93,44.97,100800.0,36.3366,36.3689,36.3124,36.3447,100800.0
2011-11-17 12:00:00,44.96,45.01,44.96,44.98,137000.0,36.3366,36.377,36.3366,36.3528,137000.0
2011-11-17 12:10:00,44.99,45.01,44.89,44.93,71700.0,36.3608,36.377,36.28,36.3124,71700.0
2011-11-17 12:20:00,44.92,44.95,44.81,44.81,68300.0,36.3043,36.3285,36.2154,36.2154,68300.0
2011-11-17 12:30:00,44.81,44.82,44.37,44.41,411300.0,36.2154,36.2235,35.8598,35.8921,411300.0
2011-11-17 12:40:00,44.4,44.48,44.29,44.43,339100.0,35.884,35.9487,35.7951,35.9083,339100.0
2011-11-17 12:50:00,44.43,44.5,44.34,44.45,205900.0,35.9083,35.9648,35.8355,35.9244,205900.0
2011-11-17 13:00:00,44.45,44.46,44.32,44.35,231400.0,35.9244,35.9325,35.8194,35.8436,231400.0
2011-11-17 13:10:00,44.35,44.41,44.29,44.37,155500.0,35.8436,35.8921,35.7951,35.8598,155500.0
2011-11-17 13:20:00,44.37,44.37,44.24,44.24,194500.0,35.8598,35.8598,35.7547,35.7547,194500.0
2011-11-17 13:30:00,44.24,44.29,44.16,44.28,223300.0,35.7547,35.7951,35.69,35.787,223300.0
2011-11-17 13:40:00,44.27,44.32,44.13,44.22,133400.0,35.7789,35.8194,35.6658,35.7385,133400.0
2011-11-17 13:50:00,44.21,44.34,44.05,44.27,245800.0,35.7304,35.8355,35.6011,35.7789,245800.0
2011-11-17 14:00:00,44.26,44.44,44.21,44.41,212000.0,35.7709,35.9163,35.7304,35.8921,212000.0
2011-11-17 14:10:00,44.41,44.42,44.28,44.3,126800.0,35.8921,35.9002,35.787,35.8032,126800.0
2011-11-17 14:20:00,44.3,44.37,44.18,44.31,150100.0,35.8032,35.8598,35.7062,35.8113,150100.0
2011-11-17 14:30:00,44.31,44.43,44.31,44.35,202700.0,35.8113,35.9083,35.8113,35.8436,202700.0
2011-11-17 14:40:00,44.35,44.62,44.35,44.54,184300.0,35.8436,36.0618,35.8436,35.9972,184300.0
2011-11-17 14:50:00,44.54,44.6,44.46,44.5,80100.0,35.9972,36.0456,35.9325,35.9648,80100.0
2011-11-17 15:00:00,44.49,44.6,44.45,44.47,156000.0,35.9567,36.0456,35.9244,35.9406,156000.0
2011-11-17 15:10:00,44.46,44.48,44.39,44.44,115700.0,35.9325,35.9487,35.8759,35.9163,115700.0
2011-11-17 15:20:00,44.43,44.56,44.38,44.41,207000.0,35.9083,36.0133,35.8678,35.8921,207000.0
2011-11-17 15:30:00,44.4,44.46,44.3,44.3,281800.0,35.884,35.9325,35.8032,35.8032,281800.0
2011-11-17 15:40:00,44.3,44.48,44.28,44.42,318500.0,35.8032,35.9487,35.787,35.9002,318500.0
2011-11-17 15:50:00,44.41,44.53,44.31,44.53,589500.0,35.8921,35.9891,35.8113,35.9891,589500.0
2011-11-18 09:30:00,44.61,44.66,44.21,44.37,709200.0,36.0537,36.0941,35.7304,35.8598,709200.0
2011-11-18 09:40:00,44.37,44.44,44.15,44.27,142000.0,35.8598,35.9163,35.682,35.7789,142000.0
2011-11-18 09:50:00,44.28,44.58,44.23,44.46,125900.0,35.787,36.0295,35.7466,35.9325,125900.0
2011-11-18 10:00:00,44.45,44.51,44.23,44.23,182000.0,35.9244,35.9729,35.7466,35.7466,182000.0
2011-11-18 10:10:00,44.23,44.3,44.14,44.29,103200.0,35.7466,35.8032,35.6739,35.7951,103200.0
2011-11-18 10:20:00,44.28,44.37,44.2,44.35,90700.0,35.787,35.8598,35.7224,35.8436,90700.0
2011-11-18 10:30:00,44.35,44.45,44.32,44.44,85500.0,35.8436,35.9244,35.8194,35.9163,85500.0
2011-11-18 10:40:00,44.44,44.49,44.33,44.48,81000.0,35.9163,35.9567,35.8274,35.9487,81000.0
2011-11-18 10:50:00,44.49,44.52,44.42,44.44,63000.0,35.9567,35.981,35.9002,35.9163,63000.0
2011-11-18 11:00:00,44.45,44.52,44.43,44.44,70700.0,35.9244,35.981,35.9083,35.9163,70700.0
2011-11-18 11:10:00,44.44,44.46,44.39,44.42,100100.0,35.9163,35.9325,35.8759,35.9002,100100.0
2011-11-18 11:20:00,44.43,44.5,44.43,44.45,42100.0,35.9083,35.9648,35.9083,35.9244,42100.0
2011-11-18 11:30:00,44.45,44.48,44.37,44.42,52900.0,35.9244,35.9487,35.8598,35.9002,52900.0
2011-11-18 11:40:00,44.42,44.44,44.3,44.32,83300.0,35.9002,35.9163,35.8032,35.8194,83300.0
2011-11-18 11:50:00,44.33,44.48,44.32,44.42,85100.0,35.8274,35.9487,35.8194,35.9002,85100.0
2011-11-18 12:00:00,44.41,44.41,44.27,44.32,122500.0,35.8921,35.8921,35.7789,35.8194,122500.0
2011-11-18 12:10:00,44.31,44.38,44.3,44.33,122000.0,35.8113,35.8678,35.8032,35.8274,122000.0
2011-11-18 12:20:00,44.34,44.43,44.29,44.39,148600.0,35.8355,35.9083,35.7951,35.8759,148600.0
2011-11-18 12:30:00,44.39,44.42,44.32,44.34,79600.0,35.8759,35.9002,35.8194,35.8355,79600.0
2011-11-18 12:40:00,44.34,44.47,44.33,44.46,78200.0,35.8355,35.9406,35.8274,35.9325,78200.0
2011-11-18 12:50:00,44.47,44.52,44.44,44.48,60300.0,35.9406,35.981,35.9163,35.9487,60300.0
2011-11-18 13:00:00,44.47,44.5,44.44,44.47,110100.0,35.9406,35.9648,35.9163,35.9406,110100.0
2011-11-18 13:10:00,44.47,44.55,44.45,44.48,38400.0,35.9406,36.0052,35.9244,35.9487,38400.0
2011-11-18 13:20:00,44.49,44.51,44.43,44.48,63900.0,35.9567,35.9729,35.9083,35.9487,63900.0
2011-11-18 13:30:00,44.47,44.69,44.47,44.63,203700.0,35.9406,36.1184,35.9406,36.0699,203700.0
2011-11-18 13:40:00,44.63,44.66,44.59,44.59,88900.0,36.0699,36.0941,36.0376,36.0376,88900.0
2011-11-18 13:50:00,44.6,44.62,44.56,44.57,76900.0,36.0456,36.0618,36.0133,36.0214,76900.0
2011-11-18 14:00:00,44.56,44.57,44.5,44.5,29600.0,36.0133,36.0214,35.9648,35.9648,29600.0
2011-11-18 14:10:00,44.5,44.67,44.49,44.58,84300.0,35.9648,36.1022,35.9567,36.0295,84300.0
2011-11-18 14:20:00,44.57,44.62,44.53,44.58,74100.0,36.0214,36.0618,35.9891,36.0295,74100.0
2011-11-18 14:30:00,44.58,44.66,44.57,44.62,83400.0,36.0295,36.0941,36.0214,36.0618,83400.0
2011-11-18 14:40:00,44.62,44.64,44.57,44.57,166400.0,36.0618,36.078,36.0214,36.0214,166400.0
2011-11-18 14:50:00,44.57,44.68,44.57,44.64,227600.0,36.0214,36.1103,36.0214,36.078,227600.0
2011-11-18 15:00:00,44.64,44.71,44.63,44.71,246300.0,36.078,36.1345,36.0699,36.1345,246300.0
2011-11-18 15:10:00,44.7,44.72,44.57,44.67,164900.0,36.1265,36.1426,36.0214,36.1022,164900.0
2011-11-18 15:20:00,44.66,44.69,44.61,44.64,142100.0,36.0941,36.1184,36.0537,36.078,142100.0
2011-11-18 15:30:00,44.64,44.74,44.62,44.67,203900.0,36.078,36.1588,36.0618,36.1022,203900.0
2011-11-18 15:40:00,44.67,44.68,44.56,44.64,377800.0,36.1022,36.1103,36.0133,36.078,377800.0
2011-11-18 15:50:00,44.64,44.68,44.54,44.57,466400.0,36.078,36.1103,35.9972,36.0214,466400.0
2011-11-21 09:30:00,43.68,44.16,43.68,44.01,298700.0,35.3021,35.69,35.3021,35.5688,298700.0
2011-11-21 09:40:00,44.02,44.14,43.98,44.08,156000.0,35.5769,35.6739,35.5446,35.6254,156000.0
2011-11-21 09:50:00,44.08,44.09,43.89,43.99,148700.0,35.6254,35.6335,35.4718,35.5526,148700.0
2011-11-21 10:00:00,44.0,44.12,43.95,44.1,180000.0,35.5607,35.6577,35.5203,35.6415,180000.0
2011-11-21 10:10:00,44.1,44.2,44.05,44.1,135600.0,35.6415,35.7224,35.6011,35.6415,135600.0
2011-11-21 10:20:00,44.09,44.33,44.06,44.31,187600.0,35.6335,35.8274,35.6092,35.8113,187600.0
2011-11-21 10:30:00,44.32,44.37,44.26,44.35,163900.0,35.8194,35.8598,35.7709,35.8436,163900.0
2011-11-21 10:40:00,44.35,44.38,44.25,44.29,113900.0,35.8436,35.8678,35.7628,35.7951,113900.0
2011-11-21 10:50:00,44.3,44.35,44.18,44.22,94700.0,35.8032,35.8436,35.7062,35.7385,94700.0
2011-11-21 11:00:00,44.22,44.25,44.03,44.11,190600.0,35.7385,35.7628,35.585,35.6496,190600.0
2011-11-21 11:10:00,44.12,44.18,44.07,44.11,167100.0,35.6577,35.7062,35.6173,35.6496,167100.0
2011-11-21 11:20:00,44.09,44.18,44.05,44.17,123600.0,35.6335,35.7062,35.6011,35.6981,123600.0
2011-11-21 11:30:00,44.16,44.18,44.11,44.13,86800.0,35.69,35.7062,35.6496,35.6658,86800.0
2011-11-21 11:40:00,44.13,44.23,44.13,44.16,206100.0,35.6658,35.7466,35.6658,35.69,206100.0
2011-11-21 11:50:00,44.16,44.29,44.15,44.27,112400.0,35.69,35.7951,35.682,35.7789,112400.0
2011-11-21 12:00:00,44.27,44.28,44.18,44.21,56300.0,35.7789,35.787,35.7062,35.7304,56300.0
2011-11-21 12:10:00,44.21,44.3,44.21,44.29,94100.0,35.7304,35.8032,35.7304,35.7951,94100.0
2011-11-21 12:20:00,44.28,44.4,44.28,44.39,124600.0,35.787,35.884,35.787,35.8759,124600.0
2011-11-21 12:30:00,44.39,44.53,44.37,44.52,211900.0,35.8759,35.9891,35.8598,35.981,211900.0
2011-11-21 12:40:00,44.51,44.55,44.46,44.48,99300.0,35.9729,36.0052,35.9325,35.9487,99300.0
2011-11-21 12:50:00,44.49,44.5,44.4,44.42,95600.0,35.9567,35.9648,35.884,35.9002,95600.0
2011-11-21 13:00:00,44.42,44.49,44.41,44.45,117000.0,35.9002,35.9567,35.8921,35.9244,117000.0
2011-11-21 13:10:00,44.46,44.47,44.33,44.35,94000.0,35.9325,35.9406,35.8274,35.8436,94000.0
2011-11-21 13:20:00,44.34,44.42,44.34,44.37,130700.0,35.8355,35.9002,35.8355,35.8598,130700.0
2011-11-21 13:30:00,44.38,44.46,44.36,44.46,119500.0,35.8678,35.9325,35.8517,35.9325,119500.0
2011-11-21 13:40:00,44.46,44.59,44.45,44.59,180100.0,35.9325,36.0376,35.9244,36.0376,180100.0
2011-11-21 13:50:00,44.58,44.59,44.52,44.53,74500.0,36.0295,36.0376,35.981,35.9891,74500.0
2011-11-21 14:00:00,44.52,44.53,44.43,44.47,126600.0,35.981,35.9891,35.9083,35.9406,126600.0
2011-11-21 14:10:00,44.47,44.69,44.47,44.63,206700.0,35.9406,36.1184,35.9406,36.0699,206700.0
2011-11-21 14:20:00,44.63,44.7,44.62,44.68,98200.0,36.0699,36.1265,36.0618,36.1103,98200.0
2011-11-21 14:30:00,44.68,44.75,44.63,44.66,169200.0,36.1103,36.1669,36.0699,36.0941,169200.0
2011-11-21 14:40:00,44.66,44.75,44.62,44.65,137800.0,36.0941,36.1669,36.0618,36.0861,137800.0
2011-11-21 14:50:00,44.64,44.65,44.52,44.54,118600.0,36.078,36.0861,35.981,35.9972,118600.0
2011-11-21 15:00:00,44.54,44.58,44.42,44.48,144400.0,35.9972,36.0295,35.9002,35.9487,144400.0
2011-11-21 15:10:00,44.49,44.59,44.43,44.57,177400.0,35.9567,36.0376,35.9083,36.0214,177400.0
2011-11-21 15:20:00,44.56,44.66,44.53,44.65,168900.0,36.0133,36.0941,35.9891,36.0861,168900.0
2011-11-21 15:30:00,44.65,44.69,44.57,44.65,167500.0,36.0861,36.1184,36.0214,36.0861,167500.0
2011-11-21 15:40:00,44.66,44.66,44.55,44.58,330500.0,36.0941,36.0941,36.0052,36.0295,330500.0
2011-11-21 15:50:00,44.58,44.61,44.44,44.45,469600.0,36.0295,36.0537,35.9163,35.9244,469600.0
2011-11-22 09:30:00,44.38,44.39,43.98,44.13,193200.0,35.8678,35.8759,35.5446,35.6658,193200.0
2011-11-22 09:40:00,44.15,44.58,44.09,44.55,226100.0,35.682,36.0295,35.6335,36.0052,226100.0
2011-11-22 09:50:00,44.54,44.76,44.54,44.73,158600.0,35.9972,36.175,35.9972,36.1507,158600.0
2011-11-22 10:00:00,44.74,44.78,44.5,44.56,96200.0,36.1588,36.1911,35.9648,36.0133,96200.0
2011-11-22 10:10:00,44.55,44.63,44.5,44.57,52400.0,36.0052,36.0699,35.9648,36.0214,52400.0
2011-11-22 10:20:00,44.56,44.75,44.54,44.73,84400.0,36.0133,36.1669,35.9972,36.1507,84400.0
2011-11-22 10:30:00,44.73,44.77,44.59,44.6,60500.0,36.1507,36.183,36.0376,36.0456,60500.0
2011-11-22 10:40:00,44.61,44.63,44.38,44.46,107400.0,36.0537,36.0699,35.8678,35.9325,107400.0
2011-11-22 10:50:00,44.45,44.46,44.32,44.39,108400.0,35.9244,35.9325,35.8194,35.8759,108400.0
2011-11-22 11:00:00,44.39,44.52,44.39,44.48,113700.0,35.8759,35.981,35.8759,35.9487,113700.0
2011-11-22 11:10:00,44.48,44.54,44.4,44.45,130700.0,35.9487,35.9972,35.884,35.9244,130700.0
2011-11-22 11:20:00,44.45,44.48,44.27,44.43,174200.0,35.9244,35.9487,35.7789,35.9083,174200.0
2011-11-22 11:30:00,44.43,44.61,44.43,44.61,192300.0,35.9083,36.0537,35.9083,36.0537,192300.0
2011-11-22 11:40:00,44.6,44.62,44.52,44.6,94100.0,36.0456,36.0618,35.981,36.0456,94100.0
2011-11-22 11:50:00,44.61,44.68,44.58,44.64,70100.0,36.0537,36.1103,36.0295,36.078,70100.0
2011-11-22 12:00:00,44.63,44.99,44.62,44.95,160700.0,36.0699,36.3608,36.0618,36.3285,160700.0
2011-11-22 12:10:00,44.95,44.95,44.79,44.86,94400.0,36.3285,36.3285,36.1992,36.2558,94400.0
2011-11-22 12:20:00,44.85,44.87,44.7,44.72,63900.0,36.2477,36.2639,36.1265,36.1426,63900.0
2011-11-22 12:30:00,44.72,44.76,44.62,44.63,68000.0,36.1426,36.175,36.0618,36.0699,68000.0
2011-11-22 12:40:00,44.64,44.77,44.64,44.71,71400.0,36.078,36.183,36.078,36.1345,71400.0
2011-11-22 12:50:00,44.72,44.88,44.72,44.88,70800.0,36.1426,36.2719,36.1426,36.2719,70800.0
2011-11-22 13:00:00,44.87,44.89,44.74,44.76,100400.0,36.2639,36.28,36.1588,36.175,100400.0
2011-11-22 13:10:00,44.76,44.91,44.73,44.89,54900.0,36.175,36.2962,36.1507,36.28,54900.0
2011-11-22 13:20:00,44.9,44.94,44.85,44.89,85000.0,36.2881,36.3204,36.2477,36.28,85000.0
2011-11-22 13:30:00,44.9,44.94,44.86,44.91,46600.0,36.2881,36.3204,36.2558,36.2962,46600.0
2011-11-22 13:40:00,44.9,44.94,44.87,44.93,60300.0,36.2881,36.3204,36.2639,36.3124,60300.0
2011-11-22 13:50:00,44.93,44.95,44.75,44.77,50200.0,36.3124,36.3285,36.1669,36.183,50200.0
2011-11-22 14:00:00,44.77,44.78,44.67,44.71,43400.0,36.183,36.1911,36.1022,36.1345,43400.0
2011-11-22 14:10:00,44.7,44.76,44.68,44.71,43200.0,36.1265,36.175,36.1103,36.1345,43200.0
2011-11-22 14:20:00,44.71,44.71,44.62,44.66,58500.0,36.1345,36.1345,36.0618,36.0941,58500.0
2011-11-22 14:30:00,44.66,44.66,44.52,44.53,69600.0,36.0941,36.0941,35.981,35.9891,69600.0
2011-11-22 14:40:00,44.53,44.62,44.53,44.54,66100.0,35.9891,36.0618,35.9891,35.9972,66100.0
2011-11-22 14:50:00,44.54,44.55,44.41,44.45,61500.0,35.9972,36.0052,35.8921,35.9244,61500.0
2011-11-22 15:00:00,44.44,44.48,44.39,44.42,132800.0,35.9163,35.9487,35.8759,35.9002,132800.0
2011-11-22 15:10:00,44.41,44.48,44.39,44.46,163900.0,35.8921,35.9487,35.8759,35.9325,163900.0
2011-11-22 15:20:00,44.46,44.55,44.43,44.53,119700.0,35.9325,36.0052,35.9083,35.9891,119700.0
2011-11-22 15:30:00,44.54,44.59,44.46,44.47,148400.0,35.9972,36.0376,35.9325,35.9406,148400.0
2011-11-22 15:40:00,44.46,44.5,44.43,44.46,185600.0,35.9325,35.9648,35.9083,35.9325,185600.0
2011-11-22 15:50:00,44.46,44.51,44.4,44.44,321400.0,35.9325,35.9729,35.884,35.9163,321400.0
2011-11-23 09:30:00,43.96,44.06,43.65,43.73,129200.0,35.5284,35.6092,35.2779,35.3425,129200.0
2011-11-23 09:40:00,43.73,43.87,43.73,43.82,108500.0,35.3425,35.4557,35.3425,35.4153,108500.0
2011-11-23 09:50:00,43.84,43.84,43.52,43.52,128400.0,35.4314,35.4314,35.1728,35.1728,128400.0
2011-11-23 10:00:00,43.54,43.81,43.54,43.8,147200.0,35.189,35.4072,35.189,35.3991,147200.0
2011-11-23 10:10:00,43.8,43.82,43.52,43.59,152000.0,35.3991,35.4153,35.1728,35.2294,152000.0
2011-11-23 10:20:00,43.59,43.62,43.5,43.55,186800.0,35.2294,35.2536,35.1566,35.197,186800.0
2011-11-23 10:30:00,43.55,43.7,43.5,43.65,94200.0,35.197,35.3183,35.1566,35.2779,94200.0
2011-11-23 10:40:00,43.67,43.67,43.52,43.53,46400.0,35.294,35.294,35.1728,35.1809,46400.0
2011-11-23 10:50:00,43.54,43.64,43.54,43.62,61700.0,35.189,35.2698,35.189,35.2536,61700.0
2011-11-23 11:00:00,43.62,43.69,43.55,43.55,89200.0,35.2536,35.3102,35.197,35.197,89200.0
2011-11-23 11:10:00,43.54,43.58,43.5,43.54,65900.0,35.189,35.2213,35.1566,35.189,65900.0
2011-11-23 11:20:00,43.54,43.56,43.48,43.5,80700.0,35.189,35.2051,35.1405,35.1566,80700.0
2011-11-23 11:30:00,43.5,43.73,43.42,43.71,182200.0,35.1566,35.3425,35.092,35.3264,182200.0
2011-11-23 11:40:00,43.7,43.81,43.68,43.72,100900.0,35.3183,35.4072,35.3021,35.3344,100900.0
2011-11-23 11:50:00,43.72,43.74,43.63,43.67,50700.0,35.3344,35.3506,35.2617,35.294,50700.0
2011-11-23 12:00:00,43.67,43.78,43.66,43.76,52300.0,35.294,35.3829,35.2859,35.3668,52300.0
2011-11-23 12:10:00,43.76,43.78,43.6,43.64,54300.0,35.3668,35.3829,35.2374,35.2698,54300.0
2011-11-23 12:20:00,43.63,43.66,43.5,43.5,66300.0,35.2617,35.2859,35.1566,35.1566,66300.0
2011-11-23 12:30:00,43.5,43.59,43.5,43.59,68100.0,35.1566,35.2294,35.1566,35.2294,68100.0
2011-11-23 12:40:00,43.58,43.72,43.57,43.7,71300.0,35.2213,35.3344,35.2132,35.3183,71300.0
2011-11-23 12:50:00,43.7,43.9,43.69,43.88,166600.0,35.3183,35.4799,35.3102,35.4637,166600.0
2011-11-23 13:00:00,43.88,43.89,43.8,43.89,71600.0,35.4637,35.4718,35.3991,35.4718,71600.0
2011-11-23 13:10:00,43.88,43.89,43.78,43.81,58900.0,35.4637,35.4718,35.3829,35.4072,58900.0
2011-11-23 13:20:00,43.82,43.9,43.8,43.9,74400.0,35.4153,35.4799,35.3991,35.4799,74400.0
2011-11-23 13:30:00,43.91,44.1,43.9,44.01,141300.0,35.488,35.6415,35.4799,35.5688,141300.0
2011-11-23 13:40:00,44.0,44.0,43.82,43.86,78600.0,35.5607,35.5607,35.4153,35.4476,78600.0
2011-11-23 13:50:00,43.86,44.0,43.81,43.88,76200.0,35.4476,35.5607,35.4072,35.4637,76200.0
2011-11-23 14:00:00,43.87,43.87,43.74,43.75,82200.0,35.4557,35.4557,35.3506,35.3587,82200.0
2011-11-23 14:10:00,43.76,43.76,43.62,43.69,88500.0,35.3668,35.3668,35.2536,35.3102,88500.0
2011-11-23 14:20:00,43.68,43.69,43.56,43.66,66500.0,35.3021,35.3102,35.2051,35.2859,66500.0
2011-11-23 14:30:00,43.67,43.78,43.65,43.74,87300.0,35.294,35.3829,35.2779,35.3506,87300.0
2011-11-23 14:40:00,43.73,43.73,43.63,43.66,127600.0,35.3425,35.3425,35.2617,35.2859,127600.0
2011-11-23 14:50:00,43.66,43.68,43.6,43.63,58800.0,35.2859,35.3021,35.2374,35.2617,58800.0
2011-11-23 15:00:00,43.62,43.75,43.57,43.68,141900.0,35.2536,35.3587,35.2132,35.3021,141900.0
2011-11-23 15:10:00,43.68,43.79,43.67,43.74,161000.0,35.3021,35.391,35.294,35.3506,161000.0
2011-11-23 15:20:00,43.74,43.78,43.66,43.71,169400.0,35.3506,35.3829,35.2859,35.3264,169400.0
2011-11-23 15:30:00,43.71,43.8,43.7,43.75,194200.0,35.3264,35.3991,35.3183,35.3587,194200.0
2011-11-23 15:40:00,43.75,43.89,43.75,43.78,353500.0,35.3587,35.4718,35.3587,35.3829,353500.0
2011-11-23 15:50:00,43.77,43.86,43.57,43.59,775700.0,35.3748,35.4476,35.2132,35.2294,775700.0
2011-11-25 09:30:00,43.55,43.83,43.47,43.83,122700.0,35.197,35.4233,35.1324,35.4233,122700.0
2011-11-25 09:40:00,43.84,43.91,43.82,43.9,110000.0,35.4314,35.488,35.4153,35.4799,110000.0
2011-11-25 09:50:00,43.9,43.96,43.8,43.8,86000.0,35.4799,35.5284,35.3991,35.3991,86000.0
2011-11-25 10:00:00,43.8,43.83,43.74,43.79,129200.0,35.3991,35.4233,35.3506,35.391,129200.0
2011-11-25 10:10:00,43.79,44.02,43.77,44.02,88000.0,35.391,35.5769,35.3748,35.5769,88000.0
2011-11-25 10:20:00,44.02,44.07,43.92,43.96,104800.0,35.5769,35.6173,35.4961,35.5284,104800.0
2011-11-25 10:30:00,43.96,43.98,43.86,43.89,119300.0,35.5284,35.5446,35.4476,35.4718,119300.0
2011-11-25 10:40:00,43.88,43.91,43.83,43.83,78000.0,35.4637,35.488,35.4233,35.4233,78000.0
2011-11-25 10:50:00,43.84,43.91,43.81,43.83,113100.0,35.4314,35.488,35.4072,35.4233,113100.0
2011-11-25 11:00:00,43.84,44.07,43.83,44.06,86100.0,35.4314,35.6173,35.4233,35.6092,86100.0
2011-11-25 11:10:00,44.07,44.13,44.01,44.09,91800.0,35.6173,35.6658,35.5688,35.6335,91800.0
2011-11-25 11:20:00,44.09,44.21,44.08,44.13,101300.0,35.6335,35.7304,35.6254,35.6658,101300.0
2011-11-25 11:30:00,44.12,44.16,44.09,44.14,92000.0,35.6577,35.69,35.6335,35.6739,92000.0
2011-11-25 11:40:00,44.15,44.23,44.02,44.06,122400.0,35.682,35.7466,35.5769,35.6092,122400.0
2011-11-25 11:50:00,44.06,44.07,43.84,43.84,116300.0,35.6092,35.6173,35.4314,35.4314,116300.0
2011-11-25 12:00:00,43.84,43.84,43.67,43.7,124400.0,35.4314,35.4314,35.294,35.3183,124400.0
2011-11-25 12:10:00,43.7,43.72,43.64,43.71,120700.0,35.3183,35.3344,35.2698,35.3264,120700.0
2011-11-25 12:20:00,43.72,43.85,43.72,43.85,77200.0,35.3344,35.4395,35.3344,35.4395,77200.0
2011-11-25 12:30:00,43.86,43.96,43.86,43.91,127100.0,35.4476,35.5284,35.4476,35.488,127100.0
2011-11-25 12:40:00,43.91,43.91,43.77,43.83,205600.0,35.488,35.488,35.3748,35.4233,205600.0
2011-11-25 12:50:00,43.83,43.85,43.64,43.68,322000.0,35.4233,35.4395,35.2698,35.3021,322000.0
2011-11-28 09:30:00,44.46,44.99,44.39,44.95,397100.0,35.9325,36.3608,35.8759,36.3285,397100.0
2011-11-28 09:40:00,44.95,44.99,44.85,44.94,242800.0,36.3285,36.3608,36.2477,36.3204,242800.0
2011-11-28 09:50:00,44.94,45.35,44.9,45.34,422100.0,36.3204,36.6518,36.2881,36.6437,422100.0
2011-11-28 10:00:00,45.31,45.35,45.18,45.19,389600.0,36.6195,36.6518,36.5144,36.5225,389600.0
2011-11-28 10:10:00,45.19,45.22,45.13,45.19,211900.0,36.5225,36.5467,36.474,36.5225,211900.0
2011-11-28 10:20:00,45.2,45.44,45.17,45.41,259600.0,36.5306,36.7245,36.5063,36.7003,259600.0
2011-11-28 10:30:00,45.42,45.49,45.25,45.26,223200.0,36.7084,36.7649,36.571,36.5791,223200.0
2011-11-28 10:40:00,45.26,45.27,45.11,45.22,242100.0,36.5791,36.5871,36.4578,36.5467,242100.0
2011-11-28 10:50:00,45.22,45.31,45.16,45.16,167900.0,36.5467,36.6195,36.4982,36.4982,167900.0
2011-11-28 11:00:00,45.16,45.35,45.16,45.34,138500.0,36.4982,36.6518,36.4982,36.6437,138500.0
2011-11-28 11:10:00,45.35,45.42,45.26,45.27,127800.0,36.6518,36.7084,36.5791,36.5871,127800.0
2011-11-28 11:20:00,45.26,45.3,45.2,45.26,98500.0,36.5791,36.6114,36.5306,36.5791,98500.0
2011-11-28 11:30:00,45.27,45.31,45.2,45.27,133500.0,36.5871,36.6195,36.5306,36.5871,133500.0
2011-11-28 11:40:00,45.27,45.3,45.24,45.24,116700.0,36.5871,36.6114,36.5629,36.5629,116700.0
2011-11-28 11:50:00,45.25,45.25,45.15,45.2,159200.0,36.571,36.571,36.4902,36.5306,159200.0
2011-11-28 12:00:00,45.19,45.2,44.99,45.02,110600.0,36.5225,36.5306,36.3608,36.3851,110600.0
2011-11-28 12:10:00,45.02,45.12,44.98,45.1,104400.0,36.3851,36.4659,36.3528,36.4497,104400.0
2011-11-28 12:20:00,45.09,45.2,45.09,45.12,173900.0,36.4417,36.5306,36.4417,36.4659,173900.0
2011-11-28 12:30:00,45.11,45.12,44.97,45.0,121100.0,36.4578,36.4659,36.3447,36.3689,121100.0
2011-11-28 12:40:00,45.0,45.02,44.97,44.99,79800.0,36.3689,36.3851,36.3447,36.3608,79800.0
2011-11-28 12:50:00,44.99,45.07,44.97,44.98,81700.0,36.3608,36.4255,36.3447,36.3528,81700.0
2011-11-28 13:00:00,44.98,44.98,44.84,44.87,87900.0,36.3528,36.3528,36.2396,36.2639,87900.0
2011-11-28 13:10:00,44.88,45.16,44.88,45.16,109700.0,36.2719,36.4982,36.2719,36.4982,109700.0
2011-11-28 13:20:00,45.16,45.26,45.16,45.25,235800.0,36.4982,36.5791,36.4982,36.571,235800.0
2011-11-28 13:30:00,45.24,45.28,45.19,45.28,175400.0,36.5629,36.5952,36.5225,36.5952,175400.0
2011-11-28 13:40:00,45.28,45.31,45.22,45.27,90700.0,36.5952,36.6195,36.5467,36.5871,90700.0
2011-11-28 13:50:00,45.26,45.27,45.16,45.17,94700.0,36.5791,36.5871,36.4982,36.5063,94700.0
2011-11-28 14:00:00,45.18,45.21,45.12,45.17,110400.0,36.5144,36.5386,36.4659,36.5063,110400.0
2011-11-28 14:10:00,45.17,45.23,45.16,45.19,52100.0,36.5063,36.5548,36.4982,36.5225,52100.0
2011-11-28 14:20:00,45.19,45.23,45.1,45.13,97700.0,36.5225,36.5548,36.4497,36.474,97700.0
2011-11-28 14:30:00,45.13,45.13,45.04,45.05,155500.0,36.474,36.474,36.4013,36.4093,155500.0
2011-11-28 14:40:00,45.06,45.06,44.96,44.97,112700.0,36.4174,36.4174,36.3366,36.3447,112700.0
2011-11-28 14:50:00,44.97,45.05,44.9,45.03,118300.0,36.3447,36.4093,36.2881,36.3932,118300.0
2011-11-28 15:00:00,45.02,45.13,44.9,44.9,143000.0,36.3851,36.474,36.2881,36.2881,143000.0
2011-11-28 15:10:00,44.91,44.97,44.81,44.93,138700.0,36.2962,36.3447,36.2154,36.3124,138700.0
2011-11-28 15:20:00,44.92,45.1,44.88,44.98,218800.0,36.3043,36.4497,36.2719,36.3528,218800.0
2011-11-28 15:30:00,44.98,44.98,44.88,44.91,267500.0,36.3528,36.3528,36.2719,36.2962,267500.0
2011-11-28 15:40:00,44.91,44.91,44.74,44.76,400900.0,36.2962,36.2962,36.1588,36.175,400900.0
2011-11-28 15:50:00,44.76,45.05,44.76,45.05,744500.0,36.175,36.4093,36.175,36.4093,744500.0
2011-11-29 09:30:00,45.31,45.61,45.09,45.61,203500.0,36.6195,36.8619,36.4417,36.8619,203500.0
2011-11-29 09:40:00,45.61,45.74,45.48,45.71,265800.0,36.8619,36.967,36.7569,36.9427,265800.0
2011-11-29 09:50:00,45.71,45.79,45.6,45.7,143700.0,36.9427,37.0074,36.8538,36.9347,143700.0
2011-11-29 10:00:00,45.68,45.96,45.67,45.92,310900.0,36.9185,37.1448,36.9104,37.1125,310900.0
2011-11-29 10:10:00,45.93,46.15,45.92,46.06,238800.0,37.1206,37.2984,37.1125,37.2256,238800.0
2011-11-29 10:20:00,46.06,46.11,45.95,45.98,161200.0,37.2256,37.266,37.1367,37.161,161200.0
2011-11-29 10:30:00,45.97,46.05,45.86,45.97,204100.0,37.1529,37.2175,37.064,37.1529,204100.0
2011-11-29 10:40:00,45.97,46.01,45.95,45.98,135000.0,37.1529,37.1852,37.1367,37.161,135000.0
2011-11-29 10:50:00,45.98,46.1,45.97,46.1,148200.0,37.161,37.2579,37.1529,37.2579,148200.0
2011-11-29 11:00:00,46.09,46.14,45.97,45.99,197900.0,37.2499,37.2903,37.1529,37.169,197900.0
2011-11-29 11:10:00,46.0,46.08,45.98,46.05,107500.0,37.1771,37.2418,37.161,37.2175,107500.0
2011-11-29 11:20:00,46.06,46.17,46.04,46.14,104400.0,37.2256,37.3145,37.2095,37.2903,104400.0
2011-11-29 11:30:00,46.14,46.18,46.04,46.05,118200.0,37.2903,37.3226,37.2095,37.2175,118200.0
2011-11-29 11:40:00,46.05,46.16,46.03,46.15,100200.0,37.2175,37.3064,37.2014,37.2984,100200.0
2011-11-29 11:50:00,46.15,46.18,46.09,46.13,110500.0,37.2984,37.3226,37.2499,37.2822,110500.0
2011-11-29 12:00:00,46.14,46.18,46.04,46.17,125000.0,37.2903,37.3226,37.2095,37.3145,125000.0
2011-11-29 12:10:00,46.17,46.18,46.12,46.14,51400.0,37.3145,37.3226,37.2741,37.2903,51400.0
2011-11-29 12:20:00,46.15,46.19,46.11,46.16,64100.0,37.2984,37.3307,37.266,37.3064,64100.0
2011-11-29 12:30:00,46.16,46.18,46.04,46.06,112500.0,37.3064,37.3226,37.2095,37.2256,112500.0
2011-11-29 12:40:00,46.06,46.14,46.03,46.03,87000.0,37.2256,37.2903,37.2014,37.2014,87000.0
2011-11-29 12:50:00,46.03,46.05,45.97,46.04,88000.0,37.2014,37.2175,37.1529,37.2095,88000.0
2011-11-29 13:00:00,46.04,46.06,46.01,46.04,109100.0,37.2095,37.2256,37.1852,37.2095,109100.0
2011-11-29 13:10:00,46.04,46.07,45.97,45.97,183000.0,37.2095,37.2337,37.1529,37.1529,183000.0
2011-11-29 13:20:00,45.97,46.03,45.95,45.98,87100.0,37.1529,37.2014,37.1367,37.161,87100.0
2011-11-29 13:30:00,45.98,46.01,45.9,45.99,110700.0,37.161,37.1852,37.0963,37.169,110700.0
2011-11-29 13:40:00,46.0,46.0,45.9,45.91,68500.0,37.1771,37.1771,37.0963,37.1044,68500.0
2011-11-29 13:50:00,45.9,45.93,45.71,45.71,193300.0,37.0963,37.1206,36.9427,36.9427,193300.0
2011-11-29 14:00:00,45.71,45.73,45.63,45.67,124100.0,36.9427,36.9589,36.8781,36.9104,124100.0
2011-11-29 14:10:00,45.67,45.81,45.67,45.8,98800.0,36.9104,37.0236,36.9104,37.0155,98800.0
2011-11-29 14:20:00,45.81,45.85,45.76,45.82,88200.0,37.0236,37.0559,36.9832,37.0316,88200.0
2011-11-29 14:30:00,45.82,45.93,45.8,45.91,87900.0,37.0316,37.1206,37.0155,37.1044,87900.0
2011-11-29 14:40:00,45.91,45.98,45.9,45.94,76000.0,37.1044,37.161,37.0963,37.1286,76000.0
2011-11-29 14:50:00,45.93,45.99,45.89,45.98,123200.0,37.1206,37.169,37.0882,37.161,123200.0
2011-11-29 15:00:00,45.98,46.0,45.88,45.9,109500.0,37.161,37.1771,37.0801,37.0963,109500.0
2011-11-29 15:10:00,45.89,46.08,45.88,45.98,169600.0,37.0882,37.2418,37.0801,37.161,169600.0
2011-11-29 15:20:00,46.0,46.02,45.91,45.92,127600.0,37.1771,37.1933,37.1044,37.1125,127600.0
2011-11-29 15:30:00,45.92,46.04,45.91,45.92,227500.0,37.1125,37.2095,37.1044,37.1125,227500.0
2011-11-29 15:40:00,45.93,46.07,45.9,46.05,356500.0,37.1206,37.2337,37.0963,37.2175,356500.0
2011-11-29 15:50:00,46.04,46.04,45.87,45.9,567500.0,37.2095,37.2095,37.0721,37.0963,567500.0
2011-11-30 09:30:00,47.48,47.49,46.99,47.25,727800.0,38.3733,38.3813,37.9772,38.1874,727800.0
2011-11-30 09:40:00,47.25,47.67,47.23,47.53,359700.0,38.1874,38.5268,38.1712,38.4137,359700.0
2011-11-30 09:50:00,47.53,47.67,47.51,47.59,288900.0,38.4137,38.5268,38.3975,38.4622,288900.0
2011-11-30 10:00:00,47.59,47.66,47.47,47.55,241900.0,38.4622,38.5187,38.3652,38.4298,241900.0
2011-11-30 10:10:00,47.56,47.75,47.45,47.75,375700.0,38.4379,38.5915,38.349,38.5915,375700.0
2011-11-30 10:20:00,47.75,47.98,47.71,47.97,238800.0,38.5915,38.7774,38.5591,38.7693,238800.0
2011-11-30 10:30:00,47.98,47.98,47.76,47.82,196600.0,38.7774,38.7774,38.5996,38.648,196600.0
2011-11-30 10:40:00,47.83,47.95,47.8,47.95,218000.0,38.6561,38.7531,38.6319,38.7531,218000.0
2011-11-30 10:50:00,47.96,48.11,47.95,48.11,185300.0,38.7612,38.8824,38.7531,38.8824,185300.0
2011-11-30 11:00:00,48.1,48.1,47.9,47.9,186000.0,38.8743,38.8743,38.7127,38.7127,186000.0
2011-11-30 11:10:00,47.9,47.96,47.89,47.91,143100.0,38.7127,38.7612,38.7046,38.7208,143100.0
2011-11-30 11:20:00,47.91,48.06,47.88,48.04,214800.0,38.7208,38.842,38.6965,38.8258,214800.0
2011-11-30 11:30:00,48.03,48.29,48.03,48.29,158000.0,38.8178,39.0279,38.8178,39.0279,158000.0
2011-11-30 11:40:00,48.29,48.47,48.29,48.41,320300.0,39.0279,39.1734,39.0279,39.1249,320300.0
2011-11-30 11:50:00,48.41,48.41,48.02,48.07,195000.0,39.1249,39.1249,38.8097,38.8501,195000.0
2011-11-30 12:00:00,48.08,48.19,48.02,48.19,99200.0,38.8582,38.9471,38.8097,38.9471,99200.0
2011-11-30 12:10:00,48.2,48.22,48.08,48.13,132300.0,38.9552,38.9713,38.8582,38.8986,132300.0
2011-11-30 12:20:00,48.12,48.16,48.06,48.07,73400.0,38.8905,38.9228,38.842,38.8501,73400.0
2011-11-30 12:30:00,48.07,48.12,48.06,48.07,87300.0,38.8501,38.8905,38.842,38.8501,87300.0
2011-11-30 12:40:00,48.07,48.16,48.07,48.16,138200.0,38.8501,38.9228,38.8501,38.9228,138200.0
2011-11-30 12:50:00,48.16,48.2,48.13,48.19,76300.0,38.9228,38.9552,38.8986,38.9471,76300.0
2011-11-30 13:00:00,48.19,48.27,48.19,48.24,101200.0,38.9471,39.0117,38.9471,38.9875,101200.0
2011-11-30 13:10:00,48.23,48.29,48.21,48.28,103400.0,38.9794,39.0279,38.9632,39.0198,103400.0
2011-11-30 13:20:00,48.28,48.29,48.22,48.27,105800.0,39.0198,39.0279,38.9713,39.0117,105800.0
2011-11-30 13:30:00,48.26,48.3,48.18,48.19,138600.0,39.0037,39.036,38.939,38.9471,138600.0
2011-11-30 13:40:00,48.18,48.27,48.16,48.2,72200.0,38.939,39.0117,38.9228,38.9552,72200.0
2011-11-30 13:50:00,48.2,48.21,48.09,48.09,105700.0,38.9552,38.9632,38.8663,38.8663,105700.0
2011-11-30 14:00:00,48.1,48.2,48.1,48.15,154200.0,38.8743,38.9552,38.8743,38.9148,154200.0
2011-11-30 14:10:00,48.15,48.24,48.09,48.22,194300.0,38.9148,38.9875,38.8663,38.9713,194300.0
2011-11-30 14:20:00,48.22,48.25,48.16,48.16,262400.0,38.9713,38.9956,38.9228,38.9228,262400.0
2011-11-30 14:30:00,48.17,48.24,48.15,48.23,108100.0,38.9309,38.9875,38.9148,38.9794,108100.0
2011-11-30 14:40:00,48.22,48.36,48.22,48.24,181400.0,38.9713,39.0845,38.9713,38.9875,181400.0
2011-11-30 14:50:00,48.23,48.44,48.23,48.44,147300.0,38.9794,39.1491,38.9794,39.1491,147300.0
2011-11-30 15:00:00,48.44,48.5,48.34,48.5,220900.0,39.1491,39.1976,39.0683,39.1976,220900.0
2011-11-30 15:10:00,48.49,48.6,48.47,48.48,222700.0,39.1895,39.2784,39.1734,39.1815,222700.0
2011-11-30 15:20:00,48.48,48.53,48.45,48.52,184100.0,39.1815,39.2219,39.1572,39.2138,184100.0
2011-11-30 15:30:00,48.51,48.52,48.43,48.45,318100.0,39.2057,39.2138,39.141,39.1572,318100.0
2011-11-30 15:40:00,48.46,48.66,48.45,48.62,569600.0,39.1653,39.3269,39.1572,39.2946,569600.0
2011-11-30 15:50:00,48.62,48.88,48.62,48.74,1299200.0,39.2946,39.5047,39.2946,39.3916,1299200.0
2011-12-01 09:30:00,48.59,48.74,48.51,48.65,166200.0,39.2704,39.3916,39.2057,39.3189,166200.0
2011-12-01 09:40:00,48.66,48.82,48.59,48.77,219000.0,39.3269,39.4562,39.2704,39.4158,219000.0
2011-12-01 09:50:00,48.77,48.96,48.74,48.93,151900.0,39.4158,39.5694,39.3916,39.5451,151900.0
2011-12-01 10:00:00,48.93,49.06,48.83,48.95,203800.0,39.5451,39.6502,39.4643,39.5613,203800.0
2011-12-01 10:10:00,48.96,48.96,48.82,48.89,196800.0,39.5694,39.5694,39.4562,39.5128,196800.0
2011-12-01 10:20:00,48.89,48.98,48.85,48.86,122700.0,39.5128,39.5856,39.4805,39.4886,122700.0
2011-12-01 10:30:00,48.85,48.86,48.73,48.76,312000.0,39.4805,39.4886,39.3835,39.4078,312000.0
2011-12-01 10:40:00,48.76,48.97,48.72,48.73,202000.0,39.4078,39.5775,39.3754,39.3835,202000.0
2011-12-01 10:50:00,48.73,48.79,48.58,48.62,172900.0,39.3835,39.432,39.2623,39.2946,172900.0
2011-12-01 11:00:00,48.62,48.77,48.62,48.72,184700.0,39.2946,39.4158,39.2946,39.3754,184700.0
2011-12-01 11:10:00,48.72,48.73,48.57,48.7,236900.0,39.3754,39.3835,39.2542,39.3593,236900.0
2011-12-01 11:20:00,48.7,48.7,48.53,48.61,276300.0,39.3593,39.3593,39.2219,39.2865,276300.0
2011-12-01 11:30:00,48.61,48.69,48.55,48.67,168900.0,39.2865,39.3512,39.238,39.335,168900.0
2011-12-01 11:40:00,48.68,48.68,48.57,48.59,107900.0,39.3431,39.3431,39.2542,39.2704,107900.0
2011-12-01 11:50:00,48.59,48.68,48.58,48.66,131200.0,39.2704,39.3431,39.2623,39.3269,131200.0
2011-12-01 12:00:00,48.67,48.69,48.61,48.63,136400.0,39.335,39.3512,39.2865,39.3027,136400.0
2011-12-01 12:10:00,48.63,48.64,48.51,48.52,132900.0,39.3027,39.3108,39.2057,39.2138,132900.0
2011-12-01 12:20:00,48.51,48.59,48.51,48.59,83000.0,39.2057,39.2704,39.2057,39.2704,83000.0
2011-12-01 12:30:00,48.59,48.65,48.58,48.62,119600.0,39.2704,39.3189,39.2623,39.2946,119600.0
2011-12-01 12:40:00,48.61,48.64,48.55,48.56,147700.0,39.2865,39.3108,39.238,39.2461,147700.0
2011-12-01 12:50:00,48.55,48.63,48.45,48.46,271100.0,39.238,39.3027,39.1572,39.1653,271100.0
2011-12-01 13:00:00,48.47,48.59,48.47,48.59,98100.0,39.1734,39.2704,39.1734,39.2704,98100.0
2011-12-01 13:10:00,48.59,48.73,48.59,48.7,161200.0,39.2704,39.3835,39.2704,39.3593,161200.0
2011-12-01 13:20:00,48.71,48.83,48.71,48.82,81900.0,39.3673,39.4643,39.3673,39.4562,81900.0
2011-12-01 13:30:00,48.82,48.87,48.76,48.77,94100.0,39.4562,39.4967,39.4078,39.4158,94100.0
2011-12-01 13:40:00,48.77,48.89,48.76,48.84,206500.0,39.4158,39.5128,39.4078,39.4724,206500.0
2011-12-01 13:50:00,48.84,48.88,48.77,48.87,180600.0,39.4724,39.5047,39.4158,39.4967,180600.0
2011-12-01 14:00:00,48.86,48.86,48.75,48.75,157900.0,39.4886,39.4886,39.3997,39.3997,157900.0
2011-12-01 14:10:00,48.75,48.76,48.68,48.68,95700.0,39.3997,39.4078,39.3431,39.3431,95700.0
2011-12-01 14:20:00,48.69,48.78,48.68,48.76,106000.0,39.3512,39.4239,39.3431,39.4078,106000.0
2011-12-01 14:30:00,48.75,48.75,48.66,48.74,68900.0,39.3997,39.3997,39.3269,39.3916,68900.0
2011-12-01 14:40:00,48.74,48.79,48.65,48.76,72200.0,39.3916,39.432,39.3189,39.4078,72200.0
2011-12-01 14:50:00,48.77,48.79,48.71,48.74,80800.0,39.4158,39.432,39.3673,39.3916,80800.0
2011-12-01 15:00:00,48.73,48.75,48.53,48.53,121900.0,39.3835,39.3997,39.2219,39.2219,121900.0
2011-12-01 15:10:00,48.54,48.6,48.53,48.56,100200.0,39.2299,39.2784,39.2219,39.2461,100200.0
2011-12-01 15:20:00,48.56,48.66,48.5,48.65,124800.0,39.2461,39.3269,39.1976,39.3189,124800.0
2011-12-01 15:30:00,48.66,48.67,48.59,48.59,156700.0,39.3269,39.335,39.2704,39.2704,156700.0
2011-12-01 15:40:00,48.59,48.6,48.44,48.49,294200.0,39.2704,39.2784,39.1491,39.1895,294200.0
2011-12-01 15:50:00,48.49,48.56,48.4,48.53,621400.0,39.1895,39.2461,39.1168,39.2219,621400.0
2011-12-02 09:30:00,48.49,48.91,48.44,48.7,245500.0,39.1895,39.529,39.1491,39.3593,245500.0
2011-12-02 09:40:00,48.7,48.85,48.62,48.83,278600.0,39.3593,39.4805,39.2946,39.4643,278600.0
2011-12-02 09:50:00,48.83,48.85,48.6,48.84,199700.0,39.4643,39.4805,39.2784,39.4724,199700.0
2011-12-02 10:00:00,48.83,48.84,48.62,48.65,229400.0,39.4643,39.4724,39.2946,39.3189,229400.0
2011-12-02 10:10:00,48.64,48.88,48.64,48.88,114500.0,39.3108,39.5047,39.3108,39.5047,114500.0
2011-12-02 10:20:00,48.88,48.99,48.88,48.98,80100.0,39.5047,39.5936,39.5047,39.5856,80100.0
2011-12-02 10:30:00,48.98,48.99,48.79,48.82,111500.0,39.5856,39.5936,39.432,39.4562,111500.0
2011-12-02 10:40:00,48.82,48.94,48.8,48.94,103100.0,39.4562,39.5532,39.4401,39.5532,103100.0
2011-12-02 10:50:00,48.94,49.0,48.86,48.86,125100.0,39.5532,39.6017,39.4886,39.4886,125100.0
2011-12-02 11:00:00,48.86,48.91,48.75,48.8,124400.0,39.4886,39.529,39.3997,39.4401,124400.0
2011-12-02 11:10:00,48.8,48.87,48.7,48.74,111200.0,39.4401,39.4967,39.3593,39.3916,111200.0
2011-12-02 11:20:00,48.73,48.75,48.67,48.75,147700.0,39.3835,39.3997,39.335,39.3997,147700.0
2011-12-02 11:30:00,48.75,48.77,48.55,48.67,123400.0,39.3997,39.4158,39.238,39.335,123400.0
2011-12-02 11:40:00,48.67,48.68,48.41,48.41,113900.0,39.335,39.3431,39.1249,39.1249,113900.0
2011-12-02 11:50:00,48.4,48.43,48.37,48.38,137300.0,39.1168,39.141,39.0926,39.1006,137300.0
2011-12-02 12:00:00,48.39,48.45,48.33,48.37,83700.0,39.1087,39.1572,39.0602,39.0926,83700.0
2011-12-02 12:10:00,48.37,48.46,48.35,48.44,78400.0,39.0926,39.1653,39.0764,39.1491,78400.0
2011-12-02 12:20:00,48.45,48.6,48.4,48.58,69100.0,39.1572,39.2784,39.1168,39.2623,69100.0
2011-12-02 12:30:00,48.58,48.7,48.55,48.68,91900.0,39.2623,39.3593,39.238,39.3431,91900.0
2011-12-02 12:40:00,48.69,48.7,48.54,48.63,62000.0,39.3512,39.3593,39.2299,39.3027,62000.0
2011-12-02 12:50:00,48.64,48.64,48.58,48.62,37800.0,39.3108,39.3108,39.2623,39.2946,37800.0
2011-12-02 13:00:00,48.61,48.61,48.46,48.49,99700.0,39.2865,39.2865,39.1653,39.1895,99700.0
2011-12-02 13:10:00,48.49,48.5,48.34,48.42,73900.0,39.1895,39.1976,39.0683,39.133,73900.0
2011-12-02 13:20:00,48.41,48.46,48.36,48.36,94700.0,39.1249,39.1653,39.0845,39.0845,94700.0
2011-12-02 13:30:00,48.36,48.36,48.26,48.27,65100.0,39.0845,39.0845,39.0037,39.0117,65100.0
2011-12-02 13:40:00,48.28,48.3,48.07,48.08,201000.0,39.0198,39.036,38.8501,38.8582,201000.0
2011-12-02 13:50:00,48.08,48.16,48.03,48.14,212300.0,38.8582,38.9228,38.8178,38.9067,212300.0
2011-12-02 14:00:00,48.15,48.25,48.03,48.21,88500.0,38.9148,38.9956,38.8178,38.9632,88500.0
2011-12-02 14:10:00,48.22,48.28,48.18,48.27,92100.0,38.9713,39.0198,38.939,39.0117,92100.0
2011-12-02 14:20:00,48.27,48.38,48.2,48.2,297800.0,39.0117,39.1006,38.9552,38.9552,297800.0
2011-12-02 14:30:00,48.19,48.25,48.06,48.17,224500.0,38.9471,38.9956,38.842,38.9309,224500.0
2011-12-02 14:40:00,48.16,48.35,48.14,48.27,127100.0,38.9228,39.0764,38.9067,39.0117,127100.0
2011-12-02 14:50:00,48.27,48.34,48.16,48.22,162800.0,39.0117,39.0683,38.9228,38.9713,162800.0
2011-12-02 15:00:00,48.21,48.3,48.15,48.29,156500.0,38.9632,39.036,38.9148,39.0279,156500.0
2011-12-02 15:10:00,48.28,48.39,48.22,48.22,125700.0,39.0198,39.1087,38.9713,38.9713,125700.0
2011-12-02 15:20:00,48.23,48.32,48.22,48.28,150200.0,38.9794,39.0521,38.9713,39.0198,150200.0
2011-12-02 15:30:00,48.28,48.54,48.22,48.52,287900.0,39.0198,39.2299,38.9713,39.2138,287900.0
2011-12-02 15:40:00,48.51,48.54,48.28,48.28,410400.0,39.2057,39.2299,39.0198,39.0198,410400.0
2011-12-02 15:50:00,48.29,48.38,48.22,48.24,958100.0,39.0279,39.1006,38.9713,38.9875,958100.0
2011-12-05 09:30:00,48.95,49.09,48.71,49.01,215200.0,39.6945,39.808,39.4999,39.7431,215200.0
2011-12-05 09:40:00,49.0,49.18,48.96,49.15,187100.0,39.735,39.881,39.7026,39.8567,187100.0
2011-12-05 09:50:00,49.14,49.19,49.02,49.16,340900.0,39.8486,39.8891,39.7513,39.8648,340900.0
2011-12-05 10:00:00,49.16,49.2,48.91,49.19,215300.0,39.8648,39.8972,39.6621,39.8891,215300.0
2011-12-05 10:10:00,49.2,49.33,49.11,49.27,168300.0,39.8972,40.0026,39.8242,39.954,168300.0
2011-12-05 10:20:00,49.27,49.41,49.23,49.4,192500.0,39.954,40.0675,39.9215,40.0594,192500.0
2011-12-05 10:30:00,49.41,49.5,49.4,49.41,216200.0,40.0675,40.1405,40.0594,40.0675,216200.0
2011-12-05 10:40:00,49.41,49.5,49.4,49.48,107800.0,40.0675,40.1405,40.0594,40.1243,107800.0
2011-12-05 10:50:00,49.48,49.5,49.4,49.41,102700.0,40.1243,40.1405,40.0594,40.0675,102700.0
2011-12-05 11:00:00,49.41,49.5,49.35,49.35,259900.0,40.0675,40.1405,40.0189,40.0189,259900.0
2011-12-05 11:10:00,49.35,49.37,49.25,49.27,199200.0,40.0189,40.0351,39.9378,39.954,199200.0
2011-12-05 11:20:00,49.26,49.26,49.07,49.11,176700.0,39.9459,39.9459,39.7918,39.8242,176700.0
2011-12-05 11:30:00,49.1,49.16,48.94,49.0,147100.0,39.8161,39.8648,39.6864,39.735,147100.0
2011-12-05 11:40:00,49.0,49.0,48.96,49.0,126000.0,39.735,39.735,39.7026,39.735,126000.0
2011-12-05 11:50:00,49.0,49.0,48.94,48.96,144600.0,39.735,39.735,39.6864,39.7026,144600.0
2011-12-05 12:00:00,48.95,49.0,48.95,48.96,128000.0,39.6945,39.735,39.6945,39.7026,128000.0
2011-12-05 12:10:00,48.96,49.0,48.95,48.99,66200.0,39.7026,39.735,39.6945,39.7269,66200.0
2011-12-05 12:20:00,48.99,49.0,48.9,48.93,71600.0,39.7269,39.735,39.6539,39.6783,71600.0
2011-12-05 12:30:00,48.93,49.0,48.93,48.98,82800.0,39.6783,39.735,39.6783,39.7188,82800.0
2011-12-05 12:40:00,48.98,49.03,48.98,49.0,102000.0,39.7188,39.7594,39.7188,39.735,102000.0
2011-12-05 12:50:00,48.99,49.01,48.95,48.95,99100.0,39.7269,39.7431,39.6945,39.6945,99100.0
2011-12-05 13:00:00,48.95,48.95,48.88,48.88,73800.0,39.6945,39.6945,39.6377,39.6377,73800.0
2011-12-05 13:10:00,48.89,48.96,48.88,48.88,73100.0,39.6458,39.7026,39.6377,39.6377,73100.0
2011-12-05 13:20:00,48.87,48.91,48.84,48.84,45700.0,39.6296,39.6621,39.6053,39.6053,45700.0
2011-12-05 13:30:00,48.84,48.92,48.81,48.89,94700.0,39.6053,39.6702,39.581,39.6458,94700.0
2011-12-05 13:40:00,48.9,48.9,48.47,48.47,172500.0,39.6539,39.6539,39.3053,39.3053,172500.0
2011-12-05 13:50:00,48.47,48.57,48.4,48.4,178500.0,39.3053,39.3863,39.2485,39.2485,178500.0
2011-12-05 14:00:00,48.4,48.43,48.32,48.42,145600.0,39.2485,39.2728,39.1836,39.2647,145600.0
2011-12-05 14:10:00,48.42,48.45,48.17,48.2,247900.0,39.2647,39.289,39.062,39.0863,247900.0
2011-12-05 14:20:00,48.2,48.25,48.04,48.25,180900.0,39.0863,39.1268,38.9566,39.1268,180900.0
2011-12-05 14:30:00,48.25,48.28,48.2,48.25,126300.0,39.1268,39.1512,39.0863,39.1268,126300.0
2011-12-05 14:40:00,48.25,48.33,48.24,48.31,139100.0,39.1268,39.1917,39.1187,39.1755,139100.0
2011-12-05 14:50:00,48.32,48.47,48.31,48.46,150100.0,39.1836,39.3053,39.1755,39.2971,150100.0
2011-12-05 15:00:00,48.45,48.46,48.07,48.16,343600.0,39.289,39.2971,38.9809,39.0539,343600.0
2011-12-05 15:10:00,48.16,48.2,47.91,48.05,378700.0,39.0539,39.0863,38.8511,38.9647,378700.0
2011-12-05 15:20:00,48.04,48.08,47.96,48.02,338200.0,38.9566,38.989,38.8917,38.9403,338200.0
2011-12-05 15:30:00,48.03,48.15,48.0,48.14,374200.0,38.9484,39.0458,38.9241,39.0376,374200.0
2011-12-05 15:40:00,48.14,48.22,48.1,48.2,431600.0,39.0376,39.1025,39.0052,39.0863,431600.0
2011-12-05 15:50:00,48.19,48.27,48.12,48.27,733700.0,39.0782,39.1431,39.0214,39.1431,733700.0
2011-12-06 09:30:00,48.36,48.46,48.14,48.39,150800.0,39.216,39.2971,39.0376,39.2404,150800.0
2011-12-06 09:40:00,48.4,48.58,48.23,48.23,316800.0,39.2485,39.3945,39.1106,39.1106,316800.0
2011-12-06 09:50:00,48.24,48.24,48.08,48.11,178200.0,39.1187,39.1187,38.989,39.0133,178200.0
2011-12-06 10:00:00,48.12,48.26,48.11,48.18,193400.0,39.0214,39.135,39.0133,39.0701,193400.0
2011-12-06 10:10:00,48.19,48.3,48.1,48.3,159600.0,39.0782,39.1674,39.0052,39.1674,159600.0
2011-12-06 10:20:00,48.3,48.4,48.24,48.35,182400.0,39.1674,39.2485,39.1187,39.2079,182400.0
2011-12-06 10:30:00,48.35,48.4,48.27,48.35,175600.0,39.2079,39.2485,39.1431,39.2079,175600.0
2011-12-06 10:40:00,48.36,48.58,48.33,48.57,242000.0,39.216,39.3945,39.1917,39.3863,242000.0
2011-12-06 10:50:00,48.56,48.59,48.45,48.55,163800.0,39.3782,39.4026,39.289,39.3701,163800.0
2011-12-06 11:00:00,48.55,48.57,48.46,48.46,178800.0,39.3701,39.3863,39.2971,39.2971,178800.0
2011-12-06 11:10:00,48.47,48.5,48.4,48.4,109100.0,39.3053,39.3296,39.2485,39.2485,109100.0
2011-12-06 11:20:00,48.4,48.48,48.4,48.47,108300.0,39.2485,39.3134,39.2485,39.3053,108300.0
2011-12-06 11:30:00,48.47,48.52,48.45,48.5,113700.0,39.3053,39.3458,39.289,39.3296,113700.0
2011-12-06 11:40:00,48.5,48.56,48.45,48.47,231800.0,39.3296,39.3782,39.289,39.3053,231800.0
2011-12-06 11:50:00,48.46,48.55,48.46,48.5,166700.0,39.2971,39.3701,39.2971,39.3296,166700.0
2011-12-06 12:00:00,48.5,48.51,48.41,48.48,80400.0,39.3296,39.3377,39.2566,39.3134,80400.0
2011-12-06 12:10:00,48.47,48.55,48.47,48.5,122800.0,39.3053,39.3701,39.3053,39.3296,122800.0
2011-12-06 12:20:00,48.5,48.51,48.4,48.42,123100.0,39.3296,39.3377,39.2485,39.2647,123100.0
2011-12-06 12:30:00,48.41,48.42,48.34,48.41,111900.0,39.2566,39.2647,39.1998,39.2566,111900.0
2011-12-06 12:40:00,48.39,48.42,48.38,48.4,133700.0,39.2404,39.2647,39.2323,39.2485,133700.0
2011-12-06 12:50:00,48.4,48.41,48.38,48.39,155100.0,39.2485,39.2566,39.2323,39.2404,155100.0
2011-12-06 13:00:00,48.39,48.41,48.34,48.39,170700.0,39.2404,39.2566,39.1998,39.2404,170700.0
2011-12-06 13:10:00,48.4,48.47,48.39,48.44,228500.0,39.2485,39.3053,39.2404,39.2809,228500.0
2011-12-06 13:20:00,48.43,48.52,48.42,48.5,130800.0,39.2728,39.3458,39.2647,39.3296,130800.0
2011-12-06 13:30:00,48.51,48.51,48.42,48.46,168800.0,39.3377,39.3377,39.2647,39.2971,168800.0
2011-12-06 13:40:00,48.46,48.46,48.36,48.36,151300.0,39.2971,39.2971,39.216,39.216,151300.0
2011-12-06 13:50:00,48.36,48.39,48.31,48.34,168200.0,39.216,39.2404,39.1755,39.1998,168200.0
2011-12-06 14:00:00,48.34,48.36,48.34,48.35,133300.0,39.1998,39.216,39.1998,39.2079,133300.0
2011-12-06 14:10:00,48.34,48.4,48.34,48.34,217300.0,39.1998,39.2485,39.1998,39.1998,217300.0
2011-12-06 14:20:00,48.34,48.37,48.27,48.36,184700.0,39.1998,39.2242,39.1431,39.216,184700.0
2011-12-06 14:30:00,48.35,48.61,48.35,48.58,404900.0,39.2079,39.4188,39.2079,39.3945,404900.0
2011-12-06 14:40:00,48.58,48.66,48.56,48.58,308200.0,39.3945,39.4593,39.3782,39.3945,308200.0
2011-12-06 14:50:00,48.59,48.68,48.57,48.59,265200.0,39.4026,39.4755,39.3863,39.4026,265200.0
2011-12-06 15:00:00,48.59,48.6,48.48,48.53,187100.0,39.4026,39.4107,39.3134,39.3539,187100.0
2011-12-06 15:10:00,48.53,48.63,48.51,48.51,116000.0,39.3539,39.435,39.3377,39.3377,116000.0
2011-12-06 15:20:00,48.51,48.55,48.42,48.43,133800.0,39.3377,39.3701,39.2647,39.2728,133800.0
2011-12-06 15:30:00,48.44,48.56,48.44,48.53,181900.0,39.2809,39.3782,39.2809,39.3539,181900.0
2011-12-06 15:40:00,48.52,48.54,48.38,48.42,321800.0,39.3458,39.362,39.2323,39.2647,321800.0
2011-12-06 15:50:00,48.42,48.43,48.25,48.3,484100.0,39.2647,39.2728,39.1268,39.1674,484100.0
2011-12-07 09:30:00,47.99,48.03,47.82,48.01,340700.0,38.916,38.9484,38.7782,38.9322,340700.0
2011-12-07 09:40:00,48.01,48.16,47.98,48.15,248300.0,38.9322,39.0539,38.9079,39.0458,248300.0
2011-12-07 09:50:00,48.15,48.33,48.1,48.31,127700.0,39.0458,39.1917,39.0052,39.1755,127700.0
2011-12-07 10:00:00,48.31,48.46,48.23,48.41,295500.0,39.1755,39.2971,39.1106,39.2566,295500.0
2011-12-07 10:10:00,48.42,48.67,48.42,48.63,426900.0,39.2647,39.4674,39.2647,39.435,426900.0
2011-12-07 10:20:00,48.64,48.65,48.35,48.45,393800.0,39.4431,39.4512,39.2079,39.289,393800.0
2011-12-07 10:30:00,48.44,48.54,48.41,48.54,359900.0,39.2809,39.362,39.2566,39.362,359900.0
2011-12-07 10:40:00,48.55,48.71,48.48,48.67,211600.0,39.3701,39.4999,39.3134,39.4674,211600.0
2011-12-07 10:50:00,48.67,48.73,48.55,48.59,317300.0,39.4674,39.5161,39.3701,39.4026,317300.0
2011-12-07 11:00:00,48.59,48.61,48.49,48.54,165500.0,39.4026,39.4188,39.3215,39.362,165500.0
2011-12-07 11:10:00,48.53,48.53,48.39,48.44,125500.0,39.3539,39.3539,39.2404,39.2809,125500.0
2011-12-07 11:20:00,48.44,48.47,48.29,48.3,210400.0,39.2809,39.3053,39.1593,39.1674,210400.0
2011-12-07 11:30:00,48.32,48.36,48.26,48.27,141100.0,39.1836,39.216,39.135,39.1431,141100.0
2011-12-07 11:40:00,48.27,48.27,48.18,48.2,101300.0,39.1431,39.1431,39.0701,39.0863,101300.0
2011-12-07 11:50:00,48.19,48.25,48.18,48.23,109000.0,39.0782,39.1268,39.0701,39.1106,109000.0
2011-12-07 12:00:00,48.25,48.26,48.1,48.13,100200.0,39.1268,39.135,39.0052,39.0295,100200.0
2011-12-07 12:10:00,48.12,48.14,48.0,48.02,72300.0,39.0214,39.0376,38.9241,38.9403,72300.0
2011-12-07 12:20:00,48.02,48.24,48.01,48.23,86600.0,38.9403,39.1187,38.9322,39.1106,86600.0
2011-12-07 12:30:00,48.23,48.23,48.12,48.13,117600.0,39.1106,39.1106,39.0214,39.0295,117600.0
2011-12-07 12:40:00,48.14,48.17,48.1,48.11,74600.0,39.0376,39.062,39.0052,39.0133,74600.0
2011-12-07 12:50:00,48.11,48.14,48.07,48.14,172200.0,39.0133,39.0376,38.9809,39.0376,172200.0
2011-12-07 13:00:00,48.14,48.31,48.13,48.3,118400.0,39.0376,39.1755,39.0295,39.1674,118400.0
2011-12-07 13:10:00,48.3,48.35,48.29,48.33,216100.0,39.1674,39.2079,39.1593,39.1917,216100.0
2011-12-07 13:20:00,48.33,48.35,48.29,48.34,82200.0,39.1917,39.2079,39.1593,39.1998,82200.0
2011-12-07 13:30:00,48.35,48.41,48.29,48.41,73800.0,39.2079,39.2566,39.1593,39.2566,73800.0
2011-12-07 13:40:00,48.4,48.43,48.38,48.41,122300.0,39.2485,39.2728,39.2323,39.2566,122300.0
2011-12-07 13:50:00,48.41,48.43,48.36,48.39,78700.0,39.2566,39.2728,39.216,39.2404,78700.0
2011-12-07 14:00:00,48.4,48.45,48.38,48.43,124300.0,39.2485,39.289,39.2323,39.2728,124300.0
2011-12-07 14:10:00,48.44,48.51,48.43,48.49,119600.0,39.2809,39.3377,39.2728,39.3215,119600.0
2011-12-07 14:20:00,48.49,48.69,48.49,48.68,115400.0,39.3215,39.4837,39.3215,39.4755,115400.0
2011-12-07 14:30:00,48.68,48.7,48.65,48.69,151700.0,39.4755,39.4918,39.4512,39.4837,151700.0
2011-12-07 14:40:00,48.68,48.68,48.56,48.65,321000.0,39.4755,39.4755,39.3782,39.4512,321000.0
2011-12-07 14:50:00,48.66,48.68,48.63,48.66,142300.0,39.4593,39.4755,39.435,39.4593,142300.0
2011-12-07 15:00:00,48.66,48.69,48.65,48.66,146200.0,39.4593,39.4837,39.4512,39.4593,146200.0
2011-12-07 15:10:00,48.65,48.84,48.65,48.8,237100.0,39.4512,39.6053,39.4512,39.5729,237100.0
2011-12-07 15:20:00,48.8,49.04,48.79,49.04,338000.0,39.5729,39.7675,39.5647,39.7675,338000.0
2011-12-07 15:30:00,49.04,49.45,49.04,49.44,709400.0,39.7675,40.1,39.7675,40.0918,709400.0
2011-12-07 15:40:00,49.45,49.7,49.41,49.45,866300.0,40.1,40.3027,40.0675,40.1,866300.0
2011-12-07 15:50:00,49.44,49.49,49.28,49.36,1515500.0,40.0918,40.1324,39.9621,40.027,1515500.0
2011-12-08 09:30:00,49.23,49.53,48.5,49.51,260600.0,39.9215,40.1648,39.3296,40.1486,260600.0
2011-12-08 09:40:00,49.51,49.55,49.24,49.28,223600.0,40.1486,40.181,39.9297,39.9621,223600.0
2011-12-08 09:50:00,49.28,49.34,48.97,49.08,184400.0,39.9621,40.0108,39.7107,39.7999,184400.0
2011-12-08 10:00:00,49.08,49.16,48.9,48.93,169700.0,39.7999,39.8648,39.6539,39.6783,169700.0
2011-12-08 10:10:00,48.93,49.16,48.92,48.99,171800.0,39.6783,39.8648,39.6702,39.7269,171800.0
2011-12-08 10:20:00,48.99,49.02,48.83,48.87,201700.0,39.7269,39.7513,39.5972,39.6296,201700.0
2011-12-08 10:30:00,48.87,49.02,48.85,49.01,246300.0,39.6296,39.7513,39.6134,39.7431,246300.0
2011-12-08 10:40:00,49.01,49.16,48.98,49.11,192100.0,39.7431,39.8648,39.7188,39.8242,192100.0
2011-12-08 10:50:00,49.11,49.19,49.0,49.0,146800.0,39.8242,39.8891,39.735,39.735,146800.0
2011-12-08 11:00:00,49.01,49.01,48.83,48.86,139500.0,39.7431,39.7431,39.5972,39.6215,139500.0
2011-12-08 11:10:00,48.86,48.86,48.7,48.73,108400.0,39.6215,39.6215,39.4918,39.5161,108400.0
2011-12-08 11:20:00,48.73,48.79,48.69,48.7,128600.0,39.5161,39.5647,39.4837,39.4918,128600.0
2011-12-08 11:30:00,48.7,48.82,48.64,48.65,115800.0,39.4918,39.5891,39.4431,39.4512,115800.0
2011-12-08 11:40:00,48.65,48.77,48.62,48.68,114900.0,39.4512,39.5485,39.4269,39.4755,114900.0
2011-12-08 11:50:00,48.68,48.74,48.66,48.72,116000.0,39.4755,39.5242,39.4593,39.508,116000.0
2011-12-08 12:00:00,48.72,48.81,48.68,48.8,139800.0,39.508,39.581,39.4755,39.5729,139800.0
2011-12-08 12:10:00,48.8,48.8,48.74,48.75,112100.0,39.5729,39.5729,39.5242,39.5323,112100.0
2011-12-08 12:20:00,48.76,48.78,48.68,48.71,105800.0,39.5404,39.5566,39.4755,39.4999,105800.0
2011-12-08 12:30:00,48.7,48.73,48.65,48.71,139200.0,39.4918,39.5161,39.4512,39.4999,139200.0
2011-12-08 12:40:00,48.7,48.81,48.7,48.81,100400.0,39.4918,39.581,39.4918,39.581,100400.0
2011-12-08 12:50:00,48.81,48.88,48.81,48.84,133000.0,39.581,39.6377,39.581,39.6053,133000.0
2011-12-08 13:00:00,48.84,48.84,48.62,48.68,189200.0,39.6053,39.6053,39.4269,39.4755,189200.0
2011-12-08 13:10:00,48.68,48.69,48.53,48.62,182000.0,39.4755,39.4837,39.3539,39.4269,182000.0
2011-12-08 13:20:00,48.62,48.68,48.57,48.62,138100.0,39.4269,39.4755,39.3863,39.4269,138100.0
2011-12-08 13:30:00,48.61,48.61,48.51,48.54,116500.0,39.4188,39.4188,39.3377,39.362,116500.0
2011-12-08 13:40:00,48.55,48.58,48.51,48.52,110300.0,39.3701,39.3945,39.3377,39.3458,110300.0
2011-12-08 13:50:00,48.52,48.55,48.5,48.54,99800.0,39.3458,39.3701,39.3296,39.362,99800.0
2011-12-08 14:00:00,48.53,48.7,48.52,48.69,205900.0,39.3539,39.4918,39.3458,39.4837,205900.0
2011-12-08 14:10:00,48.7,48.78,48.69,48.76,147000.0,39.4918,39.5566,39.4837,39.5404,147000.0
2011-12-08 14:20:00,48.77,48.81,48.71,48.78,152400.0,39.5485,39.581,39.4999,39.5566,152400.0
2011-12-08 14:30:00,48.78,48.78,48.56,48.57,132300.0,39.5566,39.5566,39.3782,39.3863,132300.0
2011-12-08 14:40:00,48.56,48.6,48.42,48.48,163000.0,39.3782,39.4107,39.2647,39.3134,163000.0
2011-12-08 14:50:00,48.48,48.48,48.26,48.31,172600.0,39.3134,39.3134,39.135,39.1755,172600.0
2011-12-08 15:00:00,48.31,48.33,48.22,48.28,174000.0,39.1755,39.1917,39.1025,39.1512,174000.0
2011-12-08 15:10:00,48.27,48.49,48.26,48.48,216100.0,39.1431,39.3215,39.135,39.3134,216100.0
2011-12-08 15:20:00,48.48,48.59,48.42,48.54,232700.0,39.3134,39.4026,39.2647,39.362,232700.0
2011-12-08 15:30:00,48.53,48.7,48.5,48.57,423900.0,39.3539,39.4918,39.3296,39.3863,423900.0
2011-12-08 15:40:00,48.57,48.59,48.28,48.33,771900.0,39.3863,39.4026,39.1512,39.1917,771900.0
2011-12-08 15:50:00,48.33,48.33,47.98,48.15,1053800.0,39.1917,39.1917,38.9079,39.0458,1053800.0
2011-12-09 09:30:00,48.21,48.78,48.12,48.73,165100.0,39.0944,39.5566,39.0214,39.5161,165100.0
2011-12-09 09:40:00,48.74,48.77,48.52,48.61,121300.0,39.5242,39.5485,39.3458,39.4188,121300.0
2011-12-09 09:50:00,48.61,48.69,48.45,48.47,127300.0,39.4188,39.4837,39.289,39.3053,127300.0
2011-12-09 10:00:00,48.48,48.57,48.43,48.46,187700.0,39.3134,39.3863,39.2728,39.2971,187700.0
2011-12-09 10:10:00,48.48,48.54,48.43,48.49,114600.0,39.3134,39.362,39.2728,39.3215,114600.0
2011-12-09 10:20:00,48.49,48.53,48.3,48.35,110500.0,39.3215,39.3539,39.1674,39.2079,110500.0
2011-12-09 10:30:00,48.35,48.4,48.29,48.31,144500.0,39.2079,39.2485,39.1593,39.1755,144500.0
2011-12-09 10:40:00,48.31,48.46,48.28,48.36,226100.0,39.1755,39.2971,39.1512,39.216,226100.0
2011-12-09 10:50:00,48.36,48.61,48.32,48.58,128200.0,39.216,39.4188,39.1836,39.3945,128200.0
2011-12-09 11:00:00,48.58,48.69,48.53,48.69,169100.0,39.3945,39.4837,39.3539,39.4837,169100.0
2011-12-09 11:10:00,48.7,48.74,48.59,48.65,145800.0,39.4918,39.5242,39.4026,39.4512,145800.0
2011-12-09 11:20:00,48.64,48.64,48.52,48.6,125500.0,39.4431,39.4431,39.3458,39.4107,125500.0
2011-12-09 11:30:00,48.59,48.64,48.56,48.63,142600.0,39.4026,39.4431,39.3782,39.435,142600.0
2011-12-09 11:40:00,48.64,48.78,48.63,48.68,224600.0,39.4431,39.5566,39.435,39.4755,224600.0
2011-12-09 11:50:00,48.69,48.76,48.66,48.71,80400.0,39.4837,39.5404,39.4593,39.4999,80400.0
2011-12-09 12:00:00,48.71,48.73,48.66,48.72,79600.0,39.4999,39.5161,39.4593,39.508,79600.0
2011-12-09 12:10:00,48.71,48.83,48.71,48.83,58300.0,39.4999,39.5972,39.4999,39.5972,58300.0
2011-12-09 12:20:00,48.82,48.87,48.79,48.8,61000.0,39.5891,39.6296,39.5647,39.5729,61000.0
2011-12-09 12:30:00,48.8,48.89,48.76,48.88,92500.0,39.5729,39.6458,39.5404,39.6377,92500.0
2011-12-09 12:40:00,48.87,48.95,48.84,48.91,97600.0,39.6296,39.6945,39.6053,39.6621,97600.0
2011-12-09 12:50:00,48.91,48.95,48.91,48.93,65800.0,39.6621,39.6945,39.6621,39.6783,65800.0
2011-12-09 13:00:00,48.93,48.96,48.91,48.94,86900.0,39.6783,39.7026,39.6621,39.6864,86900.0
2011-12-09 13:10:00,48.95,49.01,48.93,48.96,105400.0,39.6945,39.7431,39.6783,39.7026,105400.0
2011-12-09 13:20:00,48.96,49.08,48.96,49.03,70900.0,39.7026,39.7999,39.7026,39.7594,70900.0
2011-12-09 13:30:00,49.03,49.05,48.95,48.97,45700.0,39.7594,39.7756,39.6945,39.7107,45700.0
2011-12-09 13:40:00,48.97,49.03,48.96,49.0,60500.0,39.7107,39.7594,39.7026,39.735,60500.0
2011-12-09 13:50:00,49.01,49.02,48.9,48.9,116300.0,39.7431,39.7513,39.6539,39.6539,116300.0
2011-12-09 14:00:00,48.9,48.98,48.89,48.97,82300.0,39.6539,39.7188,39.6458,39.7107,82300.0
2011-12-09 14:10:00,48.98,48.99,48.92,48.94,67200.0,39.7188,39.7269,39.6702,39.6864,67200.0
2011-12-09 14:20:00,48.94,49.0,48.89,48.97,88200.0,39.6864,39.735,39.6458,39.7107,88200.0
2011-12-09 14:30:00,48.96,48.99,48.9,48.9,75600.0,39.7026,39.7269,39.6539,39.6539,75600.0
2011-12-09 14:40:00,48.91,48.97,48.89,48.89,140400.0,39.6621,39.7107,39.6458,39.6458,140400.0
2011-12-09 14:50:00,48.89,48.96,48.88,48.96,123600.0,39.6458,39.7026,39.6377,39.7026,123600.0
2011-12-09 15:00:00,48.97,48.97,48.86,48.92,185700.0,39.7107,39.7107,39.6215,39.6702,185700.0
2011-12-09 15:10:00,48.91,48.92,48.87,48.87,152700.0,39.6621,39.6702,39.6296,39.6296,152700.0
2011-12-09 15:20:00,48.88,48.98,48.87,48.95,215500.0,39.6377,39.7188,39.6296,39.6945,215500.0
2011-12-09 15:30:00,48.94,48.99,48.91,48.99,188800.0,39.6864,39.7269,39.6621,39.7269,188800.0
2011-12-09 15:40:00,48.99,49.04,48.89,48.93,296900.0,39.7269,39.7675,39.6458,39.6783,296900.0
2011-12-09 15:50:00,48.93,48.98,48.87,48.89,606600.0,39.6783,39.7188,39.6296,39.6458,606600.0
2011-12-12 09:30:00,48.71,49.0,48.65,48.69,139300.0,39.4999,39.735,39.4512,39.4837,139300.0
2011-12-12 09:40:00,48.7,48.79,48.57,48.78,136400.0,39.4918,39.5647,39.3863,39.5566,136400.0
2011-12-12 09:50:00,48.78,48.82,48.55,48.59,106400.0,39.5566,39.5891,39.3701,39.4026,106400.0
2011-12-12 10:00:00,48.6,48.69,48.54,48.63,92000.0,39.4107,39.4837,39.362,39.435,92000.0
2011-12-12 10:10:00,48.63,48.77,48.6,48.72,131100.0,39.435,39.5485,39.4107,39.508,131100.0
2011-12-12 10:20:00,48.71,48.72,48.63,48.71,129100.0,39.4999,39.508,39.435,39.4999,129100.0
2011-12-12 10:30:00,48.7,48.7,48.59,48.66,115800.0,39.4918,39.4918,39.4026,39.4593,115800.0
2011-12-12 10:40:00,48.63,48.68,48.59,48.65,68600.0,39.435,39.4755,39.4026,39.4512,68600.0
2011-12-12 10:50:00,48.65,48.68,48.59,48.59,99100.0,39.4512,39.4755,39.4026,39.4026,99100.0
2011-12-12 11:00:00,48.59,48.68,48.57,48.64,84100.0,39.4026,39.4755,39.3863,39.4431,84100.0
2011-12-12 11:10:00,48.64,48.67,48.52,48.53,88100.0,39.4431,39.4674,39.3458,39.3539,88100.0
2011-12-12 11:20:00,48.52,48.66,48.47,48.52,112500.0,39.3458,39.4593,39.3053,39.3458,112500.0
2011-12-12 11:30:00,48.52,48.57,48.49,48.54,82200.0,39.3458,39.3863,39.3215,39.362,82200.0
2011-12-12 11:40:00,48.54,48.57,48.45,48.45,118700.0,39.362,39.3863,39.289,39.289,118700.0
2011-12-12 11:50:00,48.46,48.5,48.25,48.38,146700.0,39.2971,39.3296,39.1268,39.2323,146700.0
2011-12-12 12:00:00,48.37,48.4,48.22,48.24,97300.0,39.2242,39.2485,39.1025,39.1187,97300.0
2011-12-12 12:10:00,48.23,48.36,48.22,48.27,82000.0,39.1106,39.216,39.1025,39.1431,82000.0
2011-12-12 12:20:00,48.28,48.31,48.21,48.27,51100.0,39.1512,39.1755,39.0944,39.1431,51100.0
2011-12-12 12:30:00,48.27,48.28,48.21,48.23,45500.0,39.1431,39.1512,39.0944,39.1106,45500.0
2011-12-12 12:40:00,48.23,48.25,48.15,48.17,47400.0,39.1106,39.1268,39.0458,39.062,47400.0
2011-12-12 12:50:00,48.17,48.22,48.09,48.11,67800.0,39.062,39.1025,38.9971,39.0133,67800.0
2011-12-12 13:00:00,48.1,48.1,48.01,48.03,68600.0,39.0052,39.0052,38.9322,38.9484,68600.0
2011-12-12 13:10:00,48.03,48.07,47.95,48.0,65900.0,38.9484,38.9809,38.8836,38.9241,65900.0
2011-12-12 13:20:00,48.01,48.13,48.01,48.11,44000.0,38.9322,39.0295,38.9322,39.0133,44000.0
2011-12-12 13:30:00,48.11,48.15,48.08,48.15,57200.0,39.0133,39.0458,38.989,39.0458,57200.0
2011-12-12 13:40:00,48.14,48.21,48.13,48.18,103200.0,39.0376,39.0944,39.0295,39.0701,103200.0
2011-12-12 13:50:00,48.18,48.18,48.07,48.1,124500.0,39.0701,39.0701,38.9809,39.0052,124500.0
2011-12-12 14:00:00,48.09,48.11,48.01,48.07,74500.0,38.9971,39.0133,38.9322,38.9809,74500.0
2011-12-12 14:10:00,48.07,48.13,48.01,48.11,119100.0,38.9809,39.0295,38.9322,39.0133,119100.0
2011-12-12 14:20:00,48.1,48.18,48.09,48.1,200400.0,39.0052,39.0701,38.9971,39.0052,200400.0
2011-12-12 14:30:00,48.09,48.11,47.98,47.98,91600.0,38.9971,39.0133,38.9079,38.9079,91600.0
2011-12-12 14:40:00,47.97,48.03,47.94,48.02,56700.0,38.8998,38.9484,38.8755,38.9403,56700.0
2011-12-12 14:50:00,48.01,48.18,48.01,48.18,77900.0,38.9322,39.0701,38.9322,39.0701,77900.0
2011-12-12 15:00:00,48.18,48.18,48.06,48.07,118400.0,39.0701,39.0701,38.9728,38.9809,118400.0
2011-12-12 15:10:00,48.07,48.14,48.06,48.09,133000.0,38.9809,39.0376,38.9728,38.9971,133000.0
2011-12-12 15:20:00,48.08,48.17,48.01,48.14,165600.0,38.989,39.062,38.9322,39.0376,165600.0
2011-12-12 15:30:00,48.14,48.23,48.12,48.22,167800.0,39.0376,39.1106,39.0214,39.1025,167800.0
2011-12-12 15:40:00,48.22,48.3,48.1,48.15,237900.0,39.1025,39.1674,39.0052,39.0458,237900.0
2011-12-12 15:50:00,48.14,48.22,48.1,48.21,540200.0,39.0376,39.1025,39.0052,39.0944,540200.0
2011-12-13 09:30:00,48.59,48.87,48.44,48.84,154500.0,39.4026,39.6296,39.2809,39.6053,154500.0
2011-12-13 09:40:00,48.8,49.0,48.8,48.99,150100.0,39.5729,39.735,39.5729,39.7269,150100.0
2011-12-13 09:50:00,48.98,49.3,48.91,49.19,185900.0,39.7188,39.9783,39.6621,39.8891,185900.0
2011-12-13 10:00:00,49.21,49.28,49.16,49.18,149200.0,39.9053,39.9621,39.8648,39.881,149200.0
2011-12-13 10:10:00,49.17,49.19,48.83,48.84,135700.0,39.8729,39.8891,39.5972,39.6053,135700.0
2011-12-13 10:20:00,48.84,48.86,48.71,48.75,141100.0,39.6053,39.6215,39.4999,39.5323,141100.0
2011-12-13 10:30:00,48.75,48.88,48.73,48.8,81700.0,39.5323,39.6377,39.5161,39.5729,81700.0
2011-12-13 10:40:00,48.79,48.82,48.61,48.7,58200.0,39.5647,39.5891,39.4188,39.4918,58200.0
2011-12-13 10:50:00,48.69,48.75,48.65,48.71,52400.0,39.4837,39.5323,39.4512,39.4999,52400.0
2011-12-13 11:00:00,48.68,48.7,48.53,48.56,75900.0,39.4755,39.4918,39.3539,39.3782,75900.0
2011-12-13 11:10:00,48.57,48.63,48.52,48.54,120000.0,39.3863,39.435,39.3458,39.362,120000.0
2011-12-13 11:20:00,48.54,48.64,48.52,48.64,68200.0,39.362,39.4431,39.3458,39.4431,68200.0
2011-12-13 11:30:00,48.64,48.67,48.58,48.58,53200.0,39.4431,39.4674,39.3945,39.3945,53200.0
2011-12-13 11:40:00,48.59,48.66,48.56,48.66,31900.0,39.4026,39.4593,39.3782,39.4593,31900.0
2011-12-13 11:50:00,48.67,48.68,48.63,48.63,54300.0,39.4674,39.4755,39.435,39.435,54300.0
2011-12-13 12:00:00,48.63,48.64,48.59,48.62,36000.0,39.435,39.4431,39.4026,39.4269,36000.0
2011-12-13 12:10:00,48.62,48.68,48.61,48.61,41600.0,39.4269,39.4755,39.4188,39.4188,41600.0
2011-12-13 12:20:00,48.62,48.62,48.54,48.54,93800.0,39.4269,39.4269,39.362,39.362,93800.0
2011-12-13 12:30:00,48.55,48.56,48.2,48.22,175500.0,39.3701,39.3782,39.0863,39.1025,175500.0
2011-12-13 12:40:00,48.22,48.46,48.19,48.44,119200.0,39.1025,39.2971,39.0782,39.2809,119200.0
2011-12-13 12:50:00,48.44,48.53,48.42,48.52,62600.0,39.2809,39.3539,39.2647,39.3458,62600.0
2011-12-13 13:00:00,48.52,48.53,48.45,48.5,44600.0,39.3458,39.3539,39.289,39.3296,44600.0
2011-12-13 13:10:00,48.51,48.61,48.49,48.61,63000.0,39.3377,39.4188,39.3215,39.4188,63000.0
2011-12-13 13:20:00,48.61,48.62,48.47,48.51,60200.0,39.4188,39.4269,39.3053,39.3377,60200.0
2011-12-13 13:30:00,48.51,48.52,48.41,48.43,74500.0,39.3377,39.3458,39.2566,39.2728,74500.0
2011-12-13 13:40:00,48.44,48.52,48.39,48.51,62400.0,39.2809,39.3458,39.2404,39.3377,62400.0
2011-12-13 13:50:00,48.52,48.65,48.51,48.65,74700.0,39.3458,39.4512,39.3377,39.4512,74700.0
2011-12-13 14:00:00,48.64,48.79,48.63,48.7,79800.0,39.4431,39.5647,39.435,39.4918,79800.0
2011-12-13 14:10:00,48.7,48.73,48.47,48.51,171400.0,39.4918,39.5161,39.3053,39.3377,171400.0
2011-12-13 14:20:00,48.5,48.58,48.45,48.53,99700.0,39.3296,39.3945,39.289,39.3539,99700.0
2011-12-13 14:30:00,48.53,48.56,48.32,48.32,125500.0,39.3539,39.3782,39.1836,39.1836,125500.0
2011-12-13 14:40:00,48.31,48.38,48.24,48.27,119500.0,39.1755,39.2323,39.1187,39.1431,119500.0
2011-12-13 14:50:00,48.28,48.34,48.24,48.26,75600.0,39.1512,39.1998,39.1187,39.135,75600.0
2011-12-13 15:00:00,48.26,48.33,48.24,48.25,110000.0,39.135,39.1917,39.1187,39.1268,110000.0
2011-12-13 15:10:00,48.24,48.28,48.01,48.05,148100.0,39.1187,39.1512,38.9322,38.9647,148100.0
2011-12-13 15:20:00,48.03,48.07,47.86,47.89,234100.0,38.9484,38.9809,38.8106,38.8349,234100.0
2011-12-13 15:30:00,47.89,47.93,47.7,47.78,233100.0,38.8349,38.8674,38.6808,38.7457,233100.0
2011-12-13 15:40:00,47.78,47.91,47.78,47.89,290600.0,38.7457,38.8511,38.7457,38.8349,290600.0
2011-12-13 15:50:00,47.9,47.96,47.8,47.92,675600.0,38.843,38.8917,38.7619,38.8592,675600.0
2011-12-14 09:30:00,47.86,48.2,47.83,48.05,131700.0,38.8106,39.0863,38.7863,38.9647,131700.0
2011-12-14 09:40:00,48.06,48.22,47.83,47.94,144600.0,38.9728,39.1025,38.7863,38.8755,144600.0
2011-12-14 09:50:00,47.94,48.26,47.91,48.23,119300.0,38.8755,39.135,38.8511,39.1106,119300.0
2011-12-14 10:00:00,48.22,48.3,48.18,48.26,149000.0,39.1025,39.1674,39.0701,39.135,149000.0
2011-12-14 10:10:00,48.26,48.27,48.1,48.17,85500.0,39.135,39.1431,39.0052,39.062,85500.0
2011-12-14 10:20:00,48.16,48.22,48.08,48.2,79100.0,39.0539,39.1025,38.989,39.0863,79100.0
2011-12-14 10:30:00,48.2,48.24,48.1,48.18,117200.0,39.0863,39.1187,39.0052,39.0701,117200.0
2011-12-14 10:40:00,48.18,48.19,48.05,48.1,100500.0,39.0701,39.0782,38.9647,39.0052,100500.0
2011-12-14 10:50:00,48.1,48.1,47.93,47.93,163100.0,39.0052,39.0052,38.8674,38.8674,163100.0
2011-12-14 11:00:00,47.94,48.01,47.94,47.99,104200.0,38.8755,38.9322,38.8755,38.916,104200.0
2011-12-14 11:10:00,48.0,48.07,47.96,47.99,115600.0,38.9241,38.9809,38.8917,38.916,115600.0
2011-12-14 11:20:00,47.98,48.03,47.93,48.0,84300.0,38.9079,38.9484,38.8674,38.9241,84300.0
2011-12-14 11:30:00,48.01,48.03,47.96,48.02,101500.0,38.9322,38.9484,38.8917,38.9403,101500.0
2011-12-14 11:40:00,48.02,48.06,47.97,47.97,97000.0,38.9403,38.9728,38.8998,38.8998,97000.0
2011-12-14 11:50:00,47.97,47.98,47.81,47.81,132800.0,38.8998,38.9079,38.77,38.77,132800.0
2011-12-14 12:00:00,47.81,47.88,47.77,47.88,80100.0,38.77,38.8268,38.7376,38.8268,80100.0
2011-12-14 12:10:00,47.88,47.99,47.88,47.96,80900.0,38.8268,38.916,38.8268,38.8917,80900.0
2011-12-14 12:20:00,47.96,47.97,47.84,47.91,110900.0,38.8917,38.8998,38.7944,38.8511,110900.0
2011-12-14 12:30:00,47.92,47.96,47.87,47.87,97500.0,38.8592,38.8917,38.8187,38.8187,97500.0
2011-12-14 12:40:00,47.88,47.96,47.88,47.92,84500.0,38.8268,38.8917,38.8268,38.8592,84500.0
2011-12-14 12:50:00,47.92,47.96,47.87,47.96,101800.0,38.8592,38.8917,38.8187,38.8917,101800.0
2011-12-14 13:00:00,47.96,48.07,47.94,48.0,97700.0,38.8917,38.9809,38.8755,38.9241,97700.0
2011-12-14 13:10:00,47.98,48.07,47.96,48.06,72600.0,38.9079,38.9809,38.8917,38.9728,72600.0
2011-12-14 13:20:00,48.06,48.22,48.02,48.2,137800.0,38.9728,39.1025,38.9403,39.0863,137800.0
2011-12-14 13:30:00,48.2,48.21,48.05,48.13,114200.0,39.0863,39.0944,38.9647,39.0295,114200.0
2011-12-14 13:40:00,48.14,48.17,48.1,48.14,106200.0,39.0376,39.062,39.0052,39.0376,106200.0
2011-12-14 13:50:00,48.13,48.18,48.07,48.18,213900.0,39.0295,39.0701,38.9809,39.0701,213900.0
2011-12-14 14:00:00,48.19,48.19,47.98,47.98,147300.0,39.0782,39.0782,38.9079,38.9079,147300.0
2011-12-14 14:10:00,47.97,48.08,47.92,48.07,127100.0,38.8998,38.989,38.8592,38.9809,127100.0
2011-12-14 14:20:00,48.06,48.23,48.06,48.2,210700.0,38.9728,39.1106,38.9728,39.0863,210700.0
2011-12-14 14:30:00,48.2,48.2,47.97,48.05,166100.0,39.0863,39.0863,38.8998,38.9647,166100.0
2011-12-14 14:40:00,48.04,48.11,48.0,48.05,229700.0,38.9566,39.0133,38.9241,38.9647,229700.0
2011-12-14 14:50:00,48.06,48.06,47.87,48.01,168200.0,38.9728,38.9728,38.8187,38.9322,168200.0
2011-12-14 15:00:00,48.0,48.05,47.94,47.96,235600.0,38.9241,38.9647,38.8755,38.8917,235600.0
2011-12-14 15:10:00,47.97,48.17,47.95,48.11,359200.0,38.8998,39.062,38.8836,39.0133,359200.0
2011-12-14 15:20:00,48.1,48.13,47.91,47.91,491600.0,39.0052,39.0295,38.8511,38.8511,491600.0
2011-12-14 15:30:00,47.91,47.94,47.63,47.84,689800.0,38.8511,38.8755,38.6241,38.7944,689800.0
2011-12-14 15:40:00,47.84,47.9,47.74,47.88,400800.0,38.7944,38.843,38.7133,38.8268,400800.0
2011-12-14 15:50:00,47.87,47.87,47.75,47.77,538100.0,38.8187,38.8187,38.7214,38.7376,538100.0
2011-12-15 09:30:00,47.88,48.45,47.88,48.13,374800.0,38.8268,39.289,38.8268,39.0295,374800.0
2011-12-15 09:40:00,48.14,48.14,47.99,48.14,115200.0,39.0376,39.0376,38.916,39.0376,115200.0
2011-12-15 09:50:00,48.14,48.39,48.14,48.39,363800.0,39.0376,39.2404,39.0376,39.2404,363800.0
2011-12-15 10:00:00,48.38,48.5,48.27,48.28,360400.0,39.2323,39.3296,39.1431,39.1512,360400.0
2011-12-15 10:10:00,48.28,48.28,48.05,48.18,296800.0,39.1512,39.1512,38.9647,39.0701,296800.0
2011-12-15 10:20:00,48.18,48.25,48.08,48.08,260300.0,39.0701,39.1268,38.989,38.989,260300.0
2011-12-15 10:30:00,48.08,48.11,47.98,48.05,108200.0,38.989,39.0133,38.9079,38.9647,108200.0
2011-12-15 10:40:00,48.05,48.1,48.0,48.04,248700.0,38.9647,39.0052,38.9241,38.9566,248700.0
2011-12-15 10:50:00,48.05,48.22,47.99,48.15,307500.0,38.9647,39.1025,38.916,39.0458,307500.0
2011-12-15 11:00:00,48.14,48.33,48.14,48.25,238900.0,39.0376,39.1917,39.0376,39.1268,238900.0
2011-12-15 11:10:00,48.25,48.3,48.23,48.29,113200.0,39.1268,39.1674,39.1106,39.1593,113200.0
2011-12-15 11:20:00,48.29,48.42,48.26,48.41,138300.0,39.1593,39.2647,39.135,39.2566,138300.0
2011-12-15 11:30:00,48.4,48.41,48.3,48.32,102500.0,39.2485,39.2566,39.1674,39.1836,102500.0
2011-12-15 11:40:00,48.31,48.35,48.29,48.3,83800.0,39.1755,39.2079,39.1593,39.1674,83800.0
2011-12-15 11:50:00,48.29,48.38,48.28,48.37,94700.0,39.1593,39.2323,39.1512,39.2242,94700.0
2011-12-15 12:00:00,48.37,48.45,48.35,48.44,151300.0,39.2242,39.289,39.2079,39.2809,151300.0
2011-12-15 12:10:00,48.45,48.53,48.44,48.47,103200.0,39.289,39.3539,39.2809,39.3053,103200.0
2011-12-15 12:20:00,48.47,48.57,48.47,48.56,112400.0,39.3053,39.3863,39.3053,39.3782,112400.0
2011-12-15 12:30:00,48.56,48.65,48.54,48.61,122800.0,39.3782,39.4512,39.362,39.4188,122800.0
2011-12-15 12:40:00,48.62,48.66,48.59,48.62,76300.0,39.4269,39.4593,39.4026,39.4269,76300.0
2011-12-15 12:50:00,48.62,48.62,48.47,48.5,62900.0,39.4269,39.4269,39.3053,39.3296,62900.0
2011-12-15 13:00:00,48.51,48.53,48.48,48.51,77500.0,39.3377,39.3539,39.3134,39.3377,77500.0
2011-12-15 13:10:00,48.5,48.52,48.46,48.5,45400.0,39.3296,39.3458,39.2971,39.3296,45400.0
2011-12-15 13:20:00,48.5,48.52,48.47,48.47,80900.0,39.3296,39.3458,39.3053,39.3053,80900.0
2011-12-15 13:30:00,48.47,48.47,48.31,48.37,93000.0,39.3053,39.3053,39.1755,39.2242,93000.0
2011-12-15 13:40:00,48.36,48.47,48.33,48.35,222800.0,39.216,39.3053,39.1917,39.2079,222800.0
2011-12-15 13:50:00,48.36,48.38,48.33,48.38,63600.0,39.216,39.2323,39.1917,39.2323,63600.0
2011-12-15 14:00:00,48.38,48.42,48.36,48.41,74400.0,39.2323,39.2647,39.216,39.2566,74400.0
2011-12-15 14:10:00,48.41,48.47,48.41,48.46,81300.0,39.2566,39.3053,39.2566,39.2971,81300.0
2011-12-15 14:20:00,48.46,48.48,48.38,48.41,107100.0,39.2971,39.3134,39.2323,39.2566,107100.0
2011-12-15 14:30:00,48.41,48.5,48.39,48.46,102500.0,39.2566,39.3296,39.2404,39.2971,102500.0
2011-12-15 14:40:00,48.46,48.49,48.42,48.47,110600.0,39.2971,39.3215,39.2647,39.3053,110600.0
2011-12-15 14:50:00,48.47,48.52,48.45,48.5,111200.0,39.3053,39.3458,39.289,39.3296,111200.0
2011-12-15 15:00:00,48.49,48.56,48.48,48.55,173200.0,39.3215,39.3782,39.3134,39.3701,173200.0
2011-12-15 15:10:00,48.55,48.64,48.5,48.64,248100.0,39.3701,39.4431,39.3296,39.4431,248100.0
2011-12-15 15:20:00,48.63,48.75,48.62,48.74,373500.0,39.435,39.5323,39.4269,39.5242,373500.0
2011-12-15 15:30:00,48.73,48.8,48.7,48.78,389100.0,39.5161,39.5729,39.4918,39.5566,389100.0
2011-12-15 15:40:00,48.78,48.78,48.47,48.54,795200.0,39.5566,39.5566,39.3053,39.362,795200.0
2011-12-15 15:50:00,48.54,48.58,48.46,48.53,589000.0,39.362,39.3945,39.2971,39.3539,589000.0
2011-12-16 09:30:00,49.02,49.3,48.92,49.22,1121500.0,39.7513,39.9783,39.6702,39.9134,1121500.0
2011-12-16 09:40:00,49.22,49.4,49.1,49.16,140100.0,39.9134,40.0594,39.8161,39.8648,140100.0
2011-12-16 09:50:00,49.16,49.16,49.02,49.1,159400.0,39.8648,39.8648,39.7513,39.8161,159400.0
2011-12-16 10:00:00,49.1,49.34,49.1,49.32,198500.0,39.8161,40.0108,39.8161,39.9945,198500.0
2011-12-16 10:10:00,49.32,49.34,49.26,49.33,101000.0,39.9945,40.0108,39.9459,40.0026,101000.0
2011-12-16 10:20:00,49.33,49.45,49.26,49.42,136500.0,40.0026,40.1,39.9459,40.0756,136500.0
2011-12-16 10:30:00,49.41,49.43,49.31,49.38,163000.0,40.0675,40.0837,39.9864,40.0432,163000.0
2011-12-16 10:40:00,49.39,49.5,49.37,49.49,101500.0,40.0513,40.1405,40.0351,40.1324,101500.0
2011-12-16 10:50:00,49.5,49.5,49.25,49.27,244600.0,40.1405,40.1405,39.9378,39.954,244600.0
2011-12-16 11:00:00,49.28,49.3,49.19,49.27,133400.0,39.9621,39.9783,39.8891,39.954,133400.0
2011-12-16 11:10:00,49.27,49.28,49.15,49.15,112300.0,39.954,39.9621,39.8567,39.8567,112300.0
2011-12-16 11:20:00,49.16,49.29,49.14,49.28,145000.0,39.8648,39.9702,39.8486,39.9621,145000.0
2011-12-16 11:30:00,49.29,49.3,49.2,49.24,112300.0,39.9702,39.9783,39.8972,39.9297,112300.0
2011-12-16 11:40:00,49.24,49.28,49.21,49.21,87700.0,39.9297,39.9621,39.9053,39.9053,87700.0
2011-12-16 11:50:00,49.21,49.22,49.01,49.05,143700.0,39.9053,39.9134,39.7431,39.7756,143700.0
2011-12-16 12:00:00,49.05,49.11,49.04,49.11,176100.0,39.7756,39.8242,39.7675,39.8242,176100.0
2011-12-16 12:10:00,49.12,49.17,49.07,49.15,84000.0,39.8323,39.8729,39.7918,39.8567,84000.0
2011-12-16 12:20:00,49.15,49.16,49.06,49.08,83100.0,39.8567,39.8648,39.7837,39.7999,83100.0
2011-12-16 12:30:00,49.09,49.12,48.88,48.94,198300.0,39.808,39.8323,39.6377,39.6864,198300.0
2011-12-16 12:40:00,48.94,49.03,48.88,48.9,102100.0,39.6864,39.7594,39.6377,39.6539,102100.0
2011-12-16 12:50:00,48.9,49.02,48.89,48.95,186400.0,39.6539,39.7513,39.6458,39.6945,186400.0
2011-12-16 13:00:00,48.96,48.99,48.91,48.94,138000.0,39.7026,39.7269,39.6621,39.6864,138000.0
2011-12-16 13:10:00,48.93,48.97,48.71,48.82,138000.0,39.6783,39.7107,39.4999,39.5891,138000.0
2011-12-16 13:20:00,48.83,48.95,48.83,48.95,92700.0,39.5972,39.6945,39.5972,39.6945,92700.0
2011-12-16 13:30:00,48.95,49.01,48.89,48.89,114400.0,39.6945,39.7431,39.6458,39.6458,114400.0
2011-12-16 13:40:00,48.89,48.93,48.79,48.93,88500.0,39.6458,39.6783,39.5647,39.6783,88500.0
2011-12-16 13:50:00,48.93,48.96,48.83,48.9,166600.0,39.6783,39.7026,39.5972,39.6539,166600.0
2011-12-16 14:00:00,48.89,48.93,48.8,48.83,77300.0,39.6458,39.6783,39.5729,39.5972,77300.0
2011-12-16 14:10:00,48.83,48.89,48.77,48.82,81400.0,39.5972,39.6458,39.5485,39.5891,81400.0
2011-12-16 14:20:00,48.81,48.83,48.72,48.79,114300.0,39.581,39.5972,39.508,39.5647,114300.0
2011-12-16 14:30:00,48.79,48.86,48.75,48.79,88100.0,39.5647,39.6215,39.5323,39.5647,88100.0
2011-12-16 14:40:00,48.79,48.91,48.74,48.9,128800.0,39.5647,39.6621,39.5242,39.6539,128800.0
2011-12-16 14:50:00,48.9,48.96,48.84,48.86,96800.0,39.6539,39.7026,39.6053,39.6215,96800.0
2011-12-16 15:00:00,48.87,48.89,48.84,48.86,97200.0,39.6296,39.6458,39.6053,39.6215,97200.0
2011-12-16 15:10:00,48.86,48.95,48.86,48.91,125400.0,39.6215,39.6945,39.6215,39.6621,125400.0
2011-12-16 15:20:00,48.91,48.95,48.77,48.8,236100.0,39.6621,39.6945,39.5485,39.5729,236100.0
2011-12-16 15:30:00,48.79,48.85,48.77,48.8,246000.0,39.5647,39.6134,39.5485,39.5729,246000.0
2011-12-16 15:40:00,48.8,48.88,48.74,48.87,272800.0,39.5729,39.6377,39.5242,39.6296,272800.0
2011-12-16 15:50:00,48.87,48.99,48.84,48.91,691900.0,39.6296,39.7269,39.6053,39.6621,691900.0
2011-12-19 09:30:00,48.86,49.2,48.84,49.15,152200.0,39.6215,39.8972,39.6053,39.8567,152200.0
2011-12-19 09:40:00,49.15,49.38,49.13,49.28,93500.0,39.8567,40.0432,39.8405,39.9621,93500.0
2011-12-19 09:50:00,49.28,49.29,49.01,49.03,108200.0,39.9621,39.9702,39.7431,39.7594,108200.0
2011-12-19 10:00:00,49.02,49.19,48.96,49.17,199300.0,39.7513,39.8891,39.7026,39.8729,199300.0
2011-12-19 10:10:00,49.18,49.3,49.15,49.26,79600.0,39.881,39.9783,39.8567,39.9459,79600.0
2011-12-19 10:20:00,49.27,49.27,49.19,49.2,115200.0,39.954,39.954,39.8891,39.8972,115200.0
2011-12-19 10:30:00,49.21,49.46,49.2,49.41,151400.0,39.9053,40.1081,39.8972,40.0675,151400.0
2011-12-19 10:40:00,49.4,49.49,49.36,49.38,136300.0,40.0594,40.1324,40.027,40.0432,136300.0
2011-12-19 10:50:00,49.37,49.45,49.37,49.41,138400.0,40.0351,40.1,40.0351,40.0675,138400.0
2011-12-19 11:00:00,49.42,49.46,49.22,49.25,154500.0,40.0756,40.1081,39.9134,39.9378,154500.0
2011-12-19 11:10:00,49.25,49.31,49.21,49.28,146300.0,39.9378,39.9864,39.9053,39.9621,146300.0
2011-12-19 11:20:00,49.28,49.3,49.13,49.3,116400.0,39.9621,39.9783,39.8405,39.9783,116400.0
2011-12-19 11:30:00,49.29,49.3,49.14,49.15,56900.0,39.9702,39.9783,39.8486,39.8567,56900.0
2011-12-19 11:40:00,49.16,49.18,49.02,49.02,95600.0,39.8648,39.881,39.7513,39.7513,95600.0
2011-12-19 11:50:00,49.03,49.07,48.96,48.97,145900.0,39.7594,39.7918,39.7026,39.7107,145900.0
2011-12-19 12:00:00,48.97,49.09,48.96,49.08,58600.0,39.7107,39.808,39.7026,39.7999,58600.0
2011-12-19 12:10:00,49.08,49.16,49.08,49.15,89400.0,39.7999,39.8648,39.7999,39.8567,89400.0
2011-12-19 12:20:00,49.14,49.25,49.14,49.24,68700.0,39.8486,39.9378,39.8486,39.9297,68700.0
2011-12-19 12:30:00,49.23,49.23,49.14,49.15,84700.0,39.9215,39.9215,39.8486,39.8567,84700.0
2011-12-19 12:40:00,49.15,49.21,49.15,49.2,82900.0,39.8567,39.9053,39.8567,39.8972,82900.0
2011-12-19 12:50:00,49.2,49.24,49.18,49.21,48500.0,39.8972,39.9297,39.881,39.9053,48500.0
2011-12-19 13:00:00,49.2,49.25,49.19,49.2,59300.0,39.8972,39.9378,39.8891,39.8972,59300.0
2011-12-19 13:10:00,49.2,49.21,49.17,49.19,69600.0,39.8972,39.9053,39.8729,39.8891,69600.0
2011-12-19 13:20:00,49.19,49.26,49.18,49.24,77000.0,39.8891,39.9459,39.881,39.9297,77000.0
2011-12-19 13:30:00,49.25,49.26,49.21,49.23,70700.0,39.9378,39.9459,39.9053,39.9215,70700.0
2011-12-19 13:40:00,49.24,49.35,49.22,49.32,290400.0,39.9297,40.0189,39.9134,39.9945,290400.0
2011-12-19 13:50:00,49.33,49.49,49.32,49.48,84800.0,40.0026,40.1324,39.9945,40.1243,84800.0
2011-12-19 14:00:00,49.48,49.56,49.48,49.52,137800.0,40.1243,40.1892,40.1243,40.1567,137800.0
2011-12-19 14:10:00,49.52,49.52,49.37,49.37,79300.0,40.1567,40.1567,40.0351,40.0351,79300.0
2011-12-19 14:20:00,49.38,49.44,49.33,49.36,91100.0,40.0432,40.0918,40.0026,40.027,91100.0
2011-12-19 14:30:00,49.36,49.37,49.25,49.28,90600.0,40.027,40.0351,39.9378,39.9621,90600.0
2011-12-19 14:40:00,49.27,49.31,49.25,49.26,107900.0,39.954,39.9864,39.9378,39.9459,107900.0
2011-12-19 14:50:00,49.26,49.36,49.25,49.34,92400.0,39.9459,40.027,39.9378,40.0108,92400.0
2011-12-19 15:00:00,49.34,49.35,49.06,49.11,262900.0,40.0108,40.0189,39.7837,39.8242,262900.0
2011-12-19 15:10:00,49.1,49.13,49.09,49.11,124900.0,39.8161,39.8405,39.808,39.8242,124900.0
2011-12-19 15:20:00,49.12,49.13,49.01,49.04,128200.0,39.8323,39.8405,39.7431,39.7675,128200.0
2011-12-19 15:30:00,49.03,49.07,48.98,49.07,142000.0,39.7594,39.7918,39.7188,39.7918,142000.0
2011-12-19 15:40:00,49.07,49.09,48.9,48.9,251300.0,39.7918,39.808,39.6539,39.6539,251300.0
2011-12-19 15:50:00,48.9,49.02,48.87,48.99,299500.0,39.6539,39.7513,39.6296,39.7269,299500.0
2011-12-20 09:30:00,49.42,49.83,49.36,49.66,249100.0,40.0756,40.4081,40.027,40.2702,249100.0
2011-12-20 09:40:00,49.66,49.88,49.58,49.78,165900.0,40.2702,40.4486,40.2054,40.3676,165900.0
2011-12-20 09:50:00,49.78,49.84,49.74,49.83,149500.0,40.3676,40.4162,40.3351,40.4081,149500.0
2011-12-20 10:00:00,49.83,49.84,49.46,49.59,277700.0,40.4081,40.4162,40.1081,40.2135,277700.0
2011-12-20 10:10:00,49.59,49.66,49.59,49.64,141000.0,40.2135,40.2702,40.2135,40.254,141000.0
2011-12-20 10:20:00,49.64,49.8,49.61,49.77,188100.0,40.254,40.3838,40.2297,40.3594,188100.0
2011-12-20 10:30:00,49.77,49.83,49.7,49.7,153500.0,40.3594,40.4081,40.3027,40.3027,153500.0
2011-12-20 10:40:00,49.71,49.73,49.67,49.7,104100.0,40.3108,40.327,40.2784,40.3027,104100.0
2011-12-20 10:50:00,49.7,49.76,49.64,49.67,147100.0,40.3027,40.3513,40.254,40.2784,147100.0
2011-12-20 11:00:00,49.67,49.79,49.66,49.73,153300.0,40.2784,40.3757,40.2702,40.327,153300.0
2011-12-20 11:10:00,49.74,49.78,49.71,49.75,96700.0,40.3351,40.3676,40.3108,40.3432,96700.0
2011-12-20 11:20:00,49.75,49.79,49.74,49.77,111100.0,40.3432,40.3757,40.3351,40.3594,111100.0
2011-12-20 11:30:00,49.77,49.81,49.77,49.8,128600.0,40.3594,40.3919,40.3594,40.3838,128600.0
2011-12-20 11:40:00,49.79,49.84,49.78,49.84,83500.0,40.3757,40.4162,40.3676,40.4162,83500.0
2011-12-20 11:50:00,49.84,49.86,49.73,49.74,90200.0,40.4162,40.4324,40.327,40.3351,90200.0
2011-12-20 12:00:00,49.73,49.74,49.67,49.74,60800.0,40.327,40.3351,40.2784,40.3351,60800.0
2011-12-20 12:10:00,49.73,49.76,49.7,49.71,53600.0,40.327,40.3513,40.3027,40.3108,53600.0
2011-12-20 12:20:00,49.71,49.77,49.71,49.74,73800.0,40.3108,40.3594,40.3108,40.3351,73800.0
2011-12-20 12:30:00,49.75,49.75,49.67,49.71,73500.0,40.3432,40.3432,40.2784,40.3108,73500.0
2011-12-20 12:40:00,49.71,49.73,49.69,49.71,75300.0,40.3108,40.327,40.2946,40.3108,75300.0
2011-12-20 12:50:00,49.71,49.76,49.7,49.76,76200.0,40.3108,40.3513,40.3027,40.3513,76200.0
2011-12-20 13:00:00,49.75,49.85,49.75,49.8,246900.0,40.3432,40.4243,40.3432,40.3838,246900.0
2011-12-20 13:10:00,49.8,49.83,49.68,49.72,159900.0,40.3838,40.4081,40.2865,40.3189,159900.0
2011-12-20 13:20:00,49.73,49.79,49.72,49.76,63000.0,40.327,40.3757,40.3189,40.3513,63000.0
2011-12-20 13:30:00,49.76,49.77,49.71,49.72,93500.0,40.3513,40.3594,40.3108,40.3189,93500.0
2011-12-20 13:40:00,49.73,49.77,49.72,49.77,68100.0,40.327,40.3594,40.3189,40.3594,68100.0
2011-12-20 13:50:00,49.77,49.77,49.66,49.66,85200.0,40.3594,40.3594,40.2702,40.2702,85200.0
2011-12-20 14:00:00,49.67,49.71,49.64,49.69,104700.0,40.2784,40.3108,40.254,40.2946,104700.0
2011-12-20 14:10:00,49.69,49.78,49.69,49.78,72700.0,40.2946,40.3676,40.2946,40.3676,72700.0
2011-12-20 14:20:00,49.78,49.82,49.76,49.79,95300.0,40.3676,40.4,40.3513,40.3757,95300.0
2011-12-20 14:30:00,49.8,49.82,49.78,49.8,84200.0,40.3838,40.4,40.3676,40.3838,84200.0
2011-12-20 14:40:00,49.79,49.85,49.79,49.82,128900.0,40.3757,40.4243,40.3757,40.4,128900.0
2011-12-20 14:50:00,49.83,49.85,49.77,49.78,86100.0,40.4081,40.4243,40.3594,40.3676,86100.0
2011-12-20 15:00:00,49.78,49.84,49.77,49.8,134500.0,40.3676,40.4162,40.3594,40.3838,134500.0
2011-12-20 15:10:00,49.8,49.84,49.77,49.78,134400.0,40.3838,40.4162,40.3594,40.3676,134400.0
2011-12-20 15:20:00,49.78,49.83,49.77,49.81,198900.0,40.3676,40.4081,40.3594,40.3919,198900.0
2011-12-20 15:30:00,49.81,49.82,49.74,49.82,262200.0,40.3919,40.4,40.3351,40.4,262200.0
2011-12-20 15:40:00,49.82,49.94,49.8,49.9,352300.0,40.4,40.4973,40.3838,40.4649,352300.0
2011-12-20 15:50:00,49.9,49.91,49.81,49.83,473500.0,40.4649,40.473,40.3919,40.4081,473500.0
2011-12-21 09:30:00,49.83,49.95,49.78,49.85,274900.0,40.4081,40.5054,40.3676,40.4243,274900.0
2011-12-21 09:40:00,49.86,49.86,49.59,49.61,258200.0,40.4324,40.4324,40.2135,40.2297,258200.0
2011-12-21 09:50:00,49.6,49.64,49.55,49.6,113000.0,40.2216,40.254,40.181,40.2216,113000.0
2011-12-21 10:00:00,49.6,49.8,49.59,49.69,471800.0,40.2216,40.3838,40.2135,40.2946,471800.0
2011-12-21 10:10:00,49.69,49.77,49.66,49.71,130200.0,40.2946,40.3594,40.2702,40.3108,130200.0
2011-12-21 10:20:00,49.72,49.75,49.67,49.69,80200.0,40.3189,40.3432,40.2784,40.2946,80200.0
2011-12-21 10:30:00,49.68,49.8,49.66,49.79,55600.0,40.2865,40.3838,40.2702,40.3757,55600.0
2011-12-21 10:40:00,49.79,49.81,49.73,49.8,74500.0,40.3757,40.3919,40.327,40.3838,74500.0
2011-12-21 10:50:00,49.8,49.81,49.72,49.78,59400.0,40.3838,40.3919,40.3189,40.3676,59400.0
2011-12-21 11:00:00,49.79,49.8,49.74,49.74,62600.0,40.3757,40.3838,40.3351,40.3351,62600.0
2011-12-21 11:10:00,49.74,49.76,49.66,49.67,82400.0,40.3351,40.3513,40.2702,40.2784,82400.0
2011-12-21 11:20:00,49.67,49.71,49.65,49.68,79800.0,40.2784,40.3108,40.2621,40.2865,79800.0
2011-12-21 11:30:00,49.68,49.75,49.68,49.71,73200.0,40.2865,40.3432,40.2865,40.3108,73200.0
2011-12-21 11:40:00,49.71,49.83,49.64,49.83,109900.0,40.3108,40.4081,40.254,40.4081,109900.0
2011-12-21 11:50:00,49.82,49.85,49.77,49.81,95900.0,40.4,40.4243,40.3594,40.3919,95900.0
2011-12-21 12:00:00,49.8,49.85,49.73,49.8,181600.0,40.3838,40.4243,40.327,40.3838,181600.0
2011-12-21 12:10:00,49.79,49.85,49.77,49.84,82300.0,40.3757,40.4243,40.3594,40.4162,82300.0
2011-12-21 12:20:00,49.84,49.84,49.72,49.76,58500.0,40.4162,40.4162,40.3189,40.3513,58500.0
2011-12-21 12:30:00,49.76,49.85,49.76,49.84,62200.0,40.3513,40.4243,40.3513,40.4162,62200.0
2011-12-21 12:40:00,49.84,49.85,49.82,49.84,87200.0,40.4162,40.4243,40.4,40.4162,87200.0
2011-12-21 12:50:00,49.84,49.85,49.79,49.85,315100.0,40.4162,40.4243,40.3757,40.4243,315100.0
2011-12-21 13:00:00,49.85,49.91,49.84,49.88,144500.0,40.4243,40.473,40.4162,40.4486,144500.0
2011-12-21 13:10:00,49.87,49.88,49.84,49.86,79200.0,40.4405,40.4486,40.4162,40.4324,79200.0
2011-12-21 13:20:00,49.86,49.86,49.83,49.86,90000.0,40.4324,40.4324,40.4081,40.4324,90000.0
2011-12-21 13:30:00,49.85,49.9,49.83,49.89,82000.0,40.4243,40.4649,40.4081,40.4568,82000.0
2011-12-21 13:40:00,49.9,49.9,49.84,49.89,68000.0,40.4649,40.4649,40.4162,40.4568,68000.0
2011-12-21 13:50:00,49.89,50.0,49.88,49.98,191100.0,40.4568,40.546,40.4486,40.5297,191100.0
2011-12-21 14:00:00,49.98,50.0,49.97,50.0,184800.0,40.5297,40.546,40.5216,40.546,184800.0
2011-12-21 14:10:00,49.99,50.0,49.96,49.98,101800.0,40.5378,40.546,40.5135,40.5297,101800.0
2011-12-21 14:20:00,49.99,50.0,49.96,49.98,85400.0,40.5378,40.546,40.5135,40.5297,85400.0
2011-12-21 14:30:00,49.98,50.0,49.95,49.96,221800.0,40.5297,40.546,40.5054,40.5135,221800.0
2011-12-21 14:40:00,49.96,49.99,49.91,49.98,160400.0,40.5135,40.5378,40.473,40.5297,160400.0
2011-12-21 14:50:00,49.97,49.98,49.93,49.95,158500.0,40.5216,40.5297,40.4892,40.5054,158500.0
2011-12-21 15:00:00,49.96,49.98,49.92,49.97,209800.0,40.5135,40.5297,40.4811,40.5216,209800.0
2011-12-21 15:10:00,49.98,49.99,49.95,49.98,172300.0,40.5297,40.5378,40.5054,40.5297,172300.0
2011-12-21 15:20:00,49.98,49.99,49.96,49.97,189100.0,40.5297,40.5378,40.5135,40.5216,189100.0
2011-12-21 15:30:00,49.98,50.0,49.97,50.0,329200.0,40.5297,40.546,40.5216,40.546,329200.0
2011-12-21 15:40:00,50.0,50.0,49.97,50.0,407700.0,40.546,40.546,40.5216,40.546,407700.0
2011-12-21 15:50:00,49.99,50.0,49.95,50.0,674500.0,40.5378,40.546,40.5054,40.546,674500.0
2011-12-22 09:30:00,49.87,49.98,49.85,49.97,135700.0,40.4405,40.5297,40.4243,40.5216,135700.0
2011-12-22 09:40:00,49.96,50.22,49.96,50.21,272200.0,40.5135,40.7244,40.5135,40.7163,272200.0
2011-12-22 09:50:00,50.22,50.38,50.21,50.23,201900.0,40.7244,40.8541,40.7163,40.7325,201900.0
2011-12-22 10:00:00,50.23,50.41,50.23,50.34,105200.0,40.7325,40.8784,40.7325,40.8217,105200.0
2011-12-22 10:10:00,50.33,50.48,50.33,50.44,64800.0,40.8136,40.9352,40.8136,40.9028,64800.0
2011-12-22 10:20:00,50.42,50.48,50.35,50.46,53600.0,40.8865,40.9352,40.8298,40.919,53600.0
2011-12-22 10:30:00,50.45,50.49,50.39,50.49,147400.0,40.9109,40.9433,40.8622,40.9433,147400.0
2011-12-22 10:40:00,50.48,50.5,50.39,50.4,68500.0,40.9352,40.9514,40.8622,40.8703,68500.0
2011-12-22 10:50:00,50.39,50.54,50.38,50.47,64200.0,40.8622,40.9839,40.8541,40.9271,64200.0
2011-12-22 11:00:00,50.48,50.63,50.48,50.63,78700.0,40.9352,41.0568,40.9352,41.0568,78700.0
2011-12-22 11:10:00,50.63,50.67,50.5,50.51,106800.0,41.0568,41.0893,40.9514,40.9595,106800.0
2011-12-22 11:20:00,50.51,50.53,50.44,50.52,79100.0,40.9595,40.9757,40.9028,40.9676,79100.0
2011-12-22 11:30:00,50.53,50.6,50.49,50.58,68100.0,40.9757,41.0325,40.9433,41.0163,68100.0
2011-12-22 11:40:00,50.59,50.63,50.57,50.62,65400.0,41.0244,41.0568,41.0082,41.0487,65400.0
2011-12-22 11:50:00,50.62,50.7,50.59,50.69,90300.0,41.0487,41.1136,41.0244,41.1055,90300.0
2011-12-22 12:00:00,50.68,50.72,50.66,50.69,64600.0,41.0974,41.1298,41.0812,41.1055,64600.0
2011-12-22 12:10:00,50.69,50.79,50.68,50.76,82900.0,41.1055,41.1866,41.0974,41.1623,82900.0
2011-12-22 12:20:00,50.77,50.89,50.76,50.89,78100.0,41.1704,41.2677,41.1623,41.2677,78100.0
2011-12-22 12:30:00,50.88,50.89,50.8,50.86,63000.0,41.2596,41.2677,41.1947,41.2433,63000.0
2011-12-22 12:40:00,50.85,50.86,50.71,50.73,71500.0,41.2352,41.2433,41.1217,41.1379,71500.0
2011-12-22 12:50:00,50.73,50.75,50.66,50.68,97200.0,41.1379,41.1541,41.0812,41.0974,97200.0
2011-12-22 13:00:00,50.67,50.7,50.6,50.64,48100.0,41.0893,41.1136,41.0325,41.0649,48100.0
2011-12-22 13:10:00,50.64,50.65,50.57,50.57,85100.0,41.0649,41.0731,41.0082,41.0082,85100.0
2011-12-22 13:20:00,50.58,50.67,50.56,50.66,43400.0,41.0163,41.0893,41.0001,41.0812,43400.0
2011-12-22 13:30:00,50.66,50.71,50.59,50.62,53100.0,41.0812,41.1217,41.0244,41.0487,53100.0
2011-12-22 13:40:00,50.62,50.68,50.58,50.65,57500.0,41.0487,41.0974,41.0163,41.0731,57500.0
2011-12-22 13:50:00,50.65,50.69,50.63,50.64,80500.0,41.0731,41.1055,41.0568,41.0649,80500.0
2011-12-22 14:00:00,50.65,50.69,50.59,50.69,76400.0,41.0731,41.1055,41.0244,41.1055,76400.0
2011-12-22 14:10:00,50.69,50.76,50.69,50.75,68000.0,41.1055,41.1623,41.1055,41.1541,68000.0
2011-12-22 14:20:00,50.76,50.93,50.75,50.9,210200.0,41.1623,41.3001,41.1541,41.2758,210200.0
2011-12-22 14:30:00,50.89,50.9,50.74,50.75,99300.0,41.2677,41.2758,41.146,41.1541,99300.0
2011-12-22 14:40:00,50.74,50.79,50.71,50.79,94600.0,41.146,41.1866,41.1217,41.1866,94600.0
2011-12-22 14:50:00,50.8,50.84,50.77,50.79,89200.0,41.1947,41.2271,41.1704,41.1866,89200.0
2011-12-22 15:00:00,50.79,50.82,50.74,50.75,87100.0,41.1866,41.2109,41.146,41.1541,87100.0
2011-12-22 15:10:00,50.75,50.75,50.66,50.68,115900.0,41.1541,41.1541,41.0812,41.0974,115900.0
2011-12-22 15:20:00,50.67,50.74,50.66,50.7,97000.0,41.0893,41.146,41.0812,41.1136,97000.0
2011-12-22 15:30:00,50.69,50.77,50.68,50.74,106300.0,41.1055,41.1704,41.0974,41.146,106300.0
2011-12-22 15:40:00,50.74,50.75,50.63,50.71,202900.0,41.146,41.1541,41.0568,41.1217,202900.0
2011-12-22 15:50:00,50.71,50.75,50.64,50.73,298800.0,41.1217,41.1541,41.0649,41.1379,298800.0
2011-12-23 09:30:00,50.95,50.98,50.69,50.76,144200.0,41.3163,41.3407,41.1055,41.1623,144200.0
2011-12-23 09:40:00,50.76,51.0,50.76,50.96,129300.0,41.1623,41.3569,41.1623,41.3244,129300.0
2011-12-23 09:50:00,50.97,51.0,50.96,50.99,146100.0,41.3325,41.3569,41.3244,41.3488,146100.0
2011-12-23 10:00:00,51.0,51.25,50.97,51.25,261100.0,41.3569,41.5596,41.3325,41.5596,261100.0
2011-12-23 10:10:00,51.25,51.48,51.24,51.35,161800.0,41.5596,41.7461,41.5515,41.6407,161800.0
2011-12-23 10:20:00,51.35,51.49,51.29,51.34,99300.0,41.6407,41.7542,41.592,41.6326,99300.0
2011-12-23 10:30:00,51.33,51.46,51.33,51.39,78200.0,41.6245,41.7299,41.6245,41.6731,78200.0
2011-12-23 10:40:00,51.38,51.41,51.25,51.25,105400.0,41.665,41.6894,41.5596,41.5596,105400.0
2011-12-23 10:50:00,51.25,51.34,51.25,51.26,86000.0,41.5596,41.6326,41.5596,41.5677,86000.0
2011-12-23 11:00:00,51.28,51.36,51.25,51.36,78100.0,41.5839,41.6488,41.5596,41.6488,78100.0
2011-12-23 11:10:00,51.35,51.4,51.26,51.36,92800.0,41.6407,41.6812,41.5677,41.6488,92800.0
2011-12-23 11:20:00,51.36,51.4,51.29,51.32,66700.0,41.6488,41.6812,41.592,41.6164,66700.0
2011-12-23 11:30:00,51.32,51.38,51.31,51.37,55800.0,41.6164,41.665,41.6083,41.6569,55800.0
2011-12-23 11:40:00,51.38,51.45,51.37,51.41,62500.0,41.665,41.7218,41.6569,41.6894,62500.0
2011-12-23 11:50:00,51.41,51.42,51.36,51.42,71400.0,41.6894,41.6975,41.6488,41.6975,71400.0
2011-12-23 12:00:00,51.41,51.44,51.4,51.41,32000.0,41.6894,41.7137,41.6812,41.6894,32000.0
2011-12-23 12:10:00,51.41,51.5,51.41,51.48,62800.0,41.6894,41.7623,41.6894,41.7461,62800.0
2011-12-23 12:20:00,51.47,51.5,51.44,51.47,39500.0,41.738,41.7623,41.7137,41.738,39500.0
2011-12-23 12:30:00,51.47,51.5,51.37,51.37,124400.0,41.738,41.7623,41.6569,41.6569,124400.0
2011-12-23 12:40:00,51.37,51.39,51.26,51.29,143900.0,41.6569,41.6731,41.5677,41.592,143900.0
2011-12-23 12:50:00,51.3,51.32,51.22,51.22,113000.0,41.6002,41.6164,41.5353,41.5353,113000.0
2011-12-23 13:00:00,51.23,51.25,51.2,51.21,81600.0,41.5434,41.5596,41.5191,41.5272,81600.0
2011-12-23 13:10:00,51.21,51.26,51.2,51.25,46600.0,41.5272,41.5677,41.5191,41.5596,46600.0
2011-12-23 13:20:00,51.24,51.29,51.24,51.28,92200.0,41.5515,41.592,41.5515,41.5839,92200.0
2011-12-23 13:30:00,51.28,51.28,51.22,51.24,99300.0,41.5839,41.5839,41.5353,41.5515,99300.0
2011-12-23 13:40:00,51.25,51.25,51.24,51.24,26900.0,41.5596,41.5596,41.5515,41.5515,26900.0
2011-12-23 13:50:00,51.23,51.28,51.21,51.21,63500.0,41.5434,41.5839,41.5272,41.5272,63500.0
2011-12-23 14:00:00,51.21,51.22,51.13,51.16,37500.0,41.5272,41.5353,41.4623,41.4866,37500.0
2011-12-23 14:10:00,51.16,51.2,51.16,51.18,37500.0,41.4866,41.5191,41.4866,41.5028,37500.0
2011-12-23 14:20:00,51.18,51.19,51.16,51.17,28300.0,41.5028,41.511,41.4866,41.4947,28300.0
2011-12-23 14:30:00,51.17,51.22,51.17,51.21,36800.0,41.4947,41.5353,41.4947,41.5272,36800.0
2011-12-23 14:40:00,51.21,51.24,51.21,51.24,37100.0,41.5272,41.5515,41.5272,41.5515,37100.0
2011-12-23 14:50:00,51.24,51.25,51.23,51.24,41400.0,41.5515,41.5596,41.5434,41.5515,41400.0
2011-12-23 15:00:00,51.24,51.25,51.21,51.23,44500.0,41.5515,41.5596,41.5272,41.5434,44500.0
2011-12-23 15:10:00,51.23,51.25,51.21,51.23,52800.0,41.5434,41.5596,41.5272,41.5434,52800.0
2011-12-23 15:20:00,51.23,51.25,51.23,51.25,62400.0,41.5434,41.5596,41.5434,41.5596,62400.0
2011-12-23 15:30:00,51.25,51.29,51.24,51.25,199200.0,41.5596,41.592,41.5515,41.5596,199200.0
2011-12-23 15:40:00,51.25,51.31,51.19,51.19,210400.0,41.5596,41.6083,41.511,41.511,210400.0
2011-12-23 15:50:00,51.2,51.35,51.2,51.32,295200.0,41.5191,41.6407,41.5191,41.6164,295200.0
2011-12-27 09:30:00,51.35,51.55,51.21,51.53,107500.0,41.6407,41.8029,41.5272,41.7867,107500.0
2011-12-27 09:40:00,51.53,51.57,51.45,51.48,95900.0,41.7867,41.8191,41.7218,41.7461,95900.0
2011-12-27 09:50:00,51.49,51.61,51.49,51.55,147000.0,41.7542,41.8515,41.7542,41.8029,147000.0
2011-12-27 10:00:00,51.58,51.67,51.47,51.66,50300.0,41.8272,41.9002,41.738,41.8921,50300.0
2011-12-27 10:10:00,51.67,51.71,51.59,51.71,114500.0,41.9002,41.9326,41.8353,41.9326,114500.0
2011-12-27 10:20:00,51.7,51.71,51.63,51.67,102700.0,41.9245,41.9326,41.8678,41.9002,102700.0
2011-12-27 10:30:00,51.67,51.68,51.56,51.57,83600.0,41.9002,41.9083,41.811,41.8191,83600.0
2011-12-27 10:40:00,51.57,51.57,51.37,51.39,89800.0,41.8191,41.8191,41.6569,41.6731,89800.0
2011-12-27 10:50:00,51.38,51.39,51.23,51.29,66600.0,41.665,41.6731,41.5434,41.592,66600.0
2011-12-27 11:00:00,51.29,51.46,51.28,51.44,51800.0,41.592,41.7299,41.5839,41.7137,51800.0
2011-12-27 11:10:00,51.45,51.5,51.43,51.45,43900.0,41.7218,41.7623,41.7056,41.7218,43900.0
2011-12-27 11:20:00,51.43,51.46,51.38,51.42,50200.0,41.7056,41.7299,41.665,41.6975,50200.0
2011-12-27 11:30:00,51.42,51.43,51.24,51.32,131100.0,41.6975,41.7056,41.5515,41.6164,131100.0
2011-12-27 11:40:00,51.32,51.34,51.17,51.18,48500.0,41.6164,41.6326,41.4947,41.5028,48500.0
2011-12-27 11:50:00,51.16,51.21,51.1,51.18,41000.0,41.4866,41.5272,41.438,41.5028,41000.0
2011-12-27 12:00:00,51.17,51.28,51.17,51.26,27900.0,41.4947,41.5839,41.4947,41.5677,27900.0
2011-12-27 12:10:00,51.28,51.29,51.25,51.26,33900.0,41.5839,41.592,41.5596,41.5677,33900.0
2011-12-27 12:20:00,51.27,51.32,51.24,51.28,44600.0,41.5758,41.6164,41.5515,41.5839,44600.0
2011-12-27 12:30:00,51.27,51.29,51.24,51.25,44200.0,41.5758,41.592,41.5515,41.5596,44200.0
2011-12-27 12:40:00,51.25,51.31,51.25,51.28,56800.0,41.5596,41.6083,41.5596,41.5839,56800.0
2011-12-27 12:50:00,51.28,51.28,51.24,51.27,29100.0,41.5839,41.5839,41.5515,41.5758,29100.0
2011-12-27 13:00:00,51.27,51.3,51.17,51.18,110000.0,41.5758,41.6002,41.4947,41.5028,110000.0
2011-12-27 13:10:00,51.19,51.19,51.09,51.14,49100.0,41.511,41.511,41.4299,41.4704,49100.0
2011-12-27 13:20:00,51.13,51.22,51.13,51.21,31600.0,41.4623,41.5353,41.4623,41.5272,31600.0
2011-12-27 13:30:00,51.21,51.3,51.21,51.3,33900.0,41.5272,41.6002,41.5272,41.6002,33900.0
2011-12-27 13:40:00,51.29,51.31,51.22,51.24,39700.0,41.592,41.6083,41.5353,41.5515,39700.0
2011-12-27 13:50:00,51.24,51.33,51.23,51.31,65400.0,41.5515,41.6245,41.5434,41.6083,65400.0
2011-12-27 14:00:00,51.31,51.38,51.27,51.37,54200.0,41.6083,41.665,41.5758,41.6569,54200.0
2011-12-27 14:10:00,51.36,51.39,51.31,51.31,45100.0,41.6488,41.6731,41.6083,41.6083,45100.0
2011-12-27 14:20:00,51.31,51.36,51.31,51.33,37200.0,41.6083,41.6488,41.6083,41.6245,37200.0
2011-12-27 14:30:00,51.33,51.34,51.23,51.31,61100.0,41.6245,41.6326,41.5434,41.6083,61100.0
2011-12-27 14:40:00,51.32,51.41,51.32,51.41,47100.0,41.6164,41.6894,41.6164,41.6894,47100.0
2011-12-27 14:50:00,51.42,51.43,51.31,51.35,72700.0,41.6975,41.7056,41.6083,41.6407,72700.0
2011-12-27 15:00:00,51.35,51.42,51.35,51.41,50700.0,41.6407,41.6975,41.6407,41.6894,50700.0
2011-12-27 15:10:00,51.42,51.42,51.36,51.42,54500.0,41.6975,41.6975,41.6488,41.6975,54500.0
2011-12-27 15:20:00,51.41,51.44,51.39,51.39,53600.0,41.6894,41.7137,41.6731,41.6731,53600.0
2011-12-27 15:30:00,51.39,51.45,51.39,51.43,73800.0,41.6731,41.7218,41.6731,41.7056,73800.0
2011-12-27 15:40:00,51.42,51.45,51.36,51.41,148800.0,41.6975,41.7218,41.6488,41.6894,148800.0
2011-12-27 15:50:00,51.41,51.42,51.34,51.36,233300.0,41.6894,41.6975,41.6326,41.6488,233300.0
2011-12-28 09:30:00,51.35,51.5,51.3,51.31,92200.0,41.6407,41.7623,41.6002,41.6083,92200.0
2011-12-28 09:40:00,51.31,51.37,51.2,51.24,57000.0,41.6083,41.6569,41.5191,41.5515,57000.0
2011-12-28 09:50:00,51.23,51.23,51.16,51.2,44800.0,41.5434,41.5434,41.4866,41.5191,44800.0
2011-12-28 10:00:00,51.21,51.23,51.16,51.18,68300.0,41.5272,41.5434,41.4866,41.5028,68300.0
2011-12-28 10:10:00,51.18,51.18,51.0,51.01,64500.0,41.5028,41.5028,41.3569,41.365,64500.0
2011-12-28 10:20:00,51.0,51.05,50.95,50.95,77400.0,41.3569,41.3974,41.3163,41.3163,77400.0
2011-12-28 10:30:00,50.96,51.01,50.9,51.01,52000.0,41.3244,41.365,41.2758,41.365,52000.0
2011-12-28 10:40:00,51.01,51.17,51.0,51.16,35800.0,41.365,41.4947,41.3569,41.4866,35800.0
2011-12-28 10:50:00,51.15,51.16,51.04,51.08,39900.0,41.4785,41.4866,41.3893,41.4217,39900.0
2011-12-28 11:00:00,51.08,51.1,51.02,51.08,53100.0,41.4217,41.438,41.3731,41.4217,53100.0
2011-12-28 11:10:00,51.09,51.11,51.06,51.09,39600.0,41.4299,41.4461,41.4055,41.4299,39600.0
2011-12-28 11:20:00,51.08,51.09,50.93,50.93,34800.0,41.4217,41.4299,41.3001,41.3001,34800.0
2011-12-28 11:30:00,50.93,50.97,50.88,50.9,56400.0,41.3001,41.3325,41.2596,41.2758,56400.0
2011-12-28 11:40:00,50.9,50.9,50.82,50.9,38900.0,41.2758,41.2758,41.2109,41.2758,38900.0
2011-12-28 11:50:00,50.89,50.96,50.89,50.95,32600.0,41.2677,41.3244,41.2677,41.3163,32600.0
2011-12-28 12:00:00,50.95,50.97,50.9,50.91,34300.0,41.3163,41.3325,41.2758,41.2839,34300.0
2011-12-28 12:10:00,50.91,51.0,50.91,50.99,31500.0,41.2839,41.3569,41.2839,41.3488,31500.0
2011-12-28 12:20:00,50.99,51.01,50.97,50.98,39100.0,41.3488,41.365,41.3325,41.3407,39100.0
2011-12-28 12:30:00,50.99,51.0,50.95,50.99,33000.0,41.3488,41.3569,41.3163,41.3488,33000.0
2011-12-28 12:40:00,51.0,51.03,50.99,51.03,45600.0,41.3569,41.3812,41.3488,41.3812,45600.0
2011-12-28 12:50:00,51.03,51.03,50.93,50.94,44800.0,41.3812,41.3812,41.3001,41.3082,44800.0
2011-12-28 13:00:00,50.94,51.0,50.93,50.98,23700.0,41.3082,41.3569,41.3001,41.3407,23700.0
2011-12-28 13:10:00,50.98,51.01,50.95,50.99,39600.0,41.3407,41.365,41.3163,41.3488,39600.0
2011-12-28 13:20:00,51.0,51.0,50.95,50.99,20900.0,41.3569,41.3569,41.3163,41.3488,20900.0
2011-12-28 13:30:00,51.0,51.09,51.0,51.02,55300.0,41.3569,41.4299,41.3569,41.3731,55300.0
2011-12-28 13:40:00,51.03,51.05,50.98,51.0,63200.0,41.3812,41.3974,41.3407,41.3569,63200.0
2011-12-28 13:50:00,51.0,51.03,51.0,51.02,23900.0,41.3569,41.3812,41.3569,41.3731,23900.0
2011-12-28 14:00:00,51.02,51.04,50.97,50.98,58000.0,41.3731,41.3893,41.3325,41.3407,58000.0
2011-12-28 14:10:00,50.98,50.98,50.89,50.89,55900.0,41.3407,41.3407,41.2677,41.2677,55900.0
2011-12-28 14:20:00,50.89,50.97,50.89,50.96,64600.0,41.2677,41.3325,41.2677,41.3244,64600.0
2011-12-28 14:30:00,50.97,50.98,50.83,50.83,81700.0,41.3325,41.3407,41.219,41.219,81700.0
2011-12-28 14:40:00,50.83,50.84,50.77,50.79,50000.0,41.219,41.2271,41.1704,41.1866,50000.0
2011-12-28 14:50:00,50.78,50.87,50.78,50.85,85900.0,41.1785,41.2515,41.1785,41.2352,85900.0
2011-12-28 15:00:00,50.86,50.87,50.82,50.83,82300.0,41.2433,41.2515,41.2109,41.219,82300.0
2011-12-28 15:10:00,50.82,50.82,50.73,50.74,91400.0,41.2109,41.2109,41.1379,41.146,91400.0
2011-12-28 15:20:00,50.74,50.87,50.73,50.75,149400.0,41.146,41.2515,41.1379,41.1541,149400.0
2011-12-28 15:30:00,50.74,50.79,50.68,50.77,142300.0,41.146,41.1866,41.0974,41.1704,142300.0
2011-12-28 15:40:00,50.78,50.82,50.7,50.77,194900.0,41.1785,41.2109,41.1136,41.1704,194900.0
2011-12-28 15:50:00,50.77,50.78,50.66,50.75,309400.0,41.1704,41.1785,41.0812,41.1541,309400.0
2011-12-29 09:30:00,50.93,51.22,50.89,51.14,100200.0,41.3001,41.5353,41.2677,41.4704,100200.0
2011-12-29 09:40:00,51.14,51.37,51.1,51.18,87300.0,41.4704,41.6569,41.438,41.5028,87300.0
2011-12-29 09:50:00,51.18,51.32,51.11,51.31,54400.0,41.5028,41.6164,41.4461,41.6083,54400.0
2011-12-29 10:00:00,51.32,51.33,51.14,51.29,89500.0,41.6164,41.6245,41.4704,41.592,89500.0
2011-12-29 10:10:00,51.29,51.3,51.21,51.23,47500.0,41.592,41.6002,41.5272,41.5434,47500.0
2011-12-29 10:20:00,51.22,51.26,51.16,51.25,48700.0,41.5353,41.5677,41.4866,41.5596,48700.0
2011-12-29 10:30:00,51.26,51.5,51.26,51.5,80200.0,41.5677,41.7623,41.5677,41.7623,80200.0
2011-12-29 10:40:00,51.5,51.57,51.5,51.55,81300.0,41.7623,41.8191,41.7623,41.8029,81300.0
2011-12-29 10:50:00,51.55,51.56,51.52,51.54,64200.0,41.8029,41.811,41.7786,41.7948,64200.0
2011-12-29 11:00:00,51.55,51.56,51.42,51.42,70500.0,41.8029,41.811,41.6975,41.6975,70500.0
2011-12-29 11:10:00,51.39,51.4,51.33,51.33,39900.0,41.6731,41.6812,41.6245,41.6245,39900.0
2011-12-29 11:20:00,51.33,51.44,51.33,51.4,62600.0,41.6245,41.7137,41.6245,41.6812,62600.0
2011-12-29 11:30:00,51.4,51.44,51.39,51.41,54300.0,41.6812,41.7137,41.6731,41.6894,54300.0
2011-12-29 11:40:00,51.4,51.44,51.39,51.41,51200.0,41.6812,41.7137,41.6731,41.6894,51200.0
2011-12-29 11:50:00,51.4,51.45,51.35,51.43,52700.0,41.6812,41.7218,41.6407,41.7056,52700.0
2011-12-29 12:00:00,51.43,51.44,51.39,51.43,37000.0,41.7056,41.7137,41.6731,41.7056,37000.0
2011-12-29 12:10:00,51.42,51.43,51.39,51.4,30600.0,41.6975,41.7056,41.6731,41.6812,30600.0
2011-12-29 12:20:00,51.4,51.44,51.4,51.41,55100.0,41.6812,41.7137,41.6812,41.6894,55100.0
2011-12-29 12:30:00,51.4,51.41,51.24,51.29,65600.0,41.6812,41.6894,41.5515,41.592,65600.0
2011-12-29 12:40:00,51.29,51.36,51.29,51.34,46500.0,41.592,41.6488,41.592,41.6326,46500.0
2011-12-29 12:50:00,51.35,51.37,51.33,51.34,52500.0,41.6407,41.6569,41.6245,41.6326,52500.0
2011-12-29 13:00:00,51.33,51.38,51.28,51.31,151500.0,41.6245,41.665,41.5839,41.6083,151500.0
2011-12-29 13:10:00,51.31,51.34,51.3,51.32,63600.0,41.6083,41.6326,41.6002,41.6164,63600.0
2011-12-29 13:20:00,51.32,51.33,51.27,51.32,85700.0,41.6164,41.6245,41.5758,41.6164,85700.0
2011-12-29 13:30:00,51.32,51.33,51.27,51.31,84800.0,41.6164,41.6245,41.5758,41.6083,84800.0
2011-12-29 13:40:00,51.31,51.33,51.14,51.16,101100.0,41.6083,41.6245,41.4704,41.4866,101100.0
2011-12-29 13:50:00,51.16,51.19,51.13,51.17,88400.0,41.4866,41.511,41.4623,41.4947,88400.0
2011-12-29 14:00:00,51.17,51.22,51.16,51.16,41100.0,41.4947,41.5353,41.4866,41.4866,41100.0
2011-12-29 14:10:00,51.16,51.17,51.08,51.09,40600.0,41.4866,41.4947,41.4217,41.4299,40600.0
2011-12-29 14:20:00,51.09,51.13,51.08,51.09,118100.0,41.4299,41.4623,41.4217,41.4299,118100.0
2011-12-29 14:30:00,51.09,51.12,51.08,51.11,85000.0,41.4299,41.4542,41.4217,41.4461,85000.0
2011-12-29 14:40:00,51.12,51.13,51.11,51.13,93900.0,41.4542,41.4623,41.4461,41.4623,93900.0
2011-12-29 14:50:00,51.12,51.14,51.04,51.04,95400.0,41.4542,41.4704,41.3893,41.3893,95400.0
2011-12-29 15:00:00,51.04,51.09,51.03,51.09,91900.0,41.3893,41.4299,41.3812,41.4299,91900.0
2011-12-29 15:10:00,51.09,51.21,51.09,51.15,122700.0,41.4299,41.5272,41.4299,41.4785,122700.0
2011-12-29 15:20:00,51.15,51.15,51.07,51.07,104500.0,41.4785,41.4785,41.4136,41.4136,104500.0
2011-12-29 15:30:00,51.07,51.14,51.05,51.13,124400.0,41.4136,41.4704,41.3974,41.4623,124400.0
2011-12-29 15:40:00,51.14,51.27,51.13,51.14,166900.0,41.4704,41.5758,41.4623,41.4704,166900.0
2011-12-29 15:50:00,51.13,51.25,51.08,51.15,478500.0,41.4623,41.5596,41.4217,41.4785,478500.0
2011-12-30 09:30:00,51.06,51.18,50.92,50.96,95900.0,41.4055,41.5028,41.292,41.3244,95900.0
2011-12-30 09:40:00,50.95,51.03,50.77,51.02,35200.0,41.3163,41.3812,41.1704,41.3731,35200.0
2011-12-30 09:50:00,51.01,51.06,50.93,51.04,29100.0,41.365,41.4055,41.3001,41.3893,29100.0
2011-12-30 10:00:00,51.04,51.11,51.0,51.09,29200.0,41.3893,41.4461,41.3569,41.4299,29200.0
2011-12-30 10:10:00,51.08,51.08,50.9,50.9,22800.0,41.4217,41.4217,41.2758,41.2758,22800.0
2011-12-30 10:20:00,50.91,50.92,50.82,50.89,37600.0,41.2839,41.292,41.2109,41.2677,37600.0
2011-12-30 10:30:00,50.9,50.9,50.79,50.88,32500.0,41.2758,41.2758,41.1866,41.2596,32500.0
2011-12-30 10:40:00,50.88,50.91,50.82,50.86,27300.0,41.2596,41.2839,41.2109,41.2433,27300.0
2011-12-30 10:50:00,50.86,50.93,50.85,50.86,27200.0,41.2433,41.3001,41.2352,41.2433,27200.0
2011-12-30 11:00:00,50.86,50.89,50.83,50.85,27600.0,41.2433,41.2677,41.219,41.2352,27600.0
2011-12-30 11:10:00,50.85,50.9,50.83,50.86,43600.0,41.2352,41.2758,41.219,41.2433,43600.0
2011-12-30 11:20:00,50.86,50.93,50.85,50.88,39500.0,41.2433,41.3001,41.2352,41.2596,39500.0
2011-12-30 11:30:00,50.88,50.94,50.87,50.92,19600.0,41.2596,41.3082,41.2515,41.292,19600.0
2011-12-30 11:40:00,50.91,50.91,50.76,50.77,65100.0,41.2839,41.2839,41.1623,41.1704,65100.0
2011-12-30 11:50:00,50.77,50.81,50.73,50.79,35900.0,41.1704,41.2028,41.1379,41.1866,35900.0
2011-12-30 12:00:00,50.79,50.83,50.79,50.81,25900.0,41.1866,41.219,41.1866,41.2028,25900.0
2011-12-30 12:10:00,50.8,50.83,50.78,50.79,26100.0,41.1947,41.219,41.1785,41.1866,26100.0
2011-12-30 12:20:00,50.78,50.81,50.78,50.81,14300.0,41.1785,41.2028,41.1785,41.2028,14300.0
2011-12-30 12:30:00,50.8,50.84,50.8,50.84,32100.0,41.1947,41.2271,41.1947,41.2271,32100.0
2011-12-30 12:40:00,50.83,50.87,50.82,50.87,21000.0,41.219,41.2515,41.2109,41.2515,21000.0
2011-12-30 12:50:00,50.86,50.93,50.86,50.9,28900.0,41.2433,41.3001,41.2433,41.2758,28900.0
2011-12-30 13:00:00,50.89,50.92,50.88,50.89,16400.0,41.2677,41.292,41.2596,41.2677,16400.0
2011-12-30 13:10:00,50.89,50.93,50.89,50.9,24900.0,41.2677,41.3001,41.2677,41.2758,24900.0
2011-12-30 13:20:00,50.91,50.91,50.79,50.8,38700.0,41.2839,41.2839,41.1866,41.1947,38700.0
2011-12-30 13:30:00,50.81,50.81,50.75,50.77,34400.0,41.2028,41.2028,41.1541,41.1704,34400.0
2011-12-30 13:40:00,50.77,50.87,50.77,50.86,17300.0,41.1704,41.2515,41.1704,41.2433,17300.0
2011-12-30 13:50:00,50.86,50.89,50.85,50.86,19700.0,41.2433,41.2677,41.2352,41.2433,19700.0
2011-12-30 14:00:00,50.86,50.88,50.83,50.86,21600.0,41.2433,41.2596,41.219,41.2433,21600.0
2011-12-30 14:10:00,50.86,50.87,50.78,50.79,34400.0,41.2433,41.2515,41.1785,41.1866,34400.0
2011-12-30 14:20:00,50.78,50.79,50.69,50.73,33900.0,41.1785,41.1866,41.1055,41.1379,33900.0
2011-12-30 14:30:00,50.74,50.79,50.74,50.79,30800.0,41.146,41.1866,41.146,41.1866,30800.0
2011-12-30 14:40:00,50.79,50.79,50.75,50.76,23100.0,41.1866,41.1866,41.1541,41.1623,23100.0
2011-12-30 14:50:00,50.76,50.77,50.74,50.75,30400.0,41.1623,41.1704,41.146,41.1541,30400.0
2011-12-30 15:00:00,50.76,50.83,50.76,50.83,23400.0,41.1623,41.219,41.1623,41.219,23400.0
2011-12-30 15:10:00,50.82,50.83,50.78,50.8,46900.0,41.2109,41.219,41.1785,41.1947,46900.0
2011-12-30 15:20:00,50.8,50.83,50.78,50.8,65400.0,41.1947,41.219,41.1785,41.1947,65400.0
2011-12-30 15:30:00,50.8,50.84,50.79,50.81,86900.0,41.1947,41.2271,41.1866,41.2028,86900.0
2011-12-30 15:40:00,50.81,50.84,50.77,50.8,134300.0,41.2028,41.2271,41.1704,41.1947,134300.0
2011-12-30 15:50:00,50.81,50.81,50.68,50.68,225300.0,41.2028,41.2028,41.0974,41.0974,225300.0
2012-01-03 09:30:00,51.24,51.57,51.24,51.55,202500.0,41.5515,41.8191,41.5515,41.8029,202500.0
2012-01-03 09:40:00,51.56,51.57,51.4,51.45,109700.0,41.811,41.8191,41.6812,41.7218,109700.0
2012-01-03 09:50:00,51.45,51.45,51.24,51.25,129700.0,41.7218,41.7218,41.5515,41.5596,129700.0
2012-01-03 10:00:00,51.25,51.37,51.13,51.2,176700.0,41.5596,41.6569,41.4623,41.5191,176700.0
2012-01-03 10:10:00,51.2,51.26,51.19,51.23,104200.0,41.5191,41.5677,41.511,41.5434,104200.0
2012-01-03 10:20:00,51.24,51.25,51.11,51.19,110900.0,41.5515,41.5596,41.4461,41.511,110900.0
2012-01-03 10:30:00,51.21,51.43,51.21,51.43,58500.0,41.5272,41.7056,41.5272,41.7056,58500.0
2012-01-03 10:40:00,51.43,51.53,51.42,51.52,66800.0,41.7056,41.7867,41.6975,41.7786,66800.0
2012-01-03 10:50:00,51.53,51.53,51.38,51.46,83500.0,41.7867,41.7867,41.665,41.7299,83500.0
2012-01-03 11:00:00,51.47,51.48,51.39,51.41,84400.0,41.738,41.7461,41.6731,41.6894,84400.0
2012-01-03 11:10:00,51.41,51.47,51.38,51.38,125100.0,41.6894,41.738,41.665,41.665,125100.0
2012-01-03 11:20:00,51.39,51.4,51.25,51.26,116400.0,41.6731,41.6812,41.5596,41.5677,116400.0
2012-01-03 11:30:00,51.25,51.42,51.23,51.38,90000.0,41.5596,41.6975,41.5434,41.665,90000.0
2012-01-03 11:40:00,51.37,51.38,51.28,51.31,71700.0,41.6569,41.665,41.5839,41.6083,71700.0
2012-01-03 11:50:00,51.32,51.42,51.32,51.41,67000.0,41.6164,41.6975,41.6164,41.6894,67000.0
2012-01-03 12:00:00,51.4,51.42,51.37,51.41,70100.0,41.6812,41.6975,41.6569,41.6894,70100.0
2012-01-03 12:10:00,51.4,51.49,51.39,51.47,64900.0,41.6812,41.7542,41.6731,41.738,64900.0
2012-01-03 12:20:00,51.47,51.5,51.39,51.46,93000.0,41.738,41.7623,41.6731,41.7299,93000.0
2012-01-03 12:30:00,51.46,51.47,51.4,51.42,70700.0,41.7299,41.738,41.6812,41.6975,70700.0
2012-01-03 12:40:00,51.41,51.46,51.36,51.37,80300.0,41.6894,41.7299,41.6488,41.6569,80300.0
2012-01-03 12:50:00,51.36,51.44,51.35,51.42,93300.0,41.6488,41.7137,41.6407,41.6975,93300.0
2012-01-03 13:00:00,51.42,51.44,51.35,51.39,62600.0,41.6975,41.7137,41.6407,41.6731,62600.0
2012-01-03 13:10:00,51.39,51.41,51.35,51.4,78400.0,41.6731,41.6894,41.6407,41.6812,78400.0
2012-01-03 13:20:00,51.4,51.41,51.33,51.35,87000.0,41.6812,41.6894,41.6245,41.6407,87000.0
2012-01-03 13:30:00,51.35,51.38,51.3,51.31,82300.0,41.6407,41.665,41.6002,41.6083,82300.0
2012-01-03 13:40:00,51.3,51.43,51.29,51.43,81100.0,41.6002,41.7056,41.592,41.7056,81100.0
2012-01-03 13:50:00,51.43,51.5,51.43,51.47,90900.0,41.7056,41.7623,41.7056,41.738,90900.0
2012-01-03 14:00:00,51.47,51.5,51.43,51.48,78000.0,41.738,41.7623,41.7056,41.7461,78000.0
2012-01-03 14:10:00,51.48,51.5,51.47,51.48,82300.0,41.7461,41.7623,41.738,41.7461,82300.0
2012-01-03 14:20:00,51.47,51.5,51.47,51.5,63300.0,41.738,41.7623,41.738,41.7623,63300.0
2012-01-03 14:30:00,51.49,51.5,51.47,51.48,104900.0,41.7542,41.7623,41.738,41.7461,104900.0
2012-01-03 14:40:00,51.48,51.52,51.47,51.5,124800.0,41.7461,41.7786,41.738,41.7623,124800.0
2012-01-03 14:50:00,51.51,51.68,51.51,51.65,219600.0,41.7704,41.9083,41.7704,41.884,219600.0
2012-01-03 15:00:00,51.65,51.66,51.52,51.53,149200.0,41.884,41.8921,41.7786,41.7867,149200.0
2012-01-03 15:10:00,51.53,51.58,51.49,51.56,169400.0,41.7867,41.8272,41.7542,41.811,169400.0
2012-01-03 15:20:00,51.56,51.57,51.43,51.46,171600.0,41.811,41.8191,41.7056,41.7299,171600.0
2012-01-03 15:30:00,51.46,51.52,51.43,51.52,167900.0,41.7299,41.7786,41.7056,41.7786,167900.0
2012-01-03 15:40:00,51.52,51.7,51.52,51.69,355800.0,41.7786,41.9245,41.7786,41.9164,355800.0
2012-01-03 15:50:00,51.68,51.69,51.47,51.47,460200.0,41.9083,41.9164,41.738,41.738,460200.0
2012-01-04 09:30:00,51.26,51.65,51.25,51.64,207500.0,41.5677,41.884,41.5596,41.8759,207500.0
2012-01-04 09:40:00,51.64,51.64,51.44,51.47,113700.0,41.8759,41.8759,41.7137,41.738,113700.0
2012-01-04 09:50:00,51.47,51.67,51.45,51.58,104000.0,41.738,41.9002,41.7218,41.8272,104000.0
2012-01-04 10:00:00,51.56,51.56,51.41,51.42,106000.0,41.811,41.811,41.6894,41.6975,106000.0
2012-01-04 10:10:00,51.43,51.46,51.38,51.39,112800.0,41.7056,41.7299,41.665,41.6731,112800.0
2012-01-04 10:20:00,51.39,51.59,51.38,51.47,93700.0,41.6731,41.8353,41.665,41.738,93700.0
2012-01-04 10:30:00,51.48,51.54,51.37,51.4,101000.0,41.7461,41.7948,41.6569,41.6812,101000.0
2012-01-04 10:40:00,51.4,51.53,51.39,51.51,93000.0,41.6812,41.7867,41.6731,41.7704,93000.0
2012-01-04 10:50:00,51.51,51.66,51.5,51.65,69000.0,41.7704,41.8921,41.7623,41.884,69000.0
2012-01-04 11:00:00,51.66,51.75,51.65,51.7,78100.0,41.8921,41.9651,41.884,41.9245,78100.0
2012-01-04 11:10:00,51.7,51.81,51.7,51.77,197000.0,41.9245,42.0137,41.9245,41.9813,197000.0
2012-01-04 11:20:00,51.77,51.91,51.74,51.91,120600.0,41.9813,42.0948,41.957,42.0948,120600.0
2012-01-04 11:30:00,51.91,51.92,51.85,51.88,132400.0,42.0948,42.1029,42.0462,42.0705,132400.0
2012-01-04 11:40:00,51.87,51.89,51.83,51.87,66400.0,42.0624,42.0786,42.0299,42.0624,66400.0
2012-01-04 11:50:00,51.87,51.89,51.83,51.88,71700.0,42.0624,42.0786,42.0299,42.0705,71700.0
2012-01-04 12:00:00,51.88,51.95,51.86,51.95,68200.0,42.0705,42.1272,42.0543,42.1272,68200.0
2012-01-04 12:10:00,51.95,51.99,51.93,51.98,69100.0,42.1272,42.1597,42.111,42.1516,69100.0
2012-01-04 12:20:00,51.98,52.0,51.95,51.98,81200.0,42.1516,42.1678,42.1272,42.1516,81200.0
2012-01-04 12:30:00,51.98,52.0,51.97,51.98,76000.0,42.1516,42.1678,42.1435,42.1516,76000.0
2012-01-04 12:40:00,51.98,52.0,51.97,51.98,104200.0,42.1516,42.1678,42.1435,42.1516,104200.0
2012-01-04 12:50:00,51.98,52.04,51.97,52.01,134400.0,42.1516,42.2002,42.1435,42.1759,134400.0
2012-01-04 13:00:00,52.02,52.02,51.92,51.92,98700.0,42.184,42.184,42.1029,42.1029,98700.0
2012-01-04 13:10:00,51.93,51.94,51.85,51.87,93500.0,42.111,42.1191,42.0462,42.0624,93500.0
2012-01-04 13:20:00,51.86,51.9,51.83,51.89,79900.0,42.0543,42.0867,42.0299,42.0786,79900.0
2012-01-04 13:30:00,51.88,51.91,51.86,51.9,54900.0,42.0705,42.0948,42.0543,42.0867,54900.0
2012-01-04 13:40:00,51.9,52.1,51.9,52.07,119200.0,42.0867,42.2489,42.0867,42.2246,119200.0
2012-01-04 13:50:00,52.07,52.07,51.96,51.97,73400.0,42.2246,42.2246,42.1354,42.1435,73400.0
2012-01-04 14:00:00,51.97,51.98,51.87,51.91,64300.0,42.1435,42.1516,42.0624,42.0948,64300.0
2012-01-04 14:10:00,51.92,52.02,51.91,52.01,69300.0,42.1029,42.184,42.0948,42.1759,69300.0
2012-01-04 14:20:00,52.01,52.03,51.99,52.01,77200.0,42.1759,42.1921,42.1597,42.1759,77200.0
2012-01-04 14:30:00,52.01,52.07,52.0,52.07,96900.0,42.1759,42.2246,42.1678,42.2246,96900.0
2012-01-04 14:40:00,52.07,52.2,52.06,52.17,150500.0,42.2246,42.33,42.2165,42.3057,150500.0
2012-01-04 14:50:00,52.18,52.2,52.1,52.1,107200.0,42.3138,42.33,42.2489,42.2489,107200.0
2012-01-04 15:00:00,52.1,52.11,52.05,52.11,96800.0,42.2489,42.257,42.2083,42.257,96800.0
2012-01-04 15:10:00,52.1,52.13,52.04,52.11,194400.0,42.2489,42.2732,42.2002,42.257,194400.0
2012-01-04 15:20:00,52.1,52.17,52.09,52.16,132600.0,42.2489,42.3057,42.2408,42.2975,132600.0
2012-01-04 15:30:00,52.16,52.2,52.15,52.19,191900.0,42.2975,42.33,42.2894,42.3219,191900.0
2012-01-04 15:40:00,52.19,52.19,52.15,52.17,224800.0,42.3219,42.3219,42.2894,42.3057,224800.0
2012-01-04 15:50:00,52.18,52.25,52.14,52.21,525800.0,42.3138,42.3705,42.2813,42.3381,525800.0
2012-01-05 09:30:00,51.89,52.26,51.8,52.25,347300.0,42.0786,42.3786,42.0056,42.3705,347300.0
2012-01-05 09:40:00,52.25,52.25,51.97,52.11,106900.0,42.3705,42.3705,42.1435,42.257,106900.0
2012-01-05 09:50:00,52.09,52.26,52.05,52.21,131200.0,42.2408,42.3786,42.2083,42.3381,131200.0
2012-01-05 10:00:00,52.2,52.21,51.9,52.0,163000.0,42.33,42.3381,42.0867,42.1678,163000.0
2012-01-05 10:10:00,51.99,52.22,51.92,52.09,137400.0,42.1597,42.3462,42.1029,42.2408,137400.0
2012-01-05 10:20:00,52.07,52.18,52.01,52.17,135100.0,42.2246,42.3138,42.1759,42.3057,135100.0
2012-01-05 10:30:00,52.17,52.19,52.04,52.05,159400.0,42.3057,42.3219,42.2002,42.2083,159400.0
2012-01-05 10:40:00,52.05,52.08,52.01,52.05,157300.0,42.2083,42.2327,42.1759,42.2083,157300.0
2012-01-05 10:50:00,52.05,52.05,51.99,52.03,172800.0,42.2083,42.2083,42.1597,42.1921,172800.0
2012-01-05 11:00:00,52.03,52.14,52.0,52.09,77700.0,42.1921,42.2813,42.1678,42.2408,77700.0
2012-01-05 11:10:00,52.1,52.15,52.09,52.11,61900.0,42.2489,42.2894,42.2408,42.257,61900.0
2012-01-05 11:20:00,52.12,52.4,52.12,52.38,97800.0,42.2651,42.4922,42.2651,42.4759,97800.0
2012-01-05 11:30:00,52.37,52.39,52.28,52.35,74400.0,42.4678,42.4841,42.3949,42.4516,74400.0
2012-01-05 11:40:00,52.34,52.4,52.33,52.36,87300.0,42.4435,42.4922,42.4354,42.4597,87300.0
2012-01-05 11:50:00,52.36,52.37,52.2,52.21,96600.0,42.4597,42.4678,42.33,42.3381,96600.0
2012-01-05 12:00:00,52.21,52.37,52.21,52.36,82900.0,42.3381,42.4678,42.3381,42.4597,82900.0
2012-01-05 12:10:00,52.36,52.44,52.36,52.4,73500.0,42.4597,42.5246,42.4597,42.4922,73500.0
2012-01-05 12:20:00,52.4,52.4,52.33,52.35,89000.0,42.4922,42.4922,42.4354,42.4516,89000.0
2012-01-05 12:30:00,52.35,52.36,52.3,52.35,196800.0,42.4516,42.4597,42.4111,42.4516,196800.0
2012-01-05 12:40:00,52.35,52.41,52.3,52.39,177500.0,42.4516,42.5003,42.4111,42.4841,177500.0
2012-01-05 12:50:00,52.4,52.48,52.36,52.45,84600.0,42.4922,42.557,42.4597,42.5327,84600.0
2012-01-05 13:00:00,52.46,52.56,52.46,52.54,206100.0,42.5408,42.6219,42.5408,42.6057,206100.0
2012-01-05 13:10:00,52.53,52.54,52.48,52.52,316500.0,42.5976,42.6057,42.557,42.5895,316500.0
2012-01-05 13:20:00,52.52,52.64,52.52,52.63,133400.0,42.5895,42.6868,42.5895,42.6787,133400.0
2012-01-05 13:30:00,52.62,52.68,52.55,52.58,87600.0,42.6706,42.7192,42.6138,42.6381,87600.0
2012-01-05 13:40:00,52.58,52.61,52.53,52.58,207500.0,42.6381,42.6625,42.5976,42.6381,207500.0
2012-01-05 13:50:00,52.58,52.61,52.52,52.54,129500.0,42.6381,42.6625,42.5895,42.6057,129500.0
2012-01-05 14:00:00,52.53,52.6,52.52,52.57,79900.0,42.5976,42.6543,42.5895,42.63,79900.0
2012-01-05 14:10:00,52.56,52.63,52.44,52.48,110300.0,42.6219,42.6787,42.5246,42.557,110300.0
2012-01-05 14:20:00,52.49,52.49,52.43,52.46,117000.0,42.5651,42.5651,42.5165,42.5408,117000.0
2012-01-05 14:30:00,52.46,52.59,52.46,52.59,99700.0,42.5408,42.6462,42.5408,42.6462,99700.0
2012-01-05 14:40:00,52.59,52.67,52.56,52.64,76400.0,42.6462,42.7111,42.6219,42.6868,76400.0
2012-01-05 14:50:00,52.66,52.73,52.63,52.68,147600.0,42.703,42.7598,42.6787,42.7192,147600.0
2012-01-05 15:00:00,52.67,52.68,52.6,52.64,171700.0,42.7111,42.7192,42.6543,42.6868,171700.0
2012-01-05 15:10:00,52.64,52.64,52.54,52.57,170700.0,42.6868,42.6868,42.6057,42.63,170700.0
2012-01-05 15:20:00,52.58,52.65,52.55,52.6,111900.0,42.6381,42.6949,42.6138,42.6543,111900.0
2012-01-05 15:30:00,52.61,52.65,52.57,52.6,166600.0,42.6625,42.6949,42.63,42.6543,166600.0
2012-01-05 15:40:00,52.59,52.73,52.59,52.72,231800.0,42.6462,42.7598,42.6462,42.7517,231800.0
2012-01-05 15:50:00,52.72,52.72,52.59,52.6,271900.0,42.7517,42.7517,42.6462,42.6543,271900.0
2012-01-06 09:30:00,52.75,52.88,52.54,52.81,186900.0,42.776,42.8814,42.6057,42.8246,186900.0
2012-01-06 09:40:00,52.82,52.9,52.61,52.63,171100.0,42.8327,42.8976,42.6625,42.6787,171100.0
2012-01-06 09:50:00,52.65,52.65,52.48,52.58,131800.0,42.6949,42.6949,42.557,42.6381,131800.0
2012-01-06 10:00:00,52.6,52.78,52.51,52.76,66800.0,42.6543,42.8003,42.5814,42.7841,66800.0
2012-01-06 10:10:00,52.77,52.85,52.65,52.7,185700.0,42.7922,42.8571,42.6949,42.7354,185700.0
2012-01-06 10:20:00,52.69,52.83,52.68,52.68,108700.0,42.7273,42.8409,42.7192,42.7192,108700.0
2012-01-06 10:30:00,52.68,52.74,52.61,52.72,127700.0,42.7192,42.7679,42.6625,42.7517,127700.0
2012-01-06 10:40:00,52.72,52.91,52.65,52.79,213500.0,42.7517,42.9057,42.6949,42.8084,213500.0
2012-01-06 10:50:00,52.78,52.78,52.66,52.66,135100.0,42.8003,42.8003,42.703,42.703,135100.0
2012-01-06 11:00:00,52.67,52.74,52.58,52.69,178100.0,42.7111,42.7679,42.6381,42.7273,178100.0
2012-01-06 11:10:00,52.69,52.79,52.64,52.77,106800.0,42.7273,42.8084,42.6868,42.7922,106800.0
2012-01-06 11:20:00,52.77,52.87,52.74,52.84,80700.0,42.7922,42.8733,42.7679,42.849,80700.0
2012-01-06 11:30:00,52.84,53.03,52.82,53.03,132800.0,42.849,43.003,42.8327,43.003,132800.0
2012-01-06 11:40:00,53.03,53.22,53.02,53.2,151800.0,43.003,43.1571,42.9949,43.1409,151800.0
2012-01-06 11:50:00,53.2,53.26,53.18,53.2,129300.0,43.1409,43.1896,43.1247,43.1409,129300.0
2012-01-06 12:00:00,53.2,53.24,53.11,53.14,169500.0,43.1409,43.1733,43.0679,43.0922,169500.0
2012-01-06 12:10:00,53.15,53.25,53.12,53.24,78500.0,43.1004,43.1814,43.076,43.1733,78500.0
2012-01-06 12:20:00,53.24,53.39,53.23,53.39,79000.0,43.1733,43.295,43.1652,43.295,79000.0
2012-01-06 12:30:00,53.39,53.42,53.29,53.29,107800.0,43.295,43.3193,43.2139,43.2139,107800.0
2012-01-06 12:40:00,53.29,53.29,53.2,53.21,115800.0,43.2139,43.2139,43.1409,43.149,115800.0
2012-01-06 12:50:00,53.21,53.24,53.18,53.19,35900.0,43.149,43.1733,43.1247,43.1328,35900.0
2012-01-06 13:00:00,53.18,53.24,53.15,53.19,47300.0,43.1247,43.1733,43.1004,43.1328,47300.0
2012-01-06 13:10:00,53.19,53.19,53.06,53.1,54100.0,43.1328,43.1328,43.0274,43.0598,54100.0
2012-01-06 13:20:00,53.09,53.12,52.93,52.95,79700.0,43.0517,43.076,42.922,42.9382,79700.0
2012-01-06 13:30:00,52.95,53.03,52.89,53.02,107300.0,42.9382,43.003,42.8895,42.9949,107300.0
2012-01-06 13:40:00,53.02,53.08,53.02,53.08,69200.0,42.9949,43.0436,42.9949,43.0436,69200.0
2012-01-06 13:50:00,53.09,53.19,53.09,53.17,83400.0,43.0517,43.1328,43.0517,43.1166,83400.0
2012-01-06 14:00:00,53.17,53.2,53.07,53.19,111900.0,43.1166,43.1409,43.0355,43.1328,111900.0
2012-01-06 14:10:00,53.18,53.18,53.1,53.15,88200.0,43.1247,43.1247,43.0598,43.1004,88200.0
2012-01-06 14:20:00,53.15,53.19,53.13,53.14,66200.0,43.1004,43.1328,43.0841,43.0922,66200.0
2012-01-06 14:30:00,53.15,53.18,53.12,53.14,103400.0,43.1004,43.1247,43.076,43.0922,103400.0
2012-01-06 14:40:00,53.14,53.16,53.02,53.05,76500.0,43.0922,43.1085,42.9949,43.0193,76500.0
2012-01-06 14:50:00,53.04,53.05,52.91,52.92,122300.0,43.0112,43.0193,42.9057,42.9138,122300.0
2012-01-06 15:00:00,52.93,52.97,52.87,52.92,125700.0,42.922,42.9544,42.8733,42.9138,125700.0
2012-01-06 15:10:00,52.92,52.99,52.92,52.95,143000.0,42.9138,42.9706,42.9138,42.9382,143000.0
2012-01-06 15:20:00,52.95,53.0,52.94,52.95,116600.0,42.9382,42.9787,42.9301,42.9382,116600.0
2012-01-06 15:30:00,52.96,52.98,52.83,52.83,219100.0,42.9463,42.9625,42.8409,42.8409,219100.0
2012-01-06 15:40:00,52.83,52.91,52.82,52.9,241700.0,42.8409,42.9057,42.8327,42.8976,241700.0
2012-01-06 15:50:00,52.9,52.9,52.76,52.82,293900.0,42.8976,42.8976,42.7841,42.8327,293900.0
2012-01-09 09:30:00,52.65,52.97,52.5,52.95,283500.0,42.6949,42.9544,42.5733,42.9382,283500.0
2012-01-09 09:40:00,52.96,52.96,52.7,52.86,129500.0,42.9463,42.9463,42.7354,42.8652,129500.0
2012-01-09 09:50:00,52.87,52.88,52.59,52.64,126000.0,42.8733,42.8814,42.6462,42.6868,126000.0
2012-01-09 10:00:00,52.64,52.72,52.57,52.67,157700.0,42.6868,42.7517,42.63,42.7111,157700.0
2012-01-09 10:10:00,52.67,52.69,52.61,52.65,127500.0,42.7111,42.7273,42.6625,42.6949,127500.0
2012-01-09 10:20:00,52.66,52.67,52.56,52.61,110500.0,42.703,42.7111,42.6219,42.6625,110500.0
2012-01-09 10:30:00,52.62,52.66,52.58,52.62,99500.0,42.6706,42.703,42.6381,42.6706,99500.0
2012-01-09 10:40:00,52.62,52.65,52.52,52.52,103500.0,42.6706,42.6949,42.5895,42.5895,103500.0
2012-01-09 10:50:00,52.53,52.62,52.48,52.6,114200.0,42.5976,42.6706,42.557,42.6543,114200.0
2012-01-09 11:00:00,52.59,52.65,52.55,52.63,103500.0,42.6462,42.6949,42.6138,42.6787,103500.0
2012-01-09 11:10:00,52.63,52.63,52.52,52.59,154900.0,42.6787,42.6787,42.5895,42.6462,154900.0
2012-01-09 11:20:00,52.58,52.62,52.55,52.57,83800.0,42.6381,42.6706,42.6138,42.63,83800.0
2012-01-09 11:30:00,52.58,52.6,52.55,52.59,100400.0,42.6381,42.6543,42.6138,42.6462,100400.0
2012-01-09 11:40:00,52.58,52.6,52.47,52.5,129800.0,42.6381,42.6543,42.5489,42.5733,129800.0
2012-01-09 11:50:00,52.51,52.61,52.51,52.56,83700.0,42.5814,42.6625,42.5814,42.6219,83700.0
2012-01-09 12:00:00,52.57,52.67,52.55,52.58,93700.0,42.63,42.7111,42.6138,42.6381,93700.0
2012-01-09 12:10:00,52.58,52.64,52.56,52.59,70500.0,42.6381,42.6868,42.6219,42.6462,70500.0
2012-01-09 12:20:00,52.6,52.65,52.57,52.61,85300.0,42.6543,42.6949,42.63,42.6625,85300.0
2012-01-09 12:30:00,52.61,52.65,52.57,52.61,76700.0,42.6625,42.6949,42.63,42.6625,76700.0
2012-01-09 12:40:00,52.61,52.7,52.58,52.7,54100.0,42.6625,42.7354,42.6381,42.7354,54100.0
2012-01-09 12:50:00,52.7,52.72,52.58,52.6,78300.0,42.7354,42.7517,42.6381,42.6543,78300.0
2012-01-09 13:00:00,52.6,52.65,52.59,52.6,85400.0,42.6543,42.6949,42.6462,42.6543,85400.0
2012-01-09 13:10:00,52.6,52.65,52.56,52.58,94400.0,42.6543,42.6949,42.6219,42.6381,94400.0
2012-01-09 13:20:00,52.58,52.64,52.54,52.62,73400.0,42.6381,42.6868,42.6057,42.6706,73400.0
2012-01-09 13:30:00,52.63,52.65,52.56,52.6,112100.0,42.6787,42.6949,42.6219,42.6543,112100.0
2012-01-09 13:40:00,52.61,52.63,52.56,52.61,106000.0,42.6625,42.6787,42.6219,42.6625,106000.0
2012-01-09 13:50:00,52.61,52.63,52.57,52.6,84000.0,42.6625,42.6787,42.63,42.6543,84000.0
2012-01-09 14:00:00,52.6,52.67,52.58,52.66,129500.0,42.6543,42.7111,42.6381,42.703,129500.0
2012-01-09 14:10:00,52.67,52.72,52.65,52.71,81800.0,42.7111,42.7517,42.6949,42.7435,81800.0
2012-01-09 14:20:00,52.71,52.73,52.65,52.66,81200.0,42.7435,42.7598,42.6949,42.703,81200.0
2012-01-09 14:30:00,52.67,52.83,52.67,52.79,93200.0,42.7111,42.8409,42.7111,42.8084,93200.0
2012-01-09 14:40:00,52.8,52.84,52.73,52.77,94600.0,42.8165,42.849,42.7598,42.7922,94600.0
2012-01-09 14:50:00,52.77,52.8,52.74,52.8,113300.0,42.7922,42.8165,42.7679,42.8165,113300.0
2012-01-09 15:00:00,52.79,52.85,52.74,52.77,122700.0,42.8084,42.8571,42.7679,42.7922,122700.0
2012-01-09 15:10:00,52.77,52.77,52.71,52.72,136500.0,42.7922,42.7922,42.7435,42.7517,136500.0
2012-01-09 15:20:00,52.73,52.73,52.65,52.66,132800.0,42.7598,42.7598,42.6949,42.703,132800.0
2012-01-09 15:30:00,52.66,52.69,52.66,52.69,122100.0,42.703,42.7273,42.703,42.7273,122100.0
2012-01-09 15:40:00,52.69,52.75,52.66,52.72,302900.0,42.7273,42.776,42.703,42.7517,302900.0
2012-01-09 15:50:00,52.72,52.73,52.66,52.71,305300.0,42.7517,42.7598,42.703,42.7435,305300.0
2012-01-10 09:30:00,52.87,53.04,52.58,52.65,330900.0,42.8733,43.0112,42.6381,42.6949,330900.0
2012-01-10 09:40:00,52.63,52.88,52.54,52.72,384300.0,42.6787,42.8814,42.6057,42.7517,384300.0
2012-01-10 09:50:00,52.73,52.74,52.67,52.69,187600.0,42.7598,42.7679,42.7111,42.7273,187600.0
2012-01-10 10:00:00,52.7,52.83,52.68,52.79,176200.0,42.7354,42.8409,42.7192,42.8084,176200.0
2012-01-10 10:10:00,52.79,52.82,52.76,52.79,238900.0,42.8084,42.8327,42.7841,42.8084,238900.0
2012-01-10 10:20:00,52.8,52.88,52.77,52.85,119700.0,42.8165,42.8814,42.7922,42.8571,119700.0
2012-01-10 10:30:00,52.85,52.9,52.8,52.84,158900.0,42.8571,42.8976,42.8165,42.849,158900.0
2012-01-10 10:40:00,52.85,52.9,52.84,52.88,105300.0,42.8571,42.8976,42.849,42.8814,105300.0
2012-01-10 10:50:00,52.88,52.9,52.81,52.83,131600.0,42.8814,42.8976,42.8246,42.8409,131600.0
2012-01-10 11:00:00,52.83,52.85,52.77,52.84,152700.0,42.8409,42.8571,42.7922,42.849,152700.0
2012-01-10 11:10:00,52.85,52.9,52.83,52.87,101600.0,42.8571,42.8976,42.8409,42.8733,101600.0
2012-01-10 11:20:00,52.87,52.9,52.85,52.86,113800.0,42.8733,42.8976,42.8571,42.8652,113800.0
2012-01-10 11:30:00,52.86,52.87,52.73,52.81,137600.0,42.8652,42.8733,42.7598,42.8246,137600.0
2012-01-10 11:40:00,52.8,52.81,52.74,52.77,106700.0,42.8165,42.8246,42.7679,42.7922,106700.0
2012-01-10 11:50:00,52.76,52.78,52.73,52.78,85100.0,42.7841,42.8003,42.7598,42.8003,85100.0
2012-01-10 12:00:00,52.78,52.92,52.77,52.91,75200.0,42.8003,42.9138,42.7922,42.9057,75200.0
2012-01-10 12:10:00,52.91,52.93,52.85,52.88,83800.0,42.9057,42.922,42.8571,42.8814,83800.0
2012-01-10 12:20:00,52.88,52.9,52.79,52.83,100100.0,42.8814,42.8976,42.8084,42.8409,100100.0
2012-01-10 12:30:00,52.83,52.92,52.79,52.84,163500.0,42.8409,42.9138,42.8084,42.849,163500.0
2012-01-10 12:40:00,52.85,52.85,52.81,52.85,56200.0,42.8571,42.8571,42.8246,42.8571,56200.0
2012-01-10 12:50:00,52.84,52.85,52.82,52.85,63400.0,42.849,42.8571,42.8327,42.8571,63400.0
2012-01-10 13:00:00,52.85,52.85,52.76,52.77,94600.0,42.8571,42.8571,42.7841,42.7922,94600.0
2012-01-10 13:10:00,52.77,52.82,52.77,52.78,51300.0,42.7922,42.8327,42.7922,42.8003,51300.0
2012-01-10 13:20:00,52.78,52.78,52.73,52.76,62200.0,42.8003,42.8003,42.7598,42.7841,62200.0
2012-01-10 13:30:00,52.77,52.85,52.76,52.79,109500.0,42.7922,42.8571,42.7841,42.8084,109500.0
2012-01-10 13:40:00,52.79,52.8,52.77,52.78,85500.0,42.8084,42.8165,42.7922,42.8003,85500.0
2012-01-10 13:50:00,52.79,52.85,52.77,52.82,91100.0,42.8084,42.8571,42.7922,42.8327,91100.0
2012-01-10 14:00:00,52.82,52.83,52.74,52.8,93200.0,42.8327,42.8409,42.7679,42.8165,93200.0
2012-01-10 14:10:00,52.8,52.81,52.74,52.79,64600.0,42.8165,42.8246,42.7679,42.8084,64600.0
2012-01-10 14:20:00,52.8,52.8,52.76,52.77,41400.0,42.8165,42.8165,42.7841,42.7922,41400.0
2012-01-10 14:30:00,52.77,52.82,52.76,52.79,81900.0,42.7922,42.8327,42.7841,42.8084,81900.0
2012-01-10 14:40:00,52.79,52.81,52.77,52.8,70200.0,42.8084,42.8246,42.7922,42.8165,70200.0
2012-01-10 14:50:00,52.8,52.8,52.64,52.67,133100.0,42.8165,42.8165,42.6868,42.7111,133100.0
2012-01-10 15:00:00,52.67,52.74,52.61,52.63,194000.0,42.7111,42.7679,42.6625,42.6787,194000.0
2012-01-10 15:10:00,52.63,52.63,52.55,52.56,124800.0,42.6787,42.6787,42.6138,42.6219,124800.0
2012-01-10 15:20:00,52.57,52.57,52.37,52.51,322700.0,42.63,42.63,42.4678,42.5814,322700.0
2012-01-10 15:30:00,52.51,52.73,52.51,52.72,184000.0,42.5814,42.7598,42.5814,42.7517,184000.0
2012-01-10 15:40:00,52.72,52.79,52.6,52.61,388000.0,42.7517,42.8084,42.6543,42.6625,388000.0
2012-01-10 15:50:00,52.61,52.68,52.5,52.62,673800.0,42.6625,42.7192,42.5733,42.6706,673800.0
2012-01-11 09:30:00,52.49,52.49,52.06,52.22,180000.0,42.5651,42.5651,42.2165,42.3462,180000.0
2012-01-11 09:40:00,52.22,52.45,52.11,52.37,192000.0,42.3462,42.5327,42.257,42.4678,192000.0
2012-01-11 09:50:00,52.36,52.54,52.3,52.39,178200.0,42.4597,42.6057,42.4111,42.4841,178200.0
2012-01-11 10:00:00,52.39,52.5,52.32,52.5,165100.0,42.4841,42.5733,42.4273,42.5733,165100.0
2012-01-11 10:10:00,52.51,52.64,52.49,52.62,59300.0,42.5814,42.6868,42.5651,42.6706,59300.0
2012-01-11 10:20:00,52.62,52.75,52.61,52.73,64200.0,42.6706,42.776,42.6625,42.7598,64200.0
2012-01-11 10:30:00,52.74,52.94,52.73,52.86,81800.0,42.7679,42.9301,42.7598,42.8652,81800.0
2012-01-11 10:40:00,52.86,52.89,52.78,52.86,67900.0,42.8652,42.8895,42.8003,42.8652,67900.0
2012-01-11 10:50:00,52.86,52.95,52.82,52.83,67100.0,42.8652,42.9382,42.8327,42.8409,67100.0
2012-01-11 11:00:00,52.83,52.92,52.73,52.78,76600.0,42.8409,42.9138,42.7598,42.8003,76600.0
2012-01-11 11:10:00,52.77,52.83,52.76,52.78,56000.0,42.7922,42.8409,42.7841,42.8003,56000.0
2012-01-11 11:20:00,52.77,52.82,52.72,52.72,62100.0,42.7922,42.8327,42.7517,42.7517,62100.0
2012-01-11 11:30:00,52.72,52.84,52.72,52.82,63000.0,42.7517,42.849,42.7517,42.8327,63000.0
2012-01-11 11:40:00,52.82,52.92,52.82,52.9,62400.0,42.8327,42.9138,42.8327,42.8976,62400.0
2012-01-11 11:50:00,52.9,52.9,52.75,52.81,102400.0,42.8976,42.8976,42.776,42.8246,102400.0
2012-01-11 12:00:00,52.8,52.87,52.8,52.81,66100.0,42.8165,42.8733,42.8165,42.8246,66100.0
2012-01-11 12:10:00,52.81,52.92,52.81,52.87,100300.0,42.8246,42.9138,42.8246,42.8733,100300.0
2012-01-11 12:20:00,52.87,52.87,52.75,52.75,90000.0,42.8733,42.8733,42.776,42.776,90000.0
2012-01-11 12:30:00,52.75,52.78,52.68,52.78,65900.0,42.776,42.8003,42.7192,42.8003,65900.0
2012-01-11 12:40:00,52.78,52.89,52.78,52.86,54900.0,42.8003,42.8895,42.8003,42.8652,54900.0
2012-01-11 12:50:00,52.85,52.95,52.85,52.94,73700.0,42.8571,42.9382,42.8571,42.9301,73700.0
2012-01-11 13:00:00,52.94,53.0,52.93,52.98,54900.0,42.9301,42.9787,42.922,42.9625,54900.0
2012-01-11 13:10:00,52.99,52.99,52.89,52.93,86400.0,42.9706,42.9706,42.8895,42.922,86400.0
2012-01-11 13:20:00,52.93,52.95,52.87,52.89,65300.0,42.922,42.9382,42.8733,42.8895,65300.0
2012-01-11 13:30:00,52.9,52.9,52.84,52.89,64600.0,42.8976,42.8976,42.849,42.8895,64600.0
2012-01-11 13:40:00,52.89,52.93,52.85,52.92,85800.0,42.8895,42.922,42.8571,42.9138,85800.0
2012-01-11 13:50:00,52.92,52.92,52.84,52.89,89700.0,42.9138,42.9138,42.849,42.8895,89700.0
2012-01-11 14:00:00,52.9,52.93,52.84,52.86,72800.0,42.8976,42.922,42.849,42.8652,72800.0
2012-01-11 14:10:00,52.85,52.93,52.83,52.93,53200.0,42.8571,42.922,42.8409,42.922,53200.0
2012-01-11 14:20:00,52.93,52.93,52.83,52.85,63600.0,42.922,42.922,42.8409,42.8571,63600.0
2012-01-11 14:30:00,52.85,52.94,52.84,52.94,51100.0,42.8571,42.9301,42.849,42.9301,51100.0
2012-01-11 14:40:00,52.94,53.0,52.9,52.92,139700.0,42.9301,42.9787,42.8976,42.9138,139700.0
2012-01-11 14:50:00,52.93,52.99,52.92,52.96,176700.0,42.922,42.9706,42.9138,42.9463,176700.0
2012-01-11 15:00:00,52.97,52.98,52.92,52.94,178900.0,42.9544,42.9625,42.9138,42.9301,178900.0
2012-01-11 15:10:00,52.94,52.95,52.91,52.92,99800.0,42.9301,42.9382,42.9057,42.9138,99800.0
2012-01-11 15:20:00,52.93,53.06,52.92,53.06,186700.0,42.922,43.0274,42.9138,43.0274,186700.0
2012-01-11 15:30:00,53.06,53.12,53.04,53.12,205400.0,43.0274,43.076,43.0112,43.076,205400.0
2012-01-11 15:40:00,53.12,53.12,52.98,53.01,160000.0,43.076,43.076,42.9625,42.9868,160000.0
2012-01-11 15:50:00,53.01,53.04,52.97,53.01,239100.0,42.9868,43.0112,42.9544,42.9868,239100.0
2012-01-12 09:30:00,53.22,53.24,52.75,53.0,265100.0,43.1571,43.1733,42.776,42.9787,265100.0
2012-01-12 09:40:00,53.01,53.02,52.78,52.89,184900.0,42.9868,42.9949,42.8003,42.8895,184900.0
2012-01-12 09:50:00,52.9,53.01,52.7,52.86,116600.0,42.8976,42.9868,42.7354,42.8652,116600.0
2012-01-12 10:00:00,52.86,52.89,52.68,52.7,143200.0,42.8652,42.8895,42.7192,42.7354,143200.0
2012-01-12 10:10:00,52.7,52.73,52.54,52.59,101700.0,42.7354,42.7598,42.6057,42.6462,101700.0
2012-01-12 10:20:00,52.59,52.71,52.58,52.62,264600.0,42.6462,42.7435,42.6381,42.6706,264600.0
2012-01-12 10:30:00,52.63,52.72,52.58,52.7,157100.0,42.6787,42.7517,42.6381,42.7354,157100.0
2012-01-12 10:40:00,52.69,52.69,52.53,52.61,167600.0,42.7273,42.7273,42.5976,42.6625,167600.0
2012-01-12 10:50:00,52.61,52.75,52.61,52.74,95300.0,42.6625,42.776,42.6625,42.7679,95300.0
2012-01-12 11:00:00,52.74,52.84,52.73,52.84,121700.0,42.7679,42.849,42.7598,42.849,121700.0
2012-01-12 11:10:00,52.85,52.86,52.78,52.81,61900.0,42.8571,42.8652,42.8003,42.8246,61900.0
2012-01-12 11:20:00,52.81,52.9,52.8,52.87,57600.0,42.8246,42.8976,42.8165,42.8733,57600.0
2012-01-12 11:30:00,52.87,52.87,52.75,52.8,64700.0,42.8733,42.8733,42.776,42.8165,64700.0
2012-01-12 11:40:00,52.8,52.91,52.78,52.89,67200.0,42.8165,42.9057,42.8003,42.8895,67200.0
2012-01-12 11:50:00,52.89,52.96,52.87,52.93,133900.0,42.8895,42.9463,42.8733,42.922,133900.0
2012-01-12 12:00:00,52.93,52.94,52.9,52.93,41400.0,42.922,42.9301,42.8976,42.922,41400.0
2012-01-12 12:10:00,52.94,52.94,52.89,52.93,47700.0,42.9301,42.9301,42.8895,42.922,47700.0
2012-01-12 12:20:00,52.94,52.97,52.85,52.85,89300.0,42.9301,42.9544,42.8571,42.8571,89300.0
2012-01-12 12:30:00,52.84,52.87,52.8,52.87,47100.0,42.849,42.8733,42.8165,42.8733,47100.0
2012-01-12 12:40:00,52.86,52.88,52.69,52.71,130300.0,42.8652,42.8814,42.7273,42.7435,130300.0
2012-01-12 12:50:00,52.71,52.8,52.68,52.78,51200.0,42.7435,42.8165,42.7192,42.8003,51200.0
2012-01-12 13:00:00,52.78,52.88,52.78,52.87,67200.0,42.8003,42.8814,42.8003,42.8733,67200.0
2012-01-12 13:10:00,52.87,52.91,52.87,52.91,67400.0,42.8733,42.9057,42.8733,42.9057,67400.0
2012-01-12 13:20:00,52.91,52.91,52.86,52.87,111400.0,42.9057,42.9057,42.8652,42.8733,111400.0
2012-01-12 13:30:00,52.86,52.88,52.78,52.8,95000.0,42.8652,42.8814,42.8003,42.8165,95000.0
2012-01-12 13:40:00,52.8,52.85,52.8,52.83,61300.0,42.8165,42.8571,42.8165,42.8409,61300.0
2012-01-12 13:50:00,52.83,52.89,52.83,52.86,55700.0,42.8409,42.8895,42.8409,42.8652,55700.0
2012-01-12 14:00:00,52.85,52.91,52.84,52.84,57400.0,42.8571,42.9057,42.849,42.849,57400.0
2012-01-12 14:10:00,52.85,52.91,52.85,52.9,67400.0,42.8571,42.9057,42.8571,42.8976,67400.0
2012-01-12 14:20:00,52.9,52.9,52.85,52.88,51900.0,42.8976,42.8976,42.8571,42.8814,51900.0
2012-01-12 14:30:00,52.88,52.92,52.86,52.89,120400.0,42.8814,42.9138,42.8652,42.8895,120400.0
2012-01-12 14:40:00,52.89,52.95,52.87,52.88,114800.0,42.8895,42.9382,42.8733,42.8814,114800.0
2012-01-12 14:50:00,52.89,52.92,52.86,52.89,78000.0,42.8895,42.9138,42.8652,42.8895,78000.0
2012-01-12 15:00:00,52.89,52.94,52.88,52.93,88500.0,42.8895,42.9301,42.8814,42.922,88500.0
2012-01-12 15:10:00,52.92,52.95,52.88,52.9,94800.0,42.9138,42.9382,42.8814,42.8976,94800.0
2012-01-12 15:20:00,52.89,52.96,52.87,52.9,82200.0,42.8895,42.9463,42.8733,42.8976,82200.0
2012-01-12 15:30:00,52.9,52.91,52.84,52.88,116200.0,42.8976,42.9057,42.849,42.8814,116200.0
2012-01-12 15:40:00,52.88,52.97,52.85,52.97,208400.0,42.8814,42.9544,42.8571,42.9544,208400.0
2012-01-12 15:50:00,52.97,52.97,52.84,52.86,192300.0,42.9544,42.9544,42.849,42.8652,192300.0
2012-01-13 09:30:00,52.69,52.69,52.38,52.47,129400.0,42.7273,42.7273,42.4759,42.5489,129400.0
2012-01-13 09:40:00,52.47,52.57,52.4,52.47,170900.0,42.5489,42.63,42.4922,42.5489,170900.0
2012-01-13 09:50:00,52.46,52.48,52.26,52.37,250200.0,42.5408,42.557,42.3786,42.4678,250200.0
2012-01-13 10:00:00,52.37,52.4,52.13,52.19,196000.0,42.4678,42.4922,42.2732,42.3219,196000.0
2012-01-13 10:10:00,52.18,52.28,51.95,52.0,238400.0,42.3138,42.3949,42.1272,42.1678,238400.0
2012-01-13 10:20:00,52.0,52.28,51.93,52.03,287300.0,42.1678,42.3949,42.111,42.1921,287300.0
2012-01-13 10:30:00,52.04,52.1,51.98,52.03,87400.0,42.2002,42.2489,42.1516,42.1921,87400.0
2012-01-13 10:40:00,52.02,52.14,51.95,52.1,119100.0,42.184,42.2813,42.1272,42.2489,119100.0
2012-01-13 10:50:00,52.1,52.15,52.02,52.15,145000.0,42.2489,42.2894,42.184,42.2894,145000.0
2012-01-13 11:00:00,52.14,52.2,52.1,52.18,58900.0,42.2813,42.33,42.2489,42.3138,58900.0
2012-01-13 11:10:00,52.17,52.29,52.17,52.27,41100.0,42.3057,42.403,42.3057,42.3867,41100.0
2012-01-13 11:20:00,52.26,52.29,52.23,52.25,50800.0,42.3786,42.403,42.3543,42.3705,50800.0
2012-01-13 11:30:00,52.26,52.3,52.21,52.24,54700.0,42.3786,42.4111,42.3381,42.3624,54700.0
2012-01-13 11:40:00,52.23,52.24,52.21,52.23,37100.0,42.3543,42.3624,42.3381,42.3543,37100.0
2012-01-13 11:50:00,52.23,52.26,52.17,52.18,74300.0,42.3543,42.3786,42.3057,42.3138,74300.0
2012-01-13 12:00:00,52.18,52.21,52.15,52.15,122400.0,42.3138,42.3381,42.2894,42.2894,122400.0
2012-01-13 12:10:00,52.15,52.15,52.08,52.11,81400.0,42.2894,42.2894,42.2327,42.257,81400.0
2012-01-13 12:20:00,52.12,52.14,52.06,52.13,67400.0,42.2651,42.2813,42.2165,42.2732,67400.0
2012-01-13 12:30:00,52.14,52.18,52.1,52.18,47000.0,42.2813,42.3138,42.2489,42.3138,47000.0
2012-01-13 12:40:00,52.16,52.25,52.13,52.25,75500.0,42.2975,42.3705,42.2732,42.3705,75500.0
2012-01-13 12:50:00,52.26,52.31,52.24,52.3,53900.0,42.3786,42.4192,42.3624,42.4111,53900.0
2012-01-13 13:00:00,52.3,52.31,52.12,52.22,87700.0,42.4111,42.4192,42.2651,42.3462,87700.0
2012-01-13 13:10:00,52.22,52.28,52.18,52.27,74600.0,42.3462,42.3949,42.3138,42.3867,74600.0
2012-01-13 13:20:00,52.27,52.32,52.26,52.3,53000.0,42.3867,42.4273,42.3786,42.4111,53000.0
2012-01-13 13:30:00,52.3,52.36,52.29,52.31,42400.0,42.4111,42.4597,42.403,42.4192,42400.0
2012-01-13 13:40:00,52.31,52.4,52.29,52.38,60000.0,42.4192,42.4922,42.403,42.4759,60000.0
2012-01-13 13:50:00,52.37,52.47,52.37,52.44,99100.0,42.4678,42.5489,42.4678,42.5246,99100.0
2012-01-13 14:00:00,52.44,52.47,52.35,52.44,69800.0,42.5246,42.5489,42.4516,42.5246,69800.0
2012-01-13 14:10:00,52.45,52.49,52.4,52.43,54500.0,42.5327,42.5651,42.4922,42.5165,54500.0
2012-01-13 14:20:00,52.43,52.46,52.39,52.42,45800.0,42.5165,42.5408,42.4841,42.5084,45800.0
2012-01-13 14:30:00,52.42,52.51,52.42,52.45,84700.0,42.5084,42.5814,42.5084,42.5327,84700.0
2012-01-13 14:40:00,52.45,52.51,52.44,52.48,249700.0,42.5327,42.5814,42.5246,42.557,249700.0
2012-01-13 14:50:00,52.49,52.49,52.44,52.45,60100.0,42.5651,42.5651,42.5246,42.5327,60100.0
2012-01-13 15:00:00,52.45,52.57,52.44,52.57,82600.0,42.5327,42.63,42.5246,42.63,82600.0
2012-01-13 15:10:00,52.57,52.59,52.53,52.55,61700.0,42.63,42.6462,42.5976,42.6138,61700.0
2012-01-13 15:20:00,52.54,52.68,52.49,52.65,146300.0,42.6057,42.7192,42.5651,42.6949,146300.0
2012-01-13 15:30:00,52.65,52.75,52.63,52.68,138100.0,42.6949,42.776,42.6787,42.7192,138100.0
2012-01-13 15:40:00,52.68,52.79,52.65,52.69,402100.0,42.7192,42.8084,42.6949,42.7273,402100.0
2012-01-13 15:50:00,52.69,52.7,52.65,52.7,211300.0,42.7273,42.7354,42.6949,42.7354,211300.0
2012-01-17 09:30:00,53.05,53.35,52.87,53.3,406100.0,43.0193,43.2625,42.8733,43.222,406100.0
2012-01-17 09:40:00,53.3,53.5,53.28,53.42,214400.0,43.222,43.3842,43.2058,43.3193,214400.0
2012-01-17 09:50:00,53.42,53.55,53.32,53.55,501400.0,43.3193,43.4247,43.2382,43.4247,501400.0
2012-01-17 10:00:00,53.54,53.6,53.36,53.45,343700.0,43.4166,43.4653,43.2706,43.3436,343700.0
2012-01-17 10:10:00,53.45,53.54,53.44,53.48,203800.0,43.3436,43.4166,43.3355,43.368,203800.0
2012-01-17 10:20:00,53.48,53.5,53.42,53.49,169600.0,43.368,43.3842,43.3193,43.3761,169600.0
2012-01-17 10:30:00,53.48,53.5,53.42,53.48,463500.0,43.368,43.3842,43.3193,43.368,463500.0
2012-01-17 10:40:00,53.48,53.5,53.29,53.31,220300.0,43.368,43.3842,43.2139,43.2301,220300.0
2012-01-17 10:50:00,53.32,53.32,53.27,53.31,253800.0,43.2382,43.2382,43.1977,43.2301,253800.0
2012-01-17 11:00:00,53.32,53.42,53.32,53.34,231700.0,43.2382,43.3193,43.2382,43.2544,231700.0
2012-01-17 11:10:00,53.35,53.5,53.33,53.5,106600.0,43.2625,43.3842,43.2463,43.3842,106600.0
2012-01-17 11:20:00,53.5,53.56,53.48,53.5,124800.0,43.3842,43.4328,43.368,43.3842,124800.0
2012-01-17 11:30:00,53.49,53.5,53.42,53.46,114600.0,43.3761,43.3842,43.3193,43.3517,114600.0
2012-01-17 11:40:00,53.46,53.5,53.42,53.48,87600.0,43.3517,43.3842,43.3193,43.368,87600.0
2012-01-17 11:50:00,53.48,53.51,53.47,53.51,73100.0,43.368,43.3923,43.3598,43.3923,73100.0
2012-01-17 12:00:00,53.52,53.53,53.48,53.5,103800.0,43.4004,43.4085,43.368,43.3842,103800.0
2012-01-17 12:10:00,53.49,53.6,53.49,53.57,102300.0,43.3761,43.4653,43.3761,43.4409,102300.0
2012-01-17 12:20:00,53.56,53.6,53.55,53.59,55900.0,43.4328,43.4653,43.4247,43.4572,55900.0
2012-01-17 12:30:00,53.58,53.64,53.5,53.51,150600.0,43.449,43.4977,43.3842,43.3923,150600.0
2012-01-17 12:40:00,53.5,53.53,53.45,53.45,59800.0,43.3842,43.4085,43.3436,43.3436,59800.0
2012-01-17 12:50:00,53.46,53.53,53.45,53.51,51100.0,43.3517,43.4085,43.3436,43.3923,51100.0
2012-01-17 13:00:00,53.5,53.56,53.48,53.48,66300.0,43.3842,43.4328,43.368,43.368,66300.0
2012-01-17 13:10:00,53.48,53.53,53.44,53.47,104500.0,43.368,43.4085,43.3355,43.3598,104500.0
2012-01-17 13:20:00,53.48,53.51,53.41,53.43,86100.0,43.368,43.3923,43.3112,43.3274,86100.0
2012-01-17 13:30:00,53.44,53.49,53.4,53.49,53900.0,43.3355,43.3761,43.3031,43.3761,53900.0
2012-01-17 13:40:00,53.49,53.51,53.45,53.45,40300.0,43.3761,43.3923,43.3436,43.3436,40300.0
2012-01-17 13:50:00,53.46,53.53,53.45,53.46,53700.0,43.3517,43.4085,43.3436,43.3517,53700.0
2012-01-17 14:00:00,53.45,53.49,53.45,53.47,39700.0,43.3436,43.3761,43.3436,43.3598,39700.0
2012-01-17 14:10:00,53.47,53.5,53.45,53.5,60700.0,43.3598,43.3842,43.3436,43.3842,60700.0
2012-01-17 14:20:00,53.5,53.6,53.48,53.5,81600.0,43.3842,43.4653,43.368,43.3842,81600.0
2012-01-17 14:30:00,53.48,53.52,53.4,53.41,187000.0,43.368,43.4004,43.3031,43.3112,187000.0
2012-01-17 14:40:00,53.4,53.43,53.36,53.4,131700.0,43.3031,43.3274,43.2706,43.3031,131700.0
2012-01-17 14:50:00,53.4,53.47,53.38,53.42,101100.0,43.3031,43.3598,43.2869,43.3193,101100.0
2012-01-17 15:00:00,53.42,53.5,53.4,53.4,75400.0,43.3193,43.3842,43.3031,43.3031,75400.0
2012-01-17 15:10:00,53.4,53.51,53.38,53.45,182800.0,43.3031,43.3923,43.2869,43.3436,182800.0
2012-01-17 15:20:00,53.45,53.57,53.44,53.51,106800.0,43.3436,43.4409,43.3355,43.3923,106800.0
2012-01-17 15:30:00,53.51,53.52,53.42,53.51,143900.0,43.3923,43.4004,43.3193,43.3923,143900.0
2012-01-17 15:40:00,53.5,53.6,53.5,53.6,164400.0,43.3842,43.4653,43.3842,43.4653,164400.0
2012-01-17 15:50:00,53.58,53.6,53.5,53.56,309900.0,43.449,43.4653,43.3842,43.4328,309900.0
2012-01-18 09:30:00,53.24,53.74,52.93,53.74,234200.0,43.1733,43.5788,42.922,43.5788,234200.0
2012-01-18 09:40:00,53.73,53.85,53.61,53.79,252000.0,43.5707,43.668,43.4734,43.6193,252000.0
2012-01-18 09:50:00,53.8,54.05,53.8,54.05,337500.0,43.6274,43.8302,43.6274,43.8302,337500.0
2012-01-18 10:00:00,54.05,54.18,54.02,54.07,459200.0,43.8302,43.9356,43.8059,43.8464,459200.0
2012-01-18 10:10:00,54.06,54.06,53.74,53.74,213000.0,43.8383,43.8383,43.5788,43.5788,213000.0
2012-01-18 10:20:00,53.74,53.96,53.74,53.84,181100.0,43.5788,43.7572,43.5788,43.6599,181100.0
2012-01-18 10:30:00,53.85,53.87,53.77,53.77,186900.0,43.668,43.6842,43.6031,43.6031,186900.0
2012-01-18 10:40:00,53.77,53.77,53.63,53.73,197000.0,43.6031,43.6031,43.4896,43.5707,197000.0
2012-01-18 10:50:00,53.73,53.75,53.51,53.51,176200.0,43.5707,43.5869,43.3923,43.3923,176200.0
2012-01-18 11:00:00,53.51,53.73,53.51,53.57,149600.0,43.3923,43.5707,43.3923,43.4409,149600.0
2012-01-18 11:10:00,53.58,53.65,53.44,53.49,189300.0,43.449,43.5058,43.3355,43.3761,189300.0
2012-01-18 11:20:00,53.49,53.6,53.48,53.54,153100.0,43.3761,43.4653,43.368,43.4166,153100.0
2012-01-18 11:30:00,53.53,53.61,53.41,53.56,138900.0,43.4085,43.4734,43.3112,43.4328,138900.0
2012-01-18 11:40:00,53.54,53.55,53.5,53.53,101400.0,43.4166,43.4247,43.3842,43.4085,101400.0
2012-01-18 11:50:00,53.53,53.54,53.44,53.49,121100.0,43.4085,43.4166,43.3355,43.3761,121100.0
2012-01-18 12:00:00,53.49,53.51,53.42,53.47,259300.0,43.3761,43.3923,43.3193,43.3598,259300.0
2012-01-18 12:10:00,53.46,53.56,53.38,53.4,213500.0,43.3517,43.4328,43.2869,43.3031,213500.0
2012-01-18 12:20:00,53.41,53.62,53.41,53.61,121200.0,43.3112,43.4815,43.3112,43.4734,121200.0
2012-01-18 12:30:00,53.61,53.69,53.58,53.62,96000.0,43.4734,43.5382,43.449,43.4815,96000.0
2012-01-18 12:40:00,53.61,53.65,53.61,53.63,96600.0,43.4734,43.5058,43.4734,43.4896,96600.0
2012-01-18 12:50:00,53.64,53.65,53.59,53.64,64400.0,43.4977,43.5058,43.4572,43.4977,64400.0
2012-01-18 13:00:00,53.64,53.72,53.63,53.69,105200.0,43.4977,43.5626,43.4896,43.5382,105200.0
2012-01-18 13:10:00,53.7,53.78,53.7,53.75,123000.0,43.5464,43.6112,43.5464,43.5869,123000.0
2012-01-18 13:20:00,53.76,53.81,53.74,53.77,141300.0,43.595,43.6356,43.5788,43.6031,141300.0
2012-01-18 13:30:00,53.78,53.87,53.77,53.78,98800.0,43.6112,43.6842,43.6031,43.6112,98800.0
2012-01-18 13:40:00,53.78,53.84,53.77,53.79,123500.0,43.6112,43.6599,43.6031,43.6193,123500.0
2012-01-18 13:50:00,53.79,53.79,53.52,53.52,135900.0,43.6193,43.6193,43.4004,43.4004,135900.0
2012-01-18 14:00:00,53.52,53.65,53.49,53.59,236700.0,43.4004,43.5058,43.3761,43.4572,236700.0
2012-01-18 14:10:00,53.59,53.69,53.57,53.68,151300.0,43.4572,43.5382,43.4409,43.5301,151300.0
2012-01-18 14:20:00,53.68,53.73,53.64,53.7,147400.0,43.5301,43.5707,43.4977,43.5464,147400.0
2012-01-18 14:30:00,53.71,53.79,53.7,53.77,200300.0,43.5545,43.6193,43.5464,43.6031,200300.0
2012-01-18 14:40:00,53.77,53.86,53.77,53.84,151200.0,43.6031,43.6761,43.6031,43.6599,151200.0
2012-01-18 14:50:00,53.83,53.86,53.75,53.82,238400.0,43.6518,43.6761,43.5869,43.6437,238400.0
2012-01-18 15:00:00,53.82,53.92,53.82,53.91,214400.0,43.6437,43.7248,43.6437,43.7167,214400.0
2012-01-18 15:10:00,53.91,53.99,53.85,53.89,385700.0,43.7167,43.7815,43.668,43.7004,385700.0
2012-01-18 15:20:00,53.89,54.0,53.88,53.93,297000.0,43.7004,43.7896,43.6923,43.7329,297000.0
2012-01-18 15:30:00,53.93,53.94,53.86,53.93,213800.0,43.7329,43.741,43.6761,43.7329,213800.0
2012-01-18 15:40:00,53.92,54.0,53.92,53.94,307800.0,43.7248,43.7896,43.7248,43.741,307800.0
2012-01-18 15:50:00,53.95,53.98,53.94,53.95,437200.0,43.7491,43.7734,43.741,43.7491,437200.0
2012-01-19 09:30:00,52.31,52.88,52.0,52.1,1223700.0,42.4192,42.8814,42.1678,42.2489,1223700.0
2012-01-19 09:40:00,52.09,52.85,52.01,52.75,1047300.0,42.2408,42.8571,42.1759,42.776,1047300.0
2012-01-19 09:50:00,52.75,53.02,52.29,52.91,678100.0,42.776,42.9949,42.403,42.9057,678100.0
2012-01-19 10:00:00,52.91,52.92,52.48,52.6,375100.0,42.9057,42.9138,42.557,42.6543,375100.0
2012-01-19 10:10:00,52.6,52.69,52.51,52.54,216000.0,42.6543,42.7273,42.5814,42.6057,216000.0
2012-01-19 10:20:00,52.54,52.58,52.27,52.33,265100.0,42.6057,42.6381,42.3867,42.4354,265100.0
2012-01-19 10:30:00,52.33,52.37,52.24,52.33,320200.0,42.4354,42.4678,42.3624,42.4354,320200.0
2012-01-19 10:40:00,52.33,52.34,52.15,52.26,492000.0,42.4354,42.4435,42.2894,42.3786,492000.0
2012-01-19 10:50:00,52.27,52.27,52.04,52.05,366500.0,42.3867,42.3867,42.2002,42.2083,366500.0
2012-01-19 11:00:00,52.05,52.06,51.7,51.95,819600.0,42.2083,42.2165,41.9245,42.1272,819600.0
2012-01-19 11:10:00,51.94,52.17,51.85,52.08,633700.0,42.1191,42.3057,42.0462,42.2327,633700.0
2012-01-19 11:20:00,52.07,52.58,52.07,52.55,395700.0,42.2246,42.6381,42.2246,42.6138,395700.0
2012-01-19 11:30:00,52.55,52.56,52.31,52.33,395600.0,42.6138,42.6219,42.4192,42.4354,395600.0
2012-01-19 11:40:00,52.34,52.35,52.22,52.32,368600.0,42.4435,42.4516,42.3462,42.4273,368600.0
2012-01-19 11:50:00,52.32,52.33,52.22,52.23,236000.0,42.4273,42.4354,42.3462,42.3543,236000.0
2012-01-19 12:00:00,52.23,52.26,52.01,52.05,259400.0,42.3543,42.3786,42.1759,42.2083,259400.0
2012-01-19 12:10:00,52.04,52.04,51.99,52.02,412300.0,42.2002,42.2002,42.1597,42.184,412300.0
2012-01-19 12:20:00,52.03,52.58,52.03,52.52,360200.0,42.1921,42.6381,42.1921,42.5895,360200.0
2012-01-19 12:30:00,52.52,52.63,52.12,52.13,351800.0,42.5895,42.6787,42.2651,42.2732,351800.0
2012-01-19 12:40:00,52.13,52.42,52.13,52.41,346900.0,42.2732,42.5084,42.2732,42.5003,346900.0
2012-01-19 12:50:00,52.42,52.63,52.41,52.43,306600.0,42.5084,42.6787,42.5003,42.5165,306600.0
2012-01-19 13:00:00,52.43,52.44,52.2,52.25,389600.0,42.5165,42.5246,42.33,42.3705,389600.0
2012-01-19 13:10:00,52.25,52.35,52.14,52.25,379000.0,42.3705,42.4516,42.2813,42.3705,379000.0
2012-01-19 13:20:00,52.25,52.26,52.15,52.22,325500.0,42.3705,42.3786,42.2894,42.3462,325500.0
2012-01-19 13:30:00,52.22,52.23,51.79,51.86,514400.0,42.3462,42.3543,41.9975,42.0543,514400.0
2012-01-19 13:40:00,51.87,51.95,51.71,51.71,411700.0,42.0624,42.1272,41.9326,41.9326,411700.0
2012-01-19 13:50:00,51.71,51.87,51.42,51.68,567300.0,41.9326,42.0624,41.6975,41.9083,567300.0
2012-01-19 14:00:00,51.68,52.0,51.62,51.99,407100.0,41.9083,42.1678,41.8596,42.1597,407100.0
2012-01-19 14:10:00,52.0,52.11,51.98,52.06,446900.0,42.1678,42.257,42.1516,42.2165,446900.0
2012-01-19 14:20:00,52.06,52.08,51.8,51.88,353000.0,42.2165,42.2327,42.0056,42.0705,353000.0
2012-01-19 14:30:00,51.88,51.9,51.49,51.84,471100.0,42.0705,42.0867,41.7542,42.038,471100.0
2012-01-19 14:40:00,51.83,52.15,51.73,52.0,353500.0,42.0299,42.2894,41.9488,42.1678,353500.0
2012-01-19 14:50:00,52.0,52.23,51.96,52.22,220700.0,42.1678,42.3543,42.1354,42.3462,220700.0
2012-01-19 15:00:00,52.22,52.4,52.2,52.37,416500.0,42.3462,42.4922,42.33,42.4678,416500.0
2012-01-19 15:10:00,52.37,52.45,52.27,52.31,282800.0,42.4678,42.5327,42.3867,42.4192,282800.0
2012-01-19 15:20:00,52.31,52.48,52.28,52.32,513600.0,42.4192,42.557,42.3949,42.4273,513600.0
2012-01-19 15:30:00,52.33,52.41,52.15,52.23,298400.0,42.4354,42.5003,42.2894,42.3543,298400.0
2012-01-19 15:40:00,52.23,52.26,51.98,52.19,467100.0,42.3543,42.3786,42.1516,42.3219,467100.0
2012-01-19 15:50:00,52.19,52.32,52.07,52.31,628100.0,42.3219,42.4273,42.2246,42.4192,628100.0
2012-01-20 09:30:00,52.34,52.51,51.95,51.97,961600.0,42.4435,42.5814,42.1272,42.1435,961600.0
2012-01-20 09:40:00,51.96,51.97,51.68,51.73,331800.0,42.1354,42.1435,41.9083,41.9488,331800.0
2012-01-20 09:50:00,51.74,51.91,51.72,51.81,231200.0,41.957,42.0948,41.9407,42.0137,231200.0
2012-01-20 10:00:00,51.81,51.89,51.7,51.85,262100.0,42.0137,42.0786,41.9245,42.0462,262100.0
2012-01-20 10:10:00,51.87,52.0,51.85,51.99,203200.0,42.0624,42.1678,42.0462,42.1597,203200.0
2012-01-20 10:20:00,51.99,52.0,51.89,51.96,189300.0,42.1597,42.1678,42.0786,42.1354,189300.0
2012-01-20 10:30:00,51.96,51.97,51.84,51.85,170400.0,42.1354,42.1435,42.038,42.0462,170400.0
2012-01-20 10:40:00,51.84,51.99,51.83,51.96,133800.0,42.038,42.1597,42.0299,42.1354,133800.0
2012-01-20 10:50:00,51.96,51.97,51.84,51.97,82500.0,42.1354,42.1435,42.038,42.1435,82500.0
2012-01-20 11:00:00,51.97,51.99,51.63,51.73,336000.0,42.1435,42.1597,41.8678,41.9488,336000.0
2012-01-20 11:10:00,51.73,51.76,51.61,51.75,148700.0,41.9488,41.9732,41.8515,41.9651,148700.0
2012-01-20 11:20:00,51.75,51.76,51.67,51.72,148400.0,41.9651,41.9732,41.9002,41.9407,148400.0
2012-01-20 11:30:00,51.72,51.72,51.66,51.71,178200.0,41.9407,41.9407,41.8921,41.9326,178200.0
2012-01-20 11:40:00,51.71,51.71,51.66,51.69,89700.0,41.9326,41.9326,41.8921,41.9164,89700.0
2012-01-20 11:50:00,51.69,51.81,51.68,51.79,230100.0,41.9164,42.0137,41.9083,41.9975,230100.0
2012-01-20 12:00:00,51.8,51.91,51.75,51.84,344700.0,42.0056,42.0948,41.9651,42.038,344700.0
2012-01-20 12:10:00,51.84,51.85,51.75,51.75,119600.0,42.038,42.0462,41.9651,41.9651,119600.0
2012-01-20 12:20:00,51.75,51.78,51.7,51.7,90800.0,41.9651,41.9894,41.9245,41.9245,90800.0
2012-01-20 12:30:00,51.7,51.71,51.66,51.7,115000.0,41.9245,41.9326,41.8921,41.9245,115000.0
2012-01-20 12:40:00,51.7,51.76,51.68,51.71,180400.0,41.9245,41.9732,41.9083,41.9326,180400.0
2012-01-20 12:50:00,51.71,51.73,51.69,51.73,77400.0,41.9326,41.9488,41.9164,41.9488,77400.0
2012-01-20 13:00:00,51.73,51.81,51.73,51.8,105600.0,41.9488,42.0137,41.9488,42.0056,105600.0
2012-01-20 13:10:00,51.79,51.8,51.73,51.79,93700.0,41.9975,42.0056,41.9488,41.9975,93700.0
2012-01-20 13:20:00,51.79,51.96,51.78,51.94,119600.0,41.9975,42.1354,41.9894,42.1191,119600.0
2012-01-20 13:30:00,51.94,51.94,51.78,51.83,210100.0,42.1191,42.1191,41.9894,42.0299,210100.0
2012-01-20 13:40:00,51.82,51.84,51.77,51.78,73300.0,42.0218,42.038,41.9813,41.9894,73300.0
2012-01-20 13:50:00,51.78,51.78,51.67,51.67,102400.0,41.9894,41.9894,41.9002,41.9002,102400.0
2012-01-20 14:00:00,51.67,51.75,51.63,51.75,122500.0,41.9002,41.9651,41.8678,41.9651,122500.0
2012-01-20 14:10:00,51.75,51.76,51.68,51.73,112000.0,41.9651,41.9732,41.9083,41.9488,112000.0
2012-01-20 14:20:00,51.73,51.73,51.66,51.72,68800.0,41.9488,41.9488,41.8921,41.9407,68800.0
2012-01-20 14:30:00,51.72,51.8,51.7,51.76,122200.0,41.9407,42.0056,41.9245,41.9732,122200.0
2012-01-20 14:40:00,51.76,51.76,51.71,51.72,129100.0,41.9732,41.9732,41.9326,41.9407,129100.0
2012-01-20 14:50:00,51.72,51.76,51.71,51.75,129000.0,41.9407,41.9732,41.9326,41.9651,129000.0
2012-01-20 15:00:00,51.75,51.86,51.75,51.85,192800.0,41.9651,42.0543,41.9651,42.0462,192800.0
2012-01-20 15:10:00,51.85,51.97,51.8,51.97,189300.0,42.0462,42.1435,42.0056,42.1435,189300.0
2012-01-20 15:20:00,51.97,52.12,51.96,52.09,258800.0,42.1435,42.2651,42.1354,42.2408,258800.0
2012-01-20 15:30:00,52.08,52.1,52.03,52.08,270800.0,42.2327,42.2489,42.1921,42.2327,270800.0
2012-01-20 15:40:00,52.08,52.28,52.07,52.25,408100.0,42.2327,42.3949,42.2246,42.3705,408100.0
2012-01-20 15:50:00,52.24,52.28,52.18,52.24,627700.0,42.3624,42.3949,42.3138,42.3624,627700.0
2012-01-23 09:30:00,52.2,52.57,52.15,52.4,185300.0,42.33,42.63,42.2894,42.4922,185300.0
2012-01-23 09:40:00,52.4,52.64,52.34,52.62,284000.0,42.4922,42.6868,42.4435,42.6706,284000.0
2012-01-23 09:50:00,52.61,52.91,52.5,52.86,369800.0,42.6625,42.9057,42.5733,42.8652,369800.0
2012-01-23 10:00:00,52.85,53.0,52.74,52.9,279700.0,42.8571,42.9787,42.7679,42.8976,279700.0
2012-01-23 10:10:00,52.89,53.05,52.88,52.92,228300.0,42.8895,43.0193,42.8814,42.9138,228300.0
2012-01-23 10:20:00,52.91,53.04,52.9,52.97,199600.0,42.9057,43.0112,42.8976,42.9544,199600.0
2012-01-23 10:30:00,52.96,53.05,52.8,52.84,251100.0,42.9463,43.0193,42.8165,42.849,251100.0
2012-01-23 10:40:00,52.84,52.96,52.76,52.82,237600.0,42.849,42.9463,42.7841,42.8327,237600.0
2012-01-23 10:50:00,52.82,52.9,52.72,52.76,233200.0,42.8327,42.8976,42.7517,42.7841,233200.0
2012-01-23 11:00:00,52.76,52.8,52.53,52.65,218900.0,42.7841,42.8165,42.5976,42.6949,218900.0
2012-01-23 11:10:00,52.65,52.65,52.4,52.45,202200.0,42.6949,42.6949,42.4922,42.5327,202200.0
2012-01-23 11:20:00,52.44,52.48,52.38,52.4,79500.0,42.5246,42.557,42.4759,42.4922,79500.0
2012-01-23 11:30:00,52.4,52.49,52.28,52.39,265100.0,42.4922,42.5651,42.3949,42.4841,265100.0
2012-01-23 11:40:00,52.38,52.44,52.25,52.34,134200.0,42.4759,42.5246,42.3705,42.4435,134200.0
2012-01-23 11:50:00,52.35,52.5,52.35,52.46,90500.0,42.4516,42.5733,42.4516,42.5408,90500.0
2012-01-23 12:00:00,52.47,52.48,52.27,52.37,121900.0,42.5489,42.557,42.3867,42.4678,121900.0
2012-01-23 12:10:00,52.38,52.38,52.25,52.26,108800.0,42.4759,42.4759,42.3705,42.3786,108800.0
2012-01-23 12:20:00,52.25,52.34,52.23,52.27,79100.0,42.3705,42.4435,42.3543,42.3867,79100.0
2012-01-23 12:30:00,52.28,52.38,52.28,52.35,113100.0,42.3949,42.4759,42.3949,42.4516,113100.0
2012-01-23 12:40:00,52.36,52.39,52.3,52.35,57700.0,42.4597,42.4841,42.4111,42.4516,57700.0
2012-01-23 12:50:00,52.36,52.4,52.33,52.39,82200.0,42.4597,42.4922,42.4354,42.4841,82200.0
2012-01-23 13:00:00,52.39,52.4,52.3,52.31,98300.0,42.4841,42.4922,42.4111,42.4192,98300.0
2012-01-23 13:10:00,52.3,52.34,52.23,52.24,99200.0,42.4111,42.4435,42.3543,42.3624,99200.0
2012-01-23 13:20:00,52.26,52.28,52.21,52.27,60700.0,42.3786,42.3949,42.3381,42.3867,60700.0
2012-01-23 13:30:00,52.28,52.36,52.2,52.36,162900.0,42.3949,42.4597,42.33,42.4597,162900.0
2012-01-23 13:40:00,52.35,52.46,52.29,52.46,94500.0,42.4516,42.5408,42.403,42.5408,94500.0
2012-01-23 13:50:00,52.46,52.52,52.4,52.5,122400.0,42.5408,42.5895,42.4922,42.5733,122400.0
2012-01-23 14:00:00,52.49,52.5,52.3,52.3,124800.0,42.5651,42.5733,42.4111,42.4111,124800.0
2012-01-23 14:10:00,52.31,52.38,52.28,52.35,125100.0,42.4192,42.4759,42.3949,42.4516,125100.0
2012-01-23 14:20:00,52.35,52.38,52.22,52.23,158700.0,42.4516,42.4759,42.3462,42.3543,158700.0
2012-01-23 14:30:00,52.24,52.28,52.14,52.15,108400.0,42.3624,42.3949,42.2813,42.2894,108400.0
2012-01-23 14:40:00,52.15,52.17,52.01,52.06,188400.0,42.2894,42.3057,42.1759,42.2165,188400.0
2012-01-23 14:50:00,52.06,52.22,51.96,52.21,235500.0,42.2165,42.3462,42.1354,42.3381,235500.0
2012-01-23 15:00:00,52.21,52.32,52.16,52.28,141400.0,42.3381,42.4273,42.2975,42.3949,141400.0
2012-01-23 15:10:00,52.28,52.4,52.27,52.39,138600.0,42.3949,42.4922,42.3867,42.4841,138600.0
2012-01-23 15:20:00,52.38,52.46,52.35,52.44,150500.0,42.4759,42.5408,42.4516,42.5246,150500.0
2012-01-23 15:30:00,52.44,52.49,52.36,52.47,183900.0,42.5246,42.5651,42.4597,42.5489,183900.0
2012-01-23 15:40:00,52.48,52.63,52.47,52.6,312500.0,42.557,42.6787,42.5489,42.6543,312500.0
2012-01-23 15:50:00,52.6,52.6,52.43,52.44,450800.0,42.6543,42.6543,42.5165,42.5246,450800.0
2012-01-24 09:30:00,52.27,52.52,52.0,52.46,200000.0,42.3867,42.5895,42.1678,42.5408,200000.0
2012-01-24 09:40:00,52.46,52.52,52.27,52.39,119900.0,42.5408,42.5895,42.3867,42.4841,119900.0
2012-01-24 09:50:00,52.38,52.43,52.3,52.3,205400.0,42.4759,42.5165,42.4111,42.4111,205400.0
2012-01-24 10:00:00,52.3,52.41,52.29,52.39,206000.0,42.4111,42.5003,42.403,42.4841,206000.0
2012-01-24 10:10:00,52.38,52.4,52.14,52.23,230100.0,42.4759,42.4922,42.2813,42.3543,230100.0
2012-01-24 10:20:00,52.22,52.25,52.15,52.16,123700.0,42.3462,42.3705,42.2894,42.2975,123700.0
2012-01-24 10:30:00,52.16,52.26,52.16,52.17,127600.0,42.2975,42.3786,42.2975,42.3057,127600.0
2012-01-24 10:40:00,52.16,52.2,51.93,51.96,436800.0,42.2975,42.33,42.111,42.1354,436800.0
2012-01-24 10:50:00,51.97,51.97,51.75,51.86,323400.0,42.1435,42.1435,41.9651,42.0543,323400.0
2012-01-24 11:00:00,51.86,51.93,51.83,51.89,284900.0,42.0543,42.111,42.0299,42.0786,284900.0
2012-01-24 11:10:00,51.9,51.91,51.74,51.77,155800.0,42.0867,42.0948,41.957,41.9813,155800.0
2012-01-24 11:20:00,51.78,51.79,51.67,51.69,179100.0,41.9894,41.9975,41.9002,41.9164,179100.0
2012-01-24 11:30:00,51.69,51.71,51.6,51.69,300400.0,41.9164,41.9326,41.8434,41.9164,300400.0
2012-01-24 11:40:00,51.68,51.69,51.52,51.53,145300.0,41.9083,41.9164,41.7786,41.7867,145300.0
2012-01-24 11:50:00,51.53,51.62,51.39,51.48,197500.0,41.7867,41.8596,41.6731,41.7461,197500.0
2012-01-24 12:00:00,51.48,51.49,51.39,51.43,125200.0,41.7461,41.7542,41.6731,41.7056,125200.0
2012-01-24 12:10:00,51.43,51.43,51.32,51.34,91100.0,41.7056,41.7056,41.6164,41.6326,91100.0
2012-01-24 12:20:00,51.35,51.35,51.25,51.28,145900.0,41.6407,41.6407,41.5596,41.5839,145900.0
2012-01-24 12:30:00,51.28,51.34,51.28,51.32,107600.0,41.5839,41.6326,41.5839,41.6164,107600.0
2012-01-24 12:40:00,51.32,51.4,51.31,51.4,146600.0,41.6164,41.6812,41.6083,41.6812,146600.0
2012-01-24 12:50:00,51.4,51.59,51.39,51.56,148700.0,41.6812,41.8353,41.6731,41.811,148700.0
2012-01-24 13:00:00,51.57,51.63,51.53,51.59,87400.0,41.8191,41.8678,41.7867,41.8353,87400.0
2012-01-24 13:10:00,51.59,51.61,51.54,51.57,102200.0,41.8353,41.8515,41.7948,41.8191,102200.0
2012-01-24 13:20:00,51.57,51.58,51.51,51.57,94500.0,41.8191,41.8272,41.7704,41.8191,94500.0
2012-01-24 13:30:00,51.56,51.59,51.53,51.54,117800.0,41.811,41.8353,41.7867,41.7948,117800.0
2012-01-24 13:40:00,51.54,51.57,51.49,51.51,421100.0,41.7948,41.8191,41.7542,41.7704,421100.0
2012-01-24 13:50:00,51.51,51.55,51.47,51.5,398600.0,41.7704,41.8029,41.738,41.7623,398600.0
2012-01-24 14:00:00,51.5,51.53,51.49,51.51,390900.0,41.7623,41.7867,41.7542,41.7704,390900.0
2012-01-24 14:10:00,51.51,51.59,51.5,51.57,260800.0,41.7704,41.8353,41.7623,41.8191,260800.0
2012-01-24 14:20:00,51.57,51.61,51.45,51.48,184600.0,41.8191,41.8515,41.7218,41.7461,184600.0
2012-01-24 14:30:00,51.48,51.54,51.48,51.51,116400.0,41.7461,41.7948,41.7461,41.7704,116400.0
2012-01-24 14:40:00,51.51,51.51,51.44,51.46,179500.0,41.7704,41.7704,41.7137,41.7299,179500.0
2012-01-24 14:50:00,51.46,51.54,51.42,51.42,255400.0,41.7299,41.7948,41.6975,41.6975,255400.0
2012-01-24 15:00:00,51.43,51.51,51.4,51.49,190700.0,41.7056,41.7704,41.6812,41.7542,190700.0
2012-01-24 15:10:00,51.49,51.49,51.39,51.39,139600.0,41.7542,41.7542,41.6731,41.6731,139600.0
2012-01-24 15:20:00,51.39,51.4,51.33,51.34,301700.0,41.6731,41.6812,41.6245,41.6326,301700.0
2012-01-24 15:30:00,51.34,51.34,51.23,51.23,241400.0,41.6326,41.6326,41.5434,41.5434,241400.0
2012-01-24 15:40:00,51.23,51.36,51.23,51.3,899600.0,41.5434,41.6488,41.5434,41.6002,899600.0
2012-01-24 15:50:00,51.3,51.39,51.27,51.32,951800.0,41.6002,41.6731,41.5758,41.6164,951800.0
2012-01-25 09:30:00,50.63,50.63,49.82,50.09,903100.0,41.0568,41.0568,40.4,40.6189,903100.0
2012-01-25 09:40:00,50.09,50.96,50.03,50.95,989500.0,40.6189,41.3244,40.5703,41.3163,989500.0
2012-01-25 09:50:00,50.95,51.0,50.34,50.35,650000.0,41.3163,41.3569,40.8217,40.8298,650000.0
2012-01-25 10:00:00,50.35,50.56,50.19,50.49,874800.0,40.8298,41.0001,40.7,40.9433,874800.0
2012-01-25 10:10:00,50.5,50.55,50.33,50.4,788800.0,40.9514,40.992,40.8136,40.8703,788800.0
2012-01-25 10:20:00,50.41,50.52,50.36,50.45,464400.0,40.8784,40.9676,40.8379,40.9109,464400.0
2012-01-25 10:30:00,50.46,50.52,50.38,50.51,351800.0,40.919,40.9676,40.8541,40.9595,351800.0
2012-01-25 10:40:00,50.5,50.5,50.38,50.43,206000.0,40.9514,40.9514,40.8541,40.8947,206000.0
2012-01-25 10:50:00,50.43,50.48,50.4,50.44,197800.0,40.8947,40.9352,40.8703,40.9028,197800.0
2012-01-25 11:00:00,50.45,50.63,50.44,50.58,220900.0,40.9109,41.0568,40.9028,41.0163,220900.0
2012-01-25 11:10:00,50.59,50.6,50.52,50.6,204900.0,41.0244,41.0325,40.9676,41.0325,204900.0
2012-01-25 11:20:00,50.6,50.62,50.54,50.55,92400.0,41.0325,41.0487,40.9839,40.992,92400.0
2012-01-25 11:30:00,50.55,50.58,50.5,50.51,122300.0,40.992,41.0163,40.9514,40.9595,122300.0
2012-01-25 11:40:00,50.51,50.62,50.47,50.61,150600.0,40.9595,41.0487,40.9271,41.0406,150600.0
2012-01-25 11:50:00,50.61,50.64,50.55,50.57,58600.0,41.0406,41.0649,40.992,41.0082,58600.0
2012-01-25 12:00:00,50.57,50.69,50.57,50.6,178100.0,41.0082,41.1055,41.0082,41.0325,178100.0
2012-01-25 12:10:00,50.6,50.6,50.54,50.58,102000.0,41.0325,41.0325,40.9839,41.0163,102000.0
2012-01-25 12:20:00,50.57,50.72,50.56,50.65,95900.0,41.0082,41.1298,41.0001,41.0731,95900.0
2012-01-25 12:30:00,50.66,50.9,50.58,50.86,399300.0,41.0812,41.2758,41.0163,41.2433,399300.0
2012-01-25 12:40:00,50.86,50.99,50.79,50.99,265600.0,41.2433,41.3488,41.1866,41.3488,265600.0
2012-01-25 12:50:00,51.0,51.0,50.8,50.88,187200.0,41.3569,41.3569,41.1947,41.2596,187200.0
2012-01-25 13:00:00,50.88,51.29,50.87,51.22,461700.0,41.2596,41.592,41.2515,41.5353,461700.0
2012-01-25 13:10:00,51.21,51.31,51.17,51.23,211700.0,41.5272,41.6083,41.4947,41.5434,211700.0
2012-01-25 13:20:00,51.24,51.36,51.2,51.26,138400.0,41.5515,41.6488,41.5191,41.5677,138400.0
2012-01-25 13:30:00,51.28,51.43,51.26,51.34,146700.0,41.5839,41.7056,41.5677,41.6326,146700.0
2012-01-25 13:40:00,51.34,51.41,51.26,51.39,106900.0,41.6326,41.6894,41.5677,41.6731,106900.0
2012-01-25 13:50:00,51.4,51.51,51.4,51.5,134000.0,41.6812,41.7704,41.6812,41.7623,134000.0
2012-01-25 14:00:00,51.5,51.5,51.34,51.36,171700.0,41.7623,41.7623,41.6326,41.6488,171700.0
2012-01-25 14:10:00,51.36,51.46,51.21,51.22,197600.0,41.6488,41.7299,41.5272,41.5353,197600.0
2012-01-25 14:20:00,51.23,51.41,51.22,51.41,264300.0,41.5434,41.6894,41.5353,41.6894,264300.0
2012-01-25 14:30:00,51.4,51.53,51.33,51.42,219800.0,41.6812,41.7867,41.6245,41.6975,219800.0
2012-01-25 14:40:00,51.42,51.55,51.36,51.5,200900.0,41.6975,41.8029,41.6488,41.7623,200900.0
2012-01-25 14:50:00,51.5,51.59,51.43,51.44,235300.0,41.7623,41.8353,41.7056,41.7137,235300.0
2012-01-25 15:00:00,51.44,51.46,51.37,51.39,233100.0,41.7137,41.7299,41.6569,41.6731,233100.0
2012-01-25 15:10:00,51.4,51.41,51.34,51.36,185800.0,41.6812,41.6894,41.6326,41.6488,185800.0
2012-01-25 15:20:00,51.35,51.41,51.33,51.34,353500.0,41.6407,41.6894,41.6245,41.6326,353500.0
2012-01-25 15:30:00,51.34,51.59,51.33,51.57,403300.0,41.6326,41.8353,41.6245,41.8191,403300.0
2012-01-25 15:40:00,51.57,51.61,51.54,51.59,640300.0,41.8191,41.8515,41.7948,41.8353,640300.0
2012-01-25 15:50:00,51.59,51.65,51.53,51.57,798700.0,41.8353,41.884,41.7867,41.8191,798700.0
2012-01-26 09:30:00,51.61,51.72,51.43,51.5,304500.0,41.8515,41.9407,41.7056,41.7623,304500.0
2012-01-26 09:40:00,51.48,51.48,51.13,51.18,352300.0,41.7461,41.7461,41.4623,41.5028,352300.0
2012-01-26 09:50:00,51.18,51.18,50.87,50.95,465200.0,41.5028,41.5028,41.2515,41.3163,465200.0
2012-01-26 10:00:00,50.96,50.99,50.66,50.72,338500.0,41.3244,41.3488,41.0812,41.1298,338500.0
2012-01-26 10:10:00,50.73,50.76,50.48,50.61,289600.0,41.1379,41.1623,40.9352,41.0406,289600.0
2012-01-26 10:20:00,50.61,50.72,50.59,50.6,214200.0,41.0406,41.1298,41.0244,41.0325,214200.0
2012-01-26 10:30:00,50.6,50.82,50.58,50.67,275800.0,41.0325,41.2109,41.0163,41.0893,275800.0
2012-01-26 10:40:00,50.67,50.67,50.46,50.58,390900.0,41.0893,41.0893,40.919,41.0163,390900.0
2012-01-26 10:50:00,50.57,50.67,50.47,50.5,209100.0,41.0082,41.0893,40.9271,40.9514,209100.0
2012-01-26 11:00:00,50.5,50.6,50.42,50.48,511400.0,40.9514,41.0325,40.8865,40.9352,511400.0
2012-01-26 11:10:00,50.48,50.51,50.0,50.27,1029500.0,40.9352,40.9595,40.546,40.7649,1029500.0
2012-01-26 11:20:00,50.26,50.33,50.01,50.01,571100.0,40.7568,40.8136,40.5541,40.5541,571100.0
2012-01-26 11:30:00,50.01,50.48,49.94,50.31,643900.0,40.5541,40.9352,40.4973,40.7973,643900.0
2012-01-26 11:40:00,50.3,50.6,50.29,50.34,367400.0,40.7892,41.0325,40.7811,40.8217,367400.0
2012-01-26 11:50:00,50.34,50.35,50.25,50.3,195400.0,40.8217,40.8298,40.7487,40.7892,195400.0
2012-01-26 12:00:00,50.3,50.41,50.25,50.26,376300.0,40.7892,40.8784,40.7487,40.7568,376300.0
2012-01-26 12:10:00,50.26,50.29,50.2,50.2,205000.0,40.7568,40.7811,40.7081,40.7081,205000.0
2012-01-26 12:20:00,50.2,50.24,50.13,50.22,205600.0,40.7081,40.7406,40.6514,40.7244,205600.0
2012-01-26 12:30:00,50.21,50.4,50.21,50.39,184400.0,40.7163,40.8703,40.7163,40.8622,184400.0
2012-01-26 12:40:00,50.4,50.48,50.37,50.38,144800.0,40.8703,40.9352,40.846,40.8541,144800.0
2012-01-26 12:50:00,50.38,50.53,50.35,50.4,405100.0,40.8541,40.9757,40.8298,40.8703,405100.0
2012-01-26 13:00:00,50.4,50.53,50.37,50.4,215700.0,40.8703,40.9757,40.846,40.8703,215700.0
2012-01-26 13:10:00,50.39,50.53,50.34,50.38,147000.0,40.8622,40.9757,40.8217,40.8541,147000.0
2012-01-26 13:20:00,50.38,50.38,50.19,50.2,180100.0,40.8541,40.8541,40.7,40.7081,180100.0
2012-01-26 13:30:00,50.19,50.3,50.19,50.29,236100.0,40.7,40.7892,40.7,40.7811,236100.0
2012-01-26 13:40:00,50.29,50.29,50.25,50.28,143100.0,40.7811,40.7811,40.7487,40.773,143100.0
2012-01-26 13:50:00,50.28,50.28,50.23,50.25,229700.0,40.773,40.773,40.7325,40.7487,229700.0
2012-01-26 14:00:00,50.25,50.28,50.2,50.2,197900.0,40.7487,40.773,40.7081,40.7081,197900.0
2012-01-26 14:10:00,50.21,50.26,50.17,50.22,192900.0,40.7163,40.7568,40.6838,40.7244,192900.0
2012-01-26 14:20:00,50.21,50.22,50.08,50.17,181400.0,40.7163,40.7244,40.6108,40.6838,181400.0
2012-01-26 14:30:00,50.17,50.28,50.16,50.24,183600.0,40.6838,40.773,40.6757,40.7406,183600.0
2012-01-26 14:40:00,50.24,50.33,50.2,50.3,183400.0,40.7406,40.8136,40.7081,40.7892,183400.0
2012-01-26 14:50:00,50.31,50.36,50.22,50.23,176900.0,40.7973,40.8379,40.7244,40.7325,176900.0
2012-01-26 15:00:00,50.22,50.3,50.13,50.19,301800.0,40.7244,40.7892,40.6514,40.7,301800.0
2012-01-26 15:10:00,50.19,50.22,50.13,50.2,184900.0,40.7,40.7244,40.6514,40.7081,184900.0
2012-01-26 15:20:00,50.19,50.2,49.9,49.94,516700.0,40.7,40.7081,40.4649,40.4973,516700.0
2012-01-26 15:30:00,49.95,50.15,49.93,50.14,305800.0,40.5054,40.6676,40.4892,40.6595,305800.0
2012-01-26 15:40:00,50.15,50.36,50.13,50.33,444700.0,40.6676,40.8379,40.6514,40.8136,444700.0
2012-01-26 15:50:00,50.32,50.4,50.24,50.34,805600.0,40.8055,40.8703,40.7406,40.8217,805600.0
2012-01-27 09:30:00,50.34,50.75,50.32,50.53,193100.0,40.8217,41.1541,40.8055,40.9757,193100.0
2012-01-27 09:40:00,50.52,50.74,50.4,50.73,189600.0,40.9676,41.146,40.8703,41.1379,189600.0
2012-01-27 09:50:00,50.73,50.78,50.6,50.67,247100.0,41.1379,41.1785,41.0325,41.0893,247100.0
2012-01-27 10:00:00,50.67,50.69,50.36,50.5,250700.0,41.0893,41.1055,40.8379,40.9514,250700.0
2012-01-27 10:10:00,50.5,50.66,50.45,50.61,149300.0,40.9514,41.0812,40.9109,41.0406,149300.0
2012-01-27 10:20:00,50.6,50.72,50.54,50.67,114300.0,41.0325,41.1298,40.9839,41.0893,114300.0
2012-01-27 10:30:00,50.67,50.72,50.36,50.43,189600.0,41.0893,41.1298,40.8379,40.8947,189600.0
2012-01-27 10:40:00,50.44,50.48,50.36,50.39,176900.0,40.9028,40.9352,40.8379,40.8622,176900.0
2012-01-27 10:50:00,50.4,50.53,50.34,50.53,126400.0,40.8703,40.9757,40.8217,40.9757,126400.0
2012-01-27 11:00:00,50.54,50.72,50.51,50.63,118300.0,40.9839,41.1298,40.9595,41.0568,118300.0
2012-01-27 11:10:00,50.63,50.83,50.63,50.76,92600.0,41.0568,41.219,41.0568,41.1623,92600.0
2012-01-27 11:20:00,50.76,50.8,50.67,50.73,116600.0,41.1623,41.1947,41.0893,41.1379,116600.0
2012-01-27 11:30:00,50.74,50.82,50.66,50.71,142100.0,41.146,41.2109,41.0812,41.1217,142100.0
2012-01-27 11:40:00,50.7,50.72,50.63,50.64,123300.0,41.1136,41.1298,41.0568,41.0649,123300.0
2012-01-27 11:50:00,50.65,50.78,50.65,50.7,97900.0,41.0731,41.1785,41.0731,41.1136,97900.0
2012-01-27 12:00:00,50.7,50.75,50.56,50.56,111100.0,41.1136,41.1541,41.0001,41.0001,111100.0
2012-01-27 12:10:00,50.58,50.6,50.52,50.55,81900.0,41.0163,41.0325,40.9676,40.992,81900.0
2012-01-27 12:20:00,50.54,50.74,50.53,50.69,112600.0,40.9839,41.146,40.9757,41.1055,112600.0
2012-01-27 12:30:00,50.68,50.83,50.66,50.81,101600.0,41.0974,41.219,41.0812,41.2028,101600.0
2012-01-27 12:40:00,50.81,50.9,50.81,50.89,103800.0,41.2028,41.2758,41.2028,41.2677,103800.0
2012-01-27 12:50:00,50.9,51.1,50.89,50.98,279800.0,41.2758,41.438,41.2677,41.3407,279800.0
2012-01-27 13:00:00,50.98,51.22,50.97,51.22,206000.0,41.3407,41.5353,41.3325,41.5353,206000.0
2012-01-27 13:10:00,51.21,51.24,50.99,51.12,267100.0,41.5272,41.5515,41.3488,41.4542,267100.0
2012-01-27 13:20:00,51.1,51.12,50.99,51.02,130100.0,41.438,41.4542,41.3488,41.3731,130100.0
2012-01-27 13:30:00,51.03,51.09,50.96,51.05,255300.0,41.3812,41.4299,41.3244,41.3974,255300.0
2012-01-27 13:40:00,51.06,51.15,51.03,51.11,132100.0,41.4055,41.4785,41.3812,41.4461,132100.0
2012-01-27 13:50:00,51.12,51.18,51.04,51.08,106200.0,41.4542,41.5028,41.3893,41.4217,106200.0
2012-01-27 14:00:00,51.09,51.11,50.99,51.01,243100.0,41.4299,41.4461,41.3488,41.365,243100.0
2012-01-27 14:10:00,51.01,51.06,50.97,51.04,76200.0,41.365,41.4055,41.3325,41.3893,76200.0
2012-01-27 14:20:00,51.03,51.1,51.0,51.05,78200.0,41.3812,41.438,41.3569,41.3974,78200.0
2012-01-27 14:30:00,51.05,51.15,51.04,51.09,101900.0,41.3974,41.4785,41.3893,41.4299,101900.0
2012-01-27 14:40:00,51.09,51.17,51.04,51.1,177200.0,41.4299,41.4947,41.3893,41.438,177200.0
2012-01-27 14:50:00,51.1,51.19,51.09,51.11,129200.0,41.438,41.511,41.4299,41.4461,129200.0
2012-01-27 15:00:00,51.12,51.16,51.07,51.1,128100.0,41.4542,41.4866,41.4136,41.438,128100.0
2012-01-27 15:10:00,51.08,51.17,51.07,51.12,146700.0,41.4217,41.4947,41.4136,41.4542,146700.0
2012-01-27 15:20:00,51.13,51.18,51.07,51.17,147700.0,41.4623,41.5028,41.4136,41.4947,147700.0
2012-01-27 15:30:00,51.17,51.21,51.1,51.19,149400.0,41.4947,41.5272,41.438,41.511,149400.0
2012-01-27 15:40:00,51.2,51.2,51.09,51.11,206800.0,41.5191,41.5191,41.4299,41.4461,206800.0
2012-01-27 15:50:00,51.1,51.14,51.0,51.04,473000.0,41.438,41.4704,41.3569,41.3893,473000.0
2012-01-30 09:30:00,50.82,50.92,50.25,50.3,258400.0,41.2109,41.292,40.7487,40.7892,258400.0
2012-01-30 09:40:00,50.3,50.44,50.25,50.26,229500.0,40.7892,40.9028,40.7487,40.7568,229500.0
2012-01-30 09:50:00,50.25,50.44,50.07,50.42,248700.0,40.7487,40.9028,40.6027,40.8865,248700.0
2012-01-30 10:00:00,50.41,50.53,50.28,50.32,160300.0,40.8784,40.9757,40.773,40.8055,160300.0
2012-01-30 10:10:00,50.31,50.42,50.23,50.35,111100.0,40.7973,40.8865,40.7325,40.8298,111100.0
2012-01-30 10:20:00,50.34,50.41,50.3,50.34,185200.0,40.8217,40.8784,40.7892,40.8217,185200.0
2012-01-30 10:30:00,50.35,50.37,50.25,50.3,108100.0,40.8298,40.846,40.7487,40.7892,108100.0
2012-01-30 10:40:00,50.29,50.37,50.23,50.34,101500.0,40.7811,40.846,40.7325,40.8217,101500.0
2012-01-30 10:50:00,50.34,50.55,50.34,50.47,112800.0,40.8217,40.992,40.8217,40.9271,112800.0
2012-01-30 11:00:00,50.48,50.66,50.46,50.61,136300.0,40.9352,41.0812,40.919,41.0406,136300.0
2012-01-30 11:10:00,50.61,50.67,50.57,50.65,107600.0,41.0406,41.0893,41.0082,41.0731,107600.0
2012-01-30 11:20:00,50.65,50.76,50.62,50.68,80900.0,41.0731,41.1623,41.0487,41.0974,80900.0
2012-01-30 11:30:00,50.69,50.77,50.66,50.72,111400.0,41.1055,41.1704,41.0812,41.1298,111400.0
2012-01-30 11:40:00,50.72,50.75,50.68,50.71,85900.0,41.1298,41.1541,41.0974,41.1217,85900.0
2012-01-30 11:50:00,50.7,50.78,50.66,50.74,121600.0,41.1136,41.1785,41.0812,41.146,121600.0
2012-01-30 12:00:00,50.73,50.8,50.72,50.8,58700.0,41.1379,41.1947,41.1298,41.1947,58700.0
2012-01-30 12:10:00,50.81,50.85,50.78,50.8,62000.0,41.2028,41.2352,41.1785,41.1947,62000.0
2012-01-30 12:20:00,50.79,50.82,50.73,50.76,49100.0,41.1866,41.2109,41.1379,41.1623,49100.0
2012-01-30 12:30:00,50.76,50.78,50.69,50.7,74900.0,41.1623,41.1785,41.1055,41.1136,74900.0
2012-01-30 12:40:00,50.7,50.72,50.65,50.67,83300.0,41.1136,41.1298,41.0731,41.0893,83300.0
2012-01-30 12:50:00,50.67,50.86,50.66,50.85,83100.0,41.0893,41.2433,41.0812,41.2352,83100.0
2012-01-30 13:00:00,50.85,50.93,50.76,50.76,80400.0,41.2352,41.3001,41.1623,41.1623,80400.0
2012-01-30 13:10:00,50.76,50.83,50.74,50.82,53900.0,41.1623,41.219,41.146,41.2109,53900.0
2012-01-30 13:20:00,50.81,50.94,50.81,50.94,51200.0,41.2028,41.3082,41.2028,41.3082,51200.0
2012-01-30 13:30:00,50.94,50.95,50.86,50.9,76300.0,41.3082,41.3163,41.2433,41.2758,76300.0
2012-01-30 13:40:00,50.91,50.99,50.9,50.95,61900.0,41.2839,41.3488,41.2758,41.3163,61900.0
2012-01-30 13:50:00,50.95,50.95,50.9,50.9,138300.0,41.3163,41.3163,41.2758,41.2758,138300.0
2012-01-30 14:00:00,50.9,50.92,50.86,50.9,52000.0,41.2758,41.292,41.2433,41.2758,52000.0
2012-01-30 14:10:00,50.91,50.97,50.89,50.91,81400.0,41.2839,41.3325,41.2677,41.2839,81400.0
2012-01-30 14:20:00,50.92,50.97,50.91,50.94,92100.0,41.292,41.3325,41.2839,41.3082,92100.0
2012-01-30 14:30:00,50.95,51.02,50.91,51.01,91600.0,41.3163,41.3731,41.2839,41.365,91600.0
2012-01-30 14:40:00,51.02,51.07,51.0,51.01,100700.0,41.3731,41.4136,41.3569,41.365,100700.0
2012-01-30 14:50:00,51.0,51.06,50.97,51.01,91900.0,41.3569,41.4055,41.3325,41.365,91900.0
2012-01-30 15:00:00,51.01,51.04,50.95,51.03,76000.0,41.365,41.3893,41.3163,41.3812,76000.0
2012-01-30 15:10:00,51.02,51.15,51.02,51.13,91600.0,41.3731,41.4785,41.3731,41.4623,91600.0
2012-01-30 15:20:00,51.14,51.17,51.1,51.15,87500.0,41.4704,41.4947,41.438,41.4785,87500.0
2012-01-30 15:30:00,51.15,51.16,50.97,50.99,84300.0,41.4785,41.4866,41.3325,41.3488,84300.0
2012-01-30 15:40:00,50.99,50.99,50.9,50.99,152600.0,41.3488,41.3488,41.2758,41.3488,152600.0
2012-01-30 15:50:00,51.0,51.1,50.98,51.08,363800.0,41.3569,41.438,41.3407,41.4217,363800.0
2012-01-31 09:30:00,51.4,52.84,51.38,52.82,458800.0,41.6812,42.849,41.665,42.8327,458800.0
2012-01-31 09:40:00,52.84,52.88,52.16,52.23,449900.0,42.849,42.8814,42.2975,42.3543,449900.0
2012-01-31 09:50:00,52.23,52.83,52.15,52.63,239900.0,42.3543,42.8409,42.2894,42.6787,239900.0
2012-01-31 10:00:00,52.63,52.64,52.19,52.22,166300.0,42.6787,42.6868,42.3219,42.3462,166300.0
2012-01-31 10:10:00,52.23,52.53,52.23,52.53,146900.0,42.3543,42.5976,42.3543,42.5976,146900.0
2012-01-31 10:20:00,52.52,52.69,52.46,52.66,185200.0,42.5895,42.7273,42.5408,42.703,185200.0
2012-01-31 10:30:00,52.67,52.67,52.35,52.39,171900.0,42.7111,42.7111,42.4516,42.4841,171900.0
2012-01-31 10:40:00,52.4,52.5,52.25,52.25,167200.0,42.4922,42.5733,42.3705,42.3705,167200.0
2012-01-31 10:50:00,52.25,52.38,52.2,52.29,166700.0,42.3705,42.4759,42.33,42.403,166700.0
2012-01-31 11:00:00,52.29,52.33,52.16,52.18,210000.0,42.403,42.4354,42.2975,42.3138,210000.0
2012-01-31 11:10:00,52.17,52.38,52.13,52.38,352700.0,42.3057,42.4759,42.2732,42.4759,352700.0
2012-01-31 11:20:00,52.38,52.49,52.28,52.48,225800.0,42.4759,42.5651,42.3949,42.557,225800.0
2012-01-31 11:30:00,52.49,52.52,52.38,52.41,222700.0,42.5651,42.5895,42.4759,42.5003,222700.0
2012-01-31 11:40:00,52.41,52.44,52.29,52.3,383300.0,42.5003,42.5246,42.403,42.4111,383300.0
2012-01-31 11:50:00,52.3,52.39,52.26,52.35,192600.0,42.4111,42.4841,42.3786,42.4516,192600.0
2012-01-31 12:00:00,52.36,52.41,52.3,52.31,329800.0,42.4597,42.5003,42.4111,42.4192,329800.0
2012-01-31 12:10:00,52.3,52.32,52.09,52.1,187800.0,42.4111,42.4273,42.2408,42.2489,187800.0
2012-01-31 12:20:00,52.11,52.17,52.05,52.13,133300.0,42.257,42.3057,42.2083,42.2732,133300.0
2012-01-31 12:30:00,52.13,52.19,52.04,52.05,98000.0,42.2732,42.3219,42.2002,42.2083,98000.0
2012-01-31 12:40:00,52.05,52.08,52.02,52.08,60900.0,42.2083,42.2327,42.184,42.2327,60900.0
2012-01-31 12:50:00,52.08,52.15,52.07,52.14,86100.0,42.2327,42.2894,42.2246,42.2813,86100.0
2012-01-31 13:00:00,52.14,52.23,52.12,52.19,93900.0,42.2813,42.3543,42.2651,42.3219,93900.0
2012-01-31 13:10:00,52.19,52.22,52.14,52.19,71300.0,42.3219,42.3462,42.2813,42.3219,71300.0
2012-01-31 13:20:00,52.2,52.35,52.19,52.25,141400.0,42.33,42.4516,42.3219,42.3705,141400.0
2012-01-31 13:30:00,52.25,52.26,52.12,52.16,173000.0,42.3705,42.3786,42.2651,42.2975,173000.0
2012-01-31 13:40:00,52.15,52.17,52.06,52.06,88300.0,42.2894,42.3057,42.2165,42.2165,88300.0
2012-01-31 13:50:00,52.07,52.1,52.01,52.05,162600.0,42.2246,42.2489,42.1759,42.2083,162600.0
2012-01-31 14:00:00,52.06,52.07,51.95,52.03,206000.0,42.2165,42.2246,42.1272,42.1921,206000.0
2012-01-31 14:10:00,52.03,52.15,52.03,52.15,70500.0,42.1921,42.2894,42.1921,42.2894,70500.0
2012-01-31 14:20:00,52.14,52.22,52.14,52.17,118800.0,42.2813,42.3462,42.2813,42.3057,118800.0
2012-01-31 14:30:00,52.17,52.19,51.97,52.0,98600.0,42.3057,42.3219,42.1435,42.1678,98600.0
2012-01-31 14:40:00,52.0,52.02,51.88,51.95,74300.0,42.1678,42.184,42.0705,42.1272,74300.0
2012-01-31 14:50:00,51.95,52.0,51.91,51.99,59100.0,42.1272,42.1678,42.0948,42.1597,59100.0
2012-01-31 15:00:00,51.99,52.02,51.88,52.02,162500.0,42.1597,42.184,42.0705,42.184,162500.0
2012-01-31 15:10:00,52.02,52.06,51.98,52.05,97600.0,42.184,42.2165,42.1516,42.2083,97600.0
2012-01-31 15:20:00,52.04,52.07,51.93,52.0,134400.0,42.2002,42.2246,42.111,42.1678,134400.0
2012-01-31 15:30:00,51.99,52.0,51.85,51.87,145700.0,42.1597,42.1678,42.0462,42.0624,145700.0
2012-01-31 15:40:00,51.86,51.93,51.79,51.8,376400.0,42.0543,42.111,41.9975,42.0056,376400.0
2012-01-31 15:50:00,51.8,51.84,51.73,51.79,580200.0,42.0056,42.038,41.9488,41.9975,580200.0
2012-02-01 09:30:00,52.16,52.75,52.12,52.69,353200.0,42.2975,42.776,42.2651,42.7273,353200.0
2012-02-01 09:40:00,52.69,52.75,52.43,52.74,347000.0,42.7273,42.776,42.5165,42.7679,347000.0
2012-02-01 09:50:00,52.75,53.0,52.64,53.0,627500.0,42.776,42.9787,42.6868,42.9787,627500.0
2012-02-01 10:00:00,53.0,53.34,52.97,53.34,405800.0,42.9787,43.2544,42.9544,43.2544,405800.0
2012-02-01 10:10:00,53.33,53.5,53.22,53.45,257500.0,43.2463,43.3842,43.1571,43.3436,257500.0
2012-02-01 10:20:00,53.44,53.61,53.42,53.48,212500.0,43.3355,43.4734,43.3193,43.368,212500.0
2012-02-01 10:30:00,53.48,53.49,53.17,53.17,161800.0,43.368,43.3761,43.1166,43.1166,161800.0
2012-02-01 10:40:00,53.18,53.28,53.17,53.2,173800.0,43.1247,43.2058,43.1166,43.1409,173800.0
2012-02-01 10:50:00,53.2,53.21,53.15,53.18,160300.0,43.1409,43.149,43.1004,43.1247,160300.0
2012-02-01 11:00:00,53.19,53.3,53.06,53.13,151800.0,43.1328,43.222,43.0274,43.0841,151800.0
2012-02-01 11:10:00,53.13,53.17,53.03,53.08,134900.0,43.0841,43.1166,43.003,43.0436,134900.0
2012-02-01 11:20:00,53.09,53.1,53.01,53.05,122400.0,43.0517,43.0598,42.9868,43.0193,122400.0
2012-02-01 11:30:00,53.05,53.1,52.98,53.05,90900.0,43.0193,43.0598,42.9625,43.0193,90900.0
2012-02-01 11:40:00,53.05,53.09,52.97,53.05,209300.0,43.0193,43.0517,42.9544,43.0193,209300.0
2012-02-01 11:50:00,53.04,53.18,53.03,53.17,127100.0,43.0112,43.1247,43.003,43.1166,127100.0
2012-02-01 12:00:00,53.16,53.16,53.07,53.14,57100.0,43.1085,43.1085,43.0355,43.0922,57100.0
2012-02-01 12:10:00,53.14,53.16,53.1,53.14,55500.0,43.0922,43.1085,43.0598,43.0922,55500.0
2012-02-01 12:20:00,53.15,53.23,53.14,53.2,95600.0,43.1004,43.1652,43.0922,43.1409,95600.0
2012-02-01 12:30:00,53.2,53.23,53.14,53.18,146100.0,43.1409,43.1652,43.0922,43.1247,146100.0
2012-02-01 12:40:00,53.18,53.27,53.13,53.23,127400.0,43.1247,43.1977,43.0841,43.1652,127400.0
2012-02-01 12:50:00,53.22,53.28,53.18,53.27,91700.0,43.1571,43.2058,43.1247,43.1977,91700.0
2012-02-01 13:00:00,53.26,53.44,53.25,53.36,98400.0,43.1896,43.3355,43.1814,43.2706,98400.0
2012-02-01 13:10:00,53.37,53.47,53.36,53.42,92400.0,43.2788,43.3598,43.2706,43.3193,92400.0
2012-02-01 13:20:00,53.41,53.5,53.38,53.41,111900.0,43.3112,43.3842,43.2869,43.3112,111900.0
2012-02-01 13:30:00,53.41,53.49,53.31,53.48,225600.0,43.3112,43.3761,43.2301,43.368,225600.0
2012-02-01 13:40:00,53.48,53.48,53.32,53.42,80200.0,43.368,43.368,43.2382,43.3193,80200.0
2012-02-01 13:50:00,53.43,53.43,53.29,53.33,82500.0,43.3274,43.3274,43.2139,43.2463,82500.0
2012-02-01 14:00:00,53.32,53.45,53.32,53.33,104600.0,43.2382,43.3436,43.2382,43.2463,104600.0
2012-02-01 14:10:00,53.33,53.38,53.25,53.35,94200.0,43.2463,43.2869,43.1814,43.2625,94200.0
2012-02-01 14:20:00,53.35,53.42,53.33,53.41,93700.0,43.2625,43.3193,43.2463,43.3112,93700.0
2012-02-01 14:30:00,53.41,53.41,53.29,53.34,83300.0,43.3112,43.3112,43.2139,43.2544,83300.0
2012-02-01 14:40:00,53.35,53.36,53.18,53.2,173500.0,43.2625,43.2706,43.1247,43.1409,173500.0
2012-02-01 14:50:00,53.21,53.32,53.19,53.3,122300.0,43.149,43.2382,43.1328,43.222,122300.0
2012-02-01 15:00:00,53.3,53.41,53.29,53.4,134900.0,43.222,43.3112,43.2139,43.3031,134900.0
2012-02-01 15:10:00,53.39,53.48,53.34,53.41,144500.0,43.295,43.368,43.2544,43.3112,144500.0
2012-02-01 15:20:00,53.41,53.43,53.31,53.4,222000.0,43.3112,43.3274,43.2301,43.3031,222000.0
2012-02-01 15:30:00,53.4,53.41,53.3,53.33,212400.0,43.3031,43.3112,43.222,43.2463,212400.0
2012-02-01 15:40:00,53.32,53.35,53.26,53.3,238600.0,43.2382,43.2625,43.1896,43.222,238600.0
2012-02-01 15:50:00,53.31,53.34,53.19,53.27,473100.0,43.2301,43.2544,43.1328,43.1977,473100.0
2012-02-02 09:30:00,53.25,53.25,52.64,52.77,198400.0,43.1814,43.1814,42.6868,42.7922,198400.0
2012-02-02 09:40:00,52.75,52.93,52.69,52.79,244500.0,42.776,42.922,42.7273,42.8084,244500.0
2012-02-02 09:50:00,52.79,52.95,52.73,52.82,170000.0,42.8084,42.9382,42.7598,42.8327,170000.0
2012-02-02 10:00:00,52.85,53.0,52.81,52.97,153300.0,42.8571,42.9787,42.8246,42.9544,153300.0
2012-02-02 10:10:00,52.97,53.13,52.82,52.82,132900.0,42.9544,43.0841,42.8327,42.8327,132900.0
2012-02-02 10:20:00,52.82,52.85,52.7,52.73,122300.0,42.8327,42.8571,42.7354,42.7598,122300.0
2012-02-02 10:30:00,52.73,52.8,52.55,52.55,116100.0,42.7598,42.8165,42.6138,42.6138,116100.0
2012-02-02 10:40:00,52.55,52.68,52.53,52.59,129800.0,42.6138,42.7192,42.5976,42.6462,129800.0
2012-02-02 10:50:00,52.6,52.67,52.45,52.46,157400.0,42.6543,42.7111,42.5327,42.5408,157400.0
2012-02-02 11:00:00,52.46,52.53,52.37,52.49,163300.0,42.5408,42.5976,42.4678,42.5651,163300.0
2012-02-02 11:10:00,52.5,52.5,52.36,52.37,132500.0,42.5733,42.5733,42.4597,42.4678,132500.0
2012-02-02 11:20:00,52.38,52.47,52.25,52.25,122500.0,42.4759,42.5489,42.3705,42.3705,122500.0
2012-02-02 11:30:00,52.26,52.33,52.2,52.25,128800.0,42.3786,42.4354,42.33,42.3705,128800.0
2012-02-02 11:40:00,52.25,52.27,52.15,52.16,161300.0,42.3705,42.3867,42.2894,42.2975,161300.0
2012-02-02 11:50:00,52.16,52.16,52.02,52.03,78800.0,42.2975,42.2975,42.184,42.1921,78800.0
2012-02-02 12:00:00,52.03,52.06,52.01,52.04,106100.0,42.1921,42.2165,42.1759,42.2002,106100.0
2012-02-02 12:10:00,52.04,52.15,52.04,52.15,106800.0,42.2002,42.2894,42.2002,42.2894,106800.0
2012-02-02 12:20:00,52.13,52.36,52.13,52.36,167100.0,42.2732,42.4597,42.2732,42.4597,167100.0
2012-02-02 12:30:00,52.36,52.4,52.19,52.19,77500.0,42.4597,42.4922,42.3219,42.3219,77500.0
2012-02-02 12:40:00,52.2,52.24,52.17,52.22,74200.0,42.33,42.3624,42.3057,42.3462,74200.0
2012-02-02 12:50:00,52.22,52.28,52.18,52.25,53900.0,42.3462,42.3949,42.3138,42.3705,53900.0
2012-02-02 13:00:00,52.25,52.48,52.22,52.48,94100.0,42.3705,42.557,42.3462,42.557,94100.0
2012-02-02 13:10:00,52.47,52.47,52.38,52.45,56300.0,42.5489,42.5489,42.4759,42.5327,56300.0
2012-02-02 13:20:00,52.45,52.52,52.38,52.41,67500.0,42.5327,42.5895,42.4759,42.5003,67500.0
2012-02-02 13:30:00,52.41,52.43,52.38,52.43,70100.0,42.5003,42.5165,42.4759,42.5165,70100.0
2012-02-02 13:40:00,52.42,52.5,52.38,52.5,77900.0,42.5084,42.5733,42.4759,42.5733,77900.0
2012-02-02 13:50:00,52.5,52.57,52.44,52.55,99500.0,42.5733,42.63,42.5246,42.6138,99500.0
2012-02-02 14:00:00,52.55,52.55,52.46,52.53,79700.0,42.6138,42.6138,42.5408,42.5976,79700.0
2012-02-02 14:10:00,52.53,52.55,52.4,52.46,94900.0,42.5976,42.6138,42.4922,42.5408,94900.0
2012-02-02 14:20:00,52.45,52.47,52.38,52.43,51400.0,42.5327,42.5489,42.4759,42.5165,51400.0
2012-02-02 14:30:00,52.44,52.53,52.44,52.48,101400.0,42.5246,42.5976,42.5246,42.557,101400.0
2012-02-02 14:40:00,52.48,52.55,52.45,52.47,77300.0,42.557,42.6138,42.5327,42.5489,77300.0
2012-02-02 14:50:00,52.47,52.6,52.44,52.58,104400.0,42.5489,42.6543,42.5246,42.6381,104400.0
2012-02-02 15:00:00,52.57,52.61,52.54,52.55,92400.0,42.63,42.6625,42.6057,42.6138,92400.0
2012-02-02 15:10:00,52.55,52.62,52.49,52.49,137000.0,42.6138,42.6706,42.5651,42.5651,137000.0
2012-02-02 15:20:00,52.49,52.53,52.47,52.53,94100.0,42.5651,42.5976,42.5489,42.5976,94100.0
2012-02-02 15:30:00,52.53,52.68,52.53,52.65,132400.0,42.5976,42.7192,42.5976,42.6949,132400.0
2012-02-02 15:40:00,52.65,52.7,52.59,52.6,232700.0,42.6949,42.7354,42.6462,42.6543,232700.0
2012-02-02 15:50:00,52.6,52.63,52.54,52.55,331400.0,42.6543,42.6787,42.6057,42.6138,331400.0
2012-02-03 09:30:00,52.74,52.77,51.88,52.14,417500.0,42.7679,42.7922,42.0705,42.2813,417500.0
2012-02-03 09:40:00,52.13,52.22,51.67,52.08,410400.0,42.2732,42.3462,41.9002,42.2327,410400.0
2012-02-03 09:50:00,52.08,52.14,51.33,51.33,506200.0,42.2327,42.2813,41.6245,41.6245,506200.0
2012-02-03 10:00:00,51.31,51.59,51.29,51.46,432600.0,41.6083,41.8353,41.592,41.7299,432600.0
2012-02-03 10:10:00,51.46,51.5,51.29,51.36,355200.0,41.7299,41.7623,41.592,41.6488,355200.0
2012-02-03 10:20:00,51.36,51.42,51.16,51.17,333500.0,41.6488,41.6975,41.4866,41.4947,333500.0
2012-02-03 10:30:00,51.18,51.36,51.16,51.31,175500.0,41.5028,41.6488,41.4866,41.6083,175500.0
2012-02-03 10:40:00,51.31,51.33,51.22,51.23,110000.0,41.6083,41.6245,41.5353,41.5434,110000.0
2012-02-03 10:50:00,51.23,51.23,50.78,50.79,281600.0,41.5434,41.5434,41.1785,41.1866,281600.0
2012-02-03 11:00:00,50.79,51.31,50.75,51.29,458300.0,41.1866,41.6083,41.1541,41.592,458300.0
2012-02-03 11:10:00,51.3,51.48,51.29,51.38,276600.0,41.6002,41.7461,41.592,41.665,276600.0
2012-02-03 11:20:00,51.38,51.49,51.36,51.47,284600.0,41.665,41.7542,41.6488,41.738,284600.0
2012-02-03 11:30:00,51.48,51.89,51.45,51.89,225100.0,41.7461,42.0786,41.7218,42.0786,225100.0
2012-02-03 11:40:00,51.89,52.02,51.75,51.91,161700.0,42.0786,42.184,41.9651,42.0948,161700.0
2012-02-03 11:50:00,51.9,52.02,51.66,51.7,194800.0,42.0867,42.184,41.8921,41.9245,194800.0
2012-02-03 12:00:00,51.7,51.84,51.66,51.75,90300.0,41.9245,42.038,41.8921,41.9651,90300.0
2012-02-03 12:10:00,51.76,51.81,51.73,51.77,131900.0,41.9732,42.0137,41.9488,41.9813,131900.0
2012-02-03 12:20:00,51.77,51.82,51.74,51.76,113100.0,41.9813,42.0218,41.957,41.9732,113100.0
2012-02-03 12:30:00,51.76,51.81,51.68,51.69,121000.0,41.9732,42.0137,41.9083,41.9164,121000.0
2012-02-03 12:40:00,51.68,51.81,51.68,51.69,135000.0,41.9083,42.0137,41.9083,41.9164,135000.0
2012-02-03 12:50:00,51.69,51.74,51.58,51.7,194400.0,41.9164,41.957,41.8272,41.9245,194400.0
2012-02-03 13:00:00,51.7,51.72,51.6,51.7,117300.0,41.9245,41.9407,41.8434,41.9245,117300.0
2012-02-03 13:10:00,51.69,51.72,51.48,51.48,160500.0,41.9164,41.9407,41.7461,41.7461,160500.0
2012-02-03 13:20:00,51.48,51.63,51.48,51.53,131000.0,41.7461,41.8678,41.7461,41.7867,131000.0
2012-02-03 13:30:00,51.52,51.61,51.51,51.58,79300.0,41.7786,41.8515,41.7704,41.8272,79300.0
2012-02-03 13:40:00,51.59,51.62,51.54,51.55,98500.0,41.8353,41.8596,41.7948,41.8029,98500.0
2012-02-03 13:50:00,51.56,51.59,51.5,51.55,112000.0,41.811,41.8353,41.7623,41.8029,112000.0
2012-02-03 14:00:00,51.55,51.56,51.48,51.51,161600.0,41.8029,41.811,41.7461,41.7704,161600.0
2012-02-03 14:10:00,51.5,51.53,51.41,51.49,205800.0,41.7623,41.7867,41.6894,41.7542,205800.0
2012-02-03 14:20:00,51.49,51.49,51.31,51.39,178900.0,41.7542,41.7542,41.6083,41.6731,178900.0
2012-02-03 14:30:00,51.38,51.46,51.37,51.39,104800.0,41.665,41.7299,41.6569,41.6731,104800.0
2012-02-03 14:40:00,51.38,51.41,51.33,51.39,147400.0,41.665,41.6894,41.6245,41.6731,147400.0
2012-02-03 14:50:00,51.39,51.41,51.28,51.41,103500.0,41.6731,41.6894,41.5839,41.6894,103500.0
2012-02-03 15:00:00,51.41,51.42,51.3,51.31,174200.0,41.6894,41.6975,41.6002,41.6083,174200.0
2012-02-03 15:10:00,51.3,51.31,51.17,51.2,271500.0,41.6002,41.6083,41.4947,41.5191,271500.0
2012-02-03 15:20:00,51.21,51.26,51.17,51.18,217100.0,41.5272,41.5677,41.4947,41.5028,217100.0
2012-02-03 15:30:00,51.18,51.25,51.15,51.18,332300.0,41.5028,41.5596,41.4785,41.5028,332300.0
2012-02-03 15:40:00,51.18,51.32,51.09,51.23,406300.0,41.5028,41.6164,41.4299,41.5434,406300.0
2012-02-03 15:50:00,51.22,51.37,51.22,51.29,477200.0,41.5353,41.6569,41.5353,41.592,477200.0
2012-02-06 09:30:00,50.98,51.29,50.68,51.19,443300.0,41.3407,41.592,41.0974,41.511,443300.0
2012-02-06 09:40:00,51.18,51.35,51.08,51.28,330000.0,41.5028,41.6407,41.4217,41.5839,330000.0
2012-02-06 09:50:00,51.27,51.29,51.03,51.04,178300.0,41.5758,41.592,41.3812,41.3893,178300.0
2012-02-06 10:00:00,51.03,51.26,51.02,51.15,165700.0,41.3812,41.5677,41.3731,41.4785,165700.0
2012-02-06 10:10:00,51.14,51.2,51.08,51.08,148900.0,41.4704,41.5191,41.4217,41.4217,148900.0
2012-02-06 10:20:00,51.08,51.26,51.05,51.14,142700.0,41.4217,41.5677,41.3974,41.4704,142700.0
2012-02-06 10:30:00,51.12,51.23,51.04,51.1,134900.0,41.4542,41.5434,41.3893,41.438,134900.0
2012-02-06 10:40:00,51.09,51.11,51.0,51.04,317000.0,41.4299,41.4461,41.3569,41.3893,317000.0
2012-02-06 10:50:00,51.04,51.13,51.01,51.1,89800.0,41.3893,41.4623,41.365,41.438,89800.0
2012-02-06 11:00:00,51.11,51.17,51.06,51.13,82100.0,41.4461,41.4947,41.4055,41.4623,82100.0
2012-02-06 11:10:00,51.12,51.26,51.12,51.26,159700.0,41.4542,41.5677,41.4542,41.5677,159700.0
2012-02-06 11:20:00,51.27,51.4,51.18,51.35,222700.0,41.5758,41.6812,41.5028,41.6407,222700.0
2012-02-06 11:30:00,51.36,51.36,51.18,51.19,111900.0,41.6488,41.6488,41.5028,41.511,111900.0
2012-02-06 11:40:00,51.19,51.2,51.09,51.18,89300.0,41.511,41.5191,41.4299,41.5028,89300.0
2012-02-06 11:50:00,51.19,51.24,51.12,51.22,72500.0,41.511,41.5515,41.4542,41.5353,72500.0
2012-02-06 12:00:00,51.23,51.25,51.17,51.23,39000.0,41.5434,41.5596,41.4947,41.5434,39000.0
2012-02-06 12:10:00,51.23,51.32,51.21,51.28,60500.0,41.5434,41.6164,41.5272,41.5839,60500.0
2012-02-06 12:20:00,51.28,51.3,51.21,51.28,88700.0,41.5839,41.6002,41.5272,41.5839,88700.0
2012-02-06 12:30:00,51.26,51.35,51.25,51.3,103600.0,41.5677,41.6407,41.5596,41.6002,103600.0
2012-02-06 12:40:00,51.32,51.32,51.23,51.25,114900.0,41.6164,41.6164,41.5434,41.5596,114900.0
2012-02-06 12:50:00,51.25,51.32,51.21,51.32,46000.0,41.5596,41.6164,41.5272,41.6164,46000.0
2012-02-06 13:00:00,51.32,51.32,51.28,51.32,85700.0,41.6164,41.6164,41.5839,41.6164,85700.0
2012-02-06 13:10:00,51.32,51.32,51.22,51.27,110200.0,41.6164,41.6164,41.5353,41.5758,110200.0
2012-02-06 13:20:00,51.27,51.32,51.15,51.21,356000.0,41.5758,41.6164,41.4785,41.5272,356000.0
2012-02-06 13:30:00,51.19,51.21,50.92,50.93,240200.0,41.511,41.5272,41.292,41.3001,240200.0
2012-02-06 13:40:00,50.93,51.02,50.86,50.94,367000.0,41.3001,41.3731,41.2433,41.3082,367000.0
2012-02-06 13:50:00,50.94,51.05,50.92,51.0,95100.0,41.3082,41.3974,41.292,41.3569,95100.0
2012-02-06 14:00:00,51.0,51.13,50.96,51.08,146600.0,41.3569,41.4623,41.3244,41.4217,146600.0
2012-02-06 14:10:00,51.08,51.14,51.06,51.11,79300.0,41.4217,41.4704,41.4055,41.4461,79300.0
2012-02-06 14:20:00,51.1,51.18,51.1,51.18,73900.0,41.438,41.5028,41.438,41.5028,73900.0
2012-02-06 14:30:00,51.17,51.2,51.05,51.09,352500.0,41.4947,41.5191,41.3974,41.4299,352500.0
2012-02-06 14:40:00,51.1,51.19,51.05,51.14,236300.0,41.438,41.511,41.3974,41.4704,236300.0
2012-02-06 14:50:00,51.14,51.25,51.13,51.14,284500.0,41.4704,41.5596,41.4623,41.4704,284500.0
2012-02-06 15:00:00,51.15,51.2,51.07,51.09,98200.0,41.4785,41.5191,41.4136,41.4299,98200.0
2012-02-06 15:10:00,51.09,51.09,51.0,51.0,225000.0,41.4299,41.4299,41.3569,41.3569,225000.0
2012-02-06 15:20:00,51.0,51.12,51.0,51.05,196100.0,41.3569,41.4542,41.3569,41.3974,196100.0
2012-02-06 15:30:00,51.04,51.16,51.02,51.14,192000.0,41.3893,41.4866,41.3731,41.4704,192000.0
2012-02-06 15:40:00,51.15,51.32,51.14,51.21,358900.0,41.4785,41.6164,41.4704,41.5272,358900.0
2012-02-06 15:50:00,51.21,51.34,51.21,51.28,594100.0,41.5272,41.6326,41.5272,41.5839,594100.0
2012-02-07 09:30:00,51.09,51.19,50.93,50.93,223400.0,41.4299,41.511,41.3001,41.3001,223400.0
2012-02-07 09:40:00,50.92,51.2,50.91,51.13,155500.0,41.292,41.5191,41.2839,41.4623,155500.0
2012-02-07 09:50:00,51.14,51.23,51.01,51.19,205300.0,41.4704,41.5434,41.365,41.511,205300.0
2012-02-07 10:00:00,51.19,51.29,51.08,51.12,114600.0,41.511,41.592,41.4217,41.4542,114600.0
2012-02-07 10:10:00,51.13,51.22,51.07,51.17,132200.0,41.4623,41.5353,41.4136,41.4947,132200.0
2012-02-07 10:20:00,51.16,51.19,51.05,51.15,118800.0,41.4866,41.511,41.3974,41.4785,118800.0
2012-02-07 10:30:00,51.15,51.19,51.08,51.13,63400.0,41.4785,41.511,41.4217,41.4623,63400.0
2012-02-07 10:40:00,51.14,51.27,51.11,51.21,86200.0,41.4704,41.5758,41.4461,41.5272,86200.0
2012-02-07 10:50:00,51.21,51.38,51.2,51.37,92400.0,41.5272,41.665,41.5191,41.6569,92400.0
2012-02-07 11:00:00,51.33,51.43,51.3,51.42,90200.0,41.6245,41.7056,41.6002,41.6975,90200.0
2012-02-07 11:10:00,51.41,51.52,51.41,51.52,128700.0,41.6894,41.7786,41.6894,41.7786,128700.0
2012-02-07 11:20:00,51.51,51.66,51.49,51.64,111100.0,41.7704,41.8921,41.7542,41.8759,111100.0
2012-02-07 11:30:00,51.65,51.74,51.58,51.63,109300.0,41.884,41.957,41.8272,41.8678,109300.0
2012-02-07 11:40:00,51.62,51.63,51.53,51.53,56100.0,41.8596,41.8678,41.7867,41.7867,56100.0
2012-02-07 11:50:00,51.54,51.61,51.53,51.6,55700.0,41.7948,41.8515,41.7867,41.8434,55700.0
2012-02-07 12:00:00,51.62,51.64,51.55,51.55,56600.0,41.8596,41.8759,41.8029,41.8029,56600.0
2012-02-07 12:10:00,51.55,51.59,51.54,51.58,30400.0,41.8029,41.8353,41.7948,41.8272,30400.0
2012-02-07 12:20:00,51.59,51.61,51.55,51.55,55400.0,41.8353,41.8515,41.8029,41.8029,55400.0
2012-02-07 12:30:00,51.55,51.61,51.55,51.55,44200.0,41.8029,41.8515,41.8029,41.8029,44200.0
2012-02-07 12:40:00,51.56,51.58,51.52,51.56,67800.0,41.811,41.8272,41.7786,41.811,67800.0
2012-02-07 12:50:00,51.58,51.69,51.57,51.69,48100.0,41.8272,41.9164,41.8191,41.9164,48100.0
2012-02-07 13:00:00,51.68,51.72,51.65,51.69,58100.0,41.9083,41.9407,41.884,41.9164,58100.0
2012-02-07 13:10:00,51.69,51.76,51.66,51.68,59100.0,41.9164,41.9732,41.8921,41.9083,59100.0
2012-02-07 13:20:00,51.69,51.77,51.64,51.76,93000.0,41.9164,41.9813,41.8759,41.9732,93000.0
2012-02-07 13:30:00,51.76,51.77,51.71,51.74,187000.0,41.9732,41.9813,41.9326,41.957,187000.0
2012-02-07 13:40:00,51.75,51.77,51.74,51.77,89900.0,41.9651,41.9813,41.957,41.9813,89900.0
2012-02-07 13:50:00,51.76,51.83,51.73,51.82,105300.0,41.9732,42.0299,41.9488,42.0218,105300.0
2012-02-07 14:00:00,51.81,51.85,51.76,51.8,71900.0,42.0137,42.0462,41.9732,42.0056,71900.0
2012-02-07 14:10:00,51.79,51.84,51.79,51.82,125500.0,41.9975,42.038,41.9975,42.0218,125500.0
2012-02-07 14:20:00,51.81,51.82,51.75,51.79,96500.0,42.0137,42.0218,41.9651,41.9975,96500.0
2012-02-07 14:30:00,51.78,51.81,51.76,51.76,71000.0,41.9894,42.0137,41.9732,41.9732,71000.0
2012-02-07 14:40:00,51.76,51.85,51.75,51.82,110800.0,41.9732,42.0462,41.9651,42.0218,110800.0
2012-02-07 14:50:00,51.82,51.85,51.75,51.8,138400.0,42.0218,42.0462,41.9651,42.0056,138400.0
2012-02-07 15:00:00,51.8,51.84,51.78,51.8,97300.0,42.0056,42.038,41.9894,42.0056,97300.0
2012-02-07 15:10:00,51.8,51.92,51.79,51.91,187200.0,42.0056,42.1029,41.9975,42.0948,187200.0
2012-02-07 15:20:00,51.91,51.92,51.84,51.91,102400.0,42.0948,42.1029,42.038,42.0948,102400.0
2012-02-07 15:30:00,51.91,51.97,51.88,51.95,176500.0,42.0948,42.1435,42.0705,42.1272,176500.0
2012-02-07 15:40:00,51.95,51.99,51.9,51.96,321100.0,42.1272,42.1597,42.0867,42.1354,321100.0
2012-02-07 15:50:00,51.97,52.13,51.96,52.03,688900.0,42.1435,42.2732,42.1354,42.1921,688900.0
2012-02-08 09:30:00,52.0,52.09,51.65,51.84,181400.0,42.1678,42.2408,41.884,42.038,181400.0
2012-02-08 09:40:00,51.85,52.15,51.77,52.15,199000.0,42.0462,42.2894,41.9813,42.2894,199000.0
2012-02-08 09:50:00,52.14,52.22,52.04,52.22,182300.0,42.2813,42.3462,42.2002,42.3462,182300.0
2012-02-08 10:00:00,52.21,52.27,52.05,52.07,126300.0,42.3381,42.3867,42.2083,42.2246,126300.0
2012-02-08 10:10:00,52.06,52.11,51.98,52.02,184600.0,42.2165,42.257,42.1516,42.184,184600.0
2012-02-08 10:20:00,52.01,52.03,51.89,51.94,280700.0,42.1759,42.1921,42.0786,42.1191,280700.0
2012-02-08 10:30:00,51.93,52.13,51.9,52.1,130900.0,42.111,42.2732,42.0867,42.2489,130900.0
2012-02-08 10:40:00,52.1,52.21,52.09,52.17,68100.0,42.2489,42.3381,42.2408,42.3057,68100.0
2012-02-08 10:50:00,52.16,52.29,52.15,52.23,203400.0,42.2975,42.403,42.2894,42.3543,203400.0
2012-02-08 11:00:00,52.22,52.23,52.0,52.05,220400.0,42.3462,42.3543,42.1678,42.2083,220400.0
2012-02-08 11:10:00,52.05,52.14,52.03,52.1,149600.0,42.2083,42.2813,42.1921,42.2489,149600.0
2012-02-08 11:20:00,52.1,52.13,52.03,52.04,124700.0,42.2489,42.2732,42.1921,42.2002,124700.0
2012-02-08 11:30:00,52.05,52.09,52.01,52.08,142900.0,42.2083,42.2408,42.1759,42.2327,142900.0
2012-02-08 11:40:00,52.08,52.14,52.08,52.1,69800.0,42.2327,42.2813,42.2327,42.2489,69800.0
2012-02-08 11:50:00,52.1,52.14,52.07,52.11,103600.0,42.2489,42.2813,42.2246,42.257,103600.0
2012-02-08 12:00:00,52.11,52.15,52.08,52.1,125600.0,42.257,42.2894,42.2327,42.2489,125600.0
2012-02-08 12:10:00,52.11,52.13,52.09,52.11,91000.0,42.257,42.2732,42.2408,42.257,91000.0
2012-02-08 12:20:00,52.11,52.11,52.09,52.09,55400.0,42.257,42.257,42.2408,42.2408,55400.0
2012-02-08 12:30:00,52.1,52.13,52.09,52.12,77100.0,42.2489,42.2732,42.2408,42.2651,77100.0
2012-02-08 12:40:00,52.12,52.15,52.1,52.1,75400.0,42.2651,42.2894,42.2489,42.2489,75400.0
2012-02-08 12:50:00,52.1,52.16,52.09,52.12,78800.0,42.2489,42.2975,42.2408,42.2651,78800.0
2012-02-08 13:00:00,52.13,52.17,52.09,52.11,58300.0,42.2732,42.3057,42.2408,42.257,58300.0
2012-02-08 13:10:00,52.11,52.14,52.09,52.11,74900.0,42.257,42.2813,42.2408,42.257,74900.0
2012-02-08 13:20:00,52.12,52.19,52.1,52.19,44700.0,42.2651,42.3219,42.2489,42.3219,44700.0
2012-02-08 13:30:00,52.18,52.19,52.12,52.13,55900.0,42.3138,42.3219,42.2651,42.2732,55900.0
2012-02-08 13:40:00,52.14,52.15,52.09,52.11,50200.0,42.2813,42.2894,42.2408,42.257,50200.0
2012-02-08 13:50:00,52.12,52.14,52.08,52.1,95700.0,42.2651,42.2813,42.2327,42.2489,95700.0
2012-02-08 14:00:00,52.1,52.15,52.1,52.11,98700.0,42.2489,42.2894,42.2489,42.257,98700.0
2012-02-08 14:10:00,52.12,52.15,52.09,52.13,84100.0,42.2651,42.2894,42.2408,42.2732,84100.0
2012-02-08 14:20:00,52.13,52.2,52.11,52.16,148300.0,42.2732,42.33,42.257,42.2975,148300.0
2012-02-08 14:30:00,52.16,52.27,52.16,52.23,121200.0,42.2975,42.3867,42.2975,42.3543,121200.0
2012-02-08 14:40:00,52.23,52.34,52.21,52.31,130500.0,42.3543,42.4435,42.3381,42.4192,130500.0
2012-02-08 14:50:00,52.32,52.37,52.27,52.36,160300.0,42.4273,42.4678,42.3867,42.4597,160300.0
2012-02-08 15:00:00,52.35,52.36,52.21,52.24,198300.0,42.4516,42.4597,42.3381,42.3624,198300.0
2012-02-08 15:10:00,52.25,52.25,52.15,52.24,146900.0,42.3705,42.3705,42.2894,42.3624,146900.0
2012-02-08 15:20:00,52.25,52.26,52.21,52.21,171900.0,42.3705,42.3786,42.3381,42.3381,171900.0
2012-02-08 15:30:00,52.21,52.24,52.14,52.21,133700.0,42.3381,42.3624,42.2813,42.3381,133700.0
2012-02-08 15:40:00,52.21,52.21,52.13,52.14,200900.0,42.3381,42.3381,42.2732,42.2813,200900.0
2012-02-08 15:50:00,52.14,52.17,52.11,52.15,352000.0,42.2813,42.3057,42.257,42.2894,352000.0
2012-02-09 09:30:00,52.21,52.56,52.2,52.47,278600.0,42.3381,42.6219,42.33,42.5489,278600.0
2012-02-09 09:40:00,52.45,52.64,52.37,52.59,324600.0,42.5327,42.6868,42.4678,42.6462,324600.0
2012-02-09 09:50:00,52.58,52.96,52.52,52.91,335000.0,42.6381,42.9463,42.5895,42.9057,335000.0
2012-02-09 10:00:00,52.92,53.16,52.79,52.85,657800.0,42.9138,43.1085,42.8084,42.8571,657800.0
2012-02-09 10:10:00,52.85,52.88,52.78,52.82,327300.0,42.8571,42.8814,42.8003,42.8327,327300.0
2012-02-09 10:20:00,52.82,52.89,52.79,52.85,268700.0,42.8327,42.8895,42.8084,42.8571,268700.0
2012-02-09 10:30:00,52.85,52.85,52.73,52.78,370200.0,42.8571,42.8571,42.7598,42.8003,370200.0
2012-02-09 10:40:00,52.78,52.88,52.78,52.88,449200.0,42.8003,42.8814,42.8003,42.8814,449200.0
2012-02-09 10:50:00,52.88,52.9,52.85,52.85,220000.0,42.8814,42.8976,42.8571,42.8571,220000.0
2012-02-09 11:00:00,52.85,52.92,52.84,52.86,138200.0,42.8571,42.9138,42.849,42.8652,138200.0
2012-02-09 11:10:00,52.86,53.0,52.84,52.97,129700.0,42.8652,42.9787,42.849,42.9544,129700.0
2012-02-09 11:20:00,52.95,52.96,52.89,52.93,120000.0,42.9382,42.9463,42.8895,42.922,120000.0
2012-02-09 11:30:00,52.92,52.98,52.89,52.9,108100.0,42.9138,42.9625,42.8895,42.8976,108100.0
2012-02-09 11:40:00,52.9,53.0,52.89,53.0,80700.0,42.8976,42.9787,42.8895,42.9787,80700.0
2012-02-09 11:50:00,52.99,53.14,52.95,53.14,210100.0,42.9706,43.0922,42.9382,43.0922,210100.0
2012-02-09 12:00:00,53.14,53.24,53.09,53.23,278000.0,43.0922,43.1733,43.0517,43.1652,278000.0
2012-02-09 12:10:00,53.23,53.23,53.13,53.17,237300.0,43.1652,43.1652,43.0841,43.1166,237300.0
2012-02-09 12:20:00,53.18,53.23,53.1,53.16,168500.0,43.1247,43.1652,43.0598,43.1085,168500.0
2012-02-09 12:30:00,53.17,53.18,53.1,53.11,125800.0,43.1166,43.1247,43.0598,43.0679,125800.0
2012-02-09 12:40:00,53.12,53.25,53.12,53.25,128300.0,43.076,43.1814,43.076,43.1814,128300.0
2012-02-09 12:50:00,53.25,53.29,53.24,53.29,91300.0,43.1814,43.2139,43.1733,43.2139,91300.0
2012-02-09 13:00:00,53.28,53.33,53.26,53.33,131300.0,43.2058,43.2463,43.1896,43.2463,131300.0
2012-02-09 13:10:00,53.33,53.38,53.28,53.38,180700.0,43.2463,43.2869,43.2058,43.2869,180700.0
2012-02-09 13:20:00,53.37,53.51,53.37,53.51,242900.0,43.2788,43.3923,43.2788,43.3923,242900.0
2012-02-09 13:30:00,53.5,53.53,53.49,53.51,199200.0,43.3842,43.4085,43.3761,43.3923,199200.0
2012-02-09 13:40:00,53.5,53.51,53.33,53.35,225100.0,43.3842,43.3923,43.2463,43.2625,225100.0
2012-02-09 13:50:00,53.35,53.39,53.33,53.35,125000.0,43.2625,43.295,43.2463,43.2625,125000.0
2012-02-09 14:00:00,53.35,53.45,53.35,53.44,175500.0,43.2625,43.3436,43.2625,43.3355,175500.0
2012-02-09 14:10:00,53.44,53.45,53.37,53.45,71700.0,43.3355,43.3436,43.2788,43.3436,71700.0
2012-02-09 14:20:00,53.45,53.47,53.39,53.39,180800.0,43.3436,43.3598,43.295,43.295,180800.0
2012-02-09 14:30:00,53.4,53.42,53.33,53.38,178500.0,43.3031,43.3193,43.2463,43.2869,178500.0
2012-02-09 14:40:00,53.38,53.41,53.05,53.09,514300.0,43.2869,43.3112,43.0193,43.0517,514300.0
2012-02-09 14:50:00,53.09,53.23,53.08,53.22,162800.0,43.0517,43.1652,43.0436,43.1571,162800.0
2012-02-09 15:00:00,53.19,53.24,53.15,53.17,64300.0,43.1328,43.1733,43.1004,43.1166,64300.0
2012-02-09 15:10:00,53.16,53.16,53.05,53.05,61800.0,43.1085,43.1085,43.0193,43.0193,61800.0
2012-02-09 15:20:00,53.05,53.09,52.99,53.03,171400.0,43.0193,43.0517,42.9706,43.003,171400.0
2012-02-09 15:30:00,53.03,53.13,53.02,53.11,117200.0,43.003,43.0841,42.9949,43.0679,117200.0
2012-02-09 15:40:00,53.12,53.15,53.09,53.1,712800.0,43.076,43.1004,43.0517,43.0598,712800.0
2012-02-09 15:50:00,53.09,53.09,53.02,53.05,313500.0,43.0517,43.0517,42.9949,43.0193,313500.0
2012-02-10 09:30:00,52.57,52.61,52.31,52.58,242300.0,42.63,42.6625,42.4192,42.6381,242300.0
2012-02-10 09:40:00,52.58,53.1,52.46,53.01,435800.0,42.6381,43.0598,42.5408,42.9868,435800.0
2012-02-10 09:50:00,53.02,53.1,52.96,53.05,271500.0,42.9949,43.0598,42.9463,43.0193,271500.0
2012-02-10 10:00:00,53.05,53.27,52.98,53.16,163400.0,43.0193,43.1977,42.9625,43.1085,163400.0
2012-02-10 10:10:00,53.17,53.2,53.12,53.15,185600.0,43.1166,43.1409,43.076,43.1004,185600.0
2012-02-10 10:20:00,53.15,53.22,53.13,53.2,121900.0,43.1004,43.1571,43.0841,43.1409,121900.0
2012-02-10 10:30:00,53.2,53.21,53.13,53.15,199100.0,43.1409,43.149,43.0841,43.1004,199100.0
2012-02-10 10:40:00,53.16,53.19,53.13,53.16,177900.0,43.1085,43.1328,43.0841,43.1085,177900.0
2012-02-10 10:50:00,53.16,53.2,53.13,53.14,197400.0,43.1085,43.1409,43.0841,43.0922,197400.0
2012-02-10 11:00:00,53.13,53.14,53.01,53.07,216400.0,43.0841,43.0922,42.9868,43.0355,216400.0
2012-02-10 11:10:00,53.07,53.09,53.03,53.06,65700.0,43.0355,43.0517,43.003,43.0274,65700.0
2012-02-10 11:20:00,53.06,53.07,53.01,53.05,143300.0,43.0274,43.0355,42.9868,43.0193,143300.0
2012-02-10 11:30:00,53.06,53.11,53.04,53.11,100900.0,43.0274,43.0679,43.0112,43.0679,100900.0
2012-02-10 11:40:00,53.11,53.18,53.06,53.17,43600.0,43.0679,43.1247,43.0274,43.1166,43600.0
2012-02-10 11:50:00,53.17,53.23,53.15,53.18,59700.0,43.1166,43.1652,43.1004,43.1247,59700.0
2012-02-10 12:00:00,53.18,53.31,53.18,53.22,55700.0,43.1247,43.2301,43.1247,43.1571,55700.0
2012-02-10 12:10:00,53.22,53.31,53.22,53.3,105700.0,43.1571,43.2301,43.1571,43.222,105700.0
2012-02-10 12:20:00,53.31,53.33,53.29,53.32,65900.0,43.2301,43.2463,43.2139,43.2382,65900.0
2012-02-10 12:30:00,53.31,53.4,53.25,53.36,121300.0,43.2301,43.3031,43.1814,43.2706,121300.0
2012-02-10 12:40:00,53.36,53.41,53.32,53.33,96600.0,43.2706,43.3112,43.2382,43.2463,96600.0
2012-02-10 12:50:00,53.34,53.37,53.28,53.35,52500.0,43.2544,43.2788,43.2058,43.2625,52500.0
2012-02-10 13:00:00,53.35,53.36,53.25,53.26,55900.0,43.2625,43.2706,43.1814,43.1896,55900.0
2012-02-10 13:10:00,53.27,53.3,53.26,53.29,61000.0,43.1977,43.222,43.1896,43.2139,61000.0
2012-02-10 13:20:00,53.29,53.33,53.25,53.25,69200.0,43.2139,43.2463,43.1814,43.1814,69200.0
2012-02-10 13:30:00,53.25,53.31,53.24,53.31,139100.0,43.1814,43.2301,43.1733,43.2301,139100.0
2012-02-10 13:40:00,53.3,53.39,53.29,53.39,100100.0,43.222,43.295,43.2139,43.295,100100.0
2012-02-10 13:50:00,53.38,53.48,53.38,53.39,90200.0,43.2869,43.368,43.2869,43.295,90200.0
2012-02-10 14:00:00,53.38,53.41,53.34,53.39,175300.0,43.2869,43.3112,43.2544,43.295,175300.0
2012-02-10 14:10:00,53.39,53.4,53.35,53.39,97500.0,43.295,43.3031,43.2625,43.295,97500.0
2012-02-10 14:20:00,53.39,53.46,53.34,53.45,163500.0,43.295,43.3517,43.2544,43.3436,163500.0
2012-02-10 14:30:00,53.45,53.5,53.39,53.47,207800.0,43.3436,43.3842,43.295,43.3598,207800.0
2012-02-10 14:40:00,53.47,53.48,53.33,53.36,198200.0,43.3598,43.368,43.2463,43.2706,198200.0
2012-02-10 14:50:00,53.36,53.39,53.29,53.3,129600.0,43.2706,43.295,43.2139,43.222,129600.0
2012-02-10 15:00:00,53.29,53.3,53.24,53.24,131500.0,43.2139,43.222,43.1733,43.1733,131500.0
2012-02-10 15:10:00,53.24,53.26,53.2,53.26,279100.0,43.1733,43.1896,43.1409,43.1896,279100.0
2012-02-10 15:20:00,53.26,53.27,53.22,53.26,138100.0,43.1896,43.1977,43.1571,43.1896,138100.0
2012-02-10 15:30:00,53.25,53.28,53.21,53.25,190200.0,43.1814,43.2058,43.149,43.1814,190200.0
2012-02-10 15:40:00,53.25,53.32,53.22,53.27,278000.0,43.1814,43.2382,43.1571,43.1977,278000.0
2012-02-10 15:50:00,53.27,53.31,53.2,53.31,373700.0,43.1977,43.2301,43.1409,43.2301,373700.0
2012-02-13 09:30:00,53.5,53.64,53.38,53.59,235900.0,43.3842,43.4977,43.2869,43.4572,235900.0
2012-02-13 09:40:00,53.58,53.75,53.49,53.75,277000.0,43.449,43.5869,43.3761,43.5869,277000.0
2012-02-13 09:50:00,53.74,53.9,53.66,53.73,230800.0,43.5788,43.7085,43.5139,43.5707,230800.0
2012-02-13 10:00:00,53.73,53.78,53.67,53.69,95700.0,43.5707,43.6112,43.522,43.5382,95700.0
2012-02-13 10:10:00,53.69,53.7,53.62,53.68,200000.0,43.5382,43.5464,43.4815,43.5301,200000.0
2012-02-13 10:20:00,53.68,53.71,53.64,53.68,150100.0,43.5301,43.5545,43.4977,43.5301,150100.0
2012-02-13 10:30:00,53.68,53.78,53.66,53.73,138900.0,43.5301,43.6112,43.5139,43.5707,138900.0
2012-02-13 10:40:00,53.73,53.75,53.68,53.71,111500.0,43.5707,43.5869,43.5301,43.5545,111500.0
2012-02-13 10:50:00,53.71,53.76,53.68,53.74,119700.0,43.5545,43.595,43.5301,43.5788,119700.0
2012-02-13 11:00:00,53.75,53.75,53.69,53.71,106300.0,43.5869,43.5869,43.5382,43.5545,106300.0
2012-02-13 11:10:00,53.71,53.82,53.69,53.82,123900.0,43.5545,43.6437,43.5382,43.6437,123900.0
2012-02-13 11:20:00,53.82,53.84,53.76,53.81,95300.0,43.6437,43.6599,43.595,43.6356,95300.0
2012-02-13 11:30:00,53.81,53.82,53.7,53.77,99000.0,43.6356,43.6437,43.5464,43.6031,99000.0
2012-02-13 11:40:00,53.77,53.82,53.7,53.76,95800.0,43.6031,43.6437,43.5464,43.595,95800.0
2012-02-13 11:50:00,53.77,53.82,53.73,53.73,97800.0,43.6031,43.6437,43.5707,43.5707,97800.0
2012-02-13 12:00:00,53.73,53.8,53.71,53.79,68800.0,43.5707,43.6274,43.5545,43.6193,68800.0
2012-02-13 12:10:00,53.79,53.8,53.74,53.76,42000.0,43.6193,43.6274,43.5788,43.595,42000.0
2012-02-13 12:20:00,53.75,53.8,53.73,53.75,47600.0,43.5869,43.6274,43.5707,43.5869,47600.0
2012-02-13 12:30:00,53.75,53.8,53.73,53.76,57100.0,43.5869,43.6274,43.5707,43.595,57100.0
2012-02-13 12:40:00,53.76,53.84,53.75,53.8,57900.0,43.595,43.6599,43.5869,43.6274,57900.0
2012-02-13 12:50:00,53.8,53.84,53.76,53.83,91800.0,43.6274,43.6599,43.595,43.6518,91800.0
2012-02-13 13:00:00,53.81,53.87,53.8,53.87,65500.0,43.6356,43.6842,43.6274,43.6842,65500.0
2012-02-13 13:10:00,53.86,53.99,53.86,53.98,130000.0,43.6761,43.7815,43.6761,43.7734,130000.0
2012-02-13 13:20:00,53.98,54.02,53.91,54.02,188200.0,43.7734,43.8059,43.7167,43.8059,188200.0
2012-02-13 13:30:00,54.01,54.21,53.98,54.05,330700.0,43.7977,43.9599,43.7734,43.8302,330700.0
2012-02-13 13:40:00,54.05,54.14,53.96,54.14,132600.0,43.8302,43.9032,43.7572,43.9032,132600.0
2012-02-13 13:50:00,54.14,54.15,54.02,54.04,138900.0,43.9032,43.9113,43.8059,43.8221,138900.0
2012-02-13 14:00:00,54.04,54.21,54.04,54.17,174000.0,43.8221,43.9599,43.8221,43.9275,174000.0
2012-02-13 14:10:00,54.17,54.21,54.15,54.2,70700.0,43.9275,43.9599,43.9113,43.9518,70700.0
2012-02-13 14:20:00,54.19,54.22,54.17,54.2,78300.0,43.9437,43.968,43.9275,43.9518,78300.0
2012-02-13 14:30:00,54.19,54.22,54.15,54.21,114100.0,43.9437,43.968,43.9113,43.9599,114100.0
2012-02-13 14:40:00,54.21,54.24,54.12,54.12,127400.0,43.9599,43.9843,43.8869,43.8869,127400.0
2012-02-13 14:50:00,54.13,54.15,53.97,53.98,116400.0,43.8951,43.9113,43.7653,43.7734,116400.0
2012-02-13 15:00:00,53.99,54.0,53.89,53.9,101000.0,43.7815,43.7896,43.7004,43.7085,101000.0
2012-02-13 15:10:00,53.9,53.95,53.86,53.93,97000.0,43.7085,43.7491,43.6761,43.7329,97000.0
2012-02-13 15:20:00,53.93,53.96,53.87,53.92,250700.0,43.7329,43.7572,43.6842,43.7248,250700.0
2012-02-13 15:30:00,53.92,53.92,53.84,53.88,113100.0,43.7248,43.7248,43.6599,43.6923,113100.0
2012-02-13 15:40:00,53.87,53.88,53.82,53.85,216100.0,43.6842,43.6923,43.6437,43.668,216100.0
2012-02-13 15:50:00,53.84,53.88,53.82,53.86,425300.0,43.6599,43.6923,43.6437,43.6761,425300.0
2012-02-14 09:30:00,54.2,54.22,53.57,54.08,201400.0,43.9518,43.968,43.4409,43.8545,201400.0
2012-02-14 09:40:00,54.08,54.23,54.01,54.2,206700.0,43.8545,43.9761,43.7977,43.9518,206700.0
2012-02-14 09:50:00,54.2,54.21,54.04,54.08,158000.0,43.9518,43.9599,43.8221,43.8545,158000.0
2012-02-14 10:00:00,54.1,54.12,54.06,54.1,227300.0,43.8707,43.8869,43.8383,43.8707,227300.0
2012-02-14 10:10:00,54.1,54.25,54.08,54.2,191500.0,43.8707,43.9924,43.8545,43.9518,191500.0
2012-02-14 10:20:00,54.2,54.25,54.14,54.2,205700.0,43.9518,43.9924,43.9032,43.9518,205700.0
2012-02-14 10:30:00,54.2,54.38,54.16,54.35,175700.0,43.9518,44.0978,43.9194,44.0735,175700.0
2012-02-14 10:40:00,54.35,54.41,54.27,54.28,132300.0,44.0735,44.1221,44.0086,44.0167,132300.0
2012-02-14 10:50:00,54.28,54.3,54.23,54.25,141900.0,44.0167,44.0329,43.9761,43.9924,141900.0
2012-02-14 11:00:00,54.24,54.27,54.17,54.2,92500.0,43.9843,44.0086,43.9275,43.9518,92500.0
2012-02-14 11:10:00,54.2,54.31,54.13,54.3,105400.0,43.9518,44.041,43.8951,44.0329,105400.0
2012-02-14 11:20:00,54.31,54.32,54.22,54.29,109100.0,44.041,44.0491,43.968,44.0248,109100.0
2012-02-14 11:30:00,54.28,54.31,54.18,54.21,120600.0,44.0167,44.041,43.9356,43.9599,120600.0
2012-02-14 11:40:00,54.22,54.24,54.14,54.16,68500.0,43.968,43.9843,43.9032,43.9194,68500.0
2012-02-14 11:50:00,54.16,54.19,54.13,54.16,133500.0,43.9194,43.9437,43.8951,43.9194,133500.0
2012-02-14 12:00:00,54.15,54.2,54.13,54.15,68600.0,43.9113,43.9518,43.8951,43.9113,68600.0
2012-02-14 12:10:00,54.15,54.18,54.14,54.16,59400.0,43.9113,43.9356,43.9032,43.9194,59400.0
2012-02-14 12:20:00,54.16,54.17,54.14,54.15,93800.0,43.9194,43.9275,43.9032,43.9113,93800.0
2012-02-14 12:30:00,54.15,54.22,54.14,54.19,95600.0,43.9113,43.968,43.9032,43.9437,95600.0
2012-02-14 12:40:00,54.2,54.29,54.18,54.24,118400.0,43.9518,44.0248,43.9356,43.9843,118400.0
2012-02-14 12:50:00,54.24,54.25,54.18,54.24,128200.0,43.9843,43.9924,43.9356,43.9843,128200.0
2012-02-14 13:00:00,54.24,54.24,54.14,54.15,109000.0,43.9843,43.9843,43.9032,43.9113,109000.0
2012-02-14 13:10:00,54.16,54.2,54.14,54.18,113600.0,43.9194,43.9518,43.9032,43.9356,113600.0
2012-02-14 13:20:00,54.18,54.19,54.16,54.18,56100.0,43.9356,43.9437,43.9194,43.9356,56100.0
2012-02-14 13:30:00,54.18,54.24,54.17,54.22,66300.0,43.9356,43.9843,43.9275,43.968,66300.0
2012-02-14 13:40:00,54.23,54.23,54.15,54.19,151100.0,43.9761,43.9761,43.9113,43.9437,151100.0
2012-02-14 13:50:00,54.19,54.25,54.17,54.22,69200.0,43.9437,43.9924,43.9275,43.968,69200.0
2012-02-14 14:00:00,54.22,54.24,54.17,54.19,55900.0,43.968,43.9843,43.9275,43.9437,55900.0
2012-02-14 14:10:00,54.2,54.25,54.19,54.19,77600.0,43.9518,43.9924,43.9437,43.9437,77600.0
2012-02-14 14:20:00,54.19,54.23,54.17,54.19,255000.0,43.9437,43.9761,43.9275,43.9437,255000.0
2012-02-14 14:30:00,54.19,54.2,54.18,54.2,138400.0,43.9437,43.9518,43.9356,43.9518,138400.0
2012-02-14 14:40:00,54.19,54.22,54.18,54.2,108100.0,43.9437,43.968,43.9356,43.9518,108100.0
2012-02-14 14:50:00,54.21,54.23,54.17,54.19,115900.0,43.9599,43.9761,43.9275,43.9437,115900.0
2012-02-14 15:00:00,54.19,54.25,54.18,54.22,77100.0,43.9437,43.9924,43.9356,43.968,77100.0
2012-02-14 15:10:00,54.21,54.23,54.18,54.19,122400.0,43.9599,43.9761,43.9356,43.9437,122400.0
2012-02-14 15:20:00,54.2,54.22,54.09,54.2,323100.0,43.9518,43.968,43.8626,43.9518,323100.0
2012-02-14 15:30:00,54.19,54.3,54.19,54.3,156800.0,43.9437,44.0329,43.9437,44.0329,156800.0
2012-02-14 15:40:00,54.3,54.4,54.29,54.4,297100.0,44.0329,44.114,44.0248,44.114,297100.0
2012-02-14 15:50:00,54.41,54.49,54.37,54.47,369800.0,44.1221,44.187,44.0897,44.1708,369800.0
2012-02-15 09:30:00,54.55,54.6,54.31,54.4,226200.0,44.2356,44.2762,44.041,44.114,226200.0
2012-02-15 09:40:00,54.41,54.59,54.34,54.46,227900.0,44.1221,44.2681,44.0653,44.1627,227900.0
2012-02-15 09:50:00,54.46,54.57,54.24,54.29,198500.0,44.1627,44.2519,43.9843,44.0248,198500.0
2012-02-15 10:00:00,54.29,54.36,54.22,54.31,197900.0,44.0248,44.0816,43.968,44.041,197900.0
2012-02-15 10:10:00,54.31,54.37,54.3,54.37,118200.0,44.041,44.0897,44.0329,44.0897,118200.0
2012-02-15 10:20:00,54.36,54.63,54.33,54.63,197200.0,44.0816,44.3005,44.0572,44.3005,197200.0
2012-02-15 10:30:00,54.63,54.74,54.59,54.74,214800.0,44.3005,44.3897,44.2681,44.3897,214800.0
2012-02-15 10:40:00,54.73,54.83,54.71,54.82,154900.0,44.3816,44.4627,44.3654,44.4546,154900.0
2012-02-15 10:50:00,54.82,54.84,54.63,54.71,117300.0,44.4546,44.4708,44.3005,44.3654,117300.0
2012-02-15 11:00:00,54.71,54.78,54.67,54.77,93300.0,44.3654,44.4222,44.3329,44.414,93300.0
2012-02-15 11:10:00,54.77,54.77,54.65,54.72,96800.0,44.414,44.414,44.3167,44.3735,96800.0
2012-02-15 11:20:00,54.72,54.81,54.67,54.72,90900.0,44.3735,44.4465,44.3329,44.3735,90900.0
2012-02-15 11:30:00,54.72,54.72,54.58,54.62,141700.0,44.3735,44.3735,44.26,44.2924,141700.0
2012-02-15 11:40:00,54.62,54.7,54.59,54.67,90300.0,44.2924,44.3573,44.2681,44.3329,90300.0
2012-02-15 11:50:00,54.67,54.74,54.66,54.69,136500.0,44.3329,44.3897,44.3248,44.3492,136500.0
2012-02-15 12:00:00,54.69,54.75,54.68,54.7,108600.0,44.3492,44.3978,44.3411,44.3573,108600.0
2012-02-15 12:10:00,54.72,54.75,54.69,54.73,129300.0,44.3735,44.3978,44.3492,44.3816,129300.0
2012-02-15 12:20:00,54.72,54.78,54.7,54.75,70700.0,44.3735,44.4222,44.3573,44.3978,70700.0
2012-02-15 12:30:00,54.75,54.76,54.7,54.71,67700.0,44.3978,44.4059,44.3573,44.3654,67700.0
2012-02-15 12:40:00,54.72,54.74,54.67,54.68,113100.0,44.3735,44.3897,44.3329,44.3411,113100.0
2012-02-15 12:50:00,54.69,54.75,54.64,54.65,117000.0,44.3492,44.3978,44.3086,44.3167,117000.0
2012-02-15 13:00:00,54.64,54.71,54.59,54.67,141800.0,44.3086,44.3654,44.2681,44.3329,141800.0
2012-02-15 13:10:00,54.66,54.71,54.63,54.69,265300.0,44.3248,44.3654,44.3005,44.3492,265300.0
2012-02-15 13:20:00,54.69,54.7,54.64,54.65,141100.0,44.3492,44.3573,44.3086,44.3167,141100.0
2012-02-15 13:30:00,54.65,54.68,54.64,54.67,99300.0,44.3167,44.3411,44.3086,44.3329,99300.0
2012-02-15 13:40:00,54.66,54.68,54.64,54.66,80500.0,44.3248,44.3411,44.3086,44.3248,80500.0
2012-02-15 13:50:00,54.66,54.73,54.65,54.73,80900.0,44.3248,44.3816,44.3167,44.3816,80900.0
2012-02-15 14:00:00,54.73,54.74,54.61,54.65,270600.0,44.3816,44.3897,44.2843,44.3167,270600.0
2012-02-15 14:10:00,54.65,54.69,54.62,54.65,174800.0,44.3167,44.3492,44.2924,44.3167,174800.0
2012-02-15 14:20:00,54.65,54.79,54.65,54.76,140700.0,44.3167,44.4303,44.3167,44.4059,140700.0
2012-02-15 14:30:00,54.77,54.77,54.64,54.65,112500.0,44.414,44.414,44.3086,44.3167,112500.0
2012-02-15 14:40:00,54.65,54.68,54.63,54.66,171800.0,44.3167,44.3411,44.3005,44.3248,171800.0
2012-02-15 14:50:00,54.67,54.7,54.59,54.6,188400.0,44.3329,44.3573,44.2681,44.2762,188400.0
2012-02-15 15:00:00,54.6,54.68,54.58,54.61,244200.0,44.2762,44.3411,44.26,44.2843,244200.0
2012-02-15 15:10:00,54.61,54.64,54.58,54.6,269600.0,44.2843,44.3086,44.26,44.2762,269600.0
2012-02-15 15:20:00,54.6,54.68,54.59,54.62,305000.0,44.2762,44.3411,44.2681,44.2924,305000.0
2012-02-15 15:30:00,54.62,54.65,54.59,54.63,197900.0,44.2924,44.3167,44.2681,44.3005,197900.0
2012-02-15 15:40:00,54.63,54.7,54.6,54.6,221800.0,44.3005,44.3573,44.2762,44.2762,221800.0
2012-02-15 15:50:00,54.61,54.66,54.59,54.64,450400.0,44.2843,44.3248,44.2681,44.3086,450400.0
2012-02-16 09:30:00,54.62,54.62,54.26,54.43,102100.0,44.2924,44.2924,44.0005,44.1383,102100.0
2012-02-16 09:40:00,54.44,54.71,54.42,54.55,269900.0,44.1464,44.3654,44.1302,44.2356,269900.0
2012-02-16 09:50:00,54.55,54.77,54.5,54.74,348100.0,44.2356,44.414,44.1951,44.3897,348100.0
2012-02-16 10:00:00,54.74,54.8,54.64,54.74,94600.0,44.3897,44.4384,44.3086,44.3897,94600.0
2012-02-16 10:10:00,54.74,54.83,54.68,54.81,115600.0,44.3897,44.4627,44.3411,44.4465,115600.0
2012-02-16 10:20:00,54.82,54.88,54.7,54.86,116600.0,44.4546,44.5032,44.3573,44.487,116600.0
2012-02-16 10:30:00,54.87,54.88,54.78,54.79,140200.0,44.4951,44.5032,44.4222,44.4303,140200.0
2012-02-16 10:40:00,54.79,54.8,54.67,54.69,127400.0,44.4303,44.4384,44.3329,44.3492,127400.0
2012-02-16 10:50:00,54.68,54.76,54.67,54.76,138400.0,44.3411,44.4059,44.3329,44.4059,138400.0
2012-02-16 11:00:00,54.76,54.76,54.64,54.68,105900.0,44.4059,44.4059,44.3086,44.3411,105900.0
2012-02-16 11:10:00,54.68,54.71,54.61,54.67,172900.0,44.3411,44.3654,44.2843,44.3329,172900.0
2012-02-16 11:20:00,54.67,54.7,54.64,54.66,141800.0,44.3329,44.3573,44.3086,44.3248,141800.0
2012-02-16 11:30:00,54.66,54.79,54.66,54.74,120100.0,44.3248,44.4303,44.3248,44.3897,120100.0
2012-02-16 11:40:00,54.74,54.75,54.66,54.68,92300.0,44.3897,44.3978,44.3248,44.3411,92300.0
2012-02-16 11:50:00,54.69,54.75,54.67,54.7,193400.0,44.3492,44.3978,44.3329,44.3573,193400.0
2012-02-16 12:00:00,54.71,54.75,54.68,54.71,85800.0,44.3654,44.3978,44.3411,44.3654,85800.0
2012-02-16 12:10:00,54.72,54.8,54.69,54.8,146100.0,44.3735,44.4384,44.3492,44.4384,146100.0
2012-02-16 12:20:00,54.8,54.89,54.8,54.86,198100.0,44.4384,44.5114,44.4384,44.487,198100.0
2012-02-16 12:30:00,54.87,54.88,54.82,54.82,81100.0,44.4951,44.5032,44.4546,44.4546,81100.0
2012-02-16 12:40:00,54.82,54.83,54.76,54.79,110500.0,44.4546,44.4627,44.4059,44.4303,110500.0
2012-02-16 12:50:00,54.78,54.82,54.74,54.82,139000.0,44.4222,44.4546,44.3897,44.4546,139000.0
2012-02-16 13:00:00,54.81,54.85,54.78,54.79,116300.0,44.4465,44.4789,44.4222,44.4303,116300.0
2012-02-16 13:10:00,54.78,54.8,54.71,54.76,229100.0,44.4222,44.4384,44.3654,44.4059,229100.0
2012-02-16 13:20:00,54.75,54.77,54.72,54.75,108100.0,44.3978,44.414,44.3735,44.3978,108100.0
2012-02-16 13:30:00,54.75,54.76,54.69,54.71,104000.0,44.3978,44.4059,44.3492,44.3654,104000.0
2012-02-16 13:40:00,54.71,54.73,54.67,54.69,194900.0,44.3654,44.3816,44.3329,44.3492,194900.0
2012-02-16 13:50:00,54.69,54.76,54.69,54.75,95700.0,44.3492,44.4059,44.3492,44.3978,95700.0
2012-02-16 14:00:00,54.75,54.77,54.73,54.74,95300.0,44.3978,44.414,44.3816,44.3897,95300.0
2012-02-16 14:10:00,54.73,54.77,54.7,54.76,144100.0,44.3816,44.414,44.3573,44.4059,144100.0
2012-02-16 14:20:00,54.77,54.77,54.74,54.75,109400.0,44.414,44.414,44.3897,44.3978,109400.0
2012-02-16 14:30:00,54.76,54.83,54.76,54.8,149400.0,44.4059,44.4627,44.4059,44.4384,149400.0
2012-02-16 14:40:00,54.8,54.86,54.76,54.76,148400.0,44.4384,44.487,44.4059,44.4059,148400.0
2012-02-16 14:50:00,54.77,54.8,54.75,54.75,121500.0,44.414,44.4384,44.3978,44.3978,121500.0
2012-02-16 15:00:00,54.75,54.76,54.71,54.73,132700.0,44.3978,44.4059,44.3654,44.3816,132700.0
2012-02-16 15:10:00,54.73,54.76,54.71,54.71,171200.0,44.3816,44.4059,44.3654,44.3654,171200.0
2012-02-16 15:20:00,54.72,54.79,54.7,54.76,238100.0,44.3735,44.4303,44.3573,44.4059,238100.0
2012-02-16 15:30:00,54.76,54.8,54.74,54.8,184900.0,44.4059,44.4384,44.3897,44.4384,184900.0
2012-02-16 15:40:00,54.8,54.83,54.74,54.75,499400.0,44.4384,44.4627,44.3897,44.3978,499400.0
2012-02-16 15:50:00,54.75,54.81,54.73,54.79,568500.0,44.3978,44.4465,44.3816,44.4303,568500.0
2012-02-17 09:30:00,54.86,54.86,54.54,54.6,1000000.0,44.487,44.487,44.2275,44.2762,1000000.0
2012-02-17 09:40:00,54.6,54.85,54.58,54.72,258100.0,44.2762,44.4789,44.26,44.3735,258100.0
2012-02-17 09:50:00,54.71,54.76,54.66,54.69,325700.0,44.3654,44.4059,44.3248,44.3492,325700.0
2012-02-17 10:00:00,54.69,54.77,54.63,54.66,484900.0,44.3492,44.414,44.3005,44.3248,484900.0
2012-02-17 10:10:00,54.64,54.66,54.55,54.58,153100.0,44.3086,44.3248,44.2356,44.26,153100.0
2012-02-17 10:20:00,54.58,54.69,54.55,54.64,101400.0,44.26,44.3492,44.2356,44.3086,101400.0
2012-02-17 10:30:00,54.63,54.67,54.6,54.61,66400.0,44.3005,44.3329,44.2762,44.2843,66400.0
2012-02-17 10:40:00,54.61,54.66,54.61,54.65,149600.0,44.2843,44.3248,44.2843,44.3167,149600.0
2012-02-17 10:50:00,54.64,54.69,54.62,54.65,526600.0,44.3086,44.3492,44.2924,44.3167,526600.0
2012-02-17 11:00:00,54.65,54.68,54.62,54.63,131500.0,44.3167,44.3411,44.2924,44.3005,131500.0
2012-02-17 11:10:00,54.63,54.64,54.57,54.6,122600.0,44.3005,44.3086,44.2519,44.2762,122600.0
2012-02-17 11:20:00,54.6,54.62,54.57,54.61,144000.0,44.2762,44.2924,44.2519,44.2843,144000.0
2012-02-17 11:30:00,54.61,54.63,54.58,54.62,106800.0,44.2843,44.3005,44.26,44.2924,106800.0
2012-02-17 11:40:00,54.61,54.64,54.58,54.59,78400.0,44.2843,44.3086,44.26,44.2681,78400.0
2012-02-17 11:50:00,54.58,54.6,54.57,54.59,80600.0,44.26,44.2762,44.2519,44.2681,80600.0
2012-02-17 12:00:00,54.59,54.64,54.58,54.62,115900.0,44.2681,44.3086,44.26,44.2924,115900.0
2012-02-17 12:10:00,54.62,54.69,54.6,54.63,107400.0,44.2924,44.3492,44.2762,44.3005,107400.0
2012-02-17 12:20:00,54.64,54.66,54.6,54.62,102600.0,44.3086,44.3248,44.2762,44.2924,102600.0
2012-02-17 12:30:00,54.61,54.66,54.61,54.66,85200.0,44.2843,44.3248,44.2843,44.3248,85200.0
2012-02-17 12:40:00,54.65,54.66,54.6,54.64,71300.0,44.3167,44.3248,44.2762,44.3086,71300.0
2012-02-17 12:50:00,54.64,54.71,54.64,54.71,105600.0,44.3086,44.3654,44.3086,44.3654,105600.0
2012-02-17 13:00:00,54.71,54.8,54.71,54.78,60200.0,44.3654,44.4384,44.3654,44.4222,60200.0
2012-02-17 13:10:00,54.77,54.81,54.73,54.8,108900.0,44.414,44.4465,44.3816,44.4384,108900.0
2012-02-17 13:20:00,54.8,54.8,54.74,54.74,32900.0,44.4384,44.4384,44.3897,44.3897,32900.0
2012-02-17 13:30:00,54.74,54.77,54.7,54.71,64400.0,44.3897,44.414,44.3573,44.3654,64400.0
2012-02-17 13:40:00,54.71,54.71,54.64,54.65,68800.0,44.3654,44.3654,44.3086,44.3167,68800.0
2012-02-17 13:50:00,54.64,54.76,54.64,54.76,56000.0,44.3086,44.4059,44.3086,44.4059,56000.0
2012-02-17 14:00:00,54.77,54.8,54.76,54.79,94200.0,44.414,44.4384,44.4059,44.4303,94200.0
2012-02-17 14:10:00,54.78,54.8,54.76,54.78,56300.0,44.4222,44.4384,44.4059,44.4222,56300.0
2012-02-17 14:20:00,54.79,54.79,54.75,54.76,87600.0,44.4303,44.4303,44.3978,44.4059,87600.0
2012-02-17 14:30:00,54.76,54.79,54.71,54.76,78800.0,44.4059,44.4303,44.3654,44.4059,78800.0
2012-02-17 14:40:00,54.77,54.77,54.69,54.7,54700.0,44.414,44.414,44.3492,44.3573,54700.0
2012-02-17 14:50:00,54.69,54.72,54.66,54.7,55000.0,44.3492,44.3735,44.3248,44.3573,55000.0
2012-02-17 15:00:00,54.69,54.7,54.61,54.62,60400.0,44.3492,44.3573,44.2843,44.2924,60400.0
2012-02-17 15:10:00,54.62,54.72,54.62,54.71,96100.0,44.2924,44.3735,44.2924,44.3654,96100.0
2012-02-17 15:20:00,54.71,54.79,54.69,54.73,118700.0,44.3654,44.4303,44.3492,44.3816,118700.0
2012-02-17 15:30:00,54.73,54.76,54.69,54.74,107900.0,44.3816,44.4059,44.3492,44.3897,107900.0
2012-02-17 15:40:00,54.74,54.75,54.66,54.7,155400.0,44.3897,44.3978,44.3248,44.3573,155400.0
2012-02-17 15:50:00,54.71,54.71,54.62,54.66,272400.0,44.3654,44.3654,44.2924,44.3248,272400.0
2012-02-21 09:30:00,54.99,55.25,54.88,55.14,857300.0,44.5924,44.8033,44.5032,44.7141,857300.0
2012-02-21 09:40:00,55.14,55.45,55.09,55.36,452700.0,44.7141,44.9655,44.6735,44.8925,452700.0
2012-02-21 09:50:00,55.35,55.36,55.06,55.16,343500.0,44.8844,44.8925,44.6492,44.7303,343500.0
2012-02-21 10:00:00,55.16,55.22,55.1,55.15,188600.0,44.7303,44.779,44.6816,44.7222,188600.0
2012-02-21 10:10:00,55.15,55.28,55.12,55.27,443700.0,44.7222,44.8276,44.6979,44.8195,443700.0
2012-02-21 10:20:00,55.27,55.37,55.27,55.3,231500.0,44.8195,44.9006,44.8195,44.8438,231500.0
2012-02-21 10:30:00,55.29,55.33,55.22,55.32,194700.0,44.8357,44.8682,44.779,44.86,194700.0
2012-02-21 10:40:00,55.32,55.39,55.28,55.36,273000.0,44.86,44.9168,44.8276,44.8925,273000.0
2012-02-21 10:50:00,55.36,55.38,55.23,55.26,182400.0,44.8925,44.9087,44.7871,44.8114,182400.0
2012-02-21 11:00:00,55.25,55.3,55.19,55.27,178900.0,44.8033,44.8438,44.7546,44.8195,178900.0
2012-02-21 11:10:00,55.26,55.27,55.2,55.23,164500.0,44.8114,44.8195,44.7627,44.7871,164500.0
2012-02-21 11:20:00,55.22,55.29,55.22,55.29,94900.0,44.779,44.8357,44.779,44.8357,94900.0
2012-02-21 11:30:00,55.28,55.29,55.23,55.26,167500.0,44.8276,44.8357,44.7871,44.8114,167500.0
2012-02-21 11:40:00,55.25,55.26,55.18,55.2,175000.0,44.8033,44.8114,44.7465,44.7627,175000.0
2012-02-21 11:50:00,55.21,55.28,55.2,55.28,103300.0,44.7708,44.8276,44.7627,44.8276,103300.0
2012-02-21 12:00:00,55.26,55.31,55.21,55.22,74000.0,44.8114,44.8519,44.7708,44.779,74000.0
2012-02-21 12:10:00,55.21,55.24,55.2,55.22,85000.0,44.7708,44.7952,44.7627,44.779,85000.0
2012-02-21 12:20:00,55.22,55.3,55.21,55.24,91500.0,44.779,44.8438,44.7708,44.7952,91500.0
2012-02-21 12:30:00,55.24,55.3,55.23,55.26,71900.0,44.7952,44.8438,44.7871,44.8114,71900.0
2012-02-21 12:40:00,55.27,55.29,55.24,55.27,36300.0,44.8195,44.8357,44.7952,44.8195,36300.0
2012-02-21 12:50:00,55.28,55.45,55.27,55.45,169000.0,44.8276,44.9655,44.8195,44.9655,169000.0
2012-02-21 13:00:00,55.44,55.46,55.36,55.45,92400.0,44.9574,44.9736,44.8925,44.9655,92400.0
2012-02-21 13:10:00,55.45,55.48,55.43,55.47,34800.0,44.9655,44.9898,44.9492,44.9817,34800.0
2012-02-21 13:20:00,55.46,55.53,55.46,55.5,75000.0,44.9736,45.0303,44.9736,45.006,75000.0
2012-02-21 13:30:00,55.49,55.5,55.45,55.49,57700.0,44.9979,45.006,44.9655,44.9979,57700.0
2012-02-21 13:40:00,55.49,55.49,55.42,55.45,41600.0,44.9979,44.9979,44.9411,44.9655,41600.0
2012-02-21 13:50:00,55.45,55.48,55.38,55.41,96800.0,44.9655,44.9898,44.9087,44.933,96800.0
2012-02-21 14:00:00,55.41,55.45,55.33,55.33,99700.0,44.933,44.9655,44.8682,44.8682,99700.0
2012-02-21 14:10:00,55.32,55.35,55.24,55.33,85300.0,44.86,44.8844,44.7952,44.8682,85300.0
2012-02-21 14:20:00,55.34,55.37,55.26,55.27,100200.0,44.8763,44.9006,44.8114,44.8195,100200.0
2012-02-21 14:30:00,55.26,55.29,55.24,55.26,125100.0,44.8114,44.8357,44.7952,44.8114,125100.0
2012-02-21 14:40:00,55.26,55.33,55.25,55.3,126500.0,44.8114,44.8682,44.8033,44.8438,126500.0
2012-02-21 14:50:00,55.3,55.33,55.26,55.3,140000.0,44.8438,44.8682,44.8114,44.8438,140000.0
2012-02-21 15:00:00,55.3,55.39,55.29,55.39,121800.0,44.8438,44.9168,44.8357,44.9168,121800.0
2012-02-21 15:10:00,55.39,55.42,55.32,55.33,78300.0,44.9168,44.9411,44.86,44.8682,78300.0
2012-02-21 15:20:00,55.33,55.35,55.27,55.32,124300.0,44.8682,44.8844,44.8195,44.86,124300.0
2012-02-21 15:30:00,55.32,55.35,55.26,55.35,262800.0,44.86,44.8844,44.8114,44.8844,262800.0
2012-02-21 15:40:00,55.35,55.38,55.32,55.35,180400.0,44.8844,44.9087,44.86,44.8844,180400.0
2012-02-21 15:50:00,55.35,55.37,55.29,55.33,372300.0,44.8844,44.9006,44.8357,44.8682,372300.0
2012-02-22 09:30:00,55.06,55.35,54.9,55.21,148300.0,44.6492,44.8844,44.5195,44.7708,148300.0
2012-02-22 09:40:00,55.26,55.48,55.23,55.41,182600.0,44.8114,44.9898,44.7871,44.933,182600.0
2012-02-22 09:50:00,55.4,55.52,55.2,55.51,291000.0,44.9249,45.0222,44.7627,45.0141,291000.0
2012-02-22 10:00:00,55.49,55.52,55.38,55.45,147300.0,44.9979,45.0222,44.9087,44.9655,147300.0
2012-02-22 10:10:00,55.45,55.61,55.44,55.55,125600.0,44.9655,45.0952,44.9574,45.0466,125600.0
2012-02-22 10:20:00,55.54,55.64,55.5,55.55,120300.0,45.0384,45.1195,45.006,45.0466,120300.0
2012-02-22 10:30:00,55.55,55.55,55.46,55.48,393600.0,45.0466,45.0466,44.9736,44.9898,393600.0
2012-02-22 10:40:00,55.48,55.5,55.43,55.48,105700.0,44.9898,45.006,44.9492,44.9898,105700.0
2012-02-22 10:50:00,55.48,55.49,55.32,55.34,123200.0,44.9898,44.9979,44.86,44.8763,123200.0
2012-02-22 11:00:00,55.34,55.4,55.33,55.36,239700.0,44.8763,44.9249,44.8682,44.8925,239700.0
2012-02-22 11:10:00,55.35,55.36,55.23,55.29,141000.0,44.8844,44.8925,44.7871,44.8357,141000.0
2012-02-22 11:20:00,55.29,55.31,55.23,55.25,120000.0,44.8357,44.8519,44.7871,44.8033,120000.0
2012-02-22 11:30:00,55.25,55.29,55.16,55.2,119500.0,44.8033,44.8357,44.7303,44.7627,119500.0
2012-02-22 11:40:00,55.2,55.21,55.08,55.08,136800.0,44.7627,44.7708,44.6654,44.6654,136800.0
2012-02-22 11:50:00,55.08,55.19,55.03,55.18,126400.0,44.6654,44.7546,44.6249,44.7465,126400.0
2012-02-22 12:00:00,55.18,55.18,55.0,55.04,239500.0,44.7465,44.7465,44.6006,44.633,239500.0
2012-02-22 12:10:00,55.03,55.14,55.02,55.14,106400.0,44.6249,44.7141,44.6168,44.7141,106400.0
2012-02-22 12:20:00,55.14,55.23,55.13,55.23,233500.0,44.7141,44.7871,44.706,44.7871,233500.0
2012-02-22 12:30:00,55.23,55.28,55.14,55.15,116900.0,44.7871,44.8276,44.7141,44.7222,116900.0
2012-02-22 12:40:00,55.15,55.19,55.13,55.14,90900.0,44.7222,44.7546,44.706,44.7141,90900.0
2012-02-22 12:50:00,55.15,55.15,55.08,55.09,46600.0,44.7222,44.7222,44.6654,44.6735,46600.0
2012-02-22 13:00:00,55.08,55.17,55.05,55.13,106600.0,44.6654,44.7384,44.6411,44.706,106600.0
2012-02-22 13:10:00,55.13,55.19,55.13,55.16,74800.0,44.706,44.7546,44.706,44.7303,74800.0
2012-02-22 13:20:00,55.16,55.2,55.15,55.18,57200.0,44.7303,44.7627,44.7222,44.7465,57200.0
2012-02-22 13:30:00,55.17,55.21,55.15,55.2,106900.0,44.7384,44.7708,44.7222,44.7627,106900.0
2012-02-22 13:40:00,55.2,55.23,55.16,55.22,97100.0,44.7627,44.7871,44.7303,44.779,97100.0
2012-02-22 13:50:00,55.22,55.23,55.14,55.15,132300.0,44.779,44.7871,44.7141,44.7222,132300.0
2012-02-22 14:00:00,55.15,55.19,55.14,55.15,86000.0,44.7222,44.7546,44.7141,44.7222,86000.0
2012-02-22 14:10:00,55.15,55.16,55.11,55.12,86400.0,44.7222,44.7303,44.6898,44.6979,86400.0
2012-02-22 14:20:00,55.11,55.11,54.68,54.92,394000.0,44.6898,44.6898,44.3411,44.5357,394000.0
2012-02-22 14:30:00,54.92,55.08,54.92,55.05,299600.0,44.5357,44.6654,44.5357,44.6411,299600.0
2012-02-22 14:40:00,55.05,55.15,55.04,55.13,217500.0,44.6411,44.7222,44.633,44.706,217500.0
2012-02-22 14:50:00,55.13,55.19,55.1,55.11,125500.0,44.706,44.7546,44.6816,44.6898,125500.0
2012-02-22 15:00:00,55.1,55.18,55.09,55.1,172600.0,44.6816,44.7465,44.6735,44.6816,172600.0
2012-02-22 15:10:00,55.11,55.14,54.98,54.98,101800.0,44.6898,44.7141,44.5843,44.5843,101800.0
2012-02-22 15:20:00,54.98,55.04,54.96,55.02,131200.0,44.5843,44.633,44.5681,44.6168,131200.0
2012-02-22 15:30:00,55.02,55.18,55.02,55.18,126100.0,44.6168,44.7465,44.6168,44.7465,126100.0
2012-02-22 15:40:00,55.18,55.22,55.17,55.17,342500.0,44.7465,44.779,44.7384,44.7384,342500.0
2012-02-22 15:50:00,55.17,55.19,55.1,55.17,332400.0,44.7384,44.7546,44.6816,44.7384,332400.0
2012-02-23 09:30:00,55.15,55.2,54.8,55.1,281600.0,44.7222,44.7627,44.4384,44.6816,281600.0
2012-02-23 09:40:00,55.1,55.36,55.1,55.34,100000.0,44.6816,44.8925,44.6816,44.8763,100000.0
2012-02-23 09:50:00,55.33,55.35,55.09,55.09,151700.0,44.8682,44.8844,44.6735,44.6735,151700.0
2012-02-23 10:00:00,55.09,55.15,55.04,55.07,601500.0,44.6735,44.7222,44.633,44.6573,601500.0
2012-02-23 10:10:00,55.06,55.1,54.86,54.86,425500.0,44.6492,44.6816,44.487,44.487,425500.0
2012-02-23 10:20:00,54.87,54.87,54.7,54.75,275400.0,44.4951,44.4951,44.3573,44.3978,275400.0
2012-02-23 10:30:00,54.76,54.91,54.73,54.83,342300.0,44.4059,44.5276,44.3816,44.4627,342300.0
2012-02-23 10:40:00,54.84,54.84,54.66,54.71,145900.0,44.4708,44.4708,44.3248,44.3654,145900.0
2012-02-23 10:50:00,54.71,54.85,54.66,54.83,74500.0,44.3654,44.4789,44.3248,44.4627,74500.0
2012-02-23 11:00:00,54.84,54.87,54.82,54.82,84900.0,44.4708,44.4951,44.4546,44.4546,84900.0
2012-02-23 11:10:00,54.83,54.88,54.77,54.81,204700.0,44.4627,44.5032,44.414,44.4465,204700.0
2012-02-23 11:20:00,54.82,54.89,54.82,54.89,101000.0,44.4546,44.5114,44.4546,44.5114,101000.0
2012-02-23 11:30:00,54.89,54.92,54.88,54.9,108200.0,44.5114,44.5357,44.5032,44.5195,108200.0
2012-02-23 11:40:00,54.9,54.93,54.88,54.91,135000.0,44.5195,44.5438,44.5032,44.5276,135000.0
2012-02-23 11:50:00,54.91,54.93,54.82,54.82,48100.0,44.5276,44.5438,44.4546,44.4546,48100.0
2012-02-23 12:00:00,54.82,54.86,54.78,54.85,161400.0,44.4546,44.487,44.4222,44.4789,161400.0
2012-02-23 12:10:00,54.85,54.85,54.79,54.81,67800.0,44.4789,44.4789,44.4303,44.4465,67800.0
2012-02-23 12:20:00,54.8,54.87,54.8,54.85,71000.0,44.4384,44.4951,44.4384,44.4789,71000.0
2012-02-23 12:30:00,54.86,54.88,54.83,54.85,65400.0,44.487,44.5032,44.4627,44.4789,65400.0
2012-02-23 12:40:00,54.84,54.9,54.83,54.85,93900.0,44.4708,44.5195,44.4627,44.4789,93900.0
2012-02-23 12:50:00,54.86,54.94,54.85,54.93,74000.0,44.487,44.5519,44.4789,44.5438,74000.0
2012-02-23 13:00:00,54.92,54.97,54.92,54.94,135400.0,44.5357,44.5762,44.5357,44.5519,135400.0
2012-02-23 13:10:00,54.94,54.96,54.91,54.95,93800.0,44.5519,44.5681,44.5276,44.56,93800.0
2012-02-23 13:20:00,54.94,55.0,54.89,54.95,90500.0,44.5519,44.6006,44.5114,44.56,90500.0
2012-02-23 13:30:00,54.95,54.99,54.94,54.97,106600.0,44.56,44.5924,44.5519,44.5762,106600.0
2012-02-23 13:40:00,54.96,55.02,54.94,54.98,121700.0,44.5681,44.6168,44.5519,44.5843,121700.0
2012-02-23 13:50:00,54.98,55.01,54.94,55.0,113900.0,44.5843,44.6087,44.5519,44.6006,113900.0
2012-02-23 14:00:00,55.01,55.03,54.92,54.94,96100.0,44.6087,44.6249,44.5357,44.5519,96100.0
2012-02-23 14:10:00,54.95,54.97,54.9,54.95,101100.0,44.56,44.5762,44.5195,44.56,101100.0
2012-02-23 14:20:00,54.94,54.97,54.9,54.94,73500.0,44.5519,44.5762,44.5195,44.5519,73500.0
2012-02-23 14:30:00,54.94,54.99,54.92,54.96,84700.0,44.5519,44.5924,44.5357,44.5681,84700.0
2012-02-23 14:40:00,54.97,54.98,54.91,54.94,93900.0,44.5762,44.5843,44.5276,44.5519,93900.0
2012-02-23 14:50:00,54.93,54.98,54.93,54.96,129700.0,44.5438,44.5843,44.5438,44.5681,129700.0
2012-02-23 15:00:00,54.96,54.97,54.94,54.95,105000.0,44.5681,44.5762,44.5519,44.56,105000.0
2012-02-23 15:10:00,54.94,55.03,54.93,55.01,163800.0,44.5519,44.6249,44.5438,44.6087,163800.0
2012-02-23 15:20:00,55.01,55.02,54.97,54.98,82900.0,44.6087,44.6168,44.5762,44.5843,82900.0
2012-02-23 15:30:00,54.98,55.03,54.94,54.94,171900.0,44.5843,44.6249,44.5519,44.5519,171900.0
2012-02-23 15:40:00,54.94,55.02,54.94,55.0,486000.0,44.5519,44.6168,44.5519,44.6006,486000.0
2012-02-23 15:50:00,55.0,55.03,54.95,54.95,412400.0,44.6006,44.6249,44.56,44.56,412400.0
2012-02-24 09:30:00,55.11,55.18,55.0,55.08,115000.0,44.6898,44.7465,44.6006,44.6654,115000.0
2012-02-24 09:40:00,55.1,55.22,55.06,55.12,158000.0,44.6816,44.779,44.6492,44.6979,158000.0
2012-02-24 09:50:00,55.13,55.15,55.07,55.13,51700.0,44.706,44.7222,44.6573,44.706,51700.0
2012-02-24 10:00:00,55.12,55.28,55.1,55.22,118900.0,44.6979,44.8276,44.6816,44.779,118900.0
2012-02-24 10:10:00,55.22,55.43,55.21,55.36,91100.0,44.779,44.9492,44.7708,44.8925,91100.0
2012-02-24 10:20:00,55.36,55.41,55.3,55.38,97500.0,44.8925,44.933,44.8438,44.9087,97500.0
2012-02-24 10:30:00,55.38,55.44,55.31,55.37,88200.0,44.9087,44.9574,44.8519,44.9006,88200.0
2012-02-24 10:40:00,55.37,55.48,55.36,55.44,83000.0,44.9006,44.9898,44.8925,44.9574,83000.0
2012-02-24 10:50:00,55.45,55.46,55.13,55.28,321100.0,44.9655,44.9736,44.706,44.8276,321100.0
2012-02-24 11:00:00,55.27,55.3,55.24,55.25,93900.0,44.8195,44.8438,44.7952,44.8033,93900.0
2012-02-24 11:10:00,55.25,55.32,55.24,55.29,229900.0,44.8033,44.86,44.7952,44.8357,229900.0
2012-02-24 11:20:00,55.28,55.42,55.27,55.42,83100.0,44.8276,44.9411,44.8195,44.9411,83100.0
2012-02-24 11:30:00,55.43,55.48,55.4,55.45,82800.0,44.9492,44.9898,44.9249,44.9655,82800.0
2012-02-24 11:40:00,55.44,55.49,55.41,55.49,60900.0,44.9574,44.9979,44.933,44.9979,60900.0
2012-02-24 11:50:00,55.48,55.52,55.46,55.5,162500.0,44.9898,45.0222,44.9736,45.006,162500.0
2012-02-24 12:00:00,55.51,55.58,55.49,55.5,124700.0,45.0141,45.0709,44.9979,45.006,124700.0
2012-02-24 12:10:00,55.5,55.55,55.45,55.46,48100.0,45.006,45.0466,44.9655,44.9736,48100.0
2012-02-24 12:20:00,55.47,55.48,55.42,55.47,59900.0,44.9817,44.9898,44.9411,44.9817,59900.0
2012-02-24 12:30:00,55.46,55.47,55.34,55.35,84200.0,44.9736,44.9817,44.8763,44.8844,84200.0
2012-02-24 12:40:00,55.35,55.41,55.32,55.35,62400.0,44.8844,44.933,44.86,44.8844,62400.0
2012-02-24 12:50:00,55.34,55.35,55.27,55.32,43400.0,44.8763,44.8844,44.8195,44.86,43400.0
2012-02-24 13:00:00,55.32,55.35,55.3,55.33,31400.0,44.86,44.8844,44.8438,44.8682,31400.0
2012-02-24 13:10:00,55.34,55.35,55.29,55.31,84700.0,44.8763,44.8844,44.8357,44.8519,84700.0
2012-02-24 13:20:00,55.31,55.33,55.27,55.28,69000.0,44.8519,44.8682,44.8195,44.8276,69000.0
2012-02-24 13:30:00,55.27,55.33,55.27,55.3,92100.0,44.8195,44.8682,44.8195,44.8438,92100.0
2012-02-24 13:40:00,55.31,55.33,55.29,55.29,65200.0,44.8519,44.8682,44.8357,44.8357,65200.0
2012-02-24 13:50:00,55.3,55.32,55.28,55.31,87600.0,44.8438,44.86,44.8276,44.8519,87600.0
2012-02-24 14:00:00,55.32,55.37,55.3,55.35,67500.0,44.86,44.9006,44.8438,44.8844,67500.0
2012-02-24 14:10:00,55.35,55.42,55.35,55.41,101200.0,44.8844,44.9411,44.8844,44.933,101200.0
2012-02-24 14:20:00,55.41,55.46,55.41,55.46,85800.0,44.933,44.9736,44.933,44.9736,85800.0
2012-02-24 14:30:00,55.46,55.52,55.41,55.51,201000.0,44.9736,45.0222,44.933,45.0141,201000.0
2012-02-24 14:40:00,55.51,55.52,55.45,55.45,139600.0,45.0141,45.0222,44.9655,44.9655,139600.0
2012-02-24 14:50:00,55.46,55.56,55.46,55.55,111500.0,44.9736,45.0547,44.9736,45.0466,111500.0
2012-02-24 15:00:00,55.55,55.6,55.54,55.59,106600.0,45.0466,45.0871,45.0384,45.079,106600.0
2012-02-24 15:10:00,55.6,55.62,55.59,55.62,119900.0,45.0871,45.1033,45.079,45.1033,119900.0
2012-02-24 15:20:00,55.62,55.7,55.61,55.62,222600.0,45.1033,45.1682,45.0952,45.1033,222600.0
2012-02-24 15:30:00,55.61,55.69,55.55,55.69,138900.0,45.0952,45.1601,45.0466,45.1601,138900.0
2012-02-24 15:40:00,55.69,55.75,55.6,55.65,259800.0,45.1601,45.2087,45.0871,45.1277,259800.0
2012-02-24 15:50:00,55.64,55.69,55.63,55.66,290200.0,45.1195,45.1601,45.1114,45.1358,290200.0
2012-02-27 09:30:00,55.34,55.9,55.27,55.85,251700.0,44.8763,45.3304,44.8195,45.2898,251700.0
2012-02-27 09:40:00,55.85,55.94,55.69,55.88,222200.0,45.2898,45.3628,45.1601,45.3142,222200.0
2012-02-27 09:50:00,55.87,56.16,55.86,56.02,380600.0,45.3061,45.5412,45.2979,45.4277,380600.0
2012-02-27 10:00:00,56.03,56.06,55.86,55.9,242600.0,45.4358,45.4601,45.2979,45.3304,242600.0
2012-02-27 10:10:00,55.9,55.94,55.81,55.92,203900.0,45.3304,45.3628,45.2574,45.3466,203900.0
2012-02-27 10:20:00,55.92,55.94,55.83,55.87,146300.0,45.3466,45.3628,45.2736,45.3061,146300.0
2012-02-27 10:30:00,55.87,55.89,55.76,55.85,199100.0,45.3061,45.3223,45.2169,45.2898,199100.0
2012-02-27 10:40:00,55.85,55.91,55.69,55.69,130100.0,45.2898,45.3385,45.1601,45.1601,130100.0
2012-02-27 10:50:00,55.69,55.81,55.61,55.78,169700.0,45.1601,45.2574,45.0952,45.2331,169700.0
2012-02-27 11:00:00,55.78,55.87,55.74,55.85,99000.0,45.2331,45.3061,45.2006,45.2898,99000.0
2012-02-27 11:10:00,55.85,55.89,55.8,55.88,72700.0,45.2898,45.3223,45.2493,45.3142,72700.0
2012-02-27 11:20:00,55.9,56.01,55.86,55.93,168700.0,45.3304,45.4196,45.2979,45.3547,168700.0
2012-02-27 11:30:00,55.92,55.92,55.8,55.86,82200.0,45.3466,45.3466,45.2493,45.2979,82200.0
2012-02-27 11:40:00,55.86,55.89,55.8,55.8,132000.0,45.2979,45.3223,45.2493,45.2493,132000.0
2012-02-27 11:50:00,55.81,55.82,55.74,55.74,41000.0,45.2574,45.2655,45.2006,45.2006,41000.0
2012-02-27 12:00:00,55.74,55.83,55.73,55.8,59400.0,45.2006,45.2736,45.1925,45.2493,59400.0
2012-02-27 12:10:00,55.8,55.82,55.78,55.79,66100.0,45.2493,45.2655,45.2331,45.2412,66100.0
2012-02-27 12:20:00,55.79,55.8,55.74,55.76,100600.0,45.2412,45.2493,45.2006,45.2169,100600.0
2012-02-27 12:30:00,55.76,55.76,55.69,55.71,36800.0,45.2169,45.2169,45.1601,45.1763,36800.0
2012-02-27 12:40:00,55.7,55.8,55.68,55.78,55800.0,45.1682,45.2493,45.152,45.2331,55800.0
2012-02-27 12:50:00,55.79,55.91,55.78,55.82,101200.0,45.2412,45.3385,45.2331,45.2655,101200.0
2012-02-27 13:00:00,55.83,55.84,55.76,55.8,56400.0,45.2736,45.2817,45.2169,45.2493,56400.0
2012-02-27 13:10:00,55.8,55.82,55.76,55.78,47000.0,45.2493,45.2655,45.2169,45.2331,47000.0
2012-02-27 13:20:00,55.78,55.84,55.78,55.82,34200.0,45.2331,45.2817,45.2331,45.2655,34200.0
2012-02-27 13:30:00,55.82,55.86,55.78,55.82,74400.0,45.2655,45.2979,45.2331,45.2655,74400.0
2012-02-27 13:40:00,55.82,55.85,55.78,55.79,100100.0,45.2655,45.2898,45.2331,45.2412,100100.0
2012-02-27 13:50:00,55.79,55.81,55.72,55.77,89800.0,45.2412,45.2574,45.1844,45.225,89800.0
2012-02-27 14:00:00,55.77,55.82,55.76,55.8,227000.0,45.225,45.2655,45.2169,45.2493,227000.0
2012-02-27 14:10:00,55.8,55.8,55.65,55.68,99100.0,45.2493,45.2493,45.1277,45.152,99100.0
2012-02-27 14:20:00,55.69,55.76,55.67,55.74,94800.0,45.1601,45.2169,45.1439,45.2006,94800.0
2012-02-27 14:30:00,55.75,55.79,55.69,55.79,86000.0,45.2087,45.2412,45.1601,45.2412,86000.0
2012-02-27 14:40:00,55.79,55.85,55.79,55.83,142400.0,45.2412,45.2898,45.2412,45.2736,142400.0
2012-02-27 14:50:00,55.83,55.9,55.82,55.88,43200.0,45.2736,45.3304,45.2655,45.3142,43200.0
2012-02-27 15:00:00,55.86,55.95,55.85,55.91,129800.0,45.2979,45.3709,45.2898,45.3385,129800.0
2012-02-27 15:10:00,55.9,55.91,55.77,55.82,108000.0,45.3304,45.3385,45.225,45.2655,108000.0
2012-02-27 15:20:00,55.82,55.87,55.81,55.83,100400.0,45.2655,45.3061,45.2574,45.2736,100400.0
2012-02-27 15:30:00,55.83,55.91,55.83,55.88,148400.0,45.2736,45.3385,45.2736,45.3142,148400.0
2012-02-27 15:40:00,55.88,55.91,55.8,55.83,186300.0,45.3142,45.3385,45.2493,45.2736,186300.0
2012-02-27 15:50:00,55.83,55.84,55.73,55.74,292700.0,45.2736,45.2817,45.1925,45.2006,292700.0
2012-02-28 09:30:00,55.63,55.72,55.25,55.43,177300.0,45.1114,45.1844,44.8033,44.9492,177300.0
2012-02-28 09:40:00,55.44,55.52,55.33,55.5,112000.0,44.9574,45.0222,44.8682,45.006,112000.0
2012-02-28 09:50:00,55.48,55.67,55.43,55.61,173000.0,44.9898,45.1439,44.9492,45.0952,173000.0
2012-02-28 10:00:00,55.62,55.7,55.5,55.51,185700.0,45.1033,45.1682,45.006,45.0141,185700.0
2012-02-28 10:10:00,55.5,55.68,55.5,55.65,108500.0,45.006,45.152,45.006,45.1277,108500.0
2012-02-28 10:20:00,55.63,55.74,55.62,55.72,73200.0,45.1114,45.2006,45.1033,45.1844,73200.0
2012-02-28 10:30:00,55.72,55.8,55.6,55.6,100300.0,45.1844,45.2493,45.0871,45.0871,100300.0
2012-02-28 10:40:00,55.6,55.61,55.46,55.48,107100.0,45.0871,45.0952,44.9736,44.9898,107100.0
2012-02-28 10:50:00,55.48,55.5,55.34,55.44,156400.0,44.9898,45.006,44.8763,44.9574,156400.0
2012-02-28 11:00:00,55.44,55.57,55.42,55.54,70100.0,44.9574,45.0628,44.9411,45.0384,70100.0
2012-02-28 11:10:00,55.55,55.56,55.46,55.52,59500.0,45.0466,45.0547,44.9736,45.0222,59500.0
2012-02-28 11:20:00,55.53,55.55,55.49,55.5,70100.0,45.0303,45.0466,44.9979,45.006,70100.0
2012-02-28 11:30:00,55.51,55.55,55.5,55.55,88800.0,45.0141,45.0466,45.006,45.0466,88800.0
2012-02-28 11:40:00,55.54,55.55,55.47,55.48,56800.0,45.0384,45.0466,44.9817,44.9898,56800.0
2012-02-28 11:50:00,55.48,55.52,55.45,55.47,94300.0,44.9898,45.0222,44.9655,44.9817,94300.0
2012-02-28 12:00:00,55.48,55.55,55.48,55.54,57800.0,44.9898,45.0466,44.9898,45.0384,57800.0
2012-02-28 12:10:00,55.53,55.56,55.51,55.51,69500.0,45.0303,45.0547,45.0141,45.0141,69500.0
2012-02-28 12:20:00,55.5,55.54,55.5,55.53,45400.0,45.006,45.0384,45.006,45.0303,45400.0
2012-02-28 12:30:00,55.53,55.61,55.5,55.61,62600.0,45.0303,45.0952,45.006,45.0952,62600.0
2012-02-28 12:40:00,55.61,55.68,55.6,55.68,37600.0,45.0952,45.152,45.0871,45.152,37600.0
2012-02-28 12:50:00,55.67,55.75,55.67,55.75,32300.0,45.1439,45.2087,45.1439,45.2087,32300.0
2012-02-28 13:00:00,55.75,55.76,55.69,55.71,32500.0,45.2087,45.2169,45.1601,45.1763,32500.0
2012-02-28 13:10:00,55.7,55.75,55.69,55.73,27800.0,45.1682,45.2087,45.1601,45.1925,27800.0
2012-02-28 13:20:00,55.73,55.74,55.64,55.64,31500.0,45.1925,45.2006,45.1195,45.1195,31500.0
2012-02-28 13:30:00,55.65,55.7,55.63,55.68,34800.0,45.1277,45.1682,45.1114,45.152,34800.0
2012-02-28 13:40:00,55.69,55.71,55.65,55.71,46300.0,45.1601,45.1763,45.1277,45.1763,46300.0
2012-02-28 13:50:00,55.72,55.78,55.68,55.76,99600.0,45.1844,45.2331,45.152,45.2169,99600.0
2012-02-28 14:00:00,55.76,55.86,55.76,55.77,99700.0,45.2169,45.2979,45.2169,45.225,99700.0
2012-02-28 14:10:00,55.77,55.78,55.69,55.69,113500.0,45.225,45.2331,45.1601,45.1601,113500.0
2012-02-28 14:20:00,55.7,55.7,55.55,55.64,225800.0,45.1682,45.1682,45.0466,45.1195,225800.0
2012-02-28 14:30:00,55.64,55.75,55.63,55.74,88400.0,45.1195,45.2087,45.1114,45.2006,88400.0
2012-02-28 14:40:00,55.75,55.77,55.69,55.69,92700.0,45.2087,45.225,45.1601,45.1601,92700.0
2012-02-28 14:50:00,55.7,55.77,55.7,55.75,96000.0,45.1682,45.225,45.1682,45.2087,96000.0
2012-02-28 15:00:00,55.74,55.83,55.74,55.83,90700.0,45.2006,45.2736,45.2006,45.2736,90700.0
2012-02-28 15:10:00,55.82,55.9,55.81,55.9,90800.0,45.2655,45.3304,45.2574,45.3304,90800.0
2012-02-28 15:20:00,55.89,55.94,55.89,55.9,116800.0,45.3223,45.3628,45.3223,45.3304,116800.0
2012-02-28 15:30:00,55.9,55.9,55.82,55.9,118700.0,45.3304,45.3304,45.2655,45.3304,118700.0
2012-02-28 15:40:00,55.89,55.95,55.85,55.86,221000.0,45.3223,45.3709,45.2898,45.2979,221000.0
2012-02-28 15:50:00,55.85,55.91,55.84,55.84,220000.0,45.2898,45.3385,45.2817,45.2817,220000.0
2012-02-29 09:30:00,55.99,56.1,55.82,55.82,100400.0,45.4034,45.4926,45.2655,45.2655,100400.0
2012-02-29 09:40:00,55.83,55.95,55.68,55.92,152100.0,45.2736,45.3709,45.152,45.3466,152100.0
2012-02-29 09:50:00,55.92,56.06,55.87,56.02,60500.0,45.3466,45.4601,45.3061,45.4277,60500.0
2012-02-29 10:00:00,56.01,56.05,55.84,55.91,99400.0,45.4196,45.452,45.2817,45.3385,99400.0
2012-02-29 10:10:00,55.91,56.0,55.89,55.95,77300.0,45.3385,45.4115,45.3223,45.3709,77300.0
2012-02-29 10:20:00,55.95,56.04,55.93,55.98,154100.0,45.3709,45.4439,45.3547,45.3953,154100.0
2012-02-29 10:30:00,55.97,56.1,55.89,56.09,109300.0,45.3871,45.4926,45.3223,45.4845,109300.0
2012-02-29 10:40:00,56.09,56.09,55.9,55.95,113000.0,45.4845,45.4845,45.3304,45.3709,113000.0
2012-02-29 10:50:00,55.94,55.95,55.74,55.85,177600.0,45.3628,45.3709,45.2006,45.2898,177600.0
2012-02-29 11:00:00,55.86,55.89,55.8,55.87,99700.0,45.2979,45.3223,45.2493,45.3061,99700.0
2012-02-29 11:10:00,55.87,55.89,55.76,55.78,109700.0,45.3061,45.3223,45.2169,45.2331,109700.0
2012-02-29 11:20:00,55.78,55.78,55.57,55.58,111500.0,45.2331,45.2331,45.0628,45.0709,111500.0
2012-02-29 11:30:00,55.57,55.71,55.57,55.66,72100.0,45.0628,45.1763,45.0628,45.1358,72100.0
2012-02-29 11:40:00,55.67,55.87,55.67,55.82,66100.0,45.1439,45.3061,45.1439,45.2655,66100.0
2012-02-29 11:50:00,55.82,55.86,55.78,55.82,62300.0,45.2655,45.2979,45.2331,45.2655,62300.0
2012-02-29 12:00:00,55.82,55.85,55.75,55.81,80300.0,45.2655,45.2898,45.2087,45.2574,80300.0
2012-02-29 12:10:00,55.82,55.92,55.79,55.92,75600.0,45.2655,45.3466,45.2412,45.3466,75600.0
2012-02-29 12:20:00,55.91,55.97,55.87,55.94,58100.0,45.3385,45.3871,45.3061,45.3628,58100.0
2012-02-29 12:30:00,55.94,56.07,55.9,55.96,81500.0,45.3628,45.4682,45.3304,45.379,81500.0
2012-02-29 12:40:00,55.96,55.98,55.91,55.96,98100.0,45.379,45.3953,45.3385,45.379,98100.0
2012-02-29 12:50:00,55.96,56.0,55.9,55.93,39700.0,45.379,45.4115,45.3304,45.3547,39700.0
2012-02-29 13:00:00,55.94,55.97,55.91,55.97,32400.0,45.3628,45.3871,45.3385,45.3871,32400.0
2012-02-29 13:10:00,55.96,55.99,55.86,55.87,53400.0,45.379,45.4034,45.2979,45.3061,53400.0
2012-02-29 13:20:00,55.86,55.97,55.86,55.91,38500.0,45.2979,45.3871,45.2979,45.3385,38500.0
2012-02-29 13:30:00,55.91,55.92,55.86,55.88,58500.0,45.3385,45.3466,45.2979,45.3142,58500.0
2012-02-29 13:40:00,55.89,55.91,55.87,55.91,48000.0,45.3223,45.3385,45.3061,45.3385,48000.0
2012-02-29 13:50:00,55.92,56.04,55.9,55.98,75400.0,45.3466,45.4439,45.3304,45.3953,75400.0
2012-02-29 14:00:00,55.99,56.01,55.94,55.99,58200.0,45.4034,45.4196,45.3628,45.4034,58200.0
2012-02-29 14:10:00,56.0,56.0,55.91,55.95,88100.0,45.4115,45.4115,45.3385,45.3709,88100.0
2012-02-29 14:20:00,55.94,56.01,55.89,55.98,68600.0,45.3628,45.4196,45.3223,45.3953,68600.0
2012-02-29 14:30:00,55.98,56.03,55.93,55.96,61100.0,45.3953,45.4358,45.3547,45.379,61100.0
2012-02-29 14:40:00,55.96,55.98,55.9,55.96,59500.0,45.379,45.3953,45.3304,45.379,59500.0
2012-02-29 14:50:00,55.95,56.0,55.95,55.97,74900.0,45.3709,45.4115,45.3709,45.3871,74900.0
2012-02-29 15:00:00,55.96,55.97,55.84,55.84,73100.0,45.379,45.3871,45.2817,45.2817,73100.0
2012-02-29 15:10:00,55.84,55.86,55.78,55.8,190500.0,45.2817,45.2979,45.2331,45.2493,190500.0
2012-02-29 15:20:00,55.8,55.83,55.73,55.79,122200.0,45.2493,45.2736,45.1925,45.2412,122200.0
2012-02-29 15:30:00,55.8,55.86,55.73,55.77,251300.0,45.2493,45.2979,45.1925,45.225,251300.0
2012-02-29 15:40:00,55.76,55.83,55.68,55.81,253100.0,45.2169,45.2736,45.152,45.2574,253100.0
2012-02-29 15:50:00,55.81,55.85,55.7,55.75,769200.0,45.2574,45.2898,45.1682,45.2087,769200.0
2012-03-01 09:30:00,55.75,56.0,55.64,55.96,117100.0,45.34,45.5433,45.2505,45.5107,117100.0
2012-03-01 09:40:00,55.95,55.99,55.8,55.8,105600.0,45.5026,45.5351,45.3806,45.3806,105600.0
2012-03-01 09:50:00,55.79,55.96,55.78,55.87,164200.0,45.3725,45.5107,45.3643,45.4375,164200.0
2012-03-01 10:00:00,55.88,55.88,55.59,55.72,190300.0,45.4457,45.4457,45.2098,45.3156,190300.0
2012-03-01 10:10:00,55.73,55.93,55.72,55.9,129200.0,45.3237,45.4863,45.3156,45.4619,129200.0
2012-03-01 10:20:00,55.9,56.1,55.87,55.97,105500.0,45.4619,45.6246,45.4375,45.5189,105500.0
2012-03-01 10:30:00,55.97,55.99,55.9,55.9,55000.0,45.5189,45.5351,45.4619,45.4619,55000.0
2012-03-01 10:40:00,55.9,55.93,55.78,55.78,129800.0,45.4619,45.4863,45.3643,45.3643,129800.0
2012-03-01 10:50:00,55.78,55.89,55.69,55.88,124900.0,45.3643,45.4538,45.2912,45.4457,124900.0
2012-03-01 11:00:00,55.89,55.97,55.82,55.86,88200.0,45.4538,45.5189,45.3969,45.4294,88200.0
2012-03-01 11:10:00,55.86,55.99,55.85,55.85,87000.0,45.4294,45.5351,45.4213,45.4213,87000.0
2012-03-01 11:20:00,55.86,55.87,55.73,55.77,88600.0,45.4294,45.4375,45.3237,45.3562,88600.0
2012-03-01 11:30:00,55.77,55.84,55.73,55.83,67300.0,45.3562,45.4131,45.3237,45.405,67300.0
2012-03-01 11:40:00,55.83,55.97,55.81,55.91,77900.0,45.405,45.5189,45.3887,45.4701,77900.0
2012-03-01 11:50:00,55.91,55.95,55.91,55.93,68600.0,45.4701,45.5026,45.4701,45.4863,68600.0
2012-03-01 12:00:00,55.94,55.99,55.94,55.95,45600.0,45.4945,45.5351,45.4945,45.5026,45600.0
2012-03-01 12:10:00,55.95,55.96,55.94,55.96,40600.0,45.5026,45.5107,45.4945,45.5107,40600.0
2012-03-01 12:20:00,55.97,56.01,55.97,55.99,120200.0,45.5189,45.5514,45.5189,45.5351,120200.0
2012-03-01 12:30:00,56.0,56.0,55.98,55.99,110100.0,45.5433,45.5433,45.527,45.5351,110100.0
2012-03-01 12:40:00,55.99,55.99,55.89,55.91,80200.0,45.5351,45.5351,45.4538,45.4701,80200.0
2012-03-01 12:50:00,55.92,55.92,55.87,55.89,36100.0,45.4782,45.4782,45.4375,45.4538,36100.0
2012-03-01 13:00:00,55.9,55.9,55.86,55.87,30100.0,45.4619,45.4619,45.4294,45.4375,30100.0
2012-03-01 13:10:00,55.88,55.88,55.82,55.88,54500.0,45.4457,45.4457,45.3969,45.4457,54500.0
2012-03-01 13:20:00,55.88,55.96,55.87,55.95,82800.0,45.4457,45.5107,45.4375,45.5026,82800.0
2012-03-01 13:30:00,55.95,55.95,55.93,55.94,50200.0,45.5026,45.5026,45.4863,45.4945,50200.0
2012-03-01 13:40:00,55.93,55.95,55.92,55.93,63500.0,45.4863,45.5026,45.4782,45.4863,63500.0
2012-03-01 13:50:00,55.93,56.0,55.92,55.96,55200.0,45.4863,45.5433,45.4782,45.5107,55200.0
2012-03-01 14:00:00,55.96,56.0,55.96,56.0,60900.0,45.5107,45.5433,45.5107,45.5433,60900.0
2012-03-01 14:10:00,56.0,56.0,55.9,55.9,49300.0,45.5433,45.5433,45.4619,45.4619,49300.0
2012-03-01 14:20:00,55.9,55.93,55.86,55.9,72100.0,45.4619,45.4863,45.4294,45.4619,72100.0
2012-03-01 14:30:00,55.9,55.98,55.9,55.97,92100.0,45.4619,45.527,45.4619,45.5189,92100.0
2012-03-01 14:40:00,55.96,56.0,55.96,56.0,46100.0,45.5107,45.5433,45.5107,45.5433,46100.0
2012-03-01 14:50:00,56.0,56.02,55.97,56.0,70200.0,45.5433,45.5595,45.5189,45.5433,70200.0
2012-03-01 15:00:00,56.0,56.02,55.93,55.94,94100.0,45.5433,45.5595,45.4863,45.4945,94100.0
2012-03-01 15:10:00,55.94,56.0,55.88,55.88,145800.0,45.4945,45.5433,45.4457,45.4457,145800.0
2012-03-01 15:20:00,55.88,55.95,55.81,55.93,114000.0,45.4457,45.5026,45.3887,45.4863,114000.0
2012-03-01 15:30:00,55.94,55.94,55.82,55.86,120900.0,45.4945,45.4945,45.3969,45.4294,120900.0
2012-03-01 15:40:00,55.85,55.98,55.85,55.98,169700.0,45.4213,45.527,45.4213,45.527,169700.0
2012-03-01 15:50:00,55.99,56.05,55.97,55.99,469500.0,45.5351,45.5839,45.5189,45.5351,469500.0
2012-03-02 09:30:00,55.93,56.05,55.75,55.97,107600.0,45.4863,45.5839,45.34,45.5189,107600.0
2012-03-02 09:40:00,55.95,56.04,55.86,55.92,51500.0,45.5026,45.5758,45.4294,45.4782,51500.0
2012-03-02 09:50:00,55.92,55.95,55.86,55.88,79200.0,45.4782,45.5026,45.4294,45.4457,79200.0
2012-03-02 10:00:00,55.87,55.9,55.63,55.72,102100.0,45.4375,45.4619,45.2424,45.3156,102100.0
2012-03-02 10:10:00,55.73,55.75,55.67,55.67,64100.0,45.3237,45.34,45.2749,45.2749,64100.0
2012-03-02 10:20:00,55.67,55.79,55.66,55.75,74000.0,45.2749,45.3725,45.2668,45.34,74000.0
2012-03-02 10:30:00,55.76,55.76,55.61,55.62,55900.0,45.3481,45.3481,45.2261,45.2342,55900.0
2012-03-02 10:40:00,55.62,55.71,55.59,55.7,63900.0,45.2342,45.3074,45.2098,45.2993,63900.0
2012-03-02 10:50:00,55.7,55.72,55.62,55.64,45600.0,45.2993,45.3156,45.2342,45.2505,45600.0
2012-03-02 11:00:00,55.65,55.66,55.51,55.53,69700.0,45.2586,45.2668,45.1448,45.161,69700.0
2012-03-02 11:10:00,55.53,55.61,55.52,55.58,58900.0,45.161,45.2261,45.1529,45.2017,58900.0
2012-03-02 11:20:00,55.58,55.58,55.52,55.54,71500.0,45.2017,45.2017,45.1529,45.1692,71500.0
2012-03-02 11:30:00,55.53,55.57,55.45,55.45,74800.0,45.161,45.1936,45.096,45.096,74800.0
2012-03-02 11:40:00,55.45,55.46,55.39,55.42,92700.0,45.096,45.1041,45.0472,45.0716,92700.0
2012-03-02 11:50:00,55.41,55.42,55.38,55.4,69900.0,45.0634,45.0716,45.039,45.0553,69900.0
2012-03-02 12:00:00,55.4,55.47,55.39,55.47,50600.0,45.0553,45.1122,45.0472,45.1122,50600.0
2012-03-02 12:10:00,55.47,55.47,55.37,55.41,58200.0,45.1122,45.1122,45.0309,45.0634,58200.0
2012-03-02 12:20:00,55.4,55.49,55.4,55.48,66400.0,45.0553,45.1285,45.0553,45.1204,66400.0
2012-03-02 12:30:00,55.48,55.56,55.46,55.56,98700.0,45.1204,45.1854,45.1041,45.1854,98700.0
2012-03-02 12:40:00,55.56,55.61,55.55,55.61,56200.0,45.1854,45.2261,45.1773,45.2261,56200.0
2012-03-02 12:50:00,55.62,55.63,55.54,55.55,54500.0,45.2342,45.2424,45.1692,45.1773,54500.0
2012-03-02 13:00:00,55.54,55.55,55.49,55.55,81000.0,45.1692,45.1773,45.1285,45.1773,81000.0
2012-03-02 13:10:00,55.55,55.57,55.53,55.55,173300.0,45.1773,45.1936,45.161,45.1773,173300.0
2012-03-02 13:20:00,55.55,55.59,55.53,55.58,82000.0,45.1773,45.2098,45.161,45.2017,82000.0
2012-03-02 13:30:00,55.58,55.61,55.56,55.58,55300.0,45.2017,45.2261,45.1854,45.2017,55300.0
2012-03-02 13:40:00,55.57,55.6,55.55,55.59,129700.0,45.1936,45.218,45.1773,45.2098,129700.0
2012-03-02 13:50:00,55.59,55.6,55.58,55.58,164900.0,45.2098,45.218,45.2017,45.2017,164900.0
2012-03-02 14:00:00,55.59,55.69,55.58,55.69,92400.0,45.2098,45.2912,45.2017,45.2912,92400.0
2012-03-02 14:10:00,55.69,55.7,55.68,55.7,82500.0,45.2912,45.2993,45.283,45.2993,82500.0
2012-03-02 14:20:00,55.69,55.7,55.64,55.65,81300.0,45.2912,45.2993,45.2505,45.2586,81300.0
2012-03-02 14:30:00,55.64,55.67,55.64,55.66,81600.0,45.2505,45.2749,45.2505,45.2668,81600.0
2012-03-02 14:40:00,55.66,55.68,55.64,55.68,70100.0,45.2668,45.283,45.2505,45.283,70100.0
2012-03-02 14:50:00,55.69,55.74,55.68,55.73,77100.0,45.2912,45.3318,45.283,45.3237,77100.0
2012-03-02 15:00:00,55.73,55.75,55.71,55.72,105700.0,45.3237,45.34,45.3074,45.3156,105700.0
2012-03-02 15:10:00,55.73,55.76,55.72,55.73,133400.0,45.3237,45.3481,45.3156,45.3237,133400.0
2012-03-02 15:20:00,55.73,55.8,55.68,55.8,95300.0,45.3237,45.3806,45.283,45.3806,95300.0
2012-03-02 15:30:00,55.79,55.88,55.78,55.79,128200.0,45.3725,45.4457,45.3643,45.3725,128200.0
2012-03-02 15:40:00,55.79,55.81,55.71,55.74,567600.0,45.3725,45.3887,45.3074,45.3318,567600.0
2012-03-02 15:50:00,55.74,55.84,55.73,55.84,442600.0,45.3318,45.4131,45.3237,45.4131,442600.0
2012-03-05 09:30:00,55.64,56.08,55.58,56.02,173300.0,45.2505,45.6083,45.2017,45.5595,173300.0
2012-03-05 09:40:00,56.02,56.02,55.65,55.67,135500.0,45.5595,45.5595,45.2586,45.2749,135500.0
2012-03-05 09:50:00,55.67,55.73,55.59,55.62,135800.0,45.2749,45.3237,45.2098,45.2342,135800.0
2012-03-05 10:00:00,55.65,55.7,55.51,55.53,147200.0,45.2586,45.2993,45.1448,45.161,147200.0
2012-03-05 10:10:00,55.53,55.57,55.39,55.39,116000.0,45.161,45.1936,45.0472,45.0472,116000.0
2012-03-05 10:20:00,55.4,55.67,55.37,55.56,127500.0,45.0553,45.2749,45.0309,45.1854,127500.0
2012-03-05 10:30:00,55.55,55.59,55.38,55.47,85500.0,45.1773,45.2098,45.039,45.1122,85500.0
2012-03-05 10:40:00,55.47,55.51,55.36,55.44,84800.0,45.1122,45.1448,45.0228,45.0878,84800.0
2012-03-05 10:50:00,55.44,55.53,55.44,55.47,160300.0,45.0878,45.161,45.0878,45.1122,160300.0
2012-03-05 11:00:00,55.47,55.56,55.44,55.52,76600.0,45.1122,45.1854,45.0878,45.1529,76600.0
2012-03-05 11:10:00,55.53,55.64,55.51,55.57,89400.0,45.161,45.2505,45.1448,45.1936,89400.0
2012-03-05 11:20:00,55.56,55.57,55.45,55.47,38500.0,45.1854,45.1936,45.096,45.1122,38500.0
2012-03-05 11:30:00,55.47,55.5,55.41,55.5,54900.0,45.1122,45.1366,45.0634,45.1366,54900.0
2012-03-05 11:40:00,55.5,55.62,55.47,55.61,56400.0,45.1366,45.2342,45.1122,45.2261,56400.0
2012-03-05 11:50:00,55.61,55.64,55.58,55.59,33900.0,45.2261,45.2505,45.2017,45.2098,33900.0
2012-03-05 12:00:00,55.58,55.63,55.56,55.6,41800.0,45.2017,45.2424,45.1854,45.218,41800.0
2012-03-05 12:10:00,55.59,55.63,55.54,55.55,41400.0,45.2098,45.2424,45.1692,45.1773,41400.0
2012-03-05 12:20:00,55.55,55.56,55.49,55.49,58900.0,45.1773,45.1854,45.1285,45.1285,58900.0
2012-03-05 12:30:00,55.49,55.5,55.38,55.39,58900.0,45.1285,45.1366,45.039,45.0472,58900.0
2012-03-05 12:40:00,55.39,55.44,55.37,55.38,53400.0,45.0472,45.0878,45.0309,45.039,53400.0
2012-03-05 12:50:00,55.37,55.38,55.33,55.34,45900.0,45.0309,45.039,44.9984,45.0065,45900.0
2012-03-05 13:00:00,55.34,55.36,55.31,55.33,61100.0,45.0065,45.0228,44.9821,44.9984,61100.0
2012-03-05 13:10:00,55.34,55.44,55.33,55.36,47200.0,45.0065,45.0878,44.9984,45.0228,47200.0
2012-03-05 13:20:00,55.37,55.41,55.36,55.39,47000.0,45.0309,45.0634,45.0228,45.0472,47000.0
2012-03-05 13:30:00,55.4,55.4,55.24,55.32,111200.0,45.0553,45.0553,44.9252,44.9902,111200.0
2012-03-05 13:40:00,55.33,55.33,55.29,55.3,40700.0,44.9984,44.9984,44.9658,44.974,40700.0
2012-03-05 13:50:00,55.3,55.3,55.19,55.22,69300.0,44.974,44.974,44.8845,44.9089,69300.0
2012-03-05 14:00:00,55.23,55.23,55.17,55.18,50400.0,44.917,44.917,44.8683,44.8764,50400.0
2012-03-05 14:10:00,55.18,55.25,55.17,55.19,119700.0,44.8764,44.9333,44.8683,44.8845,119700.0
2012-03-05 14:20:00,55.2,55.23,55.18,55.21,101200.0,44.8927,44.917,44.8764,44.9008,101200.0
2012-03-05 14:30:00,55.21,55.26,55.19,55.21,120600.0,44.9008,44.9414,44.8845,44.9008,120600.0
2012-03-05 14:40:00,55.21,55.24,55.17,55.19,104700.0,44.9008,44.9252,44.8683,44.8845,104700.0
2012-03-05 14:50:00,55.2,55.24,55.16,55.22,167000.0,44.8927,44.9252,44.8601,44.9089,167000.0
2012-03-05 15:00:00,55.22,55.25,55.19,55.2,180900.0,44.9089,44.9333,44.8845,44.8927,180900.0
2012-03-05 15:10:00,55.2,55.29,55.2,55.28,189500.0,44.8927,44.9658,44.8927,44.9577,189500.0
2012-03-05 15:20:00,55.28,55.29,55.18,55.19,125000.0,44.9577,44.9658,44.8764,44.8845,125000.0
2012-03-05 15:30:00,55.19,55.22,55.13,55.14,150300.0,44.8845,44.9089,44.8357,44.8439,150300.0
2012-03-05 15:40:00,55.14,55.16,55.07,55.09,330600.0,44.8439,44.8601,44.7869,44.8032,330600.0
2012-03-05 15:50:00,55.09,55.1,55.04,55.05,455600.0,44.8032,44.8113,44.7625,44.7707,455600.0
2012-03-06 09:30:00,54.71,55.29,54.65,55.21,234600.0,44.4941,44.9658,44.4454,44.9008,234600.0
2012-03-06 09:40:00,55.2,55.41,55.18,55.24,119000.0,44.8927,45.0634,44.8764,44.9252,119000.0
2012-03-06 09:50:00,55.24,55.26,55.12,55.12,87000.0,44.9252,44.9414,44.8276,44.8276,87000.0
2012-03-06 10:00:00,55.12,55.22,55.06,55.17,117300.0,44.8276,44.9089,44.7788,44.8683,117300.0
2012-03-06 10:10:00,55.17,55.27,55.06,55.1,198400.0,44.8683,44.9496,44.7788,44.8113,198400.0
2012-03-06 10:20:00,55.1,55.14,54.91,55.06,144900.0,44.8113,44.8439,44.6568,44.7788,144900.0
2012-03-06 10:30:00,55.07,55.14,54.94,54.95,70800.0,44.7869,44.8439,44.6812,44.6893,70800.0
2012-03-06 10:40:00,54.96,55.06,54.93,54.97,91100.0,44.6975,44.7788,44.6731,44.7056,91100.0
2012-03-06 10:50:00,54.97,54.98,54.78,54.78,83100.0,44.7056,44.7137,44.5511,44.5511,83100.0
2012-03-06 11:00:00,54.78,54.89,54.76,54.77,82800.0,44.5511,44.6405,44.5348,44.5429,82800.0
2012-03-06 11:10:00,54.76,54.77,54.67,54.68,58700.0,44.5348,44.5429,44.4616,44.4698,58700.0
2012-03-06 11:20:00,54.68,54.81,54.67,54.74,173000.0,44.4698,44.5755,44.4616,44.5185,173000.0
2012-03-06 11:30:00,54.73,54.76,54.58,54.58,108600.0,44.5104,44.5348,44.3884,44.3884,108600.0
2012-03-06 11:40:00,54.59,54.69,54.57,54.64,58100.0,44.3966,44.4779,44.3803,44.4372,58100.0
2012-03-06 11:50:00,54.64,54.71,54.63,54.68,34700.0,44.4372,44.4941,44.4291,44.4698,34700.0
2012-03-06 12:00:00,54.69,54.73,54.67,54.7,37200.0,44.4779,44.5104,44.4616,44.486,37200.0
2012-03-06 12:10:00,54.7,54.7,54.52,54.53,68400.0,44.486,44.486,44.3396,44.3478,68400.0
2012-03-06 12:20:00,54.54,54.57,54.52,54.56,32600.0,44.3559,44.3803,44.3396,44.3722,32600.0
2012-03-06 12:30:00,54.56,54.59,54.54,54.58,27700.0,44.3722,44.3966,44.3559,44.3884,27700.0
2012-03-06 12:40:00,54.59,54.61,54.45,54.47,68700.0,44.3966,44.4128,44.2827,44.299,68700.0
2012-03-06 12:50:00,54.46,54.51,54.44,54.44,84700.0,44.2908,44.3315,44.2746,44.2746,84700.0
2012-03-06 13:00:00,54.44,54.46,54.34,54.34,66300.0,44.2746,44.2908,44.1932,44.1932,66300.0
2012-03-06 13:10:00,54.35,54.43,54.34,54.42,42100.0,44.2014,44.2664,44.1932,44.2583,42100.0
2012-03-06 13:20:00,54.43,54.43,54.32,54.33,38500.0,44.2664,44.2664,44.177,44.1851,38500.0
2012-03-06 13:30:00,54.34,54.38,54.27,54.33,269000.0,44.1932,44.2258,44.1363,44.1851,269000.0
2012-03-06 13:40:00,54.33,54.38,54.22,54.33,152900.0,44.1851,44.2258,44.0956,44.1851,152900.0
2012-03-06 13:50:00,54.33,54.37,54.32,54.35,38300.0,44.1851,44.2176,44.177,44.2014,38300.0
2012-03-06 14:00:00,54.35,54.38,54.29,54.33,82200.0,44.2014,44.2258,44.1526,44.1851,82200.0
2012-03-06 14:10:00,54.33,54.4,54.3,54.38,75300.0,44.1851,44.242,44.1607,44.2258,75300.0
2012-03-06 14:20:00,54.38,54.38,54.28,54.29,65800.0,44.2258,44.2258,44.1444,44.1526,65800.0
2012-03-06 14:30:00,54.29,54.29,54.12,54.13,93900.0,44.1526,44.1526,44.0143,44.0225,93900.0
2012-03-06 14:40:00,54.13,54.34,54.12,54.28,88000.0,44.0225,44.1932,44.0143,44.1444,88000.0
2012-03-06 14:50:00,54.28,54.29,54.22,54.26,64800.0,44.1444,44.1526,44.0956,44.1282,64800.0
2012-03-06 15:00:00,54.26,54.35,54.26,54.35,78800.0,44.1282,44.2014,44.1282,44.2014,78800.0
2012-03-06 15:10:00,54.35,54.36,54.32,54.34,124500.0,44.2014,44.2095,44.177,44.1932,124500.0
2012-03-06 15:20:00,54.35,54.42,54.3,54.42,117900.0,44.2014,44.2583,44.1607,44.2583,117900.0
2012-03-06 15:30:00,54.42,54.45,54.36,54.41,137900.0,44.2583,44.2827,44.2095,44.2502,137900.0
2012-03-06 15:40:00,54.4,54.58,54.4,54.52,222200.0,44.242,44.3884,44.242,44.3396,222200.0
2012-03-06 15:50:00,54.52,54.54,54.45,54.46,251000.0,44.3396,44.3559,44.2827,44.2908,251000.0
2012-03-07 09:30:00,54.36,54.55,54.26,54.49,191800.0,44.2095,44.364,44.1282,44.3152,191800.0
2012-03-07 09:40:00,54.5,54.62,54.47,54.55,120700.0,44.3234,44.421,44.299,44.364,120700.0
2012-03-07 09:50:00,54.55,54.59,54.47,54.49,186100.0,44.364,44.3966,44.299,44.3152,186100.0
2012-03-07 10:00:00,54.5,54.53,54.31,54.32,169300.0,44.3234,44.3478,44.1688,44.177,169300.0
2012-03-07 10:10:00,54.33,54.33,54.24,54.29,116500.0,44.1851,44.1851,44.1119,44.1526,116500.0
2012-03-07 10:20:00,54.29,54.42,54.29,54.4,102200.0,44.1526,44.2583,44.1526,44.242,102200.0
2012-03-07 10:30:00,54.4,54.4,54.31,54.37,115200.0,44.242,44.242,44.1688,44.2176,115200.0
2012-03-07 10:40:00,54.37,54.4,54.36,54.4,99200.0,44.2176,44.242,44.2095,44.242,99200.0
2012-03-07 10:50:00,54.39,54.41,54.37,54.4,119700.0,44.2339,44.2502,44.2176,44.242,119700.0
2012-03-07 11:00:00,54.4,54.55,54.36,54.54,154700.0,44.242,44.364,44.2095,44.3559,154700.0
2012-03-07 11:10:00,54.54,54.61,54.52,54.57,86500.0,44.3559,44.4128,44.3396,44.3803,86500.0
2012-03-07 11:20:00,54.57,54.58,54.47,54.47,110800.0,44.3803,44.3884,44.299,44.299,110800.0
2012-03-07 11:30:00,54.48,54.51,54.42,54.47,113900.0,44.3071,44.3315,44.2583,44.299,113900.0
2012-03-07 11:40:00,54.47,54.48,54.37,54.38,65800.0,44.299,44.3071,44.2176,44.2258,65800.0
2012-03-07 11:50:00,54.38,54.39,54.3,54.3,58700.0,44.2258,44.2339,44.1607,44.1607,58700.0
2012-03-07 12:00:00,54.31,54.4,54.3,54.35,64400.0,44.1688,44.242,44.1607,44.2014,64400.0
2012-03-07 12:10:00,54.34,54.35,54.31,54.33,59600.0,44.1932,44.2014,44.1688,44.1851,59600.0
2012-03-07 12:20:00,54.32,54.41,54.32,54.41,50200.0,44.177,44.2502,44.177,44.2502,50200.0
2012-03-07 12:30:00,54.41,54.44,54.39,54.43,52700.0,44.2502,44.2746,44.2339,44.2664,52700.0
2012-03-07 12:40:00,54.43,54.5,54.43,54.5,41900.0,44.2664,44.3234,44.2664,44.3234,41900.0
2012-03-07 12:50:00,54.5,54.53,54.48,54.53,40400.0,44.3234,44.3478,44.3071,44.3478,40400.0
2012-03-07 13:00:00,54.53,54.54,54.52,54.54,29100.0,44.3478,44.3559,44.3396,44.3559,29100.0
2012-03-07 13:10:00,54.54,54.6,54.54,54.6,70300.0,44.3559,44.4047,44.3559,44.4047,70300.0
2012-03-07 13:20:00,54.6,54.6,54.55,54.55,34600.0,44.4047,44.4047,44.364,44.364,34600.0
2012-03-07 13:30:00,54.55,54.56,54.5,54.51,62800.0,44.364,44.3722,44.3234,44.3315,62800.0
2012-03-07 13:40:00,54.5,54.57,54.47,54.56,54000.0,44.3234,44.3803,44.299,44.3722,54000.0
2012-03-07 13:50:00,54.57,54.66,54.53,54.64,84500.0,44.3803,44.4535,44.3478,44.4372,84500.0
2012-03-07 14:00:00,54.65,54.73,54.62,54.63,72100.0,44.4454,44.5104,44.421,44.4291,72100.0
2012-03-07 14:10:00,54.63,54.63,54.54,54.58,64200.0,44.4291,44.4291,44.3559,44.3884,64200.0
2012-03-07 14:20:00,54.59,54.59,54.5,54.51,59600.0,44.3966,44.3966,44.3234,44.3315,59600.0
2012-03-07 14:30:00,54.51,54.55,54.46,54.47,70500.0,44.3315,44.364,44.2908,44.299,70500.0
2012-03-07 14:40:00,54.46,54.48,54.43,54.46,107600.0,44.2908,44.3071,44.2664,44.2908,107600.0
2012-03-07 14:50:00,54.47,54.59,54.47,54.53,69300.0,44.299,44.3966,44.299,44.3478,69300.0
2012-03-07 15:00:00,54.54,54.57,54.5,54.54,88900.0,44.3559,44.3803,44.3234,44.3559,88900.0
2012-03-07 15:10:00,54.54,54.59,54.53,54.54,97600.0,44.3559,44.3966,44.3478,44.3559,97600.0
2012-03-07 15:20:00,54.54,54.58,54.54,54.55,126700.0,44.3559,44.3884,44.3559,44.364,126700.0
2012-03-07 15:30:00,54.55,54.56,54.51,54.52,128300.0,44.364,44.3722,44.3315,44.3396,128300.0
2012-03-07 15:40:00,54.52,54.52,54.43,54.45,198300.0,44.3396,44.3396,44.2664,44.2827,198300.0
2012-03-07 15:50:00,54.45,54.5,54.39,54.4,398200.0,44.2827,44.3234,44.2339,44.242,398200.0
2012-03-08 09:30:00,54.87,55.24,54.81,55.24,152800.0,44.6243,44.9252,44.5755,44.9252,152800.0
2012-03-08 09:40:00,55.22,55.35,55.14,55.2,110000.0,44.9089,45.0146,44.8439,44.8927,110000.0
2012-03-08 09:50:00,55.2,55.25,55.12,55.25,89400.0,44.8927,44.9333,44.8276,44.9333,89400.0
2012-03-08 10:00:00,55.24,55.43,55.15,55.42,288300.0,44.9252,45.0797,44.852,45.0716,288300.0
2012-03-08 10:10:00,55.42,55.45,55.28,55.37,115500.0,45.0716,45.096,44.9577,45.0309,115500.0
2012-03-08 10:20:00,55.37,55.5,55.37,55.42,87900.0,45.0309,45.1366,45.0309,45.0716,87900.0
2012-03-08 10:30:00,55.42,55.48,55.36,55.47,129200.0,45.0716,45.1204,45.0228,45.1122,129200.0
2012-03-08 10:40:00,55.46,55.58,55.46,55.48,105000.0,45.1041,45.2017,45.1041,45.1204,105000.0
2012-03-08 10:50:00,55.49,55.6,55.48,55.58,67900.0,45.1285,45.218,45.1204,45.2017,67900.0
2012-03-08 11:00:00,55.58,55.71,55.57,55.68,126100.0,45.2017,45.3074,45.1936,45.283,126100.0
2012-03-08 11:10:00,55.69,55.77,55.67,55.68,87700.0,45.2912,45.3562,45.2749,45.283,87700.0
2012-03-08 11:20:00,55.68,55.75,55.68,55.72,107700.0,45.283,45.34,45.283,45.3156,107700.0
2012-03-08 11:30:00,55.73,55.78,55.72,55.75,99200.0,45.3237,45.3643,45.3156,45.34,99200.0
2012-03-08 11:40:00,55.75,55.79,55.74,55.77,44300.0,45.34,45.3725,45.3318,45.3562,44300.0
2012-03-08 11:50:00,55.77,55.78,55.7,55.72,91100.0,45.3562,45.3643,45.2993,45.3156,91100.0
2012-03-08 12:00:00,55.72,55.72,55.68,55.68,51000.0,45.3156,45.3156,45.283,45.283,51000.0
2012-03-08 12:10:00,55.68,55.7,55.65,55.67,53300.0,45.283,45.2993,45.2586,45.2749,53300.0
2012-03-08 12:20:00,55.67,55.79,55.67,55.79,61300.0,45.2749,45.3725,45.2749,45.3725,61300.0
2012-03-08 12:30:00,55.79,55.84,55.79,55.8,79200.0,45.3725,45.4131,45.3725,45.3806,79200.0
2012-03-08 12:40:00,55.8,55.8,55.76,55.77,100400.0,45.3806,45.3806,45.3481,45.3562,100400.0
2012-03-08 12:50:00,55.76,55.85,55.76,55.8,144100.0,45.3481,45.4213,45.3481,45.3806,144100.0
2012-03-08 13:00:00,55.79,55.8,55.66,55.7,165400.0,45.3725,45.3806,45.2668,45.2993,165400.0
2012-03-08 13:10:00,55.71,55.75,55.71,55.75,72100.0,45.3074,45.34,45.3074,45.34,72100.0
2012-03-08 13:20:00,55.75,55.79,55.73,55.77,70900.0,45.34,45.3725,45.3237,45.3562,70900.0
2012-03-08 13:30:00,55.77,55.85,55.77,55.83,235000.0,45.3562,45.4213,45.3562,45.405,235000.0
2012-03-08 13:40:00,55.82,55.85,55.79,55.85,119000.0,45.3969,45.4213,45.3725,45.4213,119000.0
2012-03-08 13:50:00,55.85,55.88,55.81,55.82,81100.0,45.4213,45.4457,45.3887,45.3969,81100.0
2012-03-08 14:00:00,55.81,55.83,55.76,55.83,61800.0,45.3887,45.405,45.3481,45.405,61800.0
2012-03-08 14:10:00,55.83,55.87,55.79,55.87,84700.0,45.405,45.4375,45.3725,45.4375,84700.0
2012-03-08 14:20:00,55.86,55.94,55.84,55.93,193900.0,45.4294,45.4945,45.4131,45.4863,193900.0
2012-03-08 14:30:00,55.94,55.94,55.85,55.89,119300.0,45.4945,45.4945,45.4213,45.4538,119300.0
2012-03-08 14:40:00,55.9,55.96,55.9,55.96,71500.0,45.4619,45.5107,45.4619,45.5107,71500.0
2012-03-08 14:50:00,55.96,56.03,55.95,55.99,117300.0,45.5107,45.5677,45.5026,45.5351,117300.0
2012-03-08 15:00:00,55.99,55.99,55.75,55.78,200100.0,45.5351,45.5351,45.34,45.3643,200100.0
2012-03-08 15:10:00,55.78,55.83,55.76,55.76,84500.0,45.3643,45.405,45.3481,45.3481,84500.0
2012-03-08 15:20:00,55.77,55.77,55.67,55.67,80300.0,45.3562,45.3562,45.2749,45.2749,80300.0
2012-03-08 15:30:00,55.68,55.71,55.62,55.62,142500.0,45.283,45.3074,45.2342,45.2342,142500.0
2012-03-08 15:40:00,55.62,55.65,55.55,55.55,208100.0,45.2342,45.2586,45.1773,45.1773,208100.0
2012-03-08 15:50:00,55.55,55.64,55.55,55.61,302600.0,45.1773,45.2505,45.1773,45.2261,302600.0
2012-03-09 09:30:00,55.75,56.02,55.62,55.88,145600.0,45.34,45.5595,45.2342,45.4457,145600.0
2012-03-09 09:40:00,55.88,56.07,55.78,56.07,179200.0,45.4457,45.6002,45.3643,45.6002,179200.0
2012-03-09 09:50:00,56.07,56.11,55.9,55.91,198700.0,45.6002,45.6327,45.4619,45.4701,198700.0
2012-03-09 10:00:00,55.9,56.05,55.9,55.97,118900.0,45.4619,45.5839,45.4619,45.5189,118900.0
2012-03-09 10:10:00,55.98,55.99,55.91,55.96,72000.0,45.527,45.5351,45.4701,45.5107,72000.0
2012-03-09 10:20:00,55.96,55.98,55.9,55.91,67900.0,45.5107,45.527,45.4619,45.4701,67900.0
2012-03-09 10:30:00,55.92,55.94,55.78,55.83,118800.0,45.4782,45.4945,45.3643,45.405,118800.0
2012-03-09 10:40:00,55.83,55.9,55.74,55.79,218900.0,45.405,45.4619,45.3318,45.3725,218900.0
2012-03-09 10:50:00,55.79,55.8,55.64,55.64,149600.0,45.3725,45.3806,45.2505,45.2505,149600.0
2012-03-09 11:00:00,55.65,55.75,55.64,55.74,94900.0,45.2586,45.34,45.2505,45.3318,94900.0
2012-03-09 11:10:00,55.75,55.82,55.64,55.7,108500.0,45.34,45.3969,45.2505,45.2993,108500.0
2012-03-09 11:20:00,55.7,55.7,55.65,55.67,81500.0,45.2993,45.2993,45.2586,45.2749,81500.0
2012-03-09 11:30:00,55.67,55.72,55.61,55.71,66600.0,45.2749,45.3156,45.2261,45.3074,66600.0
2012-03-09 11:40:00,55.71,55.71,55.66,55.66,53600.0,45.3074,45.3074,45.2668,45.2668,53600.0
2012-03-09 11:50:00,55.66,55.71,55.64,55.69,53400.0,45.2668,45.3074,45.2505,45.2912,53400.0
2012-03-09 12:00:00,55.69,55.94,55.6,55.61,68900.0,45.2912,45.4945,45.218,45.2261,68900.0
2012-03-09 12:10:00,55.61,55.64,55.59,55.59,67300.0,45.2261,45.2505,45.2098,45.2098,67300.0
2012-03-09 12:20:00,55.59,55.62,55.57,55.58,65200.0,45.2098,45.2342,45.1936,45.2017,65200.0
2012-03-09 12:30:00,55.58,55.58,55.51,55.51,63100.0,45.2017,45.2017,45.1448,45.1448,63100.0
2012-03-09 12:40:00,55.51,55.66,55.5,55.66,128200.0,45.1448,45.2668,45.1366,45.2668,128200.0
2012-03-09 12:50:00,55.65,55.69,55.61,55.66,92400.0,45.2586,45.2912,45.2261,45.2668,92400.0
2012-03-09 13:00:00,55.66,55.69,55.64,55.69,69700.0,45.2668,45.2912,45.2505,45.2912,69700.0
2012-03-09 13:10:00,55.69,55.71,55.66,55.69,63600.0,45.2912,45.3074,45.2668,45.2912,63600.0
2012-03-09 13:20:00,55.69,55.74,55.68,55.71,110600.0,45.2912,45.3318,45.283,45.3074,110600.0
2012-03-09 13:30:00,55.71,55.81,55.69,55.8,104600.0,45.3074,45.3887,45.2912,45.3806,104600.0
2012-03-09 13:40:00,55.8,55.84,55.8,55.8,113700.0,45.3806,45.4131,45.3806,45.3806,113700.0
2012-03-09 13:50:00,55.8,55.88,55.8,55.86,81500.0,45.3806,45.4457,45.3806,45.4294,81500.0
2012-03-09 14:00:00,55.85,55.88,55.78,55.79,79900.0,45.4213,45.4457,45.3643,45.3725,79900.0
2012-03-09 14:10:00,55.79,55.82,55.77,55.78,70700.0,45.3725,45.3969,45.3562,45.3643,70700.0
2012-03-09 14:20:00,55.78,55.87,55.78,55.84,99500.0,45.3643,45.4375,45.3643,45.4131,99500.0
2012-03-09 14:30:00,55.84,55.91,55.84,55.89,90000.0,45.4131,45.4701,45.4131,45.4538,90000.0
2012-03-09 14:40:00,55.88,55.93,55.88,55.88,147700.0,45.4457,45.4863,45.4457,45.4457,147700.0
2012-03-09 14:50:00,55.87,55.88,55.72,55.76,124900.0,45.4375,45.4457,45.3156,45.3481,124900.0
2012-03-09 15:00:00,55.76,55.88,55.76,55.87,72100.0,45.3481,45.4457,45.3481,45.4375,72100.0
2012-03-09 15:10:00,55.87,55.89,55.85,55.85,82600.0,45.4375,45.4538,45.4213,45.4213,82600.0
2012-03-09 15:20:00,55.85,55.91,55.85,55.89,84100.0,45.4213,45.4701,45.4213,45.4538,84100.0
2012-03-09 15:30:00,55.89,55.9,55.78,55.79,139000.0,45.4538,45.4619,45.3643,45.3725,139000.0
2012-03-09 15:40:00,55.79,55.95,55.7,55.75,181700.0,45.3725,45.5026,45.2993,45.34,181700.0
2012-03-09 15:50:00,55.76,55.8,55.7,55.8,420400.0,45.3481,45.3806,45.2993,45.3806,420400.0
2012-03-12 09:30:00,55.8,55.88,55.32,55.42,131800.0,45.3806,45.4457,44.9902,45.0716,131800.0
2012-03-12 09:40:00,55.41,55.53,55.33,55.34,164900.0,45.0634,45.161,44.9984,45.0065,164900.0
2012-03-12 09:50:00,55.34,55.36,55.23,55.25,91700.0,45.0065,45.0228,44.917,44.9333,91700.0
2012-03-12 10:00:00,55.25,55.47,55.24,55.46,120600.0,44.9333,45.1122,44.9252,45.1041,120600.0
2012-03-12 10:10:00,55.47,55.48,55.36,55.41,104000.0,45.1122,45.1204,45.0228,45.0634,104000.0
2012-03-12 10:20:00,55.4,55.41,55.26,55.3,115100.0,45.0553,45.0634,44.9414,44.974,115100.0
2012-03-12 10:30:00,55.3,55.3,55.22,55.26,141300.0,44.974,44.974,44.9089,44.9414,141300.0
2012-03-12 10:40:00,55.26,55.29,55.24,55.29,102700.0,44.9414,44.9658,44.9252,44.9658,102700.0
2012-03-12 10:50:00,55.29,55.35,55.27,55.28,73200.0,44.9658,45.0146,44.9496,44.9577,73200.0
2012-03-12 11:00:00,55.28,55.32,55.26,55.31,113300.0,44.9577,44.9902,44.9414,44.9821,113300.0
2012-03-12 11:10:00,55.31,55.36,55.29,55.31,81600.0,44.9821,45.0228,44.9658,44.9821,81600.0
2012-03-12 11:20:00,55.31,55.33,55.3,55.32,71800.0,44.9821,44.9984,44.974,44.9902,71800.0
2012-03-12 11:30:00,55.33,55.34,55.26,55.27,73300.0,44.9984,45.0065,44.9414,44.9496,73300.0
2012-03-12 11:40:00,55.26,55.26,55.12,55.14,100500.0,44.9414,44.9414,44.8276,44.8439,100500.0
2012-03-12 11:50:00,55.14,55.14,55.0,55.01,118300.0,44.8439,44.8439,44.73,44.7381,118300.0
2012-03-12 12:00:00,55.01,55.17,55.0,55.17,103000.0,44.7381,44.8683,44.73,44.8683,103000.0
2012-03-12 12:10:00,55.16,55.26,55.16,55.21,80400.0,44.8601,44.9414,44.8601,44.9008,80400.0
2012-03-12 12:20:00,55.21,55.21,55.06,55.12,83400.0,44.9008,44.9008,44.7788,44.8276,83400.0
2012-03-12 12:30:00,55.12,55.13,55.06,55.09,137800.0,44.8276,44.8357,44.7788,44.8032,137800.0
2012-03-12 12:40:00,55.09,55.12,55.08,55.09,77200.0,44.8032,44.8276,44.7951,44.8032,77200.0
2012-03-12 12:50:00,55.1,55.1,55.06,55.09,53300.0,44.8113,44.8113,44.7788,44.8032,53300.0
2012-03-12 13:00:00,55.09,55.09,55.03,55.06,61700.0,44.8032,44.8032,44.7544,44.7788,61700.0
2012-03-12 13:10:00,55.06,55.08,55.05,55.07,55000.0,44.7788,44.7951,44.7707,44.7869,55000.0
2012-03-12 13:20:00,55.06,55.09,55.02,55.02,48500.0,44.7788,44.8032,44.7463,44.7463,48500.0
2012-03-12 13:30:00,55.03,55.08,55.01,55.08,61900.0,44.7544,44.7951,44.7381,44.7951,61900.0
2012-03-12 13:40:00,55.08,55.1,55.01,55.01,138200.0,44.7951,44.8113,44.7381,44.7381,138200.0
2012-03-12 13:50:00,55.01,55.02,54.98,54.98,92600.0,44.7381,44.7463,44.7137,44.7137,92600.0
2012-03-12 14:00:00,54.98,55.0,54.97,55.0,59200.0,44.7137,44.73,44.7056,44.73,59200.0
2012-03-12 14:10:00,55.0,55.07,54.99,55.03,79600.0,44.73,44.7869,44.7219,44.7544,79600.0
2012-03-12 14:20:00,55.04,55.06,55.01,55.01,64100.0,44.7625,44.7788,44.7381,44.7381,64100.0
2012-03-12 14:30:00,55.02,55.05,55.01,55.04,110300.0,44.7463,44.7707,44.7381,44.7625,110300.0
2012-03-12 14:40:00,55.05,55.06,55.03,55.04,97600.0,44.7707,44.7788,44.7544,44.7625,97600.0
2012-03-12 14:50:00,55.04,55.04,54.99,55.01,69600.0,44.7625,44.7625,44.7219,44.7381,69600.0
2012-03-12 15:00:00,55.01,55.01,54.96,54.96,102400.0,44.7381,44.7381,44.6975,44.6975,102400.0
2012-03-12 15:10:00,54.96,55.03,54.95,55.03,151200.0,44.6975,44.7544,44.6893,44.7544,151200.0
2012-03-12 15:20:00,55.02,55.03,54.99,55.0,85500.0,44.7463,44.7544,44.7219,44.73,85500.0
2012-03-12 15:30:00,55.0,55.02,54.99,55.02,164900.0,44.73,44.7463,44.7219,44.7463,164900.0
2012-03-12 15:40:00,55.01,55.07,54.99,55.05,226800.0,44.7381,44.7869,44.7219,44.7707,226800.0
2012-03-12 15:50:00,55.06,55.07,55.01,55.04,350100.0,44.7788,44.7869,44.7381,44.7625,350100.0
2012-03-13 09:30:00,55.12,55.15,54.99,55.08,135200.0,44.8276,44.852,44.7219,44.7951,135200.0
2012-03-13 09:40:00,55.07,55.11,54.93,55.03,145500.0,44.7869,44.8195,44.6731,44.7544,145500.0
2012-03-13 09:50:00,55.02,55.18,55.01,55.05,139700.0,44.7463,44.8764,44.7381,44.7707,139700.0
2012-03-13 10:00:00,55.05,55.05,54.96,55.0,296200.0,44.7707,44.7707,44.6975,44.73,296200.0
2012-03-13 10:10:00,54.99,55.01,54.92,54.95,194200.0,44.7219,44.7381,44.6649,44.6893,194200.0
2012-03-13 10:20:00,54.95,54.98,54.88,54.91,93800.0,44.6893,44.7137,44.6324,44.6568,93800.0
2012-03-13 10:30:00,54.9,54.91,54.84,54.85,73900.0,44.6487,44.6568,44.5999,44.608,73900.0
2012-03-13 10:40:00,54.86,54.96,54.83,54.86,100000.0,44.6161,44.6975,44.5917,44.6161,100000.0
2012-03-13 10:50:00,54.86,54.87,54.79,54.8,81600.0,44.6161,44.6243,44.5592,44.5673,81600.0
2012-03-13 11:00:00,54.8,54.84,54.79,54.82,65900.0,44.5673,44.5999,44.5592,44.5836,65900.0
2012-03-13 11:10:00,54.83,54.83,54.78,54.81,82800.0,44.5917,44.5917,44.5511,44.5755,82800.0
2012-03-13 11:20:00,54.81,54.9,54.8,54.89,132000.0,44.5755,44.6487,44.5673,44.6405,132000.0
2012-03-13 11:30:00,54.9,54.91,54.76,54.79,215800.0,44.6487,44.6568,44.5348,44.5592,215800.0
2012-03-13 11:40:00,54.8,54.86,54.78,54.79,124900.0,44.5673,44.6161,44.5511,44.5592,124900.0
2012-03-13 11:50:00,54.79,54.81,54.7,54.75,223400.0,44.5592,44.5755,44.486,44.5267,223400.0
2012-03-13 12:00:00,54.74,54.89,54.71,54.88,139400.0,44.5185,44.6405,44.4941,44.6324,139400.0
2012-03-13 12:10:00,54.87,54.99,54.87,54.95,84800.0,44.6243,44.7219,44.6243,44.6893,84800.0
2012-03-13 12:20:00,54.96,54.96,54.9,54.9,62800.0,44.6975,44.6975,44.6487,44.6487,62800.0
2012-03-13 12:30:00,54.9,54.93,54.88,54.93,77800.0,44.6487,44.6731,44.6324,44.6731,77800.0
2012-03-13 12:40:00,54.93,54.93,54.88,54.9,66400.0,44.6731,44.6731,44.6324,44.6487,66400.0
2012-03-13 12:50:00,54.9,54.95,54.9,54.94,49000.0,44.6487,44.6893,44.6487,44.6812,49000.0
2012-03-13 13:00:00,54.93,54.95,54.89,54.91,68900.0,44.6731,44.6893,44.6405,44.6568,68900.0
2012-03-13 13:10:00,54.9,54.95,54.89,54.95,108700.0,44.6487,44.6893,44.6405,44.6893,108700.0
2012-03-13 13:20:00,54.94,55.06,54.94,55.05,115600.0,44.6812,44.7788,44.6812,44.7707,115600.0
2012-03-13 13:30:00,55.05,55.06,54.98,54.99,129300.0,44.7707,44.7788,44.7137,44.7219,129300.0
2012-03-13 13:40:00,54.99,55.02,54.99,54.99,96600.0,44.7219,44.7463,44.7219,44.7219,96600.0
2012-03-13 13:50:00,55.0,55.01,54.98,54.99,73300.0,44.73,44.7381,44.7137,44.7219,73300.0
2012-03-13 14:00:00,54.98,55.02,54.98,55.0,90500.0,44.7137,44.7463,44.7137,44.73,90500.0
2012-03-13 14:10:00,55.0,55.03,54.96,54.98,137000.0,44.73,44.7544,44.6975,44.7137,137000.0
2012-03-13 14:20:00,54.98,55.03,54.93,54.95,84200.0,44.7137,44.7544,44.6731,44.6893,84200.0
2012-03-13 14:30:00,54.96,55.0,54.89,54.96,92500.0,44.6975,44.73,44.6405,44.6975,92500.0
2012-03-13 14:40:00,54.96,55.03,54.93,55.01,99700.0,44.6975,44.7544,44.6731,44.7381,99700.0
2012-03-13 14:50:00,55.01,55.02,54.98,55.0,122400.0,44.7381,44.7463,44.7137,44.73,122400.0
2012-03-13 15:00:00,55.0,55.1,54.97,55.01,359900.0,44.73,44.8113,44.7056,44.7381,359900.0
2012-03-13 15:10:00,55.01,55.18,55.0,55.15,163600.0,44.7381,44.8764,44.73,44.852,163600.0
2012-03-13 15:20:00,55.16,55.33,55.15,55.22,212200.0,44.8601,44.9984,44.852,44.9089,212200.0
2012-03-13 15:30:00,55.22,55.33,55.21,55.29,265000.0,44.9089,44.9984,44.9008,44.9658,265000.0
2012-03-13 15:40:00,55.29,55.35,55.25,55.3,448900.0,44.9658,45.0146,44.9333,44.974,448900.0
2012-03-13 15:50:00,55.31,55.38,55.3,55.34,695600.0,44.9821,45.039,44.974,45.0065,695600.0
2012-03-14 09:30:00,55.16,55.41,55.04,55.4,165000.0,44.8601,45.0634,44.7625,45.0553,165000.0
2012-03-14 09:40:00,55.41,55.47,55.32,55.42,106900.0,45.0634,45.1122,44.9902,45.0716,106900.0
2012-03-14 09:50:00,55.42,55.5,55.35,55.37,166900.0,45.0716,45.1366,45.0146,45.0309,166900.0
2012-03-14 10:00:00,55.38,55.54,55.38,55.54,205600.0,45.039,45.1692,45.039,45.1692,205600.0
2012-03-14 10:10:00,55.54,55.77,55.5,55.73,217100.0,45.1692,45.3562,45.1366,45.3237,217100.0
2012-03-14 10:20:00,55.72,55.82,55.71,55.74,116900.0,45.3156,45.3969,45.3074,45.3318,116900.0
2012-03-14 10:30:00,55.73,55.87,55.73,55.79,164900.0,45.3237,45.4375,45.3237,45.3725,164900.0
2012-03-14 10:40:00,55.78,55.82,55.72,55.75,168100.0,45.3643,45.3969,45.3156,45.34,168100.0
2012-03-14 10:50:00,55.75,55.82,55.7,55.72,97700.0,45.34,45.3969,45.2993,45.3156,97700.0
2012-03-14 11:00:00,55.72,55.74,55.67,55.7,140000.0,45.3156,45.3318,45.2749,45.2993,140000.0
2012-03-14 11:10:00,55.7,55.79,55.64,55.69,147800.0,45.2993,45.3725,45.2505,45.2912,147800.0
2012-03-14 11:20:00,55.7,55.74,55.62,55.65,170300.0,45.2993,45.3318,45.2342,45.2586,170300.0
2012-03-14 11:30:00,55.66,55.68,55.58,55.66,239900.0,45.2668,45.283,45.2017,45.2668,239900.0
2012-03-14 11:40:00,55.66,55.67,55.55,55.58,292700.0,45.2668,45.2749,45.1773,45.2017,292700.0
2012-03-14 11:50:00,55.58,55.67,55.55,55.65,97000.0,45.2017,45.2749,45.1773,45.2586,97000.0
2012-03-14 12:00:00,55.65,55.72,55.65,55.7,114700.0,45.2586,45.3156,45.2586,45.2993,114700.0
2012-03-14 12:10:00,55.7,55.79,55.69,55.73,137800.0,45.2993,45.3725,45.2912,45.3237,137800.0
2012-03-14 12:20:00,55.74,55.81,55.73,55.78,208400.0,45.3318,45.3887,45.3237,45.3643,208400.0
2012-03-14 12:30:00,55.77,55.78,55.61,55.65,305900.0,45.3562,45.3643,45.2261,45.2586,305900.0
2012-03-14 12:40:00,55.65,55.82,55.64,55.8,124700.0,45.2586,45.3969,45.2505,45.3806,124700.0
2012-03-14 12:50:00,55.8,55.82,55.77,55.81,93000.0,45.3806,45.3969,45.3562,45.3887,93000.0
2012-03-14 13:00:00,55.82,55.85,55.77,55.77,88200.0,45.3969,45.4213,45.3562,45.3562,88200.0
2012-03-14 13:10:00,55.78,55.82,55.77,55.81,71300.0,45.3643,45.3969,45.3562,45.3887,71300.0
2012-03-14 13:20:00,55.8,55.85,55.78,55.79,129400.0,45.3806,45.4213,45.3643,45.3725,129400.0
2012-03-14 13:30:00,55.78,55.85,55.78,55.83,87600.0,45.3643,45.4213,45.3643,45.405,87600.0
2012-03-14 13:40:00,55.82,55.84,55.77,55.81,96300.0,45.3969,45.4131,45.3562,45.3887,96300.0
2012-03-14 13:50:00,55.82,55.86,55.79,55.8,85200.0,45.3969,45.4294,45.3725,45.3806,85200.0
2012-03-14 14:00:00,55.79,55.82,55.77,55.77,92500.0,45.3725,45.3969,45.3562,45.3562,92500.0
2012-03-14 14:10:00,55.77,55.87,55.76,55.84,123600.0,45.3562,45.4375,45.3481,45.4131,123600.0
2012-03-14 14:20:00,55.84,55.86,55.77,55.79,111000.0,45.4131,45.4294,45.3562,45.3725,111000.0
2012-03-14 14:30:00,55.8,55.86,55.79,55.8,110300.0,45.3806,45.4294,45.3725,45.3806,110300.0
2012-03-14 14:40:00,55.8,55.81,55.74,55.75,131200.0,45.3806,45.3887,45.3318,45.34,131200.0
2012-03-14 14:50:00,55.74,55.76,55.72,55.73,108400.0,45.3318,45.3481,45.3156,45.3237,108400.0
2012-03-14 15:00:00,55.73,55.75,55.7,55.73,119900.0,45.3237,45.34,45.2993,45.3237,119900.0
2012-03-14 15:10:00,55.73,55.77,55.72,55.74,87200.0,45.3237,45.3562,45.3156,45.3318,87200.0
2012-03-14 15:20:00,55.74,55.76,55.71,55.74,184400.0,45.3318,45.3481,45.3074,45.3318,184400.0
2012-03-14 15:30:00,55.75,55.78,55.74,55.78,136700.0,45.34,45.3643,45.3318,45.3643,136700.0
2012-03-14 15:40:00,55.77,55.81,55.73,55.78,288000.0,45.3562,45.3887,45.3237,45.3643,288000.0
2012-03-14 15:50:00,55.77,55.84,55.77,55.79,566800.0,45.3562,45.4131,45.3562,45.3725,566800.0
2012-03-15 09:30:00,55.9,56.13,55.85,56.01,192000.0,45.4619,45.649,45.4213,45.5514,192000.0
2012-03-15 09:40:00,56.01,56.25,55.94,56.07,248100.0,45.5514,45.7466,45.4945,45.6002,248100.0
2012-03-15 09:50:00,56.07,56.12,55.79,55.81,199800.0,45.6002,45.6409,45.3725,45.3887,199800.0
2012-03-15 10:00:00,55.81,55.98,55.79,55.81,240500.0,45.3887,45.527,45.3725,45.3887,240500.0
2012-03-15 10:10:00,55.81,55.89,55.78,55.88,98600.0,45.3887,45.4538,45.3643,45.4457,98600.0
2012-03-15 10:20:00,55.89,55.89,55.79,55.82,91000.0,45.4538,45.4538,45.3725,45.3969,91000.0
2012-03-15 10:30:00,55.81,55.82,55.63,55.66,99800.0,45.3887,45.3969,45.2424,45.2668,99800.0
2012-03-15 10:40:00,55.66,55.75,55.63,55.68,87400.0,45.2668,45.34,45.2424,45.283,87400.0
2012-03-15 10:50:00,55.68,55.73,55.64,55.68,105000.0,45.283,45.3237,45.2505,45.283,105000.0
2012-03-15 11:00:00,55.69,55.69,55.62,55.65,108800.0,45.2912,45.2912,45.2342,45.2586,108800.0
2012-03-15 11:10:00,55.65,55.74,55.65,55.71,90900.0,45.2586,45.3318,45.2586,45.3074,90900.0
2012-03-15 11:20:00,55.71,55.86,55.65,55.86,111200.0,45.3074,45.4294,45.2586,45.4294,111200.0
2012-03-15 11:30:00,55.86,55.88,55.77,55.8,132000.0,45.4294,45.4457,45.3562,45.3806,132000.0
2012-03-15 11:40:00,55.81,55.86,55.78,55.78,61100.0,45.3887,45.4294,45.3643,45.3643,61100.0
2012-03-15 11:50:00,55.79,55.83,55.75,55.77,82600.0,45.3725,45.405,45.34,45.3562,82600.0
2012-03-15 12:00:00,55.77,55.78,55.65,55.67,50500.0,45.3562,45.3643,45.2586,45.2749,50500.0
2012-03-15 12:10:00,55.66,55.71,55.64,55.71,66200.0,45.2668,45.3074,45.2505,45.3074,66200.0
2012-03-15 12:20:00,55.71,55.83,55.71,55.79,67600.0,45.3074,45.405,45.3074,45.3725,67600.0
2012-03-15 12:30:00,55.8,55.82,55.76,55.76,42200.0,45.3806,45.3969,45.3481,45.3481,42200.0
2012-03-15 12:40:00,55.76,55.77,55.71,55.71,57100.0,45.3481,45.3562,45.3074,45.3074,57100.0
2012-03-15 12:50:00,55.72,55.74,55.71,55.72,70700.0,45.3156,45.3318,45.3074,45.3156,70700.0
2012-03-15 13:00:00,55.72,55.79,55.7,55.76,67100.0,45.3156,45.3725,45.2993,45.3481,67100.0
2012-03-15 13:10:00,55.76,55.78,55.7,55.73,85800.0,45.3481,45.3643,45.2993,45.3237,85800.0
2012-03-15 13:20:00,55.73,55.73,55.65,55.69,153700.0,45.3237,45.3237,45.2586,45.2912,153700.0
2012-03-15 13:30:00,55.7,55.72,55.69,55.7,37800.0,45.2993,45.3156,45.2912,45.2993,37800.0
2012-03-15 13:40:00,55.7,55.72,55.68,55.69,60600.0,45.2993,45.3156,45.283,45.2912,60600.0
2012-03-15 13:50:00,55.69,55.7,55.62,55.62,36800.0,45.2912,45.2993,45.2342,45.2342,36800.0
2012-03-15 14:00:00,55.62,55.63,55.58,55.61,71000.0,45.2342,45.2424,45.2017,45.2261,71000.0
2012-03-15 14:10:00,55.6,55.65,55.56,55.6,43400.0,45.218,45.2586,45.1854,45.218,43400.0
2012-03-15 14:20:00,55.6,55.63,55.54,55.57,110500.0,45.218,45.2424,45.1692,45.1936,110500.0
2012-03-15 14:30:00,55.58,55.62,55.57,55.59,90500.0,45.2017,45.2342,45.1936,45.2098,90500.0
2012-03-15 14:40:00,55.6,55.61,55.58,55.59,40300.0,45.218,45.2261,45.2017,45.2098,40300.0
2012-03-15 14:50:00,55.58,55.62,55.57,55.61,64900.0,45.2017,45.2342,45.1936,45.2261,64900.0
2012-03-15 15:00:00,55.62,55.64,55.59,55.59,86900.0,45.2342,45.2505,45.2098,45.2098,86900.0
2012-03-15 15:10:00,55.6,55.69,55.59,55.67,105000.0,45.218,45.2912,45.2098,45.2749,105000.0
2012-03-15 15:20:00,55.66,55.66,55.6,55.65,81600.0,45.2668,45.2668,45.218,45.2586,81600.0
2012-03-15 15:30:00,55.65,55.71,55.64,55.67,83000.0,45.2586,45.3074,45.2505,45.2749,83000.0
2012-03-15 15:40:00,55.67,55.71,55.66,55.68,168000.0,45.2749,45.3074,45.2668,45.283,168000.0
2012-03-15 15:50:00,55.69,55.71,55.66,55.68,282200.0,45.2912,45.3074,45.2668,45.283,282200.0
2012-03-16 09:30:00,55.58,55.81,55.48,55.77,1457900.0,45.2017,45.3887,45.1204,45.3562,1457900.0
2012-03-16 09:40:00,55.77,55.8,55.64,55.73,60100.0,45.3562,45.3806,45.2505,45.3237,60100.0
2012-03-16 09:50:00,55.72,55.82,55.66,55.7,63800.0,45.3156,45.3969,45.2668,45.2993,63800.0
2012-03-16 10:00:00,55.7,55.76,55.64,55.64,63300.0,45.2993,45.3481,45.2505,45.2505,63300.0
2012-03-16 10:10:00,55.65,55.72,55.58,55.58,118100.0,45.2586,45.3156,45.2017,45.2017,118100.0
2012-03-16 10:20:00,55.57,55.64,55.48,55.48,87500.0,45.1936,45.2505,45.1204,45.1204,87500.0
2012-03-16 10:30:00,55.48,55.61,55.43,55.58,113800.0,45.1204,45.2261,45.0797,45.2017,113800.0
2012-03-16 10:40:00,55.59,55.62,55.49,55.5,90600.0,45.2098,45.2342,45.1285,45.1366,90600.0
2012-03-16 10:50:00,55.5,55.52,55.4,55.47,86600.0,45.1366,45.1529,45.0553,45.1122,86600.0
2012-03-16 11:00:00,55.47,55.61,55.46,55.59,95300.0,45.1122,45.2261,45.1041,45.2098,95300.0
2012-03-16 11:10:00,55.59,55.59,55.52,55.52,143100.0,45.2098,45.2098,45.1529,45.1529,143100.0
2012-03-16 11:20:00,55.52,55.63,55.52,55.62,80700.0,45.1529,45.2424,45.1529,45.2342,80700.0
2012-03-16 11:30:00,55.63,55.65,55.58,55.63,46100.0,45.2424,45.2586,45.2017,45.2424,46100.0
2012-03-16 11:40:00,55.62,55.72,55.6,55.72,51100.0,45.2342,45.3156,45.218,45.3156,51100.0
2012-03-16 11:50:00,55.72,55.76,55.71,55.72,48000.0,45.3156,45.3481,45.3074,45.3156,48000.0
2012-03-16 12:00:00,55.72,55.73,55.67,55.7,37500.0,45.3156,45.3237,45.2749,45.2993,37500.0
2012-03-16 12:10:00,55.7,55.73,55.64,55.65,43700.0,45.2993,45.3237,45.2505,45.2586,43700.0
2012-03-16 12:20:00,55.65,55.7,55.65,55.68,49800.0,45.2586,45.2993,45.2586,45.283,49800.0
2012-03-16 12:30:00,55.68,55.73,55.68,55.72,46600.0,45.283,45.3237,45.283,45.3156,46600.0
2012-03-16 12:40:00,55.72,55.75,55.7,55.73,79300.0,45.3156,45.34,45.2993,45.3237,79300.0
2012-03-16 12:50:00,55.73,55.74,55.69,55.7,44800.0,45.3237,45.3318,45.2912,45.2993,44800.0
2012-03-16 13:00:00,55.7,55.73,55.68,55.69,111700.0,45.2993,45.3237,45.283,45.2912,111700.0
2012-03-16 13:10:00,55.7,55.7,55.65,55.68,86200.0,45.2993,45.2993,45.2586,45.283,86200.0
2012-03-16 13:20:00,55.69,55.73,55.67,55.71,79300.0,45.2912,45.3237,45.2749,45.3074,79300.0
2012-03-16 13:30:00,55.72,55.73,55.66,55.7,51500.0,45.3156,45.3237,45.2668,45.2993,51500.0
2012-03-16 13:40:00,55.71,55.71,55.67,55.69,35500.0,45.3074,45.3074,45.2749,45.2912,35500.0
2012-03-16 13:50:00,55.69,55.73,55.66,55.69,65200.0,45.2912,45.3237,45.2668,45.2912,65200.0
2012-03-16 14:00:00,55.69,55.7,55.64,55.67,61300.0,45.2912,45.2993,45.2505,45.2749,61300.0
2012-03-16 14:10:00,55.67,55.71,55.66,55.67,58100.0,45.2749,45.3074,45.2668,45.2749,58100.0
2012-03-16 14:20:00,55.67,55.68,55.62,55.62,56200.0,45.2749,45.283,45.2342,45.2342,56200.0
2012-03-16 14:30:00,55.62,55.64,55.6,55.6,60600.0,45.2342,45.2505,45.218,45.218,60600.0
2012-03-16 14:40:00,55.61,55.65,55.59,55.59,94400.0,45.2261,45.2586,45.2098,45.2098,94400.0
2012-03-16 14:50:00,55.59,55.6,55.51,55.58,68300.0,45.2098,45.218,45.1448,45.2017,68300.0
2012-03-16 15:00:00,55.59,55.64,55.58,55.64,60700.0,45.2098,45.2505,45.2017,45.2505,60700.0
2012-03-16 15:10:00,55.64,55.68,55.61,55.65,134100.0,45.2505,45.283,45.2261,45.2586,134100.0
2012-03-16 15:20:00,55.65,55.69,55.61,55.63,127000.0,45.2586,45.2912,45.2261,45.2424,127000.0
2012-03-16 15:30:00,55.63,55.68,55.58,55.64,215100.0,45.2424,45.283,45.2017,45.2505,215100.0
2012-03-16 15:40:00,55.63,55.71,55.56,55.71,438100.0,45.2424,45.3074,45.1854,45.3074,438100.0
2012-03-16 15:50:00,55.7,55.71,55.51,55.6,561100.0,45.2993,45.3074,45.1448,45.218,561100.0
2012-03-19 09:30:00,56.32,56.32,55.8,56.0,318200.0,45.8035,45.8035,45.3806,45.5433,318200.0
2012-03-19 09:40:00,56.03,56.18,55.92,56.08,359900.0,45.5677,45.6897,45.4782,45.6083,359900.0
2012-03-19 09:50:00,56.09,56.26,56.04,56.11,190500.0,45.6165,45.7547,45.5758,45.6327,190500.0
2012-03-19 10:00:00,56.1,56.16,56.0,56.12,219700.0,45.6246,45.6734,45.5433,45.6409,219700.0
2012-03-19 10:10:00,56.11,56.13,55.93,55.97,193600.0,45.6327,45.649,45.4863,45.5189,193600.0
2012-03-19 10:20:00,55.98,56.04,55.97,56.01,168800.0,45.527,45.5758,45.5189,45.5514,168800.0
2012-03-19 10:30:00,56.01,56.13,55.98,56.08,104300.0,45.5514,45.649,45.527,45.6083,104300.0
2012-03-19 10:40:00,56.09,56.15,56.06,56.08,253300.0,45.6165,45.6653,45.5921,45.6083,253300.0
2012-03-19 10:50:00,56.07,56.08,55.99,55.99,156400.0,45.6002,45.6083,45.5351,45.5351,156400.0
2012-03-19 11:00:00,56.0,56.01,55.9,56.01,211400.0,45.5433,45.5514,45.4619,45.5514,211400.0
2012-03-19 11:10:00,56.02,56.05,55.99,56.0,193500.0,45.5595,45.5839,45.5351,45.5433,193500.0
2012-03-19 11:20:00,56.01,56.02,55.96,55.97,94000.0,45.5514,45.5595,45.5107,45.5189,94000.0
2012-03-19 11:30:00,55.97,56.01,55.94,56.01,96800.0,45.5189,45.5514,45.4945,45.5514,96800.0
2012-03-19 11:40:00,56.01,56.04,55.96,56.02,114800.0,45.5514,45.5758,45.5107,45.5595,114800.0
2012-03-19 11:50:00,56.01,56.07,56.0,56.05,51400.0,45.5514,45.6002,45.5433,45.5839,51400.0
2012-03-19 12:00:00,56.04,56.19,56.04,56.1,103500.0,45.5758,45.6978,45.5758,45.6246,103500.0
2012-03-19 12:10:00,56.1,56.23,56.08,56.23,54600.0,45.6246,45.7303,45.6083,45.7303,54600.0
2012-03-19 12:20:00,56.23,56.23,56.19,56.23,65400.0,45.7303,45.7303,45.6978,45.7303,65400.0
2012-03-19 12:30:00,56.23,56.24,56.16,56.24,87100.0,45.7303,45.7385,45.6734,45.7385,87100.0
2012-03-19 12:40:00,56.24,56.24,56.17,56.23,57500.0,45.7385,45.7385,45.6815,45.7303,57500.0
2012-03-19 12:50:00,56.23,56.25,56.12,56.12,45000.0,45.7303,45.7466,45.6409,45.6409,45000.0
2012-03-19 13:00:00,56.13,56.19,56.11,56.19,59200.0,45.649,45.6978,45.6327,45.6978,59200.0
2012-03-19 13:10:00,56.19,56.23,56.13,56.13,36300.0,45.6978,45.7303,45.649,45.649,36300.0
2012-03-19 13:20:00,56.13,56.24,56.13,56.19,54700.0,45.649,45.7385,45.649,45.6978,54700.0
2012-03-19 13:30:00,56.19,56.24,56.16,56.21,48500.0,45.6978,45.7385,45.6734,45.7141,48500.0
2012-03-19 13:40:00,56.21,56.28,56.2,56.27,71900.0,45.7141,45.771,45.7059,45.7629,71900.0
2012-03-19 13:50:00,56.28,56.32,56.24,56.32,112500.0,45.771,45.8035,45.7385,45.8035,112500.0
2012-03-19 14:00:00,56.31,56.32,56.28,56.29,64200.0,45.7954,45.8035,45.771,45.7791,64200.0
2012-03-19 14:10:00,56.28,56.33,56.26,56.26,62100.0,45.771,45.8116,45.7547,45.7547,62100.0
2012-03-19 14:20:00,56.27,56.34,56.26,56.34,85900.0,45.7629,45.8198,45.7547,45.8198,85900.0
2012-03-19 14:30:00,56.33,56.34,56.31,56.31,66300.0,45.8116,45.8198,45.7954,45.7954,66300.0
2012-03-19 14:40:00,56.32,56.32,56.26,56.26,82600.0,45.8035,45.8035,45.7547,45.7547,82600.0
2012-03-19 14:50:00,56.27,56.31,56.25,56.3,91600.0,45.7629,45.7954,45.7466,45.7873,91600.0
2012-03-19 15:00:00,56.3,56.32,56.26,56.3,115400.0,45.7873,45.8035,45.7547,45.7873,115400.0
2012-03-19 15:10:00,56.31,56.33,56.27,56.3,73200.0,45.7954,45.8116,45.7629,45.7873,73200.0
2012-03-19 15:20:00,56.3,56.33,56.23,56.29,148500.0,45.7873,45.8116,45.7303,45.7791,148500.0
2012-03-19 15:30:00,56.29,56.29,56.2,56.2,125200.0,45.7791,45.7791,45.7059,45.7059,125200.0
2012-03-19 15:40:00,56.2,56.23,56.15,56.16,182200.0,45.7059,45.7303,45.6653,45.6734,182200.0
2012-03-19 15:50:00,56.16,56.17,56.12,56.15,296900.0,45.6734,45.6815,45.6409,45.6653,296900.0
2012-03-20 09:30:00,55.93,56.03,55.8,55.8,106700.0,45.4863,45.5677,45.3806,45.3806,106700.0
2012-03-20 09:40:00,55.81,55.85,55.57,55.57,118500.0,45.3887,45.4213,45.1936,45.1936,118500.0
2012-03-20 09:50:00,55.58,55.61,55.3,55.36,118800.0,45.2017,45.2261,44.974,45.0228,118800.0
2012-03-20 10:00:00,55.37,55.49,55.37,55.48,154700.0,45.0309,45.1285,45.0309,45.1204,154700.0
2012-03-20 10:10:00,55.49,55.52,55.45,55.47,91600.0,45.1285,45.1529,45.096,45.1122,91600.0
2012-03-20 10:20:00,55.47,55.48,55.29,55.32,154500.0,45.1122,45.1204,44.9658,44.9902,154500.0
2012-03-20 10:30:00,55.31,55.33,55.23,55.3,122900.0,44.9821,44.9984,44.917,44.974,122900.0
2012-03-20 10:40:00,55.3,55.31,55.14,55.18,125700.0,44.974,44.9821,44.8439,44.8764,125700.0
2012-03-20 10:50:00,55.18,55.24,55.17,55.2,72000.0,44.8764,44.9252,44.8683,44.8927,72000.0
2012-03-20 11:00:00,55.19,55.22,55.15,55.22,99800.0,44.8845,44.9089,44.852,44.9089,99800.0
2012-03-20 11:10:00,55.22,55.26,55.18,55.19,96300.0,44.9089,44.9414,44.8764,44.8845,96300.0
2012-03-20 11:20:00,55.18,55.2,55.11,55.11,116000.0,44.8764,44.8927,44.8195,44.8195,116000.0
2012-03-20 11:30:00,55.12,55.15,55.06,55.13,80200.0,44.8276,44.852,44.7788,44.8357,80200.0
2012-03-20 11:40:00,55.13,55.15,55.1,55.14,40900.0,44.8357,44.852,44.8113,44.8439,40900.0
2012-03-20 11:50:00,55.15,55.15,55.05,55.09,83600.0,44.852,44.852,44.7707,44.8032,83600.0
2012-03-20 12:00:00,55.09,55.19,55.08,55.19,81700.0,44.8032,44.8845,44.7951,44.8845,81700.0
2012-03-20 12:10:00,55.18,55.18,55.14,55.17,65100.0,44.8764,44.8764,44.8439,44.8683,65100.0
2012-03-20 12:20:00,55.17,55.22,55.12,55.14,117800.0,44.8683,44.9089,44.8276,44.8439,117800.0
2012-03-20 12:30:00,55.14,55.18,55.13,55.16,64900.0,44.8439,44.8764,44.8357,44.8601,64900.0
2012-03-20 12:40:00,55.16,55.17,55.14,55.15,46900.0,44.8601,44.8683,44.8439,44.852,46900.0
2012-03-20 12:50:00,55.16,55.17,55.09,55.1,45000.0,44.8601,44.8683,44.8032,44.8113,45000.0
2012-03-20 13:00:00,55.11,55.16,55.09,55.13,77300.0,44.8195,44.8601,44.8032,44.8357,77300.0
2012-03-20 13:10:00,55.13,55.15,55.09,55.09,46100.0,44.8357,44.852,44.8032,44.8032,46100.0
2012-03-20 13:20:00,55.1,55.1,55.0,55.0,99500.0,44.8113,44.8113,44.73,44.73,99500.0
2012-03-20 13:30:00,55.01,55.03,54.93,54.94,108000.0,44.7381,44.7544,44.6731,44.6812,108000.0
2012-03-20 13:40:00,54.93,54.95,54.88,54.88,157600.0,44.6731,44.6893,44.6324,44.6324,157600.0
2012-03-20 13:50:00,54.89,54.95,54.88,54.91,76500.0,44.6405,44.6893,44.6324,44.6568,76500.0
2012-03-20 14:00:00,54.92,54.93,54.85,54.89,122300.0,44.6649,44.6731,44.608,44.6405,122300.0
2012-03-20 14:10:00,54.88,54.97,54.88,54.93,124600.0,44.6324,44.7056,44.6324,44.6731,124600.0
2012-03-20 14:20:00,54.93,54.93,54.86,54.87,87200.0,44.6731,44.6731,44.6161,44.6243,87200.0
2012-03-20 14:30:00,54.87,54.88,54.84,54.84,125900.0,44.6243,44.6324,44.5999,44.5999,125900.0
2012-03-20 14:40:00,54.84,54.89,54.84,54.85,119300.0,44.5999,44.6405,44.5999,44.608,119300.0
2012-03-20 14:50:00,54.86,54.86,54.83,54.83,97200.0,44.6161,44.6161,44.5917,44.5917,97200.0
2012-03-20 15:00:00,54.84,54.86,54.83,54.84,197600.0,44.5999,44.6161,44.5917,44.5999,197600.0
2012-03-20 15:10:00,54.85,54.85,54.78,54.8,142200.0,44.608,44.608,44.5511,44.5673,142200.0
2012-03-20 15:20:00,54.79,54.8,54.73,54.77,171100.0,44.5592,44.5673,44.5104,44.5429,171100.0
2012-03-20 15:30:00,54.77,54.83,54.76,54.81,195300.0,44.5429,44.5917,44.5348,44.5755,195300.0
2012-03-20 15:40:00,54.81,54.82,54.73,54.75,290500.0,44.5755,44.5836,44.5104,44.5267,290500.0
2012-03-20 15:50:00,54.75,54.82,54.74,54.78,367900.0,44.5267,44.5836,44.5185,44.5511,367900.0
2012-03-21 09:30:00,54.99,54.99,54.08,54.21,431700.0,44.7219,44.7219,43.9818,44.0875,431700.0
2012-03-21 09:40:00,54.21,54.32,54.12,54.13,211200.0,44.0875,44.177,44.0143,44.0225,211200.0
2012-03-21 09:50:00,54.13,54.15,53.97,53.98,313100.0,44.0225,44.0387,43.8923,43.9005,313100.0
2012-03-21 10:00:00,53.98,54.14,53.97,54.1,227600.0,43.9005,44.0306,43.8923,43.9981,227600.0
2012-03-21 10:10:00,54.1,54.15,54.05,54.08,88700.0,43.9981,44.0387,43.9574,43.9818,88700.0
2012-03-21 10:20:00,54.08,54.26,54.08,54.26,106200.0,43.9818,44.1282,43.9818,44.1282,106200.0
2012-03-21 10:30:00,54.27,54.36,54.25,54.34,163700.0,44.1363,44.2095,44.12,44.1932,163700.0
2012-03-21 10:40:00,54.34,54.37,54.32,54.37,110000.0,44.1932,44.2176,44.177,44.2176,110000.0
2012-03-21 10:50:00,54.37,54.38,54.29,54.37,105200.0,44.2176,44.2258,44.1526,44.2176,105200.0
2012-03-21 11:00:00,54.36,54.36,54.21,54.23,130400.0,44.2095,44.2095,44.0875,44.1038,130400.0
2012-03-21 11:10:00,54.23,54.3,54.23,54.25,81300.0,44.1038,44.1607,44.1038,44.12,81300.0
2012-03-21 11:20:00,54.25,54.27,54.2,54.2,62400.0,44.12,44.1363,44.0794,44.0794,62400.0
2012-03-21 11:30:00,54.21,54.25,54.17,54.19,147200.0,44.0875,44.12,44.055,44.0712,147200.0
2012-03-21 11:40:00,54.19,54.28,54.19,54.21,169400.0,44.0712,44.1444,44.0712,44.0875,169400.0
2012-03-21 11:50:00,54.21,54.23,54.14,54.2,123400.0,44.0875,44.1038,44.0306,44.0794,123400.0
2012-03-21 12:00:00,54.2,54.25,54.1,54.11,164700.0,44.0794,44.12,43.9981,44.0062,164700.0
2012-03-21 12:10:00,54.12,54.2,54.11,54.17,83300.0,44.0143,44.0794,44.0062,44.055,83300.0
2012-03-21 12:20:00,54.17,54.26,54.17,54.25,96100.0,44.055,44.1282,44.055,44.12,96100.0
2012-03-21 12:30:00,54.25,54.26,54.24,54.25,56800.0,44.12,44.1282,44.1119,44.12,56800.0
2012-03-21 12:40:00,54.25,54.25,54.16,54.17,244000.0,44.12,44.12,44.0468,44.055,244000.0
2012-03-21 12:50:00,54.17,54.21,54.17,54.19,43900.0,44.055,44.0875,44.055,44.0712,43900.0
2012-03-21 13:00:00,54.19,54.2,54.15,54.17,45600.0,44.0712,44.0794,44.0387,44.055,45600.0
2012-03-21 13:10:00,54.16,54.16,54.1,54.12,67100.0,44.0468,44.0468,43.9981,44.0143,67100.0
2012-03-21 13:20:00,54.13,54.13,54.05,54.09,56700.0,44.0225,44.0225,43.9574,43.9899,56700.0
2012-03-21 13:30:00,54.09,54.13,54.09,54.13,83900.0,43.9899,44.0225,43.9899,44.0225,83900.0
2012-03-21 13:40:00,54.13,54.21,54.13,54.19,81300.0,44.0225,44.0875,44.0225,44.0712,81300.0
2012-03-21 13:50:00,54.19,54.26,54.19,54.22,65700.0,44.0712,44.1282,44.0712,44.0956,65700.0
2012-03-21 14:00:00,54.23,54.26,54.21,54.22,74500.0,44.1038,44.1282,44.0875,44.0956,74500.0
2012-03-21 14:10:00,54.22,54.27,54.22,54.24,162800.0,44.0956,44.1363,44.0956,44.1119,162800.0
2012-03-21 14:20:00,54.25,54.25,54.17,54.19,103800.0,44.12,44.12,44.055,44.0712,103800.0
2012-03-21 14:30:00,54.19,54.22,54.17,54.18,144100.0,44.0712,44.0956,44.055,44.0631,144100.0
2012-03-21 14:40:00,54.18,54.18,54.06,54.08,132800.0,44.0631,44.0631,43.9655,43.9818,132800.0
2012-03-21 14:50:00,54.08,54.08,54.02,54.06,132500.0,43.9818,43.9818,43.933,43.9655,132500.0
2012-03-21 15:00:00,54.06,54.1,54.05,54.05,271900.0,43.9655,43.9981,43.9574,43.9574,271900.0
2012-03-21 15:10:00,54.05,54.11,54.04,54.11,81800.0,43.9574,44.0062,43.9493,44.0062,81800.0
2012-03-21 15:20:00,54.11,54.14,54.09,54.11,136700.0,44.0062,44.0306,43.9899,44.0062,136700.0
2012-03-21 15:30:00,54.11,54.17,54.09,54.12,128600.0,44.0062,44.055,43.9899,44.0143,128600.0
2012-03-21 15:40:00,54.11,54.12,53.99,54.05,360900.0,44.0062,44.0143,43.9086,43.9574,360900.0
2012-03-21 15:50:00,54.06,54.07,53.96,53.98,465300.0,43.9655,43.9737,43.8842,43.9005,465300.0
2012-03-22 09:30:00,53.62,54.03,53.4,53.87,388400.0,43.6077,43.9411,43.4288,43.811,388400.0
2012-03-22 09:40:00,53.89,54.1,53.88,53.91,332400.0,43.8273,43.9981,43.8191,43.8435,332400.0
2012-03-22 09:50:00,53.92,54.21,53.92,54.08,335200.0,43.8517,44.0875,43.8517,43.9818,335200.0
2012-03-22 10:00:00,54.07,54.07,53.96,53.98,190300.0,43.9737,43.9737,43.8842,43.9005,190300.0
2012-03-22 10:10:00,53.99,53.99,53.87,53.9,141300.0,43.9086,43.9086,43.811,43.8354,141300.0
2012-03-22 10:20:00,53.9,53.98,53.87,53.97,143100.0,43.8354,43.9005,43.811,43.8923,143100.0
2012-03-22 10:30:00,53.97,53.98,53.78,53.79,154300.0,43.8923,43.9005,43.7378,43.7459,154300.0
2012-03-22 10:40:00,53.79,53.8,53.71,53.73,126700.0,43.7459,43.7541,43.6809,43.6971,126700.0
2012-03-22 10:50:00,53.72,53.72,53.64,53.65,126500.0,43.689,43.689,43.6239,43.6321,126500.0
2012-03-22 11:00:00,53.65,53.74,53.64,53.66,80400.0,43.6321,43.7053,43.6239,43.6402,80400.0
2012-03-22 11:10:00,53.66,53.7,53.64,53.7,116200.0,43.6402,43.6727,43.6239,43.6727,116200.0
2012-03-22 11:20:00,53.7,53.71,53.64,53.68,109200.0,43.6727,43.6809,43.6239,43.6565,109200.0
2012-03-22 11:30:00,53.68,53.77,53.68,53.77,65600.0,43.6565,43.7297,43.6565,43.7297,65600.0
2012-03-22 11:40:00,53.76,53.79,53.71,53.73,162600.0,43.7215,43.7459,43.6809,43.6971,162600.0
2012-03-22 11:50:00,53.73,53.82,53.73,53.82,76700.0,43.6971,43.7703,43.6971,43.7703,76700.0
2012-03-22 12:00:00,53.81,53.9,53.81,53.87,95000.0,43.7622,43.8354,43.7622,43.811,95000.0
2012-03-22 12:10:00,53.88,53.94,53.87,53.94,71000.0,43.8191,43.8679,43.811,43.8679,71000.0
2012-03-22 12:20:00,53.94,54.01,53.93,54.0,275300.0,43.8679,43.9249,43.8598,43.9167,275300.0
2012-03-22 12:30:00,54.0,54.01,53.98,53.99,84800.0,43.9167,43.9249,43.9005,43.9086,84800.0
2012-03-22 12:40:00,53.99,54.0,53.94,53.95,141500.0,43.9086,43.9167,43.8679,43.8761,141500.0
2012-03-22 12:50:00,53.96,54.04,53.95,53.98,105300.0,43.8842,43.9493,43.8761,43.9005,105300.0
2012-03-22 13:00:00,53.98,53.99,53.94,53.95,103400.0,43.9005,43.9086,43.8679,43.8761,103400.0
2012-03-22 13:10:00,53.96,53.98,53.93,53.96,79200.0,43.8842,43.9005,43.8598,43.8842,79200.0
2012-03-22 13:20:00,53.96,53.97,53.9,53.96,74200.0,43.8842,43.8923,43.8354,43.8842,74200.0
2012-03-22 13:30:00,53.95,54.0,53.92,53.92,131700.0,43.8761,43.9167,43.8517,43.8517,131700.0
2012-03-22 13:40:00,53.92,53.98,53.92,53.94,162900.0,43.8517,43.9005,43.8517,43.8679,162900.0
2012-03-22 13:50:00,53.94,53.97,53.89,53.97,87400.0,43.8679,43.8923,43.8273,43.8923,87400.0
2012-03-22 14:00:00,53.96,54.0,53.92,53.92,111300.0,43.8842,43.9167,43.8517,43.8517,111300.0
2012-03-22 14:10:00,53.93,54.0,53.92,53.96,91800.0,43.8598,43.9167,43.8517,43.8842,91800.0
2012-03-22 14:20:00,53.96,53.99,53.94,53.97,112800.0,43.8842,43.9086,43.8679,43.8923,112800.0
2012-03-22 14:30:00,53.98,53.99,53.95,53.96,121300.0,43.9005,43.9086,43.8761,43.8842,121300.0
2012-03-22 14:40:00,53.96,54.0,53.96,53.97,71600.0,43.8842,43.9167,43.8842,43.8923,71600.0
2012-03-22 14:50:00,53.97,53.98,53.95,53.96,115200.0,43.8923,43.9005,43.8761,43.8842,115200.0
2012-03-22 15:00:00,53.96,53.99,53.89,53.89,233100.0,43.8842,43.9086,43.8273,43.8273,233100.0
2012-03-22 15:10:00,53.9,53.91,53.8,53.84,286900.0,43.8354,43.8435,43.7541,43.7866,286900.0
2012-03-22 15:20:00,53.85,53.87,53.73,53.75,400200.0,43.7947,43.811,43.6971,43.7134,400200.0
2012-03-22 15:30:00,53.75,53.89,53.73,53.86,252100.0,43.7134,43.8273,43.6971,43.8029,252100.0
2012-03-22 15:40:00,53.86,53.95,53.85,53.93,343800.0,43.8029,43.8761,43.7947,43.8598,343800.0
2012-03-22 15:50:00,53.92,53.93,53.85,53.87,769300.0,43.8517,43.8598,43.7947,43.811,769300.0
2012-03-23 09:30:00,53.87,53.99,53.6,53.79,213200.0,43.811,43.9086,43.5914,43.7459,213200.0
2012-03-23 09:40:00,53.79,53.95,53.73,53.91,177600.0,43.7459,43.8761,43.6971,43.8435,177600.0
2012-03-23 09:50:00,53.91,53.91,53.73,53.8,187500.0,43.8435,43.8435,43.6971,43.7541,187500.0
2012-03-23 10:00:00,53.8,53.85,53.72,53.75,375500.0,43.7541,43.7947,43.689,43.7134,375500.0
2012-03-23 10:10:00,53.76,53.77,53.6,53.7,347400.0,43.7215,43.7297,43.5914,43.6727,347400.0
2012-03-23 10:20:00,53.69,53.76,53.68,53.74,200400.0,43.6646,43.7215,43.6565,43.7053,200400.0
2012-03-23 10:30:00,53.73,53.82,53.68,53.75,261200.0,43.6971,43.7703,43.6565,43.7134,261200.0
2012-03-23 10:40:00,53.75,53.8,53.7,53.74,232800.0,43.7134,43.7541,43.6727,43.7053,232800.0
2012-03-23 10:50:00,53.74,53.8,53.7,53.73,129400.0,43.7053,43.7541,43.6727,43.6971,129400.0
2012-03-23 11:00:00,53.73,53.76,53.69,53.73,126200.0,43.6971,43.7215,43.6646,43.6971,126200.0
2012-03-23 11:10:00,53.74,53.76,53.71,53.75,146800.0,43.7053,43.7215,43.6809,43.7134,146800.0
2012-03-23 11:20:00,53.75,53.76,53.72,53.73,102300.0,43.7134,43.7215,43.689,43.6971,102300.0
2012-03-23 11:30:00,53.73,53.81,53.72,53.78,84200.0,43.6971,43.7622,43.689,43.7378,84200.0
2012-03-23 11:40:00,53.78,53.91,53.75,53.91,121700.0,43.7378,43.8435,43.7134,43.8435,121700.0
2012-03-23 11:50:00,53.91,53.94,53.79,53.8,148600.0,43.8435,43.8679,43.7459,43.7541,148600.0
2012-03-23 12:00:00,53.81,53.82,53.79,53.8,70700.0,43.7622,43.7703,43.7459,43.7541,70700.0
2012-03-23 12:10:00,53.8,53.82,53.75,53.76,94300.0,43.7541,43.7703,43.7134,43.7215,94300.0
2012-03-23 12:20:00,53.76,53.77,53.68,53.7,55500.0,43.7215,43.7297,43.6565,43.6727,55500.0
2012-03-23 12:30:00,53.7,53.76,53.7,53.75,108500.0,43.6727,43.7215,43.6727,43.7134,108500.0
2012-03-23 12:40:00,53.75,53.76,53.73,53.74,57100.0,43.7134,43.7215,43.6971,43.7053,57100.0
2012-03-23 12:50:00,53.74,53.77,53.72,53.75,82800.0,43.7053,43.7297,43.689,43.7134,82800.0
2012-03-23 13:00:00,53.75,53.77,53.66,53.68,210100.0,43.7134,43.7297,43.6402,43.6565,210100.0
2012-03-23 13:10:00,53.68,53.71,53.65,53.69,41900.0,43.6565,43.6809,43.6321,43.6646,41900.0
2012-03-23 13:20:00,53.69,53.73,53.66,53.72,175200.0,43.6646,43.6971,43.6402,43.689,175200.0
2012-03-23 13:30:00,53.72,53.75,53.63,53.64,153500.0,43.689,43.7134,43.6158,43.6239,153500.0
2012-03-23 13:40:00,53.63,53.67,53.63,53.66,51400.0,43.6158,43.6483,43.6158,43.6402,51400.0
2012-03-23 13:50:00,53.66,53.67,53.56,53.56,41900.0,43.6402,43.6483,43.5589,43.5589,41900.0
2012-03-23 14:00:00,53.56,53.57,53.54,53.54,34700.0,43.5589,43.567,43.5426,43.5426,34700.0
2012-03-23 14:10:00,53.54,53.58,53.52,53.57,61800.0,43.5426,43.5752,43.5264,43.567,61800.0
2012-03-23 14:20:00,53.56,53.59,53.55,53.58,82600.0,43.5589,43.5833,43.5508,43.5752,82600.0
2012-03-23 14:30:00,53.58,53.64,53.58,53.63,82700.0,43.5752,43.6239,43.5752,43.6158,82700.0
2012-03-23 14:40:00,53.63,53.68,53.62,53.65,84800.0,43.6158,43.6565,43.6077,43.6321,84800.0
2012-03-23 14:50:00,53.64,53.71,53.64,53.71,149700.0,43.6239,43.6809,43.6239,43.6809,149700.0
2012-03-23 15:00:00,53.71,53.75,53.69,53.71,134500.0,43.6809,43.7134,43.6646,43.6809,134500.0
2012-03-23 15:10:00,53.71,53.75,53.69,53.72,121100.0,43.6809,43.7134,43.6646,43.689,121100.0
2012-03-23 15:20:00,53.73,53.75,53.67,53.71,118200.0,43.6971,43.7134,43.6483,43.6809,118200.0
2012-03-23 15:30:00,53.71,53.74,53.64,53.66,164800.0,43.6809,43.7053,43.6239,43.6402,164800.0
2012-03-23 15:40:00,53.67,53.69,53.61,53.68,226100.0,43.6483,43.6646,43.5995,43.6565,226100.0
2012-03-23 15:50:00,53.67,53.73,53.65,53.66,554200.0,43.6483,43.6971,43.6321,43.6402,554200.0
2012-03-26 09:30:00,53.89,54.41,53.86,54.41,165600.0,43.8273,44.2502,43.8029,44.2502,165600.0
2012-03-26 09:40:00,54.41,54.74,54.4,54.67,149400.0,44.2502,44.5185,44.242,44.4616,149400.0
2012-03-26 09:50:00,54.66,54.79,54.61,54.7,136900.0,44.4535,44.5592,44.4128,44.486,136900.0
2012-03-26 10:00:00,54.69,54.88,54.61,54.87,269400.0,44.4779,44.6324,44.4128,44.6243,269400.0
2012-03-26 10:10:00,54.87,54.96,54.84,54.93,144800.0,44.6243,44.6975,44.5999,44.6731,144800.0
2012-03-26 10:20:00,54.93,54.93,54.76,54.82,145200.0,44.6731,44.6731,44.5348,44.5836,145200.0
2012-03-26 10:30:00,54.82,54.83,54.62,54.67,121500.0,44.5836,44.5917,44.421,44.4616,121500.0
2012-03-26 10:40:00,54.68,54.76,54.66,54.76,129200.0,44.4698,44.5348,44.4535,44.5348,129200.0
2012-03-26 10:50:00,54.77,54.82,54.76,54.81,64300.0,44.5429,44.5836,44.5348,44.5755,64300.0
2012-03-26 11:00:00,54.81,55.0,54.81,55.0,182800.0,44.5755,44.73,44.5755,44.73,182800.0
2012-03-26 11:10:00,55.0,55.03,54.96,54.97,86700.0,44.73,44.7544,44.6975,44.7056,86700.0
2012-03-26 11:20:00,54.96,55.0,54.93,54.93,55800.0,44.6975,44.73,44.6731,44.6731,55800.0
2012-03-26 11:30:00,54.93,54.94,54.86,54.89,46400.0,44.6731,44.6812,44.6161,44.6405,46400.0
2012-03-26 11:40:00,54.88,54.9,54.85,54.9,58200.0,44.6324,44.6487,44.608,44.6487,58200.0
2012-03-26 11:50:00,54.9,54.9,54.82,54.83,77800.0,44.6487,44.6487,44.5836,44.5917,77800.0
2012-03-26 12:00:00,54.83,54.91,54.83,54.9,49100.0,44.5917,44.6568,44.5917,44.6487,49100.0
2012-03-26 12:10:00,54.89,54.91,54.8,54.83,52200.0,44.6405,44.6568,44.5673,44.5917,52200.0
2012-03-26 12:20:00,54.83,54.88,54.81,54.88,57900.0,44.5917,44.6324,44.5755,44.6324,57900.0
2012-03-26 12:30:00,54.87,54.9,54.82,54.85,60100.0,44.6243,44.6487,44.5836,44.608,60100.0
2012-03-26 12:40:00,54.84,54.86,54.78,54.85,83500.0,44.5999,44.6161,44.5511,44.608,83500.0
2012-03-26 12:50:00,54.85,54.87,54.8,54.85,62200.0,44.608,44.6243,44.5673,44.608,62200.0
2012-03-26 13:00:00,54.85,54.85,54.76,54.78,34600.0,44.608,44.608,44.5348,44.5511,34600.0
2012-03-26 13:10:00,54.78,54.78,54.74,54.74,46200.0,44.5511,44.5511,44.5185,44.5185,46200.0
2012-03-26 13:20:00,54.75,54.8,54.73,54.77,158500.0,44.5267,44.5673,44.5104,44.5429,158500.0
2012-03-26 13:30:00,54.77,54.79,54.76,54.78,55700.0,44.5429,44.5592,44.5348,44.5511,55700.0
2012-03-26 13:40:00,54.78,54.82,54.78,54.82,39800.0,44.5511,44.5836,44.5511,44.5836,39800.0
2012-03-26 13:50:00,54.82,54.84,54.82,54.82,37300.0,44.5836,44.5999,44.5836,44.5836,37300.0
2012-03-26 14:00:00,54.82,54.87,54.8,54.87,108500.0,44.5836,44.6243,44.5673,44.6243,108500.0
2012-03-26 14:10:00,54.87,54.87,54.82,54.86,90900.0,44.6243,44.6243,44.5836,44.6161,90900.0
2012-03-26 14:20:00,54.87,54.93,54.85,54.92,66900.0,44.6243,44.6731,44.608,44.6649,66900.0
2012-03-26 14:30:00,54.92,55.0,54.92,54.97,94700.0,44.6649,44.73,44.6649,44.7056,94700.0
2012-03-26 14:40:00,54.97,55.0,54.97,54.98,87500.0,44.7056,44.73,44.7056,44.7137,87500.0
2012-03-26 14:50:00,54.98,55.06,54.97,55.04,72200.0,44.7137,44.7788,44.7056,44.7625,72200.0
2012-03-26 15:00:00,55.04,55.1,55.02,55.05,132300.0,44.7625,44.8113,44.7463,44.7707,132300.0
2012-03-26 15:10:00,55.05,55.1,55.05,55.1,115100.0,44.7707,44.8113,44.7707,44.8113,115100.0
2012-03-26 15:20:00,55.1,55.1,55.05,55.07,75900.0,44.8113,44.8113,44.7707,44.7869,75900.0
2012-03-26 15:30:00,55.07,55.08,54.98,55.02,135800.0,44.7869,44.7951,44.7137,44.7463,135800.0
2012-03-26 15:40:00,55.01,55.08,55.01,55.07,305500.0,44.7381,44.7951,44.7381,44.7869,305500.0
2012-03-26 15:50:00,55.07,55.1,55.0,55.1,524900.0,44.7869,44.8113,44.73,44.8113,524900.0
2012-03-27 09:30:00,55.25,55.31,54.95,55.11,225100.0,44.9333,44.9821,44.6893,44.8195,225100.0
2012-03-27 09:40:00,55.11,55.16,54.97,55.0,66400.0,44.8195,44.8601,44.7056,44.73,66400.0
2012-03-27 09:50:00,55.0,55.04,54.94,55.03,80900.0,44.73,44.7625,44.6812,44.7544,80900.0
2012-03-27 10:00:00,55.04,55.06,54.81,54.83,132200.0,44.7625,44.7788,44.5755,44.5917,132200.0
2012-03-27 10:10:00,54.83,54.92,54.8,54.91,98800.0,44.5917,44.6649,44.5673,44.6568,98800.0
2012-03-27 10:20:00,54.91,54.91,54.8,54.87,96100.0,44.6568,44.6568,44.5673,44.6243,96100.0
2012-03-27 10:30:00,54.87,54.9,54.84,54.9,105200.0,44.6243,44.6487,44.5999,44.6487,105200.0
2012-03-27 10:40:00,54.89,54.9,54.8,54.81,87100.0,44.6405,44.6487,44.5673,44.5755,87100.0
2012-03-27 10:50:00,54.8,54.81,54.75,54.75,72200.0,44.5673,44.5755,44.5267,44.5267,72200.0
2012-03-27 11:00:00,54.76,54.77,54.69,54.72,97600.0,44.5348,44.5429,44.4779,44.5023,97600.0
2012-03-27 11:10:00,54.71,54.72,54.51,54.51,164000.0,44.4941,44.5023,44.3315,44.3315,164000.0
2012-03-27 11:20:00,54.51,54.52,54.27,54.29,208600.0,44.3315,44.3396,44.1363,44.1526,208600.0
2012-03-27 11:30:00,54.28,54.33,54.18,54.26,291800.0,44.1444,44.1851,44.0631,44.1282,291800.0
2012-03-27 11:40:00,54.26,54.31,54.22,54.24,144500.0,44.1282,44.1688,44.0956,44.1119,144500.0
2012-03-27 11:50:00,54.25,54.45,54.24,54.45,183400.0,44.12,44.2827,44.1119,44.2827,183400.0
2012-03-27 12:00:00,54.45,54.52,54.42,54.46,165800.0,44.2827,44.3396,44.2583,44.2908,165800.0
2012-03-27 12:10:00,54.46,54.5,54.45,54.48,134700.0,44.2908,44.3234,44.2827,44.3071,134700.0
2012-03-27 12:20:00,54.48,54.54,54.47,54.5,116400.0,44.3071,44.3559,44.299,44.3234,116400.0
2012-03-27 12:30:00,54.5,54.55,54.5,54.51,117100.0,44.3234,44.364,44.3234,44.3315,117100.0
2012-03-27 12:40:00,54.5,54.62,54.5,54.62,176300.0,44.3234,44.421,44.3234,44.421,176300.0
2012-03-27 12:50:00,54.62,54.72,54.61,54.71,174600.0,44.421,44.5023,44.4128,44.4941,174600.0
2012-03-27 13:00:00,54.72,54.8,54.7,54.79,377200.0,44.5023,44.5673,44.486,44.5592,377200.0
2012-03-27 13:10:00,54.79,54.84,54.77,54.83,90600.0,44.5592,44.5999,44.5429,44.5917,90600.0
2012-03-27 13:20:00,54.84,54.91,54.79,54.88,287300.0,44.5999,44.6568,44.5592,44.6324,287300.0
2012-03-27 13:30:00,54.88,54.95,54.87,54.95,106200.0,44.6324,44.6893,44.6243,44.6893,106200.0
2012-03-27 13:40:00,54.94,55.0,54.94,54.99,96300.0,44.6812,44.73,44.6812,44.7219,96300.0
2012-03-27 13:50:00,54.98,55.0,54.96,55.0,118000.0,44.7137,44.73,44.6975,44.73,118000.0
2012-03-27 14:00:00,55.0,55.07,54.99,55.07,137900.0,44.73,44.7869,44.7219,44.7869,137900.0
2012-03-27 14:10:00,55.07,55.15,55.07,55.15,160500.0,44.7869,44.852,44.7869,44.852,160500.0
2012-03-27 14:20:00,55.14,55.28,55.13,55.28,171300.0,44.8439,44.9577,44.8357,44.9577,171300.0
2012-03-27 14:30:00,55.28,55.34,55.21,55.24,188100.0,44.9577,45.0065,44.9008,44.9252,188100.0
2012-03-27 14:40:00,55.24,55.28,55.18,55.28,241000.0,44.9252,44.9577,44.8764,44.9577,241000.0
2012-03-27 14:50:00,55.27,55.38,55.27,55.37,173500.0,44.9496,45.039,44.9496,45.0309,173500.0
2012-03-27 15:00:00,55.37,55.49,55.35,55.49,221500.0,45.0309,45.1285,45.0146,45.1285,221500.0
2012-03-27 15:10:00,55.49,55.49,55.43,55.49,202500.0,45.1285,45.1285,45.0797,45.1285,202500.0
2012-03-27 15:20:00,55.48,55.56,55.45,55.52,275700.0,45.1204,45.1854,45.096,45.1529,275700.0
2012-03-27 15:30:00,55.52,55.54,55.42,55.5,349100.0,45.1529,45.1692,45.0716,45.1366,349100.0
2012-03-27 15:40:00,55.5,55.57,55.45,55.47,334300.0,45.1366,45.1936,45.096,45.1122,334300.0
2012-03-27 15:50:00,55.47,55.48,55.42,55.44,401600.0,45.1122,45.1204,45.0716,45.0878,401600.0
2012-03-28 09:30:00,55.39,55.87,55.39,55.85,233600.0,45.0472,45.4375,45.0472,45.4213,233600.0
2012-03-28 09:40:00,55.85,55.96,55.61,55.64,162800.0,45.4213,45.5107,45.2261,45.2505,162800.0
2012-03-28 09:50:00,55.63,55.79,55.62,55.77,113100.0,45.2424,45.3725,45.2342,45.3562,113100.0
2012-03-28 10:00:00,55.77,55.78,55.71,55.74,111700.0,45.3562,45.3643,45.3074,45.3318,111700.0
2012-03-28 10:10:00,55.73,55.75,55.71,55.71,163500.0,45.3237,45.34,45.3074,45.3074,163500.0
2012-03-28 10:20:00,55.7,55.74,55.69,55.7,111300.0,45.2993,45.3318,45.2912,45.2993,111300.0
2012-03-28 10:30:00,55.7,55.75,55.63,55.74,146700.0,45.2993,45.34,45.2424,45.3318,146700.0
2012-03-28 10:40:00,55.74,55.76,55.51,55.51,150600.0,45.3318,45.3481,45.1448,45.1448,150600.0
2012-03-28 10:50:00,55.51,55.6,55.51,55.58,109000.0,45.1448,45.218,45.1448,45.2017,109000.0
2012-03-28 11:00:00,55.57,55.59,55.52,55.52,101200.0,45.1936,45.2098,45.1529,45.1529,101200.0
2012-03-28 11:10:00,55.52,55.52,55.34,55.36,109500.0,45.1529,45.1529,45.0065,45.0228,109500.0
2012-03-28 11:20:00,55.35,55.36,55.18,55.19,306600.0,45.0146,45.0228,44.8764,44.8845,306600.0
2012-03-28 11:30:00,55.19,55.25,55.07,55.16,351000.0,44.8845,44.9333,44.7869,44.8601,351000.0
2012-03-28 11:40:00,55.15,55.17,55.1,55.12,44600.0,44.852,44.8683,44.8113,44.8276,44600.0
2012-03-28 11:50:00,55.12,55.14,55.05,55.13,101300.0,44.8276,44.8439,44.7707,44.8357,101300.0
2012-03-28 12:00:00,55.13,55.36,55.13,55.23,177300.0,44.8357,45.0228,44.8357,44.917,177300.0
2012-03-28 12:10:00,55.23,55.33,55.21,55.32,110100.0,44.917,44.9984,44.9008,44.9902,110100.0
2012-03-28 12:20:00,55.32,55.37,55.29,55.29,116200.0,44.9902,45.0309,44.9658,44.9658,116200.0
2012-03-28 12:30:00,55.3,55.3,55.11,55.11,106500.0,44.974,44.974,44.8195,44.8195,106500.0
2012-03-28 12:40:00,55.12,55.14,54.99,55.01,118700.0,44.8276,44.8439,44.7219,44.7381,118700.0
2012-03-28 12:50:00,55.01,55.07,54.95,55.0,144700.0,44.7381,44.7869,44.6893,44.73,144700.0
2012-03-28 13:00:00,54.99,55.07,54.98,55.01,100400.0,44.7219,44.7869,44.7137,44.7381,100400.0
2012-03-28 13:10:00,55.02,55.05,54.99,55.01,93100.0,44.7463,44.7707,44.7219,44.7381,93100.0
2012-03-28 13:20:00,55.02,55.02,54.88,54.9,87200.0,44.7463,44.7463,44.6324,44.6487,87200.0
2012-03-28 13:30:00,54.91,55.01,54.91,55.0,69900.0,44.6568,44.7381,44.6568,44.73,69900.0
2012-03-28 13:40:00,55.01,55.07,55.0,55.01,78600.0,44.7381,44.7869,44.73,44.7381,78600.0
2012-03-28 13:50:00,55.01,55.07,55.0,55.07,76800.0,44.7381,44.7869,44.73,44.7869,76800.0
2012-03-28 14:00:00,55.06,55.06,54.97,55.03,115100.0,44.7788,44.7788,44.7056,44.7544,115100.0
2012-03-28 14:10:00,55.03,55.08,55.02,55.08,57700.0,44.7544,44.7951,44.7463,44.7951,57700.0
2012-03-28 14:20:00,55.08,55.09,55.04,55.05,53300.0,44.7951,44.8032,44.7625,44.7707,53300.0
2012-03-28 14:30:00,55.06,55.12,55.04,55.08,70800.0,44.7788,44.8276,44.7625,44.7951,70800.0
2012-03-28 14:40:00,55.07,55.07,55.01,55.05,49600.0,44.7869,44.7869,44.7381,44.7707,49600.0
2012-03-28 14:50:00,55.06,55.12,55.05,55.11,193100.0,44.7788,44.8276,44.7707,44.8195,193100.0
2012-03-28 15:00:00,55.12,55.19,55.1,55.18,85400.0,44.8276,44.8845,44.8113,44.8764,85400.0
2012-03-28 15:10:00,55.19,55.2,55.14,55.16,52200.0,44.8845,44.8927,44.8439,44.8601,52200.0
2012-03-28 15:20:00,55.16,55.23,55.12,55.23,84700.0,44.8601,44.917,44.8276,44.917,84700.0
2012-03-28 15:30:00,55.22,55.31,55.21,55.31,106100.0,44.9089,44.9821,44.9008,44.9821,106100.0
2012-03-28 15:40:00,55.31,55.41,55.29,55.36,163800.0,44.9821,45.0634,44.9658,45.0228,163800.0
2012-03-28 15:50:00,55.36,55.45,55.35,55.43,307500.0,45.0228,45.096,45.0146,45.0797,307500.0
2012-03-29 09:30:00,55.0,55.27,54.98,55.16,188300.0,44.73,44.9496,44.7137,44.8601,188300.0
2012-03-29 09:40:00,55.16,56.1,55.14,56.06,459500.0,44.8601,45.6246,44.8439,45.5921,459500.0
2012-03-29 09:50:00,56.07,57.05,55.98,56.73,1619900.0,45.6002,46.3972,45.527,46.137,1619900.0
2012-03-29 10:00:00,56.73,57.01,56.53,56.7,1297100.0,46.137,46.3647,45.9743,46.1126,1297100.0
2012-03-29 10:10:00,56.7,57.0,56.52,56.76,742300.0,46.1126,46.3565,45.9662,46.1614,742300.0
2012-03-29 10:20:00,56.76,56.91,56.71,56.82,446800.0,46.1614,46.2833,46.1207,46.2102,446800.0
2012-03-29 10:30:00,56.8,57.08,56.71,56.98,669900.0,46.1939,46.4216,46.1207,46.3403,669900.0
2012-03-29 10:40:00,56.99,57.26,56.65,56.72,615200.0,46.3484,46.568,46.0719,46.1288,615200.0
2012-03-29 10:50:00,56.72,56.81,56.5,56.8,393400.0,46.1288,46.202,45.9499,46.1939,393400.0
2012-03-29 11:00:00,56.81,57.03,56.79,57.03,371700.0,46.202,46.3809,46.1858,46.3809,371700.0
2012-03-29 11:10:00,57.04,57.5,57.04,57.43,588000.0,46.3891,46.7632,46.3891,46.7062,588000.0
2012-03-29 11:20:00,57.44,57.81,57.36,57.79,655800.0,46.7144,47.0153,46.6493,46.999,655800.0
2012-03-29 11:30:00,57.8,58.15,57.73,57.83,845200.0,47.0072,47.2918,46.9502,47.0316,845200.0
2012-03-29 11:40:00,57.84,57.89,57.59,57.71,373200.0,47.0397,47.0804,46.8364,46.934,373200.0
2012-03-29 11:50:00,57.7,57.73,57.5,57.54,236100.0,46.9258,46.9502,46.7632,46.7957,236100.0
2012-03-29 12:00:00,57.53,57.55,57.21,57.42,407600.0,46.7876,46.8038,46.5273,46.6981,407600.0
2012-03-29 12:10:00,57.42,57.48,57.3,57.43,244000.0,46.6981,46.7469,46.6005,46.7062,244000.0
2012-03-29 12:20:00,57.43,57.51,57.38,57.5,171100.0,46.7062,46.7713,46.6656,46.7632,171100.0
2012-03-29 12:30:00,57.5,57.55,57.45,57.52,190900.0,46.7632,46.8038,46.7225,46.7794,190900.0
2012-03-29 12:40:00,57.52,57.56,57.49,57.55,134900.0,46.7794,46.812,46.755,46.8038,134900.0
2012-03-29 12:50:00,57.54,57.65,57.52,57.65,161700.0,46.7957,46.8852,46.7794,46.8852,161700.0
2012-03-29 13:00:00,57.64,57.65,57.51,57.54,291100.0,46.877,46.8852,46.7713,46.7957,291100.0
2012-03-29 13:10:00,57.54,57.56,57.5,57.56,136200.0,46.7957,46.812,46.7632,46.812,136200.0
2012-03-29 13:20:00,57.55,57.61,57.54,57.56,195200.0,46.8038,46.8526,46.7957,46.812,195200.0
2012-03-29 13:30:00,57.55,57.67,57.55,57.66,288700.0,46.8038,46.9014,46.8038,46.8933,288700.0
2012-03-29 13:40:00,57.66,57.68,57.61,57.68,150000.0,46.8933,46.9096,46.8526,46.9096,150000.0
2012-03-29 13:50:00,57.68,57.86,57.68,57.83,220300.0,46.9096,47.056,46.9096,47.0316,220300.0
2012-03-29 14:00:00,57.83,57.92,57.79,57.91,195900.0,47.0316,47.1048,46.999,47.0966,195900.0
2012-03-29 14:10:00,57.92,57.96,57.84,57.93,195500.0,47.1048,47.1373,47.0397,47.1129,195500.0
2012-03-29 14:20:00,57.92,58.05,57.91,58.04,301600.0,47.1048,47.2105,47.0966,47.2023,301600.0
2012-03-29 14:30:00,58.04,58.12,57.98,58.09,252800.0,47.2023,47.2674,47.1535,47.243,252800.0
2012-03-29 14:40:00,58.08,58.18,58.06,58.17,306500.0,47.2349,47.3162,47.2186,47.3081,306500.0
2012-03-29 14:50:00,58.17,58.22,58.01,58.03,216300.0,47.3081,47.3487,47.1779,47.1942,216300.0
2012-03-29 15:00:00,58.02,58.12,57.94,58.1,262300.0,47.1861,47.2674,47.121,47.2511,262300.0
2012-03-29 15:10:00,58.1,58.2,58.05,58.1,220000.0,47.2511,47.3325,47.2105,47.2511,220000.0
2012-03-29 15:20:00,58.09,58.11,58.02,58.09,411300.0,47.243,47.2593,47.1861,47.243,411300.0
2012-03-29 15:30:00,58.08,58.2,58.08,58.11,400000.0,47.2349,47.3325,47.2349,47.2593,400000.0
2012-03-29 15:40:00,58.11,58.32,58.11,58.2,654400.0,47.2593,47.4301,47.2593,47.3325,654400.0
2012-03-29 15:50:00,58.19,58.24,58.06,58.1,819500.0,47.3243,47.365,47.2186,47.2511,819500.0
2012-03-30 09:30:00,57.97,58.09,57.74,58.03,454400.0,47.1454,47.243,46.9584,47.1942,454400.0
2012-03-30 09:40:00,58.03,58.47,57.98,58.47,346000.0,47.1942,47.5521,47.1535,47.5521,346000.0
2012-03-30 09:50:00,58.48,59.03,58.38,58.92,777200.0,47.5602,48.0075,47.4789,47.918,777200.0
2012-03-30 10:00:00,58.93,59.38,58.81,59.28,852100.0,47.9262,48.2921,47.8286,48.2108,852100.0
2012-03-30 10:10:00,59.29,59.3,59.12,59.27,474600.0,48.2189,48.2271,48.0807,48.2027,474600.0
2012-03-30 10:20:00,59.28,59.43,59.13,59.37,614500.0,48.2108,48.3328,48.0888,48.284,614500.0
2012-03-30 10:30:00,59.36,59.38,58.93,59.01,302900.0,48.2759,48.2921,47.9262,47.9912,302900.0
2012-03-30 10:40:00,58.99,59.23,58.91,59.19,312300.0,47.975,48.1701,47.9099,48.1376,312300.0
2012-03-30 10:50:00,59.19,59.19,58.95,59.03,139100.0,48.1376,48.1376,47.9424,48.0075,139100.0
2012-03-30 11:00:00,59.03,59.04,58.9,58.95,263200.0,48.0075,48.0156,47.9018,47.9424,263200.0
2012-03-30 11:10:00,58.96,59.21,58.94,59.19,299300.0,47.9506,48.1539,47.9343,48.1376,299300.0
2012-03-30 11:20:00,59.18,59.3,59.06,59.06,140900.0,48.1295,48.2271,48.0319,48.0319,140900.0
2012-03-30 11:30:00,59.06,59.11,58.99,59.11,188700.0,48.0319,48.0725,47.975,48.0725,188700.0
2012-03-30 11:40:00,59.11,59.23,59.06,59.22,209300.0,48.0725,48.1701,48.0319,48.162,209300.0
2012-03-30 11:50:00,59.22,59.32,59.09,59.12,215300.0,48.162,48.2433,48.0563,48.0807,215300.0
2012-03-30 12:00:00,59.12,59.19,59.08,59.1,72200.0,48.0807,48.1376,48.0481,48.0644,72200.0
2012-03-30 12:10:00,59.08,59.1,58.99,59.01,157100.0,48.0481,48.0644,47.975,47.9912,157100.0
2012-03-30 12:20:00,59.01,59.02,58.95,58.99,114600.0,47.9912,47.9994,47.9424,47.975,114600.0
2012-03-30 12:30:00,58.99,59.0,58.95,58.99,95400.0,47.975,47.9831,47.9424,47.975,95400.0
2012-03-30 12:40:00,58.98,59.0,58.97,58.97,65900.0,47.9668,47.9831,47.9587,47.9587,65900.0
2012-03-30 12:50:00,58.98,59.04,58.97,59.02,163800.0,47.9668,48.0156,47.9587,47.9994,163800.0
2012-03-30 13:00:00,59.01,59.08,58.94,59.08,120600.0,47.9912,48.0481,47.9343,48.0481,120600.0
2012-03-30 13:10:00,59.08,59.21,59.08,59.19,95700.0,48.0481,48.1539,48.0481,48.1376,95700.0
2012-03-30 13:20:00,59.19,59.24,59.13,59.17,159600.0,48.1376,48.1783,48.0888,48.1213,159600.0
2012-03-30 13:30:00,59.17,59.23,59.13,59.17,225400.0,48.1213,48.1701,48.0888,48.1213,225400.0
2012-03-30 13:40:00,59.17,59.23,59.16,59.22,144300.0,48.1213,48.1701,48.1132,48.162,144300.0
2012-03-30 13:50:00,59.22,59.24,59.15,59.17,138200.0,48.162,48.1783,48.1051,48.1213,138200.0
2012-03-30 14:00:00,59.18,59.19,59.14,59.15,86700.0,48.1295,48.1376,48.0969,48.1051,86700.0
2012-03-30 14:10:00,59.14,59.17,59.14,59.14,58200.0,48.0969,48.1213,48.0969,48.0969,58200.0
2012-03-30 14:20:00,59.15,59.17,59.05,59.07,125900.0,48.1051,48.1213,48.0238,48.04,125900.0
2012-03-30 14:30:00,59.08,59.1,59.05,59.05,95000.0,48.0481,48.0644,48.0238,48.0238,95000.0
2012-03-30 14:40:00,59.05,59.12,59.05,59.1,112400.0,48.0238,48.0807,48.0238,48.0644,112400.0
2012-03-30 14:50:00,59.1,59.2,59.1,59.11,101000.0,48.0644,48.1457,48.0644,48.0725,101000.0
2012-03-30 15:00:00,59.11,59.22,59.09,59.22,247800.0,48.0725,48.162,48.0563,48.162,247800.0
2012-03-30 15:10:00,59.22,59.22,59.16,59.16,78200.0,48.162,48.162,48.1132,48.1132,78200.0
2012-03-30 15:20:00,59.16,59.18,59.07,59.07,155600.0,48.1132,48.1295,48.04,48.04,155600.0
2012-03-30 15:30:00,59.07,59.08,58.99,59.0,149400.0,48.04,48.0481,47.975,47.9831,149400.0
2012-03-30 15:40:00,59.0,59.05,58.89,58.89,383400.0,47.9831,48.0238,47.8936,47.8936,383400.0
2012-03-30 15:50:00,58.9,59.0,58.89,58.96,575000.0,47.9018,47.9831,47.8936,47.9506,575000.0
2012-04-02 09:30:00,58.96,59.0,58.61,58.97,366600.0,47.9506,47.9831,47.6659,47.9587,366600.0
2012-04-02 09:40:00,58.97,58.97,58.55,58.62,300000.0,47.9587,47.9587,47.6171,47.674,300000.0
2012-04-02 09:50:00,58.61,58.61,58.11,58.14,419200.0,47.6659,47.6659,47.2593,47.2837,419200.0
2012-04-02 10:00:00,58.15,58.54,58.15,58.5,499600.0,47.2918,47.609,47.2918,47.5765,499600.0
2012-04-02 10:10:00,58.5,58.95,58.49,58.95,283500.0,47.5765,47.9424,47.5683,47.9424,283500.0
2012-04-02 10:20:00,58.95,58.95,58.54,58.55,206400.0,47.9424,47.9424,47.609,47.6171,206400.0
2012-04-02 10:30:00,58.55,58.82,58.54,58.7,221500.0,47.6171,47.8367,47.609,47.7391,221500.0
2012-04-02 10:40:00,58.71,59.11,58.7,59.1,232100.0,47.7472,48.0725,47.7391,48.0644,232100.0
2012-04-02 10:50:00,59.1,59.14,58.98,59.04,183400.0,48.0644,48.0969,47.9668,48.0156,183400.0
2012-04-02 11:00:00,59.04,59.05,58.91,58.94,174000.0,48.0156,48.0238,47.9099,47.9343,174000.0
2012-04-02 11:10:00,58.93,59.21,58.84,59.06,312000.0,47.9262,48.1539,47.853,48.0319,312000.0
2012-04-02 11:20:00,59.07,59.15,59.04,59.05,208800.0,48.04,48.1051,48.0156,48.0238,208800.0
2012-04-02 11:30:00,59.04,59.09,58.99,59.07,141400.0,48.0156,48.0563,47.975,48.04,141400.0
2012-04-02 11:40:00,59.07,59.09,59.01,59.09,100800.0,48.04,48.0563,47.9912,48.0563,100800.0
2012-04-02 11:50:00,59.09,59.11,59.05,59.05,110800.0,48.0563,48.0725,48.0238,48.0238,110800.0
2012-04-02 12:00:00,59.06,59.11,59.0,59.02,151400.0,48.0319,48.0725,47.9831,47.9994,151400.0
2012-04-02 12:10:00,59.02,59.07,58.98,59.07,112200.0,47.9994,48.04,47.9668,48.04,112200.0
2012-04-02 12:20:00,59.08,59.27,59.08,59.26,540300.0,48.0481,48.2027,48.0481,48.1945,540300.0
2012-04-02 12:30:00,59.27,59.27,59.06,59.2,170400.0,48.2027,48.2027,48.0319,48.1457,170400.0
2012-04-02 12:40:00,59.21,59.22,59.11,59.16,77800.0,48.1539,48.162,48.0725,48.1132,77800.0
2012-04-02 12:50:00,59.15,59.23,59.12,59.12,131700.0,48.1051,48.1701,48.0807,48.0807,131700.0
2012-04-02 13:00:00,59.12,59.12,59.08,59.08,161400.0,48.0807,48.0807,48.0481,48.0481,161400.0
2012-04-02 13:10:00,59.08,59.25,59.08,59.2,160300.0,48.0481,48.1864,48.0481,48.1457,160300.0
2012-04-02 13:20:00,59.2,59.2,59.09,59.1,95400.0,48.1457,48.1457,48.0563,48.0644,95400.0
2012-04-02 13:30:00,59.1,59.13,59.02,59.03,87300.0,48.0644,48.0888,47.9994,48.0075,87300.0
2012-04-02 13:40:00,59.03,59.03,58.95,58.96,85700.0,48.0075,48.0075,47.9424,47.9506,85700.0
2012-04-02 13:50:00,58.96,59.01,58.93,58.97,130600.0,47.9506,47.9912,47.9262,47.9587,130600.0
2012-04-02 14:00:00,58.98,59.04,58.97,59.01,95500.0,47.9668,48.0156,47.9587,47.9912,95500.0
2012-04-02 14:10:00,59.0,59.11,58.96,59.1,200800.0,47.9831,48.0725,47.9506,48.0644,200800.0
2012-04-02 14:20:00,59.11,59.23,59.1,59.13,241500.0,48.0725,48.1701,48.0644,48.0888,241500.0
2012-04-02 14:30:00,59.12,59.23,59.11,59.2,78300.0,48.0807,48.1701,48.0725,48.1457,78300.0
2012-04-02 14:40:00,59.2,59.24,59.18,59.21,74300.0,48.1457,48.1783,48.1295,48.1539,74300.0
2012-04-02 14:50:00,59.21,59.25,59.19,59.22,86800.0,48.1539,48.1864,48.1376,48.162,86800.0
2012-04-02 15:00:00,59.23,59.23,59.13,59.14,166100.0,48.1701,48.1701,48.0888,48.0969,166100.0
2012-04-02 15:10:00,59.16,59.19,59.12,59.15,192400.0,48.1132,48.1376,48.0807,48.1051,192400.0
2012-04-02 15:20:00,59.16,59.19,59.07,59.07,112300.0,48.1132,48.1376,48.04,48.04,112300.0
2012-04-02 15:30:00,59.07,59.07,58.99,59.02,234100.0,48.04,48.04,47.975,47.9994,234100.0
2012-04-02 15:40:00,59.01,59.04,58.98,59.01,350500.0,47.9912,48.0156,47.9668,47.9912,350500.0
2012-04-02 15:50:00,59.02,59.13,59.01,59.12,655000.0,47.9994,48.0888,47.9912,48.0807,655000.0
2012-04-03 09:30:00,59.02,59.14,58.72,59.12,198300.0,47.9994,48.0969,47.7554,48.0807,198300.0
2012-04-03 09:40:00,59.12,59.17,59.02,59.17,399400.0,48.0807,48.1213,47.9994,48.1213,399400.0
2012-04-03 09:50:00,59.17,59.39,59.17,59.38,182500.0,48.1213,48.3003,48.1213,48.2921,182500.0
2012-04-03 10:00:00,59.37,59.42,59.28,59.39,190300.0,48.284,48.3247,48.2108,48.3003,190300.0
2012-04-03 10:10:00,59.38,59.43,59.29,59.32,202200.0,48.2921,48.3328,48.2189,48.2433,202200.0
2012-04-03 10:20:00,59.31,59.46,59.31,59.43,123900.0,48.2352,48.3572,48.2352,48.3328,123900.0
2012-04-03 10:30:00,59.44,59.61,59.43,59.55,414000.0,48.3409,48.4792,48.3328,48.4304,414000.0
2012-04-03 10:40:00,59.55,59.57,59.46,59.51,225200.0,48.4304,48.4467,48.3572,48.3979,225200.0
2012-04-03 10:50:00,59.5,59.53,59.41,59.41,457500.0,48.3897,48.4141,48.3165,48.3165,457500.0
2012-04-03 11:00:00,59.41,59.42,59.24,59.41,179200.0,48.3165,48.3247,48.1783,48.3165,179200.0
2012-04-03 11:10:00,59.4,59.4,59.2,59.31,200100.0,48.3084,48.3084,48.1457,48.2352,200100.0
2012-04-03 11:20:00,59.31,59.33,59.22,59.26,82300.0,48.2352,48.2515,48.162,48.1945,82300.0
2012-04-03 11:30:00,59.26,59.33,59.22,59.33,108100.0,48.1945,48.2515,48.162,48.2515,108100.0
2012-04-03 11:40:00,59.34,59.42,59.3,59.4,140800.0,48.2596,48.3247,48.2271,48.3084,140800.0
2012-04-03 11:50:00,59.4,59.51,59.38,59.51,183700.0,48.3084,48.3979,48.2921,48.3979,183700.0
2012-04-03 12:00:00,59.49,59.5,59.29,59.29,160100.0,48.3816,48.3897,48.2189,48.2189,160100.0
2012-04-03 12:10:00,59.3,59.3,59.23,59.27,242600.0,48.2271,48.2271,48.1701,48.2027,242600.0
2012-04-03 12:20:00,59.27,59.27,59.2,59.23,97500.0,48.2027,48.2027,48.1457,48.1701,97500.0
2012-04-03 12:30:00,59.24,59.26,59.22,59.23,84600.0,48.1783,48.1945,48.162,48.1701,84600.0
2012-04-03 12:40:00,59.24,59.26,59.23,59.25,84000.0,48.1783,48.1945,48.1701,48.1864,84000.0
2012-04-03 12:50:00,59.25,59.29,59.24,59.25,148400.0,48.1864,48.2189,48.1783,48.1864,148400.0
2012-04-03 13:00:00,59.24,59.4,59.24,59.4,102700.0,48.1783,48.3084,48.1783,48.3084,102700.0
2012-04-03 13:10:00,59.4,59.52,59.38,59.51,123300.0,48.3084,48.406,48.2921,48.3979,123300.0
2012-04-03 13:20:00,59.52,59.52,59.4,59.43,210500.0,48.406,48.406,48.3084,48.3328,210500.0
2012-04-03 13:30:00,59.42,59.5,59.41,59.42,123500.0,48.3247,48.3897,48.3165,48.3247,123500.0
2012-04-03 13:40:00,59.42,59.48,59.41,59.44,113900.0,48.3247,48.3735,48.3165,48.3409,113900.0
2012-04-03 13:50:00,59.43,59.51,59.38,59.51,88500.0,48.3328,48.3979,48.2921,48.3979,88500.0
2012-04-03 14:00:00,59.51,59.51,59.22,59.22,201600.0,48.3979,48.3979,48.162,48.162,201600.0
2012-04-03 14:10:00,59.22,59.34,59.17,59.33,191600.0,48.162,48.2596,48.1213,48.2515,191600.0
2012-04-03 14:20:00,59.33,59.34,59.2,59.23,154000.0,48.2515,48.2596,48.1457,48.1701,154000.0
2012-04-03 14:30:00,59.24,59.26,59.18,59.18,187700.0,48.1783,48.1945,48.1295,48.1295,187700.0
2012-04-03 14:40:00,59.18,59.25,59.13,59.25,111000.0,48.1295,48.1864,48.0888,48.1864,111000.0
2012-04-03 14:50:00,59.25,59.28,59.19,59.27,150300.0,48.1864,48.2108,48.1376,48.2027,150300.0
2012-04-03 15:00:00,59.28,59.3,59.24,59.25,197100.0,48.2108,48.2271,48.1783,48.1864,197100.0
2012-04-03 15:10:00,59.26,59.38,59.26,59.37,190800.0,48.1945,48.2921,48.1945,48.284,190800.0
2012-04-03 15:20:00,59.36,59.38,59.26,59.3,190300.0,48.2759,48.2921,48.1945,48.2271,190300.0
2012-04-03 15:30:00,59.3,59.33,59.25,59.27,225700.0,48.2271,48.2515,48.1864,48.2027,225700.0
2012-04-03 15:40:00,59.27,59.39,59.27,59.37,270900.0,48.2027,48.3003,48.2027,48.284,270900.0
2012-04-03 15:50:00,59.37,59.4,59.31,59.39,477300.0,48.284,48.3084,48.2352,48.3003,477300.0
2012-04-04 09:30:00,59.14,59.16,58.78,58.84,161100.0,48.0969,48.1132,47.8042,47.853,161100.0
2012-04-04 09:40:00,58.84,59.01,58.74,58.98,140100.0,47.853,47.9912,47.7716,47.9668,140100.0
2012-04-04 09:50:00,58.98,59.0,58.76,58.87,136800.0,47.9668,47.9831,47.7879,47.8774,136800.0
2012-04-04 10:00:00,58.87,58.91,58.79,58.83,185000.0,47.8774,47.9099,47.8123,47.8448,185000.0
2012-04-04 10:10:00,58.82,58.84,58.75,58.78,85800.0,47.8367,47.853,47.7798,47.8042,85800.0
2012-04-04 10:20:00,58.77,58.87,58.74,58.82,130600.0,47.796,47.8774,47.7716,47.8367,130600.0
2012-04-04 10:30:00,58.82,58.88,58.73,58.88,156200.0,47.8367,47.8855,47.7635,47.8855,156200.0
2012-04-04 10:40:00,58.88,58.92,58.77,58.79,149800.0,47.8855,47.918,47.796,47.8123,149800.0
2012-04-04 10:50:00,58.79,58.81,58.71,58.73,94300.0,47.8123,47.8286,47.7472,47.7635,94300.0
2012-04-04 11:00:00,58.73,58.85,58.72,58.85,87700.0,47.7635,47.8611,47.7554,47.8611,87700.0
2012-04-04 11:10:00,58.85,58.96,58.83,58.92,65700.0,47.8611,47.9506,47.8448,47.918,65700.0
2012-04-04 11:20:00,58.91,59.05,58.91,59.03,74300.0,47.9099,48.0238,47.9099,48.0075,74300.0
2012-04-04 11:30:00,59.04,59.05,58.9,58.99,159600.0,48.0156,48.0238,47.9018,47.975,159600.0
2012-04-04 11:40:00,59.0,59.04,58.93,58.94,70400.0,47.9831,48.0156,47.9262,47.9343,70400.0
2012-04-04 11:50:00,58.94,58.94,58.86,58.91,56700.0,47.9343,47.9343,47.8692,47.9099,56700.0
2012-04-04 12:00:00,58.91,58.96,58.88,58.9,74800.0,47.9099,47.9506,47.8855,47.9018,74800.0
2012-04-04 12:10:00,58.9,58.91,58.85,58.88,47500.0,47.9018,47.9099,47.8611,47.8855,47500.0
2012-04-04 12:20:00,58.88,58.89,58.81,58.82,104400.0,47.8855,47.8936,47.8286,47.8367,104400.0
2012-04-04 12:30:00,58.81,58.84,58.68,58.71,86500.0,47.8286,47.853,47.7228,47.7472,86500.0
2012-04-04 12:40:00,58.7,58.82,58.67,58.75,116300.0,47.7391,47.8367,47.7147,47.7798,116300.0
2012-04-04 12:50:00,58.75,58.76,58.7,58.75,60900.0,47.7798,47.7879,47.7391,47.7798,60900.0
2012-04-04 13:00:00,58.76,58.76,58.71,58.76,60900.0,47.7879,47.7879,47.7472,47.7879,60900.0
2012-04-04 13:10:00,58.76,58.8,58.74,58.78,43400.0,47.7879,47.8204,47.7716,47.8042,43400.0
2012-04-04 13:20:00,58.77,58.79,58.72,58.74,57700.0,47.796,47.8123,47.7554,47.7716,57700.0
2012-04-04 13:30:00,58.74,58.81,58.71,58.79,69200.0,47.7716,47.8286,47.7472,47.8123,69200.0
2012-04-04 13:40:00,58.79,58.88,58.78,58.85,83200.0,47.8123,47.8855,47.8042,47.8611,83200.0
2012-04-04 13:50:00,58.85,58.86,58.82,58.84,51100.0,47.8611,47.8692,47.8367,47.853,51100.0
2012-04-04 14:00:00,58.84,58.86,58.76,58.76,50000.0,47.853,47.8692,47.7879,47.7879,50000.0
2012-04-04 14:10:00,58.76,58.8,58.75,58.78,57400.0,47.7879,47.8204,47.7798,47.8042,57400.0
2012-04-04 14:20:00,58.79,58.79,58.7,58.72,77400.0,47.8123,47.8123,47.7391,47.7554,77400.0
2012-04-04 14:30:00,58.73,58.82,58.68,58.81,84700.0,47.7635,47.8367,47.7228,47.8286,84700.0
2012-04-04 14:40:00,58.81,58.94,58.8,58.9,65000.0,47.8286,47.9343,47.8204,47.9018,65000.0
2012-04-04 14:50:00,58.89,58.91,58.86,58.9,90900.0,47.8936,47.9099,47.8692,47.9018,90900.0
2012-04-04 15:00:00,58.9,58.94,58.84,58.93,82400.0,47.9018,47.9343,47.853,47.9262,82400.0
2012-04-04 15:10:00,58.93,59.02,58.93,59.02,157500.0,47.9262,47.9994,47.9262,47.9994,157500.0
2012-04-04 15:20:00,59.02,59.09,58.96,59.02,143300.0,47.9994,48.0563,47.9506,47.9994,143300.0
2012-04-04 15:30:00,59.02,59.16,59.02,59.12,225500.0,47.9994,48.1132,47.9994,48.0807,225500.0
2012-04-04 15:40:00,59.12,59.28,59.11,59.27,322200.0,48.0807,48.2108,48.0725,48.2027,322200.0
2012-04-04 15:50:00,59.27,59.27,59.06,59.07,466100.0,48.2027,48.2027,48.0319,48.04,466100.0
2012-04-05 09:30:00,58.82,58.86,58.6,58.69,141900.0,47.8367,47.8692,47.6578,47.731,141900.0
2012-04-05 09:40:00,58.68,58.98,58.68,58.93,106200.0,47.7228,47.9668,47.7228,47.9262,106200.0
2012-04-05 09:50:00,58.92,58.93,58.8,58.82,135700.0,47.918,47.9262,47.8204,47.8367,135700.0
2012-04-05 10:00:00,58.82,58.84,58.74,58.75,197600.0,47.8367,47.853,47.7716,47.7798,197600.0
2012-04-05 10:10:00,58.74,58.8,58.71,58.8,113100.0,47.7716,47.8204,47.7472,47.8204,113100.0
2012-04-05 10:20:00,58.81,58.82,58.72,58.78,109100.0,47.8286,47.8367,47.7554,47.8042,109100.0
2012-04-05 10:30:00,58.78,58.84,58.72,58.83,93600.0,47.8042,47.853,47.7554,47.8448,93600.0
2012-04-05 10:40:00,58.84,59.14,58.83,59.1,151800.0,47.853,48.0969,47.8448,48.0644,151800.0
2012-04-05 10:50:00,59.09,59.1,58.91,59.04,86400.0,48.0563,48.0644,47.9099,48.0156,86400.0
2012-04-05 11:00:00,59.04,59.07,58.96,58.96,119000.0,48.0156,48.04,47.9506,47.9506,119000.0
2012-04-05 11:10:00,58.97,59.12,58.96,59.08,88200.0,47.9587,48.0807,47.9506,48.0481,88200.0
2012-04-05 11:20:00,59.08,59.15,59.06,59.08,49900.0,48.0481,48.1051,48.0319,48.0481,49900.0
2012-04-05 11:30:00,59.08,59.17,59.08,59.1,57400.0,48.0481,48.1213,48.0481,48.0644,57400.0
2012-04-05 11:40:00,59.1,59.12,59.01,59.05,72600.0,48.0644,48.0807,47.9912,48.0238,72600.0
2012-04-05 11:50:00,59.06,59.12,59.05,59.09,60700.0,48.0319,48.0807,48.0238,48.0563,60700.0
2012-04-05 12:00:00,59.09,59.14,59.04,59.06,57300.0,48.0563,48.0969,48.0156,48.0319,57300.0
2012-04-05 12:10:00,59.05,59.09,59.0,59.07,77200.0,48.0238,48.0563,47.9831,48.04,77200.0
2012-04-05 12:20:00,59.07,59.13,59.06,59.1,78300.0,48.04,48.0888,48.0319,48.0644,78300.0
2012-04-05 12:30:00,59.12,59.12,59.05,59.09,81500.0,48.0807,48.0807,48.0238,48.0563,81500.0
2012-04-05 12:40:00,59.09,59.19,59.08,59.12,190500.0,48.0563,48.1376,48.0481,48.0807,190500.0
2012-04-05 12:50:00,59.11,59.18,59.09,59.14,67600.0,48.0725,48.1295,48.0563,48.0969,67600.0
2012-04-05 13:00:00,59.13,59.17,59.09,59.09,52700.0,48.0888,48.1213,48.0563,48.0563,52700.0
2012-04-05 13:10:00,59.1,59.17,59.09,59.11,57400.0,48.0644,48.1213,48.0563,48.0725,57400.0
2012-04-05 13:20:00,59.1,59.15,59.07,59.07,80200.0,48.0644,48.1051,48.04,48.04,80200.0
2012-04-05 13:30:00,59.07,59.11,59.06,59.08,78600.0,48.04,48.0725,48.0319,48.0481,78600.0
2012-04-05 13:40:00,59.09,59.15,59.05,59.08,213000.0,48.0563,48.1051,48.0238,48.0481,213000.0
2012-04-05 13:50:00,59.08,59.1,58.98,58.98,79600.0,48.0481,48.0644,47.9668,47.9668,79600.0
2012-04-05 14:00:00,58.99,59.0,58.91,58.94,140800.0,47.975,47.9831,47.9099,47.9343,140800.0
2012-04-05 14:10:00,58.94,58.99,58.9,58.96,104700.0,47.9343,47.975,47.9018,47.9506,104700.0
2012-04-05 14:20:00,58.96,58.98,58.92,58.92,108200.0,47.9506,47.9668,47.918,47.918,108200.0
2012-04-05 14:30:00,58.93,58.98,58.91,58.92,87400.0,47.9262,47.9668,47.9099,47.918,87400.0
2012-04-05 14:40:00,58.92,58.98,58.9,58.91,116600.0,47.918,47.9668,47.9018,47.9099,116600.0
2012-04-05 14:50:00,58.92,59.01,58.92,58.95,130100.0,47.918,47.9912,47.918,47.9424,130100.0
2012-04-05 15:00:00,58.96,58.96,58.92,58.92,116100.0,47.9506,47.9506,47.918,47.918,116100.0
2012-04-05 15:10:00,58.92,58.98,58.91,58.94,98300.0,47.918,47.9668,47.9099,47.9343,98300.0
2012-04-05 15:20:00,58.94,58.98,58.93,58.98,109700.0,47.9343,47.9668,47.9262,47.9668,109700.0
2012-04-05 15:30:00,58.98,59.05,58.94,59.03,147800.0,47.9668,48.0238,47.9343,48.0075,147800.0
2012-04-05 15:40:00,59.04,59.06,58.95,58.98,249700.0,48.0156,48.0319,47.9424,47.9668,249700.0
2012-04-05 15:50:00,58.99,59.09,58.98,59.02,353600.0,47.975,48.0563,47.9668,47.9994,353600.0
2012-04-09 09:30:00,58.52,58.87,58.11,58.11,223000.0,47.5927,47.8774,47.2593,47.2593,223000.0
2012-04-09 09:40:00,58.11,58.33,58.01,58.18,309300.0,47.2593,47.4382,47.1779,47.3162,309300.0
2012-04-09 09:50:00,58.18,58.32,58.1,58.24,216900.0,47.3162,47.4301,47.2511,47.365,216900.0
2012-04-09 10:00:00,58.24,58.35,58.24,58.33,168800.0,47.365,47.4545,47.365,47.4382,168800.0
2012-04-09 10:10:00,58.35,58.61,58.34,58.45,140300.0,47.4545,47.6659,47.4463,47.5358,140300.0
2012-04-09 10:20:00,58.45,58.53,58.42,58.42,105100.0,47.5358,47.6008,47.5114,47.5114,105100.0
2012-04-09 10:30:00,58.42,58.51,58.4,58.41,81200.0,47.5114,47.5846,47.4951,47.5033,81200.0
2012-04-09 10:40:00,58.4,58.4,58.3,58.35,64200.0,47.4951,47.4951,47.4138,47.4545,64200.0
2012-04-09 10:50:00,58.35,58.38,58.27,58.3,116100.0,47.4545,47.4789,47.3894,47.4138,116100.0
2012-04-09 11:00:00,58.29,58.34,58.24,58.3,104500.0,47.4057,47.4463,47.365,47.4138,104500.0
2012-04-09 11:10:00,58.3,58.38,58.25,58.32,121100.0,47.4138,47.4789,47.3731,47.4301,121100.0
2012-04-09 11:20:00,58.32,58.37,58.27,58.36,184800.0,47.4301,47.4707,47.3894,47.4626,184800.0
2012-04-09 11:30:00,58.36,58.36,58.25,58.36,111200.0,47.4626,47.4626,47.3731,47.4626,111200.0
2012-04-09 11:40:00,58.35,58.41,58.31,58.4,46700.0,47.4545,47.5033,47.4219,47.4951,46700.0
2012-04-09 11:50:00,58.39,58.48,58.35,58.47,99400.0,47.487,47.5602,47.4545,47.5521,99400.0
2012-04-09 12:00:00,58.47,58.47,58.36,58.36,62600.0,47.5521,47.5521,47.4626,47.4626,62600.0
2012-04-09 12:10:00,58.36,58.42,58.31,58.31,34800.0,47.4626,47.5114,47.4219,47.4219,34800.0
2012-04-09 12:20:00,58.31,58.38,58.28,58.3,50000.0,47.4219,47.4789,47.3975,47.4138,50000.0
2012-04-09 12:30:00,58.31,58.35,58.27,58.31,108700.0,47.4219,47.4545,47.3894,47.4219,108700.0
2012-04-09 12:40:00,58.31,58.35,58.25,58.26,56200.0,47.4219,47.4545,47.3731,47.3813,56200.0
2012-04-09 12:50:00,58.26,58.27,58.19,58.24,38500.0,47.3813,47.3894,47.3243,47.365,38500.0
2012-04-09 13:00:00,58.25,58.32,58.22,58.31,50300.0,47.3731,47.4301,47.3487,47.4219,50300.0
2012-04-09 13:10:00,58.32,58.37,58.3,58.3,79300.0,47.4301,47.4707,47.4138,47.4138,79300.0
2012-04-09 13:20:00,58.3,58.32,58.2,58.22,44200.0,47.4138,47.4301,47.3325,47.3487,44200.0
2012-04-09 13:30:00,58.23,58.26,58.21,58.24,122000.0,47.3569,47.3813,47.3406,47.365,122000.0
2012-04-09 13:40:00,58.24,58.26,58.2,58.23,38100.0,47.365,47.3813,47.3325,47.3569,38100.0
2012-04-09 13:50:00,58.23,58.3,58.21,58.27,94700.0,47.3569,47.4138,47.3406,47.3894,94700.0
2012-04-09 14:00:00,58.27,58.29,58.22,58.25,83500.0,47.3894,47.4057,47.3487,47.3731,83500.0
2012-04-09 14:10:00,58.26,58.27,58.2,58.2,58400.0,47.3813,47.3894,47.3325,47.3325,58400.0
2012-04-09 14:20:00,58.21,58.23,58.15,58.16,60200.0,47.3406,47.3569,47.2918,47.2999,60200.0
2012-04-09 14:30:00,58.16,58.23,58.14,58.22,83000.0,47.2999,47.3569,47.2837,47.3487,83000.0
2012-04-09 14:40:00,58.22,58.34,58.19,58.29,71800.0,47.3487,47.4463,47.3243,47.4057,71800.0
2012-04-09 14:50:00,58.28,58.31,58.23,58.24,65000.0,47.3975,47.4219,47.3569,47.365,65000.0
2012-04-09 15:00:00,58.24,58.35,58.22,58.22,137900.0,47.365,47.4545,47.3487,47.3487,137900.0
2012-04-09 15:10:00,58.23,58.33,58.23,58.33,148400.0,47.3569,47.4382,47.3569,47.4382,148400.0
2012-04-09 15:20:00,58.32,58.38,58.24,58.25,93600.0,47.4301,47.4789,47.365,47.3731,93600.0
2012-04-09 15:30:00,58.24,58.27,58.22,58.25,142100.0,47.365,47.3894,47.3487,47.3731,142100.0
2012-04-09 15:40:00,58.25,58.26,58.16,58.22,219900.0,47.3731,47.3813,47.2999,47.3487,219900.0
2012-04-09 15:50:00,58.22,58.25,58.14,58.15,344000.0,47.3487,47.3731,47.2837,47.2918,344000.0
2012-04-10 09:30:00,57.82,58.23,57.6,58.2,224800.0,47.0234,47.3569,46.8445,47.3325,224800.0
2012-04-10 09:40:00,58.2,58.33,58.13,58.19,136900.0,47.3325,47.4382,47.2755,47.3243,136900.0
2012-04-10 09:50:00,58.19,58.27,58.09,58.13,118000.0,47.3243,47.3894,47.243,47.2755,118000.0
2012-04-10 10:00:00,58.15,58.19,57.75,57.8,209900.0,47.2918,47.3243,46.9665,47.0072,209900.0
2012-04-10 10:10:00,57.8,57.94,57.79,57.91,70400.0,47.0072,47.121,46.999,47.0966,70400.0
2012-04-10 10:20:00,57.92,57.97,57.78,57.78,118300.0,47.1048,47.1454,46.9909,46.9909,118300.0
2012-04-10 10:30:00,57.79,57.92,57.79,57.92,80100.0,46.999,47.1048,46.999,47.1048,80100.0
2012-04-10 10:40:00,57.92,58.02,57.91,57.96,71400.0,47.1048,47.1861,47.0966,47.1373,71400.0
2012-04-10 10:50:00,57.97,57.99,57.88,57.94,103200.0,47.1454,47.1617,47.0722,47.121,103200.0
2012-04-10 11:00:00,57.95,57.98,57.86,57.9,138100.0,47.1292,47.1535,47.056,47.0885,138100.0
2012-04-10 11:10:00,57.91,57.95,57.86,57.9,88100.0,47.0966,47.1292,47.056,47.0885,88100.0
2012-04-10 11:20:00,57.89,58.0,57.86,58.0,105400.0,47.0804,47.1698,47.056,47.1698,105400.0
2012-04-10 11:30:00,58.0,58.02,57.95,57.98,106700.0,47.1698,47.1861,47.1292,47.1535,106700.0
2012-04-10 11:40:00,57.97,58.02,57.87,57.9,147100.0,47.1454,47.1861,47.0641,47.0885,147100.0
2012-04-10 11:50:00,57.9,57.9,57.6,57.79,289400.0,47.0885,47.0885,46.8445,46.999,289400.0
2012-04-10 12:00:00,57.78,57.81,57.67,57.72,117800.0,46.9909,47.0153,46.9014,46.9421,117800.0
2012-04-10 12:10:00,57.73,57.73,57.61,57.7,170200.0,46.9502,46.9502,46.8526,46.9258,170200.0
2012-04-10 12:20:00,57.69,57.7,57.58,57.61,119500.0,46.9177,46.9258,46.8282,46.8526,119500.0
2012-04-10 12:30:00,57.62,57.65,57.5,57.52,129800.0,46.8608,46.8852,46.7632,46.7794,129800.0
2012-04-10 12:40:00,57.52,57.65,57.49,57.5,128900.0,46.7794,46.8852,46.755,46.7632,128900.0
2012-04-10 12:50:00,57.5,57.51,57.31,57.33,122700.0,46.7632,46.7713,46.6087,46.6249,122700.0
2012-04-10 13:00:00,57.33,57.46,57.29,57.4,96200.0,46.6249,46.7306,46.5924,46.6819,96200.0
2012-04-10 13:10:00,57.4,57.44,57.22,57.24,129800.0,46.6819,46.7144,46.5355,46.5517,129800.0
2012-04-10 13:20:00,57.24,57.34,57.22,57.31,103800.0,46.5517,46.6331,46.5355,46.6087,103800.0
2012-04-10 13:30:00,57.32,57.47,57.29,57.43,117600.0,46.6168,46.7388,46.5924,46.7062,117600.0
2012-04-10 13:40:00,57.42,57.58,57.42,57.57,67100.0,46.6981,46.8282,46.6981,46.8201,67100.0
2012-04-10 13:50:00,57.57,57.58,57.46,57.5,63000.0,46.8201,46.8282,46.7306,46.7632,63000.0
2012-04-10 14:00:00,57.5,57.56,57.44,57.56,69700.0,46.7632,46.812,46.7144,46.812,69700.0
2012-04-10 14:10:00,57.56,57.63,57.5,57.54,168200.0,46.812,46.8689,46.7632,46.7957,168200.0
2012-04-10 14:20:00,57.54,57.63,57.49,57.61,103200.0,46.7957,46.8689,46.755,46.8526,103200.0
2012-04-10 14:30:00,57.62,57.65,57.39,57.44,133200.0,46.8608,46.8852,46.6737,46.7144,133200.0
2012-04-10 14:40:00,57.44,57.59,57.42,57.55,192600.0,46.7144,46.8364,46.6981,46.8038,192600.0
2012-04-10 14:50:00,57.55,57.58,57.49,57.5,77900.0,46.8038,46.8282,46.755,46.7632,77900.0
2012-04-10 15:00:00,57.51,57.53,57.41,57.45,128300.0,46.7713,46.7876,46.69,46.7225,128300.0
2012-04-10 15:10:00,57.46,57.51,57.39,57.5,110500.0,46.7306,46.7713,46.6737,46.7632,110500.0
2012-04-10 15:20:00,57.5,57.58,57.5,57.54,112700.0,46.7632,46.8282,46.7632,46.7957,112700.0
2012-04-10 15:30:00,57.54,57.73,57.53,57.71,240600.0,46.7957,46.9502,46.7876,46.934,240600.0
2012-04-10 15:40:00,57.71,57.74,57.52,57.62,306700.0,46.934,46.9584,46.7794,46.8608,306700.0
2012-04-10 15:50:00,57.61,57.62,57.52,57.53,317300.0,46.8526,46.8608,46.7794,46.7876,317300.0
2012-04-11 09:30:00,58.08,58.54,58.05,58.2,201100.0,47.2349,47.609,47.2105,47.3325,201100.0
2012-04-11 09:40:00,58.2,58.34,58.07,58.23,196900.0,47.3325,47.4463,47.2267,47.3569,196900.0
2012-04-11 09:50:00,58.22,58.24,57.99,58.07,122000.0,47.3487,47.365,47.1617,47.2267,122000.0
2012-04-11 10:00:00,58.07,58.17,57.89,57.98,191800.0,47.2267,47.3081,47.0804,47.1535,191800.0
2012-04-11 10:10:00,57.98,58.17,57.96,58.16,155900.0,47.1535,47.3081,47.1373,47.2999,155900.0
2012-04-11 10:20:00,58.16,58.21,58.14,58.16,163100.0,47.2999,47.3406,47.2837,47.2999,163100.0
2012-04-11 10:30:00,58.16,58.19,57.98,57.98,80600.0,47.2999,47.3243,47.1535,47.1535,80600.0
2012-04-11 10:40:00,57.98,58.04,57.97,58.03,231100.0,47.1535,47.2023,47.1454,47.1942,231100.0
2012-04-11 10:50:00,58.02,58.06,57.95,58.01,105400.0,47.1861,47.2186,47.1292,47.1779,105400.0
2012-04-11 11:00:00,58.01,58.02,57.92,57.92,95900.0,47.1779,47.1861,47.1048,47.1048,95900.0
2012-04-11 11:10:00,57.91,57.97,57.85,57.92,121200.0,47.0966,47.1454,47.0478,47.1048,121200.0
2012-04-11 11:20:00,57.92,58.0,57.86,57.93,64500.0,47.1048,47.1698,47.056,47.1129,64500.0
2012-04-11 11:30:00,57.93,57.99,57.92,57.96,62300.0,47.1129,47.1617,47.1048,47.1373,62300.0
2012-04-11 11:40:00,57.95,57.99,57.92,57.93,49300.0,47.1292,47.1617,47.1048,47.1129,49300.0
2012-04-11 11:50:00,57.94,58.05,57.91,58.04,77900.0,47.121,47.2105,47.0966,47.2023,77900.0
2012-04-11 12:00:00,58.05,58.11,58.04,58.04,104600.0,47.2105,47.2593,47.2023,47.2023,104600.0
2012-04-11 12:10:00,58.03,58.16,58.03,58.16,80700.0,47.1942,47.2999,47.1942,47.2999,80700.0
2012-04-11 12:20:00,58.16,58.21,58.12,58.19,64200.0,47.2999,47.3406,47.2674,47.3243,64200.0
2012-04-11 12:30:00,58.19,58.24,58.18,58.23,40000.0,47.3243,47.365,47.3162,47.3569,40000.0
2012-04-11 12:40:00,58.23,58.23,58.15,58.17,52200.0,47.3569,47.3569,47.2918,47.3081,52200.0
2012-04-11 12:50:00,58.17,58.24,58.15,58.21,124100.0,47.3081,47.365,47.2918,47.3406,124100.0
2012-04-11 13:00:00,58.22,58.29,58.2,58.28,92300.0,47.3487,47.4057,47.3325,47.3975,92300.0
2012-04-11 13:10:00,58.28,58.3,58.19,58.19,51600.0,47.3975,47.4138,47.3243,47.3243,51600.0
2012-04-11 13:20:00,58.19,58.22,58.14,58.15,49300.0,47.3243,47.3487,47.2837,47.2918,49300.0
2012-04-11 13:30:00,58.15,58.25,58.13,58.25,74400.0,47.2918,47.3731,47.2755,47.3731,74400.0
2012-04-11 13:40:00,58.25,58.35,58.24,58.32,123100.0,47.3731,47.4545,47.365,47.4301,123100.0
2012-04-11 13:50:00,58.33,58.4,58.29,58.3,150500.0,47.4382,47.4951,47.4057,47.4138,150500.0
2012-04-11 14:00:00,58.3,58.3,58.19,58.24,76900.0,47.4138,47.4138,47.3243,47.365,76900.0
2012-04-11 14:10:00,58.24,58.25,58.18,58.22,83400.0,47.365,47.3731,47.3162,47.3487,83400.0
2012-04-11 14:20:00,58.21,58.26,58.2,58.2,83600.0,47.3406,47.3813,47.3325,47.3325,83600.0
2012-04-11 14:30:00,58.19,58.19,58.04,58.13,110400.0,47.3243,47.3243,47.2023,47.2755,110400.0
2012-04-11 14:40:00,58.12,58.12,57.95,58.08,111200.0,47.2674,47.2674,47.1292,47.2349,111200.0
2012-04-11 14:50:00,58.08,58.21,58.04,58.09,162400.0,47.2349,47.3406,47.2023,47.243,162400.0
2012-04-11 15:00:00,58.09,58.1,58.03,58.05,128400.0,47.243,47.2511,47.1942,47.2105,128400.0
2012-04-11 15:10:00,58.05,58.08,58.02,58.07,127700.0,47.2105,47.2349,47.1861,47.2267,127700.0
2012-04-11 15:20:00,58.07,58.1,57.99,58.01,146600.0,47.2267,47.2511,47.1617,47.1779,146600.0
2012-04-11 15:30:00,58.01,58.13,58.01,58.09,194500.0,47.1779,47.2755,47.1779,47.243,194500.0
2012-04-11 15:40:00,58.1,58.15,57.98,58.03,279400.0,47.2511,47.2918,47.1535,47.1942,279400.0
2012-04-11 15:50:00,58.03,58.09,57.95,58.02,910800.0,47.1942,47.243,47.1292,47.1861,910800.0
2012-04-12 09:30:00,58.03,58.23,57.72,57.73,140400.0,47.1942,47.3569,46.9421,46.9502,140400.0
2012-04-12 09:40:00,57.75,58.15,57.73,58.15,207800.0,46.9665,47.2918,46.9502,47.2918,207800.0
2012-04-12 09:50:00,58.16,58.25,58.09,58.11,145400.0,47.2999,47.3731,47.243,47.2593,145400.0
2012-04-12 10:00:00,58.11,58.36,58.1,58.19,178200.0,47.2593,47.4626,47.2511,47.3243,178200.0
2012-04-12 10:10:00,58.19,58.32,58.17,58.27,127500.0,47.3243,47.4301,47.3081,47.3894,127500.0
2012-04-12 10:20:00,58.27,58.31,58.19,58.19,76800.0,47.3894,47.4219,47.3243,47.3243,76800.0
2012-04-12 10:30:00,58.18,58.39,58.11,58.38,150000.0,47.3162,47.487,47.2593,47.4789,150000.0
2012-04-12 10:40:00,58.38,58.44,58.26,58.27,105400.0,47.4789,47.5277,47.3813,47.3894,105400.0
2012-04-12 10:50:00,58.26,58.35,58.23,58.32,71500.0,47.3813,47.4545,47.3569,47.4301,71500.0
2012-04-12 11:00:00,58.32,58.4,58.25,58.39,74700.0,47.4301,47.4951,47.3731,47.487,74700.0
2012-04-12 11:10:00,58.39,58.39,58.29,58.35,67500.0,47.487,47.487,47.4057,47.4545,67500.0
2012-04-12 11:20:00,58.34,58.35,58.2,58.2,51100.0,47.4463,47.4545,47.3325,47.3325,51100.0
2012-04-12 11:30:00,58.21,58.25,58.16,58.17,60000.0,47.3406,47.3731,47.2999,47.3081,60000.0
2012-04-12 11:40:00,58.17,58.23,58.14,58.17,68800.0,47.3081,47.3569,47.2837,47.3081,68800.0
2012-04-12 11:50:00,58.17,58.23,58.12,58.13,84500.0,47.3081,47.3569,47.2674,47.2755,84500.0
2012-04-12 12:00:00,58.13,58.26,58.12,58.21,134700.0,47.2755,47.3813,47.2674,47.3406,134700.0
2012-04-12 12:10:00,58.2,58.31,58.2,58.25,91600.0,47.3325,47.4219,47.3325,47.3731,91600.0
2012-04-12 12:20:00,58.26,58.33,58.24,58.3,75100.0,47.3813,47.4382,47.365,47.4138,75100.0
2012-04-12 12:30:00,58.3,58.33,58.29,58.31,81500.0,47.4138,47.4382,47.4057,47.4219,81500.0
2012-04-12 12:40:00,58.32,58.4,58.31,58.4,56600.0,47.4301,47.4951,47.4219,47.4951,56600.0
2012-04-12 12:50:00,58.4,58.51,58.34,58.46,95300.0,47.4951,47.5846,47.4463,47.5439,95300.0
2012-04-12 13:00:00,58.46,58.47,58.39,58.39,52700.0,47.5439,47.5521,47.487,47.487,52700.0
2012-04-12 13:10:00,58.4,58.43,58.36,58.36,45700.0,47.4951,47.5195,47.4626,47.4626,45700.0
2012-04-12 13:20:00,58.36,58.44,58.33,58.44,35700.0,47.4626,47.5277,47.4382,47.5277,35700.0
2012-04-12 13:30:00,58.44,58.47,58.42,58.44,35900.0,47.5277,47.5521,47.5114,47.5277,35900.0
2012-04-12 13:40:00,58.43,58.47,58.42,58.47,50700.0,47.5195,47.5521,47.5114,47.5521,50700.0
2012-04-12 13:50:00,58.46,58.48,58.4,58.43,59200.0,47.5439,47.5602,47.4951,47.5195,59200.0
2012-04-12 14:00:00,58.43,58.46,58.39,58.4,54800.0,47.5195,47.5439,47.487,47.4951,54800.0
2012-04-12 14:10:00,58.4,58.45,58.38,58.45,65200.0,47.4951,47.5358,47.4789,47.5358,65200.0
2012-04-12 14:20:00,58.45,58.5,58.44,58.47,74200.0,47.5358,47.5765,47.5277,47.5521,74200.0
2012-04-12 14:30:00,58.47,58.51,58.42,58.5,83400.0,47.5521,47.5846,47.5114,47.5765,83400.0
2012-04-12 14:40:00,58.5,58.55,58.48,58.54,69500.0,47.5765,47.6171,47.5602,47.609,69500.0
2012-04-12 14:50:00,58.54,58.62,58.54,58.59,100800.0,47.609,47.674,47.609,47.6496,100800.0
2012-04-12 15:00:00,58.58,58.6,58.48,58.48,89500.0,47.6415,47.6578,47.5602,47.5602,89500.0
2012-04-12 15:10:00,58.48,58.5,58.43,58.49,77300.0,47.5602,47.5765,47.5195,47.5683,77300.0
2012-04-12 15:20:00,58.5,58.53,58.44,58.46,79800.0,47.5765,47.6008,47.5277,47.5439,79800.0
2012-04-12 15:30:00,58.47,58.56,58.47,58.53,167100.0,47.5521,47.6252,47.5521,47.6008,167100.0
2012-04-12 15:40:00,58.55,58.59,58.49,58.49,205000.0,47.6171,47.6496,47.5683,47.5683,205000.0
2012-04-12 15:50:00,58.49,58.53,58.44,58.48,326500.0,47.5683,47.6008,47.5277,47.5602,326500.0
2012-04-13 09:30:00,58.39,58.41,57.96,58.13,215900.0,47.487,47.5033,47.1373,47.2755,215900.0
2012-04-13 09:40:00,58.13,58.13,57.83,58.01,285900.0,47.2755,47.2755,47.0316,47.1779,285900.0
2012-04-13 09:50:00,58.01,58.07,57.83,57.86,203300.0,47.1779,47.2267,47.0316,47.056,203300.0
2012-04-13 10:00:00,57.86,57.95,57.74,57.78,225200.0,47.056,47.1292,46.9584,46.9909,225200.0
2012-04-13 10:10:00,57.79,57.94,57.74,57.93,237100.0,46.999,47.121,46.9584,47.1129,237100.0
2012-04-13 10:20:00,57.94,58.05,57.93,57.98,139200.0,47.121,47.2105,47.1129,47.1535,139200.0
2012-04-13 10:30:00,57.98,58.03,57.94,57.99,157300.0,47.1535,47.1942,47.121,47.1617,157300.0
2012-04-13 10:40:00,57.98,58.06,57.94,58.0,221500.0,47.1535,47.2186,47.121,47.1698,221500.0
2012-04-13 10:50:00,58.0,58.15,57.99,58.11,202200.0,47.1698,47.2918,47.1617,47.2593,202200.0
2012-04-13 11:00:00,58.11,58.34,58.07,58.34,220300.0,47.2593,47.4463,47.2267,47.4463,220300.0
2012-04-13 11:10:00,58.34,58.51,58.21,58.37,238900.0,47.4463,47.5846,47.3406,47.4707,238900.0
2012-04-13 11:20:00,58.38,58.55,58.36,58.51,141600.0,47.4789,47.6171,47.4626,47.5846,141600.0
2012-04-13 11:30:00,58.51,58.51,58.27,58.28,161500.0,47.5846,47.5846,47.3894,47.3975,161500.0
2012-04-13 11:40:00,58.28,58.35,58.22,58.35,114500.0,47.3975,47.4545,47.3487,47.4545,114500.0
2012-04-13 11:50:00,58.36,58.45,58.36,58.42,81800.0,47.4626,47.5358,47.4626,47.5114,81800.0
2012-04-13 12:00:00,58.42,58.42,58.35,58.38,63500.0,47.5114,47.5114,47.4545,47.4789,63500.0
2012-04-13 12:10:00,58.39,58.43,58.35,58.43,64900.0,47.487,47.5195,47.4545,47.5195,64900.0
2012-04-13 12:20:00,58.43,58.44,58.32,58.33,70300.0,47.5195,47.5277,47.4301,47.4382,70300.0
2012-04-13 12:30:00,58.34,58.41,58.3,58.35,108200.0,47.4463,47.5033,47.4138,47.4545,108200.0
2012-04-13 12:40:00,58.35,58.39,58.32,58.32,46800.0,47.4545,47.487,47.4301,47.4301,46800.0
2012-04-13 12:50:00,58.32,58.37,58.31,58.34,45200.0,47.4301,47.4707,47.4219,47.4463,45200.0
2012-04-13 13:00:00,58.35,58.36,58.29,58.3,69000.0,47.4545,47.4626,47.4057,47.4138,69000.0
2012-04-13 13:10:00,58.29,58.41,58.28,58.29,162600.0,47.4057,47.5033,47.3975,47.4057,162600.0
2012-04-13 13:20:00,58.29,58.33,58.26,58.31,40200.0,47.4057,47.4382,47.3813,47.4219,40200.0
2012-04-13 13:30:00,58.3,58.39,58.27,58.37,58300.0,47.4138,47.487,47.3894,47.4707,58300.0
2012-04-13 13:40:00,58.37,58.41,58.33,58.36,68000.0,47.4707,47.5033,47.4382,47.4626,68000.0
2012-04-13 13:50:00,58.37,58.38,58.32,58.35,61300.0,47.4707,47.4789,47.4301,47.4545,61300.0
2012-04-13 14:00:00,58.34,58.35,58.26,58.33,70100.0,47.4463,47.4545,47.3813,47.4382,70100.0
2012-04-13 14:10:00,58.32,58.35,58.29,58.34,62000.0,47.4301,47.4545,47.4057,47.4463,62000.0
2012-04-13 14:20:00,58.35,58.39,58.3,58.3,78600.0,47.4545,47.487,47.4138,47.4138,78600.0
2012-04-13 14:30:00,58.3,58.37,58.3,58.36,149900.0,47.4138,47.4707,47.4138,47.4626,149900.0
2012-04-13 14:40:00,58.36,58.39,58.33,58.39,70900.0,47.4626,47.487,47.4382,47.487,70900.0
2012-04-13 14:50:00,58.39,58.4,58.34,58.38,70500.0,47.487,47.4951,47.4463,47.4789,70500.0
2012-04-13 15:00:00,58.38,58.45,58.36,58.44,118400.0,47.4789,47.5358,47.4626,47.5277,118400.0
2012-04-13 15:10:00,58.45,58.46,58.38,58.4,72100.0,47.5358,47.5439,47.4789,47.4951,72100.0
2012-04-13 15:20:00,58.41,58.42,58.3,58.3,88000.0,47.5033,47.5114,47.4138,47.4138,88000.0
2012-04-13 15:30:00,58.3,58.36,58.2,58.21,132700.0,47.4138,47.4626,47.3325,47.3406,132700.0
2012-04-13 15:40:00,58.2,58.26,58.16,58.18,227700.0,47.3325,47.3813,47.2999,47.3162,227700.0
2012-04-13 15:50:00,58.19,58.2,58.03,58.06,363200.0,47.3243,47.3325,47.1942,47.2186,363200.0
2012-04-16 09:30:00,58.16,58.35,57.78,57.87,281100.0,47.2999,47.4545,46.9909,47.0641,281100.0
2012-04-16 09:40:00,57.87,57.92,57.78,57.87,248400.0,47.0641,47.1048,46.9909,47.0641,248400.0
2012-04-16 09:50:00,57.87,58.05,57.87,57.91,193200.0,47.0641,47.2105,47.0641,47.0966,193200.0
2012-04-16 10:00:00,57.91,58.05,57.87,57.9,244400.0,47.0966,47.2105,47.0641,47.0885,244400.0
2012-04-16 10:10:00,57.9,57.92,57.77,57.85,181400.0,47.0885,47.1048,46.9828,47.0478,181400.0
2012-04-16 10:20:00,57.84,57.99,57.81,57.97,125600.0,47.0397,47.1617,47.0153,47.1454,125600.0
2012-04-16 10:30:00,57.97,58.09,57.94,57.97,113200.0,47.1454,47.243,47.121,47.1454,113200.0
2012-04-16 10:40:00,57.96,58.02,57.93,57.98,106000.0,47.1373,47.1861,47.1129,47.1535,106000.0
2012-04-16 10:50:00,57.97,58.06,57.94,57.99,123300.0,47.1454,47.2186,47.121,47.1617,123300.0
2012-04-16 11:00:00,57.99,58.07,57.91,57.93,117500.0,47.1617,47.2267,47.0966,47.1129,117500.0
2012-04-16 11:10:00,57.93,57.93,57.81,57.82,124100.0,47.1129,47.1129,47.0153,47.0234,124100.0
2012-04-16 11:20:00,57.83,57.89,57.8,57.81,175900.0,47.0316,47.0804,47.0072,47.0153,175900.0
2012-04-16 11:30:00,57.81,57.86,57.77,57.8,130200.0,47.0153,47.056,46.9828,47.0072,130200.0
2012-04-16 11:40:00,57.81,57.92,57.79,57.91,72000.0,47.0153,47.1048,46.999,47.0966,72000.0
2012-04-16 11:50:00,57.91,57.91,57.84,57.87,41400.0,47.0966,47.0966,47.0397,47.0641,41400.0
2012-04-16 12:00:00,57.88,58.0,57.88,57.9,77400.0,47.0722,47.1698,47.0722,47.0885,77400.0
2012-04-16 12:10:00,57.9,57.94,57.83,57.83,110800.0,47.0885,47.121,47.0316,47.0316,110800.0
2012-04-16 12:20:00,57.83,57.83,57.77,57.81,87400.0,47.0316,47.0316,46.9828,47.0153,87400.0
2012-04-16 12:30:00,57.81,57.84,57.72,57.72,79700.0,47.0153,47.0397,46.9421,46.9421,79700.0
2012-04-16 12:40:00,57.73,57.79,57.71,57.77,80200.0,46.9502,46.999,46.934,46.9828,80200.0
2012-04-16 12:50:00,57.77,57.84,57.75,57.83,145600.0,46.9828,47.0397,46.9665,47.0316,145600.0
2012-04-16 13:00:00,57.84,57.91,57.82,57.91,115800.0,47.0397,47.0966,47.0234,47.0966,115800.0
2012-04-16 13:10:00,57.9,57.95,57.89,57.89,46300.0,47.0885,47.1292,47.0804,47.0804,46300.0
2012-04-16 13:20:00,57.89,57.9,57.78,57.8,85900.0,47.0804,47.0885,46.9909,47.0072,85900.0
2012-04-16 13:30:00,57.8,57.85,57.79,57.82,106200.0,47.0072,47.0478,46.999,47.0234,106200.0
2012-04-16 13:40:00,57.82,57.88,57.77,57.85,135800.0,47.0234,47.0722,46.9828,47.0478,135800.0
2012-04-16 13:50:00,57.86,57.91,57.84,57.84,124700.0,47.056,47.0966,47.0397,47.0397,124700.0
2012-04-16 14:00:00,57.85,57.87,57.83,57.86,118800.0,47.0478,47.0641,47.0316,47.056,118800.0
2012-04-16 14:10:00,57.87,57.88,57.83,57.85,60700.0,47.0641,47.0722,47.0316,47.0478,60700.0
2012-04-16 14:20:00,57.85,57.87,57.8,57.8,221600.0,47.0478,47.0641,47.0072,47.0072,221600.0
2012-04-16 14:30:00,57.81,57.82,57.73,57.74,248400.0,47.0153,47.0234,46.9502,46.9584,248400.0
2012-04-16 14:40:00,57.74,57.79,57.62,57.63,149500.0,46.9584,46.999,46.8608,46.8689,149500.0
2012-04-16 14:50:00,57.62,57.65,57.46,57.46,281100.0,46.8608,46.8852,46.7306,46.7306,281100.0
2012-04-16 15:00:00,57.47,57.55,57.47,57.54,189500.0,46.7388,46.8038,46.7388,46.7957,189500.0
2012-04-16 15:10:00,57.53,57.6,57.52,57.59,117000.0,46.7876,46.8445,46.7794,46.8364,117000.0
2012-04-16 15:20:00,57.59,57.6,57.55,57.59,115600.0,46.8364,46.8445,46.8038,46.8364,115600.0
2012-04-16 15:30:00,57.58,57.61,57.54,57.55,242400.0,46.8282,46.8526,46.7957,46.8038,242400.0
2012-04-16 15:40:00,57.55,57.59,57.5,57.53,237100.0,46.8038,46.8364,46.7632,46.7876,237100.0
2012-04-16 15:50:00,57.52,57.55,57.36,57.36,709400.0,46.7794,46.8038,46.6493,46.6493,709400.0
2012-04-17 09:30:00,57.61,57.84,57.56,57.79,178100.0,46.8526,47.0397,46.812,46.999,178100.0
2012-04-17 09:40:00,57.81,57.85,57.32,57.32,198600.0,47.0153,47.0478,46.6168,46.6168,198600.0
2012-04-17 09:50:00,57.32,57.52,57.3,57.5,182500.0,46.6168,46.7794,46.6005,46.7632,182500.0
2012-04-17 10:00:00,57.5,57.55,57.42,57.48,156300.0,46.7632,46.8038,46.6981,46.7469,156300.0
2012-04-17 10:10:00,57.47,57.49,57.31,57.42,297000.0,46.7388,46.755,46.6087,46.6981,297000.0
2012-04-17 10:20:00,57.42,57.57,57.42,57.47,208500.0,46.6981,46.8201,46.6981,46.7388,208500.0
2012-04-17 10:30:00,57.47,57.69,57.46,57.69,187800.0,46.7388,46.9177,46.7306,46.9177,187800.0
2012-04-17 10:40:00,57.69,57.74,57.63,57.7,199400.0,46.9177,46.9584,46.8689,46.9258,199400.0
2012-04-17 10:50:00,57.7,57.75,57.66,57.7,124000.0,46.9258,46.9665,46.8933,46.9258,124000.0
2012-04-17 11:00:00,57.7,57.82,57.68,57.76,164100.0,46.9258,47.0234,46.9096,46.9746,164100.0
2012-04-17 11:10:00,57.77,57.88,57.76,57.83,180900.0,46.9828,47.0722,46.9746,47.0316,180900.0
2012-04-17 11:20:00,57.84,57.86,57.8,57.81,171300.0,47.0397,47.056,47.0072,47.0153,171300.0
2012-04-17 11:30:00,57.81,57.83,57.73,57.81,173500.0,47.0153,47.0316,46.9502,47.0153,173500.0
2012-04-17 11:40:00,57.81,57.88,57.8,57.88,228300.0,47.0153,47.0722,47.0072,47.0722,228300.0
2012-04-17 11:50:00,57.88,57.98,57.87,57.95,84100.0,47.0722,47.1535,47.0641,47.1292,84100.0
2012-04-17 12:00:00,57.95,58.05,57.94,58.05,72400.0,47.1292,47.2105,47.121,47.2105,72400.0
2012-04-17 12:10:00,58.04,58.08,58.01,58.07,67600.0,47.2023,47.2349,47.1779,47.2267,67600.0
2012-04-17 12:20:00,58.08,58.12,58.06,58.09,56500.0,47.2349,47.2674,47.2186,47.243,56500.0
2012-04-17 12:30:00,58.1,58.12,58.08,58.09,75000.0,47.2511,47.2674,47.2349,47.243,75000.0
2012-04-17 12:40:00,58.1,58.1,58.07,58.07,40800.0,47.2511,47.2511,47.2267,47.2267,40800.0
2012-04-17 12:50:00,58.08,58.09,57.99,57.99,56600.0,47.2349,47.243,47.1617,47.1617,56600.0
2012-04-17 13:00:00,57.98,58.0,57.93,57.98,102300.0,47.1535,47.1698,47.1129,47.1535,102300.0
2012-04-17 13:10:00,57.97,58.04,57.96,58.04,113600.0,47.1454,47.2023,47.1373,47.2023,113600.0
2012-04-17 13:20:00,58.04,58.05,57.99,58.03,60400.0,47.2023,47.2105,47.1617,47.1942,60400.0
2012-04-17 13:30:00,58.04,58.13,58.04,58.13,117000.0,47.2023,47.2755,47.2023,47.2755,117000.0
2012-04-17 13:40:00,58.14,58.16,58.02,58.02,115000.0,47.2837,47.2999,47.1861,47.1861,115000.0
2012-04-17 13:50:00,58.02,58.05,58.0,58.04,100000.0,47.1861,47.2105,47.1698,47.2023,100000.0
2012-04-17 14:00:00,58.05,58.1,58.03,58.1,83700.0,47.2105,47.2511,47.1942,47.2511,83700.0
2012-04-17 14:10:00,58.1,58.13,58.06,58.11,66000.0,47.2511,47.2755,47.2186,47.2593,66000.0
2012-04-17 14:20:00,58.11,58.15,58.1,58.13,58200.0,47.2593,47.2918,47.2511,47.2755,58200.0
2012-04-17 14:30:00,58.14,58.17,58.11,58.11,58800.0,47.2837,47.3081,47.2593,47.2593,58800.0
2012-04-17 14:40:00,58.11,58.15,58.07,58.07,54100.0,47.2593,47.2918,47.2267,47.2267,54100.0
2012-04-17 14:50:00,58.07,58.14,58.07,58.14,58300.0,47.2267,47.2837,47.2267,47.2837,58300.0
2012-04-17 15:00:00,58.14,58.22,58.13,58.2,77800.0,47.2837,47.3487,47.2755,47.3325,77800.0
2012-04-17 15:10:00,58.2,58.22,58.17,58.19,71100.0,47.3325,47.3487,47.3081,47.3243,71100.0
2012-04-17 15:20:00,58.18,58.37,58.17,58.35,181500.0,47.3162,47.4707,47.3081,47.4545,181500.0
2012-04-17 15:30:00,58.34,58.4,58.18,58.18,278900.0,47.4463,47.4951,47.3162,47.3162,278900.0
2012-04-17 15:40:00,58.19,58.28,58.14,58.14,260100.0,47.3243,47.3975,47.2837,47.2837,260100.0
2012-04-17 15:50:00,58.14,58.19,58.08,58.09,514500.0,47.2837,47.3243,47.2349,47.243,514500.0
2012-04-18 09:30:00,57.7,57.7,57.25,57.34,393400.0,46.9258,46.9258,46.5599,46.6331,393400.0
2012-04-18 09:40:00,57.32,57.36,57.11,57.24,483500.0,46.6168,46.6493,46.446,46.5517,483500.0
2012-04-18 09:50:00,57.23,57.34,57.13,57.33,302600.0,46.5436,46.6331,46.4623,46.6249,302600.0
2012-04-18 10:00:00,57.33,57.34,57.21,57.3,292000.0,46.6249,46.6331,46.5273,46.6005,292000.0
2012-04-18 10:10:00,57.3,57.39,57.28,57.39,212100.0,46.6005,46.6737,46.5843,46.6737,212100.0
2012-04-18 10:20:00,57.39,57.43,57.29,57.35,146200.0,46.6737,46.7062,46.5924,46.6412,146200.0
2012-04-18 10:30:00,57.35,57.35,57.3,57.31,206100.0,46.6412,46.6412,46.6005,46.6087,206100.0
2012-04-18 10:40:00,57.32,57.46,57.32,57.4,121800.0,46.6168,46.7306,46.6168,46.6819,121800.0
2012-04-18 10:50:00,57.39,57.4,57.35,57.4,72100.0,46.6737,46.6819,46.6412,46.6819,72100.0
2012-04-18 11:00:00,57.4,57.47,57.35,57.42,102400.0,46.6819,46.7388,46.6412,46.6981,102400.0
2012-04-18 11:10:00,57.43,57.45,57.38,57.39,83300.0,46.7062,46.7225,46.6656,46.6737,83300.0
2012-04-18 11:20:00,57.4,57.43,57.3,57.3,152100.0,46.6819,46.7062,46.6005,46.6005,152100.0
2012-04-18 11:30:00,57.3,57.3,57.23,57.26,93800.0,46.6005,46.6005,46.5436,46.568,93800.0
2012-04-18 11:40:00,57.26,57.42,57.26,57.41,98600.0,46.568,46.6981,46.568,46.69,98600.0
2012-04-18 11:50:00,57.4,57.41,57.31,57.36,119100.0,46.6819,46.69,46.6087,46.6493,119100.0
2012-04-18 12:00:00,57.36,57.4,57.34,57.36,66600.0,46.6493,46.6819,46.6331,46.6493,66600.0
2012-04-18 12:10:00,57.36,57.39,57.3,57.38,74200.0,46.6493,46.6737,46.6005,46.6656,74200.0
2012-04-18 12:20:00,57.37,57.4,57.35,57.37,63700.0,46.6575,46.6819,46.6412,46.6575,63700.0
2012-04-18 12:30:00,57.37,57.39,57.27,57.33,163600.0,46.6575,46.6737,46.5761,46.6249,163600.0
2012-04-18 12:40:00,57.33,57.38,57.32,57.33,59200.0,46.6249,46.6656,46.6168,46.6249,59200.0
2012-04-18 12:50:00,57.33,57.36,57.28,57.32,55700.0,46.6249,46.6493,46.5843,46.6168,55700.0
2012-04-18 13:00:00,57.32,57.33,57.23,57.29,112700.0,46.6168,46.6249,46.5436,46.5924,112700.0
2012-04-18 13:10:00,57.29,57.3,57.19,57.2,76500.0,46.5924,46.6005,46.5111,46.5192,76500.0
2012-04-18 13:20:00,57.21,57.31,57.2,57.31,59700.0,46.5273,46.6087,46.5192,46.6087,59700.0
2012-04-18 13:30:00,57.31,57.34,57.27,57.29,116400.0,46.6087,46.6331,46.5761,46.5924,116400.0
2012-04-18 13:40:00,57.28,57.29,57.21,57.25,59700.0,46.5843,46.5924,46.5273,46.5599,59700.0
2012-04-18 13:50:00,57.25,57.32,57.23,57.29,86900.0,46.5599,46.6168,46.5436,46.5924,86900.0
2012-04-18 14:00:00,57.29,57.36,57.26,57.35,94000.0,46.5924,46.6493,46.568,46.6412,94000.0
2012-04-18 14:10:00,57.35,57.38,57.33,57.33,139900.0,46.6412,46.6656,46.6249,46.6249,139900.0
2012-04-18 14:20:00,57.34,57.35,57.27,57.32,114000.0,46.6331,46.6412,46.5761,46.6168,114000.0
2012-04-18 14:30:00,57.33,57.38,57.28,57.32,122000.0,46.6249,46.6656,46.5843,46.6168,122000.0
2012-04-18 14:40:00,57.33,57.36,57.3,57.34,72200.0,46.6249,46.6493,46.6005,46.6331,72200.0
2012-04-18 14:50:00,57.35,57.38,57.32,57.34,119800.0,46.6412,46.6656,46.6168,46.6331,119800.0
2012-04-18 15:00:00,57.33,57.48,57.33,57.43,262900.0,46.6249,46.7469,46.6249,46.7062,262900.0
2012-04-18 15:10:00,57.44,57.46,57.39,57.45,162600.0,46.7144,46.7306,46.6737,46.7225,162600.0
2012-04-18 15:20:00,57.44,57.45,57.3,57.32,229900.0,46.7144,46.7225,46.6005,46.6168,229900.0
2012-04-18 15:30:00,57.32,57.51,57.31,57.5,196600.0,46.6168,46.7713,46.6087,46.7632,196600.0
2012-04-18 15:40:00,57.5,57.65,57.45,57.53,303600.0,46.7632,46.8852,46.7225,46.7876,303600.0
2012-04-18 15:50:00,57.53,57.53,57.34,57.34,395100.0,46.7876,46.7876,46.6331,46.6331,395100.0
2012-04-19 09:30:00,57.28,58.59,56.99,58.56,989500.0,46.5843,47.6496,46.3484,47.6252,989500.0
2012-04-19 09:40:00,58.55,59.35,58.39,58.97,1298800.0,47.6171,48.2677,47.487,47.9587,1298800.0
2012-04-19 09:50:00,58.98,59.0,58.18,58.4,737800.0,47.9668,47.9831,47.3162,47.4951,737800.0
2012-04-19 10:00:00,58.37,58.38,57.89,58.23,613400.0,47.4707,47.4789,47.0804,47.3569,613400.0
2012-04-19 10:10:00,58.25,58.39,57.98,58.19,401600.0,47.3731,47.487,47.1535,47.3243,401600.0
2012-04-19 10:20:00,58.18,58.3,58.1,58.18,185000.0,47.3162,47.4138,47.2511,47.3162,185000.0
2012-04-19 10:30:00,58.17,58.41,58.17,58.34,453500.0,47.3081,47.5033,47.3081,47.4463,453500.0
2012-04-19 10:40:00,58.36,58.71,58.34,58.64,294700.0,47.4626,47.7472,47.4463,47.6903,294700.0
2012-04-19 10:50:00,58.62,58.7,58.51,58.65,200600.0,47.674,47.7391,47.5846,47.6984,200600.0
2012-04-19 11:00:00,58.64,58.8,58.57,58.71,163100.0,47.6903,47.8204,47.6334,47.7472,163100.0
2012-04-19 11:10:00,58.71,58.85,58.61,58.7,125900.0,47.7472,47.8611,47.6659,47.7391,125900.0
2012-04-19 11:20:00,58.7,58.73,58.5,58.71,168900.0,47.7391,47.7635,47.5765,47.7472,168900.0
2012-04-19 11:30:00,58.73,58.85,58.64,58.84,154800.0,47.7635,47.8611,47.6903,47.853,154800.0
2012-04-19 11:40:00,58.83,58.87,58.67,58.79,149700.0,47.8448,47.8774,47.7147,47.8123,149700.0
2012-04-19 11:50:00,58.79,58.82,58.71,58.81,105700.0,47.8123,47.8367,47.7472,47.8286,105700.0
2012-04-19 12:00:00,58.8,58.97,58.8,58.96,171700.0,47.8204,47.9587,47.8204,47.9506,171700.0
2012-04-19 12:10:00,58.95,59.0,58.91,59.0,110700.0,47.9424,47.9831,47.9099,47.9831,110700.0
2012-04-19 12:20:00,58.99,59.0,58.82,58.96,129300.0,47.975,47.9831,47.8367,47.9506,129300.0
2012-04-19 12:30:00,58.94,59.08,58.88,58.9,112900.0,47.9343,48.0481,47.8855,47.9018,112900.0
2012-04-19 12:40:00,58.9,59.16,58.9,59.13,107300.0,47.9018,48.1132,47.9018,48.0888,107300.0
2012-04-19 12:50:00,59.13,59.24,59.04,59.23,71800.0,48.0888,48.1783,48.0156,48.1701,71800.0
2012-04-19 13:00:00,59.22,59.25,59.15,59.23,80600.0,48.162,48.1864,48.1051,48.1701,80600.0
2012-04-19 13:10:00,59.23,59.25,58.93,58.98,164800.0,48.1701,48.1864,47.9262,47.9668,164800.0
2012-04-19 13:20:00,58.98,59.01,58.88,59.0,148200.0,47.9668,47.9912,47.8855,47.9831,148200.0
2012-04-19 13:30:00,59.0,59.07,58.97,59.05,121400.0,47.9831,48.04,47.9587,48.0238,121400.0
2012-04-19 13:40:00,59.05,59.08,58.94,59.0,94400.0,48.0238,48.0481,47.9343,47.9831,94400.0
2012-04-19 13:50:00,59.0,59.02,58.9,58.9,116300.0,47.9831,47.9994,47.9018,47.9018,116300.0
2012-04-19 14:00:00,58.9,58.93,58.79,58.91,127600.0,47.9018,47.9262,47.8123,47.9099,127600.0
2012-04-19 14:10:00,58.91,59.01,58.85,58.89,104200.0,47.9099,47.9912,47.8611,47.8936,104200.0
2012-04-19 14:20:00,58.89,59.03,58.83,58.83,122900.0,47.8936,48.0075,47.8448,47.8448,122900.0
2012-04-19 14:30:00,58.83,58.84,58.6,58.78,178200.0,47.8448,47.853,47.6578,47.8042,178200.0
2012-04-19 14:40:00,58.78,58.83,58.63,58.8,184000.0,47.8042,47.8448,47.6822,47.8204,184000.0
2012-04-19 14:50:00,58.8,58.8,58.67,58.68,114300.0,47.8204,47.8204,47.7147,47.7228,114300.0
2012-04-19 15:00:00,58.68,58.91,58.67,58.83,186400.0,47.7228,47.9099,47.7147,47.8448,186400.0
2012-04-19 15:10:00,58.83,58.99,58.82,58.9,176300.0,47.8448,47.975,47.8367,47.9018,176300.0
2012-04-19 15:20:00,58.89,58.99,58.82,58.89,257200.0,47.8936,47.975,47.8367,47.8936,257200.0
2012-04-19 15:30:00,58.89,58.95,58.68,58.81,344600.0,47.8936,47.9424,47.7228,47.8286,344600.0
2012-04-19 15:40:00,58.8,58.97,58.76,58.76,282900.0,47.8204,47.9587,47.7879,47.7879,282900.0
2012-04-19 15:50:00,58.76,58.83,58.69,58.71,551700.0,47.7879,47.8448,47.731,47.7472,551700.0
2012-04-20 09:30:00,59.16,59.6,58.96,59.57,1202300.0,48.1132,48.4711,47.9506,48.4467,1202300.0
2012-04-20 09:40:00,59.56,59.71,59.4,59.43,520100.0,48.4385,48.5605,48.3084,48.3328,520100.0
2012-04-20 09:50:00,59.43,59.46,59.03,59.45,309100.0,48.3328,48.3572,48.0075,48.3491,309100.0
2012-04-20 10:00:00,59.46,59.52,59.39,59.42,343200.0,48.3572,48.406,48.3003,48.3247,343200.0
2012-04-20 10:10:00,59.42,59.46,59.07,59.16,249400.0,48.3247,48.3572,48.04,48.1132,249400.0
2012-04-20 10:20:00,59.15,59.33,59.09,59.14,174100.0,48.1051,48.2515,48.0563,48.0969,174100.0
2012-04-20 10:30:00,59.14,59.32,58.93,59.04,203200.0,48.0969,48.2433,47.9262,48.0156,203200.0
2012-04-20 10:40:00,59.04,59.18,58.98,59.13,139900.0,48.0156,48.1295,47.9668,48.0888,139900.0
2012-04-20 10:50:00,59.13,59.3,59.05,59.22,129800.0,48.0888,48.2271,48.0238,48.162,129800.0
2012-04-20 11:00:00,59.23,59.34,59.2,59.33,109800.0,48.1701,48.2596,48.1457,48.2515,109800.0
2012-04-20 11:10:00,59.33,59.45,59.32,59.41,83800.0,48.2515,48.3491,48.2433,48.3165,83800.0
2012-04-20 11:20:00,59.41,59.45,59.3,59.32,82500.0,48.3165,48.3491,48.2271,48.2433,82500.0
2012-04-20 11:30:00,59.33,59.46,59.33,59.35,89400.0,48.2515,48.3572,48.2515,48.2677,89400.0
2012-04-20 11:40:00,59.35,59.44,59.3,59.43,64500.0,48.2677,48.3409,48.2271,48.3328,64500.0
2012-04-20 11:50:00,59.44,59.53,59.42,59.48,110000.0,48.3409,48.4141,48.3247,48.3735,110000.0
2012-04-20 12:00:00,59.48,59.57,59.47,59.49,175400.0,48.3735,48.4467,48.3653,48.3816,175400.0
2012-04-20 12:10:00,59.5,59.7,59.5,59.67,123300.0,48.3897,48.5524,48.3897,48.528,123300.0
2012-04-20 12:20:00,59.66,59.67,59.47,59.47,124000.0,48.5198,48.528,48.3653,48.3653,124000.0
2012-04-20 12:30:00,59.47,59.6,59.46,59.58,61400.0,48.3653,48.4711,48.3572,48.4548,61400.0
2012-04-20 12:40:00,59.59,59.59,59.47,59.47,38400.0,48.4629,48.4629,48.3653,48.3653,38400.0
2012-04-20 12:50:00,59.47,59.6,59.47,59.59,46800.0,48.3653,48.4711,48.3653,48.4629,46800.0
2012-04-20 13:00:00,59.58,59.68,59.56,59.67,65000.0,48.4548,48.5361,48.4385,48.528,65000.0
2012-04-20 13:10:00,59.66,59.68,59.58,59.58,44000.0,48.5198,48.5361,48.4548,48.4548,44000.0
2012-04-20 13:20:00,59.58,59.62,59.55,59.61,70600.0,48.4548,48.4873,48.4304,48.4792,70600.0
2012-04-20 13:30:00,59.61,59.65,59.57,59.64,53600.0,48.4792,48.5117,48.4467,48.5036,53600.0
2012-04-20 13:40:00,59.64,59.71,59.63,59.69,159900.0,48.5036,48.5605,48.4954,48.5442,159900.0
2012-04-20 13:50:00,59.69,59.69,59.48,59.5,390400.0,48.5442,48.5442,48.3735,48.3897,390400.0
2012-04-20 14:00:00,59.49,59.52,59.41,59.41,325800.0,48.3816,48.406,48.3165,48.3165,325800.0
2012-04-20 14:10:00,59.41,59.49,59.4,59.48,169000.0,48.3165,48.3816,48.3084,48.3735,169000.0
2012-04-20 14:20:00,59.48,59.61,59.46,59.6,212000.0,48.3735,48.4792,48.3572,48.4711,212000.0
2012-04-20 14:30:00,59.59,59.65,59.52,59.65,160500.0,48.4629,48.5117,48.406,48.5117,160500.0
2012-04-20 14:40:00,59.65,59.68,59.64,59.66,105100.0,48.5117,48.5361,48.5036,48.5198,105100.0
2012-04-20 14:50:00,59.64,59.66,59.56,59.58,124000.0,48.5036,48.5198,48.4385,48.4548,124000.0
2012-04-20 15:00:00,59.58,59.58,59.43,59.44,82800.0,48.4548,48.4548,48.3328,48.3409,82800.0
2012-04-20 15:10:00,59.43,59.48,59.37,59.48,119300.0,48.3328,48.3735,48.284,48.3735,119300.0
2012-04-20 15:20:00,59.48,59.54,59.39,59.52,145600.0,48.3735,48.4223,48.3003,48.406,145600.0
2012-04-20 15:30:00,59.52,59.61,59.51,59.6,280000.0,48.406,48.4792,48.3979,48.4711,280000.0
2012-04-20 15:40:00,59.59,59.65,59.54,59.55,212200.0,48.4629,48.5117,48.4223,48.4304,212200.0
2012-04-20 15:50:00,59.54,59.56,59.47,59.51,391400.0,48.4223,48.4385,48.3653,48.3979,391400.0
2012-04-23 09:30:00,59.04,59.26,58.9,59.23,175600.0,48.0156,48.1945,47.9018,48.1701,175600.0
2012-04-23 09:40:00,59.23,59.23,59.11,59.2,206500.0,48.1701,48.1701,48.0725,48.1457,206500.0
2012-04-23 09:50:00,59.2,59.21,59.0,59.12,243000.0,48.1457,48.1539,47.9831,48.0807,243000.0
2012-04-23 10:00:00,59.1,59.11,58.99,59.08,120800.0,48.0644,48.0725,47.975,48.0481,120800.0
2012-04-23 10:10:00,59.08,59.29,59.06,59.21,163100.0,48.0481,48.2189,48.0319,48.1539,163100.0
2012-04-23 10:20:00,59.21,59.32,59.18,59.26,183400.0,48.1539,48.2433,48.1295,48.1945,183400.0
2012-04-23 10:30:00,59.27,59.3,59.21,59.28,86700.0,48.2027,48.2271,48.1539,48.2108,86700.0
2012-04-23 10:40:00,59.28,59.28,59.17,59.17,115300.0,48.2108,48.2108,48.1213,48.1213,115300.0
2012-04-23 10:50:00,59.18,59.21,59.14,59.16,120600.0,48.1295,48.1539,48.0969,48.1132,120600.0
2012-04-23 11:00:00,59.16,59.23,59.15,59.15,140700.0,48.1132,48.1701,48.1051,48.1051,140700.0
2012-04-23 11:10:00,59.15,59.16,59.06,59.07,107600.0,48.1051,48.1132,48.0319,48.04,107600.0
2012-04-23 11:20:00,59.07,59.14,58.97,58.98,82900.0,48.04,48.0969,47.9587,47.9668,82900.0
2012-04-23 11:30:00,58.99,59.03,58.97,58.98,65600.0,47.975,48.0075,47.9587,47.9668,65600.0
2012-04-23 11:40:00,58.98,59.05,58.98,59.05,62300.0,47.9668,48.0238,47.9668,48.0238,62300.0
2012-04-23 11:50:00,59.05,59.06,58.98,58.99,58600.0,48.0238,48.0319,47.9668,47.975,58600.0
2012-04-23 12:00:00,58.98,59.06,58.98,59.04,63100.0,47.9668,48.0319,47.9668,48.0156,63100.0
2012-04-23 12:10:00,59.04,59.07,59.01,59.07,51400.0,48.0156,48.04,47.9912,48.04,51400.0
2012-04-23 12:20:00,59.07,59.12,59.06,59.09,84800.0,48.04,48.0807,48.0319,48.0563,84800.0
2012-04-23 12:30:00,59.1,59.11,59.02,59.03,91400.0,48.0644,48.0725,47.9994,48.0075,91400.0
2012-04-23 12:40:00,59.03,59.05,58.96,58.97,52600.0,48.0075,48.0238,47.9506,47.9587,52600.0
2012-04-23 12:50:00,58.97,58.98,58.91,58.98,78700.0,47.9587,47.9668,47.9099,47.9668,78700.0
2012-04-23 13:00:00,58.99,59.01,58.93,58.94,64000.0,47.975,47.9912,47.9262,47.9343,64000.0
2012-04-23 13:10:00,58.93,58.99,58.93,58.96,31000.0,47.9262,47.975,47.9262,47.9506,31000.0
2012-04-23 13:20:00,58.96,59.0,58.94,58.97,69800.0,47.9506,47.9831,47.9343,47.9587,69800.0
2012-04-23 13:30:00,58.98,59.07,58.95,59.07,82300.0,47.9668,48.04,47.9424,48.04,82300.0
2012-04-23 13:40:00,59.07,59.12,59.03,59.06,70400.0,48.04,48.0807,48.0075,48.0319,70400.0
2012-04-23 13:50:00,59.07,59.11,59.04,59.04,41300.0,48.04,48.0725,48.0156,48.0156,41300.0
2012-04-23 14:00:00,59.04,59.12,59.04,59.08,82400.0,48.0156,48.0807,48.0156,48.0481,82400.0
2012-04-23 14:10:00,59.09,59.23,59.08,59.23,77900.0,48.0563,48.1701,48.0481,48.1701,77900.0
2012-04-23 14:20:00,59.24,59.32,59.23,59.32,96400.0,48.1783,48.2433,48.1701,48.2433,96400.0
2012-04-23 14:30:00,59.32,59.33,59.27,59.33,82000.0,48.2433,48.2515,48.2027,48.2515,82000.0
2012-04-23 14:40:00,59.33,59.33,59.2,59.22,80900.0,48.2515,48.2515,48.1457,48.162,80900.0
2012-04-23 14:50:00,59.22,59.25,59.17,59.19,64200.0,48.162,48.1864,48.1213,48.1376,64200.0
2012-04-23 15:00:00,59.18,59.23,59.15,59.16,100600.0,48.1295,48.1701,48.1051,48.1132,100600.0
2012-04-23 15:10:00,59.16,59.19,59.11,59.19,123100.0,48.1132,48.1376,48.0725,48.1376,123100.0
2012-04-23 15:20:00,59.19,59.2,59.1,59.2,163300.0,48.1376,48.1457,48.0644,48.1457,163300.0
2012-04-23 15:30:00,59.19,59.26,59.18,59.23,111300.0,48.1376,48.1945,48.1295,48.1701,111300.0
2012-04-23 15:40:00,59.23,59.29,59.2,59.25,140100.0,48.1701,48.2189,48.1457,48.1864,140100.0
2012-04-23 15:50:00,59.25,59.3,59.18,59.19,288900.0,48.1864,48.2271,48.1295,48.1376,288900.0
2012-04-24 09:30:00,59.02,59.2,58.68,58.84,201300.0,47.9994,48.1457,47.7228,47.853,201300.0
2012-04-24 09:40:00,58.84,58.95,58.75,58.92,99700.0,47.853,47.9424,47.7798,47.918,99700.0
2012-04-24 09:50:00,58.92,58.92,58.68,58.7,247300.0,47.918,47.918,47.7228,47.7391,247300.0
2012-04-24 10:00:00,58.7,58.89,58.68,58.81,197500.0,47.7391,47.8936,47.7228,47.8286,197500.0
2012-04-24 10:10:00,58.8,58.8,58.59,58.7,201500.0,47.8204,47.8204,47.6496,47.7391,201500.0
2012-04-24 10:20:00,58.7,58.73,58.6,58.63,205300.0,47.7391,47.7635,47.6578,47.6822,205300.0
2012-04-24 10:30:00,58.64,58.72,58.6,58.62,164500.0,47.6903,47.7554,47.6578,47.674,164500.0
2012-04-24 10:40:00,58.63,58.8,58.6,58.75,178600.0,47.6822,47.8204,47.6578,47.7798,178600.0
2012-04-24 10:50:00,58.75,58.82,58.71,58.71,109300.0,47.7798,47.8367,47.7472,47.7472,109300.0
2012-04-24 11:00:00,58.72,58.73,58.58,58.61,115700.0,47.7554,47.7635,47.6415,47.6659,115700.0
2012-04-24 11:10:00,58.6,58.75,58.58,58.72,124200.0,47.6578,47.7798,47.6415,47.7554,124200.0
2012-04-24 11:20:00,58.73,58.81,58.7,58.79,72800.0,47.7635,47.8286,47.7391,47.8123,72800.0
2012-04-24 11:30:00,58.79,58.82,58.7,58.72,92600.0,47.8123,47.8367,47.7391,47.7554,92600.0
2012-04-24 11:40:00,58.72,58.73,58.6,58.62,81800.0,47.7554,47.7635,47.6578,47.674,81800.0
2012-04-24 11:50:00,58.62,58.68,58.59,58.68,69500.0,47.674,47.7228,47.6496,47.7228,69500.0
2012-04-24 12:00:00,58.69,58.7,58.64,58.66,61600.0,47.731,47.7391,47.6903,47.7066,61600.0
2012-04-24 12:10:00,58.67,58.7,58.65,58.65,38900.0,47.7147,47.7391,47.6984,47.6984,38900.0
2012-04-24 12:20:00,58.65,58.66,58.54,58.57,91200.0,47.6984,47.7066,47.609,47.6334,91200.0
2012-04-24 12:30:00,58.57,58.63,58.56,58.56,53500.0,47.6334,47.6822,47.6252,47.6252,53500.0
2012-04-24 12:40:00,58.56,58.57,58.47,58.52,146000.0,47.6252,47.6334,47.5521,47.5927,146000.0
2012-04-24 12:50:00,58.52,58.63,58.52,58.62,70300.0,47.5927,47.6822,47.5927,47.674,70300.0
2012-04-24 13:00:00,58.62,58.71,58.59,58.7,55800.0,47.674,47.7472,47.6496,47.7391,55800.0
2012-04-24 13:10:00,58.69,58.75,58.66,58.71,66100.0,47.731,47.7798,47.7066,47.7472,66100.0
2012-04-24 13:20:00,58.71,58.72,58.63,58.66,52600.0,47.7472,47.7554,47.6822,47.7066,52600.0
2012-04-24 13:30:00,58.66,58.75,58.65,58.72,57200.0,47.7066,47.7798,47.6984,47.7554,57200.0
2012-04-24 13:40:00,58.71,58.73,58.65,58.67,43300.0,47.7472,47.7635,47.6984,47.7147,43300.0
2012-04-24 13:50:00,58.68,58.72,58.64,58.64,69200.0,47.7228,47.7554,47.6903,47.6903,69200.0
2012-04-24 14:00:00,58.65,58.67,58.61,58.65,59300.0,47.6984,47.7147,47.6659,47.6984,59300.0
2012-04-24 14:10:00,58.64,58.69,58.58,58.69,55000.0,47.6903,47.731,47.6415,47.731,55000.0
2012-04-24 14:20:00,58.69,58.72,58.67,58.7,62300.0,47.731,47.7554,47.7147,47.7391,62300.0
2012-04-24 14:30:00,58.71,58.86,58.7,58.84,64700.0,47.7472,47.8692,47.7391,47.853,64700.0
2012-04-24 14:40:00,58.83,58.87,58.82,58.86,86200.0,47.8448,47.8774,47.8367,47.8692,86200.0
2012-04-24 14:50:00,58.86,58.86,58.68,58.69,134800.0,47.8692,47.8692,47.7228,47.731,134800.0
2012-04-24 15:00:00,58.69,58.74,58.63,58.73,188700.0,47.731,47.7716,47.6822,47.7635,188700.0
2012-04-24 15:10:00,58.73,58.8,58.7,58.78,79800.0,47.7635,47.8204,47.7391,47.8042,79800.0
2012-04-24 15:20:00,58.79,58.83,58.69,58.7,110300.0,47.8123,47.8448,47.731,47.7391,110300.0
2012-04-24 15:30:00,58.7,58.84,58.69,58.73,163200.0,47.7391,47.853,47.731,47.7635,163200.0
2012-04-24 15:40:00,58.73,58.81,58.66,58.77,205000.0,47.7635,47.8286,47.7066,47.796,205000.0
2012-04-24 15:50:00,58.78,58.78,58.66,58.75,416000.0,47.8042,47.8042,47.7066,47.7798,416000.0
2012-04-25 09:30:00,58.79,59.1,58.75,59.06,318100.0,47.8123,48.0644,47.7798,48.0319,318100.0
2012-04-25 09:40:00,59.06,59.17,58.82,58.85,149500.0,48.0319,48.1213,47.8367,47.8611,149500.0
2012-04-25 09:50:00,58.86,59.03,58.84,59.0,139400.0,47.8692,48.0075,47.853,47.9831,139400.0
2012-04-25 10:00:00,59.0,59.23,58.98,59.18,235500.0,47.9831,48.1701,47.9668,48.1295,235500.0
2012-04-25 10:10:00,59.19,59.34,59.13,59.27,213900.0,48.1376,48.2596,48.0888,48.2027,213900.0
2012-04-25 10:20:00,59.27,59.32,59.12,59.12,234100.0,48.2027,48.2433,48.0807,48.0807,234100.0
2012-04-25 10:30:00,59.12,59.25,59.09,59.22,186300.0,48.0807,48.1864,48.0563,48.162,186300.0
2012-04-25 10:40:00,59.23,59.28,59.19,59.26,66700.0,48.1701,48.2108,48.1376,48.1945,66700.0
2012-04-25 10:50:00,59.26,59.27,59.2,59.22,68700.0,48.1945,48.2027,48.1457,48.162,68700.0
2012-04-25 11:00:00,59.22,59.24,59.17,59.21,102400.0,48.162,48.1783,48.1213,48.1539,102400.0
2012-04-25 11:10:00,59.21,59.23,59.18,59.22,64900.0,48.1539,48.1701,48.1295,48.162,64900.0
2012-04-25 11:20:00,59.23,59.23,59.12,59.22,88600.0,48.1701,48.1701,48.0807,48.162,88600.0
2012-04-25 11:30:00,59.22,59.33,59.17,59.31,265100.0,48.162,48.2515,48.1213,48.2352,265100.0
2012-04-25 11:40:00,59.31,59.38,59.29,59.38,71500.0,48.2352,48.2921,48.2189,48.2921,71500.0
2012-04-25 11:50:00,59.38,59.5,59.38,59.5,137900.0,48.2921,48.3897,48.2921,48.3897,137900.0
2012-04-25 12:00:00,59.48,59.49,59.42,59.42,61700.0,48.3735,48.3816,48.3247,48.3247,61700.0
2012-04-25 12:10:00,59.41,59.46,59.39,59.4,89900.0,48.3165,48.3572,48.3003,48.3084,89900.0
2012-04-25 12:20:00,59.4,59.42,59.31,59.39,74400.0,48.3084,48.3247,48.2352,48.3003,74400.0
2012-04-25 12:30:00,59.38,59.4,59.3,59.34,156600.0,48.2921,48.3084,48.2271,48.2596,156600.0
2012-04-25 12:40:00,59.35,59.38,59.3,59.32,81000.0,48.2677,48.2921,48.2271,48.2433,81000.0
2012-04-25 12:50:00,59.31,59.32,59.27,59.3,63000.0,48.2352,48.2433,48.2027,48.2271,63000.0
2012-04-25 13:00:00,59.3,59.33,59.26,59.3,66900.0,48.2271,48.2515,48.1945,48.2271,66900.0
2012-04-25 13:10:00,59.3,59.34,59.28,59.3,63800.0,48.2271,48.2596,48.2108,48.2271,63800.0
2012-04-25 13:20:00,59.3,59.34,59.23,59.24,98000.0,48.2271,48.2596,48.1701,48.1783,98000.0
2012-04-25 13:30:00,59.25,59.25,59.13,59.14,72800.0,48.1864,48.1864,48.0888,48.0969,72800.0
2012-04-25 13:40:00,59.13,59.15,59.1,59.11,63800.0,48.0888,48.1051,48.0644,48.0725,63800.0
2012-04-25 13:50:00,59.1,59.13,59.08,59.09,68900.0,48.0644,48.0888,48.0481,48.0563,68900.0
2012-04-25 14:00:00,59.09,59.1,58.93,58.93,77400.0,48.0563,48.0644,47.9262,47.9262,77400.0
2012-04-25 14:10:00,58.94,58.96,58.85,58.9,131000.0,47.9343,47.9506,47.8611,47.9018,131000.0
2012-04-25 14:20:00,58.9,59.02,58.77,58.77,222600.0,47.9018,47.9994,47.796,47.796,222600.0
2012-04-25 14:30:00,58.78,58.85,58.7,58.71,170200.0,47.8042,47.8611,47.7391,47.7472,170200.0
2012-04-25 14:40:00,58.71,58.8,58.67,58.79,108900.0,47.7472,47.8204,47.7147,47.8123,108900.0
2012-04-25 14:50:00,58.79,58.92,58.77,58.91,91600.0,47.8123,47.918,47.796,47.9099,91600.0
2012-04-25 15:00:00,58.91,59.02,58.91,59.0,121200.0,47.9099,47.9994,47.9099,47.9831,121200.0
2012-04-25 15:10:00,59.0,59.02,58.93,58.99,87000.0,47.9831,47.9994,47.9262,47.975,87000.0
2012-04-25 15:20:00,58.98,58.99,58.88,58.89,103200.0,47.9668,47.975,47.8855,47.8936,103200.0
2012-04-25 15:30:00,58.88,58.99,58.86,58.93,134500.0,47.8855,47.975,47.8692,47.9262,134500.0
2012-04-25 15:40:00,58.94,58.96,58.79,58.79,363900.0,47.9343,47.9506,47.8123,47.8123,363900.0
2012-04-25 15:50:00,58.8,58.96,58.8,58.88,530300.0,47.8204,47.9506,47.8204,47.8855,530300.0
2012-04-26 09:30:00,56.94,57.55,56.47,56.88,990200.0,46.3077,46.8038,45.9255,46.2589,990200.0
2012-04-26 09:40:00,56.87,56.99,56.63,56.77,561200.0,46.2508,46.3484,46.0556,46.1695,561200.0
2012-04-26 09:50:00,56.76,57.04,56.76,57.0,476900.0,46.1614,46.3891,46.1614,46.3565,476900.0
2012-04-26 10:00:00,57.0,57.21,56.92,57.21,258100.0,46.3565,46.5273,46.2915,46.5273,258100.0
2012-04-26 10:10:00,57.21,57.48,57.14,57.46,273500.0,46.5273,46.7469,46.4704,46.7306,273500.0
2012-04-26 10:20:00,57.46,57.76,57.45,57.45,274700.0,46.7306,46.9746,46.7225,46.7225,274700.0
2012-04-26 10:30:00,57.45,57.67,57.45,57.63,157100.0,46.7225,46.9014,46.7225,46.8689,157100.0
2012-04-26 10:40:00,57.63,57.65,57.47,57.61,140000.0,46.8689,46.8852,46.7388,46.8526,140000.0
2012-04-26 10:50:00,57.61,57.85,57.59,57.65,240700.0,46.8526,47.0478,46.8364,46.8852,240700.0
2012-04-26 11:00:00,57.65,57.85,57.64,57.8,250600.0,46.8852,47.0478,46.877,47.0072,250600.0
2012-04-26 11:10:00,57.81,57.85,57.74,57.78,237100.0,47.0153,47.0478,46.9584,46.9909,237100.0
2012-04-26 11:20:00,57.78,57.98,57.78,57.98,151100.0,46.9909,47.1535,46.9909,47.1535,151100.0
2012-04-26 11:30:00,57.97,58.0,57.88,58.0,231500.0,47.1454,47.1698,47.0722,47.1698,231500.0
2012-04-26 11:40:00,57.99,58.1,57.99,58.08,142600.0,47.1617,47.2511,47.1617,47.2349,142600.0
2012-04-26 11:50:00,58.07,58.08,57.82,57.97,257300.0,47.2267,47.2349,47.0234,47.1454,257300.0
2012-04-26 12:00:00,57.96,58.09,57.96,58.0,97500.0,47.1373,47.243,47.1373,47.1698,97500.0
2012-04-26 12:10:00,58.01,58.1,58.0,58.08,60200.0,47.1779,47.2511,47.1698,47.2349,60200.0
2012-04-26 12:20:00,58.07,58.11,58.05,58.09,214700.0,47.2267,47.2593,47.2105,47.243,214700.0
2012-04-26 12:30:00,58.1,58.2,58.07,58.18,190100.0,47.2511,47.3325,47.2267,47.3162,190100.0
2012-04-26 12:40:00,58.18,58.3,58.18,58.24,93900.0,47.3162,47.4138,47.3162,47.365,93900.0
2012-04-26 12:50:00,58.25,58.3,58.21,58.28,39000.0,47.3731,47.4138,47.3406,47.3975,39000.0
2012-04-26 13:00:00,58.28,58.3,58.24,58.28,111000.0,47.3975,47.4138,47.365,47.3975,111000.0
2012-04-26 13:10:00,58.28,58.49,58.28,58.42,189200.0,47.3975,47.5683,47.3975,47.5114,189200.0
2012-04-26 13:20:00,58.43,58.44,58.29,58.35,70000.0,47.5195,47.5277,47.4057,47.4545,70000.0
2012-04-26 13:30:00,58.35,58.47,58.34,58.46,94700.0,47.4545,47.5521,47.4463,47.5439,94700.0
2012-04-26 13:40:00,58.44,58.5,58.42,58.48,172300.0,47.5277,47.5765,47.5114,47.5602,172300.0
2012-04-26 13:50:00,58.49,58.53,58.43,58.48,229900.0,47.5683,47.6008,47.5195,47.5602,229900.0
2012-04-26 14:00:00,58.48,58.49,58.36,58.36,107600.0,47.5602,47.5683,47.4626,47.4626,107600.0
2012-04-26 14:10:00,58.36,58.42,58.28,58.35,100400.0,47.4626,47.5114,47.3975,47.4545,100400.0
2012-04-26 14:20:00,58.35,58.39,58.29,58.38,74100.0,47.4545,47.487,47.4057,47.4789,74100.0
2012-04-26 14:30:00,58.37,58.44,58.37,58.38,93600.0,47.4707,47.5277,47.4707,47.4789,93600.0
2012-04-26 14:40:00,58.38,58.44,58.34,58.4,118700.0,47.4789,47.5277,47.4463,47.4951,118700.0
2012-04-26 14:50:00,58.39,58.48,58.38,58.4,121100.0,47.487,47.5602,47.4789,47.4951,121100.0
2012-04-26 15:00:00,58.4,58.48,58.35,58.47,150500.0,47.4951,47.5602,47.4545,47.5521,150500.0
2012-04-26 15:10:00,58.46,58.61,58.46,58.58,163600.0,47.5439,47.6659,47.5439,47.6415,163600.0
2012-04-26 15:20:00,58.57,58.66,58.54,58.66,169300.0,47.6334,47.7066,47.609,47.7066,169300.0
2012-04-26 15:30:00,58.67,58.67,58.42,58.42,248000.0,47.7147,47.7147,47.5114,47.5114,248000.0
2012-04-26 15:40:00,58.43,58.48,58.41,58.41,352800.0,47.5195,47.5602,47.5033,47.5033,352800.0
2012-04-26 15:50:00,58.42,58.44,58.33,58.41,546300.0,47.5114,47.5277,47.4382,47.5033,546300.0
2012-04-27 09:30:00,58.61,58.74,57.8,57.9,579300.0,47.6659,47.7716,47.0072,47.0885,579300.0
2012-04-27 09:40:00,57.9,58.01,57.82,57.85,314600.0,47.0885,47.1779,47.0234,47.0478,314600.0
2012-04-27 09:50:00,57.85,57.86,57.65,57.68,251800.0,47.0478,47.056,46.8852,46.9096,251800.0
2012-04-27 10:00:00,57.67,57.76,57.63,57.76,175300.0,46.9014,46.9746,46.8689,46.9746,175300.0
2012-04-27 10:10:00,57.76,57.81,57.7,57.79,182300.0,46.9746,47.0153,46.9258,46.999,182300.0
2012-04-27 10:20:00,57.8,57.89,57.79,57.84,250500.0,47.0072,47.0804,46.999,47.0397,250500.0
2012-04-27 10:30:00,57.85,57.98,57.8,57.8,228500.0,47.0478,47.1535,47.0072,47.0072,228500.0
2012-04-27 10:40:00,57.8,57.81,57.59,57.66,154800.0,47.0072,47.0153,46.8364,46.8933,154800.0
2012-04-27 10:50:00,57.66,57.91,57.62,57.84,179000.0,46.8933,47.0966,46.8608,47.0397,179000.0
2012-04-27 11:00:00,57.84,57.87,57.71,57.78,96700.0,47.0397,47.0641,46.934,46.9909,96700.0
2012-04-27 11:10:00,57.78,57.83,57.78,57.78,118500.0,46.9909,47.0316,46.9909,46.9909,118500.0
2012-04-27 11:20:00,57.79,57.82,57.74,57.78,105000.0,46.999,47.0234,46.9584,46.9909,105000.0
2012-04-27 11:30:00,57.79,57.85,57.73,57.83,99400.0,46.999,47.0478,46.9502,47.0316,99400.0
2012-04-27 11:40:00,57.85,57.86,57.74,57.74,148300.0,47.0478,47.056,46.9584,46.9584,148300.0
2012-04-27 11:50:00,57.74,57.8,57.73,57.8,87500.0,46.9584,47.0072,46.9502,47.0072,87500.0
2012-04-27 12:00:00,57.79,57.84,57.77,57.77,197000.0,46.999,47.0397,46.9828,46.9828,197000.0
2012-04-27 12:10:00,57.77,57.81,57.7,57.81,86700.0,46.9828,47.0153,46.9258,47.0153,86700.0
2012-04-27 12:20:00,57.8,57.8,57.75,57.75,66500.0,47.0072,47.0072,46.9665,46.9665,66500.0
2012-04-27 12:30:00,57.75,57.8,57.75,57.79,99900.0,46.9665,47.0072,46.9665,46.999,99900.0
2012-04-27 12:40:00,57.79,57.79,57.73,57.73,77600.0,46.999,46.999,46.9502,46.9502,77600.0
2012-04-27 12:50:00,57.74,57.8,57.73,57.78,91900.0,46.9584,47.0072,46.9502,46.9909,91900.0
2012-04-27 13:00:00,57.79,57.8,57.77,57.79,104900.0,46.999,47.0072,46.9828,46.999,104900.0
2012-04-27 13:10:00,57.79,57.81,57.76,57.79,107700.0,46.999,47.0153,46.9746,46.999,107700.0
2012-04-27 13:20:00,57.79,57.86,57.78,57.86,114300.0,46.999,47.056,46.9909,47.056,114300.0
2012-04-27 13:30:00,57.86,58.0,57.86,57.98,150400.0,47.056,47.1698,47.056,47.1535,150400.0
2012-04-27 13:40:00,57.97,58.03,57.97,58.0,59000.0,47.1454,47.1942,47.1454,47.1698,59000.0
2012-04-27 13:50:00,58.0,58.0,57.92,57.95,66500.0,47.1698,47.1698,47.1048,47.1292,66500.0
2012-04-27 14:00:00,57.94,58.01,57.93,58.0,83700.0,47.121,47.1779,47.1129,47.1698,83700.0
2012-04-27 14:10:00,58.0,58.05,57.99,58.03,84400.0,47.1698,47.2105,47.1617,47.1942,84400.0
2012-04-27 14:20:00,58.04,58.15,58.03,58.11,87500.0,47.2023,47.2918,47.1942,47.2593,87500.0
2012-04-27 14:30:00,58.1,58.12,58.06,58.09,109100.0,47.2511,47.2674,47.2186,47.243,109100.0
2012-04-27 14:40:00,58.09,58.17,58.09,58.17,97600.0,47.243,47.3081,47.243,47.3081,97600.0
2012-04-27 14:50:00,58.17,58.2,58.11,58.12,119600.0,47.3081,47.3325,47.2593,47.2674,119600.0
2012-04-27 15:00:00,58.12,58.13,58.06,58.1,217900.0,47.2674,47.2755,47.2186,47.2511,217900.0
2012-04-27 15:10:00,58.1,58.12,58.03,58.04,107000.0,47.2511,47.2674,47.1942,47.2023,107000.0
2012-04-27 15:20:00,58.04,58.05,58.02,58.03,93600.0,47.2023,47.2105,47.1861,47.1942,93600.0
2012-04-27 15:30:00,58.04,58.07,58.02,58.03,175200.0,47.2023,47.2267,47.1861,47.1942,175200.0
2012-04-27 15:40:00,58.03,58.05,57.96,57.98,338400.0,47.1942,47.2105,47.1373,47.1535,338400.0
2012-04-27 15:50:00,57.98,57.99,57.88,57.92,437800.0,47.1535,47.1617,47.0722,47.1048,437800.0
2012-04-30 09:30:00,56.95,57.48,56.4,56.61,659600.0,46.3159,46.7469,45.8686,46.0394,659600.0
2012-04-30 09:40:00,56.61,56.78,56.53,56.67,360800.0,46.0394,46.1776,45.9743,46.0882,360800.0
2012-04-30 09:50:00,56.67,56.77,56.6,56.65,290400.0,46.0882,46.1695,46.0312,46.0719,290400.0
2012-04-30 10:00:00,56.65,56.66,56.56,56.57,231500.0,46.0719,46.08,45.9987,46.0068,231500.0
2012-04-30 10:10:00,56.57,56.61,56.24,56.37,285200.0,46.0068,46.0394,45.7385,45.8442,285200.0
2012-04-30 10:20:00,56.37,56.39,56.1,56.15,319600.0,45.8442,45.8604,45.6246,45.6653,319600.0
2012-04-30 10:30:00,56.14,56.24,56.09,56.2,210200.0,45.6571,45.7385,45.6165,45.7059,210200.0
2012-04-30 10:40:00,56.2,56.2,55.79,55.83,543300.0,45.7059,45.7059,45.3725,45.405,543300.0
2012-04-30 10:50:00,55.83,56.01,55.74,55.89,294100.0,45.405,45.5514,45.3318,45.4538,294100.0
2012-04-30 11:00:00,55.89,55.98,55.79,55.79,264100.0,45.4538,45.527,45.3725,45.3725,264100.0
2012-04-30 11:10:00,55.8,55.81,55.48,55.58,393000.0,45.3806,45.3887,45.1204,45.2017,393000.0
2012-04-30 11:20:00,55.58,55.77,55.5,55.56,295900.0,45.2017,45.3562,45.1366,45.1854,295900.0
2012-04-30 11:30:00,55.56,55.68,55.5,55.63,243300.0,45.1854,45.283,45.1366,45.2424,243300.0
2012-04-30 11:40:00,55.63,55.72,55.59,55.67,191900.0,45.2424,45.3156,45.2098,45.2749,191900.0
2012-04-30 11:50:00,55.67,55.84,55.65,55.8,142200.0,45.2749,45.4131,45.2586,45.3806,142200.0
2012-04-30 12:00:00,55.8,55.8,55.67,55.72,107200.0,45.3806,45.3806,45.2749,45.3156,107200.0
2012-04-30 12:10:00,55.72,55.8,55.7,55.74,54200.0,45.3156,45.3806,45.2993,45.3318,54200.0
2012-04-30 12:20:00,55.73,55.74,55.61,55.66,108200.0,45.3237,45.3318,45.2261,45.2668,108200.0
2012-04-30 12:30:00,55.66,55.72,55.6,55.61,83800.0,45.2668,45.3156,45.218,45.2261,83800.0
2012-04-30 12:40:00,55.6,55.67,55.6,55.67,65700.0,45.218,45.2749,45.218,45.2749,65700.0
2012-04-30 12:50:00,55.67,55.69,55.64,55.69,55100.0,45.2749,45.2912,45.2505,45.2912,55100.0
2012-04-30 13:00:00,55.69,55.79,55.68,55.79,36300.0,45.2912,45.3725,45.283,45.3725,36300.0
2012-04-30 13:10:00,55.79,55.82,55.7,55.72,71900.0,45.3725,45.3969,45.2993,45.3156,71900.0
2012-04-30 13:20:00,55.72,55.74,55.68,55.74,118400.0,45.3156,45.3318,45.283,45.3318,118400.0
2012-04-30 13:30:00,55.74,55.81,55.73,55.79,113000.0,45.3318,45.3887,45.3237,45.3725,113000.0
2012-04-30 13:40:00,55.8,55.84,55.74,55.84,111800.0,45.3806,45.4131,45.3318,45.4131,111800.0
2012-04-30 13:50:00,55.84,55.86,55.76,55.76,123600.0,45.4131,45.4294,45.3481,45.3481,123600.0
2012-04-30 14:00:00,55.77,55.8,55.66,55.66,90900.0,45.3562,45.3806,45.2668,45.2668,90900.0
2012-04-30 14:10:00,55.66,55.75,55.65,55.68,97100.0,45.2668,45.34,45.2586,45.283,97100.0
2012-04-30 14:20:00,55.68,55.69,55.65,55.67,101200.0,45.283,45.2912,45.2586,45.2749,101200.0
2012-04-30 14:30:00,55.68,55.88,55.67,55.87,165900.0,45.283,45.4457,45.2749,45.4375,165900.0
2012-04-30 14:40:00,55.86,55.95,55.86,55.91,192900.0,45.4294,45.5026,45.4294,45.4701,192900.0
2012-04-30 14:50:00,55.92,56.04,55.92,55.96,217500.0,45.4782,45.5758,45.4782,45.5107,217500.0
2012-04-30 15:00:00,55.96,56.09,55.95,56.05,151900.0,45.5107,45.6165,45.5026,45.5839,151900.0
2012-04-30 15:10:00,56.06,56.13,56.05,56.11,147500.0,45.5921,45.649,45.5839,45.6327,147500.0
2012-04-30 15:20:00,56.1,56.21,56.1,56.2,166900.0,45.6246,45.7141,45.6246,45.7059,166900.0
2012-04-30 15:30:00,56.19,56.21,56.12,56.12,241000.0,45.6978,45.7141,45.6409,45.6409,241000.0
2012-04-30 15:40:00,56.12,56.2,56.01,56.02,280100.0,45.6409,45.7059,45.5514,45.5595,280100.0
2012-04-30 15:50:00,56.02,56.14,56.01,56.12,654900.0,45.5595,45.6571,45.5514,45.6409,654900.0
2012-05-01 09:30:00,56.27,56.55,56.15,56.52,194200.0,45.7629,45.9906,45.6653,45.9662,194200.0
2012-05-01 09:40:00,56.52,56.69,56.47,56.69,192000.0,45.9662,46.1044,45.9255,46.1044,192000.0
2012-05-01 09:50:00,56.69,56.77,56.55,56.61,167000.0,46.1044,46.1695,45.9906,46.0394,167000.0
2012-05-01 10:00:00,56.64,57.03,56.64,56.9,239100.0,46.0638,46.3809,46.0638,46.2752,239100.0
2012-05-01 10:10:00,56.9,57.01,56.79,57.01,145900.0,46.2752,46.3647,46.1858,46.3647,145900.0
2012-05-01 10:20:00,57.01,57.16,57.0,57.15,144200.0,46.3647,46.4867,46.3565,46.4785,144200.0
2012-05-01 10:30:00,57.15,57.24,57.11,57.21,102300.0,46.4785,46.5517,46.446,46.5273,102300.0
2012-05-01 10:40:00,57.21,57.24,57.14,57.17,147000.0,46.5273,46.5517,46.4704,46.4948,147000.0
2012-05-01 10:50:00,57.18,57.27,57.15,57.21,101800.0,46.5029,46.5761,46.4785,46.5273,101800.0
2012-05-01 11:00:00,57.2,57.3,57.16,57.29,135100.0,46.5192,46.6005,46.4867,46.5924,135100.0
2012-05-01 11:10:00,57.29,57.3,57.19,57.22,69900.0,46.5924,46.6005,46.5111,46.5355,69900.0
2012-05-01 11:20:00,57.22,57.31,57.19,57.3,63800.0,46.5355,46.6087,46.5111,46.6005,63800.0
2012-05-01 11:30:00,57.3,57.32,57.14,57.14,73900.0,46.6005,46.6168,46.4704,46.4704,73900.0
2012-05-01 11:40:00,57.14,57.23,57.11,57.19,111700.0,46.4704,46.5436,46.446,46.5111,111700.0
2012-05-01 11:50:00,57.19,57.24,57.15,57.19,90900.0,46.5111,46.5517,46.4785,46.5111,90900.0
2012-05-01 12:00:00,57.19,57.21,57.15,57.18,62200.0,46.5111,46.5273,46.4785,46.5029,62200.0
2012-05-01 12:10:00,57.18,57.26,57.17,57.26,85700.0,46.5029,46.568,46.4948,46.568,85700.0
2012-05-01 12:20:00,57.26,57.35,57.25,57.35,60500.0,46.568,46.6412,46.5599,46.6412,60500.0
2012-05-01 12:30:00,57.35,57.39,57.18,57.18,77500.0,46.6412,46.6737,46.5029,46.5029,77500.0
2012-05-01 12:40:00,57.19,57.2,57.17,57.19,35000.0,46.5111,46.5192,46.4948,46.5111,35000.0
2012-05-01 12:50:00,57.2,57.2,57.13,57.18,57200.0,46.5192,46.5192,46.4623,46.5029,57200.0
2012-05-01 13:00:00,57.17,57.2,57.14,57.16,55300.0,46.4948,46.5192,46.4704,46.4867,55300.0
2012-05-01 13:10:00,57.17,57.19,57.11,57.14,50600.0,46.4948,46.5111,46.446,46.4704,50600.0
2012-05-01 13:20:00,57.13,57.17,57.11,57.17,77600.0,46.4623,46.4948,46.446,46.4948,77600.0
2012-05-01 13:30:00,57.16,57.17,57.04,57.04,72200.0,46.4867,46.4948,46.3891,46.3891,72200.0
2012-05-01 13:40:00,57.04,57.05,56.96,56.99,55400.0,46.3891,46.3972,46.324,46.3484,55400.0
2012-05-01 13:50:00,56.99,57.09,56.96,57.08,35100.0,46.3484,46.4297,46.324,46.4216,35100.0
2012-05-01 14:00:00,57.07,57.08,57.0,57.08,65400.0,46.4135,46.4216,46.3565,46.4216,65400.0
2012-05-01 14:10:00,57.07,57.1,57.03,57.05,148400.0,46.4135,46.4379,46.3809,46.3972,148400.0
2012-05-01 14:20:00,57.05,57.06,56.97,57.05,50400.0,46.3972,46.4053,46.3321,46.3972,50400.0
2012-05-01 14:30:00,57.05,57.13,57.0,57.09,81800.0,46.3972,46.4623,46.3565,46.4297,81800.0
2012-05-01 14:40:00,57.09,57.14,57.05,57.14,78100.0,46.4297,46.4704,46.3972,46.4704,78100.0
2012-05-01 14:50:00,57.14,57.2,57.11,57.19,71000.0,46.4704,46.5192,46.446,46.5111,71000.0
2012-05-01 15:00:00,57.19,57.29,57.18,57.28,99800.0,46.5111,46.5924,46.5029,46.5843,99800.0
2012-05-01 15:10:00,57.29,57.31,57.26,57.31,98600.0,46.5924,46.6087,46.568,46.6087,98600.0
2012-05-01 15:20:00,57.31,57.37,57.25,57.31,110200.0,46.6087,46.6575,46.5599,46.6087,110200.0
2012-05-01 15:30:00,57.31,57.32,57.13,57.17,139500.0,46.6087,46.6168,46.4623,46.4948,139500.0
2012-05-01 15:40:00,57.16,57.29,57.16,57.29,164200.0,46.4867,46.5924,46.4867,46.5924,164200.0
2012-05-01 15:50:00,57.28,57.28,57.11,57.16,462100.0,46.5843,46.5843,46.446,46.4867,462100.0
2012-05-02 09:30:00,56.77,57.3,56.7,57.26,184000.0,46.1695,46.6005,46.1126,46.568,184000.0
2012-05-02 09:40:00,57.26,57.38,57.16,57.3,81500.0,46.568,46.6656,46.4867,46.6005,81500.0
2012-05-02 09:50:00,57.31,57.42,57.24,57.26,144500.0,46.6087,46.6981,46.5517,46.568,144500.0
2012-05-02 10:00:00,57.29,57.38,57.21,57.3,240300.0,46.5924,46.6656,46.5273,46.6005,240300.0
2012-05-02 10:10:00,57.3,57.41,57.09,57.09,118600.0,46.6005,46.69,46.4297,46.4297,118600.0
2012-05-02 10:20:00,57.1,57.24,57.08,57.18,94100.0,46.4379,46.5517,46.4216,46.5029,94100.0
2012-05-02 10:30:00,57.18,57.19,57.12,57.16,106100.0,46.5029,46.5111,46.4541,46.4867,106100.0
2012-05-02 10:40:00,57.16,57.18,57.11,57.11,140100.0,46.4867,46.5029,46.446,46.446,140100.0
2012-05-02 10:50:00,57.11,57.16,57.09,57.13,101600.0,46.446,46.4867,46.4297,46.4623,101600.0
2012-05-02 11:00:00,57.14,57.14,57.09,57.12,101200.0,46.4704,46.4704,46.4297,46.4541,101200.0
2012-05-02 11:10:00,57.12,57.14,57.08,57.13,81500.0,46.4541,46.4704,46.4216,46.4623,81500.0
2012-05-02 11:20:00,57.14,57.14,57.1,57.1,48200.0,46.4704,46.4704,46.4379,46.4379,48200.0
2012-05-02 11:30:00,57.1,57.14,57.01,57.01,81700.0,46.4379,46.4704,46.3647,46.3647,81700.0
2012-05-02 11:40:00,57.01,57.04,56.96,56.98,65200.0,46.3647,46.3891,46.324,46.3403,65200.0
2012-05-02 11:50:00,56.98,57.03,56.94,57.01,117000.0,46.3403,46.3809,46.3077,46.3647,117000.0
2012-05-02 12:00:00,57.0,57.01,56.9,56.9,67700.0,46.3565,46.3647,46.2752,46.2752,67700.0
2012-05-02 12:10:00,56.9,56.91,56.86,56.87,104400.0,46.2752,46.2833,46.2427,46.2508,104400.0
2012-05-02 12:20:00,56.87,56.95,56.87,56.88,72300.0,46.2508,46.3159,46.2508,46.2589,72300.0
2012-05-02 12:30:00,56.88,56.88,56.79,56.82,81300.0,46.2589,46.2589,46.1858,46.2102,81300.0
2012-05-02 12:40:00,56.82,56.84,56.76,56.8,70000.0,46.2102,46.2264,46.1614,46.1939,70000.0
2012-05-02 12:50:00,56.8,56.87,56.78,56.79,74700.0,46.1939,46.2508,46.1776,46.1858,74700.0
2012-05-02 13:00:00,56.8,56.82,56.77,56.77,59900.0,46.1939,46.2102,46.1695,46.1695,59900.0
2012-05-02 13:10:00,56.76,56.79,56.65,56.66,117500.0,46.1614,46.1858,46.0719,46.08,117500.0
2012-05-02 13:20:00,56.66,56.69,56.63,56.63,53300.0,46.08,46.1044,46.0556,46.0556,53300.0
2012-05-02 13:30:00,56.63,56.67,56.62,56.64,53300.0,46.0556,46.0882,46.0475,46.0638,53300.0
2012-05-02 13:40:00,56.65,56.76,56.63,56.76,108300.0,46.0719,46.1614,46.0556,46.1614,108300.0
2012-05-02 13:50:00,56.75,56.77,56.73,56.73,71800.0,46.1532,46.1695,46.137,46.137,71800.0
2012-05-02 14:00:00,56.74,56.83,56.74,56.81,74300.0,46.1451,46.2183,46.1451,46.202,74300.0
2012-05-02 14:10:00,56.81,56.84,56.78,56.8,157300.0,46.202,46.2264,46.1776,46.1939,157300.0
2012-05-02 14:20:00,56.8,56.85,56.79,56.83,102900.0,46.1939,46.2346,46.1858,46.2183,102900.0
2012-05-02 14:30:00,56.83,56.86,56.71,56.74,210900.0,46.2183,46.2427,46.1207,46.1451,210900.0
2012-05-02 14:40:00,56.74,56.78,56.63,56.68,94300.0,46.1451,46.1776,46.0556,46.0963,94300.0
2012-05-02 14:50:00,56.68,56.76,56.67,56.72,175800.0,46.0963,46.1614,46.0882,46.1288,175800.0
2012-05-02 15:00:00,56.72,56.73,56.67,56.7,116900.0,46.1288,46.137,46.0882,46.1126,116900.0
2012-05-02 15:10:00,56.7,56.71,56.6,56.61,91900.0,46.1126,46.1207,46.0312,46.0394,91900.0
2012-05-02 15:20:00,56.62,56.66,56.61,56.65,99900.0,46.0475,46.08,46.0394,46.0719,99900.0
2012-05-02 15:30:00,56.64,56.65,56.58,56.61,194200.0,46.0638,46.0719,46.015,46.0394,194200.0
2012-05-02 15:40:00,56.61,56.7,56.57,56.68,268300.0,46.0394,46.1126,46.0068,46.0963,268300.0
2012-05-02 15:50:00,56.68,56.69,56.59,56.65,469000.0,46.0963,46.1044,46.0231,46.0719,469000.0
2012-05-03 09:30:00,56.52,56.52,55.68,55.68,498000.0,45.9662,45.9662,45.283,45.283,498000.0
2012-05-03 09:40:00,55.69,56.12,55.58,56.12,377700.0,45.2912,45.6409,45.2017,45.6409,377700.0
2012-05-03 09:50:00,56.11,56.11,55.86,55.91,321200.0,45.6327,45.6327,45.4294,45.4701,321200.0
2012-05-03 10:00:00,55.9,55.93,55.79,55.91,186000.0,45.4619,45.4863,45.3725,45.4701,186000.0
2012-05-03 10:10:00,55.9,55.92,55.85,55.88,151500.0,45.4619,45.4782,45.4213,45.4457,151500.0
2012-05-03 10:20:00,55.88,55.98,55.83,55.94,235500.0,45.4457,45.527,45.405,45.4945,235500.0
2012-05-03 10:30:00,55.94,55.95,55.7,55.82,183900.0,45.4945,45.5026,45.2993,45.3969,183900.0
2012-05-03 10:40:00,55.84,55.86,55.72,55.73,162500.0,45.4131,45.4294,45.3156,45.3237,162500.0
2012-05-03 10:50:00,55.73,55.76,55.66,55.73,153600.0,45.3237,45.3481,45.2668,45.3237,153600.0
2012-05-03 11:00:00,55.73,55.74,55.5,55.51,182200.0,45.3237,45.3318,45.1366,45.1448,182200.0
2012-05-03 11:10:00,55.51,55.57,55.41,55.5,192200.0,45.1448,45.1936,45.0634,45.1366,192200.0
2012-05-03 11:20:00,55.5,55.63,55.49,55.57,207400.0,45.1366,45.2424,45.1285,45.1936,207400.0
2012-05-03 11:30:00,55.57,55.6,55.44,55.51,207800.0,45.1936,45.218,45.0878,45.1448,207800.0
2012-05-03 11:40:00,55.51,55.62,55.46,55.5,249500.0,45.1448,45.2342,45.1041,45.1366,249500.0
2012-05-03 11:50:00,55.5,55.64,55.49,55.52,123800.0,45.1366,45.2505,45.1285,45.1529,123800.0
2012-05-03 12:00:00,55.52,55.54,55.43,55.44,141200.0,45.1529,45.1692,45.0797,45.0878,141200.0
2012-05-03 12:10:00,55.43,55.55,55.39,55.53,68500.0,45.0797,45.1773,45.0472,45.161,68500.0
2012-05-03 12:20:00,55.53,55.55,55.48,55.49,109700.0,45.161,45.1773,45.1204,45.1285,109700.0
2012-05-03 12:30:00,55.49,55.65,55.48,55.65,174800.0,45.1285,45.2586,45.1204,45.2586,174800.0
2012-05-03 12:40:00,55.65,55.66,55.58,55.59,71200.0,45.2586,45.2668,45.2017,45.2098,71200.0
2012-05-03 12:50:00,55.59,55.69,55.55,55.63,80700.0,45.2098,45.2912,45.1773,45.2424,80700.0
2012-05-03 13:00:00,55.63,55.68,55.56,55.67,173500.0,45.2424,45.283,45.1854,45.2749,173500.0
2012-05-03 13:10:00,55.67,55.74,55.62,55.74,51400.0,45.2749,45.3318,45.2342,45.3318,51400.0
2012-05-03 13:20:00,55.74,55.85,55.74,55.85,59900.0,45.3318,45.4213,45.3318,45.4213,59900.0
2012-05-03 13:30:00,55.85,55.92,55.82,55.92,102400.0,45.4213,45.4782,45.3969,45.4782,102400.0
2012-05-03 13:40:00,55.92,55.92,55.67,55.77,94100.0,45.4782,45.4782,45.2749,45.3562,94100.0
2012-05-03 13:50:00,55.76,55.86,55.76,55.84,138400.0,45.3481,45.4294,45.3481,45.4131,138400.0
2012-05-03 14:00:00,55.85,55.97,55.83,55.96,148700.0,45.4213,45.5189,45.405,45.5107,148700.0
2012-05-03 14:10:00,55.97,56.06,55.96,56.01,71400.0,45.5189,45.5921,45.5107,45.5514,71400.0
2012-05-03 14:20:00,56.01,56.03,55.82,55.89,103100.0,45.5514,45.5677,45.3969,45.4538,103100.0
2012-05-03 14:30:00,55.87,55.96,55.86,55.95,37000.0,45.4375,45.5107,45.4294,45.5026,37000.0
2012-05-03 14:40:00,55.96,55.96,55.81,55.82,81800.0,45.5107,45.5107,45.3887,45.3969,81800.0
2012-05-03 14:50:00,55.81,55.83,55.78,55.79,90300.0,45.3887,45.405,45.3643,45.3725,90300.0
2012-05-03 15:00:00,55.79,55.83,55.77,55.82,111100.0,45.3725,45.405,45.3562,45.3969,111100.0
2012-05-03 15:10:00,55.82,55.83,55.77,55.8,159100.0,45.3969,45.405,45.3562,45.3806,159100.0
2012-05-03 15:20:00,55.8,55.86,55.79,55.81,87900.0,45.3806,45.4294,45.3725,45.3887,87900.0
2012-05-03 15:30:00,55.82,55.89,55.79,55.8,172400.0,45.3969,45.4538,45.3725,45.3806,172400.0
2012-05-03 15:40:00,55.81,55.81,55.73,55.75,282100.0,45.3887,45.3887,45.3237,45.34,282100.0
2012-05-03 15:50:00,55.75,55.77,55.7,55.72,643900.0,45.34,45.3562,45.2993,45.3156,643900.0
2012-05-04 09:30:00,55.65,55.68,55.41,55.59,121300.0,45.2586,45.283,45.0634,45.2098,121300.0
2012-05-04 09:40:00,55.57,55.72,55.54,55.69,114400.0,45.1936,45.3156,45.1692,45.2912,114400.0
2012-05-04 09:50:00,55.68,55.73,55.3,55.31,154600.0,45.283,45.3237,44.974,44.9821,154600.0
2012-05-04 10:00:00,55.31,55.43,55.22,55.42,220200.0,44.9821,45.0797,44.9089,45.0716,220200.0
2012-05-04 10:10:00,55.43,55.55,55.41,55.43,279400.0,45.0797,45.1773,45.0634,45.0797,279400.0
2012-05-04 10:20:00,55.43,55.45,55.3,55.41,141400.0,45.0797,45.096,44.974,45.0634,141400.0
2012-05-04 10:30:00,55.42,55.46,55.32,55.44,126700.0,45.0716,45.1041,44.9902,45.0878,126700.0
2012-05-04 10:40:00,55.45,55.55,55.4,55.5,140800.0,45.096,45.1773,45.0553,45.1366,140800.0
2012-05-04 10:50:00,55.51,55.61,55.5,55.56,94800.0,45.1448,45.2261,45.1366,45.1854,94800.0
2012-05-04 11:00:00,55.56,55.64,55.51,55.55,126000.0,45.1854,45.2505,45.1448,45.1773,126000.0
2012-05-04 11:10:00,55.55,55.64,55.55,55.62,98000.0,45.1773,45.2505,45.1773,45.2342,98000.0
2012-05-04 11:20:00,55.61,55.63,55.5,55.58,117400.0,45.2261,45.2424,45.1366,45.2017,117400.0
2012-05-04 11:30:00,55.58,55.6,55.33,55.39,99300.0,45.2017,45.218,44.9984,45.0472,99300.0
2012-05-04 11:40:00,55.39,55.41,55.3,55.31,106100.0,45.0472,45.0634,44.974,44.9821,106100.0
2012-05-04 11:50:00,55.31,55.32,55.06,55.07,158100.0,44.9821,44.9902,44.7788,44.7869,158100.0
2012-05-04 12:00:00,55.07,55.07,54.87,54.88,203100.0,44.7869,44.7869,44.6243,44.6324,203100.0
2012-05-04 12:10:00,54.87,55.05,54.84,55.05,121600.0,44.6243,44.7707,44.5999,44.7707,121600.0
2012-05-04 12:20:00,55.05,55.08,55.0,55.03,88000.0,44.7707,44.7951,44.73,44.7544,88000.0
2012-05-04 12:30:00,55.02,55.04,54.91,54.91,105800.0,44.7463,44.7625,44.6568,44.6568,105800.0
2012-05-04 12:40:00,54.91,55.01,54.89,55.0,78000.0,44.6568,44.7381,44.6405,44.73,78000.0
2012-05-04 12:50:00,55.0,55.0,54.89,54.89,107500.0,44.73,44.73,44.6405,44.6405,107500.0
2012-05-04 13:00:00,54.9,55.0,54.88,54.97,101000.0,44.6487,44.73,44.6324,44.7056,101000.0
2012-05-04 13:10:00,54.96,54.98,54.89,54.95,72400.0,44.6975,44.7137,44.6405,44.6893,72400.0
2012-05-04 13:20:00,54.94,54.94,54.87,54.9,99800.0,44.6812,44.6812,44.6243,44.6487,99800.0
2012-05-04 13:30:00,54.9,54.95,54.88,54.89,151600.0,44.6487,44.6893,44.6324,44.6405,151600.0
2012-05-04 13:40:00,54.89,54.9,54.8,54.81,89400.0,44.6405,44.6487,44.5673,44.5755,89400.0
2012-05-04 13:50:00,54.8,54.85,54.79,54.81,90600.0,44.5673,44.608,44.5592,44.5755,90600.0
2012-05-04 14:00:00,54.81,54.89,54.8,54.84,106400.0,44.5755,44.6405,44.5673,44.5999,106400.0
2012-05-04 14:10:00,54.83,54.87,54.82,54.84,77000.0,44.5917,44.6243,44.5836,44.5999,77000.0
2012-05-04 14:20:00,54.83,54.87,54.82,54.83,56300.0,44.5917,44.6243,44.5836,44.5917,56300.0
2012-05-04 14:30:00,54.83,54.84,54.68,54.71,118000.0,44.5917,44.5999,44.4698,44.4941,118000.0
2012-05-04 14:40:00,54.72,54.73,54.66,54.7,104300.0,44.5023,44.5104,44.4535,44.486,104300.0
2012-05-04 14:50:00,54.72,54.83,54.7,54.83,74200.0,44.5023,44.5917,44.486,44.5917,74200.0
2012-05-04 15:00:00,54.83,54.84,54.78,54.8,117400.0,44.5917,44.5999,44.5511,44.5673,117400.0
2012-05-04 15:10:00,54.8,54.85,54.78,54.82,83300.0,44.5673,44.608,44.5511,44.5836,83300.0
2012-05-04 15:20:00,54.81,54.82,54.73,54.75,139800.0,44.5755,44.5836,44.5104,44.5267,139800.0
2012-05-04 15:30:00,54.76,54.84,54.75,54.77,200400.0,44.5348,44.5999,44.5267,44.5429,200400.0
2012-05-04 15:40:00,54.78,54.87,54.77,54.84,246800.0,44.5511,44.6243,44.5429,44.5999,246800.0
2012-05-04 15:50:00,54.85,54.85,54.72,54.72,551600.0,44.608,44.608,44.5023,44.5023,551600.0
2012-05-07 09:30:00,54.35,54.67,54.26,54.64,224200.0,44.2014,44.4616,44.1282,44.4372,224200.0
2012-05-07 09:40:00,54.64,54.89,54.64,54.88,111900.0,44.4372,44.6405,44.4372,44.6324,111900.0
2012-05-07 09:50:00,54.88,55.0,54.86,54.99,120700.0,44.6324,44.73,44.6161,44.7219,120700.0
2012-05-07 10:00:00,54.99,55.17,54.97,55.17,138000.0,44.7219,44.8683,44.7056,44.8683,138000.0
2012-05-07 10:10:00,55.16,55.24,55.04,55.04,145400.0,44.8601,44.9252,44.7625,44.7625,145400.0
2012-05-07 10:20:00,55.04,55.1,54.88,54.9,140500.0,44.7625,44.8113,44.6324,44.6487,140500.0
2012-05-07 10:30:00,54.9,55.01,54.88,54.98,128600.0,44.6487,44.7381,44.6324,44.7137,128600.0
2012-05-07 10:40:00,54.97,55.2,54.97,55.2,130200.0,44.7056,44.8927,44.7056,44.8927,130200.0
2012-05-07 10:50:00,55.2,55.37,55.15,55.2,205200.0,44.8927,45.0309,44.852,44.8927,205200.0
2012-05-07 11:00:00,55.2,55.26,55.09,55.1,197200.0,44.8927,44.9414,44.8032,44.8113,197200.0
2012-05-07 11:10:00,55.08,55.24,55.04,55.22,98800.0,44.7951,44.9252,44.7625,44.9089,98800.0
2012-05-07 11:20:00,55.23,55.34,55.22,55.29,124400.0,44.917,45.0065,44.9089,44.9658,124400.0
2012-05-07 11:30:00,55.29,55.3,55.2,55.24,86900.0,44.9658,44.974,44.8927,44.9252,86900.0
2012-05-07 11:40:00,55.23,55.27,55.21,55.23,49600.0,44.917,44.9496,44.9008,44.917,49600.0
2012-05-07 11:50:00,55.23,55.25,55.21,55.24,44300.0,44.917,44.9333,44.9008,44.9252,44300.0
2012-05-07 12:00:00,55.24,55.24,55.13,55.14,52200.0,44.9252,44.9252,44.8357,44.8439,52200.0
2012-05-07 12:10:00,55.14,55.2,55.13,55.14,50000.0,44.8439,44.8927,44.8357,44.8439,50000.0
2012-05-07 12:20:00,55.13,55.18,55.12,55.16,44500.0,44.8357,44.8764,44.8276,44.8601,44500.0
2012-05-07 12:30:00,55.15,55.19,55.14,55.17,51700.0,44.852,44.8845,44.8439,44.8683,51700.0
2012-05-07 12:40:00,55.17,55.2,55.09,55.11,63900.0,44.8683,44.8927,44.8032,44.8195,63900.0
2012-05-07 12:50:00,55.1,55.13,55.08,55.12,34100.0,44.8113,44.8357,44.7951,44.8276,34100.0
2012-05-07 13:00:00,55.12,55.14,55.05,55.05,28900.0,44.8276,44.8439,44.7707,44.7707,28900.0
2012-05-07 13:10:00,55.06,55.15,55.05,55.12,48200.0,44.7788,44.852,44.7707,44.8276,48200.0
2012-05-07 13:20:00,55.11,55.19,55.09,55.1,51800.0,44.8195,44.8845,44.8032,44.8113,51800.0
2012-05-07 13:30:00,55.1,55.23,55.1,55.23,36000.0,44.8113,44.917,44.8113,44.917,36000.0
2012-05-07 13:40:00,55.22,55.26,55.19,55.23,46600.0,44.9089,44.9414,44.8845,44.917,46600.0
2012-05-07 13:50:00,55.23,55.27,55.16,55.24,50700.0,44.917,44.9496,44.8601,44.9252,50700.0
2012-05-07 14:00:00,55.23,55.29,55.22,55.25,49100.0,44.917,44.9658,44.9089,44.9333,49100.0
2012-05-07 14:10:00,55.26,55.27,55.25,55.27,55000.0,44.9414,44.9496,44.9333,44.9496,55000.0
2012-05-07 14:20:00,55.27,55.38,55.27,55.38,110700.0,44.9496,45.039,44.9496,45.039,110700.0
2012-05-07 14:30:00,55.38,55.39,55.29,55.29,75300.0,45.039,45.0472,44.9658,44.9658,75300.0
2012-05-07 14:40:00,55.3,55.3,55.22,55.22,68600.0,44.974,44.974,44.9089,44.9089,68600.0
2012-05-07 14:50:00,55.23,55.29,55.22,55.28,55400.0,44.917,44.9658,44.9089,44.9577,55400.0
2012-05-07 15:00:00,55.28,55.35,55.26,55.27,104700.0,44.9577,45.0146,44.9414,44.9496,104700.0
2012-05-07 15:10:00,55.27,55.3,55.19,55.29,98200.0,44.9496,44.974,44.8845,44.9658,98200.0
2012-05-07 15:20:00,55.29,55.35,55.26,55.26,74500.0,44.9658,45.0146,44.9414,44.9414,74500.0
2012-05-07 15:30:00,55.26,55.34,55.25,55.34,92200.0,44.9414,45.0065,44.9333,45.0065,92200.0
2012-05-07 15:40:00,55.33,55.43,55.3,55.35,226200.0,44.9984,45.0797,44.974,45.0146,226200.0
2012-05-07 15:50:00,55.35,55.35,55.2,55.24,308100.0,45.0146,45.0146,44.8927,44.9252,308100.0
2012-05-08 09:30:00,55.24,55.41,55.09,55.32,149400.0,44.9252,45.0634,44.8032,44.9902,149400.0
2012-05-08 09:40:00,55.32,55.48,55.13,55.43,127600.0,44.9902,45.1204,44.8357,45.0797,127600.0
2012-05-08 09:50:00,55.43,55.53,55.4,55.44,268900.0,45.0797,45.161,45.0553,45.0878,268900.0
2012-05-08 10:00:00,55.45,55.46,55.14,55.15,125800.0,45.096,45.1041,44.8439,44.852,125800.0
2012-05-08 10:10:00,55.15,55.24,55.08,55.11,92300.0,44.852,44.9252,44.7951,44.8195,92300.0
2012-05-08 10:20:00,55.1,55.14,55.01,55.06,61500.0,44.8113,44.8439,44.7381,44.7788,61500.0
2012-05-08 10:30:00,55.06,55.11,54.99,55.1,53900.0,44.7788,44.8195,44.7219,44.8113,53900.0
2012-05-08 10:40:00,55.1,55.13,55.06,55.12,66600.0,44.8113,44.8357,44.7788,44.8276,66600.0
2012-05-08 10:50:00,55.1,55.18,55.07,55.17,54800.0,44.8113,44.8764,44.7869,44.8683,54800.0
2012-05-08 11:00:00,55.17,55.18,54.91,54.99,130400.0,44.8683,44.8764,44.6568,44.7219,130400.0
2012-05-08 11:10:00,54.99,55.11,54.92,55.08,55000.0,44.7219,44.8195,44.6649,44.7951,55000.0
2012-05-08 11:20:00,55.07,55.15,55.06,55.13,91800.0,44.7869,44.852,44.7788,44.8357,91800.0
2012-05-08 11:30:00,55.13,55.33,55.11,55.31,55500.0,44.8357,44.9984,44.8195,44.9821,55500.0
2012-05-08 11:40:00,55.3,55.3,55.18,55.21,62300.0,44.974,44.974,44.8764,44.9008,62300.0
2012-05-08 11:50:00,55.21,55.31,55.19,55.23,144400.0,44.9008,44.9821,44.8845,44.917,144400.0
2012-05-08 12:00:00,55.22,55.25,55.13,55.18,89300.0,44.9089,44.9333,44.8357,44.8764,89300.0
2012-05-08 12:10:00,55.18,55.25,55.17,55.24,29600.0,44.8764,44.9333,44.8683,44.9252,29600.0
2012-05-08 12:20:00,55.26,55.28,55.15,55.17,30700.0,44.9414,44.9577,44.852,44.8683,30700.0
2012-05-08 12:30:00,55.16,55.28,55.14,55.28,62100.0,44.8601,44.9577,44.8439,44.9577,62100.0
2012-05-08 12:40:00,55.28,55.29,55.22,55.25,70000.0,44.9577,44.9658,44.9089,44.9333,70000.0
2012-05-08 12:50:00,55.25,55.34,55.24,55.3,59600.0,44.9333,45.0065,44.9252,44.974,59600.0
2012-05-08 13:00:00,55.29,55.35,55.26,55.3,120200.0,44.9658,45.0146,44.9414,44.974,120200.0
2012-05-08 13:10:00,55.31,55.52,55.31,55.52,72900.0,44.9821,45.1529,44.9821,45.1529,72900.0
2012-05-08 13:20:00,55.52,55.55,55.4,55.43,101200.0,45.1529,45.1773,45.0553,45.0797,101200.0
2012-05-08 13:30:00,55.42,55.49,55.38,55.48,89600.0,45.0716,45.1285,45.039,45.1204,89600.0
2012-05-08 13:40:00,55.48,55.56,55.45,55.54,111900.0,45.1204,45.1854,45.096,45.1692,111900.0
2012-05-08 13:50:00,55.54,55.57,55.48,55.55,84900.0,45.1692,45.1936,45.1204,45.1773,84900.0
2012-05-08 14:00:00,55.55,55.58,55.47,55.5,200800.0,45.1773,45.2017,45.1122,45.1366,200800.0
2012-05-08 14:10:00,55.5,55.51,55.46,55.5,128600.0,45.1366,45.1448,45.1041,45.1366,128600.0
2012-05-08 14:20:00,55.51,55.55,55.47,55.53,61100.0,45.1448,45.1773,45.1122,45.161,61100.0
2012-05-08 14:30:00,55.54,55.58,55.48,55.53,109000.0,45.1692,45.2017,45.1204,45.161,109000.0
2012-05-08 14:40:00,55.55,55.58,55.47,55.52,102900.0,45.1773,45.2017,45.1122,45.1529,102900.0
2012-05-08 14:50:00,55.51,55.56,55.49,55.5,69800.0,45.1448,45.1854,45.1285,45.1366,69800.0
2012-05-08 15:00:00,55.5,55.63,55.48,55.57,86300.0,45.1366,45.2424,45.1204,45.1936,86300.0
2012-05-08 15:10:00,55.58,55.83,55.55,55.82,113600.0,45.2017,45.405,45.1773,45.3969,113600.0
2012-05-08 15:20:00,55.82,55.94,55.74,55.9,159600.0,45.3969,45.4945,45.3318,45.4619,159600.0
2012-05-08 15:30:00,55.9,55.96,55.8,55.94,182600.0,45.4619,45.5107,45.3806,45.4945,182600.0
2012-05-08 15:40:00,55.93,55.98,55.82,55.82,238600.0,45.4863,45.527,45.3969,45.3969,238600.0
2012-05-08 15:50:00,55.83,55.94,55.82,55.84,378900.0,45.405,45.4945,45.3969,45.4131,378900.0
2012-05-09 09:30:00,55.37,55.4,55.03,55.21,217700.0,45.0309,45.0553,44.7544,44.9008,217700.0
2012-05-09 09:40:00,55.2,55.31,55.18,55.18,97000.0,44.8927,44.9821,44.8764,44.8764,97000.0
2012-05-09 09:50:00,55.19,55.26,55.11,55.15,87600.0,44.8845,44.9414,44.8195,44.852,87600.0
2012-05-09 10:00:00,55.16,55.44,55.15,55.19,163700.0,44.8601,45.0878,44.852,44.8845,163700.0
2012-05-09 10:10:00,55.2,55.22,55.02,55.03,173400.0,44.8927,44.9089,44.7463,44.7544,173400.0
2012-05-09 10:20:00,55.02,55.04,54.93,54.98,105000.0,44.7463,44.7625,44.6731,44.7137,105000.0
2012-05-09 10:30:00,54.97,54.98,54.87,54.9,87000.0,44.7056,44.7137,44.6243,44.6487,87000.0
2012-05-09 10:40:00,54.89,55.06,54.88,55.02,110500.0,44.6405,44.7788,44.6324,44.7463,110500.0
2012-05-09 10:50:00,55.02,55.05,54.85,55.02,62500.0,44.7463,44.7707,44.608,44.7463,62500.0
2012-05-09 11:00:00,55.02,55.03,54.9,55.0,110800.0,44.7463,44.7544,44.6487,44.73,110800.0
2012-05-09 11:10:00,55.0,55.23,55.0,55.21,127300.0,44.73,44.917,44.73,44.9008,127300.0
2012-05-09 11:20:00,55.21,55.38,55.13,55.38,120700.0,44.9008,45.039,44.8357,45.039,120700.0
2012-05-09 11:30:00,55.38,55.67,55.38,55.63,206000.0,45.039,45.2749,45.039,45.2424,206000.0
2012-05-09 11:40:00,55.63,55.65,55.56,55.56,162800.0,45.2424,45.2586,45.1854,45.1854,162800.0
2012-05-09 11:50:00,55.57,55.66,55.55,55.61,190600.0,45.1936,45.2668,45.1773,45.2261,190600.0
2012-05-09 12:00:00,55.6,55.63,55.42,55.46,315500.0,45.218,45.2424,45.0716,45.1041,315500.0
2012-05-09 12:10:00,55.46,55.55,55.44,55.49,231300.0,45.1041,45.1773,45.0878,45.1285,231300.0
2012-05-09 12:20:00,55.48,55.52,55.45,55.49,188600.0,45.1204,45.1529,45.096,45.1285,188600.0
2012-05-09 12:30:00,55.49,55.53,55.42,55.44,238300.0,45.1285,45.161,45.0716,45.0878,238300.0
2012-05-09 12:40:00,55.45,55.47,55.39,55.46,97000.0,45.096,45.1122,45.0472,45.1041,97000.0
2012-05-09 12:50:00,55.46,55.57,55.46,55.56,71000.0,45.1041,45.1936,45.1041,45.1854,71000.0
2012-05-09 13:00:00,55.55,55.67,55.53,55.55,92300.0,45.1773,45.2749,45.161,45.1773,92300.0
2012-05-09 13:10:00,55.54,55.62,55.52,55.59,185300.0,45.1692,45.2342,45.1529,45.2098,185300.0
2012-05-09 13:20:00,55.58,55.74,55.53,55.73,140100.0,45.2017,45.3318,45.161,45.3237,140100.0
2012-05-09 13:30:00,55.73,55.81,55.69,55.72,137200.0,45.3237,45.3887,45.2912,45.3156,137200.0
2012-05-09 13:40:00,55.71,55.86,55.71,55.85,134500.0,45.3074,45.4294,45.3074,45.4213,134500.0
2012-05-09 13:50:00,55.85,55.96,55.81,55.89,171300.0,45.4213,45.5107,45.3887,45.4538,171300.0
2012-05-09 14:00:00,55.89,55.9,55.78,55.79,111400.0,45.4538,45.4619,45.3643,45.3725,111400.0
2012-05-09 14:10:00,55.79,55.82,55.64,55.66,152600.0,45.3725,45.3969,45.2505,45.2668,152600.0
2012-05-09 14:20:00,55.66,55.8,55.65,55.72,144600.0,45.2668,45.3806,45.2586,45.3156,144600.0
2012-05-09 14:30:00,55.72,55.76,55.64,55.65,223800.0,45.3156,45.3481,45.2505,45.2586,223800.0
2012-05-09 14:40:00,55.65,55.69,55.54,55.55,135500.0,45.2586,45.2912,45.1692,45.1773,135500.0
2012-05-09 14:50:00,55.54,55.58,55.46,55.46,98700.0,45.1692,45.2017,45.1041,45.1041,98700.0
2012-05-09 15:00:00,55.46,55.5,55.4,55.43,138300.0,45.1041,45.1366,45.0553,45.0797,138300.0
2012-05-09 15:10:00,55.41,55.41,55.26,55.37,133100.0,45.0634,45.0634,44.9414,45.0309,133100.0
2012-05-09 15:20:00,55.38,55.45,55.26,55.3,156500.0,45.039,45.096,44.9414,44.974,156500.0
2012-05-09 15:30:00,55.3,55.37,55.25,55.35,192200.0,44.974,45.0309,44.9333,45.0146,192200.0
2012-05-09 15:40:00,55.35,55.44,55.3,55.39,187500.0,45.0146,45.0878,44.974,45.0472,187500.0
2012-05-09 15:50:00,55.4,55.41,55.21,55.23,550000.0,45.0553,45.0634,44.9008,44.917,550000.0
2012-05-10 09:30:00,55.6,55.86,55.48,55.83,182800.0,45.218,45.4294,45.1204,45.405,182800.0
2012-05-10 09:40:00,55.83,55.84,55.59,55.77,85100.0,45.405,45.4131,45.2098,45.3562,85100.0
2012-05-10 09:50:00,55.77,55.83,55.69,55.74,94400.0,45.3562,45.405,45.2912,45.3318,94400.0
2012-05-10 10:00:00,55.74,55.77,55.64,55.66,158500.0,45.3318,45.3562,45.2505,45.2668,158500.0
2012-05-10 10:10:00,55.68,55.69,55.52,55.63,76500.0,45.283,45.2912,45.1529,45.2424,76500.0
2012-05-10 10:20:00,55.62,55.66,55.51,55.54,77500.0,45.2342,45.2668,45.1448,45.1692,77500.0
2012-05-10 10:30:00,55.53,55.56,55.44,55.47,89800.0,45.161,45.1854,45.0878,45.1122,89800.0
2012-05-10 10:40:00,55.48,55.53,55.43,55.47,73600.0,45.1204,45.161,45.0797,45.1122,73600.0
2012-05-10 10:50:00,55.47,55.47,55.32,55.39,46900.0,45.1122,45.1122,44.9902,45.0472,46900.0
2012-05-10 11:00:00,55.39,55.48,55.34,55.34,56000.0,45.0472,45.1204,45.0065,45.0065,56000.0
2012-05-10 11:10:00,55.35,55.41,55.26,55.32,104400.0,45.0146,45.0634,44.9414,44.9902,104400.0
2012-05-10 11:20:00,55.31,55.32,55.23,55.25,76600.0,44.9821,44.9902,44.917,44.9333,76600.0
2012-05-10 11:30:00,55.26,55.41,55.22,55.39,128700.0,44.9414,45.0634,44.9089,45.0472,128700.0
2012-05-10 11:40:00,55.4,55.41,55.21,55.23,72700.0,45.0553,45.0634,44.9008,44.917,72700.0
2012-05-10 11:50:00,55.24,55.39,55.24,55.37,42800.0,44.9252,45.0472,44.9252,45.0309,42800.0
2012-05-10 12:00:00,55.38,55.38,55.18,55.25,175100.0,45.039,45.039,44.8764,44.9333,175100.0
2012-05-10 12:10:00,55.25,55.41,55.25,55.4,39400.0,44.9333,45.0634,44.9333,45.0553,39400.0
2012-05-10 12:20:00,55.4,55.41,55.31,55.37,49400.0,45.0553,45.0634,44.9821,45.0309,49400.0
2012-05-10 12:30:00,55.37,55.47,55.36,55.42,136000.0,45.0309,45.1122,45.0228,45.0716,136000.0
2012-05-10 12:40:00,55.42,55.49,55.39,55.49,18400.0,45.0716,45.1285,45.0472,45.1285,18400.0
2012-05-10 12:50:00,55.49,55.59,55.47,55.59,32900.0,45.1285,45.2098,45.1122,45.2098,32900.0
2012-05-10 13:00:00,55.58,55.59,55.45,55.46,99600.0,45.2017,45.2098,45.096,45.1041,99600.0
2012-05-10 13:10:00,55.45,55.45,55.31,55.32,50400.0,45.096,45.096,44.9821,44.9902,50400.0
2012-05-10 13:20:00,55.31,55.35,55.22,55.23,48700.0,44.9821,45.0146,44.9089,44.917,48700.0
2012-05-10 13:30:00,55.23,55.33,55.2,55.2,64500.0,44.917,44.9984,44.8927,44.8927,64500.0
2012-05-10 13:40:00,55.2,55.21,55.04,55.1,110200.0,44.8927,44.9008,44.7625,44.8113,110200.0
2012-05-10 13:50:00,55.11,55.15,55.03,55.06,60400.0,44.8195,44.852,44.7544,44.7788,60400.0
2012-05-10 14:00:00,55.06,55.17,55.03,55.15,79500.0,44.7788,44.8683,44.7544,44.852,79500.0
2012-05-10 14:10:00,55.16,55.21,55.14,55.17,104700.0,44.8601,44.9008,44.8439,44.8683,104700.0
2012-05-10 14:20:00,55.16,55.25,55.15,55.25,98600.0,44.8601,44.9333,44.852,44.9333,98600.0
2012-05-10 14:30:00,55.26,55.27,55.2,55.25,71500.0,44.9414,44.9496,44.8927,44.9333,71500.0
2012-05-10 14:40:00,55.24,55.3,55.23,55.28,52200.0,44.9252,44.974,44.917,44.9577,52200.0
2012-05-10 14:50:00,55.28,55.3,55.24,55.27,69200.0,44.9577,44.974,44.9252,44.9496,69200.0
2012-05-10 15:00:00,55.27,55.33,55.25,55.25,68300.0,44.9496,44.9984,44.9333,44.9333,68300.0
2012-05-10 15:10:00,55.25,55.31,55.25,55.26,52500.0,44.9333,44.9821,44.9333,44.9414,52500.0
2012-05-10 15:20:00,55.27,55.32,55.22,55.31,61900.0,44.9496,44.9902,44.9089,44.9821,61900.0
2012-05-10 15:30:00,55.31,55.32,55.25,55.3,71600.0,44.9821,44.9902,44.9333,44.974,71600.0
2012-05-10 15:40:00,55.3,55.35,55.25,55.34,264700.0,44.974,45.0146,44.9333,45.0065,264700.0
2012-05-10 15:50:00,55.35,55.35,55.23,55.29,468900.0,45.0146,45.0146,44.917,44.9658,468900.0
2012-05-11 09:30:00,55.2,55.37,55.11,55.29,103800.0,44.8927,45.0309,44.8195,44.9658,103800.0
2012-05-11 09:40:00,55.32,55.49,55.32,55.36,157700.0,44.9902,45.1285,44.9902,45.0228,157700.0
2012-05-11 09:50:00,55.37,55.51,55.35,55.35,76300.0,45.0309,45.1448,45.0146,45.0146,76300.0
2012-05-11 10:00:00,55.35,55.49,55.17,55.18,99700.0,45.0146,45.1285,44.8683,44.8764,99700.0
2012-05-11 10:10:00,55.19,55.34,55.15,55.33,90000.0,44.8845,45.0065,44.852,44.9984,90000.0
2012-05-11 10:20:00,55.32,55.41,55.23,55.23,77900.0,44.9902,45.0634,44.917,44.917,77900.0
2012-05-11 10:30:00,55.23,55.3,55.2,55.24,83300.0,44.917,44.974,44.8927,44.9252,83300.0
2012-05-11 10:40:00,55.25,55.31,55.02,55.08,83100.0,44.9333,44.9821,44.7463,44.7951,83100.0
2012-05-11 10:50:00,55.08,55.35,55.04,55.35,69900.0,44.7951,45.0146,44.7625,45.0146,69900.0
2012-05-11 11:00:00,55.34,55.42,55.26,55.39,62900.0,45.0065,45.0716,44.9414,45.0472,62900.0
2012-05-11 11:10:00,55.38,55.55,55.38,55.54,87200.0,45.039,45.1773,45.039,45.1692,87200.0
2012-05-11 11:20:00,55.54,55.59,55.5,55.55,60500.0,45.1692,45.2098,45.1366,45.1773,60500.0
2012-05-11 11:30:00,55.55,55.64,55.53,55.53,61700.0,45.1773,45.2505,45.161,45.161,61700.0
2012-05-11 11:40:00,55.52,55.55,55.46,55.5,53000.0,45.1529,45.1773,45.1041,45.1366,53000.0
2012-05-11 11:50:00,55.49,55.54,55.46,55.54,36100.0,45.1285,45.1692,45.1041,45.1692,36100.0
2012-05-11 12:00:00,55.54,55.55,55.46,55.47,59900.0,45.1692,45.1773,45.1041,45.1122,59900.0
2012-05-11 12:10:00,55.47,55.55,55.45,55.51,133500.0,45.1122,45.1773,45.096,45.1448,133500.0
2012-05-11 12:20:00,55.52,55.53,55.39,55.39,52400.0,45.1529,45.161,45.0472,45.0472,52400.0
2012-05-11 12:30:00,55.4,55.49,55.39,55.49,43000.0,45.0553,45.1285,45.0472,45.1285,43000.0
2012-05-11 12:40:00,55.48,55.53,55.48,55.5,36200.0,45.1204,45.161,45.1204,45.1366,36200.0
2012-05-11 12:50:00,55.51,55.51,55.42,55.45,36000.0,45.1448,45.1448,45.0716,45.096,36000.0
2012-05-11 13:00:00,55.45,55.45,55.36,55.36,28600.0,45.096,45.096,45.0228,45.0228,28600.0
2012-05-11 13:10:00,55.36,55.37,55.31,55.36,57900.0,45.0228,45.0309,44.9821,45.0228,57900.0
2012-05-11 13:20:00,55.36,55.45,55.36,55.44,91700.0,45.0228,45.096,45.0228,45.0878,91700.0
2012-05-11 13:30:00,55.44,55.49,55.38,55.39,63300.0,45.0878,45.1285,45.039,45.0472,63300.0
2012-05-11 13:40:00,55.4,55.41,55.37,55.4,61600.0,45.0553,45.0634,45.0309,45.0553,61600.0
2012-05-11 13:50:00,55.39,55.44,55.39,55.41,49700.0,45.0472,45.0878,45.0472,45.0634,49700.0
2012-05-11 14:00:00,55.42,55.45,55.4,55.42,94600.0,45.0716,45.096,45.0553,45.0716,94600.0
2012-05-11 14:10:00,55.42,55.46,55.39,55.46,44300.0,45.0716,45.1041,45.0472,45.1041,44300.0
2012-05-11 14:20:00,55.46,55.46,55.39,55.39,38800.0,45.1041,45.1041,45.0472,45.0472,38800.0
2012-05-11 14:30:00,55.39,55.4,55.27,55.29,66500.0,45.0472,45.0553,44.9496,44.9658,66500.0
2012-05-11 14:40:00,55.28,55.36,55.27,55.35,64300.0,44.9577,45.0228,44.9496,45.0146,64300.0
2012-05-11 14:50:00,55.34,55.36,55.33,55.34,57900.0,45.0065,45.0228,44.9984,45.0065,57900.0
2012-05-11 15:00:00,55.35,55.38,55.3,55.33,91200.0,45.0146,45.039,44.974,44.9984,91200.0
2012-05-11 15:10:00,55.33,55.39,55.33,55.37,108900.0,44.9984,45.0472,44.9984,45.0309,108900.0
2012-05-11 15:20:00,55.36,55.37,55.27,55.27,96900.0,45.0228,45.0309,44.9496,44.9496,96900.0
2012-05-11 15:30:00,55.27,55.28,55.22,55.27,154500.0,44.9496,44.9577,44.9089,44.9496,154500.0
2012-05-11 15:40:00,55.26,55.3,55.24,55.29,299300.0,44.9414,44.974,44.9252,44.9658,299300.0
2012-05-11 15:50:00,55.29,55.31,55.21,55.21,508800.0,44.9658,44.9821,44.9008,44.9008,508800.0
2012-05-14 09:30:00,54.82,55.0,54.62,54.66,105700.0,44.5836,44.73,44.421,44.4535,105700.0
2012-05-14 09:40:00,54.69,54.86,54.64,54.69,88000.0,44.4779,44.6161,44.4372,44.4779,88000.0
2012-05-14 09:50:00,54.69,55.0,54.68,54.93,99300.0,44.4779,44.73,44.4698,44.6731,99300.0
2012-05-14 10:00:00,54.92,54.99,54.81,54.86,122700.0,44.6649,44.7219,44.5755,44.6161,122700.0
2012-05-14 10:10:00,54.85,54.9,54.76,54.88,116200.0,44.608,44.6487,44.5348,44.6324,116200.0
2012-05-14 10:20:00,54.86,54.9,54.6,54.61,187100.0,44.6161,44.6487,44.4047,44.4128,187100.0
2012-05-14 10:30:00,54.6,54.7,54.57,54.67,151100.0,44.4047,44.486,44.3803,44.4616,151100.0
2012-05-14 10:40:00,54.69,54.87,54.68,54.82,67800.0,44.4779,44.6243,44.4698,44.5836,67800.0
2012-05-14 10:50:00,54.81,55.07,54.79,55.03,219500.0,44.5755,44.7869,44.5592,44.7544,219500.0
2012-05-14 11:00:00,55.02,55.06,54.97,54.98,73100.0,44.7463,44.7788,44.7056,44.7137,73100.0
2012-05-14 11:10:00,54.98,55.13,54.95,55.1,67600.0,44.7137,44.8357,44.6893,44.8113,67600.0
2012-05-14 11:20:00,55.12,55.42,55.08,55.37,138500.0,44.8276,45.0716,44.7951,45.0309,138500.0
2012-05-14 11:30:00,55.35,55.41,55.18,55.23,67300.0,45.0146,45.0634,44.8764,44.917,67300.0
2012-05-14 11:40:00,55.23,55.23,55.08,55.11,74500.0,44.917,44.917,44.7951,44.8195,74500.0
2012-05-14 11:50:00,55.1,55.14,55.0,55.13,56500.0,44.8113,44.8439,44.73,44.8357,56500.0
2012-05-14 12:00:00,55.14,55.23,55.13,55.16,64300.0,44.8439,44.917,44.8357,44.8601,64300.0
2012-05-14 12:10:00,55.17,55.22,55.13,55.15,67500.0,44.8683,44.9089,44.8357,44.852,67500.0
2012-05-14 12:20:00,55.15,55.28,55.14,55.27,39600.0,44.852,44.9577,44.8439,44.9496,39600.0
2012-05-14 12:30:00,55.27,55.29,55.23,55.23,55000.0,44.9496,44.9658,44.917,44.917,55000.0
2012-05-14 12:40:00,55.23,55.33,55.21,55.32,58000.0,44.917,44.9984,44.9008,44.9902,58000.0
2012-05-14 12:50:00,55.31,55.36,55.29,55.29,40600.0,44.9821,45.0228,44.9658,44.9658,40600.0
2012-05-14 13:00:00,55.29,55.39,55.27,55.36,50100.0,44.9658,45.0472,44.9496,45.0228,50100.0
2012-05-14 13:10:00,55.37,55.44,55.35,55.4,87600.0,45.0309,45.0878,45.0146,45.0553,87600.0
2012-05-14 13:20:00,55.4,55.45,55.36,55.38,56500.0,45.0553,45.096,45.0228,45.039,56500.0
2012-05-14 13:30:00,55.38,55.47,55.37,55.44,58600.0,45.039,45.1122,45.0309,45.0878,58600.0
2012-05-14 13:40:00,55.45,55.54,55.43,55.49,61700.0,45.096,45.1692,45.0797,45.1285,61700.0
2012-05-14 13:50:00,55.48,55.57,55.48,55.48,80800.0,45.1204,45.1936,45.1204,45.1204,80800.0
2012-05-14 14:00:00,55.49,55.55,55.48,55.53,81400.0,45.1285,45.1773,45.1204,45.161,81400.0
2012-05-14 14:10:00,55.53,55.54,55.44,55.44,65600.0,45.161,45.1692,45.0878,45.0878,65600.0
2012-05-14 14:20:00,55.44,55.47,55.4,55.45,60200.0,45.0878,45.1122,45.0553,45.096,60200.0
2012-05-14 14:30:00,55.45,55.46,55.29,55.32,81300.0,45.096,45.1041,44.9658,44.9902,81300.0
2012-05-14 14:40:00,55.32,55.35,55.27,55.32,73300.0,44.9902,45.0146,44.9496,44.9902,73300.0
2012-05-14 14:50:00,55.3,55.39,55.25,55.28,81900.0,44.974,45.0472,44.9333,44.9577,81900.0
2012-05-14 15:00:00,55.28,55.3,55.2,55.27,104700.0,44.9577,44.974,44.8927,44.9496,104700.0
2012-05-14 15:10:00,55.28,55.29,55.21,55.23,108700.0,44.9577,44.9658,44.9008,44.917,108700.0
2012-05-14 15:20:00,55.23,55.26,55.18,55.18,121500.0,44.917,44.9414,44.8764,44.8764,121500.0
2012-05-14 15:30:00,55.19,55.27,55.18,55.18,140800.0,44.8845,44.9496,44.8764,44.8764,140800.0
2012-05-14 15:40:00,55.19,55.26,55.13,55.17,310600.0,44.8845,44.9414,44.8357,44.8683,310600.0
2012-05-14 15:50:00,55.16,55.22,55.13,55.17,565900.0,44.8601,44.9089,44.8357,44.8683,565900.0
2012-05-15 09:30:00,55.02,55.12,54.76,55.06,127600.0,44.7463,44.8276,44.5348,44.7788,127600.0
2012-05-15 09:40:00,55.03,55.19,55.02,55.16,150300.0,44.7544,44.8845,44.7463,44.8601,150300.0
2012-05-15 09:50:00,55.14,55.26,55.1,55.18,254400.0,44.8439,44.9414,44.8113,44.8764,254400.0
2012-05-15 10:00:00,55.19,55.4,55.17,55.34,165600.0,44.8845,45.0553,44.8683,45.0065,165600.0
2012-05-15 10:10:00,55.33,55.45,55.29,55.41,127700.0,44.9984,45.096,44.9658,45.0634,127700.0
2012-05-15 10:20:00,55.42,55.66,55.41,55.65,177600.0,45.0716,45.2668,45.0634,45.2586,177600.0
2012-05-15 10:30:00,55.65,55.7,55.59,55.69,179200.0,45.2586,45.2993,45.2098,45.2912,179200.0
2012-05-15 10:40:00,55.69,55.7,55.55,55.55,92300.0,45.2912,45.2993,45.1773,45.1773,92300.0
2012-05-15 10:50:00,55.55,55.55,55.34,55.37,65800.0,45.1773,45.1773,45.0065,45.0309,65800.0
2012-05-15 11:00:00,55.37,55.5,55.36,55.42,103300.0,45.0309,45.1366,45.0228,45.0716,103300.0
2012-05-15 11:10:00,55.41,55.53,55.34,55.52,107900.0,45.0634,45.161,45.0065,45.1529,107900.0
2012-05-15 11:20:00,55.53,55.54,55.36,55.36,88300.0,45.161,45.1692,45.0228,45.0228,88300.0
2012-05-15 11:30:00,55.37,55.46,55.32,55.4,147000.0,45.0309,45.1041,44.9902,45.0553,147000.0
2012-05-15 11:40:00,55.41,55.64,55.37,55.6,99300.0,45.0634,45.2505,45.0309,45.218,99300.0
2012-05-15 11:50:00,55.6,55.67,55.57,55.57,71400.0,45.218,45.2749,45.1936,45.1936,71400.0
2012-05-15 12:00:00,55.58,55.59,55.47,55.55,57800.0,45.2017,45.2098,45.1122,45.1773,57800.0
2012-05-15 12:10:00,55.55,55.56,55.49,55.52,64600.0,45.1773,45.1854,45.1285,45.1529,64600.0
2012-05-15 12:20:00,55.52,55.55,55.44,55.52,145200.0,45.1529,45.1773,45.0878,45.1529,145200.0
2012-05-15 12:30:00,55.51,55.56,55.44,55.44,67400.0,45.1448,45.1854,45.0878,45.0878,67400.0
2012-05-15 12:40:00,55.45,55.47,55.42,55.43,134600.0,45.096,45.1122,45.0716,45.0797,134600.0
2012-05-15 12:50:00,55.42,55.44,55.37,55.39,81700.0,45.0716,45.0878,45.0309,45.0472,81700.0
2012-05-15 13:00:00,55.39,55.39,55.35,55.36,56300.0,45.0472,45.0472,45.0146,45.0228,56300.0
2012-05-15 13:10:00,55.37,55.41,55.33,55.33,46700.0,45.0309,45.0634,44.9984,44.9984,46700.0
2012-05-15 13:20:00,55.34,55.43,55.33,55.39,63200.0,45.0065,45.0797,44.9984,45.0472,63200.0
2012-05-15 13:30:00,55.38,55.38,55.26,55.3,58200.0,45.039,45.039,44.9414,44.974,58200.0
2012-05-15 13:40:00,55.31,55.33,55.27,55.28,49100.0,44.9821,44.9984,44.9496,44.9577,49100.0
2012-05-15 13:50:00,55.28,55.3,55.23,55.26,53100.0,44.9577,44.974,44.917,44.9414,53100.0
2012-05-15 14:00:00,55.26,55.31,55.21,55.24,91300.0,44.9414,44.9821,44.9008,44.9252,91300.0
2012-05-15 14:10:00,55.23,55.3,55.18,55.21,71700.0,44.917,44.974,44.8764,44.9008,71700.0
2012-05-15 14:20:00,55.2,55.26,55.19,55.23,120200.0,44.8927,44.9414,44.8845,44.917,120200.0
2012-05-15 14:30:00,55.24,55.25,55.13,55.18,64100.0,44.9252,44.9333,44.8357,44.8764,64100.0
2012-05-15 14:40:00,55.18,55.3,55.15,55.3,98500.0,44.8764,44.974,44.852,44.974,98500.0
2012-05-15 14:50:00,55.3,55.3,55.13,55.2,109500.0,44.974,44.974,44.8357,44.8927,109500.0
2012-05-15 15:00:00,55.21,55.24,55.1,55.16,138300.0,44.9008,44.9252,44.8113,44.8601,138300.0
2012-05-15 15:10:00,55.16,55.2,54.98,55.07,204800.0,44.8601,44.8927,44.7137,44.7869,204800.0
2012-05-15 15:20:00,55.08,55.09,54.96,55.0,158600.0,44.7951,44.8032,44.6975,44.73,158600.0
2012-05-15 15:30:00,55.01,55.2,55.0,55.17,149500.0,44.7381,44.8927,44.73,44.8683,149500.0
2012-05-15 15:40:00,55.17,55.31,54.96,55.02,382400.0,44.8683,44.9821,44.6975,44.7463,382400.0
2012-05-15 15:50:00,55.02,55.02,54.87,54.95,685700.0,44.7463,44.7463,44.6243,44.6893,685700.0
2012-05-16 09:30:00,55.04,55.29,54.87,55.14,138800.0,44.7625,44.9658,44.6243,44.8439,138800.0
2012-05-16 09:40:00,55.12,55.15,54.89,54.92,82600.0,44.8276,44.852,44.6405,44.6649,82600.0
2012-05-16 09:50:00,54.93,54.96,54.84,54.91,126200.0,44.6731,44.6975,44.5999,44.6568,126200.0
2012-05-16 10:00:00,54.91,55.13,54.91,55.03,236800.0,44.6568,44.8357,44.6568,44.7544,236800.0
2012-05-16 10:10:00,55.02,55.23,54.99,55.22,134100.0,44.7463,44.917,44.7219,44.9089,134100.0
2012-05-16 10:20:00,55.22,55.23,54.99,55.01,173000.0,44.9089,44.917,44.7219,44.7381,173000.0
2012-05-16 10:30:00,55.02,55.1,55.0,55.0,48700.0,44.7463,44.8113,44.73,44.73,48700.0
2012-05-16 10:40:00,55.02,55.15,55.0,55.14,91200.0,44.7463,44.852,44.73,44.8439,91200.0
2012-05-16 10:50:00,55.14,55.15,55.04,55.05,102200.0,44.8439,44.852,44.7625,44.7707,102200.0
2012-05-16 11:00:00,55.06,55.08,54.92,54.96,86300.0,44.7788,44.7951,44.6649,44.6975,86300.0
2012-05-16 11:10:00,54.97,55.05,54.94,54.99,67500.0,44.7056,44.7707,44.6812,44.7219,67500.0
2012-05-16 11:20:00,54.99,55.02,54.92,55.0,98900.0,44.7219,44.7463,44.6649,44.73,98900.0
2012-05-16 11:30:00,55.01,55.1,54.96,55.01,54200.0,44.7381,44.8113,44.6975,44.7381,54200.0
2012-05-16 11:40:00,55.0,55.05,54.97,55.05,62400.0,44.73,44.7707,44.7056,44.7707,62400.0
2012-05-16 11:50:00,55.06,55.11,55.02,55.05,53500.0,44.7788,44.8195,44.7463,44.7707,53500.0
2012-05-16 12:00:00,55.05,55.1,55.03,55.09,49100.0,44.7707,44.8113,44.7544,44.8032,49100.0
2012-05-16 12:10:00,55.08,55.1,55.07,55.08,44600.0,44.7951,44.8113,44.7869,44.7951,44600.0
2012-05-16 12:20:00,55.09,55.1,54.99,55.05,63500.0,44.8032,44.8113,44.7219,44.7707,63500.0
2012-05-16 12:30:00,55.03,55.11,55.03,55.08,45100.0,44.7544,44.8195,44.7544,44.7951,45100.0
2012-05-16 12:40:00,55.08,55.1,55.02,55.04,59600.0,44.7951,44.8113,44.7463,44.7625,59600.0
2012-05-16 12:50:00,55.04,55.09,54.99,55.01,35900.0,44.7625,44.8032,44.7219,44.7381,35900.0
2012-05-16 13:00:00,55.02,55.03,54.97,55.01,82700.0,44.7463,44.7544,44.7056,44.7381,82700.0
2012-05-16 13:10:00,55.01,55.12,55.0,55.1,28200.0,44.7381,44.8276,44.73,44.8113,28200.0
2012-05-16 13:20:00,55.1,55.11,55.03,55.05,39500.0,44.8113,44.8195,44.7544,44.7707,39500.0
2012-05-16 13:30:00,55.05,55.06,54.95,54.99,33900.0,44.7707,44.7788,44.6893,44.7219,33900.0
2012-05-16 13:40:00,54.98,55.04,54.92,55.0,63400.0,44.7137,44.7625,44.6649,44.73,63400.0
2012-05-16 13:50:00,54.99,55.11,54.98,55.11,41100.0,44.7219,44.8195,44.7137,44.8195,41100.0
2012-05-16 14:00:00,55.09,55.19,54.97,54.98,98900.0,44.8032,44.8845,44.7056,44.7137,98900.0
2012-05-16 14:10:00,54.98,55.05,54.92,55.05,81900.0,44.7137,44.7707,44.6649,44.7707,81900.0
2012-05-16 14:20:00,55.06,55.11,54.94,54.97,57400.0,44.7788,44.8195,44.6812,44.7056,57400.0
2012-05-16 14:30:00,54.97,55.02,54.88,54.95,87400.0,44.7056,44.7463,44.6324,44.6893,87400.0
2012-05-16 14:40:00,54.95,55.09,54.91,55.05,91200.0,44.6893,44.8032,44.6568,44.7707,91200.0
2012-05-16 14:50:00,55.06,55.1,55.02,55.03,79200.0,44.7788,44.8113,44.7463,44.7544,79200.0
2012-05-16 15:00:00,55.04,55.05,54.95,55.0,124000.0,44.7625,44.7707,44.6893,44.73,124000.0
2012-05-16 15:10:00,55.0,55.04,54.96,55.0,80800.0,44.73,44.7625,44.6975,44.73,80800.0
2012-05-16 15:20:00,55.0,55.01,54.87,54.87,79900.0,44.73,44.7381,44.6243,44.6243,79900.0
2012-05-16 15:30:00,54.87,55.07,54.87,55.03,129400.0,44.6243,44.7869,44.6243,44.7544,129400.0
2012-05-16 15:40:00,55.03,55.05,55.0,55.03,181800.0,44.7544,44.7707,44.73,44.7544,181800.0
2012-05-16 15:50:00,55.03,55.03,54.91,54.92,522500.0,44.7544,44.7544,44.6568,44.6649,522500.0
2012-05-17 09:30:00,55.07,55.46,54.73,55.36,136800.0,44.7869,45.1041,44.5104,45.0228,136800.0
2012-05-17 09:40:00,55.36,55.46,55.11,55.2,202500.0,45.0228,45.1041,44.8195,44.8927,202500.0
2012-05-17 09:50:00,55.2,55.2,54.95,55.13,119000.0,44.8927,44.8927,44.6893,44.8357,119000.0
2012-05-17 10:00:00,55.11,55.16,54.76,55.16,300700.0,44.8195,44.8601,44.5348,44.8601,300700.0
2012-05-17 10:10:00,55.16,55.17,55.0,55.09,119200.0,44.8601,44.8683,44.73,44.8032,119200.0
2012-05-17 10:20:00,55.09,55.11,55.0,55.07,101800.0,44.8032,44.8195,44.73,44.7869,101800.0
2012-05-17 10:30:00,55.06,55.12,54.99,55.1,72100.0,44.7788,44.8276,44.7219,44.8113,72100.0
2012-05-17 10:40:00,55.09,55.1,55.0,55.03,90600.0,44.8032,44.8113,44.73,44.7544,90600.0
2012-05-17 10:50:00,55.02,55.08,54.95,55.05,118300.0,44.7463,44.7951,44.6893,44.7707,118300.0
2012-05-17 11:00:00,55.06,55.1,55.0,55.09,93400.0,44.7788,44.8113,44.73,44.8032,93400.0
2012-05-17 11:10:00,55.09,55.1,54.99,55.02,107300.0,44.8032,44.8113,44.7219,44.7463,107300.0
2012-05-17 11:20:00,55.03,55.09,55.0,55.05,97600.0,44.7544,44.8032,44.73,44.7707,97600.0
2012-05-17 11:30:00,55.05,55.06,54.99,55.01,169200.0,44.7707,44.7788,44.7219,44.7381,169200.0
2012-05-17 11:40:00,55.01,55.1,55.0,55.07,108000.0,44.7381,44.8113,44.73,44.7869,108000.0
2012-05-17 11:50:00,55.08,55.12,55.06,55.09,90200.0,44.7951,44.8276,44.7788,44.8032,90200.0
2012-05-17 12:00:00,55.09,55.1,55.01,55.05,224700.0,44.8032,44.8113,44.7381,44.7707,224700.0
2012-05-17 12:10:00,55.05,55.13,55.04,55.13,171600.0,44.7707,44.8357,44.7625,44.8357,171600.0
2012-05-17 12:20:00,55.14,55.25,55.07,55.07,88200.0,44.8439,44.9333,44.7869,44.7869,88200.0
2012-05-17 12:30:00,55.08,55.12,55.03,55.1,152900.0,44.7951,44.8276,44.7544,44.8113,152900.0
2012-05-17 12:40:00,55.11,55.17,55.09,55.15,73200.0,44.8195,44.8683,44.8032,44.852,73200.0
2012-05-17 12:50:00,55.14,55.15,55.07,55.08,60700.0,44.8439,44.852,44.7869,44.7951,60700.0
2012-05-17 13:00:00,55.07,55.18,55.07,55.15,64400.0,44.7869,44.8764,44.7869,44.852,64400.0
2012-05-17 13:10:00,55.16,55.24,55.16,55.24,56900.0,44.8601,44.9252,44.8601,44.9252,56900.0
2012-05-17 13:20:00,55.23,55.28,55.2,55.21,64500.0,44.917,44.9577,44.8927,44.9008,64500.0
2012-05-17 13:30:00,55.21,55.23,55.13,55.18,78200.0,44.9008,44.917,44.8357,44.8764,78200.0
2012-05-17 13:40:00,55.18,55.2,55.11,55.11,63000.0,44.8764,44.8927,44.8195,44.8195,63000.0
2012-05-17 13:50:00,55.11,55.22,55.11,55.14,60400.0,44.8195,44.9089,44.8195,44.8439,60400.0
2012-05-17 14:00:00,55.14,55.14,55.06,55.1,71500.0,44.8439,44.8439,44.7788,44.8113,71500.0
2012-05-17 14:10:00,55.11,55.11,55.01,55.09,103200.0,44.8195,44.8195,44.7381,44.8032,103200.0
2012-05-17 14:20:00,55.09,55.15,55.08,55.12,77300.0,44.8032,44.852,44.7951,44.8276,77300.0
2012-05-17 14:30:00,55.12,55.15,55.08,55.1,98800.0,44.8276,44.852,44.7951,44.8113,98800.0
2012-05-17 14:40:00,55.1,55.11,55.05,55.05,95900.0,44.8113,44.8195,44.7707,44.7707,95900.0
2012-05-17 14:50:00,55.05,55.12,55.03,55.11,69500.0,44.7707,44.8276,44.7544,44.8195,69500.0
2012-05-17 15:00:00,55.11,55.12,55.03,55.05,131900.0,44.8195,44.8276,44.7544,44.7707,131900.0
2012-05-17 15:10:00,55.05,55.12,55.04,55.12,157200.0,44.7707,44.8276,44.7625,44.8276,157200.0
2012-05-17 15:20:00,55.12,55.2,55.09,55.18,122200.0,44.8276,44.8927,44.8032,44.8764,122200.0
2012-05-17 15:30:00,55.17,55.18,55.0,55.01,220300.0,44.8683,44.8764,44.73,44.7381,220300.0
2012-05-17 15:40:00,55.0,55.04,54.92,54.99,186800.0,44.73,44.7625,44.6649,44.7219,186800.0
2012-05-17 15:50:00,54.99,55.05,54.89,54.89,413200.0,44.7219,44.7707,44.6405,44.6405,413200.0
2012-05-18 09:30:00,54.89,55.0,54.6,54.96,914100.0,44.6405,44.73,44.4047,44.6975,914100.0
2012-05-18 09:40:00,54.94,55.08,54.78,54.97,125500.0,44.6812,44.7951,44.5511,44.7056,125500.0
2012-05-18 09:50:00,54.97,55.34,54.87,55.19,283300.0,44.7056,45.0065,44.6243,44.8845,283300.0
2012-05-18 10:00:00,55.18,55.24,55.06,55.08,213700.0,44.8764,44.9252,44.7788,44.7951,213700.0
2012-05-18 10:10:00,55.08,55.14,54.92,54.98,111100.0,44.7951,44.8439,44.6649,44.7137,111100.0
2012-05-18 10:20:00,54.97,54.99,54.82,54.95,150200.0,44.7056,44.7219,44.5836,44.6893,150200.0
2012-05-18 10:30:00,54.95,54.99,54.77,54.78,80800.0,44.6893,44.7219,44.5429,44.5511,80800.0
2012-05-18 10:40:00,54.79,54.81,54.62,54.66,79000.0,44.5592,44.5755,44.421,44.4535,79000.0
2012-05-18 10:50:00,54.65,54.87,54.61,54.8,90900.0,44.4454,44.6243,44.4128,44.5673,90900.0
2012-05-18 11:00:00,54.8,54.88,54.71,54.71,56400.0,44.5673,44.6324,44.4941,44.4941,56400.0
2012-05-18 11:10:00,54.71,54.78,54.51,54.57,68600.0,44.4941,44.5511,44.3315,44.3803,68600.0
2012-05-18 11:20:00,54.57,54.58,54.49,54.51,79300.0,44.3803,44.3884,44.3152,44.3315,79300.0
2012-05-18 11:30:00,54.5,54.5,54.18,54.36,113100.0,44.3234,44.3234,44.0631,44.2095,113100.0
2012-05-18 11:40:00,54.35,54.43,54.29,54.34,91900.0,44.2014,44.2664,44.1526,44.1932,91900.0
2012-05-18 11:50:00,54.32,54.44,54.25,54.43,83600.0,44.177,44.2746,44.12,44.2664,83600.0
2012-05-18 12:00:00,54.44,54.56,54.44,54.55,141100.0,44.2746,44.3722,44.2746,44.364,141100.0
2012-05-18 12:10:00,54.55,54.61,54.41,54.49,73100.0,44.364,44.4128,44.2502,44.3152,73100.0
2012-05-18 12:20:00,54.48,54.49,54.4,54.45,50600.0,44.3071,44.3152,44.242,44.2827,50600.0
2012-05-18 12:30:00,54.43,54.49,54.39,54.49,84400.0,44.2664,44.3152,44.2339,44.3152,84400.0
2012-05-18 12:40:00,54.49,54.58,54.45,54.47,127000.0,44.3152,44.3884,44.2827,44.299,127000.0
2012-05-18 12:50:00,54.47,54.49,54.25,54.25,68200.0,44.299,44.3152,44.12,44.12,68200.0
2012-05-18 13:00:00,54.26,54.32,54.22,54.3,78700.0,44.1282,44.177,44.0956,44.1607,78700.0
2012-05-18 13:10:00,54.3,54.43,54.3,54.41,73400.0,44.1607,44.2664,44.1607,44.2502,73400.0
2012-05-18 13:20:00,54.4,54.4,54.24,54.28,58400.0,44.242,44.242,44.1119,44.1444,58400.0
2012-05-18 13:30:00,54.29,54.37,54.28,54.3,64300.0,44.1526,44.2176,44.1444,44.1607,64300.0
2012-05-18 13:40:00,54.3,54.34,54.24,54.29,63900.0,44.1607,44.1932,44.1119,44.1526,63900.0
2012-05-18 13:50:00,54.29,54.3,54.22,54.23,73800.0,44.1526,44.1607,44.0956,44.1038,73800.0
2012-05-18 14:00:00,54.24,54.24,54.08,54.08,93500.0,44.1119,44.1119,43.9818,43.9818,93500.0
2012-05-18 14:10:00,54.08,54.13,54.02,54.02,86300.0,43.9818,44.0225,43.933,43.933,86300.0
2012-05-18 14:20:00,54.02,54.1,53.98,54.09,97200.0,43.933,43.9981,43.9005,43.9899,97200.0
2012-05-18 14:30:00,54.09,54.09,53.92,53.99,95400.0,43.9899,43.9899,43.8517,43.9086,95400.0
2012-05-18 14:40:00,53.98,53.98,53.81,53.85,193700.0,43.9005,43.9005,43.7622,43.7947,193700.0
2012-05-18 14:50:00,53.86,54.02,53.86,54.0,129200.0,43.8029,43.933,43.8029,43.9167,129200.0
2012-05-18 15:00:00,53.99,54.13,53.94,54.13,171000.0,43.9086,44.0225,43.8679,44.0225,171000.0
2012-05-18 15:10:00,54.13,54.23,54.12,54.19,161300.0,44.0225,44.1038,44.0143,44.0712,161300.0
2012-05-18 15:20:00,54.19,54.2,54.05,54.08,190900.0,44.0712,44.0794,43.9574,43.9818,190900.0
2012-05-18 15:30:00,54.08,54.11,53.91,53.93,251800.0,43.9818,44.0062,43.8435,43.8598,251800.0
2012-05-18 15:40:00,53.94,54.03,53.78,53.99,348700.0,43.8679,43.9411,43.7378,43.9086,348700.0
2012-05-18 15:50:00,53.98,54.03,53.85,54.0,370200.0,43.9005,43.9411,43.7947,43.9167,370200.0
2012-05-21 09:30:00,54.09,54.49,54.08,54.49,160800.0,43.9899,44.3152,43.9818,44.3152,160800.0
2012-05-21 09:40:00,54.5,54.56,54.32,54.39,97200.0,44.3234,44.3722,44.177,44.2339,97200.0
2012-05-21 09:50:00,54.38,54.5,54.31,54.5,128400.0,44.2258,44.3234,44.1688,44.3234,128400.0
2012-05-21 10:00:00,54.48,54.69,54.48,54.66,88500.0,44.3071,44.4779,44.3071,44.4535,88500.0
2012-05-21 10:10:00,54.67,54.78,54.59,54.74,181100.0,44.4616,44.5511,44.3966,44.5185,181100.0
2012-05-21 10:20:00,54.75,54.8,54.74,54.78,110000.0,44.5267,44.5673,44.5185,44.5511,110000.0
2012-05-21 10:30:00,54.77,55.11,54.76,55.06,141400.0,44.5429,44.8195,44.5348,44.7788,141400.0
2012-05-21 10:40:00,55.07,55.16,54.95,55.09,115300.0,44.7869,44.8601,44.6893,44.8032,115300.0
2012-05-21 10:50:00,55.12,55.24,55.08,55.16,95400.0,44.8276,44.9252,44.7951,44.8601,95400.0
2012-05-21 11:00:00,55.16,55.27,55.14,55.2,167000.0,44.8601,44.9496,44.8439,44.8927,167000.0
2012-05-21 11:10:00,55.2,55.29,55.1,55.28,153200.0,44.8927,44.9658,44.8113,44.9577,153200.0
2012-05-21 11:20:00,55.28,55.32,55.2,55.2,142100.0,44.9577,44.9902,44.8927,44.8927,142100.0
2012-05-21 11:30:00,55.2,55.21,55.06,55.07,57000.0,44.8927,44.9008,44.7788,44.7869,57000.0
2012-05-21 11:40:00,55.07,55.12,55.07,55.11,34500.0,44.7869,44.8276,44.7869,44.8195,34500.0
2012-05-21 11:50:00,55.1,55.17,55.08,55.08,49400.0,44.8113,44.8683,44.7951,44.7951,49400.0
2012-05-21 12:00:00,55.09,55.24,55.04,55.22,91900.0,44.8032,44.9252,44.7625,44.9089,91900.0
2012-05-21 12:10:00,55.23,55.33,55.2,55.31,144300.0,44.917,44.9984,44.8927,44.9821,144300.0
2012-05-21 12:20:00,55.3,55.33,55.29,55.3,59600.0,44.974,44.9984,44.9658,44.974,59600.0
2012-05-21 12:30:00,55.3,55.34,55.29,55.32,76600.0,44.974,45.0065,44.9658,44.9902,76600.0
2012-05-21 12:40:00,55.31,55.37,55.29,55.37,83300.0,44.9821,45.0309,44.9658,45.0309,83300.0
2012-05-21 12:50:00,55.37,55.38,55.3,55.34,51400.0,45.0309,45.039,44.974,45.0065,51400.0
2012-05-21 13:00:00,55.34,55.43,55.34,55.41,86600.0,45.0065,45.0797,45.0065,45.0634,86600.0
2012-05-21 13:10:00,55.41,55.44,55.33,55.35,65700.0,45.0634,45.0878,44.9984,45.0146,65700.0
2012-05-21 13:20:00,55.35,55.45,55.32,55.41,188600.0,45.0146,45.096,44.9902,45.0634,188600.0
2012-05-21 13:30:00,55.41,55.42,55.26,55.27,50300.0,45.0634,45.0716,44.9414,44.9496,50300.0
2012-05-21 13:40:00,55.26,55.46,55.25,55.45,91200.0,44.9414,45.1041,44.9333,45.096,91200.0
2012-05-21 13:50:00,55.46,55.48,55.38,55.46,103200.0,45.1041,45.1204,45.039,45.1041,103200.0
2012-05-21 14:00:00,55.45,55.47,55.34,55.38,84800.0,45.096,45.1122,45.0065,45.039,84800.0
2012-05-21 14:10:00,55.38,55.39,55.31,55.38,69500.0,45.039,45.0472,44.9821,45.039,69500.0
2012-05-21 14:20:00,55.4,55.47,55.36,55.37,93100.0,45.0553,45.1122,45.0228,45.0309,93100.0
2012-05-21 14:30:00,55.36,55.44,55.36,55.43,77200.0,45.0228,45.0878,45.0228,45.0797,77200.0
2012-05-21 14:40:00,55.44,55.51,55.43,55.49,99200.0,45.0878,45.1448,45.0797,45.1285,99200.0
2012-05-21 14:50:00,55.49,55.57,55.47,55.5,112600.0,45.1285,45.1936,45.1122,45.1366,112600.0
2012-05-21 15:00:00,55.5,55.51,55.44,55.46,98800.0,45.1366,45.1448,45.0878,45.1041,98800.0
2012-05-21 15:10:00,55.46,55.5,55.44,55.49,101000.0,45.1041,45.1366,45.0878,45.1285,101000.0
2012-05-21 15:20:00,55.5,55.57,55.49,55.52,126200.0,45.1366,45.1936,45.1285,45.1529,126200.0
2012-05-21 15:30:00,55.52,55.53,55.46,55.49,98100.0,45.1529,45.161,45.1041,45.1285,98100.0
2012-05-21 15:40:00,55.5,55.57,55.48,55.55,176100.0,45.1366,45.1936,45.1204,45.1773,176100.0
2012-05-21 15:50:00,55.55,55.6,55.54,55.55,386500.0,45.1773,45.218,45.1692,45.1773,386500.0
2012-05-22 09:30:00,55.76,56.24,55.74,56.22,220200.0,45.3481,45.7385,45.3318,45.7222,220200.0
2012-05-22 09:40:00,56.2,56.21,55.88,55.9,218400.0,45.7059,45.7141,45.4457,45.4619,218400.0
2012-05-22 09:50:00,55.88,55.95,55.79,55.89,211300.0,45.4457,45.5026,45.3725,45.4538,211300.0
2012-05-22 10:00:00,55.89,56.25,55.87,56.2,149600.0,45.4538,45.7466,45.4375,45.7059,149600.0
2012-05-22 10:10:00,56.21,56.21,56.12,56.17,122100.0,45.7141,45.7141,45.6409,45.6815,122100.0
2012-05-22 10:20:00,56.16,56.25,56.16,56.21,79100.0,45.6734,45.7466,45.6734,45.7141,79100.0
2012-05-22 10:30:00,56.21,56.23,56.15,56.21,103400.0,45.7141,45.7303,45.6653,45.7141,103400.0
2012-05-22 10:40:00,56.21,56.22,56.08,56.17,126700.0,45.7141,45.7222,45.6083,45.6815,126700.0
2012-05-22 10:50:00,56.16,56.45,56.16,56.43,108100.0,45.6734,45.9092,45.6734,45.893,108100.0
2012-05-22 11:00:00,56.42,56.48,56.36,56.37,144400.0,45.8848,45.9336,45.836,45.8442,144400.0
2012-05-22 11:10:00,56.37,56.39,56.25,56.32,103400.0,45.8442,45.8604,45.7466,45.8035,103400.0
2012-05-22 11:20:00,56.33,56.6,56.33,56.56,110600.0,45.8116,46.0312,45.8116,45.9987,110600.0
2012-05-22 11:30:00,56.55,56.59,56.46,56.59,99100.0,45.9906,46.0231,45.9174,46.0231,99100.0
2012-05-22 11:40:00,56.59,56.63,56.57,56.62,75700.0,46.0231,46.0556,46.0068,46.0475,75700.0
2012-05-22 11:50:00,56.61,56.62,56.37,56.37,81000.0,46.0394,46.0475,45.8442,45.8442,81000.0
2012-05-22 12:00:00,56.37,56.38,56.24,56.27,114100.0,45.8442,45.8523,45.7385,45.7629,114100.0
2012-05-22 12:10:00,56.26,56.32,56.24,56.32,81200.0,45.7547,45.8035,45.7385,45.8035,81200.0
2012-05-22 12:20:00,56.32,56.32,56.24,56.26,86100.0,45.8035,45.8035,45.7385,45.7547,86100.0
2012-05-22 12:30:00,56.26,56.33,56.26,56.3,72600.0,45.7547,45.8116,45.7547,45.7873,72600.0
2012-05-22 12:40:00,56.3,56.33,56.23,56.25,97200.0,45.7873,45.8116,45.7303,45.7466,97200.0
2012-05-22 12:50:00,56.24,56.3,56.24,56.3,37900.0,45.7385,45.7873,45.7385,45.7873,37900.0
2012-05-22 13:00:00,56.3,56.35,56.29,56.35,66800.0,45.7873,45.8279,45.7791,45.8279,66800.0
2012-05-22 13:10:00,56.34,56.37,56.25,56.27,98800.0,45.8198,45.8442,45.7466,45.7629,98800.0
2012-05-22 13:20:00,56.28,56.3,56.17,56.17,77800.0,45.771,45.7873,45.6815,45.6815,77800.0
2012-05-22 13:30:00,56.16,56.16,56.03,56.05,149800.0,45.6734,45.6734,45.5677,45.5839,149800.0
2012-05-22 13:40:00,56.05,56.11,56.04,56.1,122700.0,45.5839,45.6327,45.5758,45.6246,122700.0
2012-05-22 13:50:00,56.1,56.23,56.07,56.2,67000.0,45.6246,45.7303,45.6002,45.7059,67000.0
2012-05-22 14:00:00,56.2,56.24,56.1,56.15,116500.0,45.7059,45.7385,45.6246,45.6653,116500.0
2012-05-22 14:10:00,56.15,56.15,56.03,56.07,70300.0,45.6653,45.6653,45.5677,45.6002,70300.0
2012-05-22 14:20:00,56.05,56.11,55.99,56.0,310000.0,45.5839,45.6327,45.5351,45.5433,310000.0
2012-05-22 14:30:00,56.0,56.11,55.96,56.1,136000.0,45.5433,45.6327,45.5107,45.6246,136000.0
2012-05-22 14:40:00,56.11,56.12,55.95,56.02,102300.0,45.6327,45.6409,45.5026,45.5595,102300.0
2012-05-22 14:50:00,56.03,56.05,55.97,55.98,93900.0,45.5677,45.5839,45.5189,45.527,93900.0
2012-05-22 15:00:00,55.99,56.02,55.94,55.97,90500.0,45.5351,45.5595,45.4945,45.5189,90500.0
2012-05-22 15:10:00,55.98,55.98,55.81,55.81,114300.0,45.527,45.527,45.3887,45.3887,114300.0
2012-05-22 15:20:00,55.81,55.82,55.66,55.66,127100.0,45.3887,45.3969,45.2668,45.2668,127100.0
2012-05-22 15:30:00,55.66,55.7,55.58,55.59,168300.0,45.2668,45.2993,45.2017,45.2098,168300.0
2012-05-22 15:40:00,55.59,55.67,55.5,55.58,405200.0,45.2098,45.2749,45.1366,45.2017,405200.0
2012-05-22 15:50:00,55.58,55.74,55.56,55.74,531500.0,45.2017,45.3318,45.1854,45.3318,531500.0
2012-05-23 09:30:00,55.45,55.88,55.45,55.72,136900.0,45.096,45.4457,45.096,45.3156,136900.0
2012-05-23 09:40:00,55.71,55.78,55.52,55.55,74600.0,45.3074,45.3643,45.1529,45.1773,74600.0
2012-05-23 09:50:00,55.55,55.59,55.45,55.49,160100.0,45.1773,45.2098,45.096,45.1285,160100.0
2012-05-23 10:00:00,55.49,55.54,55.23,55.26,142500.0,45.1285,45.1692,44.917,44.9414,142500.0
2012-05-23 10:10:00,55.25,55.29,55.1,55.25,118000.0,44.9333,44.9658,44.8113,44.9333,118000.0
2012-05-23 10:20:00,55.24,55.28,55.07,55.14,105200.0,44.9252,44.9577,44.7869,44.8439,105200.0
2012-05-23 10:30:00,55.16,55.21,54.87,54.88,107700.0,44.8601,44.9008,44.6243,44.6324,107700.0
2012-05-23 10:40:00,54.87,54.96,54.76,54.78,112400.0,44.6243,44.6975,44.5348,44.5511,112400.0
2012-05-23 10:50:00,54.78,54.93,54.77,54.92,91700.0,44.5511,44.6731,44.5429,44.6649,91700.0
2012-05-23 11:00:00,54.92,55.18,54.91,55.17,65700.0,44.6649,44.8764,44.6568,44.8683,65700.0
2012-05-23 11:10:00,55.16,55.17,55.06,55.07,92300.0,44.8601,44.8683,44.7788,44.7869,92300.0
2012-05-23 11:20:00,55.06,55.1,54.94,54.95,64300.0,44.7788,44.8113,44.6812,44.6893,64300.0
2012-05-23 11:30:00,54.94,55.0,54.86,54.91,98000.0,44.6812,44.73,44.6161,44.6568,98000.0
2012-05-23 11:40:00,54.91,55.0,54.86,54.9,103600.0,44.6568,44.73,44.6161,44.6487,103600.0
2012-05-23 11:50:00,54.9,54.95,54.88,54.91,45000.0,44.6487,44.6893,44.6324,44.6568,45000.0
2012-05-23 12:00:00,54.9,54.91,54.71,54.72,86100.0,44.6487,44.6568,44.4941,44.5023,86100.0
2012-05-23 12:10:00,54.72,54.86,54.7,54.82,226800.0,44.5023,44.6161,44.486,44.5836,226800.0
2012-05-23 12:20:00,54.82,54.84,54.73,54.73,127000.0,44.5836,44.5999,44.5104,44.5104,127000.0
2012-05-23 12:30:00,54.74,54.83,54.72,54.83,35100.0,44.5185,44.5917,44.5023,44.5917,35100.0
2012-05-23 12:40:00,54.83,54.91,54.81,54.91,62900.0,44.5917,44.6568,44.5755,44.6568,62900.0
2012-05-23 12:50:00,54.91,54.94,54.88,54.9,51200.0,44.6568,44.6812,44.6324,44.6487,51200.0
2012-05-23 13:00:00,54.9,54.91,54.77,54.77,58900.0,44.6487,44.6568,44.5429,44.5429,58900.0
2012-05-23 13:10:00,54.77,54.86,54.76,54.78,41300.0,44.5429,44.6161,44.5348,44.5511,41300.0
2012-05-23 13:20:00,54.79,54.89,54.76,54.89,104900.0,44.5592,44.6405,44.5348,44.6405,104900.0
2012-05-23 13:30:00,54.9,54.95,54.88,54.95,101100.0,44.6487,44.6893,44.6324,44.6893,101100.0
2012-05-23 13:40:00,54.96,55.08,54.96,55.08,68700.0,44.6975,44.7951,44.6975,44.7951,68700.0
2012-05-23 13:50:00,55.08,55.09,54.98,55.05,47800.0,44.7951,44.8032,44.7137,44.7707,47800.0
2012-05-23 14:00:00,55.05,55.06,54.91,54.96,53000.0,44.7707,44.7788,44.6568,44.6975,53000.0
2012-05-23 14:10:00,54.96,54.99,54.9,54.92,55200.0,44.6975,44.7219,44.6487,44.6649,55200.0
2012-05-23 14:20:00,54.92,54.97,54.9,54.91,64300.0,44.6649,44.7056,44.6487,44.6568,64300.0
2012-05-23 14:30:00,54.9,55.04,54.88,55.04,79900.0,44.6487,44.7625,44.6324,44.7625,79900.0
2012-05-23 14:40:00,55.04,55.17,55.02,55.09,91100.0,44.7625,44.8683,44.7463,44.8032,91100.0
2012-05-23 14:50:00,55.09,55.17,55.08,55.13,95300.0,44.8032,44.8683,44.7951,44.8357,95300.0
2012-05-23 15:00:00,55.14,55.16,55.0,55.07,83200.0,44.8439,44.8601,44.73,44.7869,83200.0
2012-05-23 15:10:00,55.07,55.18,55.02,55.12,189700.0,44.7869,44.8764,44.7463,44.8276,189700.0
2012-05-23 15:20:00,55.14,55.25,55.12,55.17,132700.0,44.8439,44.9333,44.8276,44.8683,132700.0
2012-05-23 15:30:00,55.18,55.41,55.17,55.38,199600.0,44.8764,45.0634,44.8683,45.039,199600.0
2012-05-23 15:40:00,55.38,55.59,55.37,55.37,287300.0,45.039,45.2098,45.0309,45.0309,287300.0
2012-05-23 15:50:00,55.38,55.42,55.25,55.37,388800.0,45.039,45.0716,44.9333,45.0309,388800.0
2012-05-24 09:30:00,55.03,56.52,55.01,56.4,521900.0,44.7544,45.9662,44.7381,45.8686,521900.0
2012-05-24 09:40:00,56.41,56.74,56.17,56.63,466900.0,45.8767,46.1451,45.6815,46.0556,466900.0
2012-05-24 09:50:00,56.65,56.74,56.41,56.43,621300.0,46.0719,46.1451,45.8767,45.893,621300.0
2012-05-24 10:00:00,56.42,56.52,56.22,56.27,352000.0,45.8848,45.9662,45.7222,45.7629,352000.0
2012-05-24 10:10:00,56.27,56.34,55.76,55.91,529900.0,45.7629,45.8198,45.3481,45.4701,529900.0
2012-05-24 10:20:00,55.91,55.93,55.61,55.91,198900.0,45.4701,45.4863,45.2261,45.4701,198900.0
2012-05-24 10:30:00,55.91,56.22,55.91,56.1,151300.0,45.4701,45.7222,45.4701,45.6246,151300.0
2012-05-24 10:40:00,56.1,56.12,56.0,56.1,252600.0,45.6246,45.6409,45.5433,45.6246,252600.0
2012-05-24 10:50:00,56.11,56.16,56.09,56.13,99900.0,45.6327,45.6734,45.6165,45.649,99900.0
2012-05-24 11:00:00,56.13,56.15,56.01,56.03,109900.0,45.649,45.6653,45.5514,45.5677,109900.0
2012-05-24 11:10:00,56.03,56.14,56.02,56.09,116000.0,45.5677,45.6571,45.5595,45.6165,116000.0
2012-05-24 11:20:00,56.09,56.11,56.02,56.04,39800.0,45.6165,45.6327,45.5595,45.5758,39800.0
2012-05-24 11:30:00,56.05,56.07,55.93,56.0,62000.0,45.5839,45.6002,45.4863,45.5433,62000.0
2012-05-24 11:40:00,56.0,56.11,56.0,56.07,84000.0,45.5433,45.6327,45.5433,45.6002,84000.0
2012-05-24 11:50:00,56.07,56.11,56.01,56.07,98800.0,45.6002,45.6327,45.5514,45.6002,98800.0
2012-05-24 12:00:00,56.06,56.09,55.98,56.05,155300.0,45.5921,45.6165,45.527,45.5839,155300.0
2012-05-24 12:10:00,56.05,56.06,55.79,55.81,93000.0,45.5839,45.5921,45.3725,45.3887,93000.0
2012-05-24 12:20:00,55.8,55.92,55.8,55.89,60100.0,45.3806,45.4782,45.3806,45.4538,60100.0
2012-05-24 12:30:00,55.87,56.0,55.86,55.97,58900.0,45.4375,45.5433,45.4294,45.5189,58900.0
2012-05-24 12:40:00,55.97,56.03,55.96,55.99,53900.0,45.5189,45.5677,45.5107,45.5351,53900.0
2012-05-24 12:50:00,55.99,56.02,55.91,56.02,71200.0,45.5351,45.5595,45.4701,45.5595,71200.0
2012-05-24 13:00:00,56.03,56.21,56.02,56.19,95000.0,45.5677,45.7141,45.5595,45.6978,95000.0
2012-05-24 13:10:00,56.18,56.18,56.02,56.04,58500.0,45.6897,45.6897,45.5595,45.5758,58500.0
2012-05-24 13:20:00,56.02,56.07,55.92,55.93,39000.0,45.5595,45.6002,45.4782,45.4863,39000.0
2012-05-24 13:30:00,55.92,56.03,55.88,56.03,67800.0,45.4782,45.5677,45.4457,45.5677,67800.0
2012-05-24 13:40:00,56.02,56.07,55.99,56.01,59400.0,45.5595,45.6002,45.5351,45.5514,59400.0
2012-05-24 13:50:00,56.02,56.02,55.81,55.82,44800.0,45.5595,45.5595,45.3887,45.3969,44800.0
2012-05-24 14:00:00,55.82,55.94,55.81,55.9,56600.0,45.3969,45.4945,45.3887,45.4619,56600.0
2012-05-24 14:10:00,55.9,55.95,55.83,55.87,88600.0,45.4619,45.5026,45.405,45.4375,88600.0
2012-05-24 14:20:00,55.87,55.9,55.84,55.87,58600.0,45.4375,45.4619,45.4131,45.4375,58600.0
2012-05-24 14:30:00,55.86,55.87,55.79,55.8,80100.0,45.4294,45.4375,45.3725,45.3806,80100.0
2012-05-24 14:40:00,55.79,55.81,55.66,55.78,129700.0,45.3725,45.3887,45.2668,45.3643,129700.0
2012-05-24 14:50:00,55.79,55.8,55.74,55.76,161900.0,45.3725,45.3806,45.3318,45.3481,161900.0
2012-05-24 15:00:00,55.76,55.79,55.74,55.74,129700.0,45.3481,45.3725,45.3318,45.3318,129700.0
2012-05-24 15:10:00,55.74,55.79,55.62,55.77,186300.0,45.3318,45.3725,45.2342,45.3562,186300.0
2012-05-24 15:20:00,55.77,56.06,55.74,55.97,111100.0,45.3562,45.5921,45.3318,45.5189,111100.0
2012-05-24 15:30:00,55.96,56.04,55.94,55.98,122700.0,45.5107,45.5758,45.4945,45.527,122700.0
2012-05-24 15:40:00,55.98,56.11,55.96,56.11,209500.0,45.527,45.6327,45.5107,45.6327,209500.0
2012-05-24 15:50:00,56.11,56.28,56.11,56.23,763300.0,45.6327,45.771,45.6327,45.7303,763300.0
2012-05-25 09:30:00,56.17,56.47,55.94,56.25,163000.0,45.6815,45.9255,45.4945,45.7466,163000.0
2012-05-25 09:40:00,56.28,56.5,56.22,56.5,101900.0,45.771,45.9499,45.7222,45.9499,101900.0
2012-05-25 09:50:00,56.48,56.49,56.36,56.46,129200.0,45.9336,45.9418,45.836,45.9174,129200.0
2012-05-25 10:00:00,56.48,56.56,56.42,56.43,143500.0,45.9336,45.9987,45.8848,45.893,143500.0
2012-05-25 10:10:00,56.42,56.43,56.27,56.36,78500.0,45.8848,45.893,45.7629,45.836,78500.0
2012-05-25 10:20:00,56.36,56.41,56.31,56.38,83400.0,45.836,45.8767,45.7954,45.8523,83400.0
2012-05-25 10:30:00,56.38,56.46,56.37,56.39,155600.0,45.8523,45.9174,45.8442,45.8604,155600.0
2012-05-25 10:40:00,56.39,56.39,56.21,56.24,61800.0,45.8604,45.8604,45.7141,45.7385,61800.0
2012-05-25 10:50:00,56.24,56.24,56.1,56.1,132400.0,45.7385,45.7385,45.6246,45.6246,132400.0
2012-05-25 11:00:00,56.1,56.23,56.1,56.16,172300.0,45.6246,45.7303,45.6246,45.6734,172300.0
2012-05-25 11:10:00,56.16,56.26,56.14,56.18,125100.0,45.6734,45.7547,45.6571,45.6897,125100.0
2012-05-25 11:20:00,56.19,56.3,56.19,56.26,185500.0,45.6978,45.7873,45.6978,45.7547,185500.0
2012-05-25 11:30:00,56.26,56.35,56.13,56.35,231900.0,45.7547,45.8279,45.649,45.8279,231900.0
2012-05-25 11:40:00,56.36,56.38,56.27,56.35,109800.0,45.836,45.8523,45.7629,45.8279,109800.0
2012-05-25 11:50:00,56.36,56.47,56.35,56.41,163600.0,45.836,45.9255,45.8279,45.8767,163600.0
2012-05-25 12:00:00,56.41,56.45,56.28,56.29,99300.0,45.8767,45.9092,45.771,45.7791,99300.0
2012-05-25 12:10:00,56.28,56.31,56.15,56.16,68800.0,45.771,45.7954,45.6653,45.6734,68800.0
2012-05-25 12:20:00,56.17,56.17,56.05,56.05,58500.0,45.6815,45.6815,45.5839,45.5839,58500.0
2012-05-25 12:30:00,56.05,56.17,56.02,56.16,43700.0,45.5839,45.6815,45.5595,45.6734,43700.0
2012-05-25 12:40:00,56.17,56.2,56.15,56.17,76500.0,45.6815,45.7059,45.6653,45.6815,76500.0
2012-05-25 12:50:00,56.17,56.17,56.11,56.13,43200.0,45.6815,45.6815,45.6327,45.649,43200.0
2012-05-25 13:00:00,56.13,56.13,56.07,56.1,44700.0,45.649,45.649,45.6002,45.6246,44700.0
2012-05-25 13:10:00,56.11,56.18,56.1,56.18,33900.0,45.6327,45.6897,45.6246,45.6897,33900.0
2012-05-25 13:20:00,56.18,56.2,56.15,56.2,53400.0,45.6897,45.7059,45.6653,45.7059,53400.0
2012-05-25 13:30:00,56.2,56.21,56.1,56.1,37400.0,45.7059,45.7141,45.6246,45.6246,37400.0
2012-05-25 13:40:00,56.1,56.12,56.07,56.08,30600.0,45.6246,45.6409,45.6002,45.6083,30600.0
2012-05-25 13:50:00,56.07,56.14,56.05,56.14,57100.0,45.6002,45.6571,45.5839,45.6571,57100.0
2012-05-25 14:00:00,56.13,56.18,56.12,56.13,73500.0,45.649,45.6897,45.6409,45.649,73500.0
2012-05-25 14:10:00,56.12,56.13,56.07,56.07,72000.0,45.6409,45.649,45.6002,45.6002,72000.0
2012-05-25 14:20:00,56.07,56.19,56.0,56.17,77200.0,45.6002,45.6978,45.5433,45.6815,77200.0
2012-05-25 14:30:00,56.17,56.18,56.09,56.12,57400.0,45.6815,45.6897,45.6165,45.6409,57400.0
2012-05-25 14:40:00,56.13,56.13,56.04,56.05,64900.0,45.649,45.649,45.5758,45.5839,64900.0
2012-05-25 14:50:00,56.04,56.15,56.03,56.11,81100.0,45.5758,45.6653,45.5677,45.6327,81100.0
2012-05-25 15:00:00,56.11,56.18,56.1,56.14,69900.0,45.6327,45.6897,45.6246,45.6571,69900.0
2012-05-25 15:10:00,56.14,56.15,56.05,56.06,78500.0,45.6571,45.6653,45.5839,45.5921,78500.0
2012-05-25 15:20:00,56.06,56.06,55.87,55.99,97400.0,45.5921,45.5921,45.4375,45.5351,97400.0
2012-05-25 15:30:00,56.0,56.1,55.97,56.04,199300.0,45.5433,45.6246,45.5189,45.5758,199300.0
2012-05-25 15:40:00,56.03,56.17,56.01,56.16,178100.0,45.5677,45.6815,45.5514,45.6734,178100.0
2012-05-25 15:50:00,56.16,56.16,56.06,56.11,251800.0,45.6734,45.6734,45.5921,45.6327,251800.0
2012-05-29 09:30:00,56.08,56.24,55.6,55.62,278000.0,45.6083,45.7385,45.218,45.2342,278000.0
2012-05-29 09:40:00,55.61,56.03,55.5,55.97,135400.0,45.2261,45.5677,45.1366,45.5189,135400.0
2012-05-29 09:50:00,55.98,56.04,55.95,56.0,163300.0,45.527,45.5758,45.5026,45.5433,163300.0
2012-05-29 10:00:00,55.98,56.25,55.78,56.09,198900.0,45.527,45.7466,45.3643,45.6165,198900.0
2012-05-29 10:10:00,56.1,56.18,56.06,56.11,155000.0,45.6246,45.6897,45.5921,45.6327,155000.0
2012-05-29 10:20:00,56.11,56.16,55.96,56.02,127900.0,45.6327,45.6734,45.5107,45.5595,127900.0
2012-05-29 10:30:00,56.02,56.21,56.01,56.15,68600.0,45.5595,45.7141,45.5514,45.6653,68600.0
2012-05-29 10:40:00,56.16,56.16,56.09,56.11,62000.0,45.6734,45.6734,45.6165,45.6327,62000.0
2012-05-29 10:50:00,56.12,56.25,56.11,56.23,85600.0,45.6409,45.7466,45.6327,45.7303,85600.0
2012-05-29 11:00:00,56.23,56.24,56.17,56.2,82900.0,45.7303,45.7385,45.6815,45.7059,82900.0
2012-05-29 11:10:00,56.2,56.22,56.13,56.16,138400.0,45.7059,45.7222,45.649,45.6734,138400.0
2012-05-29 11:20:00,56.16,56.19,56.13,56.15,115800.0,45.6734,45.6978,45.649,45.6653,115800.0
2012-05-29 11:30:00,56.15,56.15,55.94,56.0,94100.0,45.6653,45.6653,45.4945,45.5433,94100.0
2012-05-29 11:40:00,55.99,56.07,55.95,56.0,102700.0,45.5351,45.6002,45.5026,45.5433,102700.0
2012-05-29 11:50:00,56.0,56.14,56.0,56.12,60200.0,45.5433,45.6571,45.5433,45.6409,60200.0
2012-05-29 12:00:00,56.11,56.14,55.97,56.14,100000.0,45.6327,45.6571,45.5189,45.6571,100000.0
2012-05-29 12:10:00,56.13,56.14,56.05,56.12,59400.0,45.649,45.6571,45.5839,45.6409,59400.0
2012-05-29 12:20:00,56.12,56.12,56.05,56.09,62500.0,45.6409,45.6409,45.5839,45.6165,62500.0
2012-05-29 12:30:00,56.08,56.08,55.98,56.06,43400.0,45.6083,45.6083,45.527,45.5921,43400.0
2012-05-29 12:40:00,56.06,56.16,56.05,56.16,46700.0,45.5921,45.6734,45.5839,45.6734,46700.0
2012-05-29 12:50:00,56.16,56.16,56.12,56.12,45100.0,45.6734,45.6734,45.6409,45.6409,45100.0
2012-05-29 13:00:00,56.11,56.17,56.11,56.16,59300.0,45.6327,45.6815,45.6327,45.6734,59300.0
2012-05-29 13:10:00,56.16,56.22,56.15,56.15,68000.0,45.6734,45.7222,45.6653,45.6653,68000.0
2012-05-29 13:20:00,56.14,56.15,56.06,56.06,79300.0,45.6571,45.6653,45.5921,45.5921,79300.0
2012-05-29 13:30:00,56.07,56.12,56.04,56.08,50700.0,45.6002,45.6409,45.5758,45.6083,50700.0
2012-05-29 13:40:00,56.08,56.15,56.08,56.12,100400.0,45.6083,45.6653,45.6083,45.6409,100400.0
2012-05-29 13:50:00,56.12,56.17,56.11,56.14,226900.0,45.6409,45.6815,45.6327,45.6571,226900.0
2012-05-29 14:00:00,56.13,56.15,56.1,56.13,88900.0,45.649,45.6653,45.6246,45.649,88900.0
2012-05-29 14:10:00,56.14,56.19,56.1,56.17,130200.0,45.6571,45.6978,45.6246,45.6815,130200.0
2012-05-29 14:20:00,56.15,56.17,56.07,56.11,93500.0,45.6653,45.6815,45.6002,45.6327,93500.0
2012-05-29 14:30:00,56.11,56.15,56.03,56.03,71200.0,45.6327,45.6653,45.5677,45.5677,71200.0
2012-05-29 14:40:00,56.03,56.09,56.0,56.04,80200.0,45.5677,45.6165,45.5433,45.5758,80200.0
2012-05-29 14:50:00,56.04,56.15,56.0,56.11,87200.0,45.5758,45.6653,45.5433,45.6327,87200.0
2012-05-29 15:00:00,56.11,56.13,56.07,56.09,65700.0,45.6327,45.649,45.6002,45.6165,65700.0
2012-05-29 15:10:00,56.09,56.16,56.08,56.12,72100.0,45.6165,45.6734,45.6083,45.6409,72100.0
2012-05-29 15:20:00,56.11,56.12,56.07,56.09,70100.0,45.6327,45.6409,45.6002,45.6165,70100.0
2012-05-29 15:30:00,56.1,56.19,56.08,56.13,117600.0,45.6246,45.6978,45.6083,45.649,117600.0
2012-05-29 15:40:00,56.13,56.24,56.11,56.21,386200.0,45.649,45.7385,45.6327,45.7141,386200.0
2012-05-29 15:50:00,56.22,56.24,56.09,56.17,469100.0,45.7222,45.7385,45.6165,45.6815,469100.0
2012-05-30 09:30:00,55.73,56.47,55.73,56.07,234900.0,45.3237,45.9255,45.3237,45.6002,234900.0
2012-05-30 09:40:00,56.06,56.17,55.96,56.05,87200.0,45.5921,45.6815,45.5107,45.5839,87200.0
2012-05-30 09:50:00,56.04,56.27,56.02,56.22,118700.0,45.5758,45.7629,45.5595,45.7222,118700.0
2012-05-30 10:00:00,56.22,56.33,55.97,56.28,254400.0,45.7222,45.8116,45.5189,45.771,254400.0
2012-05-30 10:10:00,56.27,56.3,56.05,56.05,168000.0,45.7629,45.7873,45.5839,45.5839,168000.0
2012-05-30 10:20:00,56.05,56.09,56.0,56.03,158300.0,45.5839,45.6165,45.5433,45.5677,158300.0
2012-05-30 10:30:00,56.03,56.19,55.97,56.0,112400.0,45.5677,45.6978,45.5189,45.5433,112400.0
2012-05-30 10:40:00,56.0,56.1,55.95,56.0,170900.0,45.5433,45.6246,45.5026,45.5433,170900.0
2012-05-30 10:50:00,56.01,56.13,56.0,56.01,101400.0,45.5514,45.649,45.5433,45.5514,101400.0
2012-05-30 11:00:00,56.0,56.2,55.95,56.2,74000.0,45.5433,45.7059,45.5026,45.7059,74000.0
2012-05-30 11:10:00,56.19,56.3,56.19,56.25,80700.0,45.6978,45.7873,45.6978,45.7466,80700.0
2012-05-30 11:20:00,56.25,56.26,56.12,56.16,47300.0,45.7466,45.7547,45.6409,45.6734,47300.0
2012-05-30 11:30:00,56.17,56.21,56.12,56.15,91200.0,45.6815,45.7141,45.6409,45.6653,91200.0
2012-05-30 11:40:00,56.15,56.15,55.9,55.93,85000.0,45.6653,45.6653,45.4619,45.4863,85000.0
2012-05-30 11:50:00,55.94,56.1,55.93,56.08,112900.0,45.4945,45.6246,45.4863,45.6083,112900.0
2012-05-30 12:00:00,56.09,56.12,55.95,56.12,57200.0,45.6165,45.6409,45.5026,45.6409,57200.0
2012-05-30 12:10:00,56.12,56.17,56.11,56.17,41200.0,45.6409,45.6815,45.6327,45.6815,41200.0
2012-05-30 12:20:00,56.16,56.17,55.95,55.98,90400.0,45.6734,45.6815,45.5026,45.527,90400.0
2012-05-30 12:30:00,55.98,56.07,55.94,56.06,66100.0,45.527,45.6002,45.4945,45.5921,66100.0
2012-05-30 12:40:00,56.06,56.2,56.04,56.19,31100.0,45.5921,45.7059,45.5758,45.6978,31100.0
2012-05-30 12:50:00,56.2,56.24,56.19,56.21,32100.0,45.7059,45.7385,45.6978,45.7141,32100.0
2012-05-30 13:00:00,56.21,56.21,56.12,56.12,42700.0,45.7141,45.7141,45.6409,45.6409,42700.0
2012-05-30 13:10:00,56.1,56.14,56.08,56.14,25800.0,45.6246,45.6571,45.6083,45.6571,25800.0
2012-05-30 13:20:00,56.14,56.18,56.12,56.17,32200.0,45.6571,45.6897,45.6409,45.6815,32200.0
2012-05-30 13:30:00,56.16,56.29,56.15,56.27,50300.0,45.6734,45.7791,45.6653,45.7629,50300.0
2012-05-30 13:40:00,56.27,56.29,56.23,56.26,38600.0,45.7629,45.7791,45.7303,45.7547,38600.0
2012-05-30 13:50:00,56.27,56.3,56.23,56.24,44000.0,45.7629,45.7873,45.7303,45.7385,44000.0
2012-05-30 14:00:00,56.25,56.31,56.2,56.21,59900.0,45.7466,45.7954,45.7059,45.7141,59900.0
2012-05-30 14:10:00,56.21,56.25,56.16,56.18,62800.0,45.7141,45.7466,45.6734,45.6897,62800.0
2012-05-30 14:20:00,56.17,56.19,56.11,56.17,130900.0,45.6815,45.6978,45.6327,45.6815,130900.0
2012-05-30 14:30:00,56.17,56.18,56.03,56.04,83200.0,45.6815,45.6897,45.5677,45.5758,83200.0
2012-05-30 14:40:00,56.03,56.15,56.03,56.1,76000.0,45.5677,45.6653,45.5677,45.6246,76000.0
2012-05-30 14:50:00,56.1,56.14,56.04,56.07,72000.0,45.6246,45.6571,45.5758,45.6002,72000.0
2012-05-30 15:00:00,56.06,56.12,56.04,56.09,69900.0,45.5921,45.6409,45.5758,45.6165,69900.0
2012-05-30 15:10:00,56.09,56.12,55.97,56.12,124100.0,45.6165,45.6409,45.5189,45.6409,124100.0
2012-05-30 15:20:00,56.12,56.22,56.08,56.2,117600.0,45.6409,45.7222,45.6083,45.7059,117600.0
2012-05-30 15:30:00,56.2,56.31,56.16,56.31,143500.0,45.7059,45.7954,45.6734,45.7954,143500.0
2012-05-30 15:40:00,56.3,56.31,56.23,56.27,184000.0,45.7873,45.7954,45.7303,45.7629,184000.0
2012-05-30 15:50:00,56.27,56.31,56.16,56.17,416100.0,45.7629,45.7954,45.6734,45.6815,416100.0
2012-05-31 09:30:00,56.21,56.33,55.77,55.92,128100.0,45.7141,45.8116,45.3562,45.4782,128100.0
2012-05-31 09:40:00,55.92,56.03,55.8,55.81,123400.0,45.4782,45.5677,45.3806,45.3887,123400.0
2012-05-31 09:50:00,55.81,55.85,55.56,55.67,161200.0,45.3887,45.4213,45.1854,45.2749,161200.0
2012-05-31 10:00:00,55.67,55.72,55.6,55.67,242100.0,45.2749,45.3156,45.218,45.2749,242100.0
2012-05-31 10:10:00,55.67,55.7,55.56,55.7,145200.0,45.2749,45.2993,45.1854,45.2993,145200.0
2012-05-31 10:20:00,55.7,55.81,55.68,55.8,100900.0,45.2993,45.3887,45.283,45.3806,100900.0
2012-05-31 10:30:00,55.81,55.82,55.68,55.73,92900.0,45.3887,45.3969,45.283,45.3237,92900.0
2012-05-31 10:40:00,55.73,55.75,55.57,55.64,74600.0,45.3237,45.34,45.1936,45.2505,74600.0
2012-05-31 10:50:00,55.64,55.75,55.63,55.74,162900.0,45.2505,45.34,45.2424,45.3318,162900.0
2012-05-31 11:00:00,55.75,55.75,55.48,55.55,125900.0,45.34,45.34,45.1204,45.1773,125900.0
2012-05-31 11:10:00,55.55,55.58,55.48,55.52,64500.0,45.1773,45.2017,45.1204,45.1529,64500.0
2012-05-31 11:20:00,55.53,55.75,55.48,55.74,90100.0,45.161,45.34,45.1204,45.3318,90100.0
2012-05-31 11:30:00,55.74,55.9,55.7,55.84,142800.0,45.3318,45.4619,45.2993,45.4131,142800.0
2012-05-31 11:40:00,55.83,55.83,55.7,55.7,42400.0,45.405,45.405,45.2993,45.2993,42400.0
2012-05-31 11:50:00,55.7,55.76,55.65,55.66,44500.0,45.2993,45.3481,45.2586,45.2668,44500.0
2012-05-31 12:00:00,55.66,55.74,55.66,55.71,62600.0,45.2668,45.3318,45.2668,45.3074,62600.0
2012-05-31 12:10:00,55.7,55.83,55.67,55.71,117400.0,45.2993,45.405,45.2749,45.3074,117400.0
2012-05-31 12:20:00,55.72,55.92,55.72,55.86,85800.0,45.3156,45.4782,45.3156,45.4294,85800.0
2012-05-31 12:30:00,55.86,55.9,55.71,55.74,60000.0,45.4294,45.4619,45.3074,45.3318,60000.0
2012-05-31 12:40:00,55.73,55.75,55.67,55.73,61600.0,45.3237,45.34,45.2749,45.3237,61600.0
2012-05-31 12:50:00,55.73,55.76,55.64,55.65,41800.0,45.3237,45.3481,45.2505,45.2586,41800.0
2012-05-31 13:00:00,55.65,55.91,55.64,55.8,88300.0,45.2586,45.4701,45.2505,45.3806,88300.0
2012-05-31 13:10:00,55.79,55.94,55.78,55.89,94400.0,45.3725,45.4945,45.3643,45.4538,94400.0
2012-05-31 13:20:00,55.89,55.92,55.78,55.8,58200.0,45.4538,45.4782,45.3643,45.3806,58200.0
2012-05-31 13:30:00,55.79,55.86,55.71,55.72,97400.0,45.3725,45.4294,45.3074,45.3156,97400.0
2012-05-31 13:40:00,55.73,55.74,55.64,55.65,49700.0,45.3237,45.3318,45.2505,45.2586,49700.0
2012-05-31 13:50:00,55.64,55.66,55.5,55.51,120900.0,45.2505,45.2668,45.1366,45.1448,120900.0
2012-05-31 14:00:00,55.51,55.55,55.46,55.55,114400.0,45.1448,45.1773,45.1041,45.1773,114400.0
2012-05-31 14:10:00,55.55,55.62,55.55,55.59,85800.0,45.1773,45.2342,45.1773,45.2098,85800.0
2012-05-31 14:20:00,55.58,55.58,55.51,55.52,97900.0,45.2017,45.2017,45.1448,45.1529,97900.0
2012-05-31 14:30:00,55.52,55.64,55.49,55.63,95300.0,45.1529,45.2505,45.1285,45.2424,95300.0
2012-05-31 14:40:00,55.63,55.72,55.62,55.65,63500.0,45.2424,45.3156,45.2342,45.2586,63500.0
2012-05-31 14:50:00,55.65,55.69,55.53,55.65,68800.0,45.2586,45.2912,45.161,45.2586,68800.0
2012-05-31 15:00:00,55.65,55.7,55.61,55.7,100300.0,45.2586,45.2993,45.2261,45.2993,100300.0
2012-05-31 15:10:00,55.7,55.82,55.7,55.81,134300.0,45.2993,45.3969,45.2993,45.3887,134300.0
2012-05-31 15:20:00,55.8,55.99,55.8,55.98,131200.0,45.3806,45.5351,45.3806,45.527,131200.0
2012-05-31 15:30:00,55.98,56.16,55.92,56.16,185800.0,45.527,45.6734,45.4782,45.6734,185800.0
2012-05-31 15:40:00,56.16,56.18,55.85,55.85,294800.0,45.6734,45.6897,45.4213,45.4213,294800.0
2012-05-31 15:50:00,55.86,55.94,55.74,55.77,589500.0,45.4294,45.4945,45.3318,45.3562,589500.0
2012-06-01 09:30:00,55.22,55.64,55.11,55.64,147400.0,44.9089,45.2505,44.8195,45.2505,147400.0
2012-06-01 09:40:00,55.59,55.66,55.4,55.6,146600.0,45.2098,45.2668,45.0553,45.218,146600.0
2012-06-01 09:50:00,55.61,55.63,55.26,55.44,169800.0,45.2261,45.2424,44.9414,45.0878,169800.0
2012-06-01 10:00:00,55.44,55.67,55.32,55.66,203200.0,45.0878,45.2749,44.9902,45.2668,203200.0
2012-06-01 10:10:00,55.66,55.78,55.61,55.65,322900.0,45.2668,45.3643,45.2261,45.2586,322900.0
2012-06-01 10:20:00,55.65,55.7,55.53,55.57,188100.0,45.2586,45.2993,45.161,45.1936,188100.0
2012-06-01 10:30:00,55.57,55.62,55.51,55.62,97700.0,45.1936,45.2342,45.1448,45.2342,97700.0
2012-06-01 10:40:00,55.62,55.9,55.54,55.82,164100.0,45.2342,45.4619,45.1692,45.3969,164100.0
2012-06-01 10:50:00,55.82,55.82,55.61,55.63,193000.0,45.3969,45.3969,45.2261,45.2424,193000.0
2012-06-01 11:00:00,55.64,55.71,55.54,55.69,149700.0,45.2505,45.3074,45.1692,45.2912,149700.0
2012-06-01 11:10:00,55.68,55.87,55.67,55.82,186600.0,45.283,45.4375,45.2749,45.3969,186600.0
2012-06-01 11:20:00,55.81,55.82,55.74,55.8,96000.0,45.3887,45.3969,45.3318,45.3806,96000.0
2012-06-01 11:30:00,55.81,55.86,55.74,55.75,95000.0,45.3887,45.4294,45.3318,45.34,95000.0
2012-06-01 11:40:00,55.75,55.85,55.73,55.82,91800.0,45.34,45.4213,45.3237,45.3969,91800.0
2012-06-01 11:50:00,55.8,55.86,55.73,55.75,71800.0,45.3806,45.4294,45.3237,45.34,71800.0
2012-06-01 12:00:00,55.75,55.76,55.62,55.68,136900.0,45.34,45.3481,45.2342,45.283,136900.0
2012-06-01 12:10:00,55.68,55.77,55.65,55.72,99400.0,45.283,45.3562,45.2586,45.3156,99400.0
2012-06-01 12:20:00,55.73,55.74,55.57,55.63,63200.0,45.3237,45.3318,45.1936,45.2424,63200.0
2012-06-01 12:30:00,55.62,55.62,55.48,55.52,54500.0,45.2342,45.2342,45.1204,45.1529,54500.0
2012-06-01 12:40:00,55.51,55.57,55.49,55.56,57900.0,45.1448,45.1936,45.1285,45.1854,57900.0
2012-06-01 12:50:00,55.55,55.55,55.41,55.44,58100.0,45.1773,45.1773,45.0634,45.0878,58100.0
2012-06-01 13:00:00,55.45,55.5,55.38,55.46,56900.0,45.096,45.1366,45.039,45.1041,56900.0
2012-06-01 13:10:00,55.46,55.54,55.46,55.5,46500.0,45.1041,45.1692,45.1041,45.1366,46500.0
2012-06-01 13:20:00,55.49,55.49,55.32,55.32,84000.0,45.1285,45.1285,44.9902,44.9902,84000.0
2012-06-01 13:30:00,55.32,55.34,55.16,55.16,116100.0,44.9902,45.0065,44.8601,44.8601,116100.0
2012-06-01 13:40:00,55.15,55.24,55.14,55.2,96800.0,44.852,44.9252,44.8439,44.8927,96800.0
2012-06-01 13:50:00,55.19,55.21,55.11,55.14,91700.0,44.8845,44.9008,44.8195,44.8439,91700.0
2012-06-01 14:00:00,55.15,55.22,55.02,55.08,93000.0,44.852,44.9089,44.7463,44.7951,93000.0
2012-06-01 14:10:00,55.07,55.07,54.94,55.0,102300.0,44.7869,44.7869,44.6812,44.73,102300.0
2012-06-01 14:20:00,55.0,55.15,54.99,55.05,110900.0,44.73,44.852,44.7219,44.7707,110900.0
2012-06-01 14:30:00,55.04,55.22,55.0,55.15,122800.0,44.7625,44.9089,44.73,44.852,122800.0
2012-06-01 14:40:00,55.15,55.18,55.07,55.14,100800.0,44.852,44.8764,44.7869,44.8439,100800.0
2012-06-01 14:50:00,55.14,55.19,54.99,55.1,184700.0,44.8439,44.8845,44.7219,44.8113,184700.0
2012-06-01 15:00:00,55.1,55.14,55.01,55.13,81000.0,44.8113,44.8439,44.7381,44.8357,81000.0
2012-06-01 15:10:00,55.13,55.17,55.0,55.01,205000.0,44.8357,44.8683,44.73,44.7381,205000.0
2012-06-01 15:20:00,55.02,55.1,54.98,55.02,91900.0,44.7463,44.8113,44.7137,44.7463,91900.0
2012-06-01 15:30:00,55.02,55.15,55.02,55.08,189400.0,44.7463,44.852,44.7463,44.7951,189400.0
2012-06-01 15:40:00,55.07,55.14,55.05,55.07,222000.0,44.7869,44.8439,44.7707,44.7869,222000.0
2012-06-01 15:50:00,55.07,55.12,55.02,55.03,409200.0,44.7869,44.8276,44.7463,44.7544,409200.0
2012-06-04 09:30:00,55.14,55.34,54.75,55.33,234400.0,44.8439,45.0065,44.5267,44.9984,234400.0
2012-06-04 09:40:00,55.33,55.35,55.05,55.06,206100.0,44.9984,45.0146,44.7707,44.7788,206100.0
2012-06-04 09:50:00,55.06,55.16,54.97,54.98,128700.0,44.7788,44.8601,44.7056,44.7137,128700.0
2012-06-04 10:00:00,55.0,55.07,54.85,55.01,131000.0,44.73,44.7869,44.608,44.7381,131000.0
2012-06-04 10:10:00,55.01,55.12,54.97,55.09,158900.0,44.7381,44.8276,44.7056,44.8032,158900.0
2012-06-04 10:20:00,55.08,55.12,54.93,54.93,148000.0,44.7951,44.8276,44.6731,44.6731,148000.0
2012-06-04 10:30:00,54.95,54.99,54.84,54.85,112300.0,44.6893,44.7219,44.5999,44.608,112300.0
2012-06-04 10:40:00,54.86,55.02,54.86,55.0,92300.0,44.6161,44.7463,44.6161,44.73,92300.0
2012-06-04 10:50:00,55.0,55.23,55.0,55.22,136700.0,44.73,44.917,44.73,44.9089,136700.0
2012-06-04 11:00:00,55.23,55.23,55.07,55.07,117000.0,44.917,44.917,44.7869,44.7869,117000.0
2012-06-04 11:10:00,55.09,55.19,55.04,55.14,150000.0,44.8032,44.8845,44.7625,44.8439,150000.0
2012-06-04 11:20:00,55.14,55.21,55.08,55.09,128400.0,44.8439,44.9008,44.7951,44.8032,128400.0
2012-06-04 11:30:00,55.08,55.19,55.08,55.13,146100.0,44.7951,44.8845,44.7951,44.8357,146100.0
2012-06-04 11:40:00,55.11,55.2,55.03,55.16,110400.0,44.8195,44.8927,44.7544,44.8601,110400.0
2012-06-04 11:50:00,55.15,55.22,55.12,55.18,89400.0,44.852,44.9089,44.8276,44.8764,89400.0
2012-06-04 12:00:00,55.16,55.22,55.13,55.16,105300.0,44.8601,44.9089,44.8357,44.8601,105300.0
2012-06-04 12:10:00,55.16,55.16,55.07,55.09,96300.0,44.8601,44.8601,44.7869,44.8032,96300.0
2012-06-04 12:20:00,55.09,55.19,55.08,55.11,96300.0,44.8032,44.8845,44.7951,44.8195,96300.0
2012-06-04 12:30:00,55.11,55.15,55.08,55.11,61000.0,44.8195,44.852,44.7951,44.8195,61000.0
2012-06-04 12:40:00,55.11,55.15,54.98,55.0,139100.0,44.8195,44.852,44.7137,44.73,139100.0
2012-06-04 12:50:00,55.0,55.05,54.98,55.02,53600.0,44.73,44.7707,44.7137,44.7463,53600.0
2012-06-04 13:00:00,55.01,55.08,54.98,54.99,67100.0,44.7381,44.7951,44.7137,44.7219,67100.0
2012-06-04 13:10:00,55.0,55.05,54.97,54.98,81600.0,44.73,44.7707,44.7056,44.7137,81600.0
2012-06-04 13:20:00,54.98,54.98,54.82,54.87,82900.0,44.7137,44.7137,44.5836,44.6243,82900.0
2012-06-04 13:30:00,54.86,55.15,54.86,55.13,64800.0,44.6161,44.852,44.6161,44.8357,64800.0
2012-06-04 13:40:00,55.13,55.17,54.94,54.96,54800.0,44.8357,44.8683,44.6812,44.6975,54800.0
2012-06-04 13:50:00,54.96,55.04,54.89,54.93,64100.0,44.6975,44.7625,44.6405,44.6731,64100.0
2012-06-04 14:00:00,54.94,55.0,54.91,54.93,55800.0,44.6812,44.73,44.6568,44.6731,55800.0
2012-06-04 14:10:00,54.94,55.05,54.9,55.05,99800.0,44.6812,44.7707,44.6487,44.7707,99800.0
2012-06-04 14:20:00,55.05,55.17,55.05,55.06,100500.0,44.7707,44.8683,44.7707,44.7788,100500.0
2012-06-04 14:30:00,55.06,55.14,55.01,55.12,141900.0,44.7788,44.8439,44.7381,44.8276,141900.0
2012-06-04 14:40:00,55.11,55.11,54.98,54.99,82600.0,44.8195,44.8195,44.7137,44.7219,82600.0
2012-06-04 14:50:00,54.99,54.99,54.79,54.79,132200.0,44.7219,44.7219,44.5592,44.5592,132200.0
2012-06-04 15:00:00,54.79,54.91,54.78,54.89,145800.0,44.5592,44.6568,44.5511,44.6405,145800.0
2012-06-04 15:10:00,54.88,54.9,54.73,54.89,118800.0,44.6324,44.6487,44.5104,44.6405,118800.0
2012-06-04 15:20:00,54.9,54.95,54.83,54.93,129100.0,44.6487,44.6893,44.5917,44.6731,129100.0
2012-06-04 15:30:00,54.92,54.92,54.69,54.77,193200.0,44.6649,44.6649,44.4779,44.5429,193200.0
2012-06-04 15:40:00,54.77,54.92,54.73,54.9,300100.0,44.5429,44.6649,44.5104,44.6487,300100.0
2012-06-04 15:50:00,54.9,55.0,54.89,54.91,384300.0,44.6487,44.73,44.6405,44.6568,384300.0
2012-06-05 09:30:00,54.84,55.15,54.72,55.03,144500.0,44.5999,44.852,44.5023,44.7544,144500.0
2012-06-05 09:40:00,55.03,55.21,55.01,55.15,108600.0,44.7544,44.9008,44.7381,44.852,108600.0
2012-06-05 09:50:00,55.16,55.18,54.89,54.92,72400.0,44.8601,44.8764,44.6405,44.6649,72400.0
2012-06-05 10:00:00,54.91,55.33,54.9,55.3,122600.0,44.6568,44.9984,44.6487,44.974,122600.0
2012-06-05 10:10:00,55.3,55.33,55.22,55.3,94800.0,44.974,44.9984,44.9089,44.974,94800.0
2012-06-05 10:20:00,55.31,55.41,55.3,55.34,75200.0,44.9821,45.0634,44.974,45.0065,75200.0
2012-06-05 10:30:00,55.34,55.38,55.24,55.37,70100.0,45.0065,45.039,44.9252,45.0309,70100.0
2012-06-05 10:40:00,55.37,55.41,55.28,55.36,72200.0,45.0309,45.0634,44.9577,45.0228,72200.0
2012-06-05 10:50:00,55.36,55.41,55.3,55.38,90900.0,45.0228,45.0634,44.974,45.039,90900.0
2012-06-05 11:00:00,55.38,55.42,55.33,55.37,116200.0,45.039,45.0716,44.9984,45.0309,116200.0
2012-06-05 11:10:00,55.38,55.39,55.3,55.39,107300.0,45.039,45.0472,44.974,45.0472,107300.0
2012-06-05 11:20:00,55.39,55.41,55.31,55.34,70300.0,45.0472,45.0634,44.9821,45.0065,70300.0
2012-06-05 11:30:00,55.35,55.52,55.35,55.39,83000.0,45.0146,45.1529,45.0146,45.0472,83000.0
2012-06-05 11:40:00,55.39,55.46,55.32,55.43,68000.0,45.0472,45.1041,44.9902,45.0797,68000.0
2012-06-05 11:50:00,55.43,55.49,55.41,55.46,66700.0,45.0797,45.1285,45.0634,45.1041,66700.0
2012-06-05 12:00:00,55.47,55.65,55.47,55.62,74600.0,45.1122,45.2586,45.1122,45.2342,74600.0
2012-06-05 12:10:00,55.62,55.78,55.6,55.78,140800.0,45.2342,45.3643,45.218,45.3643,140800.0
2012-06-05 12:20:00,55.78,55.96,55.75,55.96,177500.0,45.3643,45.5107,45.34,45.5107,177500.0
2012-06-05 12:30:00,55.96,56.12,55.96,55.98,171900.0,45.5107,45.6409,45.5107,45.527,171900.0
2012-06-05 12:40:00,55.98,55.98,55.88,55.91,68400.0,45.527,45.527,45.4457,45.4701,68400.0
2012-06-05 12:50:00,55.91,55.98,55.84,55.84,74300.0,45.4701,45.527,45.4131,45.4131,74300.0
2012-06-05 13:00:00,55.83,55.91,55.82,55.87,131300.0,45.405,45.4701,45.3969,45.4375,131300.0
2012-06-05 13:10:00,55.87,55.88,55.77,55.86,70000.0,45.4375,45.4457,45.3562,45.4294,70000.0
2012-06-05 13:20:00,55.85,55.98,55.85,55.95,73500.0,45.4213,45.527,45.4213,45.5026,73500.0
2012-06-05 13:30:00,55.95,56.06,55.9,56.05,74100.0,45.5026,45.5921,45.4619,45.5839,74100.0
2012-06-05 13:40:00,56.06,56.19,56.04,56.1,90100.0,45.5921,45.6978,45.5758,45.6246,90100.0
2012-06-05 13:50:00,56.1,56.19,56.07,56.08,87500.0,45.6246,45.6978,45.6002,45.6083,87500.0
2012-06-05 14:00:00,56.07,56.17,56.06,56.13,137100.0,45.6002,45.6815,45.5921,45.649,137100.0
2012-06-05 14:10:00,56.12,56.13,56.03,56.06,131400.0,45.6409,45.649,45.5677,45.5921,131400.0
2012-06-05 14:20:00,56.07,56.13,56.0,56.13,142500.0,45.6002,45.649,45.5433,45.649,142500.0
2012-06-05 14:30:00,56.12,56.19,56.08,56.09,197600.0,45.6409,45.6978,45.6083,45.6165,197600.0
2012-06-05 14:40:00,56.08,56.11,56.05,56.08,95100.0,45.6083,45.6327,45.5839,45.6083,95100.0
2012-06-05 14:50:00,56.07,56.13,56.05,56.09,125800.0,45.6002,45.649,45.5839,45.6165,125800.0
2012-06-05 15:00:00,56.08,56.14,56.02,56.02,242400.0,45.6083,45.6571,45.5595,45.5595,242400.0
2012-06-05 15:10:00,56.04,56.07,55.99,56.05,322600.0,45.5758,45.6002,45.5351,45.5839,322600.0
2012-06-05 15:20:00,56.06,56.14,56.04,56.1,145600.0,45.5921,45.6571,45.5758,45.6246,145600.0
2012-06-05 15:30:00,56.1,56.12,56.03,56.1,366000.0,45.6246,45.6409,45.5677,45.6246,366000.0
2012-06-05 15:40:00,56.11,56.2,56.02,56.08,306800.0,45.6327,45.7059,45.5595,45.6083,306800.0
2012-06-05 15:50:00,56.09,56.18,56.04,56.05,757700.0,45.6165,45.6897,45.5758,45.5839,757700.0
2012-06-06 09:30:00,56.72,57.06,56.5,56.92,312300.0,46.1288,46.4053,45.9499,46.2915,312300.0
2012-06-06 09:40:00,56.91,57.1,56.8,57.03,197400.0,46.2833,46.4379,46.1939,46.3809,197400.0
2012-06-06 09:50:00,57.02,57.28,57.02,57.28,200700.0,46.3728,46.5843,46.3728,46.5843,200700.0
2012-06-06 10:00:00,57.28,57.4,57.16,57.38,153900.0,46.5843,46.6819,46.4867,46.6656,153900.0
2012-06-06 10:10:00,57.39,57.43,57.14,57.21,238400.0,46.6737,46.7062,46.4704,46.5273,238400.0
2012-06-06 10:20:00,57.23,57.26,57.12,57.17,96200.0,46.5436,46.568,46.4541,46.4948,96200.0
2012-06-06 10:30:00,57.17,57.25,57.12,57.13,109500.0,46.4948,46.5599,46.4541,46.4623,109500.0
2012-06-06 10:40:00,57.13,57.15,56.98,57.01,149500.0,46.4623,46.4785,46.3403,46.3647,149500.0
2012-06-06 10:50:00,57.02,57.03,56.88,56.94,101600.0,46.3728,46.3809,46.2589,46.3077,101600.0
2012-06-06 11:00:00,56.94,56.95,56.8,56.93,171300.0,46.3077,46.3159,46.1939,46.2996,171300.0
2012-06-06 11:10:00,56.95,57.0,56.88,56.97,129600.0,46.3159,46.3565,46.2589,46.3321,129600.0
2012-06-06 11:20:00,56.97,57.06,56.94,57.05,121500.0,46.3321,46.4053,46.3077,46.3972,121500.0
2012-06-06 11:30:00,57.04,57.05,56.89,57.01,244400.0,46.3891,46.3972,46.2671,46.3647,244400.0
2012-06-06 11:40:00,57.01,57.02,56.97,56.97,100800.0,46.3647,46.3728,46.3321,46.3321,100800.0
2012-06-06 11:50:00,56.98,56.99,56.81,56.96,95500.0,46.3403,46.3484,46.202,46.324,95500.0
2012-06-06 12:00:00,56.96,56.97,56.88,56.94,70800.0,46.324,46.3321,46.2589,46.3077,70800.0
2012-06-06 12:10:00,56.93,57.01,56.93,57.01,93400.0,46.2996,46.3647,46.2996,46.3647,93400.0
2012-06-06 12:20:00,57.01,57.05,56.96,57.0,142300.0,46.3647,46.3972,46.324,46.3565,142300.0
2012-06-06 12:30:00,56.99,57.18,56.98,57.17,146500.0,46.3484,46.5029,46.3403,46.4948,146500.0
2012-06-06 12:40:00,57.17,57.26,57.16,57.2,190400.0,46.4948,46.568,46.4867,46.5192,190400.0
2012-06-06 12:50:00,57.19,57.35,57.19,57.28,114100.0,46.5111,46.6412,46.5111,46.5843,114100.0
2012-06-06 13:00:00,57.27,57.39,57.27,57.34,119700.0,46.5761,46.6737,46.5761,46.6331,119700.0
2012-06-06 13:10:00,57.34,57.4,57.23,57.24,115700.0,46.6331,46.6819,46.5436,46.5517,115700.0
2012-06-06 13:20:00,57.24,57.35,57.21,57.32,112400.0,46.5517,46.6412,46.5273,46.6168,112400.0
2012-06-06 13:30:00,57.32,57.33,57.23,57.26,104800.0,46.6168,46.6249,46.5436,46.568,104800.0
2012-06-06 13:40:00,57.27,57.31,57.22,57.3,92700.0,46.5761,46.6087,46.5355,46.6005,92700.0
2012-06-06 13:50:00,57.3,57.31,57.25,57.27,88200.0,46.6005,46.6087,46.5599,46.5761,88200.0
2012-06-06 14:00:00,57.28,57.31,57.24,57.25,134300.0,46.5843,46.6087,46.5517,46.5599,134300.0
2012-06-06 14:10:00,57.24,57.28,57.15,57.21,145300.0,46.5517,46.5843,46.4785,46.5273,145300.0
2012-06-06 14:20:00,57.21,57.24,57.16,57.23,65700.0,46.5273,46.5517,46.4867,46.5436,65700.0
2012-06-06 14:30:00,57.23,57.36,57.21,57.32,136900.0,46.5436,46.6493,46.5273,46.6168,136900.0
2012-06-06 14:40:00,57.33,57.34,57.28,57.33,93400.0,46.6249,46.6331,46.5843,46.6249,93400.0
2012-06-06 14:50:00,57.33,57.37,57.28,57.33,86400.0,46.6249,46.6575,46.5843,46.6249,86400.0
2012-06-06 15:00:00,57.32,57.39,57.31,57.37,120100.0,46.6168,46.6737,46.6087,46.6575,120100.0
2012-06-06 15:10:00,57.36,57.4,57.3,57.33,97700.0,46.6493,46.6819,46.6005,46.6249,97700.0
2012-06-06 15:20:00,57.32,57.4,57.31,57.35,127300.0,46.6168,46.6819,46.6087,46.6412,127300.0
2012-06-06 15:30:00,57.35,57.38,57.33,57.37,217900.0,46.6412,46.6656,46.6249,46.6575,217900.0
2012-06-06 15:40:00,57.37,57.6,57.36,57.59,338000.0,46.6575,46.8445,46.6493,46.8364,338000.0
2012-06-06 15:50:00,57.59,57.68,57.51,57.68,680600.0,46.8364,46.9096,46.7713,46.9096,680600.0
2012-06-07 09:30:00,57.8,58.21,57.41,57.6,361400.0,47.0072,47.3406,46.69,46.8445,361400.0
2012-06-07 09:40:00,57.6,57.76,57.52,57.65,204100.0,46.8445,46.9746,46.7794,46.8852,204100.0
2012-06-07 09:50:00,57.64,57.85,57.63,57.69,172900.0,46.877,47.0478,46.8689,46.9177,172900.0
2012-06-07 10:00:00,57.68,57.79,57.53,57.77,233700.0,46.9096,46.999,46.7876,46.9828,233700.0
2012-06-07 10:10:00,57.76,57.81,57.6,57.63,154100.0,46.9746,47.0153,46.8445,46.8689,154100.0
2012-06-07 10:20:00,57.62,57.86,57.59,57.85,121500.0,46.8608,47.056,46.8364,47.0478,121500.0
2012-06-07 10:30:00,57.85,58.04,57.84,58.0,161300.0,47.0478,47.2023,47.0397,47.1698,161300.0
2012-06-07 10:40:00,58.01,58.05,57.87,57.97,124900.0,47.1779,47.2105,47.0641,47.1454,124900.0
2012-06-07 10:50:00,57.96,58.01,57.94,57.98,92800.0,47.1373,47.1779,47.121,47.1535,92800.0
2012-06-07 11:00:00,57.97,58.02,57.9,57.97,144100.0,47.1454,47.1861,47.0885,47.1454,144100.0
2012-06-07 11:10:00,57.97,58.03,57.89,57.93,167500.0,47.1454,47.1942,47.0804,47.1129,167500.0
2012-06-07 11:20:00,57.93,58.03,57.9,58.0,127000.0,47.1129,47.1942,47.0885,47.1698,127000.0
2012-06-07 11:30:00,58.0,58.02,57.94,57.97,172800.0,47.1698,47.1861,47.121,47.1454,172800.0
2012-06-07 11:40:00,57.97,57.99,57.89,57.93,298200.0,47.1454,47.1617,47.0804,47.1129,298200.0
2012-06-07 11:50:00,57.93,58.0,57.89,57.94,138000.0,47.1129,47.1698,47.0804,47.121,138000.0
2012-06-07 12:00:00,57.93,57.95,57.85,57.85,64900.0,47.1129,47.1292,47.0478,47.0478,64900.0
2012-06-07 12:10:00,57.85,57.99,57.82,57.95,87800.0,47.0478,47.1617,47.0234,47.1292,87800.0
2012-06-07 12:20:00,57.95,57.96,57.86,57.92,63300.0,47.1292,47.1373,47.056,47.1048,63300.0
2012-06-07 12:30:00,57.92,57.93,57.84,57.87,43500.0,47.1048,47.1129,47.0397,47.0641,43500.0
2012-06-07 12:40:00,57.87,57.95,57.83,57.92,141500.0,47.0641,47.1292,47.0316,47.1048,141500.0
2012-06-07 12:50:00,57.92,57.95,57.88,57.93,89000.0,47.1048,47.1292,47.0722,47.1129,89000.0
2012-06-07 13:00:00,57.93,58.04,57.92,58.02,56300.0,47.1129,47.2023,47.1048,47.1861,56300.0
2012-06-07 13:10:00,58.01,58.15,58.01,58.15,77400.0,47.1779,47.2918,47.1779,47.2918,77400.0
2012-06-07 13:20:00,58.15,58.31,58.15,58.28,77100.0,47.2918,47.4219,47.2918,47.3975,77100.0
2012-06-07 13:30:00,58.28,58.29,58.2,58.23,99200.0,47.3975,47.4057,47.3325,47.3569,99200.0
2012-06-07 13:40:00,58.23,58.35,58.21,58.35,143300.0,47.3569,47.4545,47.3406,47.4545,143300.0
2012-06-07 13:50:00,58.35,58.35,58.22,58.27,119500.0,47.4545,47.4545,47.3487,47.3894,119500.0
2012-06-07 14:00:00,58.27,58.3,58.17,58.18,52900.0,47.3894,47.4138,47.3081,47.3162,52900.0
2012-06-07 14:10:00,58.18,58.33,58.18,58.33,73700.0,47.3162,47.4382,47.3162,47.4382,73700.0
2012-06-07 14:20:00,58.33,58.39,58.32,58.35,104400.0,47.4382,47.487,47.4301,47.4545,104400.0
2012-06-07 14:30:00,58.35,58.35,58.12,58.12,99300.0,47.4545,47.4545,47.2674,47.2674,99300.0
2012-06-07 14:40:00,58.13,58.14,58.07,58.09,81000.0,47.2755,47.2837,47.2267,47.243,81000.0
2012-06-07 14:50:00,58.09,58.17,58.07,58.17,101900.0,47.243,47.3081,47.2267,47.3081,101900.0
2012-06-07 15:00:00,58.17,58.17,57.99,58.0,223600.0,47.3081,47.3081,47.1617,47.1698,223600.0
2012-06-07 15:10:00,58.0,58.04,57.76,57.79,146200.0,47.1698,47.2023,46.9746,46.999,146200.0
2012-06-07 15:20:00,57.79,57.79,57.69,57.74,230900.0,46.999,46.999,46.9177,46.9584,230900.0
2012-06-07 15:30:00,57.73,57.73,57.52,57.52,284100.0,46.9502,46.9502,46.7794,46.7794,284100.0
2012-06-07 15:40:00,57.52,57.6,57.46,57.48,295300.0,46.7794,46.8445,46.7306,46.7469,295300.0
2012-06-07 15:50:00,57.48,57.53,57.4,57.46,546900.0,46.7469,46.7876,46.6819,46.7306,546900.0
2012-06-08 09:30:00,57.57,57.93,56.84,57.73,202800.0,46.8201,47.1129,46.2264,46.9502,202800.0
2012-06-08 09:40:00,57.72,57.87,57.45,57.5,116800.0,46.9421,47.0641,46.7225,46.7632,116800.0
2012-06-08 09:50:00,57.5,57.9,57.49,57.83,99000.0,46.7632,47.0885,46.755,47.0316,99000.0
2012-06-08 10:00:00,57.84,57.88,57.71,57.83,170900.0,47.0397,47.0722,46.934,47.0316,170900.0
2012-06-08 10:10:00,57.83,57.92,57.76,57.83,104400.0,47.0316,47.1048,46.9746,47.0316,104400.0
2012-06-08 10:20:00,57.84,57.99,57.8,57.99,117500.0,47.0397,47.1617,47.0072,47.1617,117500.0
2012-06-08 10:30:00,57.98,58.12,57.97,58.1,152900.0,47.1535,47.2674,47.1454,47.2511,152900.0
2012-06-08 10:40:00,58.1,58.22,58.07,58.2,151500.0,47.2511,47.3487,47.2267,47.3325,151500.0
2012-06-08 10:50:00,58.19,58.26,58.1,58.15,172600.0,47.3243,47.3813,47.2511,47.2918,172600.0
2012-06-08 11:00:00,58.16,58.16,58.0,58.02,105300.0,47.2999,47.2999,47.1698,47.1861,105300.0
2012-06-08 11:10:00,58.02,58.1,58.0,58.1,97800.0,47.1861,47.2511,47.1698,47.2511,97800.0
2012-06-08 11:20:00,58.11,58.19,58.09,58.17,56300.0,47.2593,47.3243,47.243,47.3081,56300.0
2012-06-08 11:30:00,58.16,58.23,58.15,58.16,100300.0,47.2999,47.3569,47.2918,47.2999,100300.0
2012-06-08 11:40:00,58.16,58.21,58.13,58.18,67500.0,47.2999,47.3406,47.2755,47.3162,67500.0
2012-06-08 11:50:00,58.18,58.22,58.14,58.15,74000.0,47.3162,47.3487,47.2837,47.2918,74000.0
2012-06-08 12:00:00,58.15,58.21,58.05,58.1,245200.0,47.2918,47.3406,47.2105,47.2511,245200.0
2012-06-08 12:10:00,58.1,58.11,58.05,58.06,67500.0,47.2511,47.2593,47.2105,47.2186,67500.0
2012-06-08 12:20:00,58.06,58.08,58.03,58.07,83800.0,47.2186,47.2349,47.1942,47.2267,83800.0
2012-06-08 12:30:00,58.07,58.23,58.06,58.22,83400.0,47.2267,47.3569,47.2186,47.3487,83400.0
2012-06-08 12:40:00,58.21,58.32,58.19,58.3,75800.0,47.3406,47.4301,47.3243,47.4138,75800.0
2012-06-08 12:50:00,58.3,58.35,58.23,58.27,96000.0,47.4138,47.4545,47.3569,47.3894,96000.0
2012-06-08 13:00:00,58.26,58.39,58.24,58.34,171700.0,47.3813,47.487,47.365,47.4463,171700.0
2012-06-08 13:10:00,58.33,58.38,58.23,58.24,139100.0,47.4382,47.4789,47.3569,47.365,139100.0
2012-06-08 13:20:00,58.24,58.27,58.21,58.25,81000.0,47.365,47.3894,47.3406,47.3731,81000.0
2012-06-08 13:30:00,58.26,58.38,58.21,58.36,102600.0,47.3813,47.4789,47.3406,47.4626,102600.0
2012-06-08 13:40:00,58.36,58.36,58.26,58.34,58100.0,47.4626,47.4626,47.3813,47.4463,58100.0
2012-06-08 13:50:00,58.33,58.37,58.24,58.25,68900.0,47.4382,47.4707,47.365,47.3731,68900.0
2012-06-08 14:00:00,58.25,58.27,58.21,58.24,82200.0,47.3731,47.3894,47.3406,47.365,82200.0
2012-06-08 14:10:00,58.25,58.26,58.13,58.13,67400.0,47.3731,47.3813,47.2755,47.2755,67400.0
2012-06-08 14:20:00,58.12,58.2,58.12,58.14,78200.0,47.2674,47.3325,47.2674,47.2837,78200.0
2012-06-08 14:30:00,58.13,58.17,58.06,58.15,146900.0,47.2755,47.3081,47.2186,47.2918,146900.0
2012-06-08 14:40:00,58.15,58.16,58.07,58.1,118800.0,47.2918,47.2999,47.2267,47.2511,118800.0
2012-06-08 14:50:00,58.09,58.13,58.05,58.07,123300.0,47.243,47.2755,47.2105,47.2267,123300.0
2012-06-08 15:00:00,58.07,58.07,57.98,57.99,210800.0,47.2267,47.2267,47.1535,47.1617,210800.0
2012-06-08 15:10:00,57.98,58.03,57.95,57.96,345300.0,47.1535,47.1942,47.1292,47.1373,345300.0
2012-06-08 15:20:00,57.95,58.01,57.92,57.98,166900.0,47.1292,47.1779,47.1048,47.1535,166900.0
2012-06-08 15:30:00,57.97,57.99,57.91,57.96,160200.0,47.1454,47.1617,47.0966,47.1373,160200.0
2012-06-08 15:40:00,57.96,58.06,57.95,58.04,495700.0,47.1373,47.2186,47.1292,47.2023,495700.0
2012-06-08 15:50:00,58.04,58.04,57.94,58.0,459600.0,47.2023,47.2023,47.121,47.1698,459600.0
2012-06-11 09:30:00,58.22,58.38,57.55,57.61,253200.0,47.3487,47.4789,46.8038,46.8526,253200.0
2012-06-11 09:40:00,57.59,57.69,57.48,57.6,216300.0,46.8364,46.9177,46.7469,46.8445,216300.0
2012-06-11 09:50:00,57.59,57.8,57.58,57.73,243100.0,46.8364,47.0072,46.8282,46.9502,243100.0
2012-06-11 10:00:00,57.72,57.9,57.66,57.83,173600.0,46.9421,47.0885,46.8933,47.0316,173600.0
2012-06-11 10:10:00,57.84,57.85,57.71,57.81,143600.0,47.0397,47.0478,46.934,47.0153,143600.0
2012-06-11 10:20:00,57.81,57.86,57.77,57.86,247700.0,47.0153,47.056,46.9828,47.056,247700.0
2012-06-11 10:30:00,57.87,57.9,57.8,57.82,207400.0,47.0641,47.0885,47.0072,47.0234,207400.0
2012-06-11 10:40:00,57.83,57.83,57.68,57.76,98300.0,47.0316,47.0316,46.9096,46.9746,98300.0
2012-06-11 10:50:00,57.76,57.83,57.71,57.82,70100.0,46.9746,47.0316,46.934,47.0234,70100.0
2012-06-11 11:00:00,57.82,57.85,57.76,57.84,177700.0,47.0234,47.0478,46.9746,47.0397,177700.0
2012-06-11 11:10:00,57.83,57.92,57.82,57.88,76000.0,47.0316,47.1048,47.0234,47.0722,76000.0
2012-06-11 11:20:00,57.87,58.04,57.84,58.02,100000.0,47.0641,47.2023,47.0397,47.1861,100000.0
2012-06-11 11:30:00,58.02,58.03,57.92,57.93,177600.0,47.1861,47.1942,47.1048,47.1129,177600.0
2012-06-11 11:40:00,57.93,57.93,57.84,57.88,131700.0,47.1129,47.1129,47.0397,47.0722,131700.0
2012-06-11 11:50:00,57.88,57.94,57.83,57.92,233000.0,47.0722,47.121,47.0316,47.1048,233000.0
2012-06-11 12:00:00,57.92,57.95,57.85,57.87,71600.0,47.1048,47.1292,47.0478,47.0641,71600.0
2012-06-11 12:10:00,57.88,57.93,57.84,57.93,179600.0,47.0722,47.1129,47.0397,47.1129,179600.0
2012-06-11 12:20:00,57.93,57.94,57.84,57.85,54000.0,47.1129,47.121,47.0397,47.0478,54000.0
2012-06-11 12:30:00,57.86,57.89,57.85,57.89,35900.0,47.056,47.0804,47.0478,47.0804,35900.0
2012-06-11 12:40:00,57.88,57.94,57.85,57.92,88100.0,47.0722,47.121,47.0478,47.1048,88100.0
2012-06-11 12:50:00,57.92,58.05,57.88,58.05,211800.0,47.1048,47.2105,47.0722,47.2105,211800.0
2012-06-11 13:00:00,58.05,58.08,57.98,58.04,44800.0,47.2105,47.2349,47.1535,47.2023,44800.0
2012-06-11 13:10:00,58.03,58.09,58.0,58.04,50100.0,47.1942,47.243,47.1698,47.2023,50100.0
2012-06-11 13:20:00,58.04,58.12,57.98,58.0,83600.0,47.2023,47.2674,47.1535,47.1698,83600.0
2012-06-11 13:30:00,58.0,58.05,57.94,57.98,170900.0,47.1698,47.2105,47.121,47.1535,170900.0
2012-06-11 13:40:00,57.98,57.98,57.89,57.91,55700.0,47.1535,47.1535,47.0804,47.0966,55700.0
2012-06-11 13:50:00,57.92,57.93,57.88,57.91,123300.0,47.1048,47.1129,47.0722,47.0966,123300.0
2012-06-11 14:00:00,57.91,57.91,57.8,57.82,130100.0,47.0966,47.0966,47.0072,47.0234,130100.0
2012-06-11 14:10:00,57.82,57.82,57.71,57.74,104200.0,47.0234,47.0234,46.934,46.9584,104200.0
2012-06-11 14:20:00,57.74,57.83,57.71,57.81,100600.0,46.9584,47.0316,46.934,47.0153,100600.0
2012-06-11 14:30:00,57.81,57.83,57.77,57.78,112700.0,47.0153,47.0316,46.9828,46.9909,112700.0
2012-06-11 14:40:00,57.79,57.83,57.78,57.81,97100.0,46.999,47.0316,46.9909,47.0153,97100.0
2012-06-11 14:50:00,57.81,57.85,57.76,57.81,129500.0,47.0153,47.0478,46.9746,47.0153,129500.0
2012-06-11 15:00:00,57.82,57.87,57.77,57.77,170400.0,47.0234,47.0641,46.9828,46.9828,170400.0
2012-06-11 15:10:00,57.78,57.79,57.66,57.67,151400.0,46.9909,46.999,46.8933,46.9014,151400.0
2012-06-11 15:20:00,57.67,57.72,57.6,57.65,202700.0,46.9014,46.9421,46.8445,46.8852,202700.0
2012-06-11 15:30:00,57.65,57.72,57.61,57.69,229600.0,46.8852,46.9421,46.8526,46.9177,229600.0
2012-06-11 15:40:00,57.7,57.73,57.62,57.63,217200.0,46.9258,46.9502,46.8608,46.8689,217200.0
2012-06-11 15:50:00,57.62,57.63,57.4,57.46,529000.0,46.8608,46.8689,46.6819,46.7306,529000.0
2012-06-12 09:30:00,57.47,57.98,57.0,57.14,193300.0,46.7388,47.1535,46.3565,46.4704,193300.0
2012-06-12 09:40:00,57.14,57.19,57.02,57.03,126900.0,46.4704,46.5111,46.3728,46.3809,126900.0
2012-06-12 09:50:00,57.06,57.25,57.06,57.18,100400.0,46.4053,46.5599,46.4053,46.5029,100400.0
2012-06-12 10:00:00,57.17,57.28,57.11,57.18,140900.0,46.4948,46.5843,46.446,46.5029,140900.0
2012-06-12 10:10:00,57.17,57.34,57.15,57.27,116600.0,46.4948,46.6331,46.4785,46.5761,116600.0
2012-06-12 10:20:00,57.27,57.28,57.13,57.21,114500.0,46.5761,46.5843,46.4623,46.5273,114500.0
2012-06-12 10:30:00,57.2,57.2,57.11,57.13,152500.0,46.5192,46.5192,46.446,46.4623,152500.0
2012-06-12 10:40:00,57.13,57.36,57.13,57.32,172300.0,46.4623,46.6493,46.4623,46.6168,172300.0
2012-06-12 10:50:00,57.33,57.36,57.12,57.17,109800.0,46.6249,46.6493,46.4541,46.4948,109800.0
2012-06-12 11:00:00,57.18,57.42,57.18,57.42,107500.0,46.5029,46.6981,46.5029,46.6981,107500.0
2012-06-12 11:10:00,57.41,57.65,57.41,57.56,109200.0,46.69,46.8852,46.69,46.812,109200.0
2012-06-12 11:20:00,57.56,57.71,57.56,57.65,123900.0,46.812,46.934,46.812,46.8852,123900.0
2012-06-12 11:30:00,57.67,57.94,57.67,57.85,157300.0,46.9014,47.121,46.9014,47.0478,157300.0
2012-06-12 11:40:00,57.87,57.87,57.72,57.77,81500.0,47.0641,47.0641,46.9421,46.9828,81500.0
2012-06-12 11:50:00,57.78,57.81,57.71,57.73,52900.0,46.9909,47.0153,46.934,46.9502,52900.0
2012-06-12 12:00:00,57.74,57.81,57.74,57.79,59300.0,46.9584,47.0153,46.9584,46.999,59300.0
2012-06-12 12:10:00,57.79,57.79,57.69,57.71,54400.0,46.999,46.999,46.9177,46.934,54400.0
2012-06-12 12:20:00,57.71,57.75,57.61,57.61,108400.0,46.934,46.9665,46.8526,46.8526,108400.0
2012-06-12 12:30:00,57.61,57.68,57.61,57.64,83900.0,46.8526,46.9096,46.8526,46.877,83900.0
2012-06-12 12:40:00,57.65,57.7,57.62,57.69,89500.0,46.8852,46.9258,46.8608,46.9177,89500.0
2012-06-12 12:50:00,57.69,57.7,57.57,57.6,74100.0,46.9177,46.9258,46.8201,46.8445,74100.0
2012-06-12 13:00:00,57.6,57.62,57.57,57.61,113700.0,46.8445,46.8608,46.8201,46.8526,113700.0
2012-06-12 13:10:00,57.6,57.63,57.58,57.61,162600.0,46.8445,46.8689,46.8282,46.8526,162600.0
2012-06-12 13:20:00,57.61,57.66,57.6,57.61,60400.0,46.8526,46.8933,46.8445,46.8526,60400.0
2012-06-12 13:30:00,57.61,57.67,57.59,57.59,117000.0,46.8526,46.9014,46.8364,46.8364,117000.0
2012-06-12 13:40:00,57.6,57.62,57.55,57.57,86800.0,46.8445,46.8608,46.8038,46.8201,86800.0
2012-06-12 13:50:00,57.58,57.62,57.54,57.56,97000.0,46.8282,46.8608,46.7957,46.812,97000.0
2012-06-12 14:00:00,57.55,57.63,57.54,57.59,82100.0,46.8038,46.8689,46.7957,46.8364,82100.0
2012-06-12 14:10:00,57.59,57.62,57.54,57.58,89300.0,46.8364,46.8608,46.7957,46.8282,89300.0
2012-06-12 14:20:00,57.58,57.66,57.56,57.59,146900.0,46.8282,46.8933,46.812,46.8364,146900.0
2012-06-12 14:30:00,57.57,57.65,57.57,57.64,188200.0,46.8201,46.8852,46.8201,46.877,188200.0
2012-06-12 14:40:00,57.64,57.71,57.62,57.67,86000.0,46.877,46.934,46.8608,46.9014,86000.0
2012-06-12 14:50:00,57.67,57.69,57.57,57.6,110400.0,46.9014,46.9177,46.8201,46.8445,110400.0
2012-06-12 15:00:00,57.59,57.62,57.57,57.59,181500.0,46.8364,46.8608,46.8201,46.8364,181500.0
2012-06-12 15:10:00,57.59,57.65,57.58,57.64,123500.0,46.8364,46.8852,46.8282,46.877,123500.0
2012-06-12 15:20:00,57.64,57.88,57.6,57.84,101700.0,46.877,47.0722,46.8445,47.0397,101700.0
2012-06-12 15:30:00,57.84,57.94,57.77,57.9,238600.0,47.0397,47.121,46.9828,47.0885,238600.0
2012-06-12 15:40:00,57.9,58.13,57.88,57.9,537000.0,47.0885,47.2755,47.0722,47.0885,537000.0
2012-06-12 15:50:00,57.9,57.96,57.84,57.85,586400.0,47.0885,47.1373,47.0397,47.0478,586400.0
2012-06-13 09:30:00,57.72,58.2,57.57,58.18,293500.0,47.1141,47.5059,46.9916,47.4895,293500.0
2012-06-13 09:40:00,58.17,58.2,57.82,57.96,243100.0,47.4814,47.5059,47.1957,47.31,243100.0
2012-06-13 09:50:00,57.97,58.26,57.89,58.25,297500.0,47.3181,47.5548,47.2528,47.5467,297500.0
2012-06-13 10:00:00,58.26,58.34,58.14,58.22,145300.0,47.5548,47.6201,47.4569,47.5222,145300.0
2012-06-13 10:10:00,58.21,58.31,58.17,58.24,211900.0,47.514,47.5956,47.4814,47.5385,211900.0
2012-06-13 10:20:00,58.25,58.32,58.21,58.24,196400.0,47.5467,47.6038,47.514,47.5385,196400.0
2012-06-13 10:30:00,58.24,58.41,58.19,58.36,214400.0,47.5385,47.6773,47.4977,47.6365,214400.0
2012-06-13 10:40:00,58.36,58.39,58.27,58.38,261500.0,47.6365,47.6609,47.563,47.6528,261500.0
2012-06-13 10:50:00,58.38,58.5,58.38,58.46,97500.0,47.6528,47.7507,47.6528,47.7181,97500.0
2012-06-13 11:00:00,58.45,58.47,58.31,58.36,133200.0,47.7099,47.7262,47.5956,47.6365,133200.0
2012-06-13 11:10:00,58.36,58.4,58.3,58.37,119400.0,47.6365,47.6691,47.5875,47.6446,119400.0
2012-06-13 11:20:00,58.38,58.41,58.31,58.39,89400.0,47.6528,47.6773,47.5956,47.6609,89400.0
2012-06-13 11:30:00,58.38,58.53,58.37,58.46,93600.0,47.6528,47.7752,47.6446,47.7181,93600.0
2012-06-13 11:40:00,58.45,58.5,58.43,58.48,76200.0,47.7099,47.7507,47.6936,47.7344,76200.0
2012-06-13 11:50:00,58.49,58.53,58.36,58.52,121700.0,47.7426,47.7752,47.6365,47.7671,121700.0
2012-06-13 12:00:00,58.51,58.52,58.35,58.36,128800.0,47.7589,47.7671,47.6283,47.6365,128800.0
2012-06-13 12:10:00,58.36,58.39,58.3,58.35,110200.0,47.6365,47.6609,47.5875,47.6283,110200.0
2012-06-13 12:20:00,58.35,58.36,58.25,58.25,55200.0,47.6283,47.6365,47.5467,47.5467,55200.0
2012-06-13 12:30:00,58.26,58.28,58.18,58.28,176200.0,47.5548,47.5712,47.4895,47.5712,176200.0
2012-06-13 12:40:00,58.27,58.4,58.27,58.35,68900.0,47.563,47.6691,47.563,47.6283,68900.0
2012-06-13 12:50:00,58.36,58.38,58.32,58.36,67100.0,47.6365,47.6528,47.6038,47.6365,67100.0
2012-06-13 13:00:00,58.35,58.37,58.31,58.35,87400.0,47.6283,47.6446,47.5956,47.6283,87400.0
2012-06-13 13:10:00,58.35,58.35,58.26,58.33,90300.0,47.6283,47.6283,47.5548,47.612,90300.0
2012-06-13 13:20:00,58.33,58.36,58.22,58.27,80300.0,47.612,47.6365,47.5222,47.563,80300.0
2012-06-13 13:30:00,58.27,58.27,58.18,58.23,172800.0,47.563,47.563,47.4895,47.5303,172800.0
2012-06-13 13:40:00,58.23,58.26,58.15,58.22,143600.0,47.5303,47.5548,47.465,47.5222,143600.0
2012-06-13 13:50:00,58.21,58.22,58.11,58.14,75500.0,47.514,47.5222,47.4324,47.4569,75500.0
2012-06-13 14:00:00,58.15,58.26,58.15,58.22,111600.0,47.465,47.5548,47.465,47.5222,111600.0
2012-06-13 14:10:00,58.21,58.21,58.13,58.13,60000.0,47.514,47.514,47.4487,47.4487,60000.0
2012-06-13 14:20:00,58.13,58.19,58.13,58.17,85300.0,47.4487,47.4977,47.4487,47.4814,85300.0
2012-06-13 14:30:00,58.17,58.19,58.13,58.18,102100.0,47.4814,47.4977,47.4487,47.4895,102100.0
2012-06-13 14:40:00,58.19,58.21,58.07,58.14,134200.0,47.4977,47.514,47.3997,47.4569,134200.0
2012-06-13 14:50:00,58.14,58.19,58.12,58.13,89400.0,47.4569,47.4977,47.4406,47.4487,89400.0
2012-06-13 15:00:00,58.13,58.16,58.07,58.12,92000.0,47.4487,47.4732,47.3997,47.4406,92000.0
2012-06-13 15:10:00,58.12,58.13,57.97,57.97,120800.0,47.4406,47.4487,47.3181,47.3181,120800.0
2012-06-13 15:20:00,57.97,57.99,57.81,57.82,103500.0,47.3181,47.3344,47.1875,47.1957,103500.0
2012-06-13 15:30:00,57.82,57.97,57.8,57.93,223200.0,47.1957,47.3181,47.1794,47.2855,223200.0
2012-06-13 15:40:00,57.92,57.95,57.8,57.8,237300.0,47.2773,47.3018,47.1794,47.1794,237300.0
2012-06-13 15:50:00,57.81,58.02,57.8,58.0,565500.0,47.1875,47.3589,47.1794,47.3426,565500.0
2012-06-14 09:30:00,58.17,58.25,57.89,58.13,68800.0,47.4814,47.5467,47.2528,47.4487,68800.0
2012-06-14 09:40:00,58.13,58.4,57.99,58.28,96700.0,47.4487,47.6691,47.3344,47.5712,96700.0
2012-06-14 09:50:00,58.29,58.5,58.26,58.43,72400.0,47.5793,47.7507,47.5548,47.6936,72400.0
2012-06-14 10:00:00,58.43,58.58,58.4,58.5,179400.0,47.6936,47.816,47.6691,47.7507,179400.0
2012-06-14 10:10:00,58.5,58.55,58.45,58.51,67800.0,47.7507,47.7915,47.7099,47.7589,67800.0
2012-06-14 10:20:00,58.51,58.57,58.4,58.42,92100.0,47.7589,47.8079,47.6691,47.6854,92100.0
2012-06-14 10:30:00,58.41,58.46,58.28,58.32,159700.0,47.6773,47.7181,47.5712,47.6038,159700.0
2012-06-14 10:40:00,58.33,58.43,58.32,58.38,261400.0,47.612,47.6936,47.6038,47.6528,261400.0
2012-06-14 10:50:00,58.38,58.57,58.37,58.57,64600.0,47.6528,47.8079,47.6446,47.8079,64600.0
2012-06-14 11:00:00,58.56,58.66,58.55,58.66,81400.0,47.7997,47.8813,47.7915,47.8813,81400.0
2012-06-14 11:10:00,58.66,58.68,58.55,58.57,88300.0,47.8813,47.8977,47.7915,47.8079,88300.0
2012-06-14 11:20:00,58.58,58.63,58.54,58.59,75900.0,47.816,47.8568,47.7834,47.8242,75900.0
2012-06-14 11:30:00,58.6,58.63,58.57,58.63,59600.0,47.8324,47.8568,47.8079,47.8568,59600.0
2012-06-14 11:40:00,58.62,58.7,58.62,58.65,52700.0,47.8487,47.914,47.8487,47.8732,52700.0
2012-06-14 11:50:00,58.64,58.68,58.57,58.6,54400.0,47.865,47.8977,47.8079,47.8324,54400.0
2012-06-14 12:00:00,58.59,58.62,58.54,58.58,68500.0,47.8242,47.8487,47.7834,47.816,68500.0
2012-06-14 12:10:00,58.58,58.66,58.55,58.64,100800.0,47.816,47.8813,47.7915,47.865,100800.0
2012-06-14 12:20:00,58.63,58.67,58.6,58.66,43000.0,47.8568,47.8895,47.8324,47.8813,43000.0
2012-06-14 12:30:00,58.66,58.72,58.63,58.69,52700.0,47.8813,47.9303,47.8568,47.9058,52700.0
2012-06-14 12:40:00,58.7,58.81,58.69,58.79,69200.0,47.914,48.0038,47.9058,47.9874,69200.0
2012-06-14 12:50:00,58.79,58.82,58.69,58.77,93100.0,47.9874,48.0119,47.9058,47.9711,93100.0
2012-06-14 13:00:00,58.76,58.9,58.75,58.89,151600.0,47.963,48.0772,47.9548,48.0691,151600.0
2012-06-14 13:10:00,58.89,58.9,58.85,58.9,75600.0,48.0691,48.0772,48.0364,48.0772,75600.0
2012-06-14 13:20:00,58.9,58.9,58.79,58.83,88300.0,48.0772,48.0772,47.9874,48.0201,88300.0
2012-06-14 13:30:00,58.82,58.89,58.8,58.85,97700.0,48.0119,48.0691,47.9956,48.0364,97700.0
2012-06-14 13:40:00,58.85,58.86,58.81,58.84,66500.0,48.0364,48.0446,48.0038,48.0283,66500.0
2012-06-14 13:50:00,58.85,58.87,58.79,58.82,118300.0,48.0364,48.0527,47.9874,48.0119,118300.0
2012-06-14 14:00:00,58.82,58.98,58.82,58.96,91300.0,48.0119,48.1425,48.0119,48.1262,91300.0
2012-06-14 14:10:00,58.95,58.98,58.9,58.96,93200.0,48.118,48.1425,48.0772,48.1262,93200.0
2012-06-14 14:20:00,58.96,58.99,58.89,58.97,104500.0,48.1262,48.1507,48.0691,48.1344,104500.0
2012-06-14 14:30:00,58.96,59.0,58.91,59.0,165500.0,48.1262,48.1589,48.0854,48.1589,165500.0
2012-06-14 14:40:00,59.0,59.0,58.89,58.91,122100.0,48.1589,48.1589,48.0691,48.0854,122100.0
2012-06-14 14:50:00,58.91,58.96,58.84,58.88,120900.0,48.0854,48.1262,48.0283,48.0609,120900.0
2012-06-14 15:00:00,58.88,59.38,58.86,59.07,480100.0,48.0609,48.469,48.0446,48.216,480100.0
2012-06-14 15:10:00,59.06,59.26,58.97,59.05,576300.0,48.2078,48.3711,48.1344,48.1997,576300.0
2012-06-14 15:20:00,59.04,59.14,58.96,59.09,414700.0,48.1915,48.2731,48.1262,48.2323,414700.0
2012-06-14 15:30:00,59.08,59.35,59.03,59.34,404900.0,48.2242,48.4445,48.1833,48.4364,404900.0
2012-06-14 15:40:00,59.33,59.38,59.17,59.28,436400.0,48.4282,48.469,48.2976,48.3874,436400.0
2012-06-14 15:50:00,59.29,59.31,59.17,59.24,490600.0,48.3956,48.4119,48.2976,48.3548,490600.0
2012-06-15 09:30:00,59.69,59.82,59.22,59.27,1177700.0,48.7221,48.8282,48.3384,48.3792,1177700.0
2012-06-15 09:40:00,59.28,59.43,59.2,59.37,191700.0,48.3874,48.5098,48.3221,48.4609,191700.0
2012-06-15 09:50:00,59.37,59.49,59.27,59.41,213800.0,48.4609,48.5588,48.3792,48.4935,213800.0
2012-06-15 10:00:00,59.42,59.44,59.3,59.43,95600.0,48.5017,48.518,48.4037,48.5098,95600.0
2012-06-15 10:10:00,59.42,59.52,59.37,59.45,190800.0,48.5017,48.5833,48.4609,48.5262,190800.0
2012-06-15 10:20:00,59.46,59.61,59.35,59.6,145400.0,48.5343,48.6568,48.4445,48.6486,145400.0
2012-06-15 10:30:00,59.61,59.68,59.5,59.57,180900.0,48.6568,48.7139,48.567,48.6241,180900.0
2012-06-15 10:40:00,59.58,59.85,59.57,59.84,166000.0,48.6323,48.8527,48.6241,48.8445,166000.0
2012-06-15 10:50:00,59.85,59.85,59.65,59.65,144000.0,48.8527,48.8527,48.6894,48.6894,144000.0
2012-06-15 11:00:00,59.64,59.72,59.62,59.68,128000.0,48.6813,48.7466,48.6649,48.7139,128000.0
2012-06-15 11:10:00,59.68,59.7,59.63,59.68,97300.0,48.7139,48.7302,48.6731,48.7139,97300.0
2012-06-15 11:20:00,59.68,59.7,59.59,59.62,119300.0,48.7139,48.7302,48.6404,48.6649,119300.0
2012-06-15 11:30:00,59.62,59.72,59.62,59.71,105100.0,48.6649,48.7466,48.6649,48.7384,105100.0
2012-06-15 11:40:00,59.71,59.73,59.59,59.59,64000.0,48.7384,48.7547,48.6404,48.6404,64000.0
2012-06-15 11:50:00,59.6,59.62,59.57,59.6,85100.0,48.6486,48.6649,48.6241,48.6486,85100.0
2012-06-15 12:00:00,59.6,59.62,59.44,59.45,87800.0,48.6486,48.6649,48.518,48.5262,87800.0
2012-06-15 12:10:00,59.45,59.53,59.45,59.48,108200.0,48.5262,48.5915,48.5262,48.5507,108200.0
2012-06-15 12:20:00,59.48,59.51,59.44,59.5,89300.0,48.5507,48.5751,48.518,48.567,89300.0
2012-06-15 12:30:00,59.5,59.5,59.38,59.41,98900.0,48.567,48.567,48.469,48.4935,98900.0
2012-06-15 12:40:00,59.41,59.44,59.38,59.44,55800.0,48.4935,48.518,48.469,48.518,55800.0
2012-06-15 12:50:00,59.44,59.46,59.29,59.36,66200.0,48.518,48.5343,48.3956,48.4527,66200.0
2012-06-15 13:00:00,59.37,59.52,59.34,59.5,82500.0,48.4609,48.5833,48.4364,48.567,82500.0
2012-06-15 13:10:00,59.5,59.62,59.5,59.58,56900.0,48.567,48.6649,48.567,48.6323,56900.0
2012-06-15 13:20:00,59.57,59.58,59.42,59.43,79600.0,48.6241,48.6323,48.5017,48.5098,79600.0
2012-06-15 13:30:00,59.43,59.46,59.34,59.35,161300.0,48.5098,48.5343,48.4364,48.4445,161300.0
2012-06-15 13:40:00,59.35,59.38,59.24,59.29,114200.0,48.4445,48.469,48.3548,48.3956,114200.0
2012-06-15 13:50:00,59.28,59.29,59.22,59.24,133500.0,48.3874,48.3956,48.3384,48.3548,133500.0
2012-06-15 14:00:00,59.23,59.26,59.2,59.2,64400.0,48.3466,48.3711,48.3221,48.3221,64400.0
2012-06-15 14:10:00,59.2,59.21,59.08,59.08,114700.0,48.3221,48.3303,48.2242,48.2242,114700.0
2012-06-15 14:20:00,59.09,59.09,58.95,58.95,235000.0,48.2323,48.2323,48.118,48.118,235000.0
2012-06-15 14:30:00,58.95,59.03,58.93,58.98,168500.0,48.118,48.1833,48.1017,48.1425,168500.0
2012-06-15 14:40:00,58.98,59.0,58.76,58.76,159300.0,48.1425,48.1589,47.963,47.963,159300.0
2012-06-15 14:50:00,58.76,58.77,58.51,58.68,275800.0,47.963,47.9711,47.7589,47.8977,275800.0
2012-06-15 15:00:00,58.69,58.83,58.65,58.81,201600.0,47.9058,48.0201,47.8732,48.0038,201600.0
2012-06-15 15:10:00,58.82,58.85,58.73,58.74,166600.0,48.0119,48.0364,47.9385,47.9466,166600.0
2012-06-15 15:20:00,58.74,58.75,58.66,58.69,126800.0,47.9466,47.9548,47.8813,47.9058,126800.0
2012-06-15 15:30:00,58.7,58.87,58.68,58.83,271300.0,47.914,48.0527,47.8977,48.0201,271300.0
2012-06-15 15:40:00,58.83,59.07,58.79,59.06,420600.0,48.0201,48.216,47.9874,48.2078,420600.0
2012-06-15 15:50:00,59.06,59.07,58.88,58.89,897100.0,48.2078,48.216,48.0609,48.0691,897100.0
2012-06-18 09:30:00,58.79,58.9,58.23,58.55,231800.0,47.9874,48.0772,47.5303,47.7915,231800.0
2012-06-18 09:40:00,58.5,58.57,58.45,58.48,709000.0,47.7507,47.8079,47.7099,47.7344,709000.0
2012-06-18 09:50:00,58.5,58.59,58.37,58.55,285500.0,47.7507,47.8242,47.6446,47.7915,285500.0
2012-06-18 10:00:00,58.55,58.74,58.43,58.61,279900.0,47.7915,47.9466,47.6936,47.8405,279900.0
2012-06-18 10:10:00,58.61,58.61,58.4,58.48,170000.0,47.8405,47.8405,47.6691,47.7344,170000.0
2012-06-18 10:20:00,58.48,58.6,58.39,58.55,299700.0,47.7344,47.8324,47.6609,47.7915,299700.0
2012-06-18 10:30:00,58.55,58.58,58.43,58.48,215600.0,47.7915,47.816,47.6936,47.7344,215600.0
2012-06-18 10:40:00,58.48,58.57,58.43,58.54,85400.0,47.7344,47.8079,47.6936,47.7834,85400.0
2012-06-18 10:50:00,58.55,58.55,58.43,58.45,78400.0,47.7915,47.7915,47.6936,47.7099,78400.0
2012-06-18 11:00:00,58.45,58.51,58.3,58.35,118100.0,47.7099,47.7589,47.5875,47.6283,118100.0
2012-06-18 11:10:00,58.34,58.39,58.19,58.21,145100.0,47.6201,47.6609,47.4977,47.514,145100.0
2012-06-18 11:20:00,58.21,58.33,58.18,58.33,93800.0,47.514,47.612,47.4895,47.612,93800.0
2012-06-18 11:30:00,58.33,58.41,58.3,58.33,80700.0,47.612,47.6773,47.5875,47.612,80700.0
2012-06-18 11:40:00,58.33,58.36,58.25,58.31,69600.0,47.612,47.6365,47.5467,47.5956,69600.0
2012-06-18 11:50:00,58.32,58.42,58.26,58.39,97800.0,47.6038,47.6854,47.5548,47.6609,97800.0
2012-06-18 12:00:00,58.39,58.64,58.37,58.62,470600.0,47.6609,47.865,47.6446,47.8487,470600.0
2012-06-18 12:10:00,58.63,58.77,58.55,58.73,73000.0,47.8568,47.9711,47.7915,47.9385,73000.0
2012-06-18 12:20:00,58.73,58.8,58.67,58.67,175400.0,47.9385,47.9956,47.8895,47.8895,175400.0
2012-06-18 12:30:00,58.67,58.7,58.62,58.69,75000.0,47.8895,47.914,47.8487,47.9058,75000.0
2012-06-18 12:40:00,58.68,58.8,58.68,58.8,100900.0,47.8977,47.9956,47.8977,47.9956,100900.0
2012-06-18 12:50:00,58.8,58.87,58.79,58.83,93600.0,47.9956,48.0527,47.9874,48.0201,93600.0
2012-06-18 13:00:00,58.84,59.07,58.83,58.98,474800.0,48.0283,48.216,48.0201,48.1425,474800.0
2012-06-18 13:10:00,58.98,58.98,58.91,58.95,118800.0,48.1425,48.1425,48.0854,48.118,118800.0
2012-06-18 13:20:00,58.95,59.01,58.93,59.0,152500.0,48.118,48.167,48.1017,48.1589,152500.0
2012-06-18 13:30:00,59.01,59.03,58.96,59.0,417400.0,48.167,48.1833,48.1262,48.1589,417400.0
2012-06-18 13:40:00,58.99,59.02,58.94,58.97,264700.0,48.1507,48.1752,48.1099,48.1344,264700.0
2012-06-18 13:50:00,58.97,59.07,58.94,59.07,203000.0,48.1344,48.216,48.1099,48.216,203000.0
2012-06-18 14:00:00,59.07,59.07,59.0,59.02,273700.0,48.216,48.216,48.1589,48.1752,273700.0
2012-06-18 14:10:00,59.02,59.2,59.02,59.2,127400.0,48.1752,48.3221,48.1752,48.3221,127400.0
2012-06-18 14:20:00,59.2,59.26,59.14,59.17,396000.0,48.3221,48.3711,48.2731,48.2976,396000.0
2012-06-18 14:30:00,59.17,59.23,59.13,59.14,395300.0,48.2976,48.3466,48.265,48.2731,395300.0
2012-06-18 14:40:00,59.14,59.2,59.13,59.2,113400.0,48.2731,48.3221,48.265,48.3221,113400.0
2012-06-18 14:50:00,59.19,59.36,59.19,59.35,215000.0,48.3139,48.4527,48.3139,48.4445,215000.0
2012-06-18 15:00:00,59.35,59.42,59.3,59.32,212500.0,48.4445,48.5017,48.4037,48.4201,212500.0
2012-06-18 15:10:00,59.31,59.35,59.17,59.19,358500.0,48.4119,48.4445,48.2976,48.3139,358500.0
2012-06-18 15:20:00,59.2,59.41,59.17,59.4,233000.0,48.3221,48.4935,48.2976,48.4854,233000.0
2012-06-18 15:30:00,59.4,59.47,59.27,59.38,180900.0,48.4854,48.5425,48.3792,48.469,180900.0
2012-06-18 15:40:00,59.38,59.44,59.34,59.41,331700.0,48.469,48.518,48.4364,48.4935,331700.0
2012-06-18 15:50:00,59.41,59.47,59.39,59.43,678800.0,48.4935,48.5425,48.4772,48.5098,678800.0
2012-06-19 09:30:00,59.58,59.8,59.37,59.73,237200.0,48.6323,48.8119,48.4609,48.7547,237200.0
2012-06-19 09:40:00,59.73,59.93,59.73,59.91,525800.0,48.7547,48.918,48.7547,48.9016,525800.0
2012-06-19 09:50:00,59.92,60.09,59.88,60.0,1074100.0,48.9098,49.0486,48.8772,48.9751,1074100.0
2012-06-19 10:00:00,60.0,60.27,60.0,60.23,361700.0,48.9751,49.1955,48.9751,49.1628,361700.0
2012-06-19 10:10:00,60.23,60.32,60.15,60.32,249300.0,49.1628,49.2363,49.0975,49.2363,249300.0
2012-06-19 10:20:00,60.32,60.43,60.23,60.42,168100.0,49.2363,49.3261,49.1628,49.3179,168100.0
2012-06-19 10:30:00,60.43,60.62,60.33,60.58,502000.0,49.3261,49.4812,49.2445,49.4485,502000.0
2012-06-19 10:40:00,60.57,60.69,60.45,60.69,250300.0,49.4404,49.5383,49.3424,49.5383,250300.0
2012-06-19 10:50:00,60.69,60.75,60.43,60.45,375400.0,49.5383,49.5873,49.3261,49.3424,375400.0
2012-06-19 11:00:00,60.45,60.58,60.27,60.3,175800.0,49.3424,49.4485,49.1955,49.22,175800.0
2012-06-19 11:10:00,60.29,60.38,60.2,60.37,304800.0,49.2118,49.2853,49.1384,49.2771,304800.0
2012-06-19 11:20:00,60.35,60.44,60.32,60.39,219600.0,49.2608,49.3343,49.2363,49.2934,219600.0
2012-06-19 11:30:00,60.39,60.5,60.34,60.5,151100.0,49.2934,49.3832,49.2526,49.3832,151100.0
2012-06-19 11:40:00,60.49,60.55,60.4,60.48,109500.0,49.3751,49.424,49.3016,49.3669,109500.0
2012-06-19 11:50:00,60.49,60.5,60.33,60.33,47400.0,49.3751,49.3832,49.2445,49.2445,47400.0
2012-06-19 12:00:00,60.32,60.39,60.26,60.26,89600.0,49.2363,49.2934,49.1873,49.1873,89600.0
2012-06-19 12:10:00,60.26,60.29,60.18,60.18,116900.0,49.1873,49.2118,49.122,49.122,116900.0
2012-06-19 12:20:00,60.19,60.26,60.15,60.21,92100.0,49.1302,49.1873,49.0975,49.1465,92100.0
2012-06-19 12:30:00,60.2,60.22,60.17,60.22,54900.0,49.1384,49.1547,49.1139,49.1547,54900.0
2012-06-19 12:40:00,60.22,60.27,60.21,60.22,36600.0,49.1547,49.1955,49.1465,49.1547,36600.0
2012-06-19 12:50:00,60.22,60.32,60.21,60.32,85200.0,49.1547,49.2363,49.1465,49.2363,85200.0
2012-06-19 13:00:00,60.31,60.33,60.25,60.27,74700.0,49.2281,49.2445,49.1792,49.1955,74700.0
2012-06-19 13:10:00,60.27,60.28,60.2,60.21,86100.0,49.1955,49.2037,49.1384,49.1465,86100.0
2012-06-19 13:20:00,60.21,60.27,60.2,60.24,54200.0,49.1465,49.1955,49.1384,49.171,54200.0
2012-06-19 13:30:00,60.23,60.24,60.17,60.17,125500.0,49.1628,49.171,49.1139,49.1139,125500.0
2012-06-19 13:40:00,60.18,60.22,60.09,60.09,74900.0,49.122,49.1547,49.0486,49.0486,74900.0
2012-06-19 13:50:00,60.1,60.11,60.03,60.07,235500.0,49.0567,49.0649,48.9996,49.0322,235500.0
2012-06-19 14:00:00,60.08,60.08,59.98,60.0,186700.0,49.0404,49.0404,48.9588,48.9751,186700.0
2012-06-19 14:10:00,59.99,60.14,59.99,60.14,55100.0,48.9669,49.0894,48.9669,49.0894,55100.0
2012-06-19 14:20:00,60.14,60.18,60.0,60.05,77100.0,49.0894,49.122,48.9751,49.0159,77100.0
2012-06-19 14:30:00,60.05,60.1,59.94,60.1,260000.0,49.0159,49.0567,48.9261,49.0567,260000.0
2012-06-19 14:40:00,60.11,60.13,60.02,60.04,180500.0,49.0649,49.0812,48.9914,49.0078,180500.0
2012-06-19 14:50:00,60.05,60.14,60.0,60.13,122200.0,49.0159,49.0894,48.9751,49.0812,122200.0
2012-06-19 15:00:00,60.13,60.17,60.09,60.17,136300.0,49.0812,49.1139,49.0486,49.1139,136300.0
2012-06-19 15:10:00,60.16,60.33,60.16,60.33,285600.0,49.1057,49.2445,49.1057,49.2445,285600.0
2012-06-19 15:20:00,60.32,60.34,60.26,60.3,128600.0,49.2363,49.2526,49.1873,49.22,128600.0
2012-06-19 15:30:00,60.3,60.34,60.25,60.32,193100.0,49.22,49.2526,49.1792,49.2363,193100.0
2012-06-19 15:40:00,60.32,60.35,60.19,60.19,380000.0,49.2363,49.2608,49.1302,49.1302,380000.0
2012-06-19 15:50:00,60.19,60.28,60.17,60.24,448200.0,49.1302,49.2037,49.1139,49.171,448200.0
2012-06-20 09:30:00,59.95,60.23,59.87,59.96,246800.0,48.9343,49.1628,48.869,48.9425,246800.0
2012-06-20 09:40:00,59.94,59.94,59.67,59.67,131500.0,48.9261,48.9261,48.7057,48.7057,131500.0
2012-06-20 09:50:00,59.67,59.7,59.57,59.69,93700.0,48.7057,48.7302,48.6241,48.7221,93700.0
2012-06-20 10:00:00,59.68,59.7,59.57,59.63,90200.0,48.7139,48.7302,48.6241,48.6731,90200.0
2012-06-20 10:10:00,59.63,59.82,59.59,59.71,49700.0,48.6731,48.8282,48.6404,48.7384,49700.0
2012-06-20 10:20:00,59.72,59.73,59.56,59.68,60700.0,48.7466,48.7547,48.616,48.7139,60700.0
2012-06-20 10:30:00,59.68,59.79,59.64,59.74,52200.0,48.7139,48.8037,48.6813,48.7629,52200.0
2012-06-20 10:40:00,59.74,59.81,59.71,59.8,61800.0,48.7629,48.82,48.7384,48.8119,61800.0
2012-06-20 10:50:00,59.78,59.87,59.77,59.84,50300.0,48.7955,48.869,48.7874,48.8445,50300.0
2012-06-20 11:00:00,59.84,59.89,59.8,59.81,88100.0,48.8445,48.8853,48.8119,48.82,88100.0
2012-06-20 11:10:00,59.81,59.85,59.8,59.81,58100.0,48.82,48.8527,48.8119,48.82,58100.0
2012-06-20 11:20:00,59.81,59.89,59.8,59.87,69000.0,48.82,48.8853,48.8119,48.869,69000.0
2012-06-20 11:30:00,59.87,59.89,59.78,59.79,59700.0,48.869,48.8853,48.7955,48.8037,59700.0
2012-06-20 11:40:00,59.78,59.86,59.76,59.8,75700.0,48.7955,48.8608,48.7792,48.8119,75700.0
2012-06-20 11:50:00,59.8,59.82,59.78,59.79,50000.0,48.8119,48.8282,48.7955,48.8037,50000.0
2012-06-20 12:00:00,59.78,59.81,59.71,59.72,47700.0,48.7955,48.82,48.7384,48.7466,47700.0
2012-06-20 12:10:00,59.72,59.8,59.69,59.76,57100.0,48.7466,48.8119,48.7221,48.7792,57100.0
2012-06-20 12:20:00,59.77,59.78,59.62,59.72,45000.0,48.7874,48.7955,48.6649,48.7466,45000.0
2012-06-20 12:30:00,59.72,59.82,59.32,59.39,204900.0,48.7466,48.8282,48.4201,48.4772,204900.0
2012-06-20 12:40:00,59.39,59.66,59.35,59.59,96000.0,48.4772,48.6976,48.4445,48.6404,96000.0
2012-06-20 12:50:00,59.59,59.72,59.53,59.68,71700.0,48.6404,48.7466,48.5915,48.7139,71700.0
2012-06-20 13:00:00,59.69,59.96,59.69,59.89,102500.0,48.7221,48.9425,48.7221,48.8853,102500.0
2012-06-20 13:10:00,59.88,59.88,59.72,59.72,70200.0,48.8772,48.8772,48.7466,48.7466,70200.0
2012-06-20 13:20:00,59.73,59.84,59.71,59.78,53300.0,48.7547,48.8445,48.7384,48.7955,53300.0
2012-06-20 13:30:00,59.78,59.79,59.65,59.68,52900.0,48.7955,48.8037,48.6894,48.7139,52900.0
2012-06-20 13:40:00,59.68,59.71,59.64,59.67,52700.0,48.7139,48.7384,48.6813,48.7057,52700.0
2012-06-20 13:50:00,59.67,59.67,59.59,59.66,44100.0,48.7057,48.7057,48.6404,48.6976,44100.0
2012-06-20 14:00:00,59.66,59.66,59.53,59.61,85800.0,48.6976,48.6976,48.5915,48.6568,85800.0
2012-06-20 14:10:00,59.62,59.69,59.57,59.59,122800.0,48.6649,48.7221,48.6241,48.6404,122800.0
2012-06-20 14:20:00,59.6,59.63,59.45,59.46,136100.0,48.6486,48.6731,48.5262,48.5343,136100.0
2012-06-20 14:30:00,59.47,59.54,59.42,59.5,126900.0,48.5425,48.5996,48.5017,48.567,126900.0
2012-06-20 14:40:00,59.5,59.55,59.46,59.49,261000.0,48.567,48.6078,48.5343,48.5588,261000.0
2012-06-20 14:50:00,59.5,59.51,59.4,59.41,89200.0,48.567,48.5751,48.4854,48.4935,89200.0
2012-06-20 15:00:00,59.42,59.44,59.36,59.36,74900.0,48.5017,48.518,48.4527,48.4527,74900.0
2012-06-20 15:10:00,59.36,59.46,59.3,59.32,96000.0,48.4527,48.5343,48.4037,48.4201,96000.0
2012-06-20 15:20:00,59.32,59.47,59.3,59.46,152300.0,48.4201,48.5425,48.4037,48.5343,152300.0
2012-06-20 15:30:00,59.46,59.49,59.38,59.45,210700.0,48.5343,48.5588,48.469,48.5262,210700.0
2012-06-20 15:40:00,59.45,59.62,59.41,59.59,211100.0,48.5262,48.6649,48.4935,48.6404,211100.0
2012-06-20 15:50:00,59.59,59.6,59.48,59.59,304900.0,48.6404,48.6486,48.5507,48.6404,304900.0
2012-06-21 09:30:00,59.97,60.04,59.8,59.91,326600.0,48.9506,49.0078,48.8119,48.9016,326600.0
2012-06-21 09:40:00,59.91,60.04,59.85,59.85,177000.0,48.9016,49.0078,48.8527,48.8527,177000.0
2012-06-21 09:50:00,59.83,59.98,59.74,59.82,154100.0,48.8363,48.9588,48.7629,48.8282,154100.0
2012-06-21 10:00:00,59.81,59.83,59.57,59.6,190900.0,48.82,48.8363,48.6241,48.6486,190900.0
2012-06-21 10:10:00,59.61,59.7,59.55,59.62,157800.0,48.6568,48.7302,48.6078,48.6649,157800.0
2012-06-21 10:20:00,59.62,59.82,59.62,59.78,103400.0,48.6649,48.8282,48.6649,48.7955,103400.0
2012-06-21 10:30:00,59.79,59.79,59.6,59.6,72600.0,48.8037,48.8037,48.6486,48.6486,72600.0
2012-06-21 10:40:00,59.6,59.66,59.56,59.6,65100.0,48.6486,48.6976,48.616,48.6486,65100.0
2012-06-21 10:50:00,59.6,59.71,59.56,59.61,58700.0,48.6486,48.7384,48.616,48.6568,58700.0
2012-06-21 11:00:00,59.58,59.61,59.37,59.37,130800.0,48.6323,48.6568,48.4609,48.4609,130800.0
2012-06-21 11:10:00,59.36,59.5,59.31,59.49,84000.0,48.4527,48.567,48.4119,48.5588,84000.0
2012-06-21 11:20:00,59.5,59.5,59.33,59.41,93100.0,48.567,48.567,48.4282,48.4935,93100.0
2012-06-21 11:30:00,59.41,59.41,59.32,59.39,62600.0,48.4935,48.4935,48.4201,48.4772,62600.0
2012-06-21 11:40:00,59.39,59.45,59.32,59.4,74100.0,48.4772,48.5262,48.4201,48.4854,74100.0
2012-06-21 11:50:00,59.4,59.51,59.37,59.44,89500.0,48.4854,48.5751,48.4609,48.518,89500.0
2012-06-21 12:00:00,59.45,59.48,59.35,59.39,98000.0,48.5262,48.5507,48.4445,48.4772,98000.0
2012-06-21 12:10:00,59.39,59.4,59.25,59.26,62300.0,48.4772,48.4854,48.3629,48.3711,62300.0
2012-06-21 12:20:00,59.26,59.29,59.04,59.12,151800.0,48.3711,48.3956,48.1915,48.2568,151800.0
2012-06-21 12:30:00,59.12,59.22,59.08,59.15,57800.0,48.2568,48.3384,48.2242,48.2813,57800.0
2012-06-21 12:40:00,59.15,59.15,59.03,59.09,69200.0,48.2813,48.2813,48.1833,48.2323,69200.0
2012-06-21 12:50:00,59.08,59.1,58.98,59.0,67000.0,48.2242,48.2405,48.1425,48.1589,67000.0
2012-06-21 13:00:00,59.0,59.01,58.95,58.97,115700.0,48.1589,48.167,48.118,48.1344,115700.0
2012-06-21 13:10:00,58.98,58.99,58.85,58.86,62700.0,48.1425,48.1507,48.0364,48.0446,62700.0
2012-06-21 13:20:00,58.85,58.95,58.82,58.84,64000.0,48.0364,48.118,48.0119,48.0283,64000.0
2012-06-21 13:30:00,58.85,58.89,58.75,58.77,107500.0,48.0364,48.0691,47.9548,47.9711,107500.0
2012-06-21 13:40:00,58.77,58.8,58.72,58.75,65600.0,47.9711,47.9956,47.9303,47.9548,65600.0
2012-06-21 13:50:00,58.75,58.75,58.7,58.71,89500.0,47.9548,47.9548,47.914,47.9221,89500.0
2012-06-21 14:00:00,58.71,58.78,58.65,58.65,72700.0,47.9221,47.9793,47.8732,47.8732,72700.0
2012-06-21 14:10:00,58.66,58.73,58.64,58.68,93400.0,47.8813,47.9385,47.865,47.8977,93400.0
2012-06-21 14:20:00,58.68,58.71,58.5,58.51,107500.0,47.8977,47.9221,47.7507,47.7589,107500.0
2012-06-21 14:30:00,58.52,58.52,58.38,58.41,145500.0,47.7671,47.7671,47.6528,47.6773,145500.0
2012-06-21 14:40:00,58.42,58.5,58.38,58.47,96500.0,47.6854,47.7507,47.6528,47.7262,96500.0
2012-06-21 14:50:00,58.46,58.52,58.38,58.48,92200.0,47.7181,47.7671,47.6528,47.7344,92200.0
2012-06-21 15:00:00,58.48,58.49,58.36,58.44,130200.0,47.7344,47.7426,47.6365,47.7018,130200.0
2012-06-21 15:10:00,58.44,58.47,58.36,58.47,173800.0,47.7018,47.7262,47.6365,47.7262,173800.0
2012-06-21 15:20:00,58.47,58.56,58.39,58.55,161100.0,47.7262,47.7997,47.6609,47.7915,161100.0
2012-06-21 15:30:00,58.55,58.64,58.47,58.58,158800.0,47.7915,47.865,47.7262,47.816,158800.0
2012-06-21 15:40:00,58.58,58.59,58.3,58.34,270200.0,47.816,47.8242,47.5875,47.6201,270200.0
2012-06-21 15:50:00,58.34,58.4,58.27,58.34,476900.0,47.6201,47.6691,47.563,47.6201,476900.0
2012-06-22 09:30:00,58.5,58.99,58.5,58.7,105600.0,47.7507,48.1507,47.7507,47.914,105600.0
2012-06-22 09:40:00,58.71,58.94,58.59,58.91,87400.0,47.9221,48.1099,47.8242,48.0854,87400.0
2012-06-22 09:50:00,58.92,58.95,58.53,58.62,84400.0,48.0936,48.118,47.7752,47.8487,84400.0
2012-06-22 10:00:00,58.63,58.73,58.58,58.63,74600.0,47.8568,47.9385,47.816,47.8568,74600.0
2012-06-22 10:10:00,58.63,58.74,58.52,58.53,70600.0,47.8568,47.9466,47.7671,47.7752,70600.0
2012-06-22 10:20:00,58.52,58.56,58.43,58.51,73300.0,47.7671,47.7997,47.6936,47.7589,73300.0
2012-06-22 10:30:00,58.51,58.73,58.46,58.71,51100.0,47.7589,47.9385,47.7181,47.9221,51100.0
2012-06-22 10:40:00,58.71,58.76,58.69,58.69,49500.0,47.9221,47.963,47.9058,47.9058,49500.0
2012-06-22 10:50:00,58.68,58.9,58.68,58.83,53300.0,47.8977,48.0772,47.8977,48.0201,53300.0
2012-06-22 11:00:00,58.84,58.84,58.7,58.77,106900.0,48.0283,48.0283,47.914,47.9711,106900.0
2012-06-22 11:10:00,58.77,58.81,58.75,58.77,46600.0,47.9711,48.0038,47.9548,47.9711,46600.0
2012-06-22 11:20:00,58.78,58.82,58.7,58.71,102800.0,47.9793,48.0119,47.914,47.9221,102800.0
2012-06-22 11:30:00,58.72,58.78,58.71,58.72,48400.0,47.9303,47.9793,47.9221,47.9303,48400.0
2012-06-22 11:40:00,58.73,58.76,58.66,58.7,74900.0,47.9385,47.963,47.8813,47.914,74900.0
2012-06-22 11:50:00,58.71,58.71,58.59,58.71,51900.0,47.9221,47.9221,47.8242,47.9221,51900.0
2012-06-22 12:00:00,58.71,58.74,58.65,58.68,43700.0,47.9221,47.9466,47.8732,47.8977,43700.0
2012-06-22 12:10:00,58.67,58.75,58.66,58.72,40500.0,47.8895,47.9548,47.8813,47.9303,40500.0
2012-06-22 12:20:00,58.71,58.72,58.59,58.66,106700.0,47.9221,47.9303,47.8242,47.8813,106700.0
2012-06-22 12:30:00,58.64,58.67,58.59,58.66,147500.0,47.865,47.8895,47.8242,47.8813,147500.0
2012-06-22 12:40:00,58.65,58.66,58.56,58.58,61000.0,47.8732,47.8813,47.7997,47.816,61000.0
2012-06-22 12:50:00,58.59,58.62,58.41,58.41,40100.0,47.8242,47.8487,47.6773,47.6773,40100.0
2012-06-22 13:00:00,58.42,58.48,58.42,58.48,54500.0,47.6854,47.7344,47.6854,47.7344,54500.0
2012-06-22 13:10:00,58.48,58.55,58.48,58.51,39000.0,47.7344,47.7915,47.7344,47.7589,39000.0
2012-06-22 13:20:00,58.51,58.62,58.5,58.57,49400.0,47.7589,47.8487,47.7507,47.8079,49400.0
2012-06-22 13:30:00,58.56,58.62,58.55,58.58,37400.0,47.7997,47.8487,47.7915,47.816,37400.0
2012-06-22 13:40:00,58.58,58.66,58.53,58.61,51100.0,47.816,47.8813,47.7752,47.8405,51100.0
2012-06-22 13:50:00,58.61,58.71,58.61,58.7,38200.0,47.8405,47.9221,47.8405,47.914,38200.0
2012-06-22 14:00:00,58.71,58.77,58.7,58.75,64600.0,47.9221,47.9711,47.914,47.9548,64600.0
2012-06-22 14:10:00,58.75,58.79,58.7,58.78,64500.0,47.9548,47.9874,47.914,47.9793,64500.0
2012-06-22 14:20:00,58.79,58.87,58.78,58.87,91500.0,47.9874,48.0527,47.9793,48.0527,91500.0
2012-06-22 14:30:00,58.88,58.96,58.87,58.94,107200.0,48.0609,48.1262,48.0527,48.1099,107200.0
2012-06-22 14:40:00,58.94,59.03,58.93,59.03,85400.0,48.1099,48.1833,48.1017,48.1833,85400.0
2012-06-22 14:50:00,59.03,59.03,58.87,58.89,240100.0,48.1833,48.1833,48.0527,48.0691,240100.0
2012-06-22 15:00:00,58.88,58.91,58.78,58.8,104600.0,48.0609,48.0854,47.9793,47.9956,104600.0
2012-06-22 15:10:00,58.81,58.88,58.79,58.79,120700.0,48.0038,48.0609,47.9874,47.9874,120700.0
2012-06-22 15:20:00,58.79,58.88,58.79,58.82,100100.0,47.9874,48.0609,47.9874,48.0119,100100.0
2012-06-22 15:30:00,58.82,59.12,58.82,59.12,208000.0,48.0119,48.2568,48.0119,48.2568,208000.0
2012-06-22 15:40:00,59.12,59.53,59.1,59.4,922900.0,48.2568,48.5915,48.2405,48.4854,922900.0
2012-06-22 15:50:00,59.41,59.51,59.05,59.09,1085500.0,48.4935,48.5751,48.1997,48.2323,1085500.0
2012-06-25 09:30:00,58.59,58.82,58.41,58.46,313500.0,47.8242,48.0119,47.6773,47.7181,313500.0
2012-06-25 09:40:00,58.46,58.6,58.42,58.59,368400.0,47.7181,47.8324,47.6854,47.8242,368400.0
2012-06-25 09:50:00,58.59,59.06,58.55,59.01,289500.0,47.8242,48.2078,47.7915,48.167,289500.0
2012-06-25 10:00:00,59.01,59.1,58.86,58.88,210400.0,48.167,48.2405,48.0446,48.0609,210400.0
2012-06-25 10:10:00,58.88,58.96,58.78,58.89,157400.0,48.0609,48.1262,47.9793,48.0691,157400.0
2012-06-25 10:20:00,58.9,58.91,58.74,58.77,110900.0,48.0772,48.0854,47.9466,47.9711,110900.0
2012-06-25 10:30:00,58.77,58.89,58.69,58.7,78000.0,47.9711,48.0691,47.9058,47.914,78000.0
2012-06-25 10:40:00,58.7,58.76,58.65,58.67,123900.0,47.914,47.963,47.8732,47.8895,123900.0
2012-06-25 10:50:00,58.67,58.67,58.45,58.48,233600.0,47.8895,47.8895,47.7099,47.7344,233600.0
2012-06-25 11:00:00,58.48,58.63,58.48,58.58,138400.0,47.7344,47.8568,47.7344,47.816,138400.0
2012-06-25 11:10:00,58.58,58.64,58.53,58.64,113100.0,47.816,47.865,47.7752,47.865,113100.0
2012-06-25 11:20:00,58.64,58.64,58.54,58.55,89300.0,47.865,47.865,47.7834,47.7915,89300.0
2012-06-25 11:30:00,58.55,58.55,58.31,58.31,45400.0,47.7915,47.7915,47.5956,47.5956,45400.0
2012-06-25 11:40:00,58.3,58.35,58.28,58.3,68200.0,47.5875,47.6283,47.5712,47.5875,68200.0
2012-06-25 11:50:00,58.3,58.3,58.23,58.25,107200.0,47.5875,47.5875,47.5303,47.5467,107200.0
2012-06-25 12:00:00,58.26,58.34,58.24,58.34,109300.0,47.5548,47.6201,47.5385,47.6201,109300.0
2012-06-25 12:10:00,58.34,58.34,58.28,58.32,108000.0,47.6201,47.6201,47.5712,47.6038,108000.0
2012-06-25 12:20:00,58.35,58.37,58.29,58.32,164400.0,47.6283,47.6446,47.5793,47.6038,164400.0
2012-06-25 12:30:00,58.32,58.33,58.27,58.3,68000.0,47.6038,47.612,47.563,47.5875,68000.0
2012-06-25 12:40:00,58.29,58.39,58.29,58.36,123700.0,47.5793,47.6609,47.5793,47.6365,123700.0
2012-06-25 12:50:00,58.36,58.36,58.27,58.29,92800.0,47.6365,47.6365,47.563,47.5793,92800.0
2012-06-25 13:00:00,58.29,58.3,58.26,58.26,70000.0,47.5793,47.5875,47.5548,47.5548,70000.0
2012-06-25 13:10:00,58.27,58.27,58.23,58.23,90500.0,47.563,47.563,47.5303,47.5303,90500.0
2012-06-25 13:20:00,58.24,58.24,58.12,58.14,121200.0,47.5385,47.5385,47.4406,47.4569,121200.0
2012-06-25 13:30:00,58.13,58.24,58.1,58.19,119600.0,47.4487,47.5385,47.4242,47.4977,119600.0
2012-06-25 13:40:00,58.19,58.22,58.05,58.05,113700.0,47.4977,47.5222,47.3834,47.3834,113700.0
2012-06-25 13:50:00,58.05,58.09,58.0,58.07,100700.0,47.3834,47.4161,47.3426,47.3997,100700.0
2012-06-25 14:00:00,58.07,58.07,57.96,57.98,117000.0,47.3997,47.3997,47.31,47.3263,117000.0
2012-06-25 14:10:00,57.98,58.05,57.93,57.97,127400.0,47.3263,47.3834,47.2855,47.3181,127400.0
2012-06-25 14:20:00,57.97,57.97,57.86,57.9,132200.0,47.3181,47.3181,47.2283,47.261,132200.0
2012-06-25 14:30:00,57.9,57.92,57.79,57.91,127300.0,47.261,47.2773,47.1712,47.2691,127300.0
2012-06-25 14:40:00,57.92,57.92,57.77,57.78,151000.0,47.2773,47.2773,47.1549,47.163,151000.0
2012-06-25 14:50:00,57.78,57.79,57.69,57.69,149500.0,47.163,47.1712,47.0896,47.0896,149500.0
2012-06-25 15:00:00,57.69,57.78,57.65,57.77,162000.0,47.0896,47.163,47.0569,47.1549,162000.0
2012-06-25 15:10:00,57.77,57.87,57.76,57.84,184200.0,47.1549,47.2365,47.1467,47.212,184200.0
2012-06-25 15:20:00,57.84,57.94,57.82,57.89,169200.0,47.212,47.2936,47.1957,47.2528,169200.0
2012-06-25 15:30:00,57.88,57.88,57.76,57.82,229100.0,47.2447,47.2447,47.1467,47.1957,229100.0
2012-06-25 15:40:00,57.82,57.88,57.74,57.8,270400.0,47.1957,47.2447,47.1304,47.1794,270400.0
2012-06-25 15:50:00,57.8,57.81,57.65,57.69,785000.0,47.1794,47.1875,47.0569,47.0896,785000.0
2012-06-26 09:30:00,57.66,58.0,57.23,57.62,184500.0,47.0651,47.3426,46.7141,47.0324,184500.0
2012-06-26 09:40:00,57.58,57.96,57.57,57.8,128100.0,46.9998,47.31,46.9916,47.1794,128100.0
2012-06-26 09:50:00,57.8,57.84,57.62,57.78,204300.0,47.1794,47.212,47.0324,47.163,204300.0
2012-06-26 10:00:00,57.78,57.83,57.62,57.71,282500.0,47.163,47.2038,47.0324,47.1059,282500.0
2012-06-26 10:10:00,57.7,57.75,57.61,57.68,155700.0,47.0977,47.1385,47.0243,47.0814,155700.0
2012-06-26 10:20:00,57.68,57.79,57.64,57.79,106200.0,47.0814,47.1712,47.0488,47.1712,106200.0
2012-06-26 10:30:00,57.79,58.0,57.76,57.95,136300.0,47.1712,47.3426,47.1467,47.3018,136300.0
2012-06-26 10:40:00,57.96,58.2,57.95,58.06,221600.0,47.31,47.5059,47.3018,47.3916,221600.0
2012-06-26 10:50:00,58.05,58.29,58.04,58.2,166100.0,47.3834,47.5793,47.3753,47.5059,166100.0
2012-06-26 11:00:00,58.2,58.4,58.2,58.22,178300.0,47.5059,47.6691,47.5059,47.5222,178300.0
2012-06-26 11:10:00,58.21,58.22,58.03,58.14,186500.0,47.514,47.5222,47.3671,47.4569,186500.0
2012-06-26 11:20:00,58.14,58.14,58.05,58.08,56500.0,47.4569,47.4569,47.3834,47.4079,56500.0
2012-06-26 11:30:00,58.09,58.23,58.07,58.19,54700.0,47.4161,47.5303,47.3997,47.4977,54700.0
2012-06-26 11:40:00,58.19,58.23,58.12,58.17,53100.0,47.4977,47.5303,47.4406,47.4814,53100.0
2012-06-26 11:50:00,58.18,58.31,58.18,58.2,62200.0,47.4895,47.5956,47.4895,47.5059,62200.0
2012-06-26 12:00:00,58.21,58.21,58.06,58.08,171300.0,47.514,47.514,47.3916,47.4079,171300.0
2012-06-26 12:10:00,58.08,58.14,58.0,58.06,84200.0,47.4079,47.4569,47.3426,47.3916,84200.0
2012-06-26 12:20:00,58.06,58.14,58.05,58.1,56900.0,47.3916,47.4569,47.3834,47.4242,56900.0
2012-06-26 12:30:00,58.1,58.14,58.04,58.1,101900.0,47.4242,47.4569,47.3753,47.4242,101900.0
2012-06-26 12:40:00,58.11,58.17,58.09,58.12,151600.0,47.4324,47.4814,47.4161,47.4406,151600.0
2012-06-26 12:50:00,58.13,58.19,58.13,58.17,147800.0,47.4487,47.4977,47.4487,47.4814,147800.0
2012-06-26 13:00:00,58.16,58.18,58.14,58.17,132100.0,47.4732,47.4895,47.4569,47.4814,132100.0
2012-06-26 13:10:00,58.17,58.21,58.14,58.18,79300.0,47.4814,47.514,47.4569,47.4895,79300.0
2012-06-26 13:20:00,58.18,58.22,58.14,58.16,185000.0,47.4895,47.5222,47.4569,47.4732,185000.0
2012-06-26 13:30:00,58.16,58.26,58.14,58.23,117700.0,47.4732,47.5548,47.4569,47.5303,117700.0
2012-06-26 13:40:00,58.24,58.27,58.19,58.23,105000.0,47.5385,47.563,47.4977,47.5303,105000.0
2012-06-26 13:50:00,58.23,58.24,58.13,58.16,85800.0,47.5303,47.5385,47.4487,47.4732,85800.0
2012-06-26 14:00:00,58.16,58.36,58.16,58.36,111800.0,47.4732,47.6365,47.4732,47.6365,111800.0
2012-06-26 14:10:00,58.36,58.54,58.36,58.53,118800.0,47.6365,47.7834,47.6365,47.7752,118800.0
2012-06-26 14:20:00,58.54,58.59,58.48,58.53,159800.0,47.7834,47.8242,47.7344,47.7752,159800.0
2012-06-26 14:30:00,58.54,58.54,58.43,58.51,141300.0,47.7834,47.7834,47.6936,47.7589,141300.0
2012-06-26 14:40:00,58.51,58.59,58.46,58.47,78400.0,47.7589,47.8242,47.7181,47.7262,78400.0
2012-06-26 14:50:00,58.47,58.55,58.3,58.55,170400.0,47.7262,47.7915,47.5875,47.7915,170400.0
2012-06-26 15:00:00,58.55,58.66,58.52,58.62,150200.0,47.7915,47.8813,47.7671,47.8487,150200.0
2012-06-26 15:10:00,58.62,58.95,58.59,58.95,268900.0,47.8487,48.118,47.8242,48.118,268900.0
2012-06-26 15:20:00,58.94,59.05,58.85,59.01,364600.0,48.1099,48.1997,48.0364,48.167,364600.0
2012-06-26 15:30:00,59.01,59.05,58.92,59.02,362800.0,48.167,48.1997,48.0936,48.1752,362800.0
2012-06-26 15:40:00,59.02,59.16,58.92,58.92,475300.0,48.1752,48.2895,48.0936,48.0936,475300.0
2012-06-26 15:50:00,58.92,58.96,58.77,58.79,807400.0,48.0936,48.1262,47.9711,47.9874,807400.0
2012-06-27 09:30:00,59.5,60.6,58.82,60.49,579600.0,48.567,49.4649,48.0119,49.3751,579600.0
2012-06-27 09:40:00,60.47,60.51,59.66,59.69,365500.0,49.3587,49.3914,48.6976,48.7221,365500.0
2012-06-27 09:50:00,59.7,59.74,59.5,59.59,211000.0,48.7302,48.7629,48.567,48.6404,211000.0
2012-06-27 10:00:00,59.6,59.84,59.53,59.64,283800.0,48.6486,48.8445,48.5915,48.6813,283800.0
2012-06-27 10:10:00,59.63,59.89,59.59,59.79,173000.0,48.6731,48.8853,48.6404,48.8037,173000.0
2012-06-27 10:20:00,59.79,59.87,59.64,59.66,100400.0,48.8037,48.869,48.6813,48.6976,100400.0
2012-06-27 10:30:00,59.65,59.73,59.61,59.67,134600.0,48.6894,48.7547,48.6568,48.7057,134600.0
2012-06-27 10:40:00,59.66,59.67,59.51,59.62,160300.0,48.6976,48.7057,48.5751,48.6649,160300.0
2012-06-27 10:50:00,59.62,59.62,59.42,59.43,130400.0,48.6649,48.6649,48.5017,48.5098,130400.0
2012-06-27 11:00:00,59.43,59.47,59.36,59.42,224900.0,48.5098,48.5425,48.4527,48.5017,224900.0
2012-06-27 11:10:00,59.42,59.43,59.28,59.31,222200.0,48.5017,48.5098,48.3874,48.4119,222200.0
2012-06-27 11:20:00,59.31,59.33,59.21,59.33,147200.0,48.4119,48.4282,48.3303,48.4282,147200.0
2012-06-27 11:30:00,59.33,59.62,59.33,59.6,98800.0,48.4282,48.6649,48.4282,48.6486,98800.0
2012-06-27 11:40:00,59.62,59.85,59.52,59.85,215600.0,48.6649,48.8527,48.5833,48.8527,215600.0
2012-06-27 11:50:00,59.84,60.0,59.84,59.97,182600.0,48.8445,48.9751,48.8445,48.9506,182600.0
2012-06-27 12:00:00,59.97,60.13,59.93,60.02,150600.0,48.9506,49.0812,48.918,48.9914,150600.0
2012-06-27 12:10:00,60.03,60.05,59.96,60.0,151600.0,48.9996,49.0159,48.9425,48.9751,151600.0
2012-06-27 12:20:00,59.98,60.16,59.98,60.13,82000.0,48.9588,49.1057,48.9588,49.0812,82000.0
2012-06-27 12:30:00,60.13,60.22,60.07,60.21,71300.0,49.0812,49.1547,49.0322,49.1465,71300.0
2012-06-27 12:40:00,60.21,60.35,60.18,60.34,206500.0,49.1465,49.2608,49.122,49.2526,206500.0
2012-06-27 12:50:00,60.34,60.39,60.12,60.12,115700.0,49.2526,49.2934,49.0731,49.0731,115700.0
2012-06-27 13:00:00,60.12,60.17,60.01,60.1,71500.0,49.0731,49.1139,48.9833,49.0567,71500.0
2012-06-27 13:10:00,60.12,60.18,60.06,60.16,81300.0,49.0731,49.122,49.0241,49.1057,81300.0
2012-06-27 13:20:00,60.17,60.17,59.99,60.0,67500.0,49.1139,49.1139,48.9669,48.9751,67500.0
2012-06-27 13:30:00,59.99,60.0,59.82,59.87,49700.0,48.9669,48.9751,48.8282,48.869,49700.0
2012-06-27 13:40:00,59.87,59.94,59.86,59.87,85000.0,48.869,48.9261,48.8608,48.869,85000.0
2012-06-27 13:50:00,59.88,59.88,59.71,59.72,102300.0,48.8772,48.8772,48.7384,48.7466,102300.0
2012-06-27 14:00:00,59.72,59.72,59.51,59.51,217100.0,48.7466,48.7466,48.5751,48.5751,217100.0
2012-06-27 14:10:00,59.52,59.59,59.4,59.57,178200.0,48.5833,48.6404,48.4854,48.6241,178200.0
2012-06-27 14:20:00,59.57,59.59,59.51,59.54,125800.0,48.6241,48.6404,48.5751,48.5996,125800.0
2012-06-27 14:30:00,59.54,59.54,59.46,59.47,117100.0,48.5996,48.5996,48.5343,48.5425,117100.0
2012-06-27 14:40:00,59.46,59.48,59.3,59.47,146100.0,48.5343,48.5507,48.4037,48.5425,146100.0
2012-06-27 14:50:00,59.47,59.53,59.46,59.49,85100.0,48.5425,48.5915,48.5343,48.5588,85100.0
2012-06-27 15:00:00,59.49,59.5,59.27,59.28,110800.0,48.5588,48.567,48.3792,48.3874,110800.0
2012-06-27 15:10:00,59.27,59.44,59.24,59.38,133000.0,48.3792,48.518,48.3548,48.469,133000.0
2012-06-27 15:20:00,59.39,59.49,59.34,59.35,157300.0,48.4772,48.5588,48.4364,48.4445,157300.0
2012-06-27 15:30:00,59.35,59.37,59.3,59.34,143000.0,48.4445,48.4609,48.4037,48.4364,143000.0
2012-06-27 15:40:00,59.34,59.41,59.25,59.26,302300.0,48.4364,48.4935,48.3629,48.3711,302300.0
2012-06-27 15:50:00,59.25,59.33,59.23,59.29,312500.0,48.3629,48.4282,48.3466,48.3956,312500.0
2012-06-28 09:30:00,58.87,58.96,58.19,58.34,219600.0,48.0527,48.1262,47.4977,47.6201,219600.0
2012-06-28 09:40:00,58.35,58.51,58.22,58.28,398200.0,47.6283,47.7589,47.5222,47.5712,398200.0
2012-06-28 09:50:00,58.29,58.35,57.87,57.93,360800.0,47.5793,47.6283,47.2365,47.2855,360800.0
2012-06-28 10:00:00,57.93,60.29,55.34,56.62,1937100.0,47.2855,49.2118,45.1714,46.2162,1937100.0
2012-06-28 10:10:00,56.64,60.5,56.64,58.79,2874100.0,46.2325,49.3832,46.2325,47.9874,2874100.0
2012-06-28 10:20:00,58.81,58.9,58.19,58.56,1018600.0,48.0038,48.0772,47.4977,47.7997,1018600.0
2012-06-28 10:30:00,58.55,58.62,57.35,57.44,851100.0,47.7915,47.8487,46.812,46.8855,851100.0
2012-06-28 10:40:00,57.44,58.4,56.99,57.59,1217200.0,46.8855,47.6691,46.5182,47.0079,1217200.0
2012-06-28 10:50:00,57.59,57.82,57.36,57.59,957000.0,47.0079,47.1957,46.8202,47.0079,957000.0
2012-06-28 11:00:00,57.6,57.75,56.94,57.09,1680100.0,47.0161,47.1385,46.4774,46.5998,1680100.0
2012-06-28 11:10:00,57.12,57.22,56.81,57.03,895400.0,46.6243,46.7059,46.3713,46.5508,895400.0
2012-06-28 11:20:00,57.03,57.05,56.55,56.55,921800.0,46.5508,46.5672,46.159,46.159,921800.0
2012-06-28 11:30:00,56.56,57.23,56.53,57.08,616400.0,46.1672,46.7141,46.1427,46.5917,616400.0
2012-06-28 11:40:00,57.1,57.72,57.09,57.52,552300.0,46.608,47.1141,46.5998,46.9508,552300.0
2012-06-28 11:50:00,57.52,58.11,57.49,57.74,457400.0,46.9508,47.4324,46.9263,47.1304,457400.0
2012-06-28 12:00:00,57.75,58.35,57.73,57.95,364100.0,47.1385,47.6283,47.1222,47.3018,364100.0
2012-06-28 12:10:00,57.95,58.11,57.76,58.09,300700.0,47.3018,47.4324,47.1467,47.4161,300700.0
2012-06-28 12:20:00,58.1,58.26,58.05,58.25,202400.0,47.4242,47.5548,47.3834,47.5467,202400.0
2012-06-28 12:30:00,58.25,58.61,58.24,58.6,311300.0,47.5467,47.8405,47.5385,47.8324,311300.0
2012-06-28 12:40:00,58.61,58.92,58.53,58.77,984000.0,47.8405,48.0936,47.7752,47.9711,984000.0
2012-06-28 12:50:00,58.75,58.76,58.43,58.73,384500.0,47.9548,47.963,47.6936,47.9385,384500.0
2012-06-28 13:00:00,58.73,58.88,58.66,58.69,346600.0,47.9385,48.0609,47.8813,47.9058,346600.0
2012-06-28 13:10:00,58.7,58.72,58.57,58.6,171400.0,47.914,47.9303,47.8079,47.8324,171400.0
2012-06-28 13:20:00,58.6,58.72,58.58,58.69,204200.0,47.8324,47.9303,47.816,47.9058,204200.0
2012-06-28 13:30:00,58.68,58.86,58.67,58.67,274800.0,47.8977,48.0446,47.8895,47.8895,274800.0
2012-06-28 13:40:00,58.69,58.88,58.67,58.85,186500.0,47.9058,48.0609,47.8895,48.0364,186500.0
2012-06-28 13:50:00,58.85,58.91,58.68,58.91,425600.0,48.0364,48.0854,47.8977,48.0854,425600.0
2012-06-28 14:00:00,58.91,59.14,58.9,58.98,352500.0,48.0854,48.2731,48.0772,48.1425,352500.0
2012-06-28 14:10:00,58.99,59.11,58.95,59.03,286100.0,48.1507,48.2486,48.118,48.1833,286100.0
2012-06-28 14:20:00,59.03,59.07,58.96,59.07,224800.0,48.1833,48.216,48.1262,48.216,224800.0
2012-06-28 14:30:00,59.06,59.07,58.97,59.01,331300.0,48.2078,48.216,48.1344,48.167,331300.0
2012-06-28 14:40:00,59.01,59.04,58.93,59.03,472100.0,48.167,48.1915,48.1017,48.1833,472100.0
2012-06-28 14:50:00,59.02,59.21,59.01,59.19,281400.0,48.1752,48.3303,48.167,48.3139,281400.0
2012-06-28 15:00:00,59.19,59.19,59.04,59.13,277300.0,48.3139,48.3139,48.1915,48.265,277300.0
2012-06-28 15:10:00,59.12,59.13,59.02,59.1,273400.0,48.2568,48.265,48.1752,48.2405,273400.0
2012-06-28 15:20:00,59.11,59.2,59.09,59.19,311500.0,48.2486,48.3221,48.2323,48.3139,311500.0
2012-06-28 15:30:00,59.18,59.76,59.18,59.62,588400.0,48.3058,48.7792,48.3058,48.6649,588400.0
2012-06-28 15:40:00,59.62,59.71,59.43,59.62,573000.0,48.6649,48.7384,48.5098,48.6649,573000.0
2012-06-28 15:50:00,59.61,59.63,59.45,59.6,939100.0,48.6568,48.6731,48.5262,48.6486,939100.0
2012-06-29 09:30:00,60.33,60.5,60.15,60.15,389000.0,49.2445,49.3832,49.0975,49.0975,389000.0
2012-06-29 09:40:00,60.16,60.6,60.16,60.44,254200.0,49.1057,49.4649,49.1057,49.3343,254200.0
2012-06-29 09:50:00,60.45,60.46,59.91,60.08,346200.0,49.3424,49.3506,48.9016,49.0404,346200.0
2012-06-29 10:00:00,60.08,60.27,60.08,60.23,274800.0,49.0404,49.1955,49.0404,49.1628,274800.0
2012-06-29 10:10:00,60.23,60.31,60.11,60.27,186200.0,49.1628,49.2281,49.0649,49.1955,186200.0
2012-06-29 10:20:00,60.26,60.29,59.98,60.09,208100.0,49.1873,49.2118,48.9588,49.0486,208100.0
2012-06-29 10:30:00,60.09,60.25,60.05,60.1,173600.0,49.0486,49.1792,49.0159,49.0567,173600.0
2012-06-29 10:40:00,60.11,60.19,60.02,60.05,138300.0,49.0649,49.1302,48.9914,49.0159,138300.0
2012-06-29 10:50:00,60.05,60.3,60.0,60.29,164800.0,49.0159,49.22,48.9751,49.2118,164800.0
2012-06-29 11:00:00,60.28,60.29,60.07,60.09,214100.0,49.2037,49.2118,49.0322,49.0486,214100.0
2012-06-29 11:10:00,60.09,60.1,59.94,60.03,183300.0,49.0486,49.0567,48.9261,48.9996,183300.0
2012-06-29 11:20:00,60.03,60.09,60.0,60.09,100900.0,48.9996,49.0486,48.9751,49.0486,100900.0
2012-06-29 11:30:00,60.07,60.11,60.0,60.07,85700.0,49.0322,49.0649,48.9751,49.0322,85700.0
2012-06-29 11:40:00,60.06,60.12,60.0,60.04,103000.0,49.0241,49.0731,48.9751,49.0078,103000.0
2012-06-29 11:50:00,60.04,60.06,60.0,60.04,66200.0,49.0078,49.0241,48.9751,49.0078,66200.0
2012-06-29 12:00:00,60.04,60.06,59.83,59.84,233700.0,49.0078,49.0241,48.8363,48.8445,233700.0
2012-06-29 12:10:00,59.85,59.92,59.74,59.74,160800.0,48.8527,48.9098,48.7629,48.7629,160800.0
2012-06-29 12:20:00,59.75,59.76,59.6,59.61,139600.0,48.771,48.7792,48.6486,48.6568,139600.0
2012-06-29 12:30:00,59.61,59.61,59.42,59.45,262600.0,48.6568,48.6568,48.5017,48.5262,262600.0
2012-06-29 12:40:00,59.45,59.5,59.25,59.28,219700.0,48.5262,48.567,48.3629,48.3874,219700.0
2012-06-29 12:50:00,59.27,59.3,59.1,59.14,327200.0,48.3792,48.4037,48.2405,48.2731,327200.0
2012-06-29 13:00:00,59.12,59.23,59.07,59.13,184300.0,48.2568,48.3466,48.216,48.265,184300.0
2012-06-29 13:10:00,59.13,59.22,59.12,59.19,106000.0,48.265,48.3384,48.2568,48.3139,106000.0
2012-06-29 13:20:00,59.18,59.23,59.07,59.1,117700.0,48.3058,48.3466,48.216,48.2405,117700.0
2012-06-29 13:30:00,59.1,59.12,58.95,59.0,187200.0,48.2405,48.2568,48.118,48.1589,187200.0
2012-06-29 13:40:00,59.0,59.04,58.89,58.9,202200.0,48.1589,48.1915,48.0691,48.0772,202200.0
2012-06-29 13:50:00,58.9,58.98,58.84,58.96,152900.0,48.0772,48.1425,48.0283,48.1262,152900.0
2012-06-29 14:00:00,58.96,58.96,58.76,58.76,133600.0,48.1262,48.1262,47.963,47.963,133600.0
2012-06-29 14:10:00,58.76,58.83,58.66,58.67,234600.0,47.963,48.0201,47.8813,47.8895,234600.0
2012-06-29 14:20:00,58.68,58.68,58.42,58.54,417600.0,47.8977,47.8977,47.6854,47.7834,417600.0
2012-06-29 14:30:00,58.54,58.55,58.41,58.44,354600.0,47.7834,47.7915,47.6773,47.7018,354600.0
2012-06-29 14:40:00,58.44,58.46,58.31,58.33,244300.0,47.7018,47.7181,47.5956,47.612,244300.0
2012-06-29 14:50:00,58.32,58.34,58.15,58.17,226700.0,47.6038,47.6201,47.465,47.4814,226700.0
2012-06-29 15:00:00,58.17,58.43,58.17,58.37,243400.0,47.4814,47.6936,47.4814,47.6446,243400.0
2012-06-29 15:10:00,58.38,58.4,58.09,58.1,307600.0,47.6528,47.6691,47.4161,47.4242,307600.0
2012-06-29 15:20:00,58.1,58.2,57.98,58.0,390200.0,47.4242,47.5059,47.3263,47.3426,390200.0
2012-06-29 15:30:00,58.0,58.05,57.87,57.9,443700.0,47.3426,47.3834,47.2365,47.261,443700.0
2012-06-29 15:40:00,57.9,58.26,57.89,58.22,460000.0,47.261,47.5548,47.2528,47.5222,460000.0
2012-06-29 15:50:00,58.23,58.51,58.2,58.5,852900.0,47.5303,47.7589,47.5059,47.7507,852900.0
2012-07-02 09:30:00,58.89,59.31,58.65,59.15,293200.0,48.0691,48.4119,47.8732,48.2813,293200.0
2012-07-02 09:40:00,59.13,59.15,58.4,58.44,388100.0,48.265,48.2813,47.6691,47.7018,388100.0
2012-07-02 09:50:00,58.44,58.56,58.27,58.36,263300.0,47.7018,47.7997,47.563,47.6365,263300.0
2012-07-02 10:00:00,58.36,58.41,58.04,58.24,265100.0,47.6365,47.6773,47.3753,47.5385,265100.0
2012-07-02 10:10:00,58.26,58.46,58.22,58.23,123800.0,47.5548,47.7181,47.5222,47.5303,123800.0
2012-07-02 10:20:00,58.22,58.26,57.93,57.94,130700.0,47.5222,47.5548,47.2855,47.2936,130700.0
2012-07-02 10:30:00,57.94,58.02,57.43,57.56,486500.0,47.2936,47.3589,46.8773,46.9835,486500.0
2012-07-02 10:40:00,57.56,57.66,57.43,57.48,417000.0,46.9835,47.0651,46.8773,46.9182,417000.0
2012-07-02 10:50:00,57.49,57.53,57.23,57.32,375500.0,46.9263,46.959,46.7141,46.7876,375500.0
2012-07-02 11:00:00,57.32,57.33,56.98,57.1,536100.0,46.7876,46.7957,46.51,46.608,536100.0
2012-07-02 11:10:00,57.1,57.11,56.83,57.06,403600.0,46.608,46.6161,46.3876,46.5753,403600.0
2012-07-02 11:20:00,57.05,57.07,56.83,56.83,216000.0,46.5672,46.5835,46.3876,46.3876,216000.0
2012-07-02 11:30:00,56.85,56.95,56.63,56.74,330600.0,46.4039,46.4855,46.2243,46.3141,330600.0
2012-07-02 11:40:00,56.74,56.74,56.56,56.62,295900.0,46.3141,46.3141,46.1672,46.2162,295900.0
2012-07-02 11:50:00,56.62,56.85,56.62,56.64,200900.0,46.2162,46.4039,46.2162,46.2325,200900.0
2012-07-02 12:00:00,56.65,56.66,56.54,56.6,238100.0,46.2407,46.2488,46.1509,46.1999,238100.0
2012-07-02 12:10:00,56.6,56.62,56.42,56.43,306200.0,46.1999,46.2162,46.0529,46.0611,306200.0
2012-07-02 12:20:00,56.43,56.61,56.42,56.53,190600.0,46.0611,46.208,46.0529,46.1427,190600.0
2012-07-02 12:30:00,56.53,56.57,56.47,56.48,161800.0,46.1427,46.1754,46.0937,46.1019,161800.0
2012-07-02 12:40:00,56.49,56.5,56.25,56.3,249400.0,46.1101,46.1182,45.9142,45.955,249400.0
2012-07-02 12:50:00,56.3,56.36,56.16,56.18,474600.0,45.955,46.004,45.8407,45.857,474600.0
2012-07-02 13:00:00,56.18,56.56,56.14,56.48,699700.0,45.857,46.1672,45.8244,46.1019,699700.0
2012-07-02 13:10:00,56.49,56.55,56.29,56.29,299100.0,46.1101,46.159,45.9468,45.9468,299100.0
2012-07-02 13:20:00,56.3,56.3,56.16,56.18,186000.0,45.955,45.955,45.8407,45.857,186000.0
2012-07-02 13:30:00,56.17,56.44,56.17,56.44,205100.0,45.8489,46.0693,45.8489,46.0693,205100.0
2012-07-02 13:40:00,56.44,56.5,56.4,56.5,179000.0,46.0693,46.1182,46.0366,46.1182,179000.0
2012-07-02 13:50:00,56.5,56.5,56.42,56.42,214100.0,46.1182,46.1182,46.0529,46.0529,214100.0
2012-07-02 14:00:00,56.43,56.46,56.24,56.25,233400.0,46.0611,46.0856,45.906,45.9142,233400.0
2012-07-02 14:10:00,56.25,56.29,56.17,56.29,223300.0,45.9142,45.9468,45.8489,45.9468,223300.0
2012-07-02 14:20:00,56.28,56.3,56.2,56.24,256400.0,45.9387,45.955,45.8734,45.906,256400.0
2012-07-02 14:30:00,56.24,56.26,56.15,56.19,254200.0,45.906,45.9223,45.8325,45.8652,254200.0
2012-07-02 14:40:00,56.18,56.21,56.09,56.11,228000.0,45.857,45.8815,45.7836,45.7999,228000.0
2012-07-02 14:50:00,56.11,56.32,56.11,56.14,200600.0,45.7999,45.9713,45.7999,45.8244,200600.0
2012-07-02 15:00:00,56.14,56.35,56.13,56.23,206500.0,45.8244,45.9958,45.8162,45.8978,206500.0
2012-07-02 15:10:00,56.23,56.25,56.01,56.06,312100.0,45.8978,45.9142,45.7183,45.7591,312100.0
2012-07-02 15:20:00,56.06,56.13,56.0,56.07,227300.0,45.7591,45.8162,45.7101,45.7672,227300.0
2012-07-02 15:30:00,56.07,56.34,55.96,56.3,455100.0,45.7672,45.9876,45.6775,45.955,455100.0
2012-07-02 15:40:00,56.29,56.3,56.1,56.18,573100.0,45.9468,45.955,45.7917,45.857,573100.0
2012-07-02 15:50:00,56.17,56.27,56.12,56.23,866000.0,45.8489,45.9305,45.8081,45.8978,866000.0
2012-07-03 09:30:00,56.39,56.73,56.36,56.56,257000.0,46.0284,46.306,46.004,46.1672,257000.0
2012-07-03 09:40:00,56.55,56.61,56.35,56.38,302300.0,46.159,46.208,45.9958,46.0203,302300.0
2012-07-03 09:50:00,56.37,56.42,56.09,56.16,442800.0,46.0121,46.0529,45.7836,45.8407,442800.0
2012-07-03 10:00:00,56.19,56.21,55.94,56.03,461000.0,45.8652,45.8815,45.6611,45.7346,461000.0
2012-07-03 10:10:00,56.02,56.04,55.68,55.89,400500.0,45.7264,45.7428,45.4489,45.6203,400500.0
2012-07-03 10:20:00,55.89,55.9,55.68,55.8,241200.0,45.6203,45.6285,45.4489,45.5469,241200.0
2012-07-03 10:30:00,55.8,55.81,55.56,55.66,451200.0,45.5469,45.555,45.351,45.4326,451200.0
2012-07-03 10:40:00,55.66,55.79,55.64,55.77,221600.0,45.4326,45.5387,45.4163,45.5224,221600.0
2012-07-03 10:50:00,55.77,55.79,55.7,55.74,123000.0,45.5224,45.5387,45.4652,45.4979,123000.0
2012-07-03 11:00:00,55.75,55.82,55.63,55.66,259900.0,45.506,45.5632,45.4081,45.4326,259900.0
2012-07-03 11:10:00,55.67,55.73,55.64,55.66,252600.0,45.4407,45.4897,45.4163,45.4326,252600.0
2012-07-03 11:20:00,55.67,55.69,55.5,55.52,398200.0,45.4407,45.4571,45.302,45.3183,398200.0
2012-07-03 11:30:00,55.52,55.6,55.47,55.5,214700.0,45.3183,45.3836,45.2775,45.302,214700.0
2012-07-03 11:40:00,55.48,55.52,55.42,55.42,204700.0,45.2857,45.3183,45.2367,45.2367,204700.0
2012-07-03 11:50:00,55.43,55.44,55.28,55.35,433700.0,45.2448,45.253,45.1224,45.1795,433700.0
2012-07-03 12:00:00,55.34,55.35,55.08,55.15,320400.0,45.1714,45.1795,44.9592,45.0163,320400.0
2012-07-03 12:10:00,55.14,55.25,54.99,55.02,440100.0,45.0081,45.0979,44.8857,44.9102,440100.0
2012-07-03 12:20:00,55.03,55.09,54.84,54.96,700300.0,44.9183,44.9673,44.7633,44.8612,700300.0
2012-07-03 12:30:00,54.95,54.96,54.8,54.81,354400.0,44.853,44.8612,44.7306,44.7388,354400.0
2012-07-03 12:40:00,54.81,54.92,54.75,54.88,509500.0,44.7388,44.8286,44.6898,44.7959,509500.0
2012-07-03 12:50:00,54.88,54.9,54.75,54.88,700600.0,44.7959,44.8122,44.6898,44.7959,700600.0
2012-07-05 09:30:00,54.88,55.55,54.86,55.2,388900.0,44.7959,45.3428,44.7796,45.0571,388900.0
2012-07-05 09:40:00,55.22,55.71,55.2,55.68,205600.0,45.0734,45.4734,45.0571,45.4489,205600.0
2012-07-05 09:50:00,55.68,55.73,55.35,55.42,252300.0,45.4489,45.4897,45.1795,45.2367,252300.0
2012-07-05 10:00:00,55.42,55.74,55.37,55.5,351800.0,45.2367,45.4979,45.1959,45.302,351800.0
2012-07-05 10:10:00,55.51,55.65,55.47,55.65,174400.0,45.3101,45.4244,45.2775,45.4244,174400.0
2012-07-05 10:20:00,55.65,55.95,55.65,55.85,220600.0,45.4244,45.6693,45.4244,45.5877,220600.0
2012-07-05 10:30:00,55.84,56.07,55.8,56.02,202900.0,45.5795,45.7672,45.5469,45.7264,202900.0
2012-07-05 10:40:00,56.01,56.1,55.98,56.06,124300.0,45.7183,45.7917,45.6938,45.7591,124300.0
2012-07-05 10:50:00,56.06,56.07,55.82,55.83,167100.0,45.7591,45.7672,45.5632,45.5713,167100.0
2012-07-05 11:00:00,55.83,55.85,55.66,55.7,185500.0,45.5713,45.5877,45.4326,45.4652,185500.0
2012-07-05 11:10:00,55.7,55.72,55.55,55.63,167000.0,45.4652,45.4816,45.3428,45.4081,167000.0
2012-07-05 11:20:00,55.62,55.75,55.57,55.73,122800.0,45.3999,45.506,45.3591,45.4897,122800.0
2012-07-05 11:30:00,55.72,55.82,55.65,55.69,132600.0,45.4816,45.5632,45.4244,45.4571,132600.0
2012-07-05 11:40:00,55.71,55.81,55.67,55.79,140200.0,45.4734,45.555,45.4407,45.5387,140200.0
2012-07-05 11:50:00,55.79,55.79,55.54,55.54,125600.0,45.5387,45.5387,45.3346,45.3346,125600.0
2012-07-05 12:00:00,55.55,55.58,55.39,55.41,124000.0,45.3428,45.3673,45.2122,45.2285,124000.0
2012-07-05 12:10:00,55.41,55.53,55.4,55.42,112800.0,45.2285,45.3265,45.2204,45.2367,112800.0
2012-07-05 12:20:00,55.41,55.43,55.23,55.26,149600.0,45.2285,45.2448,45.0816,45.1061,149600.0
2012-07-05 12:30:00,55.25,55.32,55.13,55.29,203900.0,45.0979,45.1551,45.0,45.1306,203900.0
2012-07-05 12:40:00,55.29,55.45,55.28,55.41,90500.0,45.1306,45.2612,45.1224,45.2285,90500.0
2012-07-05 12:50:00,55.41,55.54,55.34,55.53,72700.0,45.2285,45.3346,45.1714,45.3265,72700.0
2012-07-05 13:00:00,55.53,55.63,55.51,55.62,93000.0,45.3265,45.4081,45.3101,45.3999,93000.0
2012-07-05 13:10:00,55.61,55.61,55.51,55.55,88400.0,45.3918,45.3918,45.3101,45.3428,88400.0
2012-07-05 13:20:00,55.54,55.58,55.46,55.55,90300.0,45.3346,45.3673,45.2693,45.3428,90300.0
2012-07-05 13:30:00,55.55,55.73,55.54,55.73,91700.0,45.3428,45.4897,45.3346,45.4897,91700.0
2012-07-05 13:40:00,55.73,55.84,55.7,55.8,94800.0,45.4897,45.5795,45.4652,45.5469,94800.0
2012-07-05 13:50:00,55.8,55.83,55.77,55.82,71500.0,45.5469,45.5713,45.5224,45.5632,71500.0
2012-07-05 14:00:00,55.83,55.92,55.82,55.86,126900.0,45.5713,45.6448,45.5632,45.5958,126900.0
2012-07-05 14:10:00,55.87,55.91,55.84,55.91,76600.0,45.604,45.6366,45.5795,45.6366,76600.0
2012-07-05 14:20:00,55.91,55.98,55.9,55.94,96900.0,45.6366,45.6938,45.6285,45.6611,96900.0
2012-07-05 14:30:00,55.94,56.01,55.91,56.0,91100.0,45.6611,45.7183,45.6366,45.7101,91100.0
2012-07-05 14:40:00,56.01,56.1,56.01,56.08,96900.0,45.7183,45.7917,45.7183,45.7754,96900.0
2012-07-05 14:50:00,56.09,56.16,56.08,56.12,189400.0,45.7836,45.8407,45.7754,45.8081,189400.0
2012-07-05 15:00:00,56.11,56.16,56.07,56.13,147600.0,45.7999,45.8407,45.7672,45.8162,147600.0
2012-07-05 15:10:00,56.13,56.16,56.03,56.03,172000.0,45.8162,45.8407,45.7346,45.7346,172000.0
2012-07-05 15:20:00,56.03,56.06,55.95,56.03,171800.0,45.7346,45.7591,45.6693,45.7346,171800.0
2012-07-05 15:30:00,56.04,56.04,55.87,55.87,203900.0,45.7428,45.7428,45.604,45.604,203900.0
2012-07-05 15:40:00,55.87,55.93,55.85,55.88,296700.0,45.604,45.653,45.5877,45.6122,296700.0
2012-07-05 15:50:00,55.89,55.93,55.8,55.83,528900.0,45.6203,45.653,45.5469,45.5713,528900.0
2012-07-06 09:30:00,55.29,55.74,55.29,55.51,175600.0,45.1306,45.4979,45.1306,45.3101,175600.0
2012-07-06 09:40:00,55.51,55.56,55.15,55.27,126300.0,45.3101,45.351,45.0163,45.1142,126300.0
2012-07-06 09:50:00,55.27,55.46,55.27,55.45,119600.0,45.1142,45.2693,45.1142,45.2612,119600.0
2012-07-06 10:00:00,55.44,55.44,55.29,55.4,123800.0,45.253,45.253,45.1306,45.2204,123800.0
2012-07-06 10:10:00,55.4,55.53,55.37,55.37,102200.0,45.2204,45.3265,45.1959,45.1959,102200.0
2012-07-06 10:20:00,55.37,55.6,55.35,55.54,155900.0,45.1959,45.3836,45.1795,45.3346,155900.0
2012-07-06 10:30:00,55.54,55.54,55.42,55.47,82300.0,45.3346,45.3346,45.2367,45.2775,82300.0
2012-07-06 10:40:00,55.47,55.56,55.39,55.44,101600.0,45.2775,45.351,45.2122,45.253,101600.0
2012-07-06 10:50:00,55.44,55.51,55.36,55.38,80700.0,45.253,45.3101,45.1877,45.204,80700.0
2012-07-06 11:00:00,55.39,55.39,55.2,55.27,166000.0,45.2122,45.2122,45.0571,45.1142,166000.0
2012-07-06 11:10:00,55.27,55.44,55.27,55.41,105000.0,45.1142,45.253,45.1142,45.2285,105000.0
2012-07-06 11:20:00,55.41,55.44,55.3,55.33,92100.0,45.2285,45.253,45.1387,45.1632,92100.0
2012-07-06 11:30:00,55.33,55.45,55.29,55.42,101800.0,45.1632,45.2612,45.1306,45.2367,101800.0
2012-07-06 11:40:00,55.42,55.45,55.34,55.35,58000.0,45.2367,45.2612,45.1714,45.1795,58000.0
2012-07-06 11:50:00,55.35,55.46,55.35,55.39,85800.0,45.1795,45.2693,45.1795,45.2122,85800.0
2012-07-06 12:00:00,55.38,55.55,55.38,55.54,131200.0,45.204,45.3428,45.204,45.3346,131200.0
2012-07-06 12:10:00,55.55,55.64,55.54,55.62,107600.0,45.3428,45.4163,45.3346,45.3999,107600.0
2012-07-06 12:20:00,55.62,55.66,55.54,55.66,89900.0,45.3999,45.4326,45.3346,45.4326,89900.0
2012-07-06 12:30:00,55.65,55.66,55.56,55.6,57100.0,45.4244,45.4326,45.351,45.3836,57100.0
2012-07-06 12:40:00,55.6,55.68,55.59,55.68,64200.0,45.3836,45.4489,45.3754,45.4489,64200.0
2012-07-06 12:50:00,55.68,55.72,55.66,55.72,67800.0,45.4489,45.4816,45.4326,45.4816,67800.0
2012-07-06 13:00:00,55.72,55.72,55.62,55.67,59100.0,45.4816,45.4816,45.3999,45.4407,59100.0
2012-07-06 13:10:00,55.67,55.69,55.58,55.68,47400.0,45.4407,45.4571,45.3673,45.4489,47400.0
2012-07-06 13:20:00,55.66,55.66,55.49,55.5,58700.0,45.4326,45.4326,45.2938,45.302,58700.0
2012-07-06 13:30:00,55.5,55.51,55.46,55.51,63700.0,45.302,45.3101,45.2693,45.3101,63700.0
2012-07-06 13:40:00,55.5,55.5,55.42,55.48,58200.0,45.302,45.302,45.2367,45.2857,58200.0
2012-07-06 13:50:00,55.46,55.55,55.44,55.49,74800.0,45.2693,45.3428,45.253,45.2938,74800.0
2012-07-06 14:00:00,55.49,55.49,55.4,55.4,48600.0,45.2938,45.2938,45.2204,45.2204,48600.0
2012-07-06 14:10:00,55.4,55.46,55.36,55.38,59700.0,45.2204,45.2693,45.1877,45.204,59700.0
2012-07-06 14:20:00,55.37,55.52,55.35,55.49,151200.0,45.1959,45.3183,45.1795,45.2938,151200.0
2012-07-06 14:30:00,55.49,55.52,55.47,55.51,74900.0,45.2938,45.3183,45.2775,45.3101,74900.0
2012-07-06 14:40:00,55.5,55.5,55.44,55.47,56000.0,45.302,45.302,45.253,45.2775,56000.0
2012-07-06 14:50:00,55.47,55.52,55.43,55.51,85400.0,45.2775,45.3183,45.2448,45.3101,85400.0
2012-07-06 15:00:00,55.51,55.6,55.5,55.6,100900.0,45.3101,45.3836,45.302,45.3836,100900.0
2012-07-06 15:10:00,55.6,55.71,55.58,55.7,120000.0,45.3836,45.4734,45.3673,45.4652,120000.0
2012-07-06 15:20:00,55.71,55.73,55.66,55.73,109400.0,45.4734,45.4897,45.4326,45.4897,109400.0
2012-07-06 15:30:00,55.72,55.87,55.72,55.85,221600.0,45.4816,45.604,45.4816,45.5877,221600.0
2012-07-06 15:40:00,55.84,55.94,55.8,55.86,231800.0,45.5795,45.6611,45.5469,45.5958,231800.0
2012-07-06 15:50:00,55.87,55.92,55.82,55.83,313500.0,45.604,45.6448,45.5632,45.5713,313500.0
2012-07-09 09:30:00,56.29,56.66,56.2,56.2,341200.0,45.9468,46.2488,45.8734,45.8734,341200.0
2012-07-09 09:40:00,56.23,56.37,55.85,55.94,128100.0,45.8978,46.0121,45.5877,45.6611,128100.0
2012-07-09 09:50:00,55.91,56.21,55.87,56.0,164600.0,45.6366,45.8815,45.604,45.7101,164600.0
2012-07-09 10:00:00,56.0,56.19,55.96,56.07,200500.0,45.7101,45.8652,45.6775,45.7672,200500.0
2012-07-09 10:10:00,56.07,56.08,55.67,55.67,130900.0,45.7672,45.7754,45.4407,45.4407,130900.0
2012-07-09 10:20:00,55.69,55.76,55.54,55.55,75000.0,45.4571,45.5142,45.3346,45.3428,75000.0
2012-07-09 10:30:00,55.55,55.73,55.53,55.73,162000.0,45.3428,45.4897,45.3265,45.4897,162000.0
2012-07-09 10:40:00,55.73,55.79,55.68,55.75,110000.0,45.4897,45.5387,45.4489,45.506,110000.0
2012-07-09 10:50:00,55.74,55.93,55.74,55.89,78000.0,45.4979,45.653,45.4979,45.6203,78000.0
2012-07-09 11:00:00,55.89,55.93,55.84,55.87,110200.0,45.6203,45.653,45.5795,45.604,110200.0
2012-07-09 11:10:00,55.85,55.89,55.71,55.72,137700.0,45.5877,45.6203,45.4734,45.4816,137700.0
2012-07-09 11:20:00,55.72,55.84,55.71,55.8,96800.0,45.4816,45.5795,45.4734,45.5469,96800.0
2012-07-09 11:30:00,55.78,55.82,55.7,55.76,61800.0,45.5305,45.5632,45.4652,45.5142,61800.0
2012-07-09 11:40:00,55.77,55.83,55.74,55.76,76700.0,45.5224,45.5713,45.4979,45.5142,76700.0
2012-07-09 11:50:00,55.76,55.78,55.65,55.67,66500.0,45.5142,45.5305,45.4244,45.4407,66500.0
2012-07-09 12:00:00,55.67,55.76,55.67,55.72,54700.0,45.4407,45.5142,45.4407,45.4816,54700.0
2012-07-09 12:10:00,55.73,55.77,55.71,55.77,67300.0,45.4897,45.5224,45.4734,45.5224,67300.0
2012-07-09 12:20:00,55.77,55.78,55.73,55.75,40400.0,45.5224,45.5305,45.4897,45.506,40400.0
2012-07-09 12:30:00,55.75,55.8,55.74,55.78,79000.0,45.506,45.5469,45.4979,45.5305,79000.0
2012-07-09 12:40:00,55.77,55.77,55.71,55.73,20200.0,45.5224,45.5224,45.4734,45.4897,20200.0
2012-07-09 12:50:00,55.74,55.8,55.73,55.74,43300.0,45.4979,45.5469,45.4897,45.4979,43300.0
2012-07-09 13:00:00,55.74,55.76,55.63,55.67,35100.0,45.4979,45.5142,45.4081,45.4407,35100.0
2012-07-09 13:10:00,55.68,55.76,55.65,55.74,44000.0,45.4489,45.5142,45.4244,45.4979,44000.0
2012-07-09 13:20:00,55.75,55.81,55.73,55.8,47100.0,45.506,45.555,45.4897,45.5469,47100.0
2012-07-09 13:30:00,55.79,55.86,55.72,55.83,56400.0,45.5387,45.5958,45.4816,45.5713,56400.0
2012-07-09 13:40:00,55.85,55.89,55.81,55.82,79400.0,45.5877,45.6203,45.555,45.5632,79400.0
2012-07-09 13:50:00,55.83,55.91,55.82,55.9,86500.0,45.5713,45.6366,45.5632,45.6285,86500.0
2012-07-09 14:00:00,55.88,55.92,55.85,55.9,68000.0,45.6122,45.6448,45.5877,45.6285,68000.0
2012-07-09 14:10:00,55.89,56.0,55.88,55.96,155900.0,45.6203,45.7101,45.6122,45.6775,155900.0
2012-07-09 14:20:00,55.97,55.99,55.92,55.98,109600.0,45.6856,45.7019,45.6448,45.6938,109600.0
2012-07-09 14:30:00,55.99,56.02,55.95,55.98,100400.0,45.7019,45.7264,45.6693,45.6938,100400.0
2012-07-09 14:40:00,55.97,56.01,55.9,56.01,102300.0,45.6856,45.7183,45.6285,45.7183,102300.0
2012-07-09 14:50:00,56.01,56.03,55.87,55.89,79800.0,45.7183,45.7346,45.604,45.6203,79800.0
2012-07-09 15:00:00,55.89,56.07,55.86,56.06,73100.0,45.6203,45.7672,45.5958,45.7591,73100.0
2012-07-09 15:10:00,56.06,56.07,55.99,56.02,74300.0,45.7591,45.7672,45.7019,45.7264,74300.0
2012-07-09 15:20:00,56.01,56.02,55.94,56.02,85500.0,45.7183,45.7264,45.6611,45.7264,85500.0
2012-07-09 15:30:00,56.01,56.09,56.0,56.01,102100.0,45.7183,45.7836,45.7101,45.7183,102100.0
2012-07-09 15:40:00,56.01,56.1,56.0,56.09,114000.0,45.7183,45.7917,45.7101,45.7836,114000.0
2012-07-09 15:50:00,56.09,56.14,56.07,56.1,201300.0,45.7836,45.8244,45.7672,45.7917,201300.0
2012-07-10 09:30:00,56.27,56.44,55.84,55.84,209700.0,45.9305,46.0693,45.5795,45.5795,209700.0
2012-07-10 09:40:00,55.86,55.95,55.76,55.84,147000.0,45.5958,45.6693,45.5142,45.5795,147000.0
2012-07-10 09:50:00,55.84,55.85,55.7,55.74,201000.0,45.5795,45.5877,45.4652,45.4979,201000.0
2012-07-10 10:00:00,55.75,55.79,55.54,55.59,166600.0,45.506,45.5387,45.3346,45.3754,166600.0
2012-07-10 10:10:00,55.59,55.63,55.54,55.55,180800.0,45.3754,45.4081,45.3346,45.3428,180800.0
2012-07-10 10:20:00,55.55,55.58,55.43,55.45,182700.0,45.3428,45.3673,45.2448,45.2612,182700.0
2012-07-10 10:30:00,55.45,55.5,55.36,55.5,239800.0,45.2612,45.302,45.1877,45.302,239800.0
2012-07-10 10:40:00,55.5,55.55,55.44,55.44,161400.0,45.302,45.3428,45.253,45.253,161400.0
2012-07-10 10:50:00,55.44,55.52,55.3,55.43,155800.0,45.253,45.3183,45.1387,45.2448,155800.0
2012-07-10 11:00:00,55.43,55.43,55.25,55.3,143000.0,45.2448,45.2448,45.0979,45.1387,143000.0
2012-07-10 11:10:00,55.3,55.41,55.27,55.38,118000.0,45.1387,45.2285,45.1142,45.204,118000.0
2012-07-10 11:20:00,55.38,55.41,55.27,55.33,146700.0,45.204,45.2285,45.1142,45.1632,146700.0
2012-07-10 11:30:00,55.32,55.45,55.3,55.45,108900.0,45.1551,45.2612,45.1387,45.2612,108900.0
2012-07-10 11:40:00,55.46,55.55,55.45,55.54,89000.0,45.2693,45.3428,45.2612,45.3346,89000.0
2012-07-10 11:50:00,55.53,55.57,55.48,55.49,74400.0,45.3265,45.3591,45.2857,45.2938,74400.0
2012-07-10 12:00:00,55.48,55.56,55.47,55.55,123000.0,45.2857,45.351,45.2775,45.3428,123000.0
2012-07-10 12:10:00,55.54,55.55,55.46,55.47,43500.0,45.3346,45.3428,45.2693,45.2775,43500.0
2012-07-10 12:20:00,55.47,55.51,55.46,55.49,65600.0,45.2775,45.3101,45.2693,45.2938,65600.0
2012-07-10 12:30:00,55.5,55.51,55.45,55.5,49000.0,45.302,45.3101,45.2612,45.302,49000.0
2012-07-10 12:40:00,55.5,55.5,55.46,55.47,40400.0,45.302,45.302,45.2693,45.2775,40400.0
2012-07-10 12:50:00,55.47,55.5,55.46,55.48,67200.0,45.2775,45.302,45.2693,45.2857,67200.0
2012-07-10 13:00:00,55.47,55.5,55.47,55.49,54300.0,45.2775,45.302,45.2775,45.2938,54300.0
2012-07-10 13:10:00,55.49,55.54,55.47,55.51,40100.0,45.2938,45.3346,45.2775,45.3101,40100.0
2012-07-10 13:20:00,55.52,55.53,55.44,55.46,38100.0,45.3183,45.3265,45.253,45.2693,38100.0
2012-07-10 13:30:00,55.46,55.46,55.36,55.38,86400.0,45.2693,45.2693,45.1877,45.204,86400.0
2012-07-10 13:40:00,55.38,55.45,55.35,55.38,73900.0,45.204,45.2612,45.1795,45.204,73900.0
2012-07-10 13:50:00,55.39,55.49,55.38,55.4,75000.0,45.2122,45.2938,45.204,45.2204,75000.0
2012-07-10 14:00:00,55.4,55.49,55.39,55.48,54600.0,45.2204,45.2938,45.2122,45.2857,54600.0
2012-07-10 14:10:00,55.48,55.49,55.25,55.28,75200.0,45.2857,45.2938,45.0979,45.1224,75200.0
2012-07-10 14:20:00,55.28,55.4,55.24,55.4,117300.0,45.1224,45.2204,45.0898,45.2204,117300.0
2012-07-10 14:30:00,55.39,55.42,55.3,55.42,81100.0,45.2122,45.2367,45.1387,45.2367,81100.0
2012-07-10 14:40:00,55.42,55.47,55.38,55.46,119900.0,45.2367,45.2775,45.204,45.2693,119900.0
2012-07-10 14:50:00,55.46,55.5,55.42,55.46,161000.0,45.2693,45.302,45.2367,45.2693,161000.0
2012-07-10 15:00:00,55.47,55.68,55.47,55.66,249900.0,45.2775,45.4489,45.2775,45.4326,249900.0
2012-07-10 15:10:00,55.67,55.75,55.64,55.72,173300.0,45.4407,45.506,45.4163,45.4816,173300.0
2012-07-10 15:20:00,55.72,55.78,55.59,55.59,84800.0,45.4816,45.5305,45.3754,45.3754,84800.0
2012-07-10 15:30:00,55.6,55.65,55.53,55.55,111500.0,45.3836,45.4244,45.3265,45.3428,111500.0
2012-07-10 15:40:00,55.54,55.61,55.45,55.55,189500.0,45.3346,45.3918,45.2612,45.3428,189500.0
2012-07-10 15:50:00,55.55,55.74,55.55,55.69,327300.0,45.3428,45.4979,45.3428,45.4571,327300.0
2012-07-11 09:30:00,55.77,55.92,55.73,55.87,182700.0,45.5224,45.6448,45.4897,45.604,182700.0
2012-07-11 09:40:00,55.88,56.0,55.82,55.97,130800.0,45.6122,45.7101,45.5632,45.6856,130800.0
2012-07-11 09:50:00,55.97,56.19,55.94,56.07,187900.0,45.6856,45.8652,45.6611,45.7672,187900.0
2012-07-11 10:00:00,56.05,56.29,55.98,56.13,117500.0,45.7509,45.9468,45.6938,45.8162,117500.0
2012-07-11 10:10:00,56.12,56.18,56.03,56.12,93000.0,45.8081,45.857,45.7346,45.8081,93000.0
2012-07-11 10:20:00,56.13,56.13,55.98,56.01,82400.0,45.8162,45.8162,45.6938,45.7183,82400.0
2012-07-11 10:30:00,56.03,56.13,56.02,56.08,89700.0,45.7346,45.8162,45.7264,45.7754,89700.0
2012-07-11 10:40:00,56.08,56.16,55.97,56.09,129300.0,45.7754,45.8407,45.6856,45.7836,129300.0
2012-07-11 10:50:00,56.09,56.12,55.98,56.02,43700.0,45.7836,45.8081,45.6938,45.7264,43700.0
2012-07-11 11:00:00,56.01,56.1,56.0,56.08,69100.0,45.7183,45.7917,45.7101,45.7754,69100.0
2012-07-11 11:10:00,56.07,56.08,55.96,56.02,66700.0,45.7672,45.7754,45.6775,45.7264,66700.0
2012-07-11 11:20:00,56.01,56.13,56.01,56.1,74400.0,45.7183,45.8162,45.7183,45.7917,74400.0
2012-07-11 11:30:00,56.1,56.2,56.05,56.2,74000.0,45.7917,45.8734,45.7509,45.8734,74000.0
2012-07-11 11:40:00,56.2,56.21,56.08,56.17,81400.0,45.8734,45.8815,45.7754,45.8489,81400.0
2012-07-11 11:50:00,56.17,56.26,56.16,56.21,76800.0,45.8489,45.9223,45.8407,45.8815,76800.0
2012-07-11 12:00:00,56.2,56.27,56.19,56.22,98800.0,45.8734,45.9305,45.8652,45.8897,98800.0
2012-07-11 12:10:00,56.23,56.27,56.2,56.2,68000.0,45.8978,45.9305,45.8734,45.8734,68000.0
2012-07-11 12:20:00,56.21,56.25,56.2,56.23,64500.0,45.8815,45.9142,45.8734,45.8978,64500.0
2012-07-11 12:30:00,56.23,56.28,56.22,56.26,63300.0,45.8978,45.9387,45.8897,45.9223,63300.0
2012-07-11 12:40:00,56.26,56.26,56.19,56.24,57500.0,45.9223,45.9223,45.8652,45.906,57500.0
2012-07-11 12:50:00,56.23,56.24,56.14,56.16,49700.0,45.8978,45.906,45.8244,45.8407,49700.0
2012-07-11 13:00:00,56.16,56.19,56.12,56.16,39100.0,45.8407,45.8652,45.8081,45.8407,39100.0
2012-07-11 13:10:00,56.16,56.18,56.04,56.06,39000.0,45.8407,45.857,45.7428,45.7591,39000.0
2012-07-11 13:20:00,56.05,56.09,55.98,55.99,62400.0,45.7509,45.7836,45.6938,45.7019,62400.0
2012-07-11 13:30:00,55.99,55.99,55.94,55.96,47100.0,45.7019,45.7019,45.6611,45.6775,47100.0
2012-07-11 13:40:00,55.95,56.05,55.94,56.05,29000.0,45.6693,45.7509,45.6611,45.7509,29000.0
2012-07-11 13:50:00,56.04,56.11,56.04,56.05,59900.0,45.7428,45.7999,45.7428,45.7509,59900.0
2012-07-11 14:00:00,56.05,56.11,55.78,55.92,147100.0,45.7509,45.7999,45.5305,45.6448,147100.0
2012-07-11 14:10:00,55.92,55.95,55.81,55.87,59900.0,45.6448,45.6693,45.555,45.604,59900.0
2012-07-11 14:20:00,55.83,55.88,55.73,55.79,64100.0,45.5713,45.6122,45.4897,45.5387,64100.0
2012-07-11 14:30:00,55.78,55.89,55.7,55.87,105400.0,45.5305,45.6203,45.4652,45.604,105400.0
2012-07-11 14:40:00,55.87,55.93,55.79,55.79,192900.0,45.604,45.653,45.5387,45.5387,192900.0
2012-07-11 14:50:00,55.8,55.86,55.75,55.79,115600.0,45.5469,45.5958,45.506,45.5387,115600.0
2012-07-11 15:00:00,55.79,55.93,55.78,55.92,111000.0,45.5387,45.653,45.5305,45.6448,111000.0
2012-07-11 15:10:00,55.93,56.0,55.82,55.97,106100.0,45.653,45.7101,45.5632,45.6856,106100.0
2012-07-11 15:20:00,55.97,55.98,55.77,55.85,118300.0,45.6856,45.6938,45.5224,45.5877,118300.0
2012-07-11 15:30:00,55.85,55.97,55.83,55.92,199300.0,45.5877,45.6856,45.5713,45.6448,199300.0
2012-07-11 15:40:00,55.93,56.16,55.91,56.16,228500.0,45.653,45.8407,45.6366,45.8407,228500.0
2012-07-11 15:50:00,56.16,56.2,56.03,56.04,609500.0,45.8407,45.8734,45.7346,45.7428,609500.0
2012-07-12 09:30:00,55.88,55.9,54.95,55.04,269500.0,45.6122,45.6285,44.853,44.9265,269500.0
2012-07-12 09:40:00,55.0,55.22,54.91,54.95,197700.0,44.8939,45.0734,44.8204,44.853,197700.0
2012-07-12 09:50:00,54.95,55.39,54.94,55.38,138500.0,44.853,45.2122,44.8449,45.204,138500.0
2012-07-12 10:00:00,55.38,55.38,55.11,55.18,140800.0,45.204,45.204,44.9836,45.0408,140800.0
2012-07-12 10:10:00,55.16,55.18,55.11,55.14,96600.0,45.0245,45.0408,44.9836,45.0081,96600.0
2012-07-12 10:20:00,55.14,55.2,55.09,55.18,93500.0,45.0081,45.0571,44.9673,45.0408,93500.0
2012-07-12 10:30:00,55.17,55.28,55.15,55.19,64600.0,45.0326,45.1224,45.0163,45.0489,64600.0
2012-07-12 10:40:00,55.19,55.19,55.05,55.09,58900.0,45.0489,45.0489,44.9347,44.9673,58900.0
2012-07-12 10:50:00,55.09,55.16,55.04,55.15,51500.0,44.9673,45.0245,44.9265,45.0163,51500.0
2012-07-12 11:00:00,55.15,55.28,55.13,55.28,65700.0,45.0163,45.1224,45.0,45.1224,65700.0
2012-07-12 11:10:00,55.28,55.35,55.28,55.34,155800.0,45.1224,45.1795,45.1224,45.1714,155800.0
2012-07-12 11:20:00,55.35,55.37,55.23,55.28,106900.0,45.1795,45.1959,45.0816,45.1224,106900.0
2012-07-12 11:30:00,55.28,55.33,55.25,55.27,137500.0,45.1224,45.1632,45.0979,45.1142,137500.0
2012-07-12 11:40:00,55.27,55.28,55.2,55.23,70900.0,45.1142,45.1224,45.0571,45.0816,70900.0
2012-07-12 11:50:00,55.24,55.4,55.19,55.37,87400.0,45.0898,45.2204,45.0489,45.1959,87400.0
2012-07-12 12:00:00,55.37,55.42,55.37,55.39,80300.0,45.1959,45.2367,45.1959,45.2122,80300.0
2012-07-12 12:10:00,55.38,55.42,55.32,55.39,50100.0,45.204,45.2367,45.1551,45.2122,50100.0
2012-07-12 12:20:00,55.39,55.39,55.26,55.27,85200.0,45.2122,45.2122,45.1061,45.1142,85200.0
2012-07-12 12:30:00,55.27,55.29,55.16,55.17,56400.0,45.1142,45.1306,45.0245,45.0326,56400.0
2012-07-12 12:40:00,55.18,55.18,55.07,55.12,93600.0,45.0408,45.0408,44.951,44.9918,93600.0
2012-07-12 12:50:00,55.13,55.2,55.11,55.19,64000.0,45.0,45.0571,44.9836,45.0489,64000.0
2012-07-12 13:00:00,55.19,55.19,55.12,55.14,161900.0,45.0489,45.0489,44.9918,45.0081,161900.0
2012-07-12 13:10:00,55.15,55.24,55.15,55.17,155600.0,45.0163,45.0898,45.0163,45.0326,155600.0
2012-07-12 13:20:00,55.17,55.23,55.11,55.12,109200.0,45.0326,45.0816,44.9836,44.9918,109200.0
2012-07-12 13:30:00,55.13,55.13,55.06,55.09,102500.0,45.0,45.0,44.9428,44.9673,102500.0
2012-07-12 13:40:00,55.1,55.16,55.05,55.08,99000.0,44.9755,45.0245,44.9347,44.9592,99000.0
2012-07-12 13:50:00,55.09,55.12,54.98,54.98,85000.0,44.9673,44.9918,44.8775,44.8775,85000.0
2012-07-12 14:00:00,54.99,55.02,54.9,54.91,146300.0,44.8857,44.9102,44.8122,44.8204,146300.0
2012-07-12 14:10:00,54.91,54.93,54.72,54.76,158500.0,44.8204,44.8367,44.6653,44.698,158500.0
2012-07-12 14:20:00,54.75,54.84,54.73,54.81,92800.0,44.6898,44.7633,44.6735,44.7388,92800.0
2012-07-12 14:30:00,54.81,54.96,54.75,54.96,163500.0,44.7388,44.8612,44.6898,44.8612,163500.0
2012-07-12 14:40:00,54.96,55.09,54.95,55.07,195800.0,44.8612,44.9673,44.853,44.951,195800.0
2012-07-12 14:50:00,55.07,55.1,55.0,55.01,89100.0,44.951,44.9755,44.8939,44.902,89100.0
2012-07-12 15:00:00,55.01,55.11,54.98,55.09,174100.0,44.902,44.9836,44.8775,44.9673,174100.0
2012-07-12 15:10:00,55.09,55.12,54.9,54.91,110200.0,44.9673,44.9918,44.8122,44.8204,110200.0
2012-07-12 15:20:00,54.92,54.94,54.75,54.75,191800.0,44.8286,44.8449,44.6898,44.6898,191800.0
2012-07-12 15:30:00,54.76,54.87,54.76,54.83,237400.0,44.698,44.7877,44.698,44.7551,237400.0
2012-07-12 15:40:00,54.83,54.83,54.67,54.68,281800.0,44.7551,44.7551,44.6245,44.6326,281800.0
2012-07-12 15:50:00,54.67,54.7,54.44,54.58,813900.0,44.6245,44.649,44.4367,44.551,813900.0
2012-07-13 09:30:00,54.61,54.91,54.57,54.9,165900.0,44.5755,44.8204,44.5429,44.8122,165900.0
2012-07-13 09:40:00,54.88,55.14,54.88,55.06,310700.0,44.7959,45.0081,44.7959,44.9428,310700.0
2012-07-13 09:50:00,55.06,55.22,54.95,55.14,164900.0,44.9428,45.0734,44.853,45.0081,164900.0
2012-07-13 10:00:00,55.15,55.33,55.13,55.23,183200.0,45.0163,45.1632,45.0,45.0816,183200.0
2012-07-13 10:10:00,55.22,55.46,55.22,55.44,165500.0,45.0734,45.2693,45.0734,45.253,165500.0
2012-07-13 10:20:00,55.43,55.45,55.19,55.21,138500.0,45.2448,45.2612,45.0489,45.0653,138500.0
2012-07-13 10:30:00,55.22,55.28,55.17,55.2,96400.0,45.0734,45.1224,45.0326,45.0571,96400.0
2012-07-13 10:40:00,55.21,55.41,55.19,55.38,75500.0,45.0653,45.2285,45.0489,45.204,75500.0
2012-07-13 10:50:00,55.39,55.44,55.38,55.38,94800.0,45.2122,45.253,45.204,45.204,94800.0
2012-07-13 11:00:00,55.37,55.46,55.36,55.44,66200.0,45.1959,45.2693,45.1877,45.253,66200.0
2012-07-13 11:10:00,55.45,55.47,55.25,55.27,95200.0,45.2612,45.2775,45.0979,45.1142,95200.0
2012-07-13 11:20:00,55.26,55.38,55.26,55.37,94200.0,45.1061,45.204,45.1061,45.1959,94200.0
2012-07-13 11:30:00,55.37,55.43,55.37,55.43,47600.0,45.1959,45.2448,45.1959,45.2448,47600.0
2012-07-13 11:40:00,55.43,55.55,55.42,55.5,71600.0,45.2448,45.3428,45.2367,45.302,71600.0
2012-07-13 11:50:00,55.51,55.52,55.39,55.44,62500.0,45.3101,45.3183,45.2122,45.253,62500.0
2012-07-13 12:00:00,55.44,55.5,55.43,55.46,68100.0,45.253,45.302,45.2448,45.2693,68100.0
2012-07-13 12:10:00,55.46,55.47,55.24,55.24,87600.0,45.2693,45.2775,45.0898,45.0898,87600.0
2012-07-13 12:20:00,55.24,55.29,55.21,55.22,71500.0,45.0898,45.1306,45.0653,45.0734,71500.0
2012-07-13 12:30:00,55.23,55.24,55.18,55.2,51800.0,45.0816,45.0898,45.0408,45.0571,51800.0
2012-07-13 12:40:00,55.2,55.35,55.19,55.35,51900.0,45.0571,45.1795,45.0489,45.1795,51900.0
2012-07-13 12:50:00,55.34,55.34,55.27,55.29,52000.0,45.1714,45.1714,45.1142,45.1306,52000.0
2012-07-13 13:00:00,55.28,55.3,55.24,55.29,63200.0,45.1224,45.1387,45.0898,45.1306,63200.0
2012-07-13 13:10:00,55.29,55.35,55.28,55.32,83800.0,45.1306,45.1795,45.1224,45.1551,83800.0
2012-07-13 13:20:00,55.32,55.37,55.29,55.29,37900.0,45.1551,45.1959,45.1306,45.1306,37900.0
2012-07-13 13:30:00,55.29,55.3,55.19,55.2,74000.0,45.1306,45.1387,45.0489,45.0571,74000.0
2012-07-13 13:40:00,55.2,55.21,55.15,55.15,71600.0,45.0571,45.0653,45.0163,45.0163,71600.0
2012-07-13 13:50:00,55.15,55.16,55.09,55.1,100600.0,45.0163,45.0245,44.9673,44.9755,100600.0
2012-07-13 14:00:00,55.1,55.11,55.06,55.08,179000.0,44.9755,44.9836,44.9428,44.9592,179000.0
2012-07-13 14:10:00,55.08,55.13,55.08,55.09,79300.0,44.9592,45.0,44.9592,44.9673,79300.0
2012-07-13 14:20:00,55.09,55.13,55.03,55.03,107400.0,44.9673,45.0,44.9183,44.9183,107400.0
2012-07-13 14:30:00,55.04,55.14,55.02,55.11,94900.0,44.9265,45.0081,44.9102,44.9836,94900.0
2012-07-13 14:40:00,55.11,55.14,55.07,55.14,84000.0,44.9836,45.0081,44.951,45.0081,84000.0
2012-07-13 14:50:00,55.13,55.17,55.11,55.14,106000.0,45.0,45.0326,44.9836,45.0081,106000.0
2012-07-13 15:00:00,55.13,55.32,55.13,55.29,95500.0,45.0,45.1551,45.0,45.1306,95500.0
2012-07-13 15:10:00,55.3,55.4,55.27,55.3,138500.0,45.1387,45.2204,45.1142,45.1387,138500.0
2012-07-13 15:20:00,55.31,55.31,55.18,55.19,135700.0,45.1469,45.1469,45.0408,45.0489,135700.0
2012-07-13 15:30:00,55.2,55.26,55.18,55.25,119200.0,45.0571,45.1061,45.0408,45.0979,119200.0
2012-07-13 15:40:00,55.24,55.29,55.18,55.25,215600.0,45.0898,45.1306,45.0408,45.0979,215600.0
2012-07-13 15:50:00,55.25,55.3,55.19,55.22,628000.0,45.0979,45.1387,45.0489,45.0734,628000.0
2012-07-16 09:30:00,55.18,55.28,54.81,54.86,114700.0,45.0408,45.1224,44.7388,44.7796,114700.0
2012-07-16 09:40:00,54.86,54.92,54.72,54.78,113600.0,44.7796,44.8286,44.6653,44.7143,113600.0
2012-07-16 09:50:00,54.78,55.05,54.76,54.99,187100.0,44.7143,44.9347,44.698,44.8857,187100.0
2012-07-16 10:00:00,54.99,55.03,54.85,54.92,72800.0,44.8857,44.9183,44.7714,44.8286,72800.0
2012-07-16 10:10:00,54.91,55.0,54.91,54.98,75000.0,44.8204,44.8939,44.8204,44.8775,75000.0
2012-07-16 10:20:00,54.98,55.06,54.97,55.06,86100.0,44.8775,44.9428,44.8694,44.9428,86100.0
2012-07-16 10:30:00,55.05,55.05,55.0,55.03,84800.0,44.9347,44.9347,44.8939,44.9183,84800.0
2012-07-16 10:40:00,55.03,55.16,54.99,55.13,70500.0,44.9183,45.0245,44.8857,45.0,70500.0
2012-07-16 10:50:00,55.12,55.16,54.98,55.0,51000.0,44.9918,45.0245,44.8775,44.8939,51000.0
2012-07-16 11:00:00,55.0,55.02,54.96,55.0,42600.0,44.8939,44.9102,44.8612,44.8939,42600.0
2012-07-16 11:10:00,55.0,55.12,54.99,55.11,49100.0,44.8939,44.9918,44.8857,44.9836,49100.0
2012-07-16 11:20:00,55.11,55.16,55.08,55.11,105100.0,44.9836,45.0245,44.9592,44.9836,105100.0
2012-07-16 11:30:00,55.11,55.17,55.1,55.16,46700.0,44.9836,45.0326,44.9755,45.0245,46700.0
2012-07-16 11:40:00,55.15,55.17,55.09,55.15,49500.0,45.0163,45.0326,44.9673,45.0163,49500.0
2012-07-16 11:50:00,55.15,55.17,55.11,55.12,60300.0,45.0163,45.0326,44.9836,44.9918,60300.0
2012-07-16 12:00:00,55.12,55.18,55.08,55.15,63000.0,44.9918,45.0408,44.9592,45.0163,63000.0
2012-07-16 12:10:00,55.15,55.16,55.04,55.07,42400.0,45.0163,45.0245,44.9265,44.951,42400.0
2012-07-16 12:20:00,55.07,55.08,55.0,55.02,49200.0,44.951,44.9592,44.8939,44.9102,49200.0
2012-07-16 12:30:00,55.02,55.03,54.93,54.93,42100.0,44.9102,44.9183,44.8367,44.8367,42100.0
2012-07-16 12:40:00,54.94,54.97,54.89,54.97,48900.0,44.8449,44.8694,44.8041,44.8694,48900.0
2012-07-16 12:50:00,54.96,55.06,54.95,55.05,50300.0,44.8612,44.9428,44.853,44.9347,50300.0
2012-07-16 13:00:00,55.04,55.09,55.03,55.05,45300.0,44.9265,44.9673,44.9183,44.9347,45300.0
2012-07-16 13:10:00,55.05,55.06,54.96,54.98,56000.0,44.9347,44.9428,44.8612,44.8775,56000.0
2012-07-16 13:20:00,54.99,55.08,54.99,55.08,32800.0,44.8857,44.9592,44.8857,44.9592,32800.0
2012-07-16 13:30:00,55.08,55.11,55.06,55.09,43200.0,44.9592,44.9836,44.9428,44.9673,43200.0
2012-07-16 13:40:00,55.1,55.16,55.06,55.11,50900.0,44.9755,45.0245,44.9428,44.9836,50900.0
2012-07-16 13:50:00,55.1,55.13,55.08,55.08,48500.0,44.9755,45.0,44.9592,44.9592,48500.0
2012-07-16 14:00:00,55.08,55.15,55.06,55.14,44200.0,44.9592,45.0163,44.9428,45.0081,44200.0
2012-07-16 14:10:00,55.13,55.19,55.11,55.17,56200.0,45.0,45.0489,44.9836,45.0326,56200.0
2012-07-16 14:20:00,55.17,55.18,55.12,55.13,37600.0,45.0326,45.0408,44.9918,45.0,37600.0
2012-07-16 14:30:00,55.13,55.19,55.13,55.15,58500.0,45.0,45.0489,45.0,45.0163,58500.0
2012-07-16 14:40:00,55.14,55.16,55.13,55.15,47600.0,45.0081,45.0245,45.0,45.0163,47600.0
2012-07-16 14:50:00,55.15,55.17,55.09,55.15,109800.0,45.0163,45.0326,44.9673,45.0163,109800.0
2012-07-16 15:00:00,55.16,55.17,55.12,55.14,60600.0,45.0245,45.0326,44.9918,45.0081,60600.0
2012-07-16 15:10:00,55.14,55.21,55.11,55.2,58800.0,45.0081,45.0653,44.9836,45.0571,58800.0
2012-07-16 15:20:00,55.2,55.22,55.17,55.2,98100.0,45.0571,45.0734,45.0326,45.0571,98100.0
2012-07-16 15:30:00,55.2,55.22,55.15,55.19,113000.0,45.0571,45.0734,45.0163,45.0489,113000.0
2012-07-16 15:40:00,55.18,55.19,55.12,55.16,152500.0,45.0408,45.0489,44.9918,45.0245,152500.0
2012-07-16 15:50:00,55.17,55.18,55.11,55.17,275800.0,45.0326,45.0408,44.9836,45.0326,275800.0
2012-07-17 09:30:00,55.21,56.07,55.08,56.07,185800.0,45.0653,45.7672,44.9592,45.7672,185800.0
2012-07-17 09:40:00,56.03,56.1,55.83,55.89,222100.0,45.7346,45.7917,45.5713,45.6203,222100.0
2012-07-17 09:50:00,55.88,55.9,55.35,55.36,334000.0,45.6122,45.6285,45.1795,45.1877,334000.0
2012-07-17 10:00:00,55.37,55.5,55.21,55.25,205300.0,45.1959,45.302,45.0653,45.0979,205300.0
2012-07-17 10:10:00,55.26,55.39,55.09,55.1,116600.0,45.1061,45.2122,44.9673,44.9755,116600.0
2012-07-17 10:20:00,55.09,55.24,55.05,55.24,96200.0,44.9673,45.0898,44.9347,45.0898,96200.0
2012-07-17 10:30:00,55.22,55.25,54.99,55.04,73200.0,45.0734,45.0979,44.8857,44.9265,73200.0
2012-07-17 10:40:00,55.02,55.03,54.89,54.97,100200.0,44.9102,44.9183,44.8041,44.8694,100200.0
2012-07-17 10:50:00,54.96,55.11,54.96,55.03,70500.0,44.8612,44.9836,44.8612,44.9183,70500.0
2012-07-17 11:00:00,55.03,55.23,55.01,55.15,85400.0,44.9183,45.0816,44.902,45.0163,85400.0
2012-07-17 11:10:00,55.15,55.28,55.15,55.19,85500.0,45.0163,45.1224,45.0163,45.0489,85500.0
2012-07-17 11:20:00,55.2,55.21,55.1,55.16,112500.0,45.0571,45.0653,44.9755,45.0245,112500.0
2012-07-17 11:30:00,55.16,55.28,55.12,55.26,108000.0,45.0245,45.1224,44.9918,45.1061,108000.0
2012-07-17 11:40:00,55.27,55.35,55.21,55.34,94200.0,45.1142,45.1795,45.0653,45.1714,94200.0
2012-07-17 11:50:00,55.35,55.65,55.35,55.65,114700.0,45.1795,45.4244,45.1795,45.4244,114700.0
2012-07-17 12:00:00,55.65,55.76,55.56,55.57,137900.0,45.4244,45.5142,45.351,45.3591,137900.0
2012-07-17 12:10:00,55.57,55.58,55.44,55.57,82600.0,45.3591,45.3673,45.253,45.3591,82600.0
2012-07-17 12:20:00,55.56,55.72,55.52,55.72,152700.0,45.351,45.4816,45.3183,45.4816,152700.0
2012-07-17 12:30:00,55.72,55.89,55.68,55.79,245700.0,45.4816,45.6203,45.4489,45.5387,245700.0
2012-07-17 12:40:00,55.79,55.89,55.79,55.82,73200.0,45.5387,45.6203,45.5387,45.5632,73200.0
2012-07-17 12:50:00,55.85,55.85,55.69,55.8,185700.0,45.5877,45.5877,45.4571,45.5469,185700.0
2012-07-17 13:00:00,55.79,56.0,55.79,55.9,175200.0,45.5387,45.7101,45.5387,45.6285,175200.0
2012-07-17 13:10:00,55.91,56.03,55.9,56.03,116200.0,45.6366,45.7346,45.6285,45.7346,116200.0
2012-07-17 13:20:00,56.03,56.04,55.92,55.93,148700.0,45.7346,45.7428,45.6448,45.653,148700.0
2012-07-17 13:30:00,55.94,56.14,55.93,56.07,116500.0,45.6611,45.8244,45.653,45.7672,116500.0
2012-07-17 13:40:00,56.07,56.2,56.0,56.09,132400.0,45.7672,45.8734,45.7101,45.7836,132400.0
2012-07-17 13:50:00,56.09,56.12,55.99,56.0,80800.0,45.7836,45.8081,45.7019,45.7101,80800.0
2012-07-17 14:00:00,56.0,56.04,55.96,55.99,84100.0,45.7101,45.7428,45.6775,45.7019,84100.0
2012-07-17 14:10:00,55.99,56.05,55.94,55.99,85000.0,45.7019,45.7509,45.6611,45.7019,85000.0
2012-07-17 14:20:00,55.99,56.17,55.98,56.08,324300.0,45.7019,45.8489,45.6938,45.7754,324300.0
2012-07-17 14:30:00,56.08,56.13,56.05,56.06,54300.0,45.7754,45.8162,45.7509,45.7591,54300.0
2012-07-17 14:40:00,56.05,56.1,56.04,56.05,94400.0,45.7509,45.7917,45.7428,45.7509,94400.0
2012-07-17 14:50:00,56.05,56.07,55.99,55.99,44900.0,45.7509,45.7672,45.7019,45.7019,44900.0
2012-07-17 15:00:00,55.99,56.01,55.84,55.85,79000.0,45.7019,45.7183,45.5795,45.5877,79000.0
2012-07-17 15:10:00,55.85,55.96,55.82,55.92,92700.0,45.5877,45.6775,45.5632,45.6448,92700.0
2012-07-17 15:20:00,55.92,55.93,55.83,55.84,84200.0,45.6448,45.653,45.5713,45.5795,84200.0
2012-07-17 15:30:00,55.83,55.84,55.76,55.77,130200.0,45.5713,45.5795,45.5142,45.5224,130200.0
2012-07-17 15:40:00,55.77,55.92,55.76,55.89,155100.0,45.5224,45.6448,45.5142,45.6203,155100.0
2012-07-17 15:50:00,55.89,55.94,55.86,55.89,446600.0,45.6203,45.6611,45.5958,45.6203,446600.0
2012-07-18 09:30:00,55.54,55.73,54.87,55.7,187000.0,45.3346,45.4897,44.7877,45.4652,187000.0
2012-07-18 09:40:00,55.7,55.74,55.54,55.73,77400.0,45.4652,45.4979,45.3346,45.4897,77400.0
2012-07-18 09:50:00,55.74,55.95,55.72,55.85,78200.0,45.4979,45.6693,45.4816,45.5877,78200.0
2012-07-18 10:00:00,55.86,55.96,55.71,55.72,74600.0,45.5958,45.6775,45.4734,45.4816,74600.0
2012-07-18 10:10:00,55.71,55.72,55.63,55.72,53900.0,45.4734,45.4816,45.4081,45.4816,53900.0
2012-07-18 10:20:00,55.73,55.88,55.66,55.82,89400.0,45.4897,45.6122,45.4326,45.5632,89400.0
2012-07-18 10:30:00,55.83,56.0,55.69,56.0,144600.0,45.5713,45.7101,45.4571,45.7101,144600.0
2012-07-18 10:40:00,55.98,56.0,55.75,55.91,93100.0,45.6938,45.7101,45.506,45.6366,93100.0
2012-07-18 10:50:00,55.92,55.96,55.91,55.93,52800.0,45.6448,45.6775,45.6366,45.653,52800.0
2012-07-18 11:00:00,55.94,55.94,55.88,55.89,62400.0,45.6611,45.6611,45.6122,45.6203,62400.0
2012-07-18 11:10:00,55.89,56.0,55.89,55.99,113900.0,45.6203,45.7101,45.6203,45.7019,113900.0
2012-07-18 11:20:00,55.99,56.0,55.96,55.97,46500.0,45.7019,45.7101,45.6775,45.6856,46500.0
2012-07-18 11:30:00,55.97,56.14,55.97,56.13,58300.0,45.6856,45.8244,45.6856,45.8162,58300.0
2012-07-18 11:40:00,56.13,56.16,55.91,55.95,66700.0,45.8162,45.8407,45.6366,45.6693,66700.0
2012-07-18 11:50:00,55.95,55.96,55.88,55.88,79000.0,45.6693,45.6775,45.6122,45.6122,79000.0
2012-07-18 12:00:00,55.88,55.94,55.84,55.94,53300.0,45.6122,45.6611,45.5795,45.6611,53300.0
2012-07-18 12:10:00,55.95,56.05,55.95,56.04,53200.0,45.6693,45.7509,45.6693,45.7428,53200.0
2012-07-18 12:20:00,56.03,56.09,55.96,56.0,54900.0,45.7346,45.7836,45.6775,45.7101,54900.0
2012-07-18 12:30:00,56.01,56.15,55.98,56.13,50500.0,45.7183,45.8325,45.6938,45.8162,50500.0
2012-07-18 12:40:00,56.13,56.17,56.06,56.06,22600.0,45.8162,45.8489,45.7591,45.7591,22600.0
2012-07-18 12:50:00,56.06,56.1,56.05,56.06,26300.0,45.7591,45.7917,45.7509,45.7591,26300.0
2012-07-18 13:00:00,56.06,56.09,55.99,55.99,30300.0,45.7591,45.7836,45.7019,45.7019,30300.0
2012-07-18 13:10:00,55.99,56.05,55.97,55.99,45000.0,45.7019,45.7509,45.6856,45.7019,45000.0
2012-07-18 13:20:00,55.99,56.0,55.93,55.96,129100.0,45.7019,45.7101,45.653,45.6775,129100.0
2012-07-18 13:30:00,55.95,55.95,55.78,55.81,188400.0,45.6693,45.6693,45.5305,45.555,188400.0
2012-07-18 13:40:00,55.79,56.0,55.79,55.99,65700.0,45.5387,45.7101,45.5387,45.7019,65700.0
2012-07-18 13:50:00,55.99,56.05,55.95,55.97,83600.0,45.7019,45.7509,45.6693,45.6856,83600.0
2012-07-18 14:00:00,55.97,56.1,55.96,56.09,77700.0,45.6856,45.7917,45.6775,45.7836,77700.0
2012-07-18 14:10:00,56.09,56.17,56.06,56.06,74300.0,45.7836,45.8489,45.7591,45.7591,74300.0
2012-07-18 14:20:00,56.05,56.1,55.96,55.99,120700.0,45.7509,45.7917,45.6775,45.7019,120700.0
2012-07-18 14:30:00,56.0,56.05,55.95,55.99,58000.0,45.7101,45.7509,45.6693,45.7019,58000.0
2012-07-18 14:40:00,55.99,56.02,55.91,56.0,115700.0,45.7019,45.7264,45.6366,45.7101,115700.0
2012-07-18 14:50:00,56.01,56.03,55.9,55.94,212600.0,45.7183,45.7346,45.6285,45.6611,212600.0
2012-07-18 15:00:00,55.94,56.1,55.94,56.08,96900.0,45.6611,45.7917,45.6611,45.7754,96900.0
2012-07-18 15:10:00,56.07,56.28,56.06,56.26,140000.0,45.7672,45.9387,45.7591,45.9223,140000.0
2012-07-18 15:20:00,56.26,56.37,56.23,56.31,259700.0,45.9223,46.0121,45.8978,45.9631,259700.0
2012-07-18 15:30:00,56.31,56.31,56.21,56.27,244100.0,45.9631,45.9631,45.8815,45.9305,244100.0
2012-07-18 15:40:00,56.28,56.46,56.27,56.37,381500.0,45.9387,46.0856,45.9305,46.0121,381500.0
2012-07-18 15:50:00,56.37,56.48,56.36,56.37,487200.0,46.0121,46.1019,46.004,46.0121,487200.0
2012-07-19 09:30:00,57.36,57.6,56.35,57.12,763600.0,46.8202,47.0161,45.9958,46.6243,763600.0
2012-07-19 09:40:00,57.12,57.25,56.68,56.8,300500.0,46.6243,46.7304,46.2652,46.3631,300500.0
2012-07-19 09:50:00,56.83,56.95,55.73,55.82,395400.0,46.3876,46.4855,45.4897,45.5632,395400.0
2012-07-19 10:00:00,55.82,56.12,55.36,55.44,628200.0,45.5632,45.8081,45.1877,45.253,628200.0
2012-07-19 10:10:00,55.44,55.55,54.79,54.9,654900.0,45.253,45.3428,44.7224,44.8122,654900.0
2012-07-19 10:20:00,54.9,55.18,54.89,55.03,588700.0,44.8122,45.0408,44.8041,44.9183,588700.0
2012-07-19 10:30:00,55.03,55.04,53.63,54.0,1337000.0,44.9183,44.9265,43.7756,44.0776,1337000.0
2012-07-19 10:40:00,54.05,54.15,53.83,54.0,525400.0,44.1184,44.2,43.9388,44.0776,525400.0
2012-07-19 10:50:00,54.0,54.51,53.99,54.22,743700.0,44.0776,44.4939,44.0694,44.2572,743700.0
2012-07-19 11:00:00,54.22,54.4,53.99,54.1,394600.0,44.2572,44.4041,44.0694,44.1592,394600.0
2012-07-19 11:10:00,54.11,54.13,53.8,54.09,476200.0,44.1674,44.1837,43.9143,44.1511,476200.0
2012-07-19 11:20:00,54.09,54.41,53.98,54.15,680400.0,44.1511,44.4123,44.0613,44.2,680400.0
2012-07-19 11:30:00,54.16,54.42,54.11,54.26,367300.0,44.2082,44.4204,44.1674,44.2898,367300.0
2012-07-19 11:40:00,54.28,54.38,54.21,54.31,781800.0,44.3061,44.3878,44.249,44.3306,781800.0
2012-07-19 11:50:00,54.3,54.35,54.12,54.32,245000.0,44.3225,44.3633,44.1755,44.3388,245000.0
2012-07-19 12:00:00,54.33,54.42,54.12,54.31,310700.0,44.347,44.4204,44.1755,44.3306,310700.0
2012-07-19 12:10:00,54.31,54.31,54.13,54.2,395400.0,44.3306,44.3306,44.1837,44.2408,395400.0
2012-07-19 12:20:00,54.2,54.65,54.19,54.48,557100.0,44.2408,44.6082,44.2327,44.4694,557100.0
2012-07-19 12:30:00,54.47,54.57,54.31,54.57,298400.0,44.4612,44.5429,44.3306,44.5429,298400.0
2012-07-19 12:40:00,54.57,54.75,54.48,54.57,372700.0,44.5429,44.6898,44.4694,44.5429,372700.0
2012-07-19 12:50:00,54.58,54.63,54.47,54.49,279300.0,44.551,44.5918,44.4612,44.4776,279300.0
2012-07-19 13:00:00,54.49,54.75,54.48,54.62,145700.0,44.4776,44.6898,44.4694,44.5837,145700.0
2012-07-19 13:10:00,54.63,54.66,54.53,54.55,137300.0,44.5918,44.6163,44.5102,44.5265,137300.0
2012-07-19 13:20:00,54.55,54.71,54.54,54.7,383300.0,44.5265,44.6571,44.5184,44.649,383300.0
2012-07-19 13:30:00,54.7,54.82,54.68,54.72,205800.0,44.649,44.7469,44.6326,44.6653,205800.0
2012-07-19 13:40:00,54.72,54.87,54.59,54.6,265200.0,44.6653,44.7877,44.5592,44.5673,265200.0
2012-07-19 13:50:00,54.6,54.65,54.55,54.64,172900.0,44.5673,44.6082,44.5265,44.6,172900.0
2012-07-19 14:00:00,54.64,54.72,54.58,54.65,220600.0,44.6,44.6653,44.551,44.6082,220600.0
2012-07-19 14:10:00,54.65,54.7,54.6,54.69,107300.0,44.6082,44.649,44.5673,44.6408,107300.0
2012-07-19 14:20:00,54.69,54.73,54.59,54.7,169700.0,44.6408,44.6735,44.5592,44.649,169700.0
2012-07-19 14:30:00,54.7,54.89,54.61,54.8,222100.0,44.649,44.8041,44.5755,44.7306,222100.0
2012-07-19 14:40:00,54.8,54.91,54.77,54.79,232700.0,44.7306,44.8204,44.7061,44.7224,232700.0
2012-07-19 14:50:00,54.79,54.81,54.78,54.8,185700.0,44.7224,44.7388,44.7143,44.7306,185700.0
2012-07-19 15:00:00,54.8,54.91,54.77,54.8,190800.0,44.7306,44.8204,44.7061,44.7306,190800.0
2012-07-19 15:10:00,54.8,55.03,54.8,54.98,242900.0,44.7306,44.9183,44.7306,44.8775,242900.0
2012-07-19 15:20:00,54.98,55.08,54.96,55.04,184800.0,44.8775,44.9592,44.8612,44.9265,184800.0
2012-07-19 15:30:00,55.05,55.05,54.9,54.99,316800.0,44.9347,44.9347,44.8122,44.8857,316800.0
2012-07-19 15:40:00,54.99,55.05,54.91,55.02,362600.0,44.8857,44.9347,44.8204,44.9102,362600.0
2012-07-19 15:50:00,55.02,55.17,54.97,55.01,671600.0,44.9102,45.0326,44.8694,44.902,671600.0
2012-07-20 09:30:00,54.87,55.39,54.86,55.0,965900.0,44.7877,45.2122,44.7796,44.8939,965900.0
2012-07-20 09:40:00,55.0,55.06,54.95,55.01,220500.0,44.8939,44.9428,44.853,44.902,220500.0
2012-07-20 09:50:00,55.01,55.31,54.97,55.21,367400.0,44.902,45.1469,44.8694,45.0653,367400.0
2012-07-20 10:00:00,55.21,55.82,55.17,55.73,356700.0,45.0653,45.5632,45.0326,45.4897,356700.0
2012-07-20 10:10:00,55.73,55.74,55.33,55.44,251500.0,45.4897,45.4979,45.1632,45.253,251500.0
2012-07-20 10:20:00,55.45,55.52,55.39,55.45,128700.0,45.2612,45.3183,45.2122,45.2612,128700.0
2012-07-20 10:30:00,55.43,55.51,55.3,55.33,222700.0,45.2448,45.3101,45.1387,45.1632,222700.0
2012-07-20 10:40:00,55.32,55.34,55.23,55.3,289000.0,45.1551,45.1714,45.0816,45.1387,289000.0
2012-07-20 10:50:00,55.3,55.41,55.24,55.3,93400.0,45.1387,45.2285,45.0898,45.1387,93400.0
2012-07-20 11:00:00,55.29,55.32,55.27,55.3,82600.0,45.1306,45.1551,45.1142,45.1387,82600.0
2012-07-20 11:10:00,55.3,55.42,55.28,55.3,78800.0,45.1387,45.2367,45.1224,45.1387,78800.0
2012-07-20 11:20:00,55.29,55.47,55.27,55.47,134600.0,45.1306,45.2775,45.1142,45.2775,134600.0
2012-07-20 11:30:00,55.46,55.47,55.24,55.31,102400.0,45.2693,45.2775,45.0898,45.1469,102400.0
2012-07-20 11:40:00,55.31,55.37,55.31,55.35,60500.0,45.1469,45.1959,45.1469,45.1795,60500.0
2012-07-20 11:50:00,55.35,55.36,55.27,55.28,76300.0,45.1795,45.1877,45.1142,45.1224,76300.0
2012-07-20 12:00:00,55.27,55.39,55.25,55.35,90200.0,45.1142,45.2122,45.0979,45.1795,90200.0
2012-07-20 12:10:00,55.34,55.4,55.27,55.3,74900.0,45.1714,45.2204,45.1142,45.1387,74900.0
2012-07-20 12:20:00,55.29,55.43,55.26,55.38,138700.0,45.1306,45.2448,45.1061,45.204,138700.0
2012-07-20 12:30:00,55.38,55.38,55.27,55.3,207300.0,45.204,45.204,45.1142,45.1387,207300.0
2012-07-20 12:40:00,55.31,55.75,55.31,55.75,208600.0,45.1469,45.506,45.1469,45.506,208600.0
2012-07-20 12:50:00,55.74,55.83,55.65,55.66,195200.0,45.4979,45.5713,45.4244,45.4326,195200.0
2012-07-20 13:00:00,55.66,55.72,55.63,55.66,170000.0,45.4326,45.4816,45.4081,45.4326,170000.0
2012-07-20 13:10:00,55.66,55.69,55.55,55.55,105500.0,45.4326,45.4571,45.3428,45.3428,105500.0
2012-07-20 13:20:00,55.55,55.57,55.48,55.55,99900.0,45.3428,45.3591,45.2857,45.3428,99900.0
2012-07-20 13:30:00,55.55,55.75,55.55,55.66,101700.0,45.3428,45.506,45.3428,45.4326,101700.0
2012-07-20 13:40:00,55.66,55.67,55.56,55.65,82600.0,45.4326,45.4407,45.351,45.4244,82600.0
2012-07-20 13:50:00,55.65,55.68,55.63,55.67,64300.0,45.4244,45.4489,45.4081,45.4407,64300.0
2012-07-20 14:00:00,55.66,55.83,55.63,55.79,128600.0,45.4326,45.5713,45.4081,45.5387,128600.0
2012-07-20 14:10:00,55.79,55.8,55.62,55.62,77300.0,45.5387,45.5469,45.3999,45.3999,77300.0
2012-07-20 14:20:00,55.62,55.65,55.58,55.62,141800.0,45.3999,45.4244,45.3673,45.3999,141800.0
2012-07-20 14:30:00,55.61,55.66,55.55,55.57,84200.0,45.3918,45.4326,45.3428,45.3591,84200.0
2012-07-20 14:40:00,55.57,55.6,55.49,55.54,92300.0,45.3591,45.3836,45.2938,45.3346,92300.0
2012-07-20 14:50:00,55.53,55.66,55.51,55.55,81100.0,45.3265,45.4326,45.3101,45.3428,81100.0
2012-07-20 15:00:00,55.56,55.73,55.54,55.63,128500.0,45.351,45.4897,45.3346,45.4081,128500.0
2012-07-20 15:10:00,55.63,55.72,55.62,55.68,129100.0,45.4081,45.4816,45.3999,45.4489,129100.0
2012-07-20 15:20:00,55.68,55.69,55.55,55.58,121900.0,45.4489,45.4571,45.3428,45.3673,121900.0
2012-07-20 15:30:00,55.58,55.62,55.48,55.62,237800.0,45.3673,45.3999,45.2857,45.3999,237800.0
2012-07-20 15:40:00,55.61,55.65,55.47,55.49,334600.0,45.3918,45.4244,45.2775,45.2938,334600.0
2012-07-20 15:50:00,55.49,55.57,55.4,55.42,876800.0,45.2938,45.3591,45.2204,45.2367,876800.0
2012-07-23 09:30:00,54.37,55.06,54.33,54.33,245700.0,44.3796,44.9428,44.347,44.347,245700.0
2012-07-23 09:40:00,54.33,54.36,54.1,54.16,172800.0,44.347,44.3714,44.1592,44.2082,172800.0
2012-07-23 09:50:00,54.18,54.18,54.01,54.16,166200.0,44.2245,44.2245,44.0858,44.2082,166200.0
2012-07-23 10:00:00,54.13,54.23,54.13,54.18,169900.0,44.1837,44.2653,44.1837,44.2245,169900.0
2012-07-23 10:10:00,54.17,54.34,54.13,54.23,201500.0,44.2164,44.3551,44.1837,44.2653,201500.0
2012-07-23 10:20:00,54.23,54.24,54.02,54.05,148600.0,44.2653,44.2735,44.0939,44.1184,148600.0
2012-07-23 10:30:00,54.05,54.13,53.99,54.11,130300.0,44.1184,44.1837,44.0694,44.1674,130300.0
2012-07-23 10:40:00,54.12,54.2,54.09,54.13,175300.0,44.1755,44.2408,44.1511,44.1837,175300.0
2012-07-23 10:50:00,54.14,54.23,54.08,54.1,113200.0,44.1919,44.2653,44.1429,44.1592,113200.0
2012-07-23 11:00:00,54.1,54.25,54.04,54.17,155000.0,44.1592,44.2817,44.1102,44.2164,155000.0
2012-07-23 11:10:00,54.17,54.2,54.08,54.09,196800.0,44.2164,44.2408,44.1429,44.1511,196800.0
2012-07-23 11:20:00,54.1,54.11,53.97,54.07,108200.0,44.1592,44.1674,44.0531,44.1347,108200.0
2012-07-23 11:30:00,54.06,54.15,54.01,54.15,350200.0,44.1266,44.2,44.0858,44.2,350200.0
2012-07-23 11:40:00,54.15,54.17,54.01,54.02,82800.0,44.2,44.2164,44.0858,44.0939,82800.0
2012-07-23 11:50:00,54.01,54.12,54.01,54.05,61100.0,44.0858,44.1755,44.0858,44.1184,61100.0
2012-07-23 12:00:00,54.05,54.11,54.04,54.05,87100.0,44.1184,44.1674,44.1102,44.1184,87100.0
2012-07-23 12:10:00,54.05,54.17,54.04,54.12,84400.0,44.1184,44.2164,44.1102,44.1755,84400.0
2012-07-23 12:20:00,54.12,54.14,54.08,54.1,71700.0,44.1755,44.1919,44.1429,44.1592,71700.0
2012-07-23 12:30:00,54.09,54.14,54.03,54.12,101500.0,44.1511,44.1919,44.1021,44.1755,101500.0
2012-07-23 12:40:00,54.12,54.26,54.09,54.25,66200.0,44.1755,44.2898,44.1511,44.2817,66200.0
2012-07-23 12:50:00,54.25,54.26,54.06,54.07,82500.0,44.2817,44.2898,44.1266,44.1347,82500.0
2012-07-23 13:00:00,54.06,54.12,53.98,54.03,145200.0,44.1266,44.1755,44.0613,44.1021,145200.0
2012-07-23 13:10:00,54.03,54.12,54.02,54.11,115200.0,44.1021,44.1755,44.0939,44.1674,115200.0
2012-07-23 13:20:00,54.09,54.13,54.07,54.09,57500.0,44.1511,44.1837,44.1347,44.1511,57500.0
2012-07-23 13:30:00,54.1,54.14,54.05,54.09,96300.0,44.1592,44.1919,44.1184,44.1511,96300.0
2012-07-23 13:40:00,54.09,54.12,54.06,54.11,85700.0,44.1511,44.1755,44.1266,44.1674,85700.0
2012-07-23 13:50:00,54.1,54.17,54.06,54.12,87800.0,44.1592,44.2164,44.1266,44.1755,87800.0
2012-07-23 14:00:00,54.12,54.34,54.12,54.26,98800.0,44.1755,44.3551,44.1755,44.2898,98800.0
2012-07-23 14:10:00,54.27,54.36,54.23,54.35,159500.0,44.298,44.3714,44.2653,44.3633,159500.0
2012-07-23 14:20:00,54.35,54.51,54.32,54.5,235100.0,44.3633,44.4939,44.3388,44.4857,235100.0
2012-07-23 14:30:00,54.5,54.52,54.36,54.39,182300.0,44.4857,44.502,44.3714,44.3959,182300.0
2012-07-23 14:40:00,54.39,54.44,54.3,54.43,79000.0,44.3959,44.4367,44.3225,44.4286,79000.0
2012-07-23 14:50:00,54.42,54.43,54.21,54.22,105100.0,44.4204,44.4286,44.249,44.2572,105100.0
2012-07-23 15:00:00,54.22,54.3,54.19,54.28,151800.0,44.2572,44.3225,44.2327,44.3061,151800.0
2012-07-23 15:10:00,54.28,54.29,54.21,54.25,104500.0,44.3061,44.3143,44.249,44.2817,104500.0
2012-07-23 15:20:00,54.25,54.54,54.25,54.53,212500.0,44.2817,44.5184,44.2817,44.5102,212500.0
2012-07-23 15:30:00,54.53,54.54,54.41,54.49,145300.0,44.5102,44.5184,44.4123,44.4776,145300.0
2012-07-23 15:40:00,54.49,54.58,54.47,54.53,203500.0,44.4776,44.551,44.4612,44.5102,203500.0
2012-07-23 15:50:00,54.54,54.55,54.47,54.51,330900.0,44.5184,44.5265,44.4612,44.4939,330900.0
2012-07-24 09:30:00,54.64,55.1,54.61,54.79,267300.0,44.6,44.9755,44.5755,44.7224,267300.0
2012-07-24 09:40:00,54.78,54.94,54.75,54.79,109100.0,44.7143,44.8449,44.6898,44.7224,109100.0
2012-07-24 09:50:00,54.78,54.83,54.48,54.49,155800.0,44.7143,44.7551,44.4694,44.4776,155800.0
2012-07-24 10:00:00,54.5,54.65,54.44,54.63,255400.0,44.4857,44.6082,44.4367,44.5918,255400.0
2012-07-24 10:10:00,54.64,54.64,54.51,54.53,77900.0,44.6,44.6,44.4939,44.5102,77900.0
2012-07-24 10:20:00,54.52,54.59,54.42,54.54,122100.0,44.502,44.5592,44.4204,44.5184,122100.0
2012-07-24 10:30:00,54.54,54.54,54.44,54.5,100900.0,44.5184,44.5184,44.4367,44.4857,100900.0
2012-07-24 10:40:00,54.5,54.53,54.31,54.35,115900.0,44.4857,44.5102,44.3306,44.3633,115900.0
2012-07-24 10:50:00,54.35,54.48,54.33,54.45,71100.0,44.3633,44.4694,44.347,44.4449,71100.0
2012-07-24 11:00:00,54.44,54.45,54.34,54.35,96600.0,44.4367,44.4449,44.3551,44.3633,96600.0
2012-07-24 11:10:00,54.36,54.47,54.34,54.43,80200.0,44.3714,44.4612,44.3551,44.4286,80200.0
2012-07-24 11:20:00,54.44,54.54,54.44,54.5,108200.0,44.4367,44.5184,44.4367,44.4857,108200.0
2012-07-24 11:30:00,54.49,54.6,54.48,54.56,203300.0,44.4776,44.5673,44.4694,44.5347,203300.0
2012-07-24 11:40:00,54.57,54.68,54.54,54.67,83000.0,44.5429,44.6326,44.5184,44.6245,83000.0
2012-07-24 11:50:00,54.67,54.75,54.62,54.73,100300.0,44.6245,44.6898,44.5837,44.6735,100300.0
2012-07-24 12:00:00,54.73,54.74,54.47,54.54,116700.0,44.6735,44.6816,44.4612,44.5184,116700.0
2012-07-24 12:10:00,54.54,54.57,54.49,54.5,39200.0,44.5184,44.5429,44.4776,44.4857,39200.0
2012-07-24 12:20:00,54.5,54.51,54.32,54.46,80500.0,44.4857,44.4939,44.3388,44.4531,80500.0
2012-07-24 12:30:00,54.47,54.68,54.45,54.66,64900.0,44.4612,44.6326,44.4449,44.6163,64900.0
2012-07-24 12:40:00,54.66,54.7,54.62,54.64,40000.0,44.6163,44.649,44.5837,44.6,40000.0
2012-07-24 12:50:00,54.63,54.7,54.6,54.66,53900.0,44.5918,44.649,44.5673,44.6163,53900.0
2012-07-24 13:00:00,54.67,54.78,54.65,54.78,49000.0,44.6245,44.7143,44.6082,44.7143,49000.0
2012-07-24 13:10:00,54.77,54.87,54.74,54.74,59100.0,44.7061,44.7877,44.6816,44.6816,59100.0
2012-07-24 13:20:00,54.74,54.74,54.58,54.63,41800.0,44.6816,44.6816,44.551,44.5918,41800.0
2012-07-24 13:30:00,54.65,54.71,54.59,54.63,68000.0,44.6082,44.6571,44.5592,44.5918,68000.0
2012-07-24 13:40:00,54.63,54.63,54.49,54.49,49900.0,44.5918,44.5918,44.4776,44.4776,49900.0
2012-07-24 13:50:00,54.5,54.59,54.49,54.5,184800.0,44.4857,44.5592,44.4776,44.4857,184800.0
2012-07-24 14:00:00,54.52,54.54,54.48,54.5,68500.0,44.502,44.5184,44.4694,44.4857,68500.0
2012-07-24 14:10:00,54.49,54.52,54.41,54.5,119900.0,44.4776,44.502,44.4123,44.4857,119900.0
2012-07-24 14:20:00,54.51,54.56,54.33,54.34,101600.0,44.4939,44.5347,44.347,44.3551,101600.0
2012-07-24 14:30:00,54.34,54.59,54.31,54.58,199700.0,44.3551,44.5592,44.3306,44.551,199700.0
2012-07-24 14:40:00,54.58,54.59,54.52,54.53,69800.0,44.551,44.5592,44.502,44.5102,69800.0
2012-07-24 14:50:00,54.53,54.58,54.5,54.58,102100.0,44.5102,44.551,44.4857,44.551,102100.0
2012-07-24 15:00:00,54.57,54.67,54.54,54.66,299400.0,44.5429,44.6245,44.5184,44.6163,299400.0
2012-07-24 15:10:00,54.66,54.67,54.62,54.63,390000.0,44.6163,44.6245,44.5837,44.5918,390000.0
2012-07-24 15:20:00,54.63,54.98,54.63,54.98,233300.0,44.5918,44.8775,44.5918,44.8775,233300.0
2012-07-24 15:30:00,54.97,54.98,54.72,54.82,214900.0,44.8694,44.8775,44.6653,44.7469,214900.0
2012-07-24 15:40:00,54.83,54.84,54.72,54.72,255800.0,44.7551,44.7633,44.6653,44.6653,255800.0
2012-07-24 15:50:00,54.71,54.94,54.7,54.88,486300.0,44.6571,44.8449,44.649,44.7959,486300.0
2012-07-25 09:30:00,51.37,52.25,51.01,51.49,2354100.0,41.9309,42.6492,41.637,42.0288,2354100.0
2012-07-25 09:40:00,51.49,51.81,51.21,51.65,1397900.0,42.0288,42.29,41.8003,42.1594,1397900.0
2012-07-25 09:50:00,51.65,51.7,51.56,51.7,513900.0,42.1594,42.2002,42.0859,42.2002,513900.0
2012-07-25 10:00:00,51.67,51.73,51.45,51.51,872800.0,42.1757,42.2247,41.9962,42.0451,872800.0
2012-07-25 10:10:00,51.51,51.74,51.38,51.59,850700.0,42.0451,42.2329,41.939,42.1104,850700.0
2012-07-25 10:20:00,51.58,51.75,51.57,51.74,908900.0,42.1023,42.241,42.0941,42.2329,908900.0
2012-07-25 10:30:00,51.74,51.85,51.65,51.82,627000.0,42.2329,42.3227,42.1594,42.2982,627000.0
2012-07-25 10:40:00,51.83,51.86,51.73,51.76,390800.0,42.3063,42.3308,42.2247,42.2492,390800.0
2012-07-25 10:50:00,51.75,51.8,51.66,51.68,937500.0,42.241,42.2818,42.1676,42.1839,937500.0
2012-07-25 11:00:00,51.68,51.95,51.67,51.94,419600.0,42.1839,42.4043,42.1757,42.3961,419600.0
2012-07-25 11:10:00,51.95,52.16,51.93,51.99,408200.0,42.4043,42.5757,42.388,42.4369,408200.0
2012-07-25 11:20:00,51.99,52.0,51.79,51.88,614800.0,42.4369,42.4451,42.2737,42.3471,614800.0
2012-07-25 11:30:00,51.89,52.1,51.85,52.03,361800.0,42.3553,42.5267,42.3227,42.4696,361800.0
2012-07-25 11:40:00,52.02,52.14,52.0,52.07,281300.0,42.4614,42.5594,42.4451,42.5022,281300.0
2012-07-25 11:50:00,52.07,52.27,52.04,52.21,116500.0,42.5022,42.6655,42.4777,42.6165,116500.0
2012-07-25 12:00:00,52.22,52.54,52.21,52.52,577200.0,42.6247,42.8859,42.6165,42.8695,577200.0
2012-07-25 12:10:00,52.51,52.51,52.28,52.37,251300.0,42.8614,42.8614,42.6736,42.7471,251300.0
2012-07-25 12:20:00,52.37,52.42,52.3,52.4,110400.0,42.7471,42.7879,42.69,42.7716,110400.0
2012-07-25 12:30:00,52.4,52.56,52.36,52.53,170200.0,42.7716,42.9022,42.7389,42.8777,170200.0
2012-07-25 12:40:00,52.53,52.86,52.53,52.85,316200.0,42.8777,43.1471,42.8777,43.1389,316200.0
2012-07-25 12:50:00,52.87,52.96,52.64,52.64,227500.0,43.1552,43.2287,42.9675,42.9675,227500.0
2012-07-25 13:00:00,52.65,52.82,52.62,52.75,241900.0,42.9757,43.1144,42.9512,43.0573,241900.0
2012-07-25 13:10:00,52.75,52.75,52.62,52.65,229400.0,43.0573,43.0573,42.9512,42.9757,229400.0
2012-07-25 13:20:00,52.65,52.75,52.59,52.67,229700.0,42.9757,43.0573,42.9267,42.992,229700.0
2012-07-25 13:30:00,52.66,52.77,52.64,52.74,213200.0,42.9838,43.0736,42.9675,43.0491,213200.0
2012-07-25 13:40:00,52.73,52.74,52.61,52.61,273100.0,43.041,43.0491,42.943,42.943,273100.0
2012-07-25 13:50:00,52.61,52.68,52.41,52.42,274700.0,42.943,43.0001,42.7798,42.7879,274700.0
2012-07-25 14:00:00,52.43,52.61,52.42,52.55,143400.0,42.7961,42.943,42.7879,42.894,143400.0
2012-07-25 14:10:00,52.55,52.66,52.55,52.65,432200.0,42.894,42.9838,42.894,42.9757,432200.0
2012-07-25 14:20:00,52.65,52.71,52.63,52.67,139400.0,42.9757,43.0246,42.9593,42.992,139400.0
2012-07-25 14:30:00,52.67,52.68,52.54,52.63,203000.0,42.992,43.0001,42.8859,42.9593,203000.0
2012-07-25 14:40:00,52.62,52.67,52.58,52.6,229100.0,42.9512,42.992,42.9185,42.9348,229100.0
2012-07-25 14:50:00,52.59,52.7,52.58,52.65,106100.0,42.9267,43.0165,42.9185,42.9757,106100.0
2012-07-25 15:00:00,52.63,52.7,52.56,52.6,314400.0,42.9593,43.0165,42.9022,42.9348,314400.0
2012-07-25 15:10:00,52.59,52.6,52.32,52.42,512500.0,42.9267,42.9348,42.7063,42.7879,512500.0
2012-07-25 15:20:00,52.4,52.44,52.29,52.41,275300.0,42.7716,42.8042,42.6818,42.7798,275300.0
2012-07-25 15:30:00,52.41,52.53,52.32,52.52,301500.0,42.7798,42.8777,42.7063,42.8695,301500.0
2012-07-25 15:40:00,52.51,52.6,52.45,52.48,464600.0,42.8614,42.9348,42.8124,42.8369,464600.0
2012-07-25 15:50:00,52.48,52.49,52.37,52.48,643200.0,42.8369,42.8451,42.7471,42.8369,643200.0
2012-07-26 09:30:00,53.12,53.35,52.63,52.73,372300.0,43.3593,43.547,42.9593,43.041,372300.0
2012-07-26 09:40:00,52.73,52.74,52.35,52.49,297700.0,43.041,43.0491,42.7308,42.8451,297700.0
2012-07-26 09:50:00,52.51,52.58,52.19,52.2,348700.0,42.8614,42.9185,42.6002,42.6083,348700.0
2012-07-26 10:00:00,52.2,52.43,52.17,52.3,249500.0,42.6083,42.7961,42.5839,42.69,249500.0
2012-07-26 10:10:00,52.31,52.38,52.19,52.23,283900.0,42.6981,42.7553,42.6002,42.6328,283900.0
2012-07-26 10:20:00,52.25,52.25,52.06,52.07,440800.0,42.6492,42.6492,42.4941,42.5022,440800.0
2012-07-26 10:30:00,52.06,52.14,50.89,51.57,529300.0,42.4941,42.5594,41.5391,42.0941,529300.0
2012-07-26 10:40:00,51.57,51.83,51.53,51.74,436700.0,42.0941,42.3063,42.0615,42.2329,436700.0
2012-07-26 10:50:00,51.74,51.74,51.22,51.34,474900.0,42.2329,42.2329,41.8084,41.9064,474900.0
2012-07-26 11:00:00,51.34,51.52,51.3,51.48,370500.0,41.9064,42.0533,41.8737,42.0206,370500.0
2012-07-26 11:10:00,51.49,51.61,51.48,51.55,290100.0,42.0288,42.1268,42.0206,42.0778,290100.0
2012-07-26 11:20:00,51.56,51.62,51.41,51.51,360400.0,42.0859,42.1349,41.9635,42.0451,360400.0
2012-07-26 11:30:00,51.51,51.54,51.45,51.49,333700.0,42.0451,42.0696,41.9962,42.0288,333700.0
2012-07-26 11:40:00,51.49,51.55,51.48,51.54,208500.0,42.0288,42.0778,42.0206,42.0696,208500.0
2012-07-26 11:50:00,51.54,51.56,51.44,51.5,196800.0,42.0696,42.0859,41.988,42.037,196800.0
2012-07-26 12:00:00,51.5,51.6,51.49,51.55,141100.0,42.037,42.1186,42.0288,42.0778,141100.0
2012-07-26 12:10:00,51.55,51.77,51.55,51.76,157700.0,42.0778,42.2574,42.0778,42.2492,157700.0
2012-07-26 12:20:00,51.75,51.76,51.69,51.72,131400.0,42.241,42.2492,42.1921,42.2165,131400.0
2012-07-26 12:30:00,51.71,51.75,51.64,51.69,188800.0,42.2084,42.241,42.1512,42.1921,188800.0
2012-07-26 12:40:00,51.69,51.8,51.68,51.68,77400.0,42.1921,42.2818,42.1839,42.1839,77400.0
2012-07-26 12:50:00,51.69,51.76,51.64,51.74,218000.0,42.1921,42.2492,42.1512,42.2329,218000.0
2012-07-26 13:00:00,51.74,51.84,51.69,51.81,276000.0,42.2329,42.3145,42.1921,42.29,276000.0
2012-07-26 13:10:00,51.81,52.0,51.8,51.9,261900.0,42.29,42.4451,42.2818,42.3635,261900.0
2012-07-26 13:20:00,51.9,52.0,51.9,51.96,108700.0,42.3635,42.4451,42.3635,42.4124,108700.0
2012-07-26 13:30:00,51.97,52.0,51.95,51.99,131400.0,42.4206,42.4451,42.4043,42.4369,131400.0
2012-07-26 13:40:00,51.99,51.99,51.85,51.94,89100.0,42.4369,42.4369,42.3227,42.3961,89100.0
2012-07-26 13:50:00,51.93,51.99,51.8,51.81,118900.0,42.388,42.4369,42.2818,42.29,118900.0
2012-07-26 14:00:00,51.81,51.84,51.75,51.76,156300.0,42.29,42.3145,42.241,42.2492,156300.0
2012-07-26 14:10:00,51.75,51.76,51.67,51.72,157700.0,42.241,42.2492,42.1757,42.2165,157700.0
2012-07-26 14:20:00,51.72,51.83,51.69,51.74,87000.0,42.2165,42.3063,42.1921,42.2329,87000.0
2012-07-26 14:30:00,51.73,51.81,51.69,51.74,94400.0,42.2247,42.29,42.1921,42.2329,94400.0
2012-07-26 14:40:00,51.75,51.83,51.67,51.83,122800.0,42.241,42.3063,42.1757,42.3063,122800.0
2012-07-26 14:50:00,51.83,51.85,51.75,51.8,93800.0,42.3063,42.3227,42.241,42.2818,93800.0
2012-07-26 15:00:00,51.8,51.9,51.79,51.8,81600.0,42.2818,42.3635,42.2737,42.2818,81600.0
2012-07-26 15:10:00,51.8,51.85,51.79,51.81,127200.0,42.2818,42.3227,42.2737,42.29,127200.0
2012-07-26 15:20:00,51.81,51.92,51.79,51.87,149900.0,42.29,42.3798,42.2737,42.339,149900.0
2012-07-26 15:30:00,51.87,51.94,51.76,51.92,358800.0,42.339,42.3961,42.2492,42.3798,358800.0
2012-07-26 15:40:00,51.91,52.07,51.91,52.05,544400.0,42.3716,42.5022,42.3716,42.4859,544400.0
2012-07-26 15:50:00,52.05,52.1,51.97,52.01,795700.0,42.4859,42.5267,42.4206,42.4533,795700.0
2012-07-27 09:30:00,51.81,52.46,51.69,52.26,744600.0,42.29,42.8206,42.1921,42.6573,744600.0
2012-07-27 09:40:00,52.28,52.4,52.14,52.34,199400.0,42.6736,42.7716,42.5594,42.7226,199400.0
2012-07-27 09:50:00,52.31,52.48,52.27,52.41,172400.0,42.6981,42.8369,42.6655,42.7798,172400.0
2012-07-27 10:00:00,52.41,52.46,52.34,52.41,196500.0,42.7798,42.8206,42.7226,42.7798,196500.0
2012-07-27 10:10:00,52.41,52.46,52.38,52.44,181000.0,42.7798,42.8206,42.7553,42.8042,181000.0
2012-07-27 10:20:00,52.44,52.62,52.42,52.49,212900.0,42.8042,42.9512,42.7879,42.8451,212900.0
2012-07-27 10:30:00,52.5,52.54,52.47,52.5,224700.0,42.8532,42.8859,42.8287,42.8532,224700.0
2012-07-27 10:40:00,52.5,52.51,52.45,52.5,156900.0,42.8532,42.8614,42.8124,42.8532,156900.0
2012-07-27 10:50:00,52.5,52.57,52.47,52.56,200400.0,42.8532,42.9104,42.8287,42.9022,200400.0
2012-07-27 11:00:00,52.57,52.62,52.57,52.6,116000.0,42.9104,42.9512,42.9104,42.9348,116000.0
2012-07-27 11:10:00,52.61,52.62,52.56,52.62,104600.0,42.943,42.9512,42.9022,42.9512,104600.0
2012-07-27 11:20:00,52.62,52.64,52.57,52.58,125000.0,42.9512,42.9675,42.9104,42.9185,125000.0
2012-07-27 11:30:00,52.59,52.61,52.57,52.59,138500.0,42.9267,42.943,42.9104,42.9267,138500.0
2012-07-27 11:40:00,52.6,52.62,52.58,52.6,90700.0,42.9348,42.9512,42.9185,42.9348,90700.0
2012-07-27 11:50:00,52.6,52.71,52.6,52.7,86000.0,42.9348,43.0246,42.9348,43.0165,86000.0
2012-07-27 12:00:00,52.7,52.71,52.62,52.65,97700.0,43.0165,43.0246,42.9512,42.9757,97700.0
2012-07-27 12:10:00,52.64,52.71,52.63,52.7,120500.0,42.9675,43.0246,42.9593,43.0165,120500.0
2012-07-27 12:20:00,52.7,52.72,52.66,52.72,103500.0,43.0165,43.0328,42.9838,43.0328,103500.0
2012-07-27 12:30:00,52.71,52.77,52.7,52.74,110000.0,43.0246,43.0736,43.0165,43.0491,110000.0
2012-07-27 12:40:00,52.74,52.82,52.73,52.81,185200.0,43.0491,43.1144,43.041,43.1063,185200.0
2012-07-27 12:50:00,52.81,52.89,52.8,52.88,52400.0,43.1063,43.1716,43.0981,43.1634,52400.0
2012-07-27 13:00:00,52.88,52.96,52.88,52.96,97500.0,43.1634,43.2287,43.1634,43.2287,97500.0
2012-07-27 13:10:00,52.95,53.06,52.95,53.05,69800.0,43.2205,43.3103,43.2205,43.3022,69800.0
2012-07-27 13:20:00,53.05,53.34,53.0,53.19,241400.0,43.3022,43.5389,43.2613,43.4164,241400.0
2012-07-27 13:30:00,53.19,53.26,53.05,53.19,301000.0,43.4164,43.4736,43.3022,43.4164,301000.0
2012-07-27 13:40:00,53.2,53.21,53.0,53.05,143700.0,43.4246,43.4328,43.2613,43.3022,143700.0
2012-07-27 13:50:00,53.04,53.07,53.0,53.04,156500.0,43.294,43.3185,43.2613,43.294,156500.0
2012-07-27 14:00:00,53.04,53.05,52.97,53.0,153700.0,43.294,43.3022,43.2369,43.2613,153700.0
2012-07-27 14:10:00,52.99,53.0,52.88,52.88,183300.0,43.2532,43.2613,43.1634,43.1634,183300.0
2012-07-27 14:20:00,52.88,52.96,52.85,52.95,144200.0,43.1634,43.2287,43.1389,43.2205,144200.0
2012-07-27 14:30:00,52.96,53.01,52.93,53.0,162500.0,43.2287,43.2695,43.2042,43.2613,162500.0
2012-07-27 14:40:00,53.0,53.02,52.88,53.01,258300.0,43.2613,43.2777,43.1634,43.2695,258300.0
2012-07-27 14:50:00,53.01,53.13,53.0,53.11,195800.0,43.2695,43.3675,43.2613,43.3511,195800.0
2012-07-27 15:00:00,53.11,53.24,53.08,53.22,238700.0,43.3511,43.4572,43.3266,43.4409,238700.0
2012-07-27 15:10:00,53.23,53.38,53.22,53.29,296200.0,43.4491,43.5715,43.4409,43.4981,296200.0
2012-07-27 15:20:00,53.29,53.39,53.28,53.39,227500.0,43.4981,43.5797,43.4899,43.5797,227500.0
2012-07-27 15:30:00,53.38,53.51,53.38,53.46,346100.0,43.5715,43.6776,43.5715,43.6368,346100.0
2012-07-27 15:40:00,53.47,53.51,53.44,53.45,359700.0,43.645,43.6776,43.6205,43.6287,359700.0
2012-07-27 15:50:00,53.45,53.45,53.31,53.35,674600.0,43.6287,43.6287,43.5144,43.547,674600.0
2012-07-30 09:30:00,53.32,53.71,53.25,53.63,181300.0,43.5225,43.8409,43.4654,43.7756,181300.0
2012-07-30 09:40:00,53.61,53.64,53.25,53.32,152800.0,43.7593,43.7837,43.4654,43.5225,152800.0
2012-07-30 09:50:00,53.32,53.36,53.14,53.18,136600.0,43.5225,43.5552,43.3756,43.4083,136600.0
2012-07-30 10:00:00,53.18,53.2,53.05,53.09,108300.0,43.4083,43.4246,43.3022,43.3348,108300.0
2012-07-30 10:10:00,53.1,53.16,53.08,53.16,96200.0,43.343,43.3919,43.3266,43.3919,96200.0
2012-07-30 10:20:00,53.15,53.41,53.13,53.41,131900.0,43.3838,43.596,43.3675,43.596,131900.0
2012-07-30 10:30:00,53.41,53.53,53.36,53.49,110000.0,43.596,43.694,43.5552,43.6613,110000.0
2012-07-30 10:40:00,53.49,53.49,53.31,53.32,72300.0,43.6613,43.6613,43.5144,43.5225,72300.0
2012-07-30 10:50:00,53.33,53.36,53.26,53.26,143300.0,43.5307,43.5552,43.4736,43.4736,143300.0
2012-07-30 11:00:00,53.27,53.32,53.25,53.27,92500.0,43.4817,43.5225,43.4654,43.4817,92500.0
2012-07-30 11:10:00,53.27,53.29,53.16,53.17,105600.0,43.4817,43.4981,43.3919,43.4001,105600.0
2012-07-30 11:20:00,53.16,53.17,52.95,53.05,108500.0,43.3919,43.4001,43.2205,43.3022,108500.0
2012-07-30 11:30:00,53.03,53.06,52.9,53.01,145200.0,43.2858,43.3103,43.1797,43.2695,145200.0
2012-07-30 11:40:00,53.02,53.03,52.89,53.03,51500.0,43.2777,43.2858,43.1716,43.2858,51500.0
2012-07-30 11:50:00,53.02,53.12,52.99,53.05,65800.0,43.2777,43.3593,43.2532,43.3022,65800.0
2012-07-30 12:00:00,53.05,53.07,52.98,53.06,65700.0,43.3022,43.3185,43.245,43.3103,65700.0
2012-07-30 12:10:00,53.07,53.09,53.0,53.08,87400.0,43.3185,43.3348,43.2613,43.3266,87400.0
2012-07-30 12:20:00,53.08,53.16,53.07,53.15,77000.0,43.3266,43.3919,43.3185,43.3838,77000.0
2012-07-30 12:30:00,53.14,53.18,53.11,53.16,76700.0,43.3756,43.4083,43.3511,43.3919,76700.0
2012-07-30 12:40:00,53.15,53.27,53.14,53.19,69500.0,43.3838,43.4817,43.3756,43.4164,69500.0
2012-07-30 12:50:00,53.19,53.22,53.11,53.12,62100.0,43.4164,43.4409,43.3511,43.3593,62100.0
2012-07-30 13:00:00,53.12,53.15,53.05,53.11,73200.0,43.3593,43.3838,43.3022,43.3511,73200.0
2012-07-30 13:10:00,53.11,53.14,53.05,53.05,62600.0,43.3511,43.3756,43.3022,43.3022,62600.0
2012-07-30 13:20:00,53.04,53.13,53.03,53.1,29400.0,43.294,43.3675,43.2858,43.343,29400.0
2012-07-30 13:30:00,53.1,53.14,53.08,53.13,66700.0,43.343,43.3756,43.3266,43.3675,66700.0
2012-07-30 13:40:00,53.14,53.21,53.11,53.2,72600.0,43.3756,43.4328,43.3511,43.4246,72600.0
2012-07-30 13:50:00,53.2,53.21,53.13,53.14,98300.0,43.4246,43.4328,43.3675,43.3756,98300.0
2012-07-30 14:00:00,53.14,53.17,53.05,53.07,62200.0,43.3756,43.4001,43.3022,43.3185,62200.0
2012-07-30 14:10:00,53.07,53.08,52.95,52.98,69800.0,43.3185,43.3266,43.2205,43.245,69800.0
2012-07-30 14:20:00,52.97,53.03,52.97,53.01,69300.0,43.2369,43.2858,43.2369,43.2695,69300.0
2012-07-30 14:30:00,53.02,53.04,52.99,53.03,72300.0,43.2777,43.294,43.2532,43.2858,72300.0
2012-07-30 14:40:00,53.02,53.11,53.01,53.09,87100.0,43.2777,43.3511,43.2695,43.3348,87100.0
2012-07-30 14:50:00,53.1,53.12,53.08,53.11,66500.0,43.343,43.3593,43.3266,43.3511,66500.0
2012-07-30 15:00:00,53.11,53.19,53.1,53.16,102100.0,43.3511,43.4164,43.343,43.3919,102100.0
2012-07-30 15:10:00,53.16,53.22,53.12,53.21,89900.0,43.3919,43.4409,43.3593,43.4328,89900.0
2012-07-30 15:20:00,53.22,53.25,53.18,53.24,99200.0,43.4409,43.4654,43.4083,43.4572,99200.0
2012-07-30 15:30:00,53.24,53.29,53.15,53.17,114900.0,43.4572,43.4981,43.3838,43.4001,114900.0
2012-07-30 15:40:00,53.17,53.25,53.17,53.25,178300.0,43.4001,43.4654,43.4001,43.4654,178300.0
2012-07-30 15:50:00,53.26,53.28,53.14,53.26,528400.0,43.4736,43.4899,43.3756,43.4736,528400.0
2012-07-31 09:30:00,52.74,53.16,52.12,52.87,292800.0,43.0491,43.3919,42.543,43.1552,292800.0
2012-07-31 09:40:00,52.84,53.19,52.66,52.69,196800.0,43.1307,43.4164,42.9838,43.0083,196800.0
2012-07-31 09:50:00,52.68,52.74,52.32,52.47,388700.0,43.0001,43.0491,42.7063,42.8287,388700.0
2012-07-31 10:00:00,52.47,52.49,52.18,52.3,298100.0,42.8287,42.8451,42.592,42.69,298100.0
2012-07-31 10:10:00,52.3,52.31,52.0,52.0,196700.0,42.69,42.6981,42.4451,42.4451,196700.0
2012-07-31 10:20:00,52.01,52.04,51.95,51.97,247600.0,42.4533,42.4777,42.4043,42.4206,247600.0
2012-07-31 10:30:00,51.97,52.01,51.72,51.73,303500.0,42.4206,42.4533,42.2165,42.2247,303500.0
2012-07-31 10:40:00,51.74,51.76,51.61,51.63,318800.0,42.2329,42.2492,42.1268,42.1431,318800.0
2012-07-31 10:50:00,51.62,52.25,51.51,51.83,374800.0,42.1349,42.6492,42.0451,42.3063,374800.0
2012-07-31 11:00:00,51.82,51.82,51.7,51.74,143200.0,42.2982,42.2982,42.2002,42.2329,143200.0
2012-07-31 11:10:00,51.74,51.98,51.74,51.9,241400.0,42.2329,42.4288,42.2329,42.3635,241400.0
2012-07-31 11:20:00,51.89,52.03,51.89,51.92,196100.0,42.3553,42.4696,42.3553,42.3798,196100.0
2012-07-31 11:30:00,51.92,51.93,51.84,51.85,133500.0,42.3798,42.388,42.3145,42.3227,133500.0
2012-07-31 11:40:00,51.84,51.88,51.82,51.86,220000.0,42.3145,42.3471,42.2982,42.3308,220000.0
2012-07-31 11:50:00,51.86,51.88,51.84,51.85,123800.0,42.3308,42.3471,42.3145,42.3227,123800.0
2012-07-31 12:00:00,51.86,51.86,51.63,51.65,200500.0,42.3308,42.3308,42.1431,42.1594,200500.0
2012-07-31 12:10:00,51.65,51.7,51.59,51.59,151200.0,42.1594,42.2002,42.1104,42.1104,151200.0
2012-07-31 12:20:00,51.59,51.68,51.55,51.67,97500.0,42.1104,42.1839,42.0778,42.1757,97500.0
2012-07-31 12:30:00,51.66,51.72,51.63,51.66,83900.0,42.1676,42.2165,42.1431,42.1676,83900.0
2012-07-31 12:40:00,51.66,51.75,51.66,51.68,95800.0,42.1676,42.241,42.1676,42.1839,95800.0
2012-07-31 12:50:00,51.68,51.71,51.6,51.62,164200.0,42.1839,42.2084,42.1186,42.1349,164200.0
2012-07-31 13:00:00,51.63,51.69,51.58,51.67,83100.0,42.1431,42.1921,42.1023,42.1757,83100.0
2012-07-31 13:10:00,51.66,51.7,51.61,51.61,81200.0,42.1676,42.2002,42.1268,42.1268,81200.0
2012-07-31 13:20:00,51.61,51.66,51.58,51.63,82200.0,42.1268,42.1676,42.1023,42.1431,82200.0
2012-07-31 13:30:00,51.63,51.66,51.6,51.61,71100.0,42.1431,42.1676,42.1186,42.1268,71100.0
2012-07-31 13:40:00,51.61,51.66,51.6,51.61,83400.0,42.1268,42.1676,42.1186,42.1268,83400.0
2012-07-31 13:50:00,51.61,51.71,51.6,51.69,120100.0,42.1268,42.2084,42.1186,42.1921,120100.0
2012-07-31 14:00:00,51.68,51.68,51.53,51.54,102300.0,42.1839,42.1839,42.0615,42.0696,102300.0
2012-07-31 14:10:00,51.54,51.62,51.51,51.58,196200.0,42.0696,42.1349,42.0451,42.1023,196200.0
2012-07-31 14:20:00,51.58,51.62,51.5,51.56,199300.0,42.1023,42.1349,42.037,42.0859,199300.0
2012-07-31 14:30:00,51.57,51.66,51.53,51.53,101300.0,42.0941,42.1676,42.0615,42.0615,101300.0
2012-07-31 14:40:00,51.53,51.58,51.48,51.49,262600.0,42.0615,42.1023,42.0206,42.0288,262600.0
2012-07-31 14:50:00,51.48,51.49,51.35,51.36,166200.0,42.0206,42.0288,41.9145,41.9227,166200.0
2012-07-31 15:00:00,51.36,51.38,51.26,51.26,231000.0,41.9227,41.939,41.8411,41.8411,231000.0
2012-07-31 15:10:00,51.27,51.36,51.25,51.35,236500.0,41.8492,41.9227,41.8329,41.9145,236500.0
2012-07-31 15:20:00,51.35,51.38,51.32,51.32,280600.0,41.9145,41.939,41.89,41.89,280600.0
2012-07-31 15:30:00,51.33,51.41,51.23,51.29,382700.0,41.8982,41.9635,41.8166,41.8656,382700.0
2012-07-31 15:40:00,51.27,51.31,51.16,51.16,493000.0,41.8492,41.8819,41.7594,41.7594,493000.0
2012-07-31 15:50:00,51.17,51.22,51.08,51.08,1180100.0,41.7676,41.8084,41.6941,41.6941,1180100.0
2012-08-01 09:30:00,51.21,51.92,51.21,51.61,358500.0,41.8003,42.3798,41.8003,42.1268,358500.0
2012-08-01 09:40:00,51.6,51.61,51.35,51.5,302400.0,42.1186,42.1268,41.9145,42.037,302400.0
2012-08-01 09:50:00,51.5,51.54,51.26,51.31,263300.0,42.037,42.0696,41.8411,41.8819,263300.0
2012-08-01 10:00:00,51.31,51.31,50.97,50.99,281000.0,41.8819,41.8819,41.6044,41.6207,281000.0
2012-08-01 10:10:00,51.0,51.23,50.89,51.07,170500.0,41.6288,41.8166,41.5391,41.686,170500.0
2012-08-01 10:20:00,51.08,51.3,51.05,51.19,122700.0,41.6941,41.8737,41.6697,41.7839,122700.0
2012-08-01 10:30:00,51.19,51.5,51.18,51.5,141500.0,41.7839,42.037,41.7758,42.037,141500.0
2012-08-01 10:40:00,51.5,51.51,51.29,51.42,152500.0,42.037,42.0451,41.8656,41.9717,152500.0
2012-08-01 10:50:00,51.43,51.5,51.31,51.45,104400.0,41.9798,42.037,41.8819,41.9962,104400.0
2012-08-01 11:00:00,51.45,51.46,51.38,51.4,157900.0,41.9962,42.0043,41.939,41.9553,157900.0
2012-08-01 11:10:00,51.41,51.46,51.3,51.38,187600.0,41.9635,42.0043,41.8737,41.939,187600.0
2012-08-01 11:20:00,51.37,51.45,51.18,51.34,117500.0,41.9309,41.9962,41.7758,41.9064,117500.0
2012-08-01 11:30:00,51.35,51.51,51.28,51.38,165100.0,41.9145,42.0451,41.8574,41.939,165100.0
2012-08-01 11:40:00,51.38,51.42,51.29,51.41,199000.0,41.939,41.9717,41.8656,41.9635,199000.0
2012-08-01 11:50:00,51.4,51.44,51.3,51.31,134400.0,41.9553,41.988,41.8737,41.8819,134400.0
2012-08-01 12:00:00,51.31,51.35,51.17,51.2,174900.0,41.8819,41.9145,41.7676,41.7921,174900.0
2012-08-01 12:10:00,51.2,51.3,51.18,51.2,168200.0,41.7921,41.8737,41.7758,41.7921,168200.0
2012-08-01 12:20:00,51.2,51.42,51.19,51.32,129400.0,41.7921,41.9717,41.7839,41.89,129400.0
2012-08-01 12:30:00,51.32,51.37,51.27,51.35,96900.0,41.89,41.9309,41.8492,41.9145,96900.0
2012-08-01 12:40:00,51.35,51.35,51.29,51.3,153300.0,41.9145,41.9145,41.8656,41.8737,153300.0
2012-08-01 12:50:00,51.31,51.36,51.3,51.34,114300.0,41.8819,41.9227,41.8737,41.9064,114300.0
2012-08-01 13:00:00,51.33,51.35,51.19,51.23,239300.0,41.8982,41.9145,41.7839,41.8166,239300.0
2012-08-01 13:10:00,51.23,51.3,51.18,51.3,97500.0,41.8166,41.8737,41.7758,41.8737,97500.0
2012-08-01 13:20:00,51.3,51.35,51.18,51.18,98600.0,41.8737,41.9145,41.7758,41.7758,98600.0
2012-08-01 13:30:00,51.19,51.29,51.16,51.23,164100.0,41.7839,41.8656,41.7594,41.8166,164100.0
2012-08-01 13:40:00,51.23,51.27,51.11,51.11,135400.0,41.8166,41.8492,41.7186,41.7186,135400.0
2012-08-01 13:50:00,51.11,51.25,51.05,51.06,174900.0,41.7186,41.8329,41.6697,41.6778,174900.0
2012-08-01 14:00:00,51.05,51.21,51.05,51.14,155000.0,41.6697,41.8003,41.6697,41.7431,155000.0
2012-08-01 14:10:00,51.13,51.14,50.75,50.84,348900.0,41.735,41.7431,41.4248,41.4982,348900.0
2012-08-01 14:20:00,50.83,51.18,50.82,51.16,226000.0,41.4901,41.7758,41.4819,41.7594,226000.0
2012-08-01 14:30:00,51.15,51.21,50.98,51.02,159500.0,41.7513,41.8003,41.6125,41.6452,159500.0
2012-08-01 14:40:00,51.01,51.1,50.89,50.9,143300.0,41.637,41.7105,41.5391,41.5472,143300.0
2012-08-01 14:50:00,50.91,51.12,50.86,51.12,155100.0,41.5554,41.7268,41.5146,41.7268,155100.0
2012-08-01 15:00:00,51.13,51.26,51.11,51.24,126600.0,41.735,41.8411,41.7186,41.8247,126600.0
2012-08-01 15:10:00,51.25,51.28,51.11,51.23,160800.0,41.8329,41.8574,41.7186,41.8166,160800.0
2012-08-01 15:20:00,51.24,51.38,51.2,51.37,160400.0,41.8247,41.939,41.7921,41.9309,160400.0
2012-08-01 15:30:00,51.38,51.4,51.34,51.35,237600.0,41.939,41.9553,41.9064,41.9145,237600.0
2012-08-01 15:40:00,51.35,51.44,51.27,51.3,312600.0,41.9145,41.988,41.8492,41.8737,312600.0
2012-08-01 15:50:00,51.31,51.38,51.17,51.2,370500.0,41.8819,41.939,41.7676,41.7921,370500.0
2012-08-02 09:30:00,50.75,50.94,50.32,50.77,294900.0,41.4248,41.5799,41.0738,41.4411,294900.0
2012-08-02 09:40:00,50.78,50.95,50.63,50.91,176300.0,41.4493,41.588,41.3268,41.5554,176300.0
2012-08-02 09:50:00,50.91,51.03,50.84,50.97,208300.0,41.5554,41.6533,41.4982,41.6044,208300.0
2012-08-02 10:00:00,50.97,51.18,50.88,51.18,137800.0,41.6044,41.7758,41.5309,41.7758,137800.0
2012-08-02 10:10:00,51.18,51.26,51.16,51.21,132400.0,41.7758,41.8411,41.7594,41.8003,132400.0
2012-08-02 10:20:00,51.22,51.41,51.22,51.34,166900.0,41.8084,41.9635,41.8084,41.9064,166900.0
2012-08-02 10:30:00,51.35,51.64,51.34,51.39,298700.0,41.9145,42.1512,41.9064,41.9472,298700.0
2012-08-02 10:40:00,51.39,51.62,51.39,51.6,197000.0,41.9472,42.1349,41.9472,42.1186,197000.0
2012-08-02 10:50:00,51.6,51.76,51.38,51.39,187000.0,42.1186,42.2492,41.939,41.9472,187000.0
2012-08-02 11:00:00,51.39,51.4,51.14,51.17,194400.0,41.9472,41.9553,41.7431,41.7676,194400.0
2012-08-02 11:10:00,51.17,51.18,50.81,50.86,222800.0,41.7676,41.7758,41.4738,41.5146,222800.0
2012-08-02 11:20:00,50.86,50.98,50.73,50.96,177800.0,41.5146,41.6125,41.4085,41.5962,177800.0
2012-08-02 11:30:00,50.94,50.95,50.69,50.7,163500.0,41.5799,41.588,41.3758,41.384,163500.0
2012-08-02 11:40:00,50.7,50.73,50.58,50.58,180600.0,41.384,41.4085,41.286,41.286,180600.0
2012-08-02 11:50:00,50.58,50.61,50.49,50.61,236600.0,41.286,41.3105,41.2126,41.3105,236600.0
2012-08-02 12:00:00,50.62,50.63,50.56,50.59,200000.0,41.3187,41.3268,41.2697,41.2942,200000.0
2012-08-02 12:10:00,50.59,50.73,50.48,50.72,182500.0,41.2942,41.4085,41.2044,41.4003,182500.0
2012-08-02 12:20:00,50.73,50.8,50.66,50.8,124800.0,41.4085,41.4656,41.3513,41.4656,124800.0
2012-08-02 12:30:00,50.8,50.85,50.68,50.75,172300.0,41.4656,41.5064,41.3676,41.4248,172300.0
2012-08-02 12:40:00,50.76,50.81,50.64,50.71,109600.0,41.4329,41.4738,41.335,41.3921,109600.0
2012-08-02 12:50:00,50.72,51.05,50.71,51.0,119700.0,41.4003,41.6697,41.3921,41.6288,119700.0
2012-08-02 13:00:00,51.0,51.11,50.88,51.09,126400.0,41.6288,41.7186,41.5309,41.7023,126400.0
2012-08-02 13:10:00,51.1,51.18,51.1,51.18,138900.0,41.7105,41.7758,41.7105,41.7758,138900.0
2012-08-02 13:20:00,51.18,51.21,51.12,51.15,167100.0,41.7758,41.8003,41.7268,41.7513,167100.0
2012-08-02 13:30:00,51.15,51.19,51.1,51.18,150500.0,41.7513,41.7839,41.7105,41.7758,150500.0
2012-08-02 13:40:00,51.18,51.29,51.1,51.18,147000.0,41.7758,41.8656,41.7105,41.7758,147000.0
2012-08-02 13:50:00,51.17,51.26,51.16,51.24,103000.0,41.7676,41.8411,41.7594,41.8247,103000.0
2012-08-02 14:00:00,51.23,51.23,50.98,51.0,105500.0,41.8166,41.8166,41.6125,41.6288,105500.0
2012-08-02 14:10:00,51.02,51.05,50.98,51.05,91400.0,41.6452,41.6697,41.6125,41.6697,91400.0
2012-08-02 14:20:00,51.04,51.07,50.91,50.93,126000.0,41.6615,41.686,41.5554,41.5717,126000.0
2012-08-02 14:30:00,50.92,51.18,50.92,51.12,182500.0,41.5635,41.7758,41.5635,41.7268,182500.0
2012-08-02 14:40:00,51.12,51.24,51.11,51.23,140900.0,41.7268,41.8247,41.7186,41.8166,140900.0
2012-08-02 14:50:00,51.23,51.24,51.11,51.12,104100.0,41.8166,41.8247,41.7186,41.7268,104100.0
2012-08-02 15:00:00,51.13,51.21,51.13,51.14,132100.0,41.735,41.8003,41.735,41.7431,132100.0
2012-08-02 15:10:00,51.15,51.16,51.02,51.08,183000.0,41.7513,41.7594,41.6452,41.6941,183000.0
2012-08-02 15:20:00,51.09,51.12,50.97,50.98,181100.0,41.7023,41.7268,41.6044,41.6125,181100.0
2012-08-02 15:30:00,50.99,51.13,50.99,51.1,198700.0,41.6207,41.735,41.6207,41.7105,198700.0
2012-08-02 15:40:00,51.1,51.19,51.04,51.19,272200.0,41.7105,41.7839,41.6615,41.7839,272200.0
2012-08-02 15:50:00,51.19,51.2,51.1,51.11,314700.0,41.7839,41.7921,41.7105,41.7186,314700.0
2012-08-03 09:30:00,51.38,51.7,50.62,51.45,324000.0,41.939,42.2002,41.3187,41.9962,324000.0
2012-08-03 09:40:00,51.43,51.75,51.42,51.73,202300.0,41.9798,42.241,41.9717,42.2247,202300.0
2012-08-03 09:50:00,51.75,51.92,51.61,51.77,254000.0,42.241,42.3798,42.1268,42.2574,254000.0
2012-08-03 10:00:00,51.75,51.92,51.65,51.82,282500.0,42.241,42.3798,42.1594,42.2982,282500.0
2012-08-03 10:10:00,51.82,51.86,51.62,51.8,151500.0,42.2982,42.3308,42.1349,42.2818,151500.0
2012-08-03 10:20:00,51.81,52.22,51.79,52.21,236300.0,42.29,42.6247,42.2737,42.6165,236300.0
2012-08-03 10:30:00,52.2,52.25,51.93,51.93,249200.0,42.6083,42.6492,42.388,42.388,249200.0
2012-08-03 10:40:00,51.92,51.94,51.81,51.83,100200.0,42.3798,42.3961,42.29,42.3063,100200.0
2012-08-03 10:50:00,51.83,51.93,51.77,51.77,92700.0,42.3063,42.388,42.2574,42.2574,92700.0
2012-08-03 11:00:00,51.78,51.84,51.58,51.58,104900.0,42.2655,42.3145,42.1023,42.1023,104900.0
2012-08-03 11:10:00,51.59,51.76,51.54,51.69,148500.0,42.1104,42.2492,42.0696,42.1921,148500.0
2012-08-03 11:20:00,51.69,51.76,51.56,51.59,153100.0,42.1921,42.2492,42.0859,42.1104,153100.0
2012-08-03 11:30:00,51.57,51.67,51.55,51.59,134200.0,42.0941,42.1757,42.0778,42.1104,134200.0
2012-08-03 11:40:00,51.6,51.61,51.54,51.6,89500.0,42.1186,42.1268,42.0696,42.1186,89500.0
2012-08-03 11:50:00,51.6,51.61,51.52,51.58,131000.0,42.1186,42.1268,42.0533,42.1023,131000.0
2012-08-03 12:00:00,51.57,51.62,51.55,51.59,219500.0,42.0941,42.1349,42.0778,42.1104,219500.0
2012-08-03 12:10:00,51.59,51.78,51.59,51.78,230600.0,42.1104,42.2655,42.1104,42.2655,230600.0
2012-08-03 12:20:00,51.78,51.83,51.71,51.75,326700.0,42.2655,42.3063,42.2084,42.241,326700.0
2012-08-03 12:30:00,51.76,51.85,51.71,51.83,128600.0,42.2492,42.3227,42.2084,42.3063,128600.0
2012-08-03 12:40:00,51.84,51.98,51.79,51.94,89200.0,42.3145,42.4288,42.2737,42.3961,89200.0
2012-08-03 12:50:00,51.95,51.96,51.87,51.9,93000.0,42.4043,42.4124,42.339,42.3635,93000.0
2012-08-03 13:00:00,51.9,51.99,51.87,51.89,94800.0,42.3635,42.4369,42.339,42.3553,94800.0
2012-08-03 13:10:00,51.89,52.04,51.88,51.93,91100.0,42.3553,42.4777,42.3471,42.388,91100.0
2012-08-03 13:20:00,51.93,51.96,51.87,51.91,64200.0,42.388,42.4124,42.339,42.3716,64200.0
2012-08-03 13:30:00,51.91,51.91,51.85,51.85,60500.0,42.3716,42.3716,42.3227,42.3227,60500.0
2012-08-03 13:40:00,51.85,51.9,51.81,51.89,58900.0,42.3227,42.3635,42.29,42.3553,58900.0
2012-08-03 13:50:00,51.9,51.94,51.87,51.93,81900.0,42.3635,42.3961,42.339,42.388,81900.0
2012-08-03 14:00:00,51.93,51.96,51.88,51.94,72700.0,42.388,42.4124,42.3471,42.3961,72700.0
2012-08-03 14:10:00,51.94,51.97,51.92,51.95,84000.0,42.3961,42.4206,42.3798,42.4043,84000.0
2012-08-03 14:20:00,51.95,51.95,51.8,51.9,138500.0,42.4043,42.4043,42.2818,42.3635,138500.0
2012-08-03 14:30:00,51.9,51.91,51.74,51.77,77300.0,42.3635,42.3716,42.2329,42.2574,77300.0
2012-08-03 14:40:00,51.77,51.83,51.76,51.81,72200.0,42.2574,42.3063,42.2492,42.29,72200.0
2012-08-03 14:50:00,51.82,51.82,51.74,51.75,93600.0,42.2982,42.2982,42.2329,42.241,93600.0
2012-08-03 15:00:00,51.75,51.79,51.71,51.74,92500.0,42.241,42.2737,42.2084,42.2329,92500.0
2012-08-03 15:10:00,51.73,51.73,51.67,51.71,108400.0,42.2247,42.2247,42.1757,42.2084,108400.0
2012-08-03 15:20:00,51.72,51.78,51.72,51.74,129400.0,42.2165,42.2655,42.2165,42.2329,129400.0
2012-08-03 15:30:00,51.73,51.73,51.63,51.64,214600.0,42.2247,42.2247,42.1431,42.1512,214600.0
2012-08-03 15:40:00,51.65,51.72,51.65,51.68,208100.0,42.1594,42.2165,42.1594,42.1839,208100.0
2012-08-03 15:50:00,51.69,51.69,51.54,51.62,453500.0,42.1921,42.1921,42.0696,42.1349,453500.0
2012-08-06 09:30:00,51.86,52.08,51.63,52.06,143800.0,42.3308,42.5104,42.1431,42.4941,143800.0
2012-08-06 09:40:00,52.05,52.06,51.79,51.82,169100.0,42.4859,42.4941,42.2737,42.2982,169100.0
2012-08-06 09:50:00,51.83,51.84,51.61,51.62,186900.0,42.3063,42.3145,42.1268,42.1349,186900.0
2012-08-06 10:00:00,51.62,51.62,51.46,51.5,180800.0,42.1349,42.1349,42.0043,42.037,180800.0
2012-08-06 10:10:00,51.51,51.52,51.34,51.36,152500.0,42.0451,42.0533,41.9064,41.9227,152500.0
2012-08-06 10:20:00,51.36,51.51,51.35,51.49,107600.0,41.9227,42.0451,41.9145,42.0288,107600.0
2012-08-06 10:30:00,51.48,51.5,51.33,51.33,127500.0,42.0206,42.037,41.8982,41.8982,127500.0
2012-08-06 10:40:00,51.33,51.45,51.31,51.42,123500.0,41.8982,41.9962,41.8819,41.9717,123500.0
2012-08-06 10:50:00,51.42,51.43,51.35,51.35,138600.0,41.9717,41.9798,41.9145,41.9145,138600.0
2012-08-06 11:00:00,51.36,51.43,51.32,51.42,66100.0,41.9227,41.9798,41.89,41.9717,66100.0
2012-08-06 11:10:00,51.42,51.45,51.33,51.34,64100.0,41.9717,41.9962,41.8982,41.9064,64100.0
2012-08-06 11:20:00,51.34,51.41,51.27,51.28,78100.0,41.9064,41.9635,41.8492,41.8574,78100.0
2012-08-06 11:30:00,51.28,51.33,51.23,51.23,52500.0,41.8574,41.8982,41.8166,41.8166,52500.0
2012-08-06 11:40:00,51.23,51.28,51.18,51.25,88100.0,41.8166,41.8574,41.7758,41.8329,88100.0
2012-08-06 11:50:00,51.25,51.41,51.24,51.28,85800.0,41.8329,41.9635,41.8247,41.8574,85800.0
2012-08-06 12:00:00,51.28,51.34,51.25,51.3,123300.0,41.8574,41.9064,41.8329,41.8737,123300.0
2012-08-06 12:10:00,51.3,51.39,51.26,51.38,66800.0,41.8737,41.9472,41.8411,41.939,66800.0
2012-08-06 12:20:00,51.38,51.51,51.38,51.41,80700.0,41.939,42.0451,41.939,41.9635,80700.0
2012-08-06 12:30:00,51.42,51.42,51.29,51.35,78800.0,41.9717,41.9717,41.8656,41.9145,78800.0
2012-08-06 12:40:00,51.35,51.35,51.3,51.3,53700.0,41.9145,41.9145,41.8737,41.8737,53700.0
2012-08-06 12:50:00,51.31,51.31,51.23,51.25,56100.0,41.8819,41.8819,41.8166,41.8329,56100.0
2012-08-06 13:00:00,51.26,51.26,51.24,51.25,34000.0,41.8411,41.8411,41.8247,41.8329,34000.0
2012-08-06 13:10:00,51.26,51.38,51.24,51.37,59800.0,41.8411,41.939,41.8247,41.9309,59800.0
2012-08-06 13:20:00,51.37,51.38,51.29,51.34,60100.0,41.9309,41.939,41.8656,41.9064,60100.0
2012-08-06 13:30:00,51.35,51.37,51.21,51.23,91700.0,41.9145,41.9309,41.8003,41.8166,91700.0
2012-08-06 13:40:00,51.23,51.25,51.2,51.2,53600.0,41.8166,41.8329,41.7921,41.7921,53600.0
2012-08-06 13:50:00,51.2,51.21,51.13,51.18,64900.0,41.7921,41.8003,41.735,41.7758,64900.0
2012-08-06 14:00:00,51.18,51.28,51.17,51.28,129000.0,41.7758,41.8574,41.7676,41.8574,129000.0
2012-08-06 14:10:00,51.27,51.28,51.18,51.22,146800.0,41.8492,41.8574,41.7758,41.8084,146800.0
2012-08-06 14:20:00,51.22,51.27,51.19,51.2,198700.0,41.8084,41.8492,41.7839,41.7921,198700.0
2012-08-06 14:30:00,51.2,51.26,51.17,51.19,176100.0,41.7921,41.8411,41.7676,41.7839,176100.0
2012-08-06 14:40:00,51.2,51.22,51.15,51.2,115300.0,41.7921,41.8084,41.7513,41.7921,115300.0
2012-08-06 14:50:00,51.2,51.24,51.17,51.23,69700.0,41.7921,41.8247,41.7676,41.8166,69700.0
2012-08-06 15:00:00,51.23,51.27,51.2,51.25,72800.0,41.8166,41.8492,41.7921,41.8329,72800.0
2012-08-06 15:10:00,51.25,51.28,51.17,51.17,120100.0,41.8329,41.8574,41.7676,41.7676,120100.0
2012-08-06 15:20:00,51.17,51.18,51.1,51.14,126100.0,41.7676,41.7758,41.7105,41.7431,126100.0
2012-08-06 15:30:00,51.14,51.22,51.13,51.16,117500.0,41.7431,41.8084,41.735,41.7594,117500.0
2012-08-06 15:40:00,51.16,51.18,51.1,51.14,241700.0,41.7594,41.7758,41.7105,41.7431,241700.0
2012-08-06 15:50:00,51.14,51.15,50.97,51.02,549300.0,41.7431,41.7513,41.6044,41.6452,549300.0
2012-08-07 09:30:00,51.38,51.73,51.21,51.57,196500.0,41.939,42.2247,41.8003,42.0941,196500.0
2012-08-07 09:40:00,51.57,51.74,51.45,51.63,126500.0,42.0941,42.2329,41.9962,42.1431,126500.0
2012-08-07 09:50:00,51.63,52.17,51.63,51.92,366000.0,42.1431,42.5839,42.1431,42.3798,366000.0
2012-08-07 10:00:00,51.93,52.12,51.92,52.11,151400.0,42.388,42.543,42.3798,42.5349,151400.0
2012-08-07 10:10:00,52.11,52.16,51.93,51.93,173200.0,42.5349,42.5757,42.388,42.388,173200.0
2012-08-07 10:20:00,51.92,52.05,51.92,52.04,191000.0,42.3798,42.4859,42.3798,42.4777,191000.0
2012-08-07 10:30:00,52.04,52.04,51.93,51.94,135100.0,42.4777,42.4777,42.388,42.3961,135100.0
2012-08-07 10:40:00,51.94,52.09,51.94,52.09,142500.0,42.3961,42.5186,42.3961,42.5186,142500.0
2012-08-07 10:50:00,52.09,52.17,52.0,52.01,170900.0,42.5186,42.5839,42.4451,42.4533,170900.0
2012-08-07 11:00:00,52.02,52.02,51.9,51.91,92700.0,42.4614,42.4614,42.3635,42.3716,92700.0
2012-08-07 11:10:00,51.91,51.92,51.82,51.82,98600.0,42.3716,42.3798,42.2982,42.2982,98600.0
2012-08-07 11:20:00,51.82,51.83,51.74,51.79,129400.0,42.2982,42.3063,42.2329,42.2737,129400.0
2012-08-07 11:30:00,51.78,51.81,51.73,51.74,145400.0,42.2655,42.29,42.2247,42.2329,145400.0
2012-08-07 11:40:00,51.75,51.98,51.75,51.96,120900.0,42.241,42.4288,42.241,42.4124,120900.0
2012-08-07 11:50:00,51.97,52.19,51.93,52.18,106300.0,42.4206,42.6002,42.388,42.592,106300.0
2012-08-07 12:00:00,52.18,52.23,52.11,52.14,108600.0,42.592,42.6328,42.5349,42.5594,108600.0
2012-08-07 12:10:00,52.14,52.31,52.14,52.28,85300.0,42.5594,42.6981,42.5594,42.6736,85300.0
2012-08-07 12:20:00,52.28,52.34,52.25,52.32,80600.0,42.6736,42.7226,42.6492,42.7063,80600.0
2012-08-07 12:30:00,52.32,52.4,52.23,52.25,197700.0,42.7063,42.7716,42.6328,42.6492,197700.0
2012-08-07 12:40:00,52.26,52.26,52.14,52.21,62800.0,42.6573,42.6573,42.5594,42.6165,62800.0
2012-08-07 12:50:00,52.21,52.25,52.15,52.22,68200.0,42.6165,42.6492,42.5675,42.6247,68200.0
2012-08-07 13:00:00,52.22,52.25,52.18,52.21,166800.0,42.6247,42.6492,42.592,42.6165,166800.0
2012-08-07 13:10:00,52.22,52.3,52.19,52.29,102500.0,42.6247,42.69,42.6002,42.6818,102500.0
2012-08-07 13:20:00,52.29,52.3,52.22,52.27,67400.0,42.6818,42.69,42.6247,42.6655,67400.0
2012-08-07 13:30:00,52.27,52.27,52.22,52.27,86900.0,42.6655,42.6655,42.6247,42.6655,86900.0
2012-08-07 13:40:00,52.27,52.31,52.26,52.3,83800.0,42.6655,42.6981,42.6573,42.69,83800.0
2012-08-07 13:50:00,52.3,52.33,52.26,52.28,110300.0,42.69,42.7145,42.6573,42.6736,110300.0
2012-08-07 14:00:00,52.27,52.3,52.19,52.28,137800.0,42.6655,42.69,42.6002,42.6736,137800.0
2012-08-07 14:10:00,52.28,52.3,52.24,52.26,83500.0,42.6736,42.69,42.641,42.6573,83500.0
2012-08-07 14:20:00,52.26,52.31,52.24,52.31,100900.0,42.6573,42.6981,42.641,42.6981,100900.0
2012-08-07 14:30:00,52.31,52.37,52.28,52.37,164000.0,42.6981,42.7471,42.6736,42.7471,164000.0
2012-08-07 14:40:00,52.37,52.52,52.34,52.52,211300.0,42.7471,42.8695,42.7226,42.8695,211300.0
2012-08-07 14:50:00,52.52,52.68,52.52,52.66,251400.0,42.8695,43.0001,42.8695,42.9838,251400.0
2012-08-07 15:00:00,52.66,52.67,52.43,52.49,239300.0,42.9838,42.992,42.7961,42.8451,239300.0
2012-08-07 15:10:00,52.48,52.52,52.35,52.52,165300.0,42.8369,42.8695,42.7308,42.8695,165300.0
2012-08-07 15:20:00,52.51,52.74,52.51,52.71,216700.0,42.8614,43.0491,42.8614,43.0246,216700.0
2012-08-07 15:30:00,52.72,52.73,52.68,52.72,245900.0,43.0328,43.041,43.0001,43.0328,245900.0
2012-08-07 15:40:00,52.72,52.78,52.64,52.64,357500.0,43.0328,43.0818,42.9675,42.9675,357500.0
2012-08-07 15:50:00,52.65,52.66,52.54,52.54,400400.0,42.9757,42.9838,42.8859,42.8859,400400.0
2012-08-08 09:30:00,52.3,52.5,51.91,51.99,275800.0,42.69,42.8532,42.3716,42.4369,275800.0
2012-08-08 09:40:00,51.99,52.14,51.92,52.11,188900.0,42.4369,42.5594,42.3798,42.5349,188900.0
2012-08-08 09:50:00,52.1,52.16,52.04,52.14,140000.0,42.5267,42.5757,42.4777,42.5594,140000.0
2012-08-08 10:00:00,52.14,52.24,52.11,52.21,170400.0,42.5594,42.641,42.5349,42.6165,170400.0
2012-08-08 10:10:00,52.22,52.32,52.21,52.32,107700.0,42.6247,42.7063,42.6165,42.7063,107700.0
2012-08-08 10:20:00,52.33,52.36,52.28,52.3,127900.0,42.7145,42.7389,42.6736,42.69,127900.0
2012-08-08 10:30:00,52.3,52.31,52.21,52.25,82300.0,42.69,42.6981,42.6165,42.6492,82300.0
2012-08-08 10:40:00,52.25,52.35,52.23,52.34,104200.0,42.6492,42.7308,42.6328,42.7226,104200.0
2012-08-08 10:50:00,52.34,52.56,52.34,52.5,111600.0,42.7226,42.9022,42.7226,42.8532,111600.0
2012-08-08 11:00:00,52.5,52.5,52.25,52.34,106400.0,42.8532,42.8532,42.6492,42.7226,106400.0
2012-08-08 11:10:00,52.35,52.62,52.35,52.58,136900.0,42.7308,42.9512,42.7308,42.9185,136900.0
2012-08-08 11:20:00,52.56,52.61,52.5,52.54,110700.0,42.9022,42.943,42.8532,42.8859,110700.0
2012-08-08 11:30:00,52.55,52.74,52.55,52.7,83500.0,42.894,43.0491,42.894,43.0165,83500.0
2012-08-08 11:40:00,52.69,52.79,52.69,52.79,92800.0,43.0083,43.0899,43.0083,43.0899,92800.0
2012-08-08 11:50:00,52.79,52.8,52.64,52.65,88800.0,43.0899,43.0981,42.9675,42.9757,88800.0
2012-08-08 12:00:00,52.64,52.76,52.63,52.76,89500.0,42.9675,43.0654,42.9593,43.0654,89500.0
2012-08-08 12:10:00,52.76,52.76,52.62,52.63,85200.0,43.0654,43.0654,42.9512,42.9593,85200.0
2012-08-08 12:20:00,52.63,52.63,52.55,52.55,75300.0,42.9593,42.9593,42.894,42.894,75300.0
2012-08-08 12:30:00,52.55,52.65,52.54,52.65,80200.0,42.894,42.9757,42.8859,42.9757,80200.0
2012-08-08 12:40:00,52.65,52.69,52.56,52.69,90800.0,42.9757,43.0083,42.9022,43.0083,90800.0
2012-08-08 12:50:00,52.69,52.69,52.55,52.57,89000.0,43.0083,43.0083,42.894,42.9104,89000.0
2012-08-08 13:00:00,52.56,52.65,52.55,52.63,83700.0,42.9022,42.9757,42.894,42.9593,83700.0
2012-08-08 13:10:00,52.63,52.66,52.57,52.63,105100.0,42.9593,42.9838,42.9104,42.9593,105100.0
2012-08-08 13:20:00,52.63,52.69,52.61,52.69,106500.0,42.9593,43.0083,42.943,43.0083,106500.0
2012-08-08 13:30:00,52.68,52.71,52.64,52.69,91900.0,43.0001,43.0246,42.9675,43.0083,91900.0
2012-08-08 13:40:00,52.69,52.8,52.68,52.8,83200.0,43.0083,43.0981,43.0001,43.0981,83200.0
2012-08-08 13:50:00,52.79,52.84,52.77,52.81,92700.0,43.0899,43.1307,43.0736,43.1063,92700.0
2012-08-08 14:00:00,52.81,52.91,52.72,52.88,114500.0,43.1063,43.1879,43.0328,43.1634,114500.0
2012-08-08 14:10:00,52.88,52.9,52.77,52.82,91400.0,43.1634,43.1797,43.0736,43.1144,91400.0
2012-08-08 14:20:00,52.82,52.86,52.76,52.76,96000.0,43.1144,43.1471,43.0654,43.0654,96000.0
2012-08-08 14:30:00,52.76,52.79,52.61,52.61,143000.0,43.0654,43.0899,42.943,42.943,143000.0
2012-08-08 14:40:00,52.61,52.7,52.53,52.63,130900.0,42.943,43.0165,42.8777,42.9593,130900.0
2012-08-08 14:50:00,52.63,52.77,52.58,52.75,128400.0,42.9593,43.0736,42.9185,43.0573,128400.0
2012-08-08 15:00:00,52.75,52.8,52.7,52.77,118600.0,43.0573,43.0981,43.0165,43.0736,118600.0
2012-08-08 15:10:00,52.78,52.88,52.74,52.86,157600.0,43.0818,43.1634,43.0491,43.1471,157600.0
2012-08-08 15:20:00,52.87,52.9,52.83,52.84,184700.0,43.1552,43.1797,43.1226,43.1307,184700.0
2012-08-08 15:30:00,52.85,52.86,52.83,52.83,212400.0,43.1389,43.1471,43.1226,43.1226,212400.0
2012-08-08 15:40:00,52.84,52.85,52.8,52.84,212000.0,43.1307,43.1389,43.0981,43.1307,212000.0
2012-08-08 15:50:00,52.83,52.84,52.69,52.75,467000.0,43.1226,43.1307,43.0083,43.0573,467000.0
2012-08-09 09:30:00,52.57,52.79,52.13,52.41,147000.0,42.9104,43.0899,42.5512,42.7798,147000.0
2012-08-09 09:40:00,52.42,52.67,52.42,52.57,94800.0,42.7879,42.992,42.7879,42.9104,94800.0
2012-08-09 09:50:00,52.57,52.58,52.3,52.37,191900.0,42.9104,42.9185,42.69,42.7471,191900.0
2012-08-09 10:00:00,52.36,52.57,52.32,52.45,148200.0,42.7389,42.9104,42.7063,42.8124,148200.0
2012-08-09 10:10:00,52.45,52.5,52.37,52.4,113000.0,42.8124,42.8532,42.7471,42.7716,113000.0
2012-08-09 10:20:00,52.4,52.44,52.2,52.24,128000.0,42.7716,42.8042,42.6083,42.641,128000.0
2012-08-09 10:30:00,52.26,52.29,52.19,52.23,116600.0,42.6573,42.6818,42.6002,42.6328,116600.0
2012-08-09 10:40:00,52.24,52.3,52.22,52.25,70100.0,42.641,42.69,42.6247,42.6492,70100.0
2012-08-09 10:50:00,52.25,52.34,52.22,52.24,69500.0,42.6492,42.7226,42.6247,42.641,69500.0
2012-08-09 11:00:00,52.23,52.26,51.98,52.04,167900.0,42.6328,42.6573,42.4288,42.4777,167900.0
2012-08-09 11:10:00,52.04,52.19,52.01,52.16,78300.0,42.4777,42.6002,42.4533,42.5757,78300.0
2012-08-09 11:20:00,52.16,52.29,52.15,52.17,74000.0,42.5757,42.6818,42.5675,42.5839,74000.0
2012-08-09 11:30:00,52.16,52.23,52.14,52.15,45200.0,42.5757,42.6328,42.5594,42.5675,45200.0
2012-08-09 11:40:00,52.14,52.15,52.02,52.02,55800.0,42.5594,42.5675,42.4614,42.4614,55800.0
2012-08-09 11:50:00,52.03,52.11,52.0,52.1,78500.0,42.4696,42.5349,42.4451,42.5267,78500.0
2012-08-09 12:00:00,52.11,52.17,52.09,52.15,56900.0,42.5349,42.5839,42.5186,42.5675,56900.0
2012-08-09 12:10:00,52.15,52.17,52.08,52.11,70100.0,42.5675,42.5839,42.5104,42.5349,70100.0
2012-08-09 12:20:00,52.1,52.11,52.02,52.04,82600.0,42.5267,42.5349,42.4614,42.4777,82600.0
2012-08-09 12:30:00,52.03,52.06,51.99,52.04,58600.0,42.4696,42.4941,42.4369,42.4777,58600.0
2012-08-09 12:40:00,52.04,52.08,51.99,51.99,79200.0,42.4777,42.5104,42.4369,42.4369,79200.0
2012-08-09 12:50:00,52.0,52.05,51.98,52.05,78800.0,42.4451,42.4859,42.4288,42.4859,78800.0
2012-08-09 13:00:00,52.05,52.09,51.99,52.01,107500.0,42.4859,42.5186,42.4369,42.4533,107500.0
2012-08-09 13:10:00,52.01,52.01,51.93,51.94,77000.0,42.4533,42.4533,42.388,42.3961,77000.0
2012-08-09 13:20:00,51.93,51.93,51.81,51.83,122900.0,42.388,42.388,42.29,42.3063,122900.0
2012-08-09 13:30:00,51.83,51.87,51.76,51.76,121800.0,42.3063,42.339,42.2492,42.2492,121800.0
2012-08-09 13:40:00,51.76,51.78,51.69,51.73,112300.0,42.2492,42.2655,42.1921,42.2247,112300.0
2012-08-09 13:50:00,51.73,51.87,51.71,51.82,77100.0,42.2247,42.339,42.2084,42.2982,77100.0
2012-08-09 14:00:00,51.83,51.89,51.79,51.87,109700.0,42.3063,42.3553,42.2737,42.339,109700.0
2012-08-09 14:10:00,51.88,51.89,51.8,51.85,124700.0,42.3471,42.3553,42.2818,42.3227,124700.0
2012-08-09 14:20:00,51.85,51.96,51.85,51.96,66200.0,42.3227,42.4124,42.3227,42.4124,66200.0
2012-08-09 14:30:00,51.96,52.03,51.91,51.95,104900.0,42.4124,42.4696,42.3716,42.4043,104900.0
2012-08-09 14:40:00,51.96,52.0,51.94,51.98,75900.0,42.4124,42.4451,42.3961,42.4288,75900.0
2012-08-09 14:50:00,51.98,52.11,51.98,52.08,83400.0,42.4288,42.5349,42.4288,42.5104,83400.0
2012-08-09 15:00:00,52.08,52.1,52.01,52.03,102700.0,42.5104,42.5267,42.4533,42.4696,102700.0
2012-08-09 15:10:00,52.02,52.15,52.02,52.13,106700.0,42.4614,42.5675,42.4614,42.5512,106700.0
2012-08-09 15:20:00,52.13,52.13,52.02,52.05,129100.0,42.5512,42.5512,42.4614,42.4859,129100.0
2012-08-09 15:30:00,52.06,52.1,51.99,52.1,201800.0,42.4941,42.5267,42.4369,42.5267,201800.0
2012-08-09 15:40:00,52.1,52.12,52.03,52.06,271100.0,42.5267,42.543,42.4696,42.4941,271100.0
2012-08-09 15:50:00,52.06,52.06,51.95,52.0,421800.0,42.4941,42.4941,42.4043,42.4451,421800.0
2012-08-10 09:30:00,51.84,52.11,51.78,51.9,147400.0,42.3145,42.5349,42.2655,42.3635,147400.0
2012-08-10 09:40:00,51.92,52.04,51.92,51.97,113600.0,42.3798,42.4777,42.3798,42.4206,113600.0
2012-08-10 09:50:00,51.95,51.96,51.77,51.86,135300.0,42.4043,42.4124,42.2574,42.3308,135300.0
2012-08-10 10:00:00,51.86,51.88,51.78,51.84,131300.0,42.3308,42.3471,42.2655,42.3145,131300.0
2012-08-10 10:10:00,51.84,52.0,51.79,51.81,198400.0,42.3145,42.4451,42.2737,42.29,198400.0
2012-08-10 10:20:00,51.8,51.8,51.7,51.76,126500.0,42.2818,42.2818,42.2002,42.2492,126500.0
2012-08-10 10:30:00,51.76,51.89,51.74,51.88,282600.0,42.2492,42.3553,42.2329,42.3471,282600.0
2012-08-10 10:40:00,51.88,51.98,51.82,51.93,166300.0,42.3471,42.4288,42.2982,42.388,166300.0
2012-08-10 10:50:00,51.93,51.95,51.84,51.9,206400.0,42.388,42.4043,42.3145,42.3635,206400.0
2012-08-10 11:00:00,51.9,51.93,51.72,51.86,130200.0,42.3635,42.388,42.2165,42.3308,130200.0
2012-08-10 11:10:00,51.86,51.92,51.82,51.87,71300.0,42.3308,42.3798,42.2982,42.339,71300.0
2012-08-10 11:20:00,51.88,51.95,51.87,51.89,115400.0,42.3471,42.4043,42.339,42.3553,115400.0
2012-08-10 11:30:00,51.89,51.93,51.85,51.88,112400.0,42.3553,42.388,42.3227,42.3471,112400.0
2012-08-10 11:40:00,51.88,51.89,51.79,51.8,74400.0,42.3471,42.3553,42.2737,42.2818,74400.0
2012-08-10 11:50:00,51.8,51.95,51.79,51.91,71300.0,42.2818,42.4043,42.2737,42.3716,71300.0
2012-08-10 12:00:00,51.91,51.93,51.86,51.88,62300.0,42.3716,42.388,42.3308,42.3471,62300.0
2012-08-10 12:10:00,51.88,51.93,51.85,51.93,45000.0,42.3471,42.388,42.3227,42.388,45000.0
2012-08-10 12:20:00,51.93,51.96,51.89,51.96,155700.0,42.388,42.4124,42.3553,42.4124,155700.0
2012-08-10 12:30:00,51.95,51.97,51.94,51.94,49300.0,42.4043,42.4206,42.3961,42.3961,49300.0
2012-08-10 12:40:00,51.95,51.95,51.88,51.88,65900.0,42.4043,42.4043,42.3471,42.3471,65900.0
2012-08-10 12:50:00,51.88,51.91,51.87,51.89,60900.0,42.3471,42.3716,42.339,42.3553,60900.0
2012-08-10 13:00:00,51.89,51.9,51.87,51.9,46500.0,42.3553,42.3635,42.339,42.3635,46500.0
2012-08-10 13:10:00,51.9,51.93,51.84,51.9,178400.0,42.3635,42.388,42.3145,42.3635,178400.0
2012-08-10 13:20:00,51.9,51.92,51.89,51.9,46400.0,42.3635,42.3798,42.3553,42.3635,46400.0
2012-08-10 13:30:00,51.9,51.9,51.83,51.86,100000.0,42.3635,42.3635,42.3063,42.3308,100000.0
2012-08-10 13:40:00,51.85,51.91,51.83,51.89,68500.0,42.3227,42.3716,42.3063,42.3553,68500.0
2012-08-10 13:50:00,51.9,51.9,51.81,51.85,56900.0,42.3635,42.3635,42.29,42.3227,56900.0
2012-08-10 14:00:00,51.85,51.86,51.81,51.84,81700.0,42.3227,42.3308,42.29,42.3145,81700.0
2012-08-10 14:10:00,51.84,51.84,51.78,51.79,78000.0,42.3145,42.3145,42.2655,42.2737,78000.0
2012-08-10 14:20:00,51.79,51.83,51.77,51.77,63900.0,42.2737,42.3063,42.2574,42.2574,63900.0
2012-08-10 14:30:00,51.78,51.8,51.75,51.8,66000.0,42.2655,42.2818,42.241,42.2818,66000.0
2012-08-10 14:40:00,51.8,51.83,51.77,51.83,75100.0,42.2818,42.3063,42.2574,42.3063,75100.0
2012-08-10 14:50:00,51.83,51.89,51.82,51.84,85700.0,42.3063,42.3553,42.2982,42.3145,85700.0
2012-08-10 15:00:00,51.84,51.91,51.84,51.9,95700.0,42.3145,42.3716,42.3145,42.3635,95700.0
2012-08-10 15:10:00,51.91,51.99,51.9,51.97,110800.0,42.3716,42.4369,42.3635,42.4206,110800.0
2012-08-10 15:20:00,51.96,52.01,51.96,52.0,300000.0,42.4124,42.4533,42.4124,42.4451,300000.0
2012-08-10 15:30:00,52.0,52.0,51.89,51.89,197300.0,42.4451,42.4451,42.3553,42.3553,197300.0
2012-08-10 15:40:00,51.9,51.98,51.89,51.95,326100.0,42.3635,42.4288,42.3553,42.4043,326100.0
2012-08-10 15:50:00,51.96,51.96,51.88,51.88,462400.0,42.4124,42.4124,42.3471,42.3471,462400.0
2012-08-13 09:30:00,51.64,51.86,51.58,51.69,164500.0,42.1512,42.3308,42.1023,42.1921,164500.0
2012-08-13 09:40:00,51.7,51.78,51.6,51.67,133300.0,42.2002,42.2655,42.1186,42.1757,133300.0
2012-08-13 09:50:00,51.66,51.75,51.64,51.71,117000.0,42.1676,42.241,42.1512,42.2084,117000.0
2012-08-13 10:00:00,51.71,51.77,51.62,51.63,137500.0,42.2084,42.2574,42.1349,42.1431,137500.0
2012-08-13 10:10:00,51.63,51.63,51.51,51.58,106600.0,42.1431,42.1431,42.0451,42.1023,106600.0
2012-08-13 10:20:00,51.58,51.58,51.44,51.52,157100.0,42.1023,42.1023,41.988,42.0533,157100.0
2012-08-13 10:30:00,51.52,51.53,51.41,51.45,106600.0,42.0533,42.0615,41.9635,41.9962,106600.0
2012-08-13 10:40:00,51.45,51.62,51.44,51.55,112700.0,41.9962,42.1349,41.988,42.0778,112700.0
2012-08-13 10:50:00,51.55,51.62,51.45,51.54,120700.0,42.0778,42.1349,41.9962,42.0696,120700.0
2012-08-13 11:00:00,51.54,51.61,51.52,51.58,84800.0,42.0696,42.1268,42.0533,42.1023,84800.0
2012-08-13 11:10:00,51.58,51.62,51.55,51.57,103400.0,42.1023,42.1349,42.0778,42.0941,103400.0
2012-08-13 11:20:00,51.57,51.61,51.55,51.55,65000.0,42.0941,42.1268,42.0778,42.0778,65000.0
2012-08-13 11:30:00,51.55,51.65,51.51,51.64,83700.0,42.0778,42.1594,42.0451,42.1512,83700.0
2012-08-13 11:40:00,51.64,51.71,51.59,51.67,107400.0,42.1512,42.2084,42.1104,42.1757,107400.0
2012-08-13 11:50:00,51.66,51.73,51.62,51.73,88500.0,42.1676,42.2247,42.1349,42.2247,88500.0
2012-08-13 12:00:00,51.73,51.77,51.69,51.7,45000.0,42.2247,42.2574,42.1921,42.2002,45000.0
2012-08-13 12:10:00,51.69,51.72,51.64,51.64,62200.0,42.1921,42.2165,42.1512,42.1512,62200.0
2012-08-13 12:20:00,51.65,51.65,51.5,51.52,58800.0,42.1594,42.1594,42.037,42.0533,58800.0
2012-08-13 12:30:00,51.52,51.63,51.52,51.59,54900.0,42.0533,42.1431,42.0533,42.1104,54900.0
2012-08-13 12:40:00,51.59,51.67,51.58,51.67,45200.0,42.1104,42.1757,42.1023,42.1757,45200.0
2012-08-13 12:50:00,51.66,51.72,51.66,51.7,86900.0,42.1676,42.2165,42.1676,42.2002,86900.0
2012-08-13 13:00:00,51.7,51.72,51.69,51.72,71600.0,42.2002,42.2165,42.1921,42.2165,71600.0
2012-08-13 13:10:00,51.72,51.72,51.69,51.7,68700.0,42.2165,42.2165,42.1921,42.2002,68700.0
2012-08-13 13:20:00,51.7,51.72,51.67,51.69,56000.0,42.2002,42.2165,42.1757,42.1921,56000.0
2012-08-13 13:30:00,51.7,51.72,51.69,51.7,62600.0,42.2002,42.2165,42.1921,42.2002,62600.0
2012-08-13 13:40:00,51.69,51.72,51.69,51.7,82900.0,42.1921,42.2165,42.1921,42.2002,82900.0
2012-08-13 13:50:00,51.7,51.73,51.69,51.73,63800.0,42.2002,42.2247,42.1921,42.2247,63800.0
2012-08-13 14:00:00,51.73,51.75,51.71,51.73,62700.0,42.2247,42.241,42.2084,42.2247,62700.0
2012-08-13 14:10:00,51.74,51.76,51.73,51.76,69900.0,42.2329,42.2492,42.2247,42.2492,69900.0
2012-08-13 14:20:00,51.76,51.83,51.75,51.83,148800.0,42.2492,42.3063,42.241,42.3063,148800.0
2012-08-13 14:30:00,51.82,52.0,51.82,51.99,112700.0,42.2982,42.4451,42.2982,42.4369,112700.0
2012-08-13 14:40:00,51.99,52.0,51.88,51.9,73800.0,42.4369,42.4451,42.3471,42.3635,73800.0
2012-08-13 14:50:00,51.91,51.94,51.88,51.9,121800.0,42.3716,42.3961,42.3471,42.3635,121800.0
2012-08-13 15:00:00,51.91,51.95,51.89,51.9,80800.0,42.3716,42.4043,42.3553,42.3635,80800.0
2012-08-13 15:10:00,51.89,51.92,51.88,51.89,90500.0,42.3553,42.3798,42.3471,42.3553,90500.0
2012-08-13 15:20:00,51.89,51.91,51.86,51.87,82700.0,42.3553,42.3716,42.3308,42.339,82700.0
2012-08-13 15:30:00,51.86,51.92,51.84,51.89,105300.0,42.3308,42.3798,42.3145,42.3553,105300.0
2012-08-13 15:40:00,51.9,51.92,51.86,51.89,188700.0,42.3635,42.3798,42.3308,42.3553,188700.0
2012-08-13 15:50:00,51.88,51.92,51.82,51.92,314000.0,42.3471,42.3798,42.2982,42.3798,314000.0
2012-08-14 09:30:00,52.19,52.2,51.93,52.01,98800.0,42.6002,42.6083,42.388,42.4533,98800.0
2012-08-14 09:40:00,52.01,52.15,51.95,52.12,78000.0,42.4533,42.5675,42.4043,42.543,78000.0
2012-08-14 09:50:00,52.12,52.13,51.94,52.09,67600.0,42.543,42.5512,42.3961,42.5186,67600.0
2012-08-14 10:00:00,52.08,52.12,51.96,51.99,90000.0,42.5104,42.543,42.4124,42.4369,90000.0
2012-08-14 10:10:00,51.98,52.23,51.98,52.23,104400.0,42.4288,42.6328,42.4288,42.6328,104400.0
2012-08-14 10:20:00,52.23,52.23,52.09,52.1,105700.0,42.6328,42.6328,42.5186,42.5267,105700.0
2012-08-14 10:30:00,52.11,52.11,52.0,52.07,100200.0,42.5349,42.5349,42.4451,42.5022,100200.0
2012-08-14 10:40:00,52.07,52.18,52.01,52.07,107900.0,42.5022,42.592,42.4533,42.5022,107900.0
2012-08-14 10:50:00,52.1,52.21,52.08,52.19,69300.0,42.5267,42.6165,42.5104,42.6002,69300.0
2012-08-14 11:00:00,52.18,52.25,52.18,52.23,43200.0,42.592,42.6492,42.592,42.6328,43200.0
2012-08-14 11:10:00,52.23,52.26,52.22,52.25,45900.0,42.6328,42.6573,42.6247,42.6492,45900.0
2012-08-14 11:20:00,52.23,52.27,52.2,52.21,72900.0,42.6328,42.6655,42.6083,42.6165,72900.0
2012-08-14 11:30:00,52.22,52.23,52.05,52.18,99800.0,42.6247,42.6328,42.4859,42.592,99800.0
2012-08-14 11:40:00,52.17,52.18,52.11,52.17,55800.0,42.5839,42.592,42.5349,42.5839,55800.0
2012-08-14 11:50:00,52.17,52.26,52.16,52.23,83200.0,42.5839,42.6573,42.5757,42.6328,83200.0
2012-08-14 12:00:00,52.25,52.25,52.14,52.14,36700.0,42.6492,42.6492,42.5594,42.5594,36700.0
2012-08-14 12:10:00,52.13,52.17,52.09,52.11,37500.0,42.5512,42.5839,42.5186,42.5349,37500.0
2012-08-14 12:20:00,52.11,52.14,52.06,52.13,42900.0,42.5349,42.5594,42.4941,42.5512,42900.0
2012-08-14 12:30:00,52.13,52.15,52.08,52.09,60700.0,42.5512,42.5675,42.5104,42.5186,60700.0
2012-08-14 12:40:00,52.08,52.14,52.06,52.11,106500.0,42.5104,42.5594,42.4941,42.5349,106500.0
2012-08-14 12:50:00,52.11,52.14,52.07,52.13,81800.0,42.5349,42.5594,42.5022,42.5512,81800.0
2012-08-14 13:00:00,52.14,52.18,52.09,52.09,46800.0,42.5594,42.592,42.5186,42.5186,46800.0
2012-08-14 13:10:00,52.08,52.12,52.06,52.07,46000.0,42.5104,42.543,42.4941,42.5022,46000.0
2012-08-14 13:20:00,52.09,52.11,52.05,52.08,56000.0,42.5186,42.5349,42.4859,42.5104,56000.0
2012-08-14 13:30:00,52.08,52.11,52.04,52.07,51000.0,42.5104,42.5349,42.4777,42.5022,51000.0
2012-08-14 13:40:00,52.07,52.11,52.04,52.1,42600.0,42.5022,42.5349,42.4777,42.5267,42600.0
2012-08-14 13:50:00,52.11,52.12,52.01,52.02,67500.0,42.5349,42.543,42.4533,42.4614,67500.0
2012-08-14 14:00:00,52.02,52.1,52.02,52.08,58400.0,42.4614,42.5267,42.4614,42.5104,58400.0
2012-08-14 14:10:00,52.09,52.1,51.96,52.02,111600.0,42.5186,42.5267,42.4124,42.4614,111600.0
2012-08-14 14:20:00,52.03,52.05,51.94,51.95,121500.0,42.4696,42.4859,42.3961,42.4043,121500.0
2012-08-14 14:30:00,51.96,51.98,51.87,51.87,72000.0,42.4124,42.4288,42.339,42.339,72000.0
2012-08-14 14:40:00,51.87,51.95,51.87,51.95,57300.0,42.339,42.4043,42.339,42.4043,57300.0
2012-08-14 14:50:00,51.95,51.98,51.89,51.98,54800.0,42.4043,42.4288,42.3553,42.4288,54800.0
2012-08-14 15:00:00,51.97,51.98,51.94,51.95,54900.0,42.4206,42.4288,42.3961,42.4043,54900.0
2012-08-14 15:10:00,51.94,51.95,51.89,51.91,75700.0,42.3961,42.4043,42.3553,42.3716,75700.0
2012-08-14 15:20:00,51.91,52.0,51.91,51.98,82800.0,42.3716,42.4451,42.3716,42.4288,82800.0
2012-08-14 15:30:00,51.97,51.98,51.86,51.91,115400.0,42.4206,42.4288,42.3308,42.3716,115400.0
2012-08-14 15:40:00,51.9,51.93,51.85,51.89,270200.0,42.3635,42.388,42.3227,42.3553,270200.0
2012-08-14 15:50:00,51.9,51.96,51.81,51.96,287400.0,42.3635,42.4124,42.29,42.4124,287400.0
2012-08-15 09:30:00,51.9,52.22,51.81,52.04,188000.0,42.3635,42.6247,42.29,42.4777,188000.0
2012-08-15 09:40:00,52.03,52.34,52.02,52.26,199200.0,42.4696,42.7226,42.4614,42.6573,199200.0
2012-08-15 09:50:00,52.25,52.43,52.24,52.38,127500.0,42.6492,42.7961,42.641,42.7553,127500.0
2012-08-15 10:00:00,52.38,52.43,52.33,52.42,144600.0,42.7553,42.7961,42.7145,42.7879,144600.0
2012-08-15 10:10:00,52.42,52.55,52.41,52.53,197400.0,42.7879,42.894,42.7798,42.8777,197400.0
2012-08-15 10:20:00,52.52,52.55,52.38,52.42,116200.0,42.8695,42.894,42.7553,42.7879,116200.0
2012-08-15 10:30:00,52.43,52.54,52.43,52.52,138800.0,42.7961,42.8859,42.7961,42.8695,138800.0
2012-08-15 10:40:00,52.52,52.52,52.34,52.4,114500.0,42.8695,42.8695,42.7226,42.7716,114500.0
2012-08-15 10:50:00,52.4,52.52,52.39,52.5,139300.0,42.7716,42.8695,42.7634,42.8532,139300.0
2012-08-15 11:00:00,52.5,52.55,52.43,52.52,127200.0,42.8532,42.894,42.7961,42.8695,127200.0
2012-08-15 11:10:00,52.51,52.6,52.51,52.6,100800.0,42.8614,42.9348,42.8614,42.9348,100800.0
2012-08-15 11:20:00,52.6,52.75,52.59,52.75,163100.0,42.9348,43.0573,42.9267,43.0573,163100.0
2012-08-15 11:30:00,52.75,52.78,52.57,52.57,145900.0,43.0573,43.0818,42.9104,42.9104,145900.0
2012-08-15 11:40:00,52.58,52.69,52.58,52.69,80700.0,42.9185,43.0083,42.9185,43.0083,80700.0
2012-08-15 11:50:00,52.69,52.7,52.64,52.69,60800.0,43.0083,43.0165,42.9675,43.0083,60800.0
2012-08-15 12:00:00,52.69,52.78,52.66,52.78,51700.0,43.0083,43.0818,42.9838,43.0818,51700.0
2012-08-15 12:10:00,52.78,52.8,52.75,52.79,107800.0,43.0818,43.0981,43.0573,43.0899,107800.0
2012-08-15 12:20:00,52.79,52.83,52.76,52.81,68200.0,43.0899,43.1226,43.0654,43.1063,68200.0
2012-08-15 12:30:00,52.81,52.86,52.8,52.86,80800.0,43.1063,43.1471,43.0981,43.1471,80800.0
2012-08-15 12:40:00,52.86,52.87,52.7,52.72,83400.0,43.1471,43.1552,43.0165,43.0328,83400.0
2012-08-15 12:50:00,52.72,52.76,52.7,52.76,48400.0,43.0328,43.0654,43.0165,43.0654,48400.0
2012-08-15 13:00:00,52.76,52.76,52.64,52.67,47400.0,43.0654,43.0654,42.9675,42.992,47400.0
2012-08-15 13:10:00,52.67,52.7,52.65,52.7,39900.0,42.992,43.0165,42.9757,43.0165,39900.0
2012-08-15 13:20:00,52.7,52.71,52.67,52.69,66400.0,43.0165,43.0246,42.992,43.0083,66400.0
2012-08-15 13:30:00,52.69,52.73,52.69,52.71,60900.0,43.0083,43.041,43.0083,43.0246,60900.0
2012-08-15 13:40:00,52.71,52.71,52.62,52.64,77300.0,43.0246,43.0246,42.9512,42.9675,77300.0
2012-08-15 13:50:00,52.65,52.72,52.65,52.67,59100.0,42.9757,43.0328,42.9757,42.992,59100.0
2012-08-15 14:00:00,52.68,52.7,52.62,52.63,66700.0,43.0001,43.0165,42.9512,42.9593,66700.0
2012-08-15 14:10:00,52.63,52.7,52.62,52.69,61800.0,42.9593,43.0165,42.9512,43.0083,61800.0
2012-08-15 14:20:00,52.69,52.73,52.68,52.71,85200.0,43.0083,43.041,43.0001,43.0246,85200.0
2012-08-15 14:30:00,52.7,52.74,52.64,52.67,73200.0,43.0165,43.0491,42.9675,42.992,73200.0
2012-08-15 14:40:00,52.68,52.8,52.68,52.78,79200.0,43.0001,43.0981,43.0001,43.0818,79200.0
2012-08-15 14:50:00,52.77,52.79,52.72,52.78,70600.0,43.0736,43.0899,43.0328,43.0818,70600.0
2012-08-15 15:00:00,52.79,52.8,52.74,52.78,100700.0,43.0899,43.0981,43.0491,43.0818,100700.0
2012-08-15 15:10:00,52.78,52.86,52.76,52.85,92500.0,43.0818,43.1471,43.0654,43.1389,92500.0
2012-08-15 15:20:00,52.86,52.91,52.8,52.85,119300.0,43.1471,43.1879,43.0981,43.1389,119300.0
2012-08-15 15:30:00,52.85,52.87,52.75,52.75,200700.0,43.1389,43.1552,43.0573,43.0573,200700.0
2012-08-15 15:40:00,52.75,52.87,52.74,52.79,181400.0,43.0573,43.1552,43.0491,43.0899,181400.0
2012-08-15 15:50:00,52.79,52.84,52.76,52.83,428200.0,43.0899,43.1307,43.0654,43.1226,428200.0
2012-08-16 09:30:00,52.84,53.23,52.78,53.16,187900.0,43.1307,43.4491,43.0818,43.3919,187900.0
2012-08-16 09:40:00,53.15,53.16,52.91,52.93,139000.0,43.3838,43.3919,43.1879,43.2042,139000.0
2012-08-16 09:50:00,52.92,53.11,52.84,53.1,171200.0,43.196,43.3511,43.1307,43.343,171200.0
2012-08-16 10:00:00,53.07,53.08,52.89,52.92,115700.0,43.3185,43.3266,43.1716,43.196,115700.0
2012-08-16 10:10:00,52.93,52.99,52.9,52.97,144000.0,43.2042,43.2532,43.1797,43.2369,144000.0
2012-08-16 10:20:00,52.98,53.09,52.97,53.08,105900.0,43.245,43.3348,43.2369,43.3266,105900.0
2012-08-16 10:30:00,53.07,53.18,52.99,53.18,158900.0,43.3185,43.4083,43.2532,43.4083,158900.0
2012-08-16 10:40:00,53.19,53.22,53.11,53.13,115100.0,43.4164,43.4409,43.3511,43.3675,115100.0
2012-08-16 10:50:00,53.13,53.16,53.1,53.15,104700.0,43.3675,43.3919,43.343,43.3838,104700.0
2012-08-16 11:00:00,53.15,53.15,53.04,53.05,142000.0,43.3838,43.3838,43.294,43.3022,142000.0
2012-08-16 11:10:00,53.04,53.16,53.03,53.12,91100.0,43.294,43.3919,43.2858,43.3593,91100.0
2012-08-16 11:20:00,53.11,53.2,53.1,53.2,83700.0,43.3511,43.4246,43.343,43.4246,83700.0
2012-08-16 11:30:00,53.2,53.22,53.11,53.13,88900.0,43.4246,43.4409,43.3511,43.3675,88900.0
2012-08-16 11:40:00,53.14,53.22,53.14,53.21,76500.0,43.3756,43.4409,43.3756,43.4328,76500.0
2012-08-16 11:50:00,53.2,53.28,53.18,53.26,133900.0,43.4246,43.4899,43.4083,43.4736,133900.0
2012-08-16 12:00:00,53.27,53.42,53.27,53.37,192100.0,43.4817,43.6042,43.4817,43.5634,192100.0
2012-08-16 12:10:00,53.37,53.53,53.37,53.48,160900.0,43.5634,43.694,43.5634,43.6531,160900.0
2012-08-16 12:20:00,53.48,53.51,53.4,53.41,109100.0,43.6531,43.6776,43.5878,43.596,109100.0
2012-08-16 12:30:00,53.41,53.43,53.36,53.37,89000.0,43.596,43.6123,43.5552,43.5634,89000.0
2012-08-16 12:40:00,53.37,53.39,53.29,53.39,82800.0,43.5634,43.5797,43.4981,43.5797,82800.0
2012-08-16 12:50:00,53.39,53.46,53.38,53.43,199600.0,43.5797,43.6368,43.5715,43.6123,199600.0
2012-08-16 13:00:00,53.42,53.43,53.36,53.43,174200.0,43.6042,43.6123,43.5552,43.6123,174200.0
2012-08-16 13:10:00,53.42,53.42,53.36,53.39,249300.0,43.6042,43.6042,43.5552,43.5797,249300.0
2012-08-16 13:20:00,53.39,53.43,53.33,53.34,82300.0,43.5797,43.6123,43.5307,43.5389,82300.0
2012-08-16 13:30:00,53.34,53.38,53.32,53.36,72000.0,43.5389,43.5715,43.5225,43.5552,72000.0
2012-08-16 13:40:00,53.36,53.38,53.27,53.38,82400.0,43.5552,43.5715,43.4817,43.5715,82400.0
2012-08-16 13:50:00,53.37,53.42,53.35,53.4,83700.0,43.5634,43.6042,43.547,43.5878,83700.0
2012-08-16 14:00:00,53.41,53.42,53.33,53.35,167200.0,43.596,43.6042,43.5307,43.547,167200.0
2012-08-16 14:10:00,53.36,53.37,53.3,53.34,79100.0,43.5552,43.5634,43.5062,43.5389,79100.0
2012-08-16 14:20:00,53.35,53.36,53.3,53.32,89400.0,43.547,43.5552,43.5062,43.5225,89400.0
2012-08-16 14:30:00,53.33,53.45,53.32,53.45,147000.0,43.5307,43.6287,43.5225,43.6287,147000.0
2012-08-16 14:40:00,53.45,53.48,53.4,53.45,79900.0,43.6287,43.6531,43.5878,43.6287,79900.0
2012-08-16 14:50:00,53.45,53.46,53.38,53.39,73200.0,43.6287,43.6368,43.5715,43.5797,73200.0
2012-08-16 15:00:00,53.39,53.4,53.34,53.37,80000.0,43.5797,43.5878,43.5389,43.5634,80000.0
2012-08-16 15:10:00,53.37,53.37,53.32,53.35,115400.0,43.5634,43.5634,43.5225,43.547,115400.0
2012-08-16 15:20:00,53.35,53.5,53.34,53.5,98000.0,43.547,43.6695,43.5389,43.6695,98000.0
2012-08-16 15:30:00,53.5,53.5,53.39,53.44,192700.0,43.6695,43.6695,43.5797,43.6205,192700.0
2012-08-16 15:40:00,53.45,53.46,53.36,53.44,265900.0,43.6287,43.6368,43.5552,43.6205,265900.0
2012-08-16 15:50:00,53.43,53.44,53.36,53.39,343600.0,43.6123,43.6205,43.5552,43.5797,343600.0
2012-08-17 09:30:00,53.64,53.64,53.13,53.19,683800.0,43.7837,43.7837,43.3675,43.4164,683800.0
2012-08-17 09:40:00,53.2,53.23,52.89,53.01,179100.0,43.4246,43.4491,43.1716,43.2695,179100.0
2012-08-17 09:50:00,53.0,53.13,52.99,53.11,126200.0,43.2613,43.3675,43.2532,43.3511,126200.0
2012-08-17 10:00:00,53.11,53.13,53.05,53.13,114800.0,43.3511,43.3675,43.3022,43.3675,114800.0
2012-08-17 10:10:00,53.12,53.13,53.06,53.09,109600.0,43.3593,43.3675,43.3103,43.3348,109600.0
2012-08-17 10:20:00,53.09,53.13,53.06,53.08,122200.0,43.3348,43.3675,43.3103,43.3266,122200.0
2012-08-17 10:30:00,53.07,53.23,53.07,53.21,168800.0,43.3185,43.4491,43.3185,43.4328,168800.0
2012-08-17 10:40:00,53.21,53.24,53.14,53.15,96200.0,43.4328,43.4572,43.3756,43.3838,96200.0
2012-08-17 10:50:00,53.15,53.21,53.06,53.08,132600.0,43.3838,43.4328,43.3103,43.3266,132600.0
2012-08-17 11:00:00,53.08,53.09,53.0,53.03,50500.0,43.3266,43.3348,43.2613,43.2858,50500.0
2012-08-17 11:10:00,53.04,53.08,53.01,53.02,61000.0,43.294,43.3266,43.2695,43.2777,61000.0
2012-08-17 11:20:00,53.02,53.08,53.02,53.03,60900.0,43.2777,43.3266,43.2777,43.2858,60900.0
2012-08-17 11:30:00,53.02,53.09,53.01,53.04,63900.0,43.2777,43.3348,43.2695,43.294,63900.0
2012-08-17 11:40:00,53.04,53.06,53.0,53.05,56300.0,43.294,43.3103,43.2613,43.3022,56300.0
2012-08-17 11:50:00,53.06,53.1,53.04,53.08,48100.0,43.3103,43.343,43.294,43.3266,48100.0
2012-08-17 12:00:00,53.07,53.08,53.03,53.07,68800.0,43.3185,43.3266,43.2858,43.3185,68800.0
2012-08-17 12:10:00,53.07,53.13,53.05,53.08,56200.0,43.3185,43.3675,43.3022,43.3266,56200.0
2012-08-17 12:20:00,53.09,53.09,53.05,53.06,34900.0,43.3348,43.3348,43.3022,43.3103,34900.0
2012-08-17 12:30:00,53.06,53.09,53.03,53.05,53900.0,43.3103,43.3348,43.2858,43.3022,53900.0
2012-08-17 12:40:00,53.04,53.09,53.02,53.03,45300.0,43.294,43.3348,43.2777,43.2858,45300.0
2012-08-17 12:50:00,53.02,53.04,52.99,53.02,56600.0,43.2777,43.294,43.2532,43.2777,56600.0
2012-08-17 13:00:00,53.02,53.05,52.96,52.96,69700.0,43.2777,43.3022,43.2287,43.2287,69700.0
2012-08-17 13:10:00,52.96,52.97,52.9,52.93,51100.0,43.2287,43.2369,43.1797,43.2042,51100.0
2012-08-17 13:20:00,52.94,52.96,52.88,52.95,63600.0,43.2124,43.2287,43.1634,43.2205,63600.0
2012-08-17 13:30:00,52.95,53.01,52.95,52.99,54000.0,43.2205,43.2695,43.2205,43.2532,54000.0
2012-08-17 13:40:00,52.98,53.01,52.97,52.99,39000.0,43.245,43.2695,43.2369,43.2532,39000.0
2012-08-17 13:50:00,52.99,53.03,52.98,53.03,77100.0,43.2532,43.2858,43.245,43.2858,77100.0
2012-08-17 14:00:00,53.03,53.07,53.01,53.06,88200.0,43.2858,43.3185,43.2695,43.3103,88200.0
2012-08-17 14:10:00,53.06,53.1,53.05,53.05,90300.0,43.3103,43.343,43.3022,43.3022,90300.0
2012-08-17 14:20:00,53.05,53.06,53.01,53.01,72900.0,43.3022,43.3103,43.2695,43.2695,72900.0
2012-08-17 14:30:00,53.02,53.06,53.01,53.04,57600.0,43.2777,43.3103,43.2695,43.294,57600.0
2012-08-17 14:40:00,53.03,53.11,53.03,53.08,76300.0,43.2858,43.3511,43.2858,43.3266,76300.0
2012-08-17 14:50:00,53.07,53.09,53.05,53.05,88900.0,43.3185,43.3348,43.3022,43.3022,88900.0
2012-08-17 15:00:00,53.06,53.06,53.03,53.05,103600.0,43.3103,43.3103,43.2858,43.3022,103600.0
2012-08-17 15:10:00,53.05,53.05,52.96,53.02,125300.0,43.3022,43.3022,43.2287,43.2777,125300.0
2012-08-17 15:20:00,53.02,53.05,53.01,53.04,97600.0,43.2777,43.3022,43.2695,43.294,97600.0
2012-08-17 15:30:00,53.04,53.11,53.04,53.09,172400.0,43.294,43.3511,43.294,43.3348,172400.0
2012-08-17 15:40:00,53.09,53.15,53.04,53.06,214800.0,43.3348,43.3838,43.294,43.3103,214800.0
2012-08-17 15:50:00,53.06,53.16,53.01,53.12,336000.0,43.3103,43.3919,43.2695,43.3593,336000.0
2012-08-20 09:30:00,52.82,53.62,52.78,53.2,319500.0,43.1144,43.7674,43.0818,43.4246,319500.0
2012-08-20 09:40:00,53.18,53.26,52.94,53.08,133800.0,43.4083,43.4736,43.2124,43.3266,133800.0
2012-08-20 09:50:00,53.03,53.07,52.76,52.83,138900.0,43.2858,43.3185,43.0654,43.1226,138900.0
2012-08-20 10:00:00,52.82,52.94,52.75,52.78,186400.0,43.1144,43.2124,43.0573,43.0818,186400.0
2012-08-20 10:10:00,52.79,53.02,52.77,53.01,126400.0,43.0899,43.2777,43.0736,43.2695,126400.0
2012-08-20 10:20:00,53.0,53.07,52.86,53.06,109400.0,43.2613,43.3185,43.1471,43.3103,109400.0
2012-08-20 10:30:00,53.05,53.05,52.94,53.0,88400.0,43.3022,43.3022,43.2124,43.2613,88400.0
2012-08-20 10:40:00,52.98,52.99,52.83,52.91,118400.0,43.245,43.2532,43.1226,43.1879,118400.0
2012-08-20 10:50:00,52.91,53.03,52.89,52.99,87700.0,43.1879,43.2858,43.1716,43.2532,87700.0
2012-08-20 11:00:00,52.98,53.01,52.94,53.0,57200.0,43.245,43.2695,43.2124,43.2613,57200.0
2012-08-20 11:10:00,52.97,53.13,52.97,53.11,118200.0,43.2369,43.3675,43.2369,43.3511,118200.0
2012-08-20 11:20:00,53.12,53.14,53.06,53.09,63200.0,43.3593,43.3756,43.3103,43.3348,63200.0
2012-08-20 11:30:00,53.09,53.09,52.96,53.06,120600.0,43.3348,43.3348,43.2287,43.3103,120600.0
2012-08-20 11:40:00,53.05,53.08,53.0,53.04,174000.0,43.3022,43.3266,43.2613,43.294,174000.0
2012-08-20 11:50:00,53.03,53.12,53.03,53.07,39300.0,43.2858,43.3593,43.2858,43.3185,39300.0
2012-08-20 12:00:00,53.08,53.09,52.97,53.0,61600.0,43.3266,43.3348,43.2369,43.2613,61600.0
2012-08-20 12:10:00,53.0,53.08,52.99,53.08,60400.0,43.2613,43.3266,43.2532,43.3266,60400.0
2012-08-20 12:20:00,53.08,53.16,53.08,53.13,60100.0,43.3266,43.3919,43.3266,43.3675,60100.0
2012-08-20 12:30:00,53.13,53.17,53.07,53.08,52200.0,43.3675,43.4001,43.3185,43.3266,52200.0
2012-08-20 12:40:00,53.08,53.12,53.06,53.07,50600.0,43.3266,43.3593,43.3103,43.3185,50600.0
2012-08-20 12:50:00,53.07,53.1,53.02,53.09,42800.0,43.3185,43.343,43.2777,43.3348,42800.0
2012-08-20 13:00:00,53.08,53.09,53.02,53.05,57400.0,43.3266,43.3348,43.2777,43.3022,57400.0
2012-08-20 13:10:00,53.05,53.11,53.02,53.08,61000.0,43.3022,43.3511,43.2777,43.3266,61000.0
2012-08-20 13:20:00,53.09,53.11,53.07,53.09,60900.0,43.3348,43.3511,43.3185,43.3348,60900.0
2012-08-20 13:30:00,53.09,53.1,52.99,53.04,107900.0,43.3348,43.343,43.2532,43.294,107900.0
2012-08-20 13:40:00,53.04,53.1,53.04,53.09,46600.0,43.294,43.343,43.294,43.3348,46600.0
2012-08-20 13:50:00,53.1,53.11,53.03,53.11,55000.0,43.343,43.3511,43.2858,43.3511,55000.0
2012-08-20 14:00:00,53.11,53.13,53.06,53.12,73500.0,43.3511,43.3675,43.3103,43.3593,73500.0
2012-08-20 14:10:00,53.12,53.19,53.12,53.18,57100.0,43.3593,43.4164,43.3593,43.4083,57100.0
2012-08-20 14:20:00,53.17,53.25,53.17,53.23,96600.0,43.4001,43.4654,43.4001,43.4491,96600.0
2012-08-20 14:30:00,53.23,53.26,53.18,53.18,95800.0,43.4491,43.4736,43.4083,43.4083,95800.0
2012-08-20 14:40:00,53.19,53.2,53.13,53.14,194600.0,43.4164,43.4246,43.3675,43.3756,194600.0
2012-08-20 14:50:00,53.14,53.16,53.09,53.14,114500.0,43.3756,43.3919,43.3348,43.3756,114500.0
2012-08-20 15:00:00,53.14,53.23,53.14,53.23,57900.0,43.3756,43.4491,43.3756,43.4491,57900.0
2012-08-20 15:10:00,53.23,53.26,53.21,53.24,105200.0,43.4491,43.4736,43.4328,43.4572,105200.0
2012-08-20 15:20:00,53.24,53.25,53.22,53.22,79500.0,43.4572,43.4654,43.4409,43.4409,79500.0
2012-08-20 15:30:00,53.23,53.24,53.19,53.22,143000.0,43.4491,43.4572,43.4164,43.4409,143000.0
2012-08-20 15:40:00,53.22,53.27,53.17,53.18,248800.0,43.4409,43.4817,43.4001,43.4083,248800.0
2012-08-20 15:50:00,53.18,53.18,53.05,53.18,682800.0,43.4083,43.4083,43.3022,43.4083,682800.0
2012-08-21 09:30:00,53.44,53.6,53.25,53.51,238300.0,43.6205,43.7511,43.4654,43.6776,238300.0
2012-08-21 09:40:00,53.51,53.75,53.44,53.71,172600.0,43.6776,43.8735,43.6205,43.8409,172600.0
2012-08-21 09:50:00,53.71,53.78,53.64,53.73,150800.0,43.8409,43.898,43.7837,43.8572,150800.0
2012-08-21 10:00:00,53.74,53.88,53.63,53.65,314200.0,43.8654,43.9796,43.7756,43.7919,314200.0
2012-08-21 10:10:00,53.66,53.75,53.47,53.48,91400.0,43.8001,43.8735,43.645,43.6531,91400.0
2012-08-21 10:20:00,53.47,53.65,53.47,53.57,143700.0,43.645,43.7919,43.645,43.7266,143700.0
2012-08-21 10:30:00,53.57,53.64,53.53,53.61,72800.0,43.7266,43.7837,43.694,43.7593,72800.0
2012-08-21 10:40:00,53.6,53.64,53.57,53.58,62900.0,43.7511,43.7837,43.7266,43.7348,62900.0
2012-08-21 10:50:00,53.58,53.71,53.58,53.71,108500.0,43.7348,43.8409,43.7348,43.8409,108500.0
2012-08-21 11:00:00,53.72,53.76,53.66,53.76,140800.0,43.849,43.8817,43.8001,43.8817,140800.0
2012-08-21 11:10:00,53.75,53.83,53.74,53.82,154500.0,43.8735,43.9388,43.8654,43.9307,154500.0
2012-08-21 11:20:00,53.82,53.82,53.7,53.75,144900.0,43.9307,43.9307,43.8327,43.8735,144900.0
2012-08-21 11:30:00,53.75,53.82,53.74,53.82,130400.0,43.8735,43.9307,43.8654,43.9307,130400.0
2012-08-21 11:40:00,53.8,53.85,53.75,53.83,95800.0,43.9143,43.9552,43.8735,43.9388,95800.0
2012-08-21 11:50:00,53.84,53.86,53.79,53.83,98900.0,43.947,43.9633,43.9062,43.9388,98900.0
2012-08-21 12:00:00,53.83,53.87,53.8,53.84,100400.0,43.9388,43.9715,43.9143,43.947,100400.0
2012-08-21 12:10:00,53.84,53.89,53.82,53.83,89300.0,43.947,43.9878,43.9307,43.9388,89300.0
2012-08-21 12:20:00,53.84,53.86,53.79,53.84,56600.0,43.947,43.9633,43.9062,43.947,56600.0
2012-08-21 12:30:00,53.84,53.84,53.8,53.81,70100.0,43.947,43.947,43.9143,43.9225,70100.0
2012-08-21 12:40:00,53.81,53.87,53.81,53.86,89900.0,43.9225,43.9715,43.9225,43.9633,89900.0
2012-08-21 12:50:00,53.86,53.86,53.79,53.84,68900.0,43.9633,43.9633,43.9062,43.947,68900.0
2012-08-21 13:00:00,53.84,53.86,53.81,53.81,88000.0,43.947,43.9633,43.9225,43.9225,88000.0
2012-08-21 13:10:00,53.82,53.9,53.8,53.88,95400.0,43.9307,43.996,43.9143,43.9796,95400.0
2012-08-21 13:20:00,53.88,53.89,53.83,53.85,126600.0,43.9796,43.9878,43.9388,43.9552,126600.0
2012-08-21 13:30:00,53.84,53.88,53.81,53.87,86400.0,43.947,43.9796,43.9225,43.9715,86400.0
2012-08-21 13:40:00,53.87,53.9,53.83,53.84,67400.0,43.9715,43.996,43.9388,43.947,67400.0
2012-08-21 13:50:00,53.82,53.88,53.76,53.87,153300.0,43.9307,43.9796,43.8817,43.9715,153300.0
2012-08-21 14:00:00,53.87,53.9,53.84,53.84,54100.0,43.9715,43.996,43.947,43.947,54100.0
2012-08-21 14:10:00,53.84,53.89,53.83,53.87,96700.0,43.947,43.9878,43.9388,43.9715,96700.0
2012-08-21 14:20:00,53.85,53.88,53.83,53.84,63300.0,43.9552,43.9796,43.9388,43.947,63300.0
2012-08-21 14:30:00,53.85,53.86,53.72,53.79,108000.0,43.9552,43.9633,43.849,43.9062,108000.0
2012-08-21 14:40:00,53.79,53.81,53.75,53.79,81400.0,43.9062,43.9225,43.8735,43.9062,81400.0
2012-08-21 14:50:00,53.79,53.8,53.75,53.76,99000.0,43.9062,43.9143,43.8735,43.8817,99000.0
2012-08-21 15:00:00,53.76,53.8,53.75,53.75,166500.0,43.8817,43.9143,43.8735,43.8735,166500.0
2012-08-21 15:10:00,53.75,53.78,53.54,53.56,313600.0,43.8735,43.898,43.7021,43.7184,313600.0
2012-08-21 15:20:00,53.56,53.61,53.46,53.47,129600.0,43.7184,43.7593,43.6368,43.645,129600.0
2012-08-21 15:30:00,53.47,53.53,53.46,53.48,161600.0,43.645,43.694,43.6368,43.6531,161600.0
2012-08-21 15:40:00,53.48,53.5,53.46,53.48,184700.0,43.6531,43.6695,43.6368,43.6531,184700.0
2012-08-21 15:50:00,53.47,53.48,53.41,53.42,303800.0,43.645,43.6531,43.596,43.6042,303800.0
2012-08-22 09:30:00,53.43,53.61,53.35,53.54,166400.0,43.6123,43.7593,43.547,43.7021,166400.0
2012-08-22 09:40:00,53.52,53.83,53.48,53.76,173400.0,43.6858,43.9388,43.6531,43.8817,173400.0
2012-08-22 09:50:00,53.76,53.97,53.74,53.93,305900.0,43.8817,44.0531,43.8654,44.0205,305900.0
2012-08-22 10:00:00,53.92,53.97,53.84,53.96,193200.0,44.0123,44.0531,43.947,44.0449,193200.0
2012-08-22 10:10:00,53.95,53.96,53.88,53.89,257400.0,44.0368,44.0449,43.9796,43.9878,257400.0
2012-08-22 10:20:00,53.89,53.92,53.87,53.92,200600.0,43.9878,44.0123,43.9715,44.0123,200600.0
2012-08-22 10:30:00,53.92,53.97,53.89,53.89,175400.0,44.0123,44.0531,43.9878,43.9878,175400.0
2012-08-22 10:40:00,53.89,53.91,53.79,53.8,179900.0,43.9878,44.0041,43.9062,43.9143,179900.0
2012-08-22 10:50:00,53.79,53.87,53.76,53.8,268200.0,43.9062,43.9715,43.8817,43.9143,268200.0
2012-08-22 11:00:00,53.8,53.9,53.78,53.89,118400.0,43.9143,43.996,43.898,43.9878,118400.0
2012-08-22 11:10:00,53.89,53.92,53.82,53.91,107400.0,43.9878,44.0123,43.9307,44.0041,107400.0
2012-08-22 11:20:00,53.9,53.99,53.85,53.93,102200.0,43.996,44.0694,43.9552,44.0205,102200.0
2012-08-22 11:30:00,53.93,53.94,53.89,53.92,103900.0,44.0205,44.0286,43.9878,44.0123,103900.0
2012-08-22 11:40:00,53.92,53.97,53.9,53.95,108300.0,44.0123,44.0531,43.996,44.0368,108300.0
2012-08-22 11:50:00,53.94,54.08,53.94,54.07,90100.0,44.0286,44.1429,44.0286,44.1347,90100.0
2012-08-22 12:00:00,54.06,54.1,54.02,54.04,99900.0,44.1266,44.1592,44.0939,44.1102,99900.0
2012-08-22 12:10:00,54.03,54.08,53.95,53.95,79000.0,44.1021,44.1429,44.0368,44.0368,79000.0
2012-08-22 12:20:00,53.95,53.95,53.88,53.92,48400.0,44.0368,44.0368,43.9796,44.0123,48400.0
2012-08-22 12:30:00,53.92,53.94,53.88,53.91,108700.0,44.0123,44.0286,43.9796,44.0041,108700.0
2012-08-22 12:40:00,53.91,53.95,53.85,53.93,99700.0,44.0041,44.0368,43.9552,44.0205,99700.0
2012-08-22 12:50:00,53.94,53.94,53.83,53.88,89000.0,44.0286,44.0286,43.9388,43.9796,89000.0
2012-08-22 13:00:00,53.88,53.92,53.86,53.92,106900.0,43.9796,44.0123,43.9633,44.0123,106900.0
2012-08-22 13:10:00,53.92,53.94,53.86,53.86,37000.0,44.0123,44.0286,43.9633,43.9633,37000.0
2012-08-22 13:20:00,53.87,53.94,53.85,53.92,50700.0,43.9715,44.0286,43.9552,44.0123,50700.0
2012-08-22 13:30:00,53.91,53.94,53.88,53.89,37700.0,44.0041,44.0286,43.9796,43.9878,37700.0
2012-08-22 13:40:00,53.9,53.92,53.84,53.84,46000.0,43.996,44.0123,43.947,43.947,46000.0
2012-08-22 13:50:00,53.84,53.93,53.84,53.91,76100.0,43.947,44.0205,43.947,44.0041,76100.0
2012-08-22 14:00:00,53.9,54.06,53.9,53.93,116200.0,43.996,44.1266,43.996,44.0205,116200.0
2012-08-22 14:10:00,53.93,53.98,53.85,53.88,72000.0,44.0205,44.0613,43.9552,43.9796,72000.0
2012-08-22 14:20:00,53.88,53.96,53.85,53.94,71600.0,43.9796,44.0449,43.9552,44.0286,71600.0
2012-08-22 14:30:00,53.92,54.01,53.9,53.95,75500.0,44.0123,44.0858,43.996,44.0368,75500.0
2012-08-22 14:40:00,53.96,54.02,53.95,53.98,78100.0,44.0449,44.0939,44.0368,44.0613,78100.0
2012-08-22 14:50:00,53.99,54.08,53.98,54.04,96500.0,44.0694,44.1429,44.0613,44.1102,96500.0
2012-08-22 15:00:00,54.04,54.06,54.0,54.05,84500.0,44.1102,44.1266,44.0776,44.1184,84500.0
2012-08-22 15:10:00,54.05,54.09,53.99,54.0,105100.0,44.1184,44.1511,44.0694,44.0776,105100.0
2012-08-22 15:20:00,54.01,54.08,53.97,54.0,147600.0,44.0858,44.1429,44.0531,44.0776,147600.0
2012-08-22 15:30:00,54.0,54.06,53.97,54.05,104800.0,44.0776,44.1266,44.0531,44.1184,104800.0
2012-08-22 15:40:00,54.05,54.1,53.98,54.0,150300.0,44.1184,44.1592,44.0613,44.0776,150300.0
2012-08-22 15:50:00,54.01,54.03,53.97,53.98,251100.0,44.0858,44.1021,44.0531,44.0613,251100.0
2012-08-23 09:30:00,53.99,54.25,53.82,53.85,104100.0,44.0694,44.2817,43.9307,43.9552,104100.0
2012-08-23 09:40:00,53.88,54.04,53.76,53.86,121900.0,43.9796,44.1102,43.8817,43.9633,121900.0
2012-08-23 09:50:00,53.85,54.0,53.8,54.0,87400.0,43.9552,44.0776,43.9143,44.0776,87400.0
2012-08-23 10:00:00,53.99,54.0,53.82,53.93,88100.0,44.0694,44.0776,43.9307,44.0205,88100.0
2012-08-23 10:10:00,53.94,54.0,53.86,53.94,79600.0,44.0286,44.0776,43.9633,44.0286,79600.0
2012-08-23 10:20:00,53.94,54.09,53.9,54.04,116600.0,44.0286,44.1511,43.996,44.1102,116600.0
2012-08-23 10:30:00,54.04,54.1,53.99,54.02,84500.0,44.1102,44.1592,44.0694,44.0939,84500.0
2012-08-23 10:40:00,54.02,54.1,53.99,54.0,55600.0,44.0939,44.1592,44.0694,44.0776,55600.0
2012-08-23 10:50:00,54.0,54.11,53.99,54.1,91500.0,44.0776,44.1674,44.0694,44.1592,91500.0
2012-08-23 11:00:00,54.1,54.2,54.08,54.19,101000.0,44.1592,44.2408,44.1429,44.2327,101000.0
2012-08-23 11:10:00,54.19,54.19,54.1,54.15,40300.0,44.2327,44.2327,44.1592,44.2,40300.0
2012-08-23 11:20:00,54.14,54.25,54.08,54.22,253300.0,44.1919,44.2817,44.1429,44.2572,253300.0
2012-08-23 11:30:00,54.2,54.2,54.11,54.16,71900.0,44.2408,44.2408,44.1674,44.2082,71900.0
2012-08-23 11:40:00,54.16,54.28,54.16,54.21,63700.0,44.2082,44.3061,44.2082,44.249,63700.0
2012-08-23 11:50:00,54.21,54.25,54.09,54.25,47600.0,44.249,44.2817,44.1511,44.2817,47600.0
2012-08-23 12:00:00,54.24,54.27,54.15,54.21,96700.0,44.2735,44.298,44.2,44.249,96700.0
2012-08-23 12:10:00,54.21,54.28,54.17,54.23,53300.0,44.249,44.3061,44.2164,44.2653,53300.0
2012-08-23 12:20:00,54.22,54.34,54.17,54.33,107600.0,44.2572,44.3551,44.2164,44.347,107600.0
2012-08-23 12:30:00,54.32,54.33,54.25,54.26,54300.0,44.3388,44.347,44.2817,44.2898,54300.0
2012-08-23 12:40:00,54.26,54.35,54.26,54.32,45100.0,44.2898,44.3633,44.2898,44.3388,45100.0
2012-08-23 12:50:00,54.31,54.32,54.26,54.3,99200.0,44.3306,44.3388,44.2898,44.3225,99200.0
2012-08-23 13:00:00,54.29,54.3,54.22,54.24,121200.0,44.3143,44.3225,44.2572,44.2735,121200.0
2012-08-23 13:10:00,54.24,54.25,54.14,54.16,89700.0,44.2735,44.2817,44.1919,44.2082,89700.0
2012-08-23 13:20:00,54.15,54.16,54.0,54.08,64600.0,44.2,44.2082,44.0776,44.1429,64600.0
2012-08-23 13:30:00,54.08,54.11,54.03,54.04,67500.0,44.1429,44.1674,44.1021,44.1102,67500.0
2012-08-23 13:40:00,54.04,54.08,54.01,54.01,38900.0,44.1102,44.1429,44.0858,44.0858,38900.0
2012-08-23 13:50:00,54.02,54.04,53.96,54.0,83600.0,44.0939,44.1102,44.0449,44.0776,83600.0
2012-08-23 14:00:00,54.01,54.02,53.99,54.02,52900.0,44.0858,44.0939,44.0694,44.0939,52900.0
2012-08-23 14:10:00,54.02,54.02,53.96,53.98,59800.0,44.0939,44.0939,44.0449,44.0613,59800.0
2012-08-23 14:20:00,53.98,53.98,53.92,53.92,45600.0,44.0613,44.0613,44.0123,44.0123,45600.0
2012-08-23 14:30:00,53.93,54.0,53.91,53.95,69400.0,44.0205,44.0776,44.0041,44.0368,69400.0
2012-08-23 14:40:00,53.95,54.03,53.95,54.0,79200.0,44.0368,44.1021,44.0368,44.0776,79200.0
2012-08-23 14:50:00,54.0,54.01,53.93,53.94,68600.0,44.0776,44.0858,44.0205,44.0286,68600.0
2012-08-23 15:00:00,53.94,54.0,53.93,53.99,79400.0,44.0286,44.0776,44.0205,44.0694,79400.0
2012-08-23 15:10:00,54.0,54.0,53.94,53.96,123000.0,44.0776,44.0776,44.0286,44.0449,123000.0
2012-08-23 15:20:00,53.97,54.0,53.91,53.98,198000.0,44.0531,44.0776,44.0041,44.0613,198000.0
2012-08-23 15:30:00,53.96,54.0,53.92,53.99,142900.0,44.0449,44.0776,44.0123,44.0694,142900.0
2012-08-23 15:40:00,53.99,54.01,53.96,53.97,313400.0,44.0694,44.0858,44.0449,44.0531,313400.0
2012-08-23 15:50:00,53.96,53.97,53.91,53.96,575800.0,44.0449,44.0531,44.0041,44.0449,575800.0
2012-08-24 09:30:00,53.87,54.09,53.81,53.87,115700.0,43.9715,44.1511,43.9225,43.9715,115700.0
2012-08-24 09:40:00,53.87,54.14,53.85,54.05,113800.0,43.9715,44.1919,43.9552,44.1184,113800.0
2012-08-24 09:50:00,54.01,54.03,53.85,53.85,196400.0,44.0858,44.1021,43.9552,43.9552,196400.0
2012-08-24 10:00:00,53.85,54.0,53.85,53.98,90300.0,43.9552,44.0776,43.9552,44.0613,90300.0
2012-08-24 10:10:00,53.97,54.02,53.85,53.92,197100.0,44.0531,44.0939,43.9552,44.0123,197100.0
2012-08-24 10:20:00,53.93,53.96,53.81,53.87,92500.0,44.0205,44.0449,43.9225,43.9715,92500.0
2012-08-24 10:30:00,53.86,53.98,53.85,53.98,88300.0,43.9633,44.0613,43.9552,44.0613,88300.0
2012-08-24 10:40:00,53.99,54.08,53.95,54.0,94900.0,44.0694,44.1429,44.0368,44.0776,94900.0
2012-08-24 10:50:00,53.99,54.07,53.99,54.01,57500.0,44.0694,44.1347,44.0694,44.0858,57500.0
2012-08-24 11:00:00,54.02,54.13,54.01,54.1,53200.0,44.0939,44.1837,44.0858,44.1592,53200.0
2012-08-24 11:10:00,54.1,54.31,54.07,54.3,136000.0,44.1592,44.3306,44.1347,44.3225,136000.0
2012-08-24 11:20:00,54.3,54.33,54.22,54.27,52200.0,44.3225,44.347,44.2572,44.298,52200.0
2012-08-24 11:30:00,54.27,54.28,54.19,54.21,45300.0,44.298,44.3061,44.2327,44.249,45300.0
2012-08-24 11:40:00,54.21,54.24,54.15,54.17,49900.0,44.249,44.2735,44.2,44.2164,49900.0
2012-08-24 11:50:00,54.16,54.2,54.13,54.16,46400.0,44.2082,44.2408,44.1837,44.2082,46400.0
2012-08-24 12:00:00,54.16,54.18,54.09,54.16,53500.0,44.2082,44.2245,44.1511,44.2082,53500.0
2012-08-24 12:10:00,54.16,54.17,54.1,54.1,46700.0,44.2082,44.2164,44.1592,44.1592,46700.0
2012-08-24 12:20:00,54.11,54.15,54.04,54.11,274000.0,44.1674,44.2,44.1102,44.1674,274000.0
2012-08-24 12:30:00,54.11,54.13,54.08,54.11,32400.0,44.1674,44.1837,44.1429,44.1674,32400.0
2012-08-24 12:40:00,54.11,54.13,54.08,54.09,58000.0,44.1674,44.1837,44.1429,44.1511,58000.0
2012-08-24 12:50:00,54.1,54.15,54.09,54.12,61300.0,44.1592,44.2,44.1511,44.1755,61300.0
2012-08-24 13:00:00,54.12,54.13,54.08,54.09,57400.0,44.1755,44.1837,44.1429,44.1511,57400.0
2012-08-24 13:10:00,54.1,54.1,54.0,54.01,41400.0,44.1592,44.1592,44.0776,44.0858,41400.0
2012-08-24 13:20:00,54.01,54.08,53.99,54.08,70900.0,44.0858,44.1429,44.0694,44.1429,70900.0
2012-08-24 13:30:00,54.08,54.13,54.07,54.1,53000.0,44.1429,44.1837,44.1347,44.1592,53000.0
2012-08-24 13:40:00,54.1,54.23,54.09,54.2,70400.0,44.1592,44.2653,44.1511,44.2408,70400.0
2012-08-24 13:50:00,54.2,54.22,54.16,54.17,56200.0,44.2408,44.2572,44.2082,44.2164,56200.0
2012-08-24 14:00:00,54.16,54.21,54.1,54.11,78800.0,44.2082,44.249,44.1592,44.1674,78800.0
2012-08-24 14:10:00,54.11,54.16,54.09,54.13,157000.0,44.1674,44.2082,44.1511,44.1837,157000.0
2012-08-24 14:20:00,54.13,54.2,54.13,54.2,69500.0,44.1837,44.2408,44.1837,44.2408,69500.0
2012-08-24 14:30:00,54.2,54.2,54.1,54.1,54400.0,44.2408,44.2408,44.1592,44.1592,54400.0
2012-08-24 14:40:00,54.09,54.17,54.08,54.12,92200.0,44.1511,44.2164,44.1429,44.1755,92200.0
2012-08-24 14:50:00,54.12,54.19,54.01,54.17,161700.0,44.1755,44.2327,44.0858,44.2164,161700.0
2012-08-24 15:00:00,54.16,54.16,53.99,54.0,107900.0,44.2082,44.2082,44.0694,44.0776,107900.0
2012-08-24 15:10:00,54.0,54.11,54.0,54.07,92400.0,44.0776,44.1674,44.0776,44.1347,92400.0
2012-08-24 15:20:00,54.08,54.14,54.03,54.13,64600.0,44.1429,44.1919,44.1021,44.1837,64600.0
2012-08-24 15:30:00,54.14,54.18,54.12,54.18,80500.0,44.1919,44.2245,44.1755,44.2245,80500.0
2012-08-24 15:40:00,54.18,54.29,54.14,54.24,244900.0,44.2245,44.3143,44.1919,44.2735,244900.0
2012-08-24 15:50:00,54.24,54.24,54.13,54.16,338600.0,44.2735,44.2735,44.1837,44.2082,338600.0
2012-08-27 09:30:00,54.12,54.33,53.88,54.28,167800.0,44.1755,44.347,43.9796,44.3061,167800.0
2012-08-27 09:40:00,54.27,54.37,54.09,54.35,94300.0,44.298,44.3796,44.1511,44.3633,94300.0
2012-08-27 09:50:00,54.33,54.44,54.17,54.29,154400.0,44.347,44.4367,44.2164,44.3143,154400.0
2012-08-27 10:00:00,54.3,54.44,54.3,54.43,99400.0,44.3225,44.4367,44.3225,44.4286,99400.0
2012-08-27 10:10:00,54.42,54.45,54.3,54.34,82700.0,44.4204,44.4449,44.3225,44.3551,82700.0
2012-08-27 10:20:00,54.34,54.42,54.27,54.38,82000.0,44.3551,44.4204,44.298,44.3878,82000.0
2012-08-27 10:30:00,54.38,54.39,54.29,54.3,49300.0,44.3878,44.3959,44.3143,44.3225,49300.0
2012-08-27 10:40:00,54.3,54.32,54.26,54.28,63200.0,44.3225,44.3388,44.2898,44.3061,63200.0
2012-08-27 10:50:00,54.29,54.31,54.18,54.24,76500.0,44.3143,44.3306,44.2245,44.2735,76500.0
2012-08-27 11:00:00,54.23,54.42,54.17,54.42,105400.0,44.2653,44.4204,44.2164,44.4204,105400.0
2012-08-27 11:10:00,54.42,54.54,54.38,54.54,93400.0,44.4204,44.5184,44.3878,44.5184,93400.0
2012-08-27 11:20:00,54.54,54.61,54.46,54.61,124200.0,44.5184,44.5755,44.4531,44.5755,124200.0
2012-08-27 11:30:00,54.6,54.65,54.56,54.65,91600.0,44.5673,44.6082,44.5347,44.6082,91600.0
2012-08-27 11:40:00,54.65,54.68,54.56,54.67,61500.0,44.6082,44.6326,44.5347,44.6245,61500.0
2012-08-27 11:50:00,54.67,54.68,54.56,54.58,55000.0,44.6245,44.6326,44.5347,44.551,55000.0
2012-08-27 12:00:00,54.55,54.65,54.55,54.59,69400.0,44.5265,44.6082,44.5265,44.5592,69400.0
2012-08-27 12:10:00,54.6,54.68,54.59,54.66,40700.0,44.5673,44.6326,44.5592,44.6163,40700.0
2012-08-27 12:20:00,54.65,54.67,54.61,54.66,63900.0,44.6082,44.6245,44.5755,44.6163,63900.0
2012-08-27 12:30:00,54.65,54.68,54.61,54.68,78900.0,44.6082,44.6326,44.5755,44.6326,78900.0
2012-08-27 12:40:00,54.68,54.72,54.67,54.72,46500.0,44.6326,44.6653,44.6245,44.6653,46500.0
2012-08-27 12:50:00,54.72,54.73,54.66,54.72,96200.0,44.6653,44.6735,44.6163,44.6653,96200.0
2012-08-27 13:00:00,54.71,54.73,54.66,54.73,62900.0,44.6571,44.6735,44.6163,44.6735,62900.0
2012-08-27 13:10:00,54.73,54.74,54.71,54.72,37000.0,44.6735,44.6816,44.6571,44.6653,37000.0
2012-08-27 13:20:00,54.71,54.83,54.71,54.82,63100.0,44.6571,44.7551,44.6571,44.7469,63100.0
2012-08-27 13:30:00,54.82,54.83,54.71,54.75,73100.0,44.7469,44.7551,44.6571,44.6898,73100.0
2012-08-27 13:40:00,54.75,54.8,54.67,54.8,118000.0,44.6898,44.7306,44.6245,44.7306,118000.0
2012-08-27 13:50:00,54.79,54.89,54.79,54.86,196600.0,44.7224,44.8041,44.7224,44.7796,196600.0
2012-08-27 14:00:00,54.84,54.96,54.83,54.95,157400.0,44.7633,44.8612,44.7551,44.853,157400.0
2012-08-27 14:10:00,54.95,55.0,54.93,54.97,154600.0,44.853,44.8939,44.8367,44.8694,154600.0
2012-08-27 14:20:00,54.98,54.99,54.86,54.86,113100.0,44.8775,44.8857,44.7796,44.7796,113100.0
2012-08-27 14:30:00,54.86,54.9,54.78,54.85,146000.0,44.7796,44.8122,44.7143,44.7714,146000.0
2012-08-27 14:40:00,54.85,54.85,54.69,54.77,126400.0,44.7714,44.7714,44.6408,44.7061,126400.0
2012-08-27 14:50:00,54.78,54.8,54.68,54.7,129700.0,44.7143,44.7306,44.6326,44.649,129700.0
2012-08-27 15:00:00,54.7,54.7,54.63,54.66,127500.0,44.649,44.649,44.5918,44.6163,127500.0
2012-08-27 15:10:00,54.65,54.69,54.63,54.69,140900.0,44.6082,44.6408,44.5918,44.6408,140900.0
2012-08-27 15:20:00,54.68,54.71,54.66,54.68,138000.0,44.6326,44.6571,44.6163,44.6326,138000.0
2012-08-27 15:30:00,54.68,54.7,54.63,54.64,140500.0,44.6326,44.649,44.5918,44.6,140500.0
2012-08-27 15:40:00,54.63,54.69,54.62,54.67,184400.0,44.5918,44.6408,44.5837,44.6245,184400.0
2012-08-27 15:50:00,54.68,54.68,54.6,54.61,393100.0,44.6326,44.6326,44.5673,44.5755,393100.0
2012-08-28 09:30:00,54.4,54.5,54.25,54.43,131400.0,44.4041,44.4857,44.2817,44.4286,131400.0
2012-08-28 09:40:00,54.43,54.44,54.21,54.38,140900.0,44.4286,44.4367,44.249,44.3878,140900.0
2012-08-28 09:50:00,54.38,54.5,54.22,54.47,101100.0,44.3878,44.4857,44.2572,44.4612,101100.0
2012-08-28 10:00:00,54.46,54.5,54.33,54.49,156100.0,44.4531,44.4857,44.347,44.4776,156100.0
2012-08-28 10:10:00,54.48,54.51,54.38,54.44,118700.0,44.4694,44.4939,44.3878,44.4367,118700.0
2012-08-28 10:20:00,54.45,54.6,54.45,54.6,124100.0,44.4449,44.5673,44.4449,44.5673,124100.0
2012-08-28 10:30:00,54.6,54.64,54.52,54.58,113900.0,44.5673,44.6,44.502,44.551,113900.0
2012-08-28 10:40:00,54.58,54.6,54.57,54.6,89300.0,44.551,44.5673,44.5429,44.5673,89300.0
2012-08-28 10:50:00,54.6,54.7,54.55,54.61,207700.0,44.5673,44.649,44.5265,44.5755,207700.0
2012-08-28 11:00:00,54.6,54.69,54.56,54.68,85700.0,44.5673,44.6408,44.5347,44.6326,85700.0
2012-08-28 11:10:00,54.68,54.72,54.58,54.63,270200.0,44.6326,44.6653,44.551,44.5918,270200.0
2012-08-28 11:20:00,54.62,54.79,54.61,54.76,74400.0,44.5837,44.7224,44.5755,44.698,74400.0
2012-08-28 11:30:00,54.76,54.76,54.67,54.75,85800.0,44.698,44.698,44.6245,44.6898,85800.0
2012-08-28 11:40:00,54.75,54.75,54.66,54.7,68400.0,44.6898,44.6898,44.6163,44.649,68400.0
2012-08-28 11:50:00,54.7,54.71,54.63,54.7,95200.0,44.649,44.6571,44.5918,44.649,95200.0
2012-08-28 12:00:00,54.7,54.8,54.69,54.79,99100.0,44.649,44.7306,44.6408,44.7224,99100.0
2012-08-28 12:10:00,54.78,54.8,54.67,54.75,85100.0,44.7143,44.7306,44.6245,44.6898,85100.0
2012-08-28 12:20:00,54.74,54.75,54.66,54.73,268600.0,44.6816,44.6898,44.6163,44.6735,268600.0
2012-08-28 12:30:00,54.73,54.76,54.64,54.7,77200.0,44.6735,44.698,44.6,44.649,77200.0
2012-08-28 12:40:00,54.7,54.8,54.7,54.76,55600.0,44.649,44.7306,44.649,44.698,55600.0
2012-08-28 12:50:00,54.77,54.8,54.75,54.79,63600.0,44.7061,44.7306,44.6898,44.7224,63600.0
2012-08-28 13:00:00,54.78,54.78,54.63,54.65,205100.0,44.7143,44.7143,44.5918,44.6082,205100.0
2012-08-28 13:10:00,54.65,54.73,54.62,54.64,55200.0,44.6082,44.6735,44.5837,44.6,55200.0
2012-08-28 13:20:00,54.64,54.65,54.59,54.59,54000.0,44.6,44.6082,44.5592,44.5592,54000.0
2012-08-28 13:30:00,54.59,54.6,54.54,54.58,100400.0,44.5592,44.5673,44.5184,44.551,100400.0
2012-08-28 13:40:00,54.58,54.61,54.54,54.56,30200.0,44.551,44.5755,44.5184,44.5347,30200.0
2012-08-28 13:50:00,54.55,54.55,54.5,54.55,29600.0,44.5265,44.5265,44.4857,44.5265,29600.0
2012-08-28 14:00:00,54.55,54.56,54.45,54.45,66300.0,44.5265,44.5347,44.4449,44.4449,66300.0
2012-08-28 14:10:00,54.46,54.52,54.42,54.51,50500.0,44.4531,44.502,44.4204,44.4939,50500.0
2012-08-28 14:20:00,54.51,54.62,54.5,54.59,272300.0,44.4939,44.5837,44.4857,44.5592,272300.0
2012-08-28 14:30:00,54.59,54.62,54.55,54.56,70600.0,44.5592,44.5837,44.5265,44.5347,70600.0
2012-08-28 14:40:00,54.56,54.56,54.45,54.49,52500.0,44.5347,44.5347,44.4449,44.4776,52500.0
2012-08-28 14:50:00,54.5,54.5,54.42,54.42,67800.0,44.4857,44.4857,44.4204,44.4204,67800.0
2012-08-28 15:00:00,54.42,54.49,54.42,54.48,72600.0,44.4204,44.4776,44.4204,44.4694,72600.0
2012-08-28 15:10:00,54.49,54.51,54.42,54.42,72700.0,44.4776,44.4939,44.4204,44.4204,72700.0
2012-08-28 15:20:00,54.42,54.44,54.36,54.41,86300.0,44.4204,44.4367,44.3714,44.4123,86300.0
2012-08-28 15:30:00,54.42,54.43,54.32,54.33,112400.0,44.4204,44.4286,44.3388,44.347,112400.0
2012-08-28 15:40:00,54.34,54.4,54.33,54.38,119400.0,44.3551,44.4041,44.347,44.3878,119400.0
2012-08-28 15:50:00,54.39,54.4,54.27,54.33,216900.0,44.3959,44.4041,44.298,44.347,216900.0
2012-08-29 09:30:00,54.53,54.84,54.42,54.59,271300.0,44.5102,44.7633,44.4204,44.5592,271300.0
2012-08-29 09:40:00,54.61,54.8,54.5,54.78,171200.0,44.5755,44.7306,44.4857,44.7143,171200.0
2012-08-29 09:50:00,54.77,54.83,54.73,54.79,245200.0,44.7061,44.7551,44.6735,44.7224,245200.0
2012-08-29 10:00:00,54.79,54.91,54.73,54.76,174300.0,44.7224,44.8204,44.6735,44.698,174300.0
2012-08-29 10:10:00,54.77,54.97,54.76,54.88,114300.0,44.7061,44.8694,44.698,44.7959,114300.0
2012-08-29 10:20:00,54.89,54.91,54.78,54.84,88900.0,44.8041,44.8204,44.7143,44.7633,88900.0
2012-08-29 10:30:00,54.83,54.87,54.71,54.73,37500.0,44.7551,44.7877,44.6571,44.6735,37500.0
2012-08-29 10:40:00,54.73,54.73,54.5,54.52,94000.0,44.6735,44.6735,44.4857,44.502,94000.0
2012-08-29 10:50:00,54.51,54.57,54.37,54.41,148400.0,44.4939,44.5429,44.3796,44.4123,148400.0
2012-08-29 11:00:00,54.41,54.47,54.37,54.47,45100.0,44.4123,44.4612,44.3796,44.4612,45100.0
2012-08-29 11:10:00,54.47,54.51,54.43,54.45,86900.0,44.4612,44.4939,44.4286,44.4449,86900.0
2012-08-29 11:20:00,54.44,54.49,54.42,54.47,57300.0,44.4367,44.4776,44.4204,44.4612,57300.0
2012-08-29 11:30:00,54.46,54.53,54.46,54.52,52000.0,44.4531,44.5102,44.4531,44.502,52000.0
2012-08-29 11:40:00,54.52,54.65,54.52,54.65,31600.0,44.502,44.6082,44.502,44.6082,31600.0
2012-08-29 11:50:00,54.66,54.68,54.52,54.52,57000.0,44.6163,44.6326,44.502,44.502,57000.0
2012-08-29 12:00:00,54.53,54.55,54.49,54.54,32400.0,44.5102,44.5265,44.4776,44.5184,32400.0
2012-08-29 12:10:00,54.54,54.57,54.5,54.55,29100.0,44.5184,44.5429,44.4857,44.5265,29100.0
2012-08-29 12:20:00,54.56,54.61,54.56,54.56,32900.0,44.5347,44.5755,44.5347,44.5347,32900.0
2012-08-29 12:30:00,54.56,54.58,54.52,54.58,28300.0,44.5347,44.551,44.502,44.551,28300.0
2012-08-29 12:40:00,54.58,54.6,54.56,54.56,26600.0,44.551,44.5673,44.5347,44.5347,26600.0
2012-08-29 12:50:00,54.56,54.59,54.54,54.59,55200.0,44.5347,44.5592,44.5184,44.5592,55200.0
2012-08-29 13:00:00,54.59,54.63,54.55,54.56,123600.0,44.5592,44.5918,44.5265,44.5347,123600.0
2012-08-29 13:10:00,54.57,54.64,54.57,54.59,54300.0,44.5429,44.6,44.5429,44.5592,54300.0
2012-08-29 13:20:00,54.58,54.63,54.57,54.59,26600.0,44.551,44.5918,44.5429,44.5592,26600.0
2012-08-29 13:30:00,54.59,54.65,54.59,54.65,78500.0,44.5592,44.6082,44.5592,44.6082,78500.0
2012-08-29 13:40:00,54.66,54.71,54.66,54.67,43900.0,44.6163,44.6571,44.6163,44.6245,43900.0
2012-08-29 13:50:00,54.67,54.68,54.64,54.66,112000.0,44.6245,44.6326,44.6,44.6163,112000.0
2012-08-29 14:00:00,54.67,54.7,54.64,54.69,158000.0,44.6245,44.649,44.6,44.6408,158000.0
2012-08-29 14:10:00,54.7,54.72,54.63,54.69,142900.0,44.649,44.6653,44.5918,44.6408,142900.0
2012-08-29 14:20:00,54.69,54.77,54.69,54.77,160000.0,44.6408,44.7061,44.6408,44.7061,160000.0
2012-08-29 14:30:00,54.77,54.81,54.74,54.8,226300.0,44.7061,44.7388,44.6816,44.7306,226300.0
2012-08-29 14:40:00,54.79,54.85,54.79,54.81,105100.0,44.7224,44.7714,44.7224,44.7388,105100.0
2012-08-29 14:50:00,54.8,54.81,54.78,54.78,84600.0,44.7306,44.7388,44.7143,44.7143,84600.0
2012-08-29 15:00:00,54.79,54.8,54.77,54.79,111700.0,44.7224,44.7306,44.7061,44.7224,111700.0
2012-08-29 15:10:00,54.79,54.83,54.79,54.79,191800.0,44.7224,44.7551,44.7224,44.7224,191800.0
2012-08-29 15:20:00,54.8,54.8,54.65,54.66,175900.0,44.7306,44.7306,44.6082,44.6163,175900.0
2012-08-29 15:30:00,54.67,54.69,54.64,54.66,76000.0,44.6245,44.6408,44.6,44.6163,76000.0
2012-08-29 15:40:00,54.66,54.75,54.66,54.7,158400.0,44.6163,44.6898,44.6163,44.649,158400.0
2012-08-29 15:50:00,54.69,54.7,54.65,54.65,223000.0,44.6408,44.649,44.6082,44.6082,223000.0
2012-08-30 09:30:00,54.39,54.6,54.27,54.44,148700.0,44.3959,44.5673,44.298,44.4367,148700.0
2012-08-30 09:40:00,54.43,54.62,54.43,54.6,175600.0,44.4286,44.5837,44.4286,44.5673,175600.0
2012-08-30 09:50:00,54.6,54.85,54.59,54.85,200600.0,44.5673,44.7714,44.5592,44.7714,200600.0
2012-08-30 10:00:00,54.85,54.92,54.79,54.8,294400.0,44.7714,44.8286,44.7224,44.7306,294400.0
2012-08-30 10:10:00,54.8,54.88,54.75,54.82,202800.0,44.7306,44.7959,44.6898,44.7469,202800.0
2012-08-30 10:20:00,54.81,54.83,54.72,54.76,121000.0,44.7388,44.7551,44.6653,44.698,121000.0
2012-08-30 10:30:00,54.75,54.76,54.63,54.65,82000.0,44.6898,44.698,44.5918,44.6082,82000.0
2012-08-30 10:40:00,54.64,54.75,54.63,54.73,123300.0,44.6,44.6898,44.5918,44.6735,123300.0
2012-08-30 10:50:00,54.73,54.73,54.59,54.71,105600.0,44.6735,44.6735,44.5592,44.6571,105600.0
2012-08-30 11:00:00,54.7,54.74,54.64,54.71,83700.0,44.649,44.6816,44.6,44.6571,83700.0
2012-08-30 11:10:00,54.71,54.75,54.69,54.73,103700.0,44.6571,44.6898,44.6408,44.6735,103700.0
2012-08-30 11:20:00,54.73,54.85,54.71,54.82,116200.0,44.6735,44.7714,44.6571,44.7469,116200.0
2012-08-30 11:30:00,54.81,54.86,54.78,54.85,154000.0,44.7388,44.7796,44.7143,44.7714,154000.0
2012-08-30 11:40:00,54.85,54.86,54.8,54.82,105700.0,44.7714,44.7796,44.7306,44.7469,105700.0
2012-08-30 11:50:00,54.82,54.82,54.77,54.8,166800.0,44.7469,44.7469,44.7061,44.7306,166800.0
2012-08-30 12:00:00,54.8,54.84,54.79,54.83,66900.0,44.7306,44.7633,44.7224,44.7551,66900.0
2012-08-30 12:10:00,54.82,54.84,54.79,54.8,52000.0,44.7469,44.7633,44.7224,44.7306,52000.0
2012-08-30 12:20:00,54.8,54.82,54.75,54.76,55400.0,44.7306,44.7469,44.6898,44.698,55400.0
2012-08-30 12:30:00,54.77,54.83,54.77,54.79,70100.0,44.7061,44.7551,44.7061,44.7224,70100.0
2012-08-30 12:40:00,54.8,54.83,54.78,54.83,47400.0,44.7306,44.7551,44.7143,44.7551,47400.0
2012-08-30 12:50:00,54.83,54.84,54.77,54.84,69100.0,44.7551,44.7633,44.7061,44.7633,69100.0
2012-08-30 13:00:00,54.83,54.84,54.78,54.81,45600.0,44.7551,44.7633,44.7143,44.7388,45600.0
2012-08-30 13:10:00,54.81,54.82,54.75,54.77,117800.0,44.7388,44.7469,44.6898,44.7061,117800.0
2012-08-30 13:20:00,54.78,54.82,54.76,54.78,59800.0,44.7143,44.7469,44.698,44.7143,59800.0
2012-08-30 13:30:00,54.78,54.78,54.74,54.76,61700.0,44.7143,44.7143,44.6816,44.698,61700.0
2012-08-30 13:40:00,54.76,54.8,54.75,54.77,78900.0,44.698,44.7306,44.6898,44.7061,78900.0
2012-08-30 13:50:00,54.77,54.82,54.77,54.82,50500.0,44.7061,44.7469,44.7061,44.7469,50500.0
2012-08-30 14:00:00,54.82,54.83,54.76,54.81,65600.0,44.7469,44.7551,44.698,44.7388,65600.0
2012-08-30 14:10:00,54.81,54.84,54.75,54.78,63900.0,44.7388,44.7633,44.6898,44.7143,63900.0
2012-08-30 14:20:00,54.78,54.79,54.73,54.74,68000.0,44.7143,44.7224,44.6735,44.6816,68000.0
2012-08-30 14:30:00,54.74,54.77,54.73,54.76,100100.0,44.6816,44.7061,44.6735,44.698,100100.0
2012-08-30 14:40:00,54.76,54.81,54.75,54.81,64100.0,44.698,44.7388,44.6898,44.7388,64100.0
2012-08-30 14:50:00,54.8,54.86,54.79,54.81,121800.0,44.7306,44.7796,44.7224,44.7388,121800.0
2012-08-30 15:00:00,54.8,54.83,54.78,54.79,104700.0,44.7306,44.7551,44.7143,44.7224,104700.0
2012-08-30 15:10:00,54.78,54.79,54.74,54.77,128900.0,44.7143,44.7224,44.6816,44.7061,128900.0
2012-08-30 15:20:00,54.77,54.82,54.73,54.8,198700.0,44.7061,44.7469,44.6735,44.7306,198700.0
2012-08-30 15:30:00,54.8,54.81,54.74,54.76,131500.0,44.7306,44.7388,44.6816,44.698,131500.0
2012-08-30 15:40:00,54.76,54.78,54.72,54.77,295900.0,44.698,44.7143,44.6653,44.7061,295900.0
2012-08-30 15:50:00,54.78,54.78,54.69,54.69,372700.0,44.7143,44.7143,44.6408,44.6408,372700.0
2012-08-31 09:30:00,54.84,55.0,54.77,54.81,451400.0,44.7633,44.8939,44.7061,44.7388,451400.0
2012-08-31 09:40:00,54.81,55.03,54.8,54.95,216200.0,44.7388,44.9183,44.7306,44.853,216200.0
2012-08-31 09:50:00,54.95,54.97,54.67,54.69,218400.0,44.853,44.8694,44.6245,44.6408,218400.0
2012-08-31 10:00:00,54.69,54.71,54.38,54.45,255000.0,44.6408,44.6571,44.3878,44.4449,255000.0
2012-08-31 10:10:00,54.47,54.64,54.42,54.61,287000.0,44.4612,44.6,44.4204,44.5755,287000.0
2012-08-31 10:20:00,54.61,54.7,54.51,54.64,210200.0,44.5755,44.649,44.4939,44.6,210200.0
2012-08-31 10:30:00,54.64,54.65,54.46,54.47,143600.0,44.6,44.6082,44.4531,44.4612,143600.0
2012-08-31 10:40:00,54.49,54.52,54.4,54.4,128400.0,44.4776,44.502,44.4041,44.4041,128400.0
2012-08-31 10:50:00,54.41,54.59,54.34,54.51,141900.0,44.4123,44.5592,44.3551,44.4939,141900.0
2012-08-31 11:00:00,54.51,54.59,54.44,54.46,97600.0,44.4939,44.5592,44.4367,44.4531,97600.0
2012-08-31 11:10:00,54.46,54.59,54.45,54.59,69900.0,44.4531,44.5592,44.4449,44.5592,69900.0
2012-08-31 11:20:00,54.59,54.69,54.57,54.65,120500.0,44.5592,44.6408,44.5429,44.6082,120500.0
2012-08-31 11:30:00,54.64,54.69,54.6,54.66,36600.0,44.6,44.6408,44.5673,44.6163,36600.0
2012-08-31 11:40:00,54.65,54.69,54.59,54.6,44700.0,44.6082,44.6408,44.5592,44.5673,44700.0
2012-08-31 11:50:00,54.61,54.67,54.59,54.66,26400.0,44.5755,44.6245,44.5592,44.6163,26400.0
2012-08-31 12:00:00,54.66,54.69,54.53,54.53,59600.0,44.6163,44.6408,44.5102,44.5102,59600.0
2012-08-31 12:10:00,54.54,54.54,54.4,54.4,62200.0,44.5184,44.5184,44.4041,44.4041,62200.0
2012-08-31 12:20:00,54.4,54.42,54.31,54.31,41500.0,44.4041,44.4204,44.3306,44.3306,41500.0
2012-08-31 12:30:00,54.31,54.38,54.25,54.32,75300.0,44.3306,44.3878,44.2817,44.3388,75300.0
2012-08-31 12:40:00,54.33,54.39,54.31,54.34,48300.0,44.347,44.3959,44.3306,44.3551,48300.0
2012-08-31 12:50:00,54.34,54.4,54.32,54.34,43900.0,44.3551,44.4041,44.3388,44.3551,43900.0
2012-08-31 13:00:00,54.35,54.39,54.34,54.36,46200.0,44.3633,44.3959,44.3551,44.3714,46200.0
2012-08-31 13:10:00,54.36,54.36,54.24,54.25,74500.0,44.3714,44.3714,44.2735,44.2817,74500.0
2012-08-31 13:20:00,54.26,54.27,54.21,54.25,36300.0,44.2898,44.298,44.249,44.2817,36300.0
2012-08-31 13:30:00,54.25,54.32,54.25,54.3,42900.0,44.2817,44.3388,44.2817,44.3225,42900.0
2012-08-31 13:40:00,54.3,54.38,54.3,54.38,29500.0,44.3225,44.3878,44.3225,44.3878,29500.0
2012-08-31 13:50:00,54.38,54.45,54.37,54.39,49400.0,44.3878,44.4449,44.3796,44.3959,49400.0
2012-08-31 14:00:00,54.4,54.47,54.39,54.47,38700.0,44.4041,44.4612,44.3959,44.4612,38700.0
2012-08-31 14:10:00,54.46,54.5,54.37,54.49,50000.0,44.4531,44.4857,44.3796,44.4776,50000.0
2012-08-31 14:20:00,54.5,54.51,54.44,54.45,40400.0,44.4857,44.4939,44.4367,44.4449,40400.0
2012-08-31 14:30:00,54.46,54.51,54.46,54.51,40400.0,44.4531,44.4939,44.4531,44.4939,40400.0
2012-08-31 14:40:00,54.51,54.52,54.46,54.46,59400.0,44.4939,44.502,44.4531,44.4531,59400.0
2012-08-31 14:50:00,54.47,54.47,54.44,54.47,41700.0,44.4612,44.4612,44.4367,44.4612,41700.0
2012-08-31 15:00:00,54.45,54.46,54.36,54.38,69000.0,44.4449,44.4531,44.3714,44.3878,69000.0
2012-08-31 15:10:00,54.37,54.39,54.32,54.38,60300.0,44.3796,44.3959,44.3388,44.3878,60300.0
2012-08-31 15:20:00,54.38,54.42,54.35,54.35,72700.0,44.3878,44.4204,44.3633,44.3633,72700.0
2012-08-31 15:30:00,54.35,54.36,54.3,54.32,94200.0,44.3633,44.3714,44.3225,44.3388,94200.0
2012-08-31 15:40:00,54.33,54.37,54.29,54.33,134200.0,44.347,44.3796,44.3143,44.347,134200.0
2012-08-31 15:50:00,54.34,54.4,54.3,54.3,528000.0,44.3551,44.4041,44.3225,44.3225,528000.0
2012-09-04 09:30:00,54.4,54.68,54.4,54.49,238300.0,44.4041,44.6326,44.4041,44.4776,238300.0
2012-09-04 09:40:00,54.47,54.62,54.33,54.35,136600.0,44.4612,44.5837,44.347,44.3633,136600.0
2012-09-04 09:50:00,54.35,54.46,54.34,54.38,102400.0,44.3633,44.4531,44.3551,44.3878,102400.0
2012-09-04 10:00:00,54.38,54.4,54.09,54.1,91000.0,44.3878,44.4041,44.1511,44.1592,91000.0
2012-09-04 10:10:00,54.1,54.19,54.0,54.19,119100.0,44.1592,44.2327,44.0776,44.2327,119100.0
2012-09-04 10:20:00,54.19,54.23,54.1,54.2,84200.0,44.2327,44.2653,44.1592,44.2408,84200.0
2012-09-04 10:30:00,54.2,54.26,54.13,54.26,68800.0,44.2408,44.2898,44.1837,44.2898,68800.0
2012-09-04 10:40:00,54.26,54.31,54.24,54.25,69200.0,44.2898,44.3306,44.2735,44.2817,69200.0
2012-09-04 10:50:00,54.26,54.35,54.15,54.21,86500.0,44.2898,44.3633,44.2,44.249,86500.0
2012-09-04 11:00:00,54.22,54.27,54.15,54.27,98200.0,44.2572,44.298,44.2,44.298,98200.0
2012-09-04 11:10:00,54.27,54.42,54.26,54.42,99300.0,44.298,44.4204,44.2898,44.4204,99300.0
2012-09-04 11:20:00,54.42,54.44,54.36,54.4,88400.0,44.4204,44.4367,44.3714,44.4041,88400.0
2012-09-04 11:30:00,54.4,54.44,54.34,54.41,43400.0,44.4041,44.4367,44.3551,44.4123,43400.0
2012-09-04 11:40:00,54.41,54.41,54.31,54.33,51200.0,44.4123,44.4123,44.3306,44.347,51200.0
2012-09-04 11:50:00,54.33,54.36,54.31,54.35,32100.0,44.347,44.3714,44.3306,44.3633,32100.0
2012-09-04 12:00:00,54.36,54.36,54.12,54.13,81500.0,44.3714,44.3714,44.1755,44.1837,81500.0
2012-09-04 12:10:00,54.13,54.17,54.1,54.13,68300.0,44.1837,44.2164,44.1592,44.1837,68300.0
2012-09-04 12:20:00,54.13,54.27,54.13,54.27,68900.0,44.1837,44.298,44.1837,44.298,68900.0
2012-09-04 12:30:00,54.27,54.41,54.26,54.41,63400.0,44.298,44.4123,44.2898,44.4123,63400.0
2012-09-04 12:40:00,54.41,54.45,54.38,54.39,55100.0,44.4123,44.4449,44.3878,44.3959,55100.0
2012-09-04 12:50:00,54.4,54.4,54.29,54.3,102500.0,44.4041,44.4041,44.3143,44.3225,102500.0
2012-09-04 13:00:00,54.3,54.32,54.27,54.27,43200.0,44.3225,44.3388,44.298,44.298,43200.0
2012-09-04 13:10:00,54.27,54.36,54.24,54.33,52700.0,44.298,44.3714,44.2735,44.347,52700.0
2012-09-04 13:20:00,54.33,54.38,54.32,54.34,45600.0,44.347,44.3878,44.3388,44.3551,45600.0
2012-09-04 13:30:00,54.35,54.37,54.3,54.35,37400.0,44.3633,44.3796,44.3225,44.3633,37400.0
2012-09-04 13:40:00,54.34,54.39,54.29,54.29,61000.0,44.3551,44.3959,44.3143,44.3143,61000.0
2012-09-04 13:50:00,54.3,54.37,54.28,54.34,73400.0,44.3225,44.3796,44.3061,44.3551,73400.0
2012-09-04 14:00:00,54.34,54.43,54.34,54.39,55000.0,44.3551,44.4286,44.3551,44.3959,55000.0
2012-09-04 14:10:00,54.39,54.45,54.35,54.45,50700.0,44.3959,44.4449,44.3633,44.4449,50700.0
2012-09-04 14:20:00,54.45,54.54,54.45,54.5,62200.0,44.4449,44.5184,44.4449,44.4857,62200.0
2012-09-04 14:30:00,54.49,54.65,54.47,54.57,68800.0,44.4776,44.6082,44.4612,44.5429,68800.0
2012-09-04 14:40:00,54.57,54.64,54.54,54.59,74200.0,44.5429,44.6,44.5184,44.5592,74200.0
2012-09-04 14:50:00,54.59,54.6,54.54,54.54,41400.0,44.5592,44.5673,44.5184,44.5184,41400.0
2012-09-04 15:00:00,54.55,54.57,54.51,54.56,77400.0,44.5265,44.5429,44.4939,44.5347,77400.0
2012-09-04 15:10:00,54.55,54.58,54.51,54.56,69600.0,44.5265,44.551,44.4939,44.5347,69600.0
2012-09-04 15:20:00,54.56,54.62,54.56,54.62,91300.0,44.5347,44.5837,44.5347,44.5837,91300.0
2012-09-04 15:30:00,54.62,54.63,54.54,54.56,84800.0,44.5837,44.5918,44.5184,44.5347,84800.0
2012-09-04 15:40:00,54.56,54.64,54.53,54.63,188700.0,44.5347,44.6,44.5102,44.5918,188700.0
2012-09-04 15:50:00,54.64,54.65,54.57,54.58,271400.0,44.6,44.6082,44.5429,44.551,271400.0
2012-09-05 09:30:00,54.74,54.93,54.59,54.6,101800.0,44.6816,44.8367,44.5592,44.5673,101800.0
2012-09-05 09:40:00,54.6,54.63,54.39,54.62,112600.0,44.5673,44.5918,44.3959,44.5837,112600.0
2012-09-05 09:50:00,54.62,54.65,54.52,54.53,70300.0,44.5837,44.6082,44.502,44.5102,70300.0
2012-09-05 10:00:00,54.53,54.65,54.5,54.57,86300.0,44.5102,44.6082,44.4857,44.5429,86300.0
2012-09-05 10:10:00,54.56,54.66,54.54,54.54,92000.0,44.5347,44.6163,44.5184,44.5184,92000.0
2012-09-05 10:20:00,54.55,54.71,54.5,54.67,127400.0,44.5265,44.6571,44.4857,44.6245,127400.0
2012-09-05 10:30:00,54.68,54.75,54.57,54.57,96300.0,44.6326,44.6898,44.5429,44.5429,96300.0
2012-09-05 10:40:00,54.58,54.64,54.54,54.55,62300.0,44.551,44.6,44.5184,44.5265,62300.0
2012-09-05 10:50:00,54.56,54.57,54.44,54.46,96400.0,44.5347,44.5429,44.4367,44.4531,96400.0
2012-09-05 11:00:00,54.46,54.52,54.39,54.49,80300.0,44.4531,44.502,44.3959,44.4776,80300.0
2012-09-05 11:10:00,54.49,54.55,54.48,54.53,69600.0,44.4776,44.5265,44.4694,44.5102,69600.0
2012-09-05 11:20:00,54.54,54.63,54.5,54.62,44000.0,44.5184,44.5918,44.4857,44.5837,44000.0
2012-09-05 11:30:00,54.61,54.69,54.61,54.68,53800.0,44.5755,44.6408,44.5755,44.6326,53800.0
2012-09-05 11:40:00,54.68,54.7,54.58,54.59,57300.0,44.6326,44.649,44.551,44.5592,57300.0
2012-09-05 11:50:00,54.59,54.62,54.54,54.57,50300.0,44.5592,44.5837,44.5184,44.5429,50300.0
2012-09-05 12:00:00,54.57,54.6,54.57,54.6,28800.0,44.5429,44.5673,44.5429,44.5673,28800.0
2012-09-05 12:10:00,54.6,54.6,54.54,54.55,28700.0,44.5673,44.5673,44.5184,44.5265,28700.0
2012-09-05 12:20:00,54.55,54.56,54.54,54.54,33300.0,44.5265,44.5347,44.5184,44.5184,33300.0
2012-09-05 12:30:00,54.55,54.55,54.54,54.55,26400.0,44.5265,44.5265,44.5184,44.5265,26400.0
2012-09-05 12:40:00,54.55,54.55,54.52,54.52,47600.0,44.5265,44.5265,44.502,44.502,47600.0
2012-09-05 12:50:00,54.52,54.54,54.5,54.51,43600.0,44.502,44.5184,44.4857,44.4939,43600.0
2012-09-05 13:00:00,54.51,54.51,54.45,54.46,38900.0,44.4939,44.4939,44.4449,44.4531,38900.0
2012-09-05 13:10:00,54.47,54.49,54.41,54.42,72200.0,44.4612,44.4776,44.4123,44.4204,72200.0
2012-09-05 13:20:00,54.42,54.42,54.37,54.38,44600.0,44.4204,44.4204,44.3796,44.3878,44600.0
2012-09-05 13:30:00,54.38,54.38,54.28,54.33,60200.0,44.3878,44.3878,44.3061,44.347,60200.0
2012-09-05 13:40:00,54.33,54.35,54.19,54.22,114600.0,44.347,44.3633,44.2327,44.2572,114600.0
2012-09-05 13:50:00,54.23,54.29,54.2,54.29,66000.0,44.2653,44.3143,44.2408,44.3143,66000.0
2012-09-05 14:00:00,54.3,54.31,54.25,54.29,63700.0,44.3225,44.3306,44.2817,44.3143,63700.0
2012-09-05 14:10:00,54.28,54.3,54.24,54.28,56200.0,44.3061,44.3225,44.2735,44.3061,56200.0
2012-09-05 14:20:00,54.28,54.29,54.24,54.24,57800.0,44.3061,44.3143,44.2735,44.2735,57800.0
2012-09-05 14:30:00,54.25,54.32,54.24,54.32,80100.0,44.2817,44.3388,44.2735,44.3388,80100.0
2012-09-05 14:40:00,54.32,54.35,54.31,54.32,69900.0,44.3388,44.3633,44.3306,44.3388,69900.0
2012-09-05 14:50:00,54.32,54.33,54.29,54.3,55500.0,44.3388,44.347,44.3143,44.3225,55500.0
2012-09-05 15:00:00,54.31,54.46,54.21,54.22,124800.0,44.3306,44.4531,44.249,44.2572,124800.0
2012-09-05 15:10:00,54.22,54.24,54.18,54.21,112600.0,44.2572,44.2735,44.2245,44.249,112600.0
2012-09-05 15:20:00,54.21,54.27,54.21,54.26,105000.0,44.249,44.298,44.249,44.2898,105000.0
2012-09-05 15:30:00,54.25,54.3,54.25,54.28,121200.0,44.2817,44.3225,44.2817,44.3061,121200.0
2012-09-05 15:40:00,54.27,54.3,54.21,54.23,182400.0,44.298,44.3225,44.249,44.2653,182400.0
2012-09-05 15:50:00,54.22,54.26,54.22,54.26,330500.0,44.2572,44.2898,44.2572,44.2898,330500.0
2012-09-06 09:30:00,54.39,54.89,54.39,54.69,125200.0,44.3959,44.8041,44.3959,44.6408,125200.0
2012-09-06 09:40:00,54.7,54.72,54.54,54.63,112700.0,44.649,44.6653,44.5184,44.5918,112700.0
2012-09-06 09:50:00,54.63,54.75,54.59,54.68,157800.0,44.5918,44.6898,44.5592,44.6326,157800.0
2012-09-06 10:00:00,54.69,54.76,54.67,54.75,147400.0,44.6408,44.698,44.6245,44.6898,147400.0
2012-09-06 10:10:00,54.75,54.75,54.72,54.73,70300.0,44.6898,44.6898,44.6653,44.6735,70300.0
2012-09-06 10:20:00,54.74,54.81,54.71,54.79,119100.0,44.6816,44.7388,44.6571,44.7224,119100.0
2012-09-06 10:30:00,54.79,54.91,54.77,54.89,89900.0,44.7224,44.8204,44.7061,44.8041,89900.0
2012-09-06 10:40:00,54.9,54.96,54.88,54.96,49200.0,44.8122,44.8612,44.7959,44.8612,49200.0
2012-09-06 10:50:00,54.96,54.98,54.88,54.95,137900.0,44.8612,44.8775,44.7959,44.853,137900.0
2012-09-06 11:00:00,54.95,54.96,54.84,54.86,114400.0,44.853,44.8612,44.7633,44.7796,114400.0
2012-09-06 11:10:00,54.86,54.89,54.84,54.84,55400.0,44.7796,44.8041,44.7633,44.7633,55400.0
2012-09-06 11:20:00,54.83,54.84,54.79,54.81,68200.0,44.7551,44.7633,44.7224,44.7388,68200.0
2012-09-06 11:30:00,54.82,54.94,54.82,54.92,63800.0,44.7469,44.8449,44.7469,44.8286,63800.0
2012-09-06 11:40:00,54.91,54.91,54.83,54.84,48800.0,44.8204,44.8204,44.7551,44.7633,48800.0
2012-09-06 11:50:00,54.84,54.94,54.82,54.91,41700.0,44.7633,44.8449,44.7469,44.8204,41700.0
2012-09-06 12:00:00,54.89,54.92,54.88,54.89,43100.0,44.8041,44.8286,44.7959,44.8041,43100.0
2012-09-06 12:10:00,54.89,54.89,54.85,54.86,29200.0,44.8041,44.8041,44.7714,44.7796,29200.0
2012-09-06 12:20:00,54.86,54.87,54.8,54.82,52100.0,44.7796,44.7877,44.7306,44.7469,52100.0
2012-09-06 12:30:00,54.83,54.91,54.83,54.9,41500.0,44.7551,44.8204,44.7551,44.8122,41500.0
2012-09-06 12:40:00,54.91,54.91,54.85,54.9,98600.0,44.8204,44.8204,44.7714,44.8122,98600.0
2012-09-06 12:50:00,54.9,54.93,54.89,54.89,20200.0,44.8122,44.8367,44.8041,44.8041,20200.0
2012-09-06 13:00:00,54.88,54.89,54.82,54.82,38200.0,44.7959,44.8041,44.7469,44.7469,38200.0
2012-09-06 13:10:00,54.82,54.89,54.81,54.83,62700.0,44.7469,44.8041,44.7388,44.7551,62700.0
2012-09-06 13:20:00,54.84,54.85,54.74,54.74,56500.0,44.7633,44.7714,44.6816,44.6816,56500.0
2012-09-06 13:30:00,54.74,54.76,54.71,54.76,54300.0,44.6816,44.698,44.6571,44.698,54300.0
2012-09-06 13:40:00,54.76,54.81,54.76,54.79,35700.0,44.698,44.7388,44.698,44.7224,35700.0
2012-09-06 13:50:00,54.8,54.85,54.8,54.84,42200.0,44.7306,44.7714,44.7306,44.7633,42200.0
2012-09-06 14:00:00,54.84,54.86,54.78,54.79,49200.0,44.7633,44.7796,44.7143,44.7224,49200.0
2012-09-06 14:10:00,54.79,54.82,54.76,54.78,43200.0,44.7224,44.7469,44.698,44.7143,43200.0
2012-09-06 14:20:00,54.78,54.82,54.77,54.82,40000.0,44.7143,44.7469,44.7061,44.7469,40000.0
2012-09-06 14:30:00,54.82,54.82,54.77,54.8,53500.0,44.7469,44.7469,44.7061,44.7306,53500.0
2012-09-06 14:40:00,54.8,54.86,54.8,54.86,42900.0,44.7306,44.7796,44.7306,44.7796,42900.0
2012-09-06 14:50:00,54.86,54.87,54.84,54.85,60000.0,44.7796,44.7877,44.7633,44.7714,60000.0
2012-09-06 15:00:00,54.84,54.85,54.8,54.82,72200.0,44.7633,44.7714,44.7306,44.7469,72200.0
2012-09-06 15:10:00,54.82,54.89,54.81,54.88,78000.0,44.7469,44.8041,44.7388,44.7959,78000.0
2012-09-06 15:20:00,54.87,54.92,54.87,54.92,93200.0,44.7877,44.8286,44.7877,44.8286,93200.0
2012-09-06 15:30:00,54.91,54.99,54.85,54.88,242300.0,44.8204,44.8857,44.7714,44.7959,242300.0
2012-09-06 15:40:00,54.87,54.88,54.82,54.84,168800.0,44.7877,44.7959,44.7469,44.7633,168800.0
2012-09-06 15:50:00,54.85,54.89,54.82,54.88,338200.0,44.7714,44.8041,44.7469,44.7959,338200.0
2012-09-07 09:30:00,54.97,55.26,54.87,55.26,125400.0,44.8694,45.1061,44.7877,45.1061,125400.0
2012-09-07 09:40:00,55.24,55.24,55.05,55.08,108000.0,45.0898,45.0898,44.9347,44.9592,108000.0
2012-09-07 09:50:00,55.06,55.18,55.06,55.17,119100.0,44.9428,45.0408,44.9428,45.0326,119100.0
2012-09-07 10:00:00,55.17,55.17,55.01,55.08,207800.0,45.0326,45.0326,44.902,44.9592,207800.0
2012-09-07 10:10:00,55.08,55.1,55.01,55.02,89200.0,44.9592,44.9755,44.902,44.9102,89200.0
2012-09-07 10:20:00,55.03,55.03,54.95,54.95,73500.0,44.9183,44.9183,44.853,44.853,73500.0
2012-09-07 10:30:00,54.95,55.07,54.93,54.99,68200.0,44.853,44.951,44.8367,44.8857,68200.0
2012-09-07 10:40:00,54.99,55.04,54.96,55.0,69900.0,44.8857,44.9265,44.8612,44.8939,69900.0
2012-09-07 10:50:00,55.0,55.07,54.99,54.99,76900.0,44.8939,44.951,44.8857,44.8857,76900.0
2012-09-07 11:00:00,55.01,55.01,54.93,54.97,57300.0,44.902,44.902,44.8367,44.8694,57300.0
2012-09-07 11:10:00,54.97,55.03,54.88,55.0,178700.0,44.8694,44.9183,44.7959,44.8939,178700.0
2012-09-07 11:20:00,55.0,55.06,55.0,55.04,108800.0,44.8939,44.9428,44.8939,44.9265,108800.0
2012-09-07 11:30:00,55.05,55.06,54.99,54.99,57500.0,44.9347,44.9428,44.8857,44.8857,57500.0
2012-09-07 11:40:00,54.99,55.0,54.91,54.94,56700.0,44.8857,44.8939,44.8204,44.8449,56700.0
2012-09-07 11:50:00,54.93,54.96,54.9,54.93,66400.0,44.8367,44.8612,44.8122,44.8367,66400.0
2012-09-07 12:00:00,54.93,54.99,54.91,54.94,42900.0,44.8367,44.8857,44.8204,44.8449,42900.0
2012-09-07 12:10:00,54.94,54.97,54.9,54.97,57000.0,44.8449,44.8694,44.8122,44.8694,57000.0
2012-09-07 12:20:00,54.96,54.97,54.8,54.82,99500.0,44.8612,44.8694,44.7306,44.7469,99500.0
2012-09-07 12:30:00,54.81,54.87,54.8,54.86,66400.0,44.7388,44.7877,44.7306,44.7796,66400.0
2012-09-07 12:40:00,54.85,54.86,54.77,54.78,78300.0,44.7714,44.7796,44.7061,44.7143,78300.0
2012-09-07 12:50:00,54.79,54.82,54.74,54.75,52500.0,44.7224,44.7469,44.6816,44.6898,52500.0
2012-09-07 13:00:00,54.75,54.94,54.75,54.94,50600.0,44.6898,44.8449,44.6898,44.8449,50600.0
2012-09-07 13:10:00,54.93,54.94,54.9,54.92,37300.0,44.8367,44.8449,44.8122,44.8286,37300.0
2012-09-07 13:20:00,54.92,54.96,54.92,54.96,49900.0,44.8286,44.8612,44.8286,44.8612,49900.0
2012-09-07 13:30:00,54.95,54.98,54.91,54.94,82800.0,44.853,44.8775,44.8204,44.8449,82800.0
2012-09-07 13:40:00,54.93,54.97,54.91,54.96,63600.0,44.8367,44.8694,44.8204,44.8612,63600.0
2012-09-07 13:50:00,54.96,54.98,54.91,54.91,53500.0,44.8612,44.8775,44.8204,44.8204,53500.0
2012-09-07 14:00:00,54.92,54.93,54.87,54.91,76300.0,44.8286,44.8367,44.7877,44.8204,76300.0
2012-09-07 14:10:00,54.91,54.92,54.85,54.9,52500.0,44.8204,44.8286,44.7714,44.8122,52500.0
2012-09-07 14:20:00,54.9,54.9,54.84,54.85,62900.0,44.8122,44.8122,44.7633,44.7714,62900.0
2012-09-07 14:30:00,54.85,54.87,54.83,54.84,49000.0,44.7714,44.7877,44.7551,44.7633,49000.0
2012-09-07 14:40:00,54.84,54.87,54.83,54.86,60400.0,44.7633,44.7877,44.7551,44.7796,60400.0
2012-09-07 14:50:00,54.86,54.86,54.76,54.77,71600.0,44.7796,44.7796,44.698,44.7061,71600.0
2012-09-07 15:00:00,54.78,54.83,54.74,54.81,70100.0,44.7143,44.7551,44.6816,44.7388,70100.0
2012-09-07 15:10:00,54.81,54.81,54.73,54.73,66300.0,44.7388,44.7388,44.6735,44.6735,66300.0
2012-09-07 15:20:00,54.73,54.75,54.7,54.74,68300.0,44.6735,44.6898,44.649,44.6816,68300.0
2012-09-07 15:30:00,54.75,54.82,54.75,54.81,69400.0,44.6898,44.7469,44.6898,44.7388,69400.0
2012-09-07 15:40:00,54.8,54.85,54.78,54.84,124100.0,44.7306,44.7714,44.7143,44.7633,124100.0
2012-09-07 15:50:00,54.83,54.88,54.82,54.87,313500.0,44.7551,44.7959,44.7469,44.7877,313500.0
2012-09-10 09:30:00,55.01,55.01,54.69,54.79,91900.0,44.902,44.902,44.6408,44.7224,91900.0
2012-09-10 09:40:00,54.78,54.78,54.65,54.71,67700.0,44.7143,44.7143,44.6082,44.6571,67700.0
2012-09-10 09:50:00,54.71,54.95,54.7,54.95,74600.0,44.6571,44.853,44.649,44.853,74600.0
2012-09-10 10:00:00,54.94,54.94,54.73,54.73,118400.0,44.8449,44.8449,44.6735,44.6735,118400.0
2012-09-10 10:10:00,54.73,54.82,54.66,54.71,88200.0,44.6735,44.7469,44.6163,44.6571,88200.0
2012-09-10 10:20:00,54.7,54.85,54.69,54.77,90300.0,44.649,44.7714,44.6408,44.7061,90300.0
2012-09-10 10:30:00,54.77,54.79,54.65,54.65,75900.0,44.7061,44.7224,44.6082,44.6082,75900.0
2012-09-10 10:40:00,54.64,54.78,54.63,54.75,78000.0,44.6,44.7143,44.5918,44.6898,78000.0
2012-09-10 10:50:00,54.74,54.74,54.61,54.61,88000.0,44.6816,44.6816,44.5755,44.5755,88000.0
2012-09-10 11:00:00,54.61,54.65,54.59,54.64,98200.0,44.5755,44.6082,44.5592,44.6,98200.0
2012-09-10 11:10:00,54.64,54.68,54.63,54.65,63000.0,44.6,44.6326,44.5918,44.6082,63000.0
2012-09-10 11:20:00,54.65,54.67,54.35,54.36,257900.0,44.6082,44.6245,44.3633,44.3714,257900.0
2012-09-10 11:30:00,54.37,54.37,54.19,54.27,185600.0,44.3796,44.3796,44.2327,44.298,185600.0
2012-09-10 11:40:00,54.28,54.3,54.01,54.01,120800.0,44.3061,44.3225,44.0858,44.0858,120800.0
2012-09-10 11:50:00,54.01,54.08,53.98,54.0,183300.0,44.0858,44.1429,44.0613,44.0776,183300.0
2012-09-10 12:00:00,54.0,54.0,53.78,53.83,322100.0,44.0776,44.0776,43.898,43.9388,322100.0
2012-09-10 12:10:00,53.84,53.86,53.63,53.7,262500.0,43.947,43.9633,43.7756,43.8327,262500.0
2012-09-10 12:20:00,53.7,53.72,53.54,53.57,161800.0,43.8327,43.849,43.7021,43.7266,161800.0
2012-09-10 12:30:00,53.57,53.7,53.57,53.69,109400.0,43.7266,43.8327,43.7266,43.8246,109400.0
2012-09-10 12:40:00,53.69,53.69,53.58,53.62,88800.0,43.8246,43.8246,43.7348,43.7674,88800.0
2012-09-10 12:50:00,53.62,53.71,53.61,53.69,62400.0,43.7674,43.8409,43.7593,43.8246,62400.0
2012-09-10 13:00:00,53.69,53.75,53.66,53.73,83100.0,43.8246,43.8735,43.8001,43.8572,83100.0
2012-09-10 13:10:00,53.73,53.83,53.73,53.82,101100.0,43.8572,43.9388,43.8572,43.9307,101100.0
2012-09-10 13:20:00,53.82,53.94,53.82,53.93,96200.0,43.9307,44.0286,43.9307,44.0205,96200.0
2012-09-10 13:30:00,53.93,54.04,53.93,54.0,67300.0,44.0205,44.1102,44.0205,44.0776,67300.0
2012-09-10 13:40:00,54.0,54.01,53.97,54.0,32400.0,44.0776,44.0858,44.0531,44.0776,32400.0
2012-09-10 13:50:00,54.0,54.06,53.98,54.02,55700.0,44.0776,44.1266,44.0613,44.0939,55700.0
2012-09-10 14:00:00,54.02,54.09,53.99,54.02,138700.0,44.0939,44.1511,44.0694,44.0939,138700.0
2012-09-10 14:10:00,54.02,54.09,54.02,54.08,80200.0,44.0939,44.1511,44.0939,44.1429,80200.0
2012-09-10 14:20:00,54.09,54.19,54.09,54.19,78900.0,44.1511,44.2327,44.1511,44.2327,78900.0
2012-09-10 14:30:00,54.19,54.22,54.05,54.05,64100.0,44.2327,44.2572,44.1184,44.1184,64100.0
2012-09-10 14:40:00,54.05,54.15,54.02,54.08,72900.0,44.1184,44.2,44.0939,44.1429,72900.0
2012-09-10 14:50:00,54.09,54.1,54.05,54.09,67600.0,44.1511,44.1592,44.1184,44.1511,67600.0
2012-09-10 15:00:00,54.09,54.11,54.02,54.03,95700.0,44.1511,44.1674,44.0939,44.1021,95700.0
2012-09-10 15:10:00,54.03,54.04,53.94,54.04,109800.0,44.1021,44.1102,44.0286,44.1102,109800.0
2012-09-10 15:20:00,54.04,54.04,53.97,53.99,127100.0,44.1102,44.1102,44.0531,44.0694,127100.0
2012-09-10 15:30:00,53.99,53.99,53.82,53.82,206700.0,44.0694,44.0694,43.9307,43.9307,206700.0
2012-09-10 15:40:00,53.82,53.83,53.72,53.73,338300.0,43.9307,43.9388,43.849,43.8572,338300.0
2012-09-10 15:50:00,53.73,53.77,53.73,53.76,461000.0,43.8572,43.8899,43.8572,43.8817,461000.0
2012-09-11 09:30:00,53.71,53.87,53.61,53.69,142900.0,43.8409,43.9715,43.7593,43.8246,142900.0
2012-09-11 09:40:00,53.69,53.93,53.63,53.7,87500.0,43.8246,44.0205,43.7756,43.8327,87500.0
2012-09-11 09:50:00,53.71,53.73,53.57,53.59,148700.0,43.8409,43.8572,43.7266,43.7429,148700.0
2012-09-11 10:00:00,53.6,53.66,53.56,53.57,154200.0,43.7511,43.8001,43.7184,43.7266,154200.0
2012-09-11 10:10:00,53.57,53.69,53.56,53.6,168400.0,43.7266,43.8246,43.7184,43.7511,168400.0
2012-09-11 10:20:00,53.6,53.69,53.46,53.46,141500.0,43.7511,43.8246,43.6368,43.6368,141500.0
2012-09-11 10:30:00,53.46,53.54,53.38,53.53,191100.0,43.6368,43.7021,43.5715,43.694,191100.0
2012-09-11 10:40:00,53.51,53.68,53.49,53.55,82100.0,43.6776,43.8164,43.6613,43.7103,82100.0
2012-09-11 10:50:00,53.55,53.61,53.48,53.49,150200.0,43.7103,43.7593,43.6531,43.6613,150200.0
2012-09-11 11:00:00,53.49,53.63,53.48,53.59,115500.0,43.6613,43.7756,43.6531,43.7429,115500.0
2012-09-11 11:10:00,53.6,53.64,53.54,53.55,107900.0,43.7511,43.7837,43.7021,43.7103,107900.0
2012-09-11 11:20:00,53.56,53.6,53.55,53.6,72500.0,43.7184,43.7511,43.7103,43.7511,72500.0
2012-09-11 11:30:00,53.6,53.62,53.53,53.57,58100.0,43.7511,43.7674,43.694,43.7266,58100.0
2012-09-11 11:40:00,53.57,53.57,53.49,53.5,61100.0,43.7266,43.7266,43.6613,43.6695,61100.0
2012-09-11 11:50:00,53.5,53.51,53.43,53.46,101000.0,43.6695,43.6776,43.6123,43.6368,101000.0
2012-09-11 12:00:00,53.47,53.5,53.41,53.41,93900.0,43.645,43.6695,43.596,43.596,93900.0
2012-09-11 12:10:00,53.42,53.45,53.4,53.43,65800.0,43.6042,43.6287,43.5878,43.6123,65800.0
2012-09-11 12:20:00,53.43,53.48,53.4,53.43,72800.0,43.6123,43.6531,43.5878,43.6123,72800.0
2012-09-11 12:30:00,53.43,53.44,53.35,53.35,89100.0,43.6123,43.6205,43.547,43.547,89100.0
2012-09-11 12:40:00,53.35,53.38,53.29,53.29,75200.0,43.547,43.5715,43.4981,43.4981,75200.0
2012-09-11 12:50:00,53.29,53.3,53.19,53.27,106300.0,43.4981,43.5062,43.4164,43.4817,106300.0
2012-09-11 13:00:00,53.27,53.28,53.22,53.24,98800.0,43.4817,43.4899,43.4409,43.4572,98800.0
2012-09-11 13:10:00,53.25,53.28,53.21,53.26,81400.0,43.4654,43.4899,43.4328,43.4736,81400.0
2012-09-11 13:20:00,53.25,53.26,53.19,53.22,83300.0,43.4654,43.4736,43.4164,43.4409,83300.0
2012-09-11 13:30:00,53.22,53.25,53.18,53.18,82500.0,43.4409,43.4654,43.4083,43.4083,82500.0
2012-09-11 13:40:00,53.19,53.28,53.18,53.26,100100.0,43.4164,43.4899,43.4083,43.4736,100100.0
2012-09-11 13:50:00,53.26,53.27,53.15,53.15,173900.0,43.4736,43.4817,43.3838,43.3838,173900.0
2012-09-11 14:00:00,53.15,53.18,53.13,53.14,88100.0,43.3838,43.4083,43.3675,43.3756,88100.0
2012-09-11 14:10:00,53.14,53.15,53.0,53.02,334500.0,43.3756,43.3838,43.2613,43.2777,334500.0
2012-09-11 14:20:00,53.02,53.06,52.97,52.98,147000.0,43.2777,43.3103,43.2369,43.245,147000.0
2012-09-11 14:30:00,52.98,52.99,52.93,52.97,160300.0,43.245,43.2532,43.2042,43.2369,160300.0
2012-09-11 14:40:00,52.97,53.0,52.87,52.88,239600.0,43.2369,43.2613,43.1552,43.1634,239600.0
2012-09-11 14:50:00,52.89,52.92,52.81,52.81,233400.0,43.1716,43.196,43.1063,43.1063,233400.0
2012-09-11 15:00:00,52.82,52.9,52.77,52.77,313500.0,43.1144,43.1797,43.0736,43.0736,313500.0
2012-09-11 15:10:00,52.77,52.81,52.75,52.77,234900.0,43.0736,43.1063,43.0573,43.0736,234900.0
2012-09-11 15:20:00,52.78,52.78,52.71,52.71,235900.0,43.0818,43.0818,43.0246,43.0246,235900.0
2012-09-11 15:30:00,52.72,52.8,52.7,52.74,207500.0,43.0328,43.0981,43.0165,43.0491,207500.0
2012-09-11 15:40:00,52.74,52.84,52.69,52.84,322100.0,43.0491,43.1307,43.0083,43.1307,322100.0
2012-09-11 15:50:00,52.84,52.86,52.8,52.81,455800.0,43.1307,43.1471,43.0981,43.1063,455800.0
2012-09-12 09:30:00,52.68,53.18,52.68,53.0,243100.0,43.1731,43.5829,43.1731,43.4354,243100.0
2012-09-12 09:40:00,53.0,53.12,52.89,53.0,150600.0,43.4354,43.5337,43.3452,43.4354,150600.0
2012-09-12 09:50:00,52.99,53.11,52.95,52.99,238600.0,43.4272,43.5255,43.3944,43.4272,238600.0
2012-09-12 10:00:00,52.98,53.13,52.95,53.13,263900.0,43.419,43.5419,43.3944,43.5419,263900.0
2012-09-12 10:10:00,53.11,53.14,52.99,53.0,132200.0,43.5255,43.5501,43.4272,43.4354,132200.0
2012-09-12 10:20:00,52.99,53.03,52.85,52.9,137900.0,43.4272,43.46,43.3125,43.3534,137900.0
2012-09-12 10:30:00,52.9,52.91,52.81,52.82,138700.0,43.3534,43.3616,43.2797,43.2879,138700.0
2012-09-12 10:40:00,52.82,52.86,52.77,52.82,188800.0,43.2879,43.3207,43.2469,43.2879,188800.0
2012-09-12 10:50:00,52.81,52.93,52.8,52.91,115600.0,43.2797,43.378,43.2715,43.3616,115600.0
2012-09-12 11:00:00,52.9,52.95,52.89,52.95,126200.0,43.3534,43.3944,43.3452,43.3944,126200.0
2012-09-12 11:10:00,52.95,52.96,52.93,52.94,78500.0,43.3944,43.4026,43.378,43.3862,78500.0
2012-09-12 11:20:00,52.94,53.06,52.93,53.06,117500.0,43.3862,43.4846,43.378,43.4846,117500.0
2012-09-12 11:30:00,53.06,53.08,53.02,53.03,127800.0,43.4846,43.501,43.4518,43.46,127800.0
2012-09-12 11:40:00,53.03,53.06,53.02,53.05,43200.0,43.46,43.4846,43.4518,43.4764,43200.0
2012-09-12 11:50:00,53.05,53.06,53.02,53.05,37400.0,43.4764,43.4846,43.4518,43.4764,37400.0
2012-09-12 12:00:00,53.05,53.11,53.0,53.02,70400.0,43.4764,43.5255,43.4354,43.4518,70400.0
2012-09-12 12:10:00,53.02,53.16,53.02,53.16,42300.0,43.4518,43.5665,43.4518,43.5665,42300.0
2012-09-12 12:20:00,53.16,53.22,53.14,53.17,47200.0,43.5665,43.6157,43.5501,43.5747,47200.0
2012-09-12 12:30:00,53.16,53.25,53.14,53.22,75700.0,43.5665,43.6403,43.5501,43.6157,75700.0
2012-09-12 12:40:00,53.22,53.24,53.16,53.23,76400.0,43.6157,43.6321,43.5665,43.6239,76400.0
2012-09-12 12:50:00,53.23,53.28,53.23,53.27,81900.0,43.6239,43.6649,43.6239,43.6567,81900.0
2012-09-12 13:00:00,53.27,53.32,53.24,53.27,64900.0,43.6567,43.6976,43.6321,43.6567,64900.0
2012-09-12 13:10:00,53.27,53.28,53.22,53.22,40800.0,43.6567,43.6649,43.6157,43.6157,40800.0
2012-09-12 13:20:00,53.23,53.29,53.22,53.22,55500.0,43.6239,43.6731,43.6157,43.6157,55500.0
2012-09-12 13:30:00,53.23,53.26,53.21,53.22,47500.0,43.6239,43.6485,43.6075,43.6157,47500.0
2012-09-12 13:40:00,53.22,53.29,53.22,53.26,51900.0,43.6157,43.6731,43.6157,43.6485,51900.0
2012-09-12 13:50:00,53.25,53.28,53.22,53.28,55200.0,43.6403,43.6649,43.6157,43.6649,55200.0
2012-09-12 14:00:00,53.26,53.29,53.22,53.22,63800.0,43.6485,43.6731,43.6157,43.6157,63800.0
2012-09-12 14:10:00,53.22,53.23,53.14,53.14,67900.0,43.6157,43.6239,43.5501,43.5501,67900.0
2012-09-12 14:20:00,53.14,53.22,53.12,53.19,52500.0,43.5501,43.6157,43.5337,43.5911,52500.0
2012-09-12 14:30:00,53.19,53.2,53.12,53.15,50300.0,43.5911,43.5993,43.5337,43.5583,50300.0
2012-09-12 14:40:00,53.15,53.16,53.05,53.05,120200.0,43.5583,43.5665,43.4764,43.4764,120200.0
2012-09-12 14:50:00,53.07,53.11,53.06,53.08,74400.0,43.4928,43.5255,43.4846,43.501,74400.0
2012-09-12 15:00:00,53.09,53.1,52.94,52.95,116000.0,43.5091,43.5173,43.3862,43.3944,116000.0
2012-09-12 15:10:00,52.95,52.98,52.86,52.93,97800.0,43.3944,43.419,43.3207,43.378,97800.0
2012-09-12 15:20:00,52.93,52.95,52.9,52.94,96800.0,43.378,43.3944,43.3534,43.3862,96800.0
2012-09-12 15:30:00,52.94,52.95,52.88,52.9,123200.0,43.3862,43.3944,43.337,43.3534,123200.0
2012-09-12 15:40:00,52.89,52.9,52.81,52.81,225100.0,43.3452,43.3534,43.2797,43.2797,225100.0
2012-09-12 15:50:00,52.82,52.83,52.8,52.82,344200.0,43.2879,43.2961,43.2715,43.2879,344200.0
2012-09-13 09:30:00,52.64,52.89,52.61,52.65,199600.0,43.1404,43.3452,43.1158,43.1486,199600.0
2012-09-13 09:40:00,52.66,52.8,52.58,52.67,151600.0,43.1567,43.2715,43.0912,43.1649,151600.0
2012-09-13 09:50:00,52.67,52.73,52.59,52.69,202700.0,43.1649,43.2141,43.0994,43.1813,202700.0
2012-09-13 10:00:00,52.7,52.72,52.61,52.68,65200.0,43.1895,43.2059,43.1158,43.1731,65200.0
2012-09-13 10:10:00,52.68,52.78,52.63,52.63,120800.0,43.1731,43.2551,43.1322,43.1322,120800.0
2012-09-13 10:20:00,52.62,52.78,52.61,52.72,127900.0,43.124,43.2551,43.1158,43.2059,127900.0
2012-09-13 10:30:00,52.73,52.85,52.72,52.84,175800.0,43.2141,43.3125,43.2059,43.3043,175800.0
2012-09-13 10:40:00,52.84,52.91,52.81,52.81,104000.0,43.3043,43.3616,43.2797,43.2797,104000.0
2012-09-13 10:50:00,52.81,52.82,52.71,52.76,191100.0,43.2797,43.2879,43.1977,43.2387,191100.0
2012-09-13 11:00:00,52.76,52.89,52.75,52.88,66200.0,43.2387,43.3452,43.2305,43.337,66200.0
2012-09-13 11:10:00,52.87,52.95,52.86,52.88,110200.0,43.3289,43.3944,43.3207,43.337,110200.0
2012-09-13 11:20:00,52.88,52.93,52.82,52.91,104300.0,43.337,43.378,43.2879,43.3616,104300.0
2012-09-13 11:30:00,52.9,53.03,52.9,53.03,89100.0,43.3534,43.46,43.3534,43.46,89100.0
2012-09-13 11:40:00,53.02,53.03,52.99,53.0,57300.0,43.4518,43.46,43.4272,43.4354,57300.0
2012-09-13 11:50:00,53.01,53.03,52.98,53.0,82400.0,43.4436,43.46,43.419,43.4354,82400.0
2012-09-13 12:00:00,53.0,53.01,52.93,52.97,100600.0,43.4354,43.4436,43.378,43.4108,100600.0
2012-09-13 12:10:00,52.97,53.0,52.92,52.95,99800.0,43.4108,43.4354,43.3698,43.3944,99800.0
2012-09-13 12:20:00,52.96,53.03,52.91,52.98,43200.0,43.4026,43.46,43.3616,43.419,43200.0
2012-09-13 12:30:00,52.98,53.32,52.86,53.09,227300.0,43.419,43.6976,43.3207,43.5091,227300.0
2012-09-13 12:40:00,53.08,53.29,53.07,53.27,79600.0,43.501,43.6731,43.4928,43.6567,79600.0
2012-09-13 12:50:00,53.27,53.4,53.25,53.4,99700.0,43.6567,43.7632,43.6403,43.7632,99700.0
2012-09-13 13:00:00,53.4,53.46,53.34,53.34,151500.0,43.7632,43.8124,43.714,43.714,151500.0
2012-09-13 13:10:00,53.36,53.4,53.28,53.31,121100.0,43.7304,43.7632,43.6649,43.6894,121100.0
2012-09-13 13:20:00,53.3,53.46,53.3,53.46,96100.0,43.6813,43.8124,43.6813,43.8124,96100.0
2012-09-13 13:30:00,53.47,53.53,53.46,53.52,100100.0,43.8206,43.8697,43.8124,43.8615,100100.0
2012-09-13 13:40:00,53.52,53.55,53.48,53.54,177400.0,43.8615,43.8861,43.8288,43.8779,177400.0
2012-09-13 13:50:00,53.55,53.61,53.54,53.61,107900.0,43.8861,43.9353,43.8779,43.9353,107900.0
2012-09-13 14:00:00,53.6,53.72,53.6,53.66,194800.0,43.9271,44.0255,43.9271,43.9763,194800.0
2012-09-13 14:10:00,53.66,53.73,53.64,53.69,156800.0,43.9763,44.0337,43.9599,44.0009,156800.0
2012-09-13 14:20:00,53.68,53.97,53.67,53.93,278300.0,43.9927,44.2303,43.9845,44.1976,278300.0
2012-09-13 14:30:00,53.94,53.95,53.81,53.83,123000.0,44.2058,44.214,44.0992,44.1156,123000.0
2012-09-13 14:40:00,53.82,53.88,53.79,53.85,131200.0,44.1074,44.1566,44.0828,44.132,131200.0
2012-09-13 14:50:00,53.85,53.85,53.8,53.81,191800.0,44.132,44.132,44.091,44.0992,191800.0
2012-09-13 15:00:00,53.82,53.83,53.77,53.78,252000.0,44.1074,44.1156,44.0664,44.0746,252000.0
2012-09-13 15:10:00,53.78,53.82,53.69,53.69,127900.0,44.0746,44.1074,44.0009,44.0009,127900.0
2012-09-13 15:20:00,53.69,53.85,53.68,53.81,275600.0,44.0009,44.132,43.9927,44.0992,275600.0
2012-09-13 15:30:00,53.81,53.91,53.8,53.89,230500.0,44.0992,44.1812,44.091,44.1648,230500.0
2012-09-13 15:40:00,53.89,53.94,53.82,53.84,283000.0,44.1648,44.2058,44.1074,44.1238,283000.0
2012-09-13 15:50:00,53.84,53.88,53.78,53.88,330500.0,44.1238,44.1566,44.0746,44.1566,330500.0
2012-09-14 09:30:00,54.7,55.27,54.51,55.18,1260700.0,44.8286,45.2957,44.6729,45.222,1260700.0
2012-09-14 09:40:00,55.18,55.23,54.69,54.9,807000.0,45.222,45.263,44.8204,44.9925,807000.0
2012-09-14 09:50:00,54.9,54.9,54.55,54.58,666100.0,44.9925,44.9925,44.7057,44.7303,666100.0
2012-09-14 10:00:00,54.57,54.72,54.45,54.45,729700.0,44.7221,44.845,44.6237,44.6237,729700.0
2012-09-14 10:10:00,54.45,54.68,54.44,54.6,652100.0,44.6237,44.8122,44.6155,44.7466,652100.0
2012-09-14 10:20:00,54.61,54.7,54.46,54.46,503600.0,44.7548,44.8286,44.6319,44.6319,503600.0
2012-09-14 10:30:00,54.46,54.57,54.37,54.38,307800.0,44.6319,44.7221,44.5582,44.5664,307800.0
2012-09-14 10:40:00,54.37,54.43,54.28,54.3,390500.0,44.5582,44.6073,44.4844,44.5008,390500.0
2012-09-14 10:50:00,54.29,54.35,54.07,54.08,375800.0,44.4926,44.5418,44.3123,44.3205,375800.0
2012-09-14 11:00:00,54.08,54.22,54.07,54.22,302100.0,44.3205,44.4352,44.3123,44.4352,302100.0
2012-09-14 11:10:00,54.21,54.27,53.92,54.0,381600.0,44.427,44.4762,44.1894,44.2549,381600.0
2012-09-14 11:20:00,54.0,54.2,53.96,54.2,278700.0,44.2549,44.4188,44.2221,44.4188,278700.0
2012-09-14 11:30:00,54.2,54.2,54.04,54.05,207000.0,44.4188,44.4188,44.2877,44.2959,207000.0
2012-09-14 11:40:00,54.05,54.05,53.94,53.95,232200.0,44.2959,44.2959,44.2058,44.214,232200.0
2012-09-14 11:50:00,53.94,53.96,53.79,53.79,275600.0,44.2058,44.2221,44.0828,44.0828,275600.0
2012-09-14 12:00:00,53.8,53.94,53.77,53.89,237900.0,44.091,44.2058,44.0664,44.1648,237900.0
2012-09-14 12:10:00,53.89,53.93,53.89,53.9,166600.0,44.1648,44.1976,44.1648,44.173,166600.0
2012-09-14 12:20:00,53.9,54.02,53.89,53.97,256300.0,44.173,44.2713,44.1648,44.2303,256300.0
2012-09-14 12:30:00,53.97,54.0,53.95,53.99,212400.0,44.2303,44.2549,44.214,44.2467,212400.0
2012-09-14 12:40:00,54.0,54.01,53.98,54.01,268300.0,44.2549,44.2631,44.2385,44.2631,268300.0
2012-09-14 12:50:00,54.01,54.01,53.89,53.9,226700.0,44.2631,44.2631,44.1648,44.173,226700.0
2012-09-14 13:00:00,53.89,53.97,53.89,53.96,235200.0,44.1648,44.2303,44.1648,44.2221,235200.0
2012-09-14 13:10:00,53.96,53.98,53.9,53.92,203300.0,44.2221,44.2385,44.173,44.1894,203300.0
2012-09-14 13:20:00,53.92,53.95,53.9,53.93,263700.0,44.1894,44.214,44.173,44.1976,263700.0
2012-09-14 13:30:00,53.93,54.01,53.92,54.0,180300.0,44.1976,44.2631,44.1894,44.2549,180300.0
2012-09-14 13:40:00,53.99,54.09,53.97,54.08,220500.0,44.2467,44.3287,44.2303,44.3205,220500.0
2012-09-14 13:50:00,54.08,54.18,54.08,54.13,195400.0,44.3205,44.4024,44.3205,44.3615,195400.0
2012-09-14 14:00:00,54.13,54.16,54.09,54.12,148100.0,44.3615,44.3861,44.3287,44.3533,148100.0
2012-09-14 14:10:00,54.13,54.2,54.1,54.2,146500.0,44.3615,44.4188,44.3369,44.4188,146500.0
2012-09-14 14:20:00,54.19,54.2,54.11,54.13,298700.0,44.4106,44.4188,44.3451,44.3615,298700.0
2012-09-14 14:30:00,54.14,54.14,54.01,54.01,210000.0,44.3697,44.3697,44.2631,44.2631,210000.0
2012-09-14 14:40:00,54.01,54.02,53.94,54.02,188200.0,44.2631,44.2713,44.2058,44.2713,188200.0
2012-09-14 14:50:00,54.02,54.13,54.02,54.11,269300.0,44.2713,44.3615,44.2713,44.3451,269300.0
2012-09-14 15:00:00,54.13,54.2,54.07,54.17,320400.0,44.3615,44.4188,44.3123,44.3942,320400.0
2012-09-14 15:10:00,54.16,54.24,54.16,54.19,244700.0,44.3861,44.4516,44.3861,44.4106,244700.0
2012-09-14 15:20:00,54.2,54.2,54.0,54.03,503800.0,44.4188,44.4188,44.2549,44.2795,503800.0
2012-09-14 15:30:00,54.03,54.11,53.98,54.08,379300.0,44.2795,44.3451,44.2385,44.3205,379300.0
2012-09-14 15:40:00,54.08,54.1,54.02,54.04,457900.0,44.3205,44.3369,44.2713,44.2877,457900.0
2012-09-14 15:50:00,54.04,54.23,54.03,54.23,791300.0,44.2877,44.4434,44.2795,44.4434,791300.0
2012-09-17 09:30:00,54.59,54.6,54.3,54.34,249400.0,44.7385,44.7466,44.5008,44.5336,249400.0
2012-09-17 09:40:00,54.33,54.36,54.1,54.22,171800.0,44.5254,44.55,44.3369,44.4352,171800.0
2012-09-17 09:50:00,54.21,54.22,54.01,54.11,180900.0,44.427,44.4352,44.2631,44.3451,180900.0
2012-09-17 10:00:00,54.11,54.2,54.06,54.18,158300.0,44.3451,44.4188,44.3041,44.4024,158300.0
2012-09-17 10:10:00,54.17,54.29,54.13,54.25,86300.0,44.3942,44.4926,44.3615,44.4598,86300.0
2012-09-17 10:20:00,54.24,54.25,54.13,54.15,99100.0,44.4516,44.4598,44.3615,44.3779,99100.0
2012-09-17 10:30:00,54.15,54.17,54.06,54.17,230300.0,44.3779,44.3942,44.3041,44.3942,230300.0
2012-09-17 10:40:00,54.17,54.26,54.16,54.26,94600.0,44.3942,44.468,44.3861,44.468,94600.0
2012-09-17 10:50:00,54.26,54.35,54.22,54.34,121600.0,44.468,44.5418,44.4352,44.5336,121600.0
2012-09-17 11:00:00,54.34,54.37,54.13,54.14,161200.0,44.5336,44.5582,44.3615,44.3697,161200.0
2012-09-17 11:10:00,54.13,54.21,54.13,54.15,155100.0,44.3615,44.427,44.3615,44.3779,155100.0
2012-09-17 11:20:00,54.16,54.22,54.12,54.2,105800.0,44.3861,44.4352,44.3533,44.4188,105800.0
2012-09-17 11:30:00,54.2,54.22,54.17,54.19,113000.0,44.4188,44.4352,44.3942,44.4106,113000.0
2012-09-17 11:40:00,54.19,54.23,54.16,54.23,79300.0,44.4106,44.4434,44.3861,44.4434,79300.0
2012-09-17 11:50:00,54.23,54.23,54.16,54.21,89300.0,44.4434,44.4434,44.3861,44.427,89300.0
2012-09-17 12:00:00,54.21,54.22,54.16,54.2,102500.0,44.427,44.4352,44.3861,44.4188,102500.0
2012-09-17 12:10:00,54.2,54.27,54.15,54.25,97800.0,44.4188,44.4762,44.3779,44.4598,97800.0
2012-09-17 12:20:00,54.25,54.3,54.22,54.28,78500.0,44.4598,44.5008,44.4352,44.4844,78500.0
2012-09-17 12:30:00,54.28,54.33,54.27,54.3,59000.0,44.4844,44.5254,44.4762,44.5008,59000.0
2012-09-17 12:40:00,54.3,54.45,54.29,54.45,68000.0,44.5008,44.6237,44.4926,44.6237,68000.0
2012-09-17 12:50:00,54.46,54.53,54.43,54.52,99700.0,44.6319,44.6893,44.6073,44.6811,99700.0
2012-09-17 13:00:00,54.52,54.53,54.44,54.53,95700.0,44.6811,44.6893,44.6155,44.6893,95700.0
2012-09-17 13:10:00,54.53,54.57,54.49,54.56,80600.0,44.6893,44.7221,44.6565,44.7139,80600.0
2012-09-17 13:20:00,54.55,54.64,54.54,54.64,85700.0,44.7057,44.7794,44.6975,44.7794,85700.0
2012-09-17 13:30:00,54.63,54.63,54.49,54.5,103800.0,44.7712,44.7712,44.6565,44.6647,103800.0
2012-09-17 13:40:00,54.49,54.55,54.45,54.47,112400.0,44.6565,44.7057,44.6237,44.6401,112400.0
2012-09-17 13:50:00,54.47,54.51,54.46,54.49,72400.0,44.6401,44.6729,44.6319,44.6565,72400.0
2012-09-17 14:00:00,54.49,54.51,54.43,54.48,96500.0,44.6565,44.6729,44.6073,44.6483,96500.0
2012-09-17 14:10:00,54.48,54.51,54.44,54.51,95600.0,44.6483,44.6729,44.6155,44.6729,95600.0
2012-09-17 14:20:00,54.51,54.53,54.45,54.48,120800.0,44.6729,44.6893,44.6237,44.6483,120800.0
2012-09-17 14:30:00,54.49,54.51,54.42,54.49,83700.0,44.6565,44.6729,44.5991,44.6565,83700.0
2012-09-17 14:40:00,54.49,54.52,54.46,54.5,99700.0,44.6565,44.6811,44.6319,44.6647,99700.0
2012-09-17 14:50:00,54.5,54.54,54.48,54.53,77900.0,44.6647,44.6975,44.6483,44.6893,77900.0
2012-09-17 15:00:00,54.53,54.57,54.5,54.53,86800.0,44.6893,44.7221,44.6647,44.6893,86800.0
2012-09-17 15:10:00,54.54,54.55,54.5,54.52,89700.0,44.6975,44.7057,44.6647,44.6811,89700.0
2012-09-17 15:20:00,54.51,54.52,54.45,54.47,142900.0,44.6729,44.6811,44.6237,44.6401,142900.0
2012-09-17 15:30:00,54.47,54.47,54.43,54.45,133500.0,44.6401,44.6401,44.6073,44.6237,133500.0
2012-09-17 15:40:00,54.45,54.53,54.43,54.5,218300.0,44.6237,44.6893,44.6073,44.6647,218300.0
2012-09-17 15:50:00,54.49,54.5,54.43,54.49,451000.0,44.6565,44.6647,44.6073,44.6565,451000.0
2012-09-18 09:30:00,54.33,54.65,54.3,54.58,195700.0,44.5254,44.7876,44.5008,44.7303,195700.0
2012-09-18 09:40:00,54.58,54.69,54.44,54.58,226000.0,44.7303,44.8204,44.6155,44.7303,226000.0
2012-09-18 09:50:00,54.56,54.83,54.55,54.8,180900.0,44.7139,44.9351,44.7057,44.9106,180900.0
2012-09-18 10:00:00,54.79,54.86,54.66,54.83,229500.0,44.9024,44.9597,44.7958,44.9351,229500.0
2012-09-18 10:10:00,54.83,54.88,54.78,54.88,130000.0,44.9351,44.9761,44.8942,44.9761,130000.0
2012-09-18 10:20:00,54.88,54.96,54.84,54.92,134400.0,44.9761,45.0417,44.9433,45.0089,134400.0
2012-09-18 10:30:00,54.92,55.0,54.87,54.98,90000.0,45.0089,45.0745,44.9679,45.0581,90000.0
2012-09-18 10:40:00,54.99,55.13,54.96,55.08,210100.0,45.0663,45.181,45.0417,45.14,210100.0
2012-09-18 10:50:00,55.09,55.23,55.07,55.22,160800.0,45.1482,45.263,45.1318,45.2548,160800.0
2012-09-18 11:00:00,55.22,55.29,55.21,55.29,202400.0,45.2548,45.3121,45.2466,45.3121,202400.0
2012-09-18 11:10:00,55.27,55.34,55.17,55.22,185700.0,45.2957,45.3531,45.2138,45.2548,185700.0
2012-09-18 11:20:00,55.23,55.29,55.16,55.17,248200.0,45.263,45.3121,45.2056,45.2138,248200.0
2012-09-18 11:30:00,55.17,55.19,55.04,55.17,130500.0,45.2138,45.2302,45.1072,45.2138,130500.0
2012-09-18 11:40:00,55.17,55.22,55.15,55.19,81000.0,45.2138,45.2548,45.1974,45.2302,81000.0
2012-09-18 11:50:00,55.19,55.23,55.11,55.14,100400.0,45.2302,45.263,45.1646,45.1892,100400.0
2012-09-18 12:00:00,55.13,55.19,55.08,55.19,104400.0,45.181,45.2302,45.14,45.2302,104400.0
2012-09-18 12:10:00,55.19,55.19,55.03,55.06,80900.0,45.2302,45.2302,45.099,45.1236,80900.0
2012-09-18 12:20:00,55.06,55.07,55.01,55.02,74600.0,45.1236,45.1318,45.0827,45.0909,74600.0
2012-09-18 12:30:00,55.02,55.17,54.99,55.16,119600.0,45.0909,45.2138,45.0663,45.2056,119600.0
2012-09-18 12:40:00,55.17,55.17,55.0,55.02,85000.0,45.2138,45.2138,45.0745,45.0909,85000.0
2012-09-18 12:50:00,55.02,55.15,55.01,55.1,84900.0,45.0909,45.1974,45.0827,45.1564,84900.0
2012-09-18 13:00:00,55.1,55.18,55.06,55.18,77600.0,45.1564,45.222,45.1236,45.222,77600.0
2012-09-18 13:10:00,55.18,55.26,55.18,55.26,79100.0,45.222,45.2875,45.222,45.2875,79100.0
2012-09-18 13:20:00,55.26,55.26,55.19,55.24,70000.0,45.2875,45.2875,45.2302,45.2712,70000.0
2012-09-18 13:30:00,55.24,55.26,55.19,55.23,67300.0,45.2712,45.2875,45.2302,45.263,67300.0
2012-09-18 13:40:00,55.22,55.26,55.19,55.26,136300.0,45.2548,45.2875,45.2302,45.2875,136300.0
2012-09-18 13:50:00,55.25,55.29,55.19,55.29,87800.0,45.2793,45.3121,45.2302,45.3121,87800.0
2012-09-18 14:00:00,55.29,55.3,55.22,55.27,87000.0,45.3121,45.3203,45.2548,45.2957,87000.0
2012-09-18 14:10:00,55.27,55.34,55.25,55.31,95700.0,45.2957,45.3531,45.2793,45.3285,95700.0
2012-09-18 14:20:00,55.3,55.34,55.27,55.34,99100.0,45.3203,45.3531,45.2957,45.3531,99100.0
2012-09-18 14:30:00,55.33,55.34,55.27,55.31,94000.0,45.3449,45.3531,45.2957,45.3285,94000.0
2012-09-18 14:40:00,55.3,55.39,55.3,55.38,120900.0,45.3203,45.3941,45.3203,45.3859,120900.0
2012-09-18 14:50:00,55.37,55.37,55.33,55.33,136200.0,45.3777,45.3777,45.3449,45.3449,136200.0
2012-09-18 15:00:00,55.33,55.38,55.33,55.36,137700.0,45.3449,45.3859,45.3449,45.3695,137700.0
2012-09-18 15:10:00,55.36,55.39,55.35,55.38,146800.0,45.3695,45.3941,45.3613,45.3859,146800.0
2012-09-18 15:20:00,55.38,55.41,55.37,55.4,161300.0,45.3859,45.4105,45.3777,45.4023,161300.0
2012-09-18 15:30:00,55.4,55.43,55.39,55.4,293300.0,45.4023,45.4269,45.3941,45.4023,293300.0
2012-09-18 15:40:00,55.4,55.41,55.27,55.27,401400.0,45.4023,45.4105,45.2957,45.2957,401400.0
2012-09-18 15:50:00,55.28,55.29,55.1,55.13,811500.0,45.3039,45.3121,45.1564,45.181,811500.0
2012-09-19 09:30:00,55.06,55.32,55.0,55.18,186800.0,45.1236,45.3367,45.0745,45.222,186800.0
2012-09-19 09:40:00,55.17,55.18,54.98,54.98,159800.0,45.2138,45.222,45.0581,45.0581,159800.0
2012-09-19 09:50:00,54.99,55.04,54.93,55.04,96300.0,45.0663,45.1072,45.0171,45.1072,96300.0
2012-09-19 10:00:00,55.04,55.16,54.96,55.03,155400.0,45.1072,45.2056,45.0417,45.099,155400.0
2012-09-19 10:10:00,55.02,55.08,54.9,54.91,331700.0,45.0909,45.14,44.9925,45.0007,331700.0
2012-09-19 10:20:00,54.92,54.96,54.85,54.88,155100.0,45.0089,45.0417,44.9515,44.9761,155100.0
2012-09-19 10:30:00,54.87,54.88,54.73,54.85,245400.0,44.9679,44.9761,44.8532,44.9515,245400.0
2012-09-19 10:40:00,54.85,55.0,54.79,54.99,156000.0,44.9515,45.0745,44.9024,45.0663,156000.0
2012-09-19 10:50:00,54.99,55.0,54.77,54.86,136600.0,45.0663,45.0745,44.886,44.9597,136600.0
2012-09-19 11:00:00,54.86,54.98,54.83,54.93,97300.0,44.9597,45.0581,44.9351,45.0171,97300.0
2012-09-19 11:10:00,54.93,54.98,54.88,54.93,136100.0,45.0171,45.0581,44.9761,45.0171,136100.0
2012-09-19 11:20:00,54.93,55.05,54.93,55.01,91500.0,45.0171,45.1154,45.0171,45.0827,91500.0
2012-09-19 11:30:00,55.01,55.07,55.0,55.06,54800.0,45.0827,45.1318,45.0745,45.1236,54800.0
2012-09-19 11:40:00,55.07,55.16,55.06,55.13,64700.0,45.1318,45.2056,45.1236,45.181,64700.0
2012-09-19 11:50:00,55.13,55.17,55.09,55.13,67700.0,45.181,45.2138,45.1482,45.181,67700.0
2012-09-19 12:00:00,55.13,55.15,54.94,54.94,179000.0,45.181,45.1974,45.0253,45.0253,179000.0
2012-09-19 12:10:00,54.96,55.04,54.94,55.01,85500.0,45.0417,45.1072,45.0253,45.0827,85500.0
2012-09-19 12:20:00,55.01,55.15,55.01,55.13,65200.0,45.0827,45.1974,45.0827,45.181,65200.0
2012-09-19 12:30:00,55.13,55.14,55.05,55.08,120900.0,45.181,45.1892,45.1154,45.14,120900.0
2012-09-19 12:40:00,55.08,55.12,55.07,55.07,62800.0,45.14,45.1728,45.1318,45.1318,62800.0
2012-09-19 12:50:00,55.07,55.07,54.96,54.96,115700.0,45.1318,45.1318,45.0417,45.0417,115700.0
2012-09-19 13:00:00,54.96,55.0,54.93,54.94,108400.0,45.0417,45.0745,45.0171,45.0253,108400.0
2012-09-19 13:10:00,54.93,55.04,54.93,54.97,86200.0,45.0171,45.1072,45.0171,45.0499,86200.0
2012-09-19 13:20:00,54.98,55.03,54.97,55.03,46600.0,45.0581,45.099,45.0499,45.099,46600.0
2012-09-19 13:30:00,55.02,55.05,55.0,55.0,74600.0,45.0909,45.1154,45.0745,45.0745,74600.0
2012-09-19 13:40:00,55.0,55.08,55.0,55.05,117800.0,45.0745,45.14,45.0745,45.1154,117800.0
2012-09-19 13:50:00,55.05,55.15,55.0,55.15,245700.0,45.1154,45.1974,45.0745,45.1974,245700.0
2012-09-19 14:00:00,55.14,55.16,55.1,55.12,90500.0,45.1892,45.2056,45.1564,45.1728,90500.0
2012-09-19 14:10:00,55.12,55.13,55.1,55.13,94400.0,45.1728,45.181,45.1564,45.181,94400.0
2012-09-19 14:20:00,55.13,55.13,55.08,55.12,109900.0,45.181,45.181,45.14,45.1728,109900.0
2012-09-19 14:30:00,55.12,55.14,55.08,55.1,189900.0,45.1728,45.1892,45.14,45.1564,189900.0
2012-09-19 14:40:00,55.09,55.11,55.07,55.09,117700.0,45.1482,45.1646,45.1318,45.1482,117700.0
2012-09-19 14:50:00,55.09,55.1,55.03,55.1,122100.0,45.1482,45.1564,45.099,45.1564,122100.0
2012-09-19 15:00:00,55.1,55.1,55.06,55.07,134400.0,45.1564,45.1564,45.1236,45.1318,134400.0
2012-09-19 15:10:00,55.07,55.08,55.02,55.02,157200.0,45.1318,45.14,45.0909,45.0909,157200.0
2012-09-19 15:20:00,55.01,55.05,54.98,54.99,195700.0,45.0827,45.1154,45.0581,45.0663,195700.0
2012-09-19 15:30:00,55.0,55.01,54.95,55.0,212500.0,45.0745,45.0827,45.0335,45.0745,212500.0
2012-09-19 15:40:00,54.99,55.01,54.97,54.99,231300.0,45.0663,45.0827,45.0499,45.0663,231300.0
2012-09-19 15:50:00,55.0,55.0,54.94,54.96,444700.0,45.0745,45.0745,45.0253,45.0417,444700.0
2012-09-20 09:30:00,54.69,54.95,54.69,54.78,186500.0,44.8204,45.0335,44.8204,44.8942,186500.0
2012-09-20 09:40:00,54.78,54.79,54.58,54.61,154700.0,44.8942,44.9024,44.7303,44.7548,154700.0
2012-09-20 09:50:00,54.61,54.64,54.45,54.53,148500.0,44.7548,44.7794,44.6237,44.6893,148500.0
2012-09-20 10:00:00,54.51,54.58,54.46,54.48,118700.0,44.6729,44.7303,44.6319,44.6483,118700.0
2012-09-20 10:10:00,54.49,54.56,54.45,54.5,179800.0,44.6565,44.7139,44.6237,44.6647,179800.0
2012-09-20 10:20:00,54.5,54.5,54.41,54.44,225100.0,44.6647,44.6647,44.5909,44.6155,225100.0
2012-09-20 10:30:00,54.44,54.6,54.43,54.59,129900.0,44.6155,44.7466,44.6073,44.7385,129900.0
2012-09-20 10:40:00,54.6,54.6,54.47,54.59,145900.0,44.7466,44.7466,44.6401,44.7385,145900.0
2012-09-20 10:50:00,54.6,54.68,54.55,54.68,150100.0,44.7466,44.8122,44.7057,44.8122,150100.0
2012-09-20 11:00:00,54.69,54.72,54.59,54.66,131900.0,44.8204,44.845,44.7385,44.7958,131900.0
2012-09-20 11:10:00,54.68,54.69,54.58,54.62,205500.0,44.8122,44.8204,44.7303,44.763,205500.0
2012-09-20 11:20:00,54.62,54.74,54.62,54.67,113700.0,44.763,44.8614,44.763,44.804,113700.0
2012-09-20 11:30:00,54.69,54.76,54.68,54.75,105600.0,44.8204,44.8778,44.8122,44.8696,105600.0
2012-09-20 11:40:00,54.75,54.87,54.74,54.84,155100.0,44.8696,44.9679,44.8614,44.9433,155100.0
2012-09-20 11:50:00,54.83,54.86,54.82,54.86,59500.0,44.9351,44.9597,44.9269,44.9597,59500.0
2012-09-20 12:00:00,54.87,54.92,54.86,54.88,55400.0,44.9679,45.0089,44.9597,44.9761,55400.0
2012-09-20 12:10:00,54.88,54.89,54.8,54.83,104700.0,44.9761,44.9843,44.9106,44.9351,104700.0
2012-09-20 12:20:00,54.84,54.85,54.75,54.76,66200.0,44.9433,44.9515,44.8696,44.8778,66200.0
2012-09-20 12:30:00,54.76,54.8,54.75,54.78,95100.0,44.8778,44.9106,44.8696,44.8942,95100.0
2012-09-20 12:40:00,54.78,54.82,54.72,54.72,117800.0,44.8942,44.9269,44.845,44.845,117800.0
2012-09-20 12:50:00,54.72,54.78,54.68,54.73,118800.0,44.845,44.8942,44.8122,44.8532,118800.0
2012-09-20 13:00:00,54.73,54.75,54.69,54.72,84500.0,44.8532,44.8696,44.8204,44.845,84500.0
2012-09-20 13:10:00,54.72,54.75,54.68,54.68,63700.0,44.845,44.8696,44.8122,44.8122,63700.0
2012-09-20 13:20:00,54.68,54.72,54.67,54.72,70600.0,44.8122,44.845,44.804,44.845,70600.0
2012-09-20 13:30:00,54.72,54.75,54.7,54.71,114400.0,44.845,44.8696,44.8286,44.8368,114400.0
2012-09-20 13:40:00,54.72,54.72,54.63,54.64,98200.0,44.845,44.845,44.7712,44.7794,98200.0
2012-09-20 13:50:00,54.64,54.7,54.64,54.69,70800.0,44.7794,44.8286,44.7794,44.8204,70800.0
2012-09-20 14:00:00,54.68,54.7,54.65,54.67,102200.0,44.8122,44.8286,44.7876,44.804,102200.0
2012-09-20 14:10:00,54.65,54.75,54.63,54.63,120000.0,44.7876,44.8696,44.7712,44.7712,120000.0
2012-09-20 14:20:00,54.64,54.78,54.63,54.75,111100.0,44.7794,44.8942,44.7712,44.8696,111100.0
2012-09-20 14:30:00,54.75,54.82,54.72,54.82,93400.0,44.8696,44.9269,44.845,44.9269,93400.0
2012-09-20 14:40:00,54.82,54.84,54.73,54.73,103400.0,44.9269,44.9433,44.8532,44.8532,103400.0
2012-09-20 14:50:00,54.73,54.74,54.62,54.68,173800.0,44.8532,44.8614,44.763,44.8122,173800.0
2012-09-20 15:00:00,54.68,54.84,54.67,54.83,115800.0,44.8122,44.9433,44.804,44.9351,115800.0
2012-09-20 15:10:00,54.83,54.84,54.78,54.79,131800.0,44.9351,44.9433,44.8942,44.9024,131800.0
2012-09-20 15:20:00,54.78,54.86,54.77,54.85,164900.0,44.8942,44.9597,44.886,44.9515,164900.0
2012-09-20 15:30:00,54.85,54.86,54.82,54.82,132800.0,44.9515,44.9597,44.9269,44.9269,132800.0
2012-09-20 15:40:00,54.82,54.86,54.79,54.79,190600.0,44.9269,44.9597,44.9024,44.9024,190600.0
2012-09-20 15:50:00,54.8,54.97,54.75,54.95,663400.0,44.9106,45.0499,44.8696,45.0335,663400.0
2012-09-21 09:30:00,55.09,55.29,54.91,55.04,1163600.0,45.1482,45.3121,45.0007,45.1072,1163600.0
2012-09-21 09:40:00,55.04,55.19,55.03,55.19,131800.0,45.1072,45.2302,45.099,45.2302,131800.0
2012-09-21 09:50:00,55.19,55.39,55.19,55.34,108100.0,45.2302,45.3941,45.2302,45.3531,108100.0
2012-09-21 10:00:00,55.35,55.43,55.31,55.43,119200.0,45.3613,45.4269,45.3285,45.4269,119200.0
2012-09-21 10:10:00,55.43,55.58,55.42,55.54,234500.0,45.4269,45.5498,45.4187,45.517,234500.0
2012-09-21 10:20:00,55.53,55.67,55.52,55.66,171800.0,45.5088,45.6236,45.5006,45.6154,171800.0
2012-09-21 10:30:00,55.66,55.66,55.53,55.55,103100.0,45.6154,45.6154,45.5088,45.5252,103100.0
2012-09-21 10:40:00,55.55,55.55,55.41,55.44,90300.0,45.5252,45.5252,45.4105,45.4351,90300.0
2012-09-21 10:50:00,55.44,55.5,55.4,55.4,71400.0,45.4351,45.4842,45.4023,45.4023,71400.0
2012-09-21 11:00:00,55.4,55.56,55.36,55.54,100600.0,45.4023,45.5334,45.3695,45.517,100600.0
2012-09-21 11:10:00,55.53,55.62,55.49,55.6,94500.0,45.5088,45.5826,45.476,45.5662,94500.0
2012-09-21 11:20:00,55.6,55.64,55.53,55.64,130900.0,45.5662,45.599,45.5088,45.599,130900.0
2012-09-21 11:30:00,55.64,55.67,55.59,55.66,66200.0,45.599,45.6236,45.558,45.6154,66200.0
2012-09-21 11:40:00,55.66,55.67,55.61,55.67,106200.0,45.6154,45.6236,45.5744,45.6236,106200.0
2012-09-21 11:50:00,55.67,55.71,55.65,55.69,108800.0,45.6236,45.6563,45.6072,45.6399,108800.0
2012-09-21 12:00:00,55.68,55.7,55.65,55.65,69000.0,45.6317,45.6481,45.6072,45.6072,69000.0
2012-09-21 12:10:00,55.65,55.68,55.58,55.61,145000.0,45.6072,45.6317,45.5498,45.5744,145000.0
2012-09-21 12:20:00,55.63,55.63,55.58,55.63,70700.0,45.5908,45.5908,45.5498,45.5908,70700.0
2012-09-21 12:30:00,55.63,55.65,55.55,55.6,103100.0,45.5908,45.6072,45.5252,45.5662,103100.0
2012-09-21 12:40:00,55.59,55.7,55.59,55.69,79000.0,45.558,45.6481,45.558,45.6399,79000.0
2012-09-21 12:50:00,55.68,55.7,55.66,55.68,132800.0,45.6317,45.6481,45.6154,45.6317,132800.0
2012-09-21 13:00:00,55.69,55.76,55.67,55.71,149000.0,45.6399,45.6973,45.6236,45.6563,149000.0
2012-09-21 13:10:00,55.71,55.77,55.67,55.77,151400.0,45.6563,45.7055,45.6236,45.7055,151400.0
2012-09-21 13:20:00,55.77,55.82,55.76,55.77,238200.0,45.7055,45.7465,45.6973,45.7055,238200.0
2012-09-21 13:30:00,55.77,55.86,55.75,55.85,161900.0,45.7055,45.7793,45.6891,45.7711,161900.0
2012-09-21 13:40:00,55.85,55.88,55.81,55.85,186800.0,45.7711,45.7957,45.7383,45.7711,186800.0
2012-09-21 13:50:00,55.84,55.94,55.84,55.91,215900.0,45.7629,45.8448,45.7629,45.8202,215900.0
2012-09-21 14:00:00,55.91,55.94,55.88,55.94,204800.0,45.8202,45.8448,45.7957,45.8448,204800.0
2012-09-21 14:10:00,55.94,55.94,55.87,55.89,183000.0,45.8448,45.8448,45.7875,45.8038,183000.0
2012-09-21 14:20:00,55.88,55.93,55.85,55.87,211000.0,45.7957,45.8366,45.7711,45.7875,211000.0
2012-09-21 14:30:00,55.86,55.9,55.85,55.9,207900.0,45.7793,45.812,45.7711,45.812,207900.0
2012-09-21 14:40:00,55.91,56.07,55.89,56.0,401300.0,45.8202,45.9514,45.8038,45.894,401300.0
2012-09-21 14:50:00,56.0,56.01,55.96,55.99,285500.0,45.894,45.9022,45.8612,45.8858,285500.0
2012-09-21 15:00:00,55.99,56.07,55.98,56.06,411500.0,45.8858,45.9514,45.8776,45.9432,411500.0
2012-09-21 15:10:00,56.06,56.14,55.95,55.96,568800.0,45.9432,46.0087,45.853,45.8612,568800.0
2012-09-21 15:20:00,55.97,55.97,55.86,55.89,453400.0,45.8694,45.8694,45.7793,45.8038,453400.0
2012-09-21 15:30:00,55.89,55.89,55.77,55.78,459400.0,45.8038,45.8038,45.7055,45.7137,459400.0
2012-09-21 15:40:00,55.77,55.92,55.73,55.89,651100.0,45.7055,45.8284,45.6727,45.8038,651100.0
2012-09-21 15:50:00,55.89,56.22,55.72,56.14,2729300.0,45.8038,46.0743,45.6645,46.0087,2729300.0
2012-09-24 09:30:00,56.08,56.25,55.99,56.24,347400.0,45.9596,46.0989,45.8858,46.0907,347400.0
2012-09-24 09:40:00,56.24,56.64,56.24,56.58,272900.0,46.0907,46.4185,46.0907,46.3693,272900.0
2012-09-24 09:50:00,56.55,56.59,56.25,56.3,197700.0,46.3447,46.3775,46.0989,46.1399,197700.0
2012-09-24 10:00:00,56.3,56.39,56.2,56.2,136600.0,46.1399,46.2136,46.0579,46.0579,136600.0
2012-09-24 10:10:00,56.2,56.28,56.15,56.25,154300.0,46.0579,46.1235,46.0169,46.0989,154300.0
2012-09-24 10:20:00,56.24,56.3,56.2,56.26,146500.0,46.0907,46.1399,46.0579,46.1071,146500.0
2012-09-24 10:30:00,56.27,56.38,56.27,56.3,167900.0,46.1153,46.2054,46.1153,46.1399,167900.0
2012-09-24 10:40:00,56.3,56.31,56.18,56.24,216800.0,46.1399,46.1481,46.0415,46.0907,216800.0
2012-09-24 10:50:00,56.24,56.24,56.09,56.1,195800.0,46.0907,46.0907,45.9678,45.976,195800.0
2012-09-24 11:00:00,56.1,56.11,55.95,56.03,156500.0,45.976,45.9841,45.853,45.9186,156500.0
2012-09-24 11:10:00,56.03,56.05,55.94,56.01,166600.0,45.9186,45.935,45.8448,45.9022,166600.0
2012-09-24 11:20:00,56.01,56.02,55.95,55.99,129000.0,45.9022,45.9104,45.853,45.8858,129000.0
2012-09-24 11:30:00,55.99,56.01,55.95,55.99,139100.0,45.8858,45.9022,45.853,45.8858,139100.0
2012-09-24 11:40:00,55.99,56.01,55.96,56.0,87500.0,45.8858,45.9022,45.8612,45.894,87500.0
2012-09-24 11:50:00,56.0,56.01,55.98,56.0,63100.0,45.894,45.9022,45.8776,45.894,63100.0
2012-09-24 12:00:00,56.01,56.01,55.93,55.98,144600.0,45.9022,45.9022,45.8366,45.8776,144600.0
2012-09-24 12:10:00,55.97,55.98,55.89,55.93,96000.0,45.8694,45.8776,45.8038,45.8366,96000.0
2012-09-24 12:20:00,55.93,55.97,55.89,55.91,99100.0,45.8366,45.8694,45.8038,45.8202,99100.0
2012-09-24 12:30:00,55.92,55.93,55.85,55.9,103400.0,45.8284,45.8366,45.7711,45.812,103400.0
2012-09-24 12:40:00,55.9,55.98,55.89,55.98,67700.0,45.812,45.8776,45.8038,45.8776,67700.0
2012-09-24 12:50:00,55.97,56.05,55.97,56.04,87800.0,45.8694,45.935,45.8694,45.9268,87800.0
2012-09-24 13:00:00,56.05,56.07,55.96,55.97,94800.0,45.935,45.9514,45.8612,45.8694,94800.0
2012-09-24 13:10:00,55.98,56.03,55.97,56.0,65500.0,45.8776,45.9186,45.8694,45.894,65500.0
2012-09-24 13:20:00,55.99,56.04,55.97,56.02,49400.0,45.8858,45.9268,45.8694,45.9104,49400.0
2012-09-24 13:30:00,56.01,56.03,55.94,56.02,71800.0,45.9022,45.9186,45.8448,45.9104,71800.0
2012-09-24 13:40:00,56.02,56.07,56.0,56.06,78000.0,45.9104,45.9514,45.894,45.9432,78000.0
2012-09-24 13:50:00,56.06,56.11,56.03,56.1,104700.0,45.9432,45.9841,45.9186,45.976,104700.0
2012-09-24 14:00:00,56.1,56.14,56.08,56.11,67800.0,45.976,46.0087,45.9596,45.9841,67800.0
2012-09-24 14:10:00,56.12,56.15,56.09,56.12,78400.0,45.9923,46.0169,45.9678,45.9923,78400.0
2012-09-24 14:20:00,56.12,56.18,56.1,56.18,91700.0,45.9923,46.0415,45.976,46.0415,91700.0
2012-09-24 14:30:00,56.18,56.21,56.13,56.15,138600.0,46.0415,46.0661,46.0005,46.0169,138600.0
2012-09-24 14:40:00,56.15,56.18,56.12,56.13,97600.0,46.0169,46.0415,45.9923,46.0005,97600.0
2012-09-24 14:50:00,56.13,56.26,56.12,56.23,130100.0,46.0005,46.1071,45.9923,46.0825,130100.0
2012-09-24 15:00:00,56.23,56.29,56.16,56.16,126500.0,46.0825,46.1317,46.0251,46.0251,126500.0
2012-09-24 15:10:00,56.16,56.16,56.04,56.04,144900.0,46.0251,46.0251,45.9268,45.9268,144900.0
2012-09-24 15:20:00,56.05,56.1,55.99,56.09,182200.0,45.935,45.976,45.8858,45.9678,182200.0
2012-09-24 15:30:00,56.1,56.1,56.04,56.07,124400.0,45.976,45.976,45.9268,45.9514,124400.0
2012-09-24 15:40:00,56.06,56.09,56.02,56.07,236800.0,45.9432,45.9678,45.9104,45.9514,236800.0
2012-09-24 15:50:00,56.06,56.07,55.98,55.99,537200.0,45.9432,45.9514,45.8776,45.8858,537200.0
2012-09-25 09:30:00,56.22,56.29,56.05,56.12,269600.0,46.0743,46.1317,45.935,45.9923,269600.0
2012-09-25 09:40:00,56.12,56.12,55.84,56.0,234000.0,45.9923,45.9923,45.7629,45.894,234000.0
2012-09-25 09:50:00,55.99,56.09,55.94,56.08,95900.0,45.8858,45.9678,45.8448,45.9596,95900.0
2012-09-25 10:00:00,56.07,56.25,56.05,56.24,119600.0,45.9514,46.0989,45.935,46.0907,119600.0
2012-09-25 10:10:00,56.25,56.33,56.21,56.3,113400.0,46.0989,46.1644,46.0661,46.1399,113400.0
2012-09-25 10:20:00,56.3,56.38,56.29,56.35,126600.0,46.1399,46.2054,46.1317,46.1808,126600.0
2012-09-25 10:30:00,56.35,56.43,56.34,56.38,76500.0,46.1808,46.2464,46.1726,46.2054,76500.0
2012-09-25 10:40:00,56.37,56.46,56.35,56.42,64300.0,46.1972,46.271,46.1808,46.2382,64300.0
2012-09-25 10:50:00,56.42,56.44,56.34,56.35,84200.0,46.2382,46.2546,46.1726,46.1808,84200.0
2012-09-25 11:00:00,56.35,56.42,56.34,56.36,117600.0,46.1808,46.2382,46.1726,46.189,117600.0
2012-09-25 11:10:00,56.36,56.42,56.35,56.36,55100.0,46.189,46.2382,46.1808,46.189,55100.0
2012-09-25 11:20:00,56.36,56.39,56.34,56.36,77300.0,46.189,46.2136,46.1726,46.189,77300.0
2012-09-25 11:30:00,56.36,56.42,56.36,56.4,55900.0,46.189,46.2382,46.189,46.2218,55900.0
2012-09-25 11:40:00,56.38,56.42,56.37,56.42,74700.0,46.2054,46.2382,46.1972,46.2382,74700.0
2012-09-25 11:50:00,56.42,56.45,56.38,56.41,94300.0,46.2382,46.2628,46.2054,46.23,94300.0
2012-09-25 12:00:00,56.41,56.43,56.3,56.37,118200.0,46.23,46.2464,46.1399,46.1972,118200.0
2012-09-25 12:10:00,56.36,56.45,56.34,56.35,138000.0,46.189,46.2628,46.1726,46.1808,138000.0
2012-09-25 12:20:00,56.36,56.37,56.28,56.29,68600.0,46.189,46.1972,46.1235,46.1317,68600.0
2012-09-25 12:30:00,56.29,56.38,56.25,56.25,119400.0,46.1317,46.2054,46.0989,46.0989,119400.0
2012-09-25 12:40:00,56.26,56.26,56.11,56.19,93100.0,46.1071,46.1071,45.9841,46.0497,93100.0
2012-09-25 12:50:00,56.19,56.32,56.19,56.28,93200.0,46.0497,46.1562,46.0497,46.1235,93200.0
2012-09-25 13:00:00,56.28,56.32,56.25,56.3,64500.0,46.1235,46.1562,46.0989,46.1399,64500.0
2012-09-25 13:10:00,56.31,56.35,56.26,56.34,150000.0,46.1481,46.1808,46.1071,46.1726,150000.0
2012-09-25 13:20:00,56.34,56.39,56.33,56.38,82400.0,46.1726,46.2136,46.1644,46.2054,82400.0
2012-09-25 13:30:00,56.37,56.43,56.36,56.38,64200.0,46.1972,46.2464,46.189,46.2054,64200.0
2012-09-25 13:40:00,56.37,56.44,56.36,56.43,99700.0,46.1972,46.2546,46.189,46.2464,99700.0
2012-09-25 13:50:00,56.43,56.45,56.42,56.42,63600.0,46.2464,46.2628,46.2382,46.2382,63600.0
2012-09-25 14:00:00,56.43,56.5,56.41,56.44,96800.0,46.2464,46.3038,46.23,46.2546,96800.0
2012-09-25 14:10:00,56.43,56.48,56.39,56.4,106200.0,46.2464,46.2874,46.2136,46.2218,106200.0
2012-09-25 14:20:00,56.41,56.42,56.34,56.42,113800.0,46.23,46.2382,46.1726,46.2382,113800.0
2012-09-25 14:30:00,56.41,56.48,56.39,56.48,100100.0,46.23,46.2874,46.2136,46.2874,100100.0
2012-09-25 14:40:00,56.48,56.48,56.33,56.38,125500.0,46.2874,46.2874,46.1644,46.2054,125500.0
2012-09-25 14:50:00,56.38,56.42,56.35,56.35,142000.0,46.2054,46.2382,46.1808,46.1808,142000.0
2012-09-25 15:00:00,56.34,56.34,56.21,56.22,203600.0,46.1726,46.1726,46.0661,46.0743,203600.0
2012-09-25 15:10:00,56.21,56.25,56.07,56.21,288400.0,46.0661,46.0989,45.9514,46.0661,288400.0
2012-09-25 15:20:00,56.21,56.26,56.19,56.22,160100.0,46.0661,46.1071,46.0497,46.0743,160100.0
2012-09-25 15:30:00,56.21,56.25,56.12,56.12,203200.0,46.0661,46.0989,45.9923,45.9923,203200.0
2012-09-25 15:40:00,56.12,56.23,56.09,56.15,489600.0,45.9923,46.0825,45.9678,46.0169,489600.0
2012-09-25 15:50:00,56.15,56.2,56.06,56.2,863200.0,46.0169,46.0579,45.9432,46.0579,863200.0
2012-09-26 09:30:00,56.34,56.75,56.01,56.02,354100.0,46.1726,46.5087,45.9022,45.9104,354100.0
2012-09-26 09:40:00,56.01,56.1,55.75,55.78,304900.0,45.9022,45.976,45.6891,45.7137,304900.0
2012-09-26 09:50:00,55.77,55.88,55.76,55.78,136000.0,45.7055,45.7957,45.6973,45.7137,136000.0
2012-09-26 10:00:00,55.81,55.93,55.8,55.87,153900.0,45.7383,45.8366,45.7301,45.7875,153900.0
2012-09-26 10:10:00,55.87,55.92,55.83,55.88,242000.0,45.7875,45.8284,45.7547,45.7957,242000.0
2012-09-26 10:20:00,55.88,55.92,55.82,55.89,107500.0,45.7957,45.8284,45.7465,45.8038,107500.0
2012-09-26 10:30:00,55.9,55.92,55.81,55.87,174600.0,45.812,45.8284,45.7383,45.7875,174600.0
2012-09-26 10:40:00,55.87,56.02,55.83,55.97,131500.0,45.7875,45.9104,45.7547,45.8694,131500.0
2012-09-26 10:50:00,55.97,56.0,55.91,55.97,106900.0,45.8694,45.894,45.8202,45.8694,106900.0
2012-09-26 11:00:00,55.98,56.04,55.94,56.01,182100.0,45.8776,45.9268,45.8448,45.9022,182100.0
2012-09-26 11:10:00,56.01,56.18,55.94,56.15,186600.0,45.9022,46.0415,45.8448,46.0169,186600.0
2012-09-26 11:20:00,56.14,56.34,56.13,56.28,139700.0,46.0087,46.1726,46.0005,46.1235,139700.0
2012-09-26 11:30:00,56.28,56.28,56.15,56.21,52000.0,46.1235,46.1235,46.0169,46.0661,52000.0
2012-09-26 11:40:00,56.2,56.27,56.18,56.2,49100.0,46.0579,46.1153,46.0415,46.0579,49100.0
2012-09-26 11:50:00,56.2,56.31,56.14,56.3,145400.0,46.0579,46.1481,46.0087,46.1399,145400.0
2012-09-26 12:00:00,56.29,56.33,56.24,56.31,167500.0,46.1317,46.1644,46.0907,46.1481,167500.0
2012-09-26 12:10:00,56.31,56.35,56.25,56.3,49100.0,46.1481,46.1808,46.0989,46.1399,49100.0
2012-09-26 12:20:00,56.31,56.33,56.24,56.24,73000.0,46.1481,46.1644,46.0907,46.0907,73000.0
2012-09-26 12:30:00,56.24,56.32,56.23,56.28,48900.0,46.0907,46.1562,46.0825,46.1235,48900.0
2012-09-26 12:40:00,56.28,56.33,56.26,56.29,81200.0,46.1235,46.1644,46.1071,46.1317,81200.0
2012-09-26 12:50:00,56.28,56.37,56.22,56.33,78800.0,46.1235,46.1972,46.0743,46.1644,78800.0
2012-09-26 13:00:00,56.34,56.34,56.18,56.19,223000.0,46.1726,46.1726,46.0415,46.0497,223000.0
2012-09-26 13:10:00,56.19,56.21,56.13,56.14,118000.0,46.0497,46.0661,46.0005,46.0087,118000.0
2012-09-26 13:20:00,56.15,56.17,56.12,56.12,51100.0,46.0169,46.0333,45.9923,45.9923,51100.0
2012-09-26 13:30:00,56.13,56.14,56.06,56.12,74000.0,46.0005,46.0087,45.9432,45.9923,74000.0
2012-09-26 13:40:00,56.12,56.13,56.07,56.12,81000.0,45.9923,46.0005,45.9514,45.9923,81000.0
2012-09-26 13:50:00,56.13,56.15,56.04,56.05,64000.0,46.0005,46.0169,45.9268,45.935,64000.0
2012-09-26 14:00:00,56.06,56.1,56.02,56.05,162500.0,45.9432,45.976,45.9104,45.935,162500.0
2012-09-26 14:10:00,56.05,56.1,56.03,56.03,72800.0,45.935,45.976,45.9186,45.9186,72800.0
2012-09-26 14:20:00,56.03,56.04,56.01,56.02,60400.0,45.9186,45.9268,45.9022,45.9104,60400.0
2012-09-26 14:30:00,56.01,56.06,55.96,55.97,76900.0,45.9022,45.9432,45.8612,45.8694,76900.0
2012-09-26 14:40:00,55.97,56.04,55.91,56.03,107400.0,45.8694,45.9268,45.8202,45.9186,107400.0
2012-09-26 14:50:00,56.03,56.04,55.94,55.98,82100.0,45.9186,45.9268,45.8448,45.8776,82100.0
2012-09-26 15:00:00,55.99,55.99,55.9,55.93,99600.0,45.8858,45.8858,45.812,45.8366,99600.0
2012-09-26 15:10:00,55.93,55.98,55.91,55.94,87700.0,45.8366,45.8776,45.8202,45.8448,87700.0
2012-09-26 15:20:00,55.94,55.98,55.87,55.88,117200.0,45.8448,45.8776,45.7875,45.7957,117200.0
2012-09-26 15:30:00,55.88,55.89,55.79,55.81,166000.0,45.7957,45.8038,45.7219,45.7383,166000.0
2012-09-26 15:40:00,55.8,55.84,55.75,55.76,259900.0,45.7301,45.7629,45.6891,45.6973,259900.0
2012-09-26 15:50:00,55.76,55.83,55.75,55.79,363700.0,45.6973,45.7547,45.6891,45.7219,363700.0
2012-09-27 09:30:00,56.42,56.42,55.91,56.24,167600.0,46.2382,46.2382,45.8202,46.0907,167600.0
2012-09-27 09:40:00,56.21,56.37,56.15,56.21,272300.0,46.0661,46.1972,46.0169,46.0661,272300.0
2012-09-27 09:50:00,56.21,56.31,56.2,56.3,107900.0,46.0661,46.1481,46.0579,46.1399,107900.0
2012-09-27 10:00:00,56.29,56.31,56.08,56.16,102200.0,46.1317,46.1481,45.9596,46.0251,102200.0
2012-09-27 10:10:00,56.14,56.28,56.13,56.23,101400.0,46.0087,46.1235,46.0005,46.0825,101400.0
2012-09-27 10:20:00,56.24,56.3,56.15,56.18,99700.0,46.0907,46.1399,46.0169,46.0415,99700.0
2012-09-27 10:30:00,56.17,56.18,56.05,56.06,174400.0,46.0333,46.0415,45.935,45.9432,174400.0
2012-09-27 10:40:00,56.06,56.11,56.04,56.04,102800.0,45.9432,45.9841,45.9268,45.9268,102800.0
2012-09-27 10:50:00,56.03,56.03,55.92,55.94,167600.0,45.9186,45.9186,45.8284,45.8448,167600.0
2012-09-27 11:00:00,55.93,55.96,55.85,55.9,158200.0,45.8366,45.8612,45.7711,45.812,158200.0
2012-09-27 11:10:00,55.9,55.93,55.7,55.73,110100.0,45.812,45.8366,45.6481,45.6727,110100.0
2012-09-27 11:20:00,55.73,55.85,55.73,55.85,81700.0,45.6727,45.7711,45.6727,45.7711,81700.0
2012-09-27 11:30:00,55.85,55.92,55.8,55.81,98400.0,45.7711,45.8284,45.7301,45.7383,98400.0
2012-09-27 11:40:00,55.82,55.87,55.8,55.82,64600.0,45.7465,45.7875,45.7301,45.7465,64600.0
2012-09-27 11:50:00,55.83,56.12,55.82,56.05,85700.0,45.7547,45.9923,45.7465,45.935,85700.0
2012-09-27 12:00:00,56.05,56.19,56.01,56.16,94800.0,45.935,46.0497,45.9022,46.0251,94800.0
2012-09-27 12:10:00,56.16,56.18,56.12,56.16,93700.0,46.0251,46.0415,45.9923,46.0251,93700.0
2012-09-27 12:20:00,56.17,56.37,56.17,56.32,78500.0,46.0333,46.1972,46.0333,46.1562,78500.0
2012-09-27 12:30:00,56.32,56.4,56.3,56.4,51300.0,46.1562,46.2218,46.1399,46.2218,51300.0
2012-09-27 12:40:00,56.4,56.4,56.3,56.39,35300.0,46.2218,46.2218,46.1399,46.2136,35300.0
2012-09-27 12:50:00,56.39,56.39,56.31,56.33,41500.0,46.2136,46.2136,46.1481,46.1644,41500.0
2012-09-27 13:00:00,56.33,56.34,56.23,56.23,48500.0,46.1644,46.1726,46.0825,46.0825,48500.0
2012-09-27 13:10:00,56.24,56.31,56.23,56.26,54200.0,46.0907,46.1481,46.0825,46.1071,54200.0
2012-09-27 13:20:00,56.27,56.31,56.27,56.29,37100.0,46.1153,46.1481,46.1153,46.1317,37100.0
2012-09-27 13:30:00,56.29,56.36,56.28,56.35,69900.0,46.1317,46.189,46.1235,46.1808,69900.0
2012-09-27 13:40:00,56.35,56.44,56.34,56.35,91700.0,46.1808,46.2546,46.1726,46.1808,91700.0
2012-09-27 13:50:00,56.35,56.35,56.31,56.35,76000.0,46.1808,46.1808,46.1481,46.1808,76000.0
2012-09-27 14:00:00,56.35,56.4,56.35,56.37,77200.0,46.1808,46.2218,46.1808,46.1972,77200.0
2012-09-27 14:10:00,56.37,56.4,56.36,56.38,50300.0,46.1972,46.2218,46.189,46.2054,50300.0
2012-09-27 14:20:00,56.38,56.39,56.32,56.34,78200.0,46.2054,46.2136,46.1562,46.1726,78200.0
2012-09-27 14:30:00,56.33,56.39,56.33,56.39,52500.0,46.1644,46.2136,46.1644,46.2136,52500.0
2012-09-27 14:40:00,56.39,56.39,56.28,56.31,73000.0,46.2136,46.2136,46.1235,46.1481,73000.0
2012-09-27 14:50:00,56.3,56.33,56.25,56.26,70200.0,46.1399,46.1644,46.0989,46.1071,70200.0
2012-09-27 15:00:00,56.26,56.3,56.25,56.29,62000.0,46.1071,46.1399,46.0989,46.1317,62000.0
2012-09-27 15:10:00,56.28,56.28,56.24,56.27,121900.0,46.1235,46.1235,46.0907,46.1153,121900.0
2012-09-27 15:20:00,56.27,56.36,56.25,56.35,78500.0,46.1153,46.189,46.0989,46.1808,78500.0
2012-09-27 15:30:00,56.35,56.38,56.32,56.33,70000.0,46.1808,46.2054,46.1562,46.1644,70000.0
2012-09-27 15:40:00,56.32,56.39,56.29,56.31,110200.0,46.1562,46.2136,46.1317,46.1481,110200.0
2012-09-27 15:50:00,56.3,56.3,56.22,56.25,194200.0,46.1399,46.1399,46.0743,46.0989,194200.0
2012-09-28 09:30:00,55.92,55.98,55.65,55.68,195700.0,45.8284,45.8776,45.6072,45.6317,195700.0
2012-09-28 09:40:00,55.67,55.77,55.57,55.64,113100.0,45.6236,45.7055,45.5416,45.599,113100.0
2012-09-28 09:50:00,55.63,55.7,55.55,55.63,104700.0,45.5908,45.6481,45.5252,45.5908,104700.0
2012-09-28 10:00:00,55.63,55.7,55.56,55.62,99500.0,45.5908,45.6481,45.5334,45.5826,99500.0
2012-09-28 10:10:00,55.63,55.69,55.51,55.59,110700.0,45.5908,45.6399,45.4924,45.558,110700.0
2012-09-28 10:20:00,55.61,55.66,55.51,55.56,116200.0,45.5744,45.6154,45.4924,45.5334,116200.0
2012-09-28 10:30:00,55.57,55.6,55.45,55.46,148900.0,45.5416,45.5662,45.4433,45.4514,148900.0
2012-09-28 10:40:00,55.46,55.5,55.38,55.38,135500.0,45.4514,45.4842,45.3859,45.3859,135500.0
2012-09-28 10:50:00,55.39,55.45,55.33,55.4,87600.0,45.3941,45.4433,45.3449,45.4023,87600.0
2012-09-28 11:00:00,55.4,55.43,55.33,55.34,110400.0,45.4023,45.4269,45.3449,45.3531,110400.0
2012-09-28 11:10:00,55.33,55.41,55.28,55.38,126900.0,45.3449,45.4105,45.3039,45.3859,126900.0
2012-09-28 11:20:00,55.37,55.44,55.36,55.37,90600.0,45.3777,45.4351,45.3695,45.3777,90600.0
2012-09-28 11:30:00,55.37,55.52,55.34,55.48,97000.0,45.3777,45.5006,45.3531,45.4678,97000.0
2012-09-28 11:40:00,55.48,55.52,55.45,55.5,74200.0,45.4678,45.5006,45.4433,45.4842,74200.0
2012-09-28 11:50:00,55.5,55.58,55.5,55.57,108100.0,45.4842,45.5498,45.4842,45.5416,108100.0
2012-09-28 12:00:00,55.56,55.61,55.52,55.54,99300.0,45.5334,45.5744,45.5006,45.517,99300.0
2012-09-28 12:10:00,55.54,55.63,55.54,55.6,61100.0,45.517,45.5908,45.517,45.5662,61100.0
2012-09-28 12:20:00,55.6,55.62,55.46,55.46,59800.0,45.5662,45.5826,45.4514,45.4514,59800.0
2012-09-28 12:30:00,55.46,55.52,55.43,55.45,59300.0,45.4514,45.5006,45.4269,45.4433,59300.0
2012-09-28 12:40:00,55.45,55.46,55.37,55.38,80400.0,45.4433,45.4514,45.3777,45.3859,80400.0
2012-09-28 12:50:00,55.39,55.45,55.38,55.42,58200.0,45.3941,45.4433,45.3859,45.4187,58200.0
2012-09-28 13:00:00,55.42,55.48,55.4,55.41,65500.0,45.4187,45.4678,45.4023,45.4105,65500.0
2012-09-28 13:10:00,55.41,55.43,55.32,55.43,124400.0,45.4105,45.4269,45.3367,45.4269,124400.0
2012-09-28 13:20:00,55.43,55.47,55.39,55.42,118200.0,45.4269,45.4596,45.3941,45.4187,118200.0
2012-09-28 13:30:00,55.42,55.53,55.42,55.53,101200.0,45.4187,45.5088,45.4187,45.5088,101200.0
2012-09-28 13:40:00,55.53,55.57,55.42,55.42,73000.0,45.5088,45.5416,45.4187,45.4187,73000.0
2012-09-28 13:50:00,55.42,55.5,55.4,55.45,68100.0,45.4187,45.4842,45.4023,45.4433,68100.0
2012-09-28 14:00:00,55.46,55.56,55.46,55.47,69400.0,45.4514,45.5334,45.4514,45.4596,69400.0
2012-09-28 14:10:00,55.47,55.54,55.47,55.52,45900.0,45.4596,45.517,45.4596,45.5006,45900.0
2012-09-28 14:20:00,55.51,55.51,55.42,55.44,76900.0,45.4924,45.4924,45.4187,45.4351,76900.0
2012-09-28 14:30:00,55.43,55.55,55.38,55.52,122900.0,45.4269,45.5252,45.3859,45.5006,122900.0
2012-09-28 14:40:00,55.51,55.6,55.46,55.55,109200.0,45.4924,45.5662,45.4514,45.5252,109200.0
2012-09-28 14:50:00,55.56,55.63,55.48,55.48,83000.0,45.5334,45.5908,45.4678,45.4678,83000.0
2012-09-28 15:00:00,55.48,55.51,55.4,55.45,82900.0,45.4678,45.4924,45.4023,45.4433,82900.0
2012-09-28 15:10:00,55.46,55.53,55.44,55.45,85600.0,45.4514,45.5088,45.4351,45.4433,85600.0
2012-09-28 15:20:00,55.44,55.46,55.28,55.29,126100.0,45.4351,45.4514,45.3039,45.3121,126100.0
2012-09-28 15:30:00,55.3,55.32,55.18,55.27,298200.0,45.3203,45.3367,45.222,45.2957,298200.0
2012-09-28 15:40:00,55.27,55.52,55.26,55.49,267400.0,45.2957,45.5006,45.2875,45.476,267400.0
2012-09-28 15:50:00,55.49,55.5,55.36,55.41,571600.0,45.476,45.4842,45.3695,45.4105,571600.0
2012-10-01 09:30:00,55.72,56.0,55.52,55.94,262600.0,45.6645,45.894,45.5006,45.8448,262600.0
2012-10-01 09:40:00,55.95,56.0,55.8,55.92,102000.0,45.853,45.894,45.7301,45.8284,102000.0
2012-10-01 09:50:00,55.92,56.01,55.89,55.98,114600.0,45.8284,45.9022,45.8038,45.8776,114600.0
2012-10-01 10:00:00,55.99,56.22,55.99,56.2,140600.0,45.8858,46.0743,45.8858,46.0579,140600.0
2012-10-01 10:10:00,56.2,56.23,56.17,56.18,79200.0,46.0579,46.0825,46.0333,46.0415,79200.0
2012-10-01 10:20:00,56.19,56.24,56.16,56.21,86100.0,46.0497,46.0907,46.0251,46.0661,86100.0
2012-10-01 10:30:00,56.22,56.35,56.22,56.27,113800.0,46.0743,46.1808,46.0743,46.1153,113800.0
2012-10-01 10:40:00,56.26,56.36,56.24,56.26,105200.0,46.1071,46.189,46.0907,46.1071,105200.0
2012-10-01 10:50:00,56.27,56.31,56.21,56.27,307600.0,46.1153,46.1481,46.0661,46.1153,307600.0
2012-10-01 11:00:00,56.28,56.33,56.19,56.19,182100.0,46.1235,46.1644,46.0497,46.0497,182100.0
2012-10-01 11:10:00,56.19,56.26,56.19,56.25,53500.0,46.0497,46.1071,46.0497,46.0989,53500.0
2012-10-01 11:20:00,56.26,56.32,56.23,56.31,72300.0,46.1071,46.1562,46.0825,46.1481,72300.0
2012-10-01 11:30:00,56.31,56.35,56.28,56.31,64700.0,46.1481,46.1808,46.1235,46.1481,64700.0
2012-10-01 11:40:00,56.31,56.37,56.31,56.35,51900.0,46.1481,46.1972,46.1481,46.1808,51900.0
2012-10-01 11:50:00,56.36,56.36,56.28,56.28,62200.0,46.189,46.189,46.1235,46.1235,62200.0
2012-10-01 12:00:00,56.28,56.35,56.27,56.35,60200.0,46.1235,46.1808,46.1153,46.1808,60200.0
2012-10-01 12:10:00,56.36,56.42,56.31,56.41,47700.0,46.189,46.2382,46.1481,46.23,47700.0
2012-10-01 12:20:00,56.41,56.42,56.37,56.39,32000.0,46.23,46.2382,46.1972,46.2136,32000.0
2012-10-01 12:30:00,56.4,56.48,56.4,56.48,48500.0,46.2218,46.2874,46.2218,46.2874,48500.0
2012-10-01 12:40:00,56.47,56.49,56.34,56.34,80000.0,46.2792,46.2956,46.1726,46.1726,80000.0
2012-10-01 12:50:00,56.35,56.38,56.29,56.34,72300.0,46.1808,46.2054,46.1317,46.1726,72300.0
2012-10-01 13:00:00,56.34,56.34,56.24,56.24,46500.0,46.1726,46.1726,46.0907,46.0907,46500.0
2012-10-01 13:10:00,56.24,56.24,56.15,56.19,53700.0,46.0907,46.0907,46.0169,46.0497,53700.0
2012-10-01 13:20:00,56.17,56.26,56.14,56.23,40500.0,46.0333,46.1071,46.0087,46.0825,40500.0
2012-10-01 13:30:00,56.23,56.23,56.1,56.14,44900.0,46.0825,46.0825,45.976,46.0087,44900.0
2012-10-01 13:40:00,56.13,56.25,56.11,56.25,51000.0,46.0005,46.0989,45.9841,46.0989,51000.0
2012-10-01 13:50:00,56.25,56.34,56.24,56.33,48800.0,46.0989,46.1726,46.0907,46.1644,48800.0
2012-10-01 14:00:00,56.33,56.43,56.33,56.42,52400.0,46.1644,46.2464,46.1644,46.2382,52400.0
2012-10-01 14:10:00,56.42,56.44,56.36,56.39,67700.0,46.2382,46.2546,46.189,46.2136,67700.0
2012-10-01 14:20:00,56.38,56.47,56.36,56.46,109600.0,46.2054,46.2792,46.189,46.271,109600.0
2012-10-01 14:30:00,56.47,56.5,56.43,56.46,81900.0,46.2792,46.3038,46.2464,46.271,81900.0
2012-10-01 14:40:00,56.46,56.56,56.46,56.55,86600.0,46.271,46.3529,46.271,46.3447,86600.0
2012-10-01 14:50:00,56.56,56.56,56.5,56.55,59000.0,46.3529,46.3529,46.3038,46.3447,59000.0
2012-10-01 15:00:00,56.55,56.56,56.36,56.39,90800.0,46.3447,46.3529,46.189,46.2136,90800.0
2012-10-01 15:10:00,56.38,56.38,56.2,56.27,105100.0,46.2054,46.2054,46.0579,46.1153,105100.0
2012-10-01 15:20:00,56.27,56.3,56.13,56.28,165900.0,46.1153,46.1399,46.0005,46.1235,165900.0
2012-10-01 15:30:00,56.28,56.39,56.27,56.39,199700.0,46.1235,46.2136,46.1153,46.2136,199700.0
2012-10-01 15:40:00,56.39,56.49,56.36,56.4,217600.0,46.2136,46.2956,46.189,46.2218,217600.0
2012-10-01 15:50:00,56.4,56.46,56.38,56.45,378000.0,46.2218,46.271,46.2054,46.2628,378000.0
2012-10-02 09:30:00,56.46,56.68,56.31,56.57,166900.0,46.271,46.4513,46.1481,46.3611,166900.0
2012-10-02 09:40:00,56.57,56.66,56.51,56.6,63700.0,46.3611,46.4349,46.312,46.3857,63700.0
2012-10-02 09:50:00,56.6,56.78,56.57,56.76,108200.0,46.3857,46.5332,46.3611,46.5168,108200.0
2012-10-02 10:00:00,56.76,56.76,56.49,56.52,64700.0,46.5168,46.5168,46.2956,46.3202,64700.0
2012-10-02 10:10:00,56.52,56.52,56.42,56.46,100700.0,46.3202,46.3202,46.2382,46.271,100700.0
2012-10-02 10:20:00,56.46,56.6,56.46,56.55,139100.0,46.271,46.3857,46.271,46.3447,139100.0
2012-10-02 10:30:00,56.55,56.64,56.53,56.57,51000.0,46.3447,46.4185,46.3284,46.3611,51000.0
2012-10-02 10:40:00,56.56,56.6,56.52,56.56,49000.0,46.3529,46.3857,46.3202,46.3529,49000.0
2012-10-02 10:50:00,56.56,56.56,56.32,56.38,79900.0,46.3529,46.3529,46.1562,46.2054,79900.0
2012-10-02 11:00:00,56.37,56.56,56.32,56.5,73900.0,46.1972,46.3529,46.1562,46.3038,73900.0
2012-10-02 11:10:00,56.49,56.6,56.46,56.55,38100.0,46.2956,46.3857,46.271,46.3447,38100.0
2012-10-02 11:20:00,56.56,56.58,56.52,56.57,70400.0,46.3529,46.3693,46.3202,46.3611,70400.0
2012-10-02 11:30:00,56.57,56.72,56.43,56.44,124500.0,46.3611,46.4841,46.2464,46.2546,124500.0
2012-10-02 11:40:00,56.44,56.49,56.4,56.45,79800.0,46.2546,46.2956,46.2218,46.2628,79800.0
2012-10-02 11:50:00,56.45,56.51,56.42,56.46,45800.0,46.2628,46.312,46.2382,46.271,45800.0
2012-10-02 12:00:00,56.48,56.53,56.44,56.53,34400.0,46.2874,46.3284,46.2546,46.3284,34400.0
2012-10-02 12:10:00,56.53,56.67,56.51,56.64,52900.0,46.3284,46.4431,46.312,46.4185,52900.0
2012-10-02 12:20:00,56.64,56.67,56.58,56.6,46300.0,46.4185,46.4431,46.3693,46.3857,46300.0
2012-10-02 12:30:00,56.6,56.63,56.55,56.62,77200.0,46.3857,46.4103,46.3447,46.4021,77200.0
2012-10-02 12:40:00,56.62,56.67,56.58,56.63,60100.0,46.4021,46.4431,46.3693,46.4103,60100.0
2012-10-02 12:50:00,56.63,56.7,56.61,56.62,55800.0,46.4103,46.4677,46.3939,46.4021,55800.0
2012-10-02 13:00:00,56.62,56.63,56.5,56.51,52700.0,46.4021,46.4103,46.3038,46.312,52700.0
2012-10-02 13:10:00,56.52,56.52,56.43,56.43,76400.0,46.3202,46.3202,46.2464,46.2464,76400.0
2012-10-02 13:20:00,56.43,56.44,56.38,56.43,67800.0,46.2464,46.2546,46.2054,46.2464,67800.0
2012-10-02 13:30:00,56.43,56.5,56.4,56.5,65100.0,46.2464,46.3038,46.2218,46.3038,65100.0
2012-10-02 13:40:00,56.51,56.54,56.45,56.46,55700.0,46.312,46.3365,46.2628,46.271,55700.0
2012-10-02 13:50:00,56.45,56.46,56.32,56.45,134500.0,46.2628,46.271,46.1562,46.2628,134500.0
2012-10-02 14:00:00,56.44,56.49,56.37,56.42,95500.0,46.2546,46.2956,46.1972,46.2382,95500.0
2012-10-02 14:10:00,56.42,56.49,56.41,56.47,52400.0,46.2382,46.2956,46.23,46.2792,52400.0
2012-10-02 14:20:00,56.47,56.47,56.4,56.45,105200.0,46.2792,46.2792,46.2218,46.2628,105200.0
2012-10-02 14:30:00,56.45,56.56,56.45,56.5,65700.0,46.2628,46.3529,46.2628,46.3038,65700.0
2012-10-02 14:40:00,56.5,56.54,56.41,56.44,54200.0,46.3038,46.3365,46.23,46.2546,54200.0
2012-10-02 14:50:00,56.45,56.55,56.44,56.52,60500.0,46.2628,46.3447,46.2546,46.3202,60500.0
2012-10-02 15:00:00,56.52,56.61,56.51,56.61,82000.0,46.3202,46.3939,46.312,46.3939,82000.0
2012-10-02 15:10:00,56.61,56.71,56.58,56.71,102200.0,46.3939,46.4759,46.3693,46.4759,102200.0
2012-10-02 15:20:00,56.71,56.75,56.69,56.75,107200.0,46.4759,46.5087,46.4595,46.5087,107200.0
2012-10-02 15:30:00,56.75,56.77,56.68,56.71,136100.0,46.5087,46.525,46.4513,46.4759,136100.0
2012-10-02 15:40:00,56.71,56.78,56.68,56.76,187400.0,46.4759,46.5332,46.4513,46.5168,187400.0
2012-10-02 15:50:00,56.76,56.89,56.75,56.81,354400.0,46.5168,46.6234,46.5087,46.5578,354400.0
2012-10-03 09:30:00,56.98,57.15,56.84,57.05,161900.0,46.6971,46.8365,46.5824,46.7545,161900.0
2012-10-03 09:40:00,57.05,57.05,56.83,56.86,67500.0,46.7545,46.7545,46.5742,46.5988,67500.0
2012-10-03 09:50:00,56.85,56.98,56.82,56.97,70700.0,46.5906,46.6971,46.566,46.6889,70700.0
2012-10-03 10:00:00,56.98,57.02,56.79,56.81,152500.0,46.6971,46.7299,46.5414,46.5578,152500.0
2012-10-03 10:10:00,56.82,56.98,56.79,56.94,115300.0,46.566,46.6971,46.5414,46.6644,115300.0
2012-10-03 10:20:00,56.95,56.96,56.87,56.95,66600.0,46.6726,46.6808,46.607,46.6726,66600.0
2012-10-03 10:30:00,56.95,56.96,56.8,56.83,89500.0,46.6726,46.6808,46.5496,46.5742,89500.0
2012-10-03 10:40:00,56.83,56.85,56.77,56.77,63800.0,46.5742,46.5906,46.525,46.525,63800.0
2012-10-03 10:50:00,56.77,56.8,56.69,56.71,42100.0,46.525,46.5496,46.4595,46.4759,42100.0
2012-10-03 11:00:00,56.72,56.88,56.71,56.88,53100.0,46.4841,46.6152,46.4759,46.6152,53100.0
2012-10-03 11:10:00,56.88,56.96,56.87,56.94,121200.0,46.6152,46.6808,46.607,46.6644,121200.0
2012-10-03 11:20:00,56.95,56.97,56.93,56.97,90700.0,46.6726,46.6889,46.6562,46.6889,90700.0
2012-10-03 11:30:00,56.97,56.97,56.91,56.95,71000.0,46.6889,46.6889,46.6398,46.6726,71000.0
2012-10-03 11:40:00,56.96,57.03,56.94,57.02,98800.0,46.6808,46.7381,46.6644,46.7299,98800.0
2012-10-03 11:50:00,57.02,57.03,56.98,56.98,70400.0,46.7299,46.7381,46.6971,46.6971,70400.0
2012-10-03 12:00:00,56.98,56.99,56.92,56.93,104500.0,46.6971,46.7053,46.648,46.6562,104500.0
2012-10-03 12:10:00,56.93,56.99,56.89,56.9,170600.0,46.6562,46.7053,46.6234,46.6316,170600.0
2012-10-03 12:20:00,56.9,56.91,56.88,56.9,186400.0,46.6316,46.6398,46.6152,46.6316,186400.0
2012-10-03 12:30:00,56.91,56.92,56.89,56.91,69100.0,46.6398,46.648,46.6234,46.6398,69100.0
2012-10-03 12:40:00,56.92,56.93,56.9,56.91,143400.0,46.648,46.6562,46.6316,46.6398,143400.0
2012-10-03 12:50:00,56.91,56.93,56.9,56.91,103100.0,46.6398,46.6562,46.6316,46.6398,103100.0
2012-10-03 13:00:00,56.9,56.91,56.88,56.9,96300.0,46.6316,46.6398,46.6152,46.6316,96300.0
2012-10-03 13:10:00,56.9,56.9,56.87,56.88,34500.0,46.6316,46.6316,46.607,46.6152,34500.0
2012-10-03 13:20:00,56.88,56.89,56.84,56.85,87000.0,46.6152,46.6234,46.5824,46.5906,87000.0
2012-10-03 13:30:00,56.86,56.86,56.68,56.7,79800.0,46.5988,46.5988,46.4513,46.4677,79800.0
2012-10-03 13:40:00,56.7,56.72,56.68,56.71,65200.0,46.4677,46.4841,46.4513,46.4759,65200.0
2012-10-03 13:50:00,56.71,56.79,56.71,56.77,32700.0,46.4759,46.5414,46.4759,46.525,32700.0
2012-10-03 14:00:00,56.78,56.81,56.72,56.75,56100.0,46.5332,46.5578,46.4841,46.5087,56100.0
2012-10-03 14:10:00,56.75,56.79,56.72,56.72,62900.0,46.5087,46.5414,46.4841,46.4841,62900.0
2012-10-03 14:20:00,56.73,56.73,56.68,56.73,96600.0,46.4923,46.4923,46.4513,46.4923,96600.0
2012-10-03 14:30:00,56.73,56.88,56.73,56.85,45800.0,46.4923,46.6152,46.4923,46.5906,45800.0
2012-10-03 14:40:00,56.85,56.85,56.83,56.83,210200.0,46.5906,46.5906,46.5742,46.5742,210200.0
2012-10-03 14:50:00,56.84,56.84,56.72,56.73,65800.0,46.5824,46.5824,46.4841,46.4923,65800.0
2012-10-03 15:00:00,56.74,56.76,56.63,56.66,115000.0,46.5005,46.5168,46.4103,46.4349,115000.0
2012-10-03 15:10:00,56.66,56.74,56.63,56.73,65500.0,46.4349,46.5005,46.4103,46.4923,65500.0
2012-10-03 15:20:00,56.73,56.83,56.68,56.79,117300.0,46.4923,46.5742,46.4513,46.5414,117300.0
2012-10-03 15:30:00,56.79,56.81,56.77,56.81,130800.0,46.5414,46.5578,46.525,46.5578,130800.0
2012-10-03 15:40:00,56.81,56.86,56.79,56.79,132700.0,46.5578,46.5988,46.5414,46.5414,132700.0
2012-10-03 15:50:00,56.8,56.87,56.77,56.86,302900.0,46.5496,46.607,46.525,46.5988,302900.0
2012-10-04 09:30:00,57.15,57.77,57.01,57.48,527800.0,46.8365,47.3446,46.7217,47.1069,527800.0
2012-10-04 09:40:00,57.5,57.56,57.39,57.41,369700.0,47.1233,47.1725,47.0332,47.0495,369700.0
2012-10-04 09:50:00,57.41,57.63,57.41,57.59,245600.0,47.0495,47.2298,47.0495,47.1971,245600.0
2012-10-04 10:00:00,57.6,57.87,57.56,57.85,252800.0,47.2053,47.4265,47.1725,47.4101,252800.0
2012-10-04 10:10:00,57.86,57.96,57.85,57.89,388600.0,47.4183,47.5003,47.4101,47.4429,388600.0
2012-10-04 10:20:00,57.9,57.99,57.85,57.98,341400.0,47.4511,47.5249,47.4101,47.5167,341400.0
2012-10-04 10:30:00,57.99,58.03,57.84,57.85,320500.0,47.5249,47.5577,47.4019,47.4101,320500.0
2012-10-04 10:40:00,57.86,57.98,57.84,57.97,170800.0,47.4183,47.5167,47.4019,47.5085,170800.0
2012-10-04 10:50:00,57.97,57.99,57.89,57.94,79000.0,47.5085,47.5249,47.4429,47.4839,79000.0
2012-10-04 11:00:00,57.94,57.96,57.8,57.92,142500.0,47.4839,47.5003,47.3692,47.4675,142500.0
2012-10-04 11:10:00,57.92,57.97,57.79,57.87,192300.0,47.4675,47.5085,47.361,47.4265,192300.0
2012-10-04 11:20:00,57.87,58.0,57.86,58.0,118500.0,47.4265,47.5331,47.4183,47.5331,118500.0
2012-10-04 11:30:00,58.0,58.0,57.95,57.98,76300.0,47.5331,47.5331,47.4921,47.5167,76300.0
2012-10-04 11:40:00,57.98,58.01,57.95,57.98,140800.0,47.5167,47.5413,47.4921,47.5167,140800.0
2012-10-04 11:50:00,57.98,58.1,57.97,58.08,170100.0,47.5167,47.615,47.5085,47.5986,170100.0
2012-10-04 12:00:00,58.07,58.08,57.96,57.98,119400.0,47.5904,47.5986,47.5003,47.5167,119400.0
2012-10-04 12:10:00,58.0,58.03,57.95,57.96,152100.0,47.5331,47.5577,47.4921,47.5003,152100.0
2012-10-04 12:20:00,57.97,57.98,57.92,57.95,99600.0,47.5085,47.5167,47.4675,47.4921,99600.0
2012-10-04 12:30:00,57.96,57.96,57.91,57.92,57400.0,47.5003,47.5003,47.4593,47.4675,57400.0
2012-10-04 12:40:00,57.92,57.99,57.92,57.94,69000.0,47.4675,47.5249,47.4675,47.4839,69000.0
2012-10-04 12:50:00,57.94,57.94,57.87,57.89,63400.0,47.4839,47.4839,47.4265,47.4429,63400.0
2012-10-04 13:00:00,57.9,57.95,57.89,57.95,98400.0,47.4511,47.4921,47.4429,47.4921,98400.0
2012-10-04 13:10:00,57.96,57.99,57.91,57.99,67100.0,47.5003,47.5249,47.4593,47.5249,67100.0
2012-10-04 13:20:00,57.99,58.06,57.98,58.05,178900.0,47.5249,47.5822,47.5167,47.574,178900.0
2012-10-04 13:30:00,58.05,58.1,58.01,58.04,72500.0,47.574,47.615,47.5413,47.5659,72500.0
2012-10-04 13:40:00,58.05,58.1,58.01,58.04,84300.0,47.574,47.615,47.5413,47.5659,84300.0
2012-10-04 13:50:00,58.04,58.15,58.04,58.14,61600.0,47.5659,47.656,47.5659,47.6478,61600.0
2012-10-04 14:00:00,58.13,58.14,57.99,58.06,110100.0,47.6396,47.6478,47.5249,47.5822,110100.0
2012-10-04 14:10:00,58.07,58.09,58.03,58.07,81600.0,47.5904,47.6068,47.5577,47.5904,81600.0
2012-10-04 14:20:00,58.06,58.09,58.04,58.09,58600.0,47.5822,47.6068,47.5659,47.6068,58600.0
2012-10-04 14:30:00,58.09,58.11,58.05,58.09,124800.0,47.6068,47.6232,47.574,47.6068,124800.0
2012-10-04 14:40:00,58.09,58.13,58.08,58.11,69600.0,47.6068,47.6396,47.5986,47.6232,69600.0
2012-10-04 14:50:00,58.1,58.14,58.09,58.12,95900.0,47.615,47.6478,47.6068,47.6314,95900.0
2012-10-04 15:00:00,58.12,58.12,58.06,58.07,87100.0,47.6314,47.6314,47.5822,47.5904,87100.0
2012-10-04 15:10:00,58.07,58.07,58.01,58.02,133400.0,47.5904,47.5904,47.5413,47.5495,133400.0
2012-10-04 15:20:00,58.01,58.05,58.01,58.02,180600.0,47.5413,47.574,47.5413,47.5495,180600.0
2012-10-04 15:30:00,58.02,58.03,57.97,57.99,149300.0,47.5495,47.5577,47.5085,47.5249,149300.0
2012-10-04 15:40:00,58.0,58.01,57.95,57.99,216700.0,47.5331,47.5413,47.4921,47.5249,216700.0
2012-10-04 15:50:00,57.99,58.0,57.91,57.98,458400.0,47.5249,47.5331,47.4593,47.5167,458400.0
2012-10-05 09:30:00,58.1,58.15,57.71,57.76,207800.0,47.615,47.656,47.2954,47.3364,207800.0
2012-10-05 09:40:00,57.77,57.82,57.44,57.49,225200.0,47.3446,47.3856,47.0741,47.1151,225200.0
2012-10-05 09:50:00,57.49,57.52,57.36,57.44,213700.0,47.1151,47.1397,47.0086,47.0741,213700.0
2012-10-05 10:00:00,57.45,57.48,57.4,57.4,105100.0,47.0823,47.1069,47.0413,47.0413,105100.0
2012-10-05 10:10:00,57.4,57.43,57.31,57.32,176200.0,47.0413,47.0659,46.9676,46.9758,176200.0
2012-10-05 10:20:00,57.33,57.41,57.3,57.37,252600.0,46.984,47.0495,46.9594,47.0168,252600.0
2012-10-05 10:30:00,57.37,57.38,57.23,57.25,211000.0,47.0168,47.025,46.902,46.9184,211000.0
2012-10-05 10:40:00,57.24,57.27,57.13,57.18,116400.0,46.9102,46.9348,46.8201,46.8611,116400.0
2012-10-05 10:50:00,57.16,57.2,57.15,57.19,96500.0,46.8447,46.8774,46.8365,46.8692,96500.0
2012-10-05 11:00:00,57.18,57.19,57.01,57.04,166200.0,46.8611,46.8692,46.7217,46.7463,166200.0
2012-10-05 11:10:00,57.04,57.2,57.0,57.11,631100.0,46.7463,46.8774,46.7135,46.8037,631100.0
2012-10-05 11:20:00,57.1,57.16,57.0,57.08,171600.0,46.7955,46.8447,46.7135,46.7791,171600.0
2012-10-05 11:30:00,57.07,57.1,56.96,56.99,96100.0,46.7709,46.7955,46.6808,46.7053,96100.0
2012-10-05 11:40:00,56.99,56.99,56.84,56.89,202000.0,46.7053,46.7053,46.5824,46.6234,202000.0
2012-10-05 11:50:00,56.89,56.93,56.84,56.87,100500.0,46.6234,46.6562,46.5824,46.607,100500.0
2012-10-05 12:00:00,56.87,56.95,56.86,56.91,73400.0,46.607,46.6726,46.5988,46.6398,73400.0
2012-10-05 12:10:00,56.9,57.06,56.9,56.97,90300.0,46.6316,46.7627,46.6316,46.6889,90300.0
2012-10-05 12:20:00,56.97,57.04,56.95,57.02,52000.0,46.6889,46.7463,46.6726,46.7299,52000.0
2012-10-05 12:30:00,57.02,57.07,56.99,57.0,61900.0,46.7299,46.7709,46.7053,46.7135,61900.0
2012-10-05 12:40:00,57.0,57.05,56.93,56.95,56600.0,46.7135,46.7545,46.6562,46.6726,56600.0
2012-10-05 12:50:00,56.96,57.04,56.94,57.0,86900.0,46.6808,46.7463,46.6644,46.7135,86900.0
2012-10-05 13:00:00,56.99,57.03,56.95,56.98,41700.0,46.7053,46.7381,46.6726,46.6971,41700.0
2012-10-05 13:10:00,56.98,57.03,56.97,57.01,42600.0,46.6971,46.7381,46.6889,46.7217,42600.0
2012-10-05 13:20:00,57.02,57.06,56.98,57.05,69800.0,46.7299,46.7627,46.6971,46.7545,69800.0
2012-10-05 13:30:00,57.05,57.11,57.03,57.07,106600.0,46.7545,46.8037,46.7381,46.7709,106600.0
2012-10-05 13:40:00,57.08,57.1,56.98,56.99,202600.0,46.7791,46.7955,46.6971,46.7053,202600.0
2012-10-05 13:50:00,56.99,57.01,56.95,56.96,43600.0,46.7053,46.7217,46.6726,46.6808,43600.0
2012-10-05 14:00:00,56.97,56.97,56.94,56.96,49500.0,46.6889,46.6889,46.6644,46.6808,49500.0
2012-10-05 14:10:00,56.95,56.99,56.91,56.95,48800.0,46.6726,46.7053,46.6398,46.6726,48800.0
2012-10-05 14:20:00,56.95,56.97,56.91,56.95,55200.0,46.6726,46.6889,46.6398,46.6726,55200.0
2012-10-05 14:30:00,56.95,56.99,56.93,56.98,76400.0,46.6726,46.7053,46.6562,46.6971,76400.0
2012-10-05 14:40:00,56.97,56.99,56.93,56.93,98200.0,46.6889,46.7053,46.6562,46.6562,98200.0
2012-10-05 14:50:00,56.93,56.95,56.85,56.86,96700.0,46.6562,46.6726,46.5906,46.5988,96700.0
2012-10-05 15:00:00,56.87,56.92,56.86,56.88,82500.0,46.607,46.648,46.5988,46.6152,82500.0
2012-10-05 15:10:00,56.88,56.9,56.84,56.89,77700.0,46.6152,46.6316,46.5824,46.6234,77700.0
2012-10-05 15:20:00,56.89,57.03,56.88,57.03,234900.0,46.6234,46.7381,46.6152,46.7381,234900.0
2012-10-05 15:30:00,57.03,57.03,56.91,56.94,163300.0,46.7381,46.7381,46.6398,46.6644,163300.0
2012-10-05 15:40:00,56.93,57.07,56.93,57.04,260800.0,46.6562,46.7709,46.6562,46.7463,260800.0
2012-10-05 15:50:00,57.05,57.14,56.99,57.14,553700.0,46.7545,46.8283,46.7053,46.8283,553700.0
2012-10-08 09:30:00,57.59,58.2,57.4,58.08,769600.0,47.1971,47.697,47.0413,47.5986,769600.0
2012-10-08 09:40:00,58.07,58.14,57.96,58.1,386900.0,47.5904,47.6478,47.5003,47.615,386900.0
2012-10-08 09:50:00,58.1,58.29,57.94,57.96,274300.0,47.615,47.7707,47.4839,47.5003,274300.0
2012-10-08 10:00:00,57.98,58.02,57.55,57.65,272100.0,47.5167,47.5495,47.1643,47.2462,272100.0
2012-10-08 10:10:00,57.66,57.78,57.65,57.77,105000.0,47.2544,47.3528,47.2462,47.3446,105000.0
2012-10-08 10:20:00,57.76,57.84,57.69,57.72,173100.0,47.3364,47.4019,47.279,47.3036,173100.0
2012-10-08 10:30:00,57.72,57.76,57.38,57.61,215600.0,47.3036,47.3364,47.025,47.2135,215600.0
2012-10-08 10:40:00,57.61,57.63,57.55,57.58,84400.0,47.2135,47.2298,47.1643,47.1889,84400.0
2012-10-08 10:50:00,57.59,57.59,57.45,57.48,124200.0,47.1971,47.1971,47.0823,47.1069,124200.0
2012-10-08 11:00:00,57.48,57.51,57.39,57.4,64300.0,47.1069,47.1315,47.0332,47.0413,64300.0
2012-10-08 11:10:00,57.39,57.5,57.32,57.41,161100.0,47.0332,47.1233,46.9758,47.0495,161100.0
2012-10-08 11:20:00,57.43,57.5,57.38,57.47,185100.0,47.0659,47.1233,47.025,47.0987,185100.0
2012-10-08 11:30:00,57.48,57.5,57.45,57.49,71100.0,47.1069,47.1233,47.0823,47.1151,71100.0
2012-10-08 11:40:00,57.5,57.56,57.48,57.52,97200.0,47.1233,47.1725,47.1069,47.1397,97200.0
2012-10-08 11:50:00,57.53,57.56,57.48,57.53,71400.0,47.1479,47.1725,47.1069,47.1479,71400.0
2012-10-08 12:00:00,57.54,57.54,57.5,57.53,64600.0,47.1561,47.1561,47.1233,47.1479,64600.0
2012-10-08 12:10:00,57.53,57.55,57.51,57.53,78200.0,47.1479,47.1643,47.1315,47.1479,78200.0
2012-10-08 12:20:00,57.54,57.56,57.52,57.54,57500.0,47.1561,47.1725,47.1397,47.1561,57500.0
2012-10-08 12:30:00,57.54,57.56,57.38,57.43,104100.0,47.1561,47.1725,47.025,47.0659,104100.0
2012-10-08 12:40:00,57.43,57.52,57.4,57.52,46300.0,47.0659,47.1397,47.0413,47.1397,46300.0
2012-10-08 12:50:00,57.52,57.59,57.5,57.57,87400.0,47.1397,47.1971,47.1233,47.1807,87400.0
2012-10-08 13:00:00,57.56,57.6,57.45,57.47,57800.0,47.1725,47.2053,47.0823,47.0987,57800.0
2012-10-08 13:10:00,57.47,57.56,57.46,57.56,79500.0,47.0987,47.1725,47.0905,47.1725,79500.0
2012-10-08 13:20:00,57.57,57.59,57.55,57.55,52900.0,47.1807,47.1971,47.1643,47.1643,52900.0
2012-10-08 13:30:00,57.55,57.59,57.53,57.55,79400.0,47.1643,47.1971,47.1479,47.1643,79400.0
2012-10-08 13:40:00,57.56,57.6,57.51,57.59,85600.0,47.1725,47.2053,47.1315,47.1971,85600.0
2012-10-08 13:50:00,57.59,57.71,57.59,57.69,78300.0,47.1971,47.2954,47.1971,47.279,78300.0
2012-10-08 14:00:00,57.69,57.76,57.68,57.72,85300.0,47.279,47.3364,47.2708,47.3036,85300.0
2012-10-08 14:10:00,57.72,57.72,57.7,57.71,75700.0,47.3036,47.3036,47.2872,47.2954,75700.0
2012-10-08 14:20:00,57.71,57.73,57.68,57.69,106100.0,47.2954,47.3118,47.2708,47.279,106100.0
2012-10-08 14:30:00,57.69,57.74,57.64,57.7,122100.0,47.279,47.32,47.238,47.2872,122100.0
2012-10-08 14:40:00,57.7,57.7,57.64,57.69,62700.0,47.2872,47.2872,47.238,47.279,62700.0
2012-10-08 14:50:00,57.69,57.72,57.65,57.71,65300.0,47.279,47.3036,47.2462,47.2954,65300.0
2012-10-08 15:00:00,57.7,57.75,57.7,57.72,150300.0,47.2872,47.3282,47.2872,47.3036,150300.0
2012-10-08 15:10:00,57.71,57.78,57.71,57.76,124200.0,47.2954,47.3528,47.2954,47.3364,124200.0
2012-10-08 15:20:00,57.77,57.8,57.7,57.71,150000.0,47.3446,47.3692,47.2872,47.2954,150000.0
2012-10-08 15:30:00,57.71,57.73,57.66,57.71,108000.0,47.2954,47.3118,47.2544,47.2954,108000.0
2012-10-08 15:40:00,57.71,57.72,57.68,57.7,178600.0,47.2954,47.3036,47.2708,47.2872,178600.0
2012-10-08 15:50:00,57.69,57.71,57.6,57.6,617300.0,47.279,47.2954,47.2053,47.2053,617300.0
2012-10-09 09:30:00,57.6,57.73,57.5,57.58,178500.0,47.2053,47.3118,47.1233,47.1889,178500.0
2012-10-09 09:40:00,57.58,57.65,57.51,57.54,143100.0,47.1889,47.2462,47.1315,47.1561,143100.0
2012-10-09 09:50:00,57.55,57.64,57.52,57.62,113200.0,47.1643,47.238,47.1397,47.2216,113200.0
2012-10-09 10:00:00,57.63,57.71,57.63,57.71,98000.0,47.2298,47.2954,47.2298,47.2954,98000.0
2012-10-09 10:10:00,57.72,57.84,57.71,57.79,87000.0,47.3036,47.4019,47.2954,47.361,87000.0
2012-10-09 10:20:00,57.79,57.79,57.74,57.75,69800.0,47.361,47.361,47.32,47.3282,69800.0
2012-10-09 10:30:00,57.75,57.83,57.71,57.75,203400.0,47.3282,47.3937,47.2954,47.3282,203400.0
2012-10-09 10:40:00,57.74,57.75,57.61,57.61,95600.0,47.32,47.3282,47.2135,47.2135,95600.0
2012-10-09 10:50:00,57.61,57.61,57.37,57.43,100700.0,47.2135,47.2135,47.0168,47.0659,100700.0
2012-10-09 11:00:00,57.43,57.43,57.28,57.41,110300.0,47.0659,47.0659,46.943,47.0495,110300.0
2012-10-09 11:10:00,57.41,57.45,57.34,57.36,82600.0,47.0495,47.0823,46.9922,47.0086,82600.0
2012-10-09 11:20:00,57.36,57.38,57.28,57.29,102800.0,47.0086,47.025,46.943,46.9512,102800.0
2012-10-09 11:30:00,57.28,57.36,57.23,57.23,124900.0,46.943,47.0086,46.902,46.902,124900.0
2012-10-09 11:40:00,57.23,57.3,57.19,57.29,56500.0,46.902,46.9594,46.8692,46.9512,56500.0
2012-10-09 11:50:00,57.28,57.37,57.27,57.29,83900.0,46.943,47.0168,46.9348,46.9512,83900.0
2012-10-09 12:00:00,57.28,57.33,57.23,57.23,62500.0,46.943,46.984,46.902,46.902,62500.0
2012-10-09 12:10:00,57.24,57.29,57.2,57.21,157000.0,46.9102,46.9512,46.8774,46.8856,157000.0
2012-10-09 12:20:00,57.21,57.3,57.18,57.26,70500.0,46.8856,46.9594,46.8611,46.9266,70500.0
2012-10-09 12:30:00,57.27,57.29,57.18,57.18,72400.0,46.9348,46.9512,46.8611,46.8611,72400.0
2012-10-09 12:40:00,57.17,57.24,57.17,57.22,56400.0,46.8529,46.9102,46.8529,46.8938,56400.0
2012-10-09 12:50:00,57.22,57.26,57.18,57.26,97800.0,46.8938,46.9266,46.8611,46.9266,97800.0
2012-10-09 13:00:00,57.25,57.26,57.19,57.22,88700.0,46.9184,46.9266,46.8692,46.8938,88700.0
2012-10-09 13:10:00,57.22,57.28,57.2,57.24,72700.0,46.8938,46.943,46.8774,46.9102,72700.0
2012-10-09 13:20:00,57.24,57.27,57.21,57.21,89600.0,46.9102,46.9348,46.8856,46.8856,89600.0
2012-10-09 13:30:00,57.21,57.24,57.13,57.13,95500.0,46.8856,46.9102,46.8201,46.8201,95500.0
2012-10-09 13:40:00,57.13,57.21,57.11,57.16,87200.0,46.8201,46.8856,46.8037,46.8447,87200.0
2012-10-09 13:50:00,57.17,57.22,57.16,57.16,61500.0,46.8529,46.8938,46.8447,46.8447,61500.0
2012-10-09 14:00:00,57.16,57.18,57.1,57.13,43000.0,46.8447,46.8611,46.7955,46.8201,43000.0
2012-10-09 14:10:00,57.13,57.17,57.1,57.16,67200.0,46.8201,46.8529,46.7955,46.8447,67200.0
2012-10-09 14:20:00,57.17,57.2,57.1,57.14,87700.0,46.8529,46.8774,46.7955,46.8283,87700.0
2012-10-09 14:30:00,57.13,57.19,57.12,57.15,75600.0,46.8201,46.8692,46.8119,46.8365,75600.0
2012-10-09 14:40:00,57.15,57.25,57.12,57.2,75200.0,46.8365,46.9184,46.8119,46.8774,75200.0
2012-10-09 14:50:00,57.2,57.26,57.19,57.26,72000.0,46.8774,46.9266,46.8692,46.9266,72000.0
2012-10-09 15:00:00,57.26,57.3,57.22,57.27,70000.0,46.9266,46.9594,46.8938,46.9348,70000.0
2012-10-09 15:10:00,57.28,57.3,57.22,57.28,104100.0,46.943,46.9594,46.8938,46.943,104100.0
2012-10-09 15:20:00,57.28,57.39,57.27,57.39,168100.0,46.943,47.0332,46.9348,47.0332,168100.0
2012-10-09 15:30:00,57.38,57.45,57.36,57.41,196500.0,47.025,47.0823,47.0086,47.0495,196500.0
2012-10-09 15:40:00,57.41,57.51,57.4,57.46,407300.0,47.0495,47.1315,47.0413,47.0905,407300.0
2012-10-09 15:50:00,57.45,57.52,57.43,57.47,602300.0,47.0823,47.1397,47.0659,47.0987,602300.0
2012-10-10 09:30:00,57.42,57.58,57.23,57.54,133000.0,47.0577,47.1889,46.902,47.1561,133000.0
2012-10-10 09:40:00,57.55,57.69,57.47,57.68,108100.0,47.1643,47.279,47.0987,47.2708,108100.0
2012-10-10 09:50:00,57.69,57.74,57.57,57.67,103700.0,47.279,47.32,47.1807,47.2626,103700.0
2012-10-10 10:00:00,57.68,57.76,57.5,57.57,93300.0,47.2708,47.3364,47.1233,47.1807,93300.0
2012-10-10 10:10:00,57.58,57.69,57.45,57.57,85100.0,47.1889,47.279,47.0823,47.1807,85100.0
2012-10-10 10:20:00,57.58,57.71,57.55,57.69,78500.0,47.1889,47.2954,47.1643,47.279,78500.0
2012-10-10 10:30:00,57.7,57.75,57.67,57.68,112300.0,47.2872,47.3282,47.2626,47.2708,112300.0
2012-10-10 10:40:00,57.68,57.7,57.56,57.65,127100.0,47.2708,47.2872,47.1725,47.2462,127100.0
2012-10-10 10:50:00,57.65,57.69,57.55,57.58,71300.0,47.2462,47.279,47.1643,47.1889,71300.0
2012-10-10 11:00:00,57.58,57.58,57.45,57.47,87100.0,47.1889,47.1889,47.0823,47.0987,87100.0
2012-10-10 11:10:00,57.46,57.47,57.35,57.39,89800.0,47.0905,47.0987,47.0004,47.0332,89800.0
2012-10-10 11:20:00,57.4,57.43,57.36,57.4,67700.0,47.0413,47.0659,47.0086,47.0413,67700.0
2012-10-10 11:30:00,57.4,57.44,57.37,57.4,88200.0,47.0413,47.0741,47.0168,47.0413,88200.0
2012-10-10 11:40:00,57.39,57.48,57.38,57.45,50100.0,47.0332,47.1069,47.025,47.0823,50100.0
2012-10-10 11:50:00,57.45,57.49,57.38,57.47,72100.0,47.0823,47.1151,47.025,47.0987,72100.0
2012-10-10 12:00:00,57.46,57.49,57.37,57.43,71300.0,47.0905,47.1151,47.0168,47.0659,71300.0
2012-10-10 12:10:00,57.42,57.45,57.25,57.27,77400.0,47.0577,47.0823,46.9184,46.9348,77400.0
2012-10-10 12:20:00,57.27,57.36,57.27,57.3,31700.0,46.9348,47.0086,46.9348,46.9594,31700.0
2012-10-10 12:30:00,57.3,57.32,57.26,57.28,95300.0,46.9594,46.9758,46.9266,46.943,95300.0
2012-10-10 12:40:00,57.28,57.28,57.13,57.21,83400.0,46.943,46.943,46.8201,46.8856,83400.0
2012-10-10 12:50:00,57.22,57.23,57.11,57.12,81900.0,46.8938,46.902,46.8037,46.8119,81900.0
2012-10-10 13:00:00,57.12,57.19,57.1,57.19,52100.0,46.8119,46.8692,46.7955,46.8692,52100.0
2012-10-10 13:10:00,57.19,57.25,57.18,57.2,86500.0,46.8692,46.9184,46.8611,46.8774,86500.0
2012-10-10 13:20:00,57.2,57.26,57.18,57.23,41800.0,46.8774,46.9266,46.8611,46.902,41800.0
2012-10-10 13:30:00,57.23,57.27,57.15,57.15,65400.0,46.902,46.9348,46.8365,46.8365,65400.0
2012-10-10 13:40:00,57.16,57.16,57.02,57.1,159700.0,46.8447,46.8447,46.7299,46.7955,159700.0
2012-10-10 13:50:00,57.1,57.12,57.03,57.08,43000.0,46.7955,46.8119,46.7381,46.7791,43000.0
2012-10-10 14:00:00,57.08,57.18,57.05,57.12,81100.0,46.7791,46.8611,46.7545,46.8119,81100.0
2012-10-10 14:10:00,57.12,57.13,57.03,57.03,116000.0,46.8119,46.8201,46.7381,46.7381,116000.0
2012-10-10 14:20:00,57.03,57.08,56.99,57.05,124700.0,46.7381,46.7791,46.7053,46.7545,124700.0
2012-10-10 14:30:00,57.04,57.05,56.96,57.0,238900.0,46.7463,46.7545,46.6808,46.7135,238900.0
2012-10-10 14:40:00,57.01,57.02,56.97,57.02,68300.0,46.7217,46.7299,46.6889,46.7299,68300.0
2012-10-10 14:50:00,57.02,57.04,56.99,57.0,72100.0,46.7299,46.7463,46.7053,46.7135,72100.0
2012-10-10 15:00:00,57.0,57.01,56.93,56.99,91600.0,46.7135,46.7217,46.6562,46.7053,91600.0
2012-10-10 15:10:00,57.0,57.08,56.99,57.03,76400.0,46.7135,46.7791,46.7053,46.7381,76400.0
2012-10-10 15:20:00,57.04,57.09,56.98,57.04,104000.0,46.7463,46.7873,46.6971,46.7463,104000.0
2012-10-10 15:30:00,57.03,57.09,56.99,57.07,144600.0,46.7381,46.7873,46.7053,46.7709,144600.0
2012-10-10 15:40:00,57.06,57.11,57.05,57.1,105100.0,46.7627,46.8037,46.7545,46.7955,105100.0
2012-10-10 15:50:00,57.1,57.12,57.01,57.11,369100.0,46.7955,46.8119,46.7217,46.8037,369100.0
2012-10-11 09:30:00,57.54,57.69,57.33,57.65,209600.0,47.1561,47.279,46.984,47.2462,209600.0
2012-10-11 09:40:00,57.66,57.7,57.46,57.51,154600.0,47.2544,47.2872,47.0905,47.1315,154600.0
2012-10-11 09:50:00,57.5,57.59,57.44,57.54,117600.0,47.1233,47.1971,47.0741,47.1561,117600.0
2012-10-11 10:00:00,57.55,57.76,57.5,57.71,118600.0,47.1643,47.3364,47.1233,47.2954,118600.0
2012-10-11 10:10:00,57.72,57.9,57.7,57.84,182500.0,47.3036,47.4511,47.2872,47.4019,182500.0
2012-10-11 10:20:00,57.83,57.97,57.83,57.92,112400.0,47.3937,47.5085,47.3937,47.4675,112400.0
2012-10-11 10:30:00,57.92,57.97,57.86,57.91,108800.0,47.4675,47.5085,47.4183,47.4593,108800.0
2012-10-11 10:40:00,57.91,58.13,57.88,58.13,108800.0,47.4593,47.6396,47.4347,47.6396,108800.0
2012-10-11 10:50:00,58.13,58.18,58.03,58.09,127500.0,47.6396,47.6806,47.5577,47.6068,127500.0
2012-10-11 11:00:00,58.09,58.1,57.97,57.98,73900.0,47.6068,47.615,47.5085,47.5167,73900.0
2012-10-11 11:10:00,57.98,58.08,57.98,58.01,76300.0,47.5167,47.5986,47.5167,47.5413,76300.0
2012-10-11 11:20:00,58.0,58.09,58.0,58.06,56700.0,47.5331,47.6068,47.5331,47.5822,56700.0
2012-10-11 11:30:00,58.05,58.08,57.99,58.03,79900.0,47.574,47.5986,47.5249,47.5577,79900.0
2012-10-11 11:40:00,58.03,58.03,57.97,57.98,107200.0,47.5577,47.5577,47.5085,47.5167,107200.0
2012-10-11 11:50:00,57.99,58.01,57.87,57.92,64400.0,47.5249,47.5413,47.4265,47.4675,64400.0
2012-10-11 12:00:00,57.93,57.94,57.87,57.87,70900.0,47.4757,47.4839,47.4265,47.4265,70900.0
2012-10-11 12:10:00,57.88,57.9,57.85,57.86,141100.0,47.4347,47.4511,47.4101,47.4183,141100.0
2012-10-11 12:20:00,57.85,57.85,57.8,57.83,37100.0,47.4101,47.4101,47.3692,47.3937,37100.0
2012-10-11 12:30:00,57.83,57.85,57.74,57.85,102300.0,47.3937,47.4101,47.32,47.4101,102300.0
2012-10-11 12:40:00,57.84,57.85,57.75,57.83,34000.0,47.4019,47.4101,47.3282,47.3937,34000.0
2012-10-11 12:50:00,57.83,57.85,57.7,57.71,65400.0,47.3937,47.4101,47.2872,47.2954,65400.0
2012-10-11 13:00:00,57.7,57.77,57.66,57.74,76800.0,47.2872,47.3446,47.2544,47.32,76800.0
2012-10-11 13:10:00,57.74,57.82,57.71,57.81,40400.0,47.32,47.3856,47.2954,47.3774,40400.0
2012-10-11 13:20:00,57.81,57.86,57.76,57.8,104600.0,47.3774,47.4183,47.3364,47.3692,104600.0
2012-10-11 13:30:00,57.8,57.8,57.69,57.76,109800.0,47.3692,47.3692,47.279,47.3364,109800.0
2012-10-11 13:40:00,57.76,57.77,57.68,57.69,142800.0,47.3364,47.3446,47.2708,47.279,142800.0
2012-10-11 13:50:00,57.69,57.78,57.64,57.73,78300.0,47.279,47.3528,47.238,47.3118,78300.0
2012-10-11 14:00:00,57.72,57.76,57.67,57.67,44000.0,47.3036,47.3364,47.2626,47.2626,44000.0
2012-10-11 14:10:00,57.67,57.73,57.67,57.67,49200.0,47.2626,47.3118,47.2626,47.2626,49200.0
2012-10-11 14:20:00,57.67,57.74,57.65,57.66,108300.0,47.2626,47.32,47.2462,47.2544,108300.0
2012-10-11 14:30:00,57.65,57.73,57.65,57.72,105900.0,47.2462,47.3118,47.2462,47.3036,105900.0
2012-10-11 14:40:00,57.72,57.74,57.62,57.67,211400.0,47.3036,47.32,47.2216,47.2626,211400.0
2012-10-11 14:50:00,57.68,57.74,57.62,57.64,110000.0,47.2708,47.32,47.2216,47.238,110000.0
2012-10-11 15:00:00,57.65,57.74,57.64,57.68,82600.0,47.2462,47.32,47.238,47.2708,82600.0
2012-10-11 15:10:00,57.68,57.75,57.67,57.68,181500.0,47.2708,47.3282,47.2626,47.2708,181500.0
2012-10-11 15:20:00,57.67,57.71,57.6,57.61,184700.0,47.2626,47.2954,47.2053,47.2135,184700.0
2012-10-11 15:30:00,57.62,57.75,57.62,57.74,170300.0,47.2216,47.3282,47.2216,47.32,170300.0
2012-10-11 15:40:00,57.75,57.75,57.65,57.67,260700.0,47.3282,47.3282,47.2462,47.2626,260700.0
2012-10-11 15:50:00,57.67,57.7,57.64,57.67,418400.0,47.2626,47.2872,47.238,47.2626,418400.0
2012-10-12 09:30:00,57.75,57.75,57.4,57.51,271300.0,47.3282,47.3282,47.0413,47.1315,271300.0
2012-10-12 09:40:00,57.51,57.53,57.39,57.4,105100.0,47.1315,47.1479,47.0332,47.0413,105100.0
2012-10-12 09:50:00,57.39,57.39,57.04,57.08,354600.0,47.0332,47.0332,46.7463,46.7791,354600.0
2012-10-12 10:00:00,57.08,57.26,57.07,57.19,224000.0,46.7791,46.9266,46.7709,46.8692,224000.0
2012-10-12 10:10:00,57.19,57.29,57.19,57.22,160900.0,46.8692,46.9512,46.8692,46.8938,160900.0
2012-10-12 10:20:00,57.21,57.24,57.12,57.16,105500.0,46.8856,46.9102,46.8119,46.8447,105500.0
2012-10-12 10:30:00,57.16,57.18,57.1,57.17,114500.0,46.8447,46.8611,46.7955,46.8529,114500.0
2012-10-12 10:40:00,57.17,57.18,57.1,57.11,84900.0,46.8529,46.8611,46.7955,46.8037,84900.0
2012-10-12 10:50:00,57.11,57.15,57.07,57.13,164000.0,46.8037,46.8365,46.7709,46.8201,164000.0
2012-10-12 11:00:00,57.13,57.16,57.1,57.12,77300.0,46.8201,46.8447,46.7955,46.8119,77300.0
2012-10-12 11:10:00,57.13,57.14,57.03,57.05,113400.0,46.8201,46.8283,46.7381,46.7545,113400.0
2012-10-12 11:20:00,57.05,57.07,57.03,57.04,78900.0,46.7545,46.7709,46.7381,46.7463,78900.0
2012-10-12 11:30:00,57.04,57.04,56.92,57.0,81700.0,46.7463,46.7463,46.648,46.7135,81700.0
2012-10-12 11:40:00,57.0,57.03,56.93,57.01,73300.0,46.7135,46.7381,46.6562,46.7217,73300.0
2012-10-12 11:50:00,57.0,57.02,56.97,57.0,57500.0,46.7135,46.7299,46.6889,46.7135,57500.0
2012-10-12 12:00:00,57.0,57.03,56.98,56.99,65500.0,46.7135,46.7381,46.6971,46.7053,65500.0
2012-10-12 12:10:00,56.99,57.02,56.96,56.98,39100.0,46.7053,46.7299,46.6808,46.6971,39100.0
2012-10-12 12:20:00,56.98,57.01,56.97,57.0,35800.0,46.6971,46.7217,46.6889,46.7135,35800.0
2012-10-12 12:30:00,57.0,57.01,56.98,56.98,32100.0,46.7135,46.7217,46.6971,46.6971,32100.0
2012-10-12 12:40:00,56.98,57.0,56.94,56.95,37400.0,46.6971,46.7135,46.6644,46.6726,37400.0
2012-10-12 12:50:00,56.97,57.0,56.97,57.0,55300.0,46.6889,46.7135,46.6889,46.7135,55300.0
2012-10-12 13:00:00,56.99,57.01,56.98,57.0,30700.0,46.7053,46.7217,46.6971,46.7135,30700.0
2012-10-12 13:10:00,56.99,57.01,56.98,57.0,65800.0,46.7053,46.7217,46.6971,46.7135,65800.0
2012-10-12 13:20:00,57.0,57.01,56.96,56.97,51000.0,46.7135,46.7217,46.6808,46.6889,51000.0
2012-10-12 13:30:00,56.97,56.99,56.92,56.98,38200.0,46.6889,46.7053,46.648,46.6971,38200.0
2012-10-12 13:40:00,56.98,56.99,56.94,56.97,26100.0,46.6971,46.7053,46.6644,46.6889,26100.0
2012-10-12 13:50:00,56.98,57.0,56.98,56.99,83200.0,46.6971,46.7135,46.6971,46.7053,83200.0
2012-10-12 14:00:00,57.0,57.01,56.97,56.98,74400.0,46.7135,46.7217,46.6889,46.6971,74400.0
2012-10-12 14:10:00,56.98,57.0,56.98,56.98,47400.0,46.6971,46.7135,46.6971,46.6971,47400.0
2012-10-12 14:20:00,56.98,57.0,56.95,56.98,80700.0,46.6971,46.7135,46.6726,46.6971,80700.0
2012-10-12 14:30:00,56.98,57.0,56.95,56.98,59400.0,46.6971,46.7135,46.6726,46.6971,59400.0
2012-10-12 14:40:00,56.98,56.99,56.95,56.97,51500.0,46.6971,46.7053,46.6726,46.6889,51500.0
2012-10-12 14:50:00,56.97,57.0,56.97,56.99,63400.0,46.6889,46.7135,46.6889,46.7053,63400.0
2012-10-12 15:00:00,56.99,57.04,56.97,57.0,122700.0,46.7053,46.7463,46.6889,46.7135,122700.0
2012-10-12 15:10:00,57.0,57.1,57.0,57.07,95700.0,46.7135,46.7955,46.7135,46.7709,95700.0
2012-10-12 15:20:00,57.07,57.07,56.99,57.04,96700.0,46.7709,46.7709,46.7053,46.7463,96700.0
2012-10-12 15:30:00,57.04,57.05,56.99,57.02,75000.0,46.7463,46.7545,46.7053,46.7299,75000.0
2012-10-12 15:40:00,57.02,57.07,56.98,57.0,144700.0,46.7299,46.7709,46.6971,46.7135,144700.0
2012-10-12 15:50:00,57.01,57.1,56.98,57.08,280500.0,46.7217,46.7955,46.6971,46.7791,280500.0
2012-10-15 09:30:00,57.14,57.35,56.92,57.3,110500.0,46.8283,47.0004,46.648,46.9594,110500.0
2012-10-15 09:40:00,57.3,57.34,57.23,57.29,77300.0,46.9594,46.9922,46.902,46.9512,77300.0
2012-10-15 09:50:00,57.28,57.3,57.12,57.16,131300.0,46.943,46.9594,46.8119,46.8447,131300.0
2012-10-15 10:00:00,57.16,57.35,57.05,57.17,102800.0,46.8447,47.0004,46.7545,46.8529,102800.0
2012-10-15 10:10:00,57.18,57.36,57.18,57.25,67900.0,46.8611,47.0086,46.8611,46.9184,67900.0
2012-10-15 10:20:00,57.24,57.29,57.17,57.23,52600.0,46.9102,46.9512,46.8529,46.902,52600.0
2012-10-15 10:30:00,57.23,57.3,57.22,57.29,47300.0,46.902,46.9594,46.8938,46.9512,47300.0
2012-10-15 10:40:00,57.29,57.29,57.24,57.25,38700.0,46.9512,46.9512,46.9102,46.9184,38700.0
2012-10-15 10:50:00,57.25,57.28,57.24,57.26,60900.0,46.9184,46.943,46.9102,46.9266,60900.0
2012-10-15 11:00:00,57.26,57.31,57.25,57.31,52300.0,46.9266,46.9676,46.9184,46.9676,52300.0
2012-10-15 11:10:00,57.31,57.42,57.31,57.42,67600.0,46.9676,47.0577,46.9676,47.0577,67600.0
2012-10-15 11:20:00,57.42,57.53,57.4,57.5,97700.0,47.0577,47.1479,47.0413,47.1233,97700.0
2012-10-15 11:30:00,57.5,57.66,57.5,57.66,99200.0,47.1233,47.2544,47.1233,47.2544,99200.0
2012-10-15 11:40:00,57.67,57.75,57.65,57.65,72900.0,47.2626,47.3282,47.2462,47.2462,72900.0
2012-10-15 11:50:00,57.65,57.7,57.62,57.63,41400.0,47.2462,47.2872,47.2216,47.2298,41400.0
2012-10-15 12:00:00,57.62,57.63,57.53,57.53,62700.0,47.2216,47.2298,47.1479,47.1479,62700.0
2012-10-15 12:10:00,57.53,57.58,57.46,57.48,45400.0,47.1479,47.1889,47.0905,47.1069,45400.0
2012-10-15 12:20:00,57.49,57.72,57.49,57.71,64900.0,47.1151,47.3036,47.1151,47.2954,64900.0
2012-10-15 12:30:00,57.72,57.72,57.6,57.64,44700.0,47.3036,47.3036,47.2053,47.238,44700.0
2012-10-15 12:40:00,57.65,57.79,57.65,57.73,80500.0,47.2462,47.361,47.2462,47.3118,80500.0
2012-10-15 12:50:00,57.75,57.75,57.7,57.72,53900.0,47.3282,47.3282,47.2872,47.3036,53900.0
2012-10-15 13:00:00,57.72,57.75,57.64,57.67,67500.0,47.3036,47.3282,47.238,47.2626,67500.0
2012-10-15 13:10:00,57.67,57.68,57.6,57.65,90200.0,47.2626,47.2708,47.2053,47.2462,90200.0
2012-10-15 13:20:00,57.65,57.68,57.58,57.68,74200.0,47.2462,47.2708,47.1889,47.2708,74200.0
2012-10-15 13:30:00,57.67,57.69,57.5,57.51,57400.0,47.2626,47.279,47.1233,47.1315,57400.0
2012-10-15 13:40:00,57.51,57.52,57.44,57.51,71500.0,47.1315,47.1397,47.0741,47.1315,71500.0
2012-10-15 13:50:00,57.51,57.53,57.48,57.51,60200.0,47.1315,47.1479,47.1069,47.1315,60200.0
2012-10-15 14:00:00,57.51,57.53,57.42,57.45,92600.0,47.1315,47.1479,47.0577,47.0823,92600.0
2012-10-15 14:10:00,57.44,57.47,57.41,57.44,115800.0,47.0741,47.0987,47.0495,47.0741,115800.0
2012-10-15 14:20:00,57.43,57.45,57.33,57.33,100000.0,47.0659,47.0823,46.984,46.984,100000.0
2012-10-15 14:30:00,57.33,57.39,57.33,57.35,152700.0,46.984,47.0332,46.984,47.0004,152700.0
2012-10-15 14:40:00,57.36,57.37,57.32,57.34,52700.0,47.0086,47.0168,46.9758,46.9922,52700.0
2012-10-15 14:50:00,57.35,57.39,57.33,57.33,113400.0,47.0004,47.0332,46.984,46.984,113400.0
2012-10-15 15:00:00,57.34,57.4,57.34,57.38,71100.0,46.9922,47.0413,46.9922,47.025,71100.0
2012-10-15 15:10:00,57.37,57.41,57.33,57.39,97000.0,47.0168,47.0495,46.984,47.0332,97000.0
2012-10-15 15:20:00,57.38,57.38,57.34,57.37,104700.0,47.025,47.025,46.9922,47.0168,104700.0
2012-10-15 15:30:00,57.37,57.45,57.37,57.45,128500.0,47.0168,47.0823,47.0168,47.0823,128500.0
2012-10-15 15:40:00,57.45,57.58,57.45,57.56,294000.0,47.0823,47.1889,47.0823,47.1725,294000.0
2012-10-15 15:50:00,57.57,57.65,57.48,57.49,391600.0,47.1807,47.2462,47.1069,47.1151,391600.0
2012-10-16 09:30:00,57.19,57.3,56.26,56.8,729200.0,46.8692,46.9594,46.1071,46.5496,729200.0
2012-10-16 09:40:00,56.8,57.76,56.76,57.18,581600.0,46.5496,47.3364,46.5168,46.8611,581600.0
2012-10-16 09:50:00,57.2,57.49,57.06,57.16,279900.0,46.8774,47.1151,46.7627,46.8447,279900.0
2012-10-16 10:00:00,57.22,57.61,57.14,57.25,230300.0,46.8938,47.2135,46.8283,46.9184,230300.0
2012-10-16 10:10:00,57.26,57.49,57.16,57.36,242300.0,46.9266,47.1151,46.8447,47.0086,242300.0
2012-10-16 10:20:00,57.35,57.75,57.32,57.64,233500.0,47.0004,47.3282,46.9758,47.238,233500.0
2012-10-16 10:30:00,57.64,57.85,57.48,57.69,175900.0,47.238,47.4101,47.1069,47.279,175900.0
2012-10-16 10:40:00,57.71,57.77,57.55,57.69,91700.0,47.2954,47.3446,47.1643,47.279,91700.0
2012-10-16 10:50:00,57.7,57.7,57.5,57.58,101300.0,47.2872,47.2872,47.1233,47.1889,101300.0
2012-10-16 11:00:00,57.58,57.63,57.47,57.61,79800.0,47.1889,47.2298,47.0987,47.2135,79800.0
2012-10-16 11:10:00,57.61,57.71,57.61,57.65,61900.0,47.2135,47.2954,47.2135,47.2462,61900.0
2012-10-16 11:20:00,57.66,57.71,57.57,57.6,65800.0,47.2544,47.2954,47.1807,47.2053,65800.0
2012-10-16 11:30:00,57.61,57.69,57.56,57.6,90800.0,47.2135,47.279,47.1725,47.2053,90800.0
2012-10-16 11:40:00,57.6,57.66,57.53,57.61,86900.0,47.2053,47.2544,47.1479,47.2135,86900.0
2012-10-16 11:50:00,57.62,57.62,57.5,57.51,60000.0,47.2216,47.2216,47.1233,47.1315,60000.0
2012-10-16 12:00:00,57.51,57.55,57.42,57.46,117200.0,47.1315,47.1643,47.0577,47.0905,117200.0
2012-10-16 12:10:00,57.47,57.5,57.24,57.25,202700.0,47.0987,47.1233,46.9102,46.9184,202700.0
2012-10-16 12:20:00,57.25,57.31,57.1,57.13,254700.0,46.9184,46.9676,46.7955,46.8201,254700.0
2012-10-16 12:30:00,57.12,57.2,56.87,56.9,174000.0,46.8119,46.8774,46.607,46.6316,174000.0
2012-10-16 12:40:00,56.91,56.99,56.89,56.91,117400.0,46.6398,46.7053,46.6234,46.6398,117400.0
2012-10-16 12:50:00,56.9,56.99,56.86,56.95,106200.0,46.6316,46.7053,46.5988,46.6726,106200.0
2012-10-16 13:00:00,56.95,56.98,56.9,56.96,72500.0,46.6726,46.6971,46.6316,46.6808,72500.0
2012-10-16 13:10:00,56.94,56.94,56.68,56.73,153000.0,46.6644,46.6644,46.4513,46.4923,153000.0
2012-10-16 13:20:00,56.72,56.79,56.7,56.78,82100.0,46.4841,46.5414,46.4677,46.5332,82100.0
2012-10-16 13:30:00,56.78,56.86,56.76,56.83,82600.0,46.5332,46.5988,46.5168,46.5742,82600.0
2012-10-16 13:40:00,56.82,56.85,56.78,56.82,86200.0,46.566,46.5906,46.5332,46.566,86200.0
2012-10-16 13:50:00,56.82,56.82,56.67,56.67,127100.0,46.566,46.566,46.4431,46.4431,127100.0
2012-10-16 14:00:00,56.68,56.82,56.6,56.79,140200.0,46.4513,46.566,46.3857,46.5414,140200.0
2012-10-16 14:10:00,56.79,56.89,56.74,56.83,80800.0,46.5414,46.6234,46.5005,46.5742,80800.0
2012-10-16 14:20:00,56.83,57.07,56.8,57.07,190300.0,46.5742,46.7709,46.5496,46.7709,190300.0
2012-10-16 14:30:00,57.07,57.08,56.81,56.87,113700.0,46.7709,46.7791,46.5578,46.607,113700.0
2012-10-16 14:40:00,56.86,56.91,56.84,56.85,86300.0,46.5988,46.6398,46.5824,46.5906,86300.0
2012-10-16 14:50:00,56.86,56.87,56.74,56.86,50600.0,46.5988,46.607,46.5005,46.5988,50600.0
2012-10-16 15:00:00,56.87,56.88,56.82,56.86,71900.0,46.607,46.6152,46.566,46.5988,71900.0
2012-10-16 15:10:00,56.85,56.91,56.78,56.87,92400.0,46.5906,46.6398,46.5332,46.607,92400.0
2012-10-16 15:20:00,56.87,56.93,56.87,56.9,101700.0,46.607,46.6562,46.607,46.6316,101700.0
2012-10-16 15:30:00,56.91,56.91,56.67,56.75,228600.0,46.6398,46.6398,46.4431,46.5087,228600.0
2012-10-16 15:40:00,56.76,56.82,56.75,56.81,384200.0,46.5168,46.566,46.5087,46.5578,384200.0
2012-10-16 15:50:00,56.8,56.96,56.78,56.89,652600.0,46.5496,46.6808,46.5332,46.6234,652600.0
2012-10-17 09:30:00,57.58,57.7,56.26,56.32,485600.0,47.1889,47.2872,46.1071,46.1562,485600.0
2012-10-17 09:40:00,56.32,56.5,56.1,56.11,267000.0,46.1562,46.3038,45.976,45.9841,267000.0
2012-10-17 09:50:00,56.12,56.34,56.0,56.32,269400.0,45.9923,46.1726,45.894,46.1562,269400.0
2012-10-17 10:00:00,56.31,56.44,56.23,56.43,185300.0,46.1481,46.2546,46.0825,46.2464,185300.0
2012-10-17 10:10:00,56.43,56.43,56.22,56.22,158700.0,46.2464,46.2464,46.0743,46.0743,158700.0
2012-10-17 10:20:00,56.2,56.42,56.18,56.32,100600.0,46.0579,46.2382,46.0415,46.1562,100600.0
2012-10-17 10:30:00,56.33,56.35,56.25,56.28,70200.0,46.1644,46.1808,46.0989,46.1235,70200.0
2012-10-17 10:40:00,56.27,56.37,56.27,56.37,66600.0,46.1153,46.1972,46.1153,46.1972,66600.0
2012-10-17 10:50:00,56.36,56.38,56.18,56.31,104400.0,46.189,46.2054,46.0415,46.1481,104400.0
2012-10-17 11:00:00,56.3,56.3,56.13,56.25,82600.0,46.1399,46.1399,46.0005,46.0989,82600.0
2012-10-17 11:10:00,56.24,56.31,56.05,56.05,144400.0,46.0907,46.1481,45.935,45.935,144400.0
2012-10-17 11:20:00,56.05,56.1,56.05,56.05,109800.0,45.935,45.976,45.935,45.935,109800.0
2012-10-17 11:30:00,56.06,56.2,56.04,56.16,81400.0,45.9432,46.0579,45.9268,46.0251,81400.0
2012-10-17 11:40:00,56.16,56.17,56.05,56.06,86500.0,46.0251,46.0333,45.935,45.9432,86500.0
2012-10-17 11:50:00,56.05,56.11,56.01,56.04,105000.0,45.935,45.9841,45.9022,45.9268,105000.0
2012-10-17 12:00:00,56.05,56.06,56.02,56.03,101400.0,45.935,45.9432,45.9104,45.9186,101400.0
2012-10-17 12:10:00,56.03,56.04,55.85,55.89,169300.0,45.9186,45.9268,45.7711,45.8038,169300.0
2012-10-17 12:20:00,55.88,55.94,55.75,55.77,128900.0,45.7957,45.8448,45.6891,45.7055,128900.0
2012-10-17 12:30:00,55.76,55.84,55.74,55.79,77300.0,45.6973,45.7629,45.6809,45.7219,77300.0
2012-10-17 12:40:00,55.78,55.85,55.76,55.8,81100.0,45.7137,45.7711,45.6973,45.7301,81100.0
2012-10-17 12:50:00,55.8,55.81,55.71,55.71,85400.0,45.7301,45.7383,45.6563,45.6563,85400.0
2012-10-17 13:00:00,55.73,55.76,55.67,55.7,121300.0,45.6727,45.6973,45.6236,45.6481,121300.0
2012-10-17 13:10:00,55.7,55.78,55.65,55.75,108700.0,45.6481,45.7137,45.6072,45.6891,108700.0
2012-10-17 13:20:00,55.78,55.84,55.75,55.82,78500.0,45.7137,45.7629,45.6891,45.7465,78500.0
2012-10-17 13:30:00,55.82,55.83,55.79,55.81,78800.0,45.7465,45.7547,45.7219,45.7383,78800.0
2012-10-17 13:40:00,55.82,55.82,55.69,55.79,113700.0,45.7465,45.7465,45.6399,45.7219,113700.0
2012-10-17 13:50:00,55.78,55.8,55.71,55.8,75100.0,45.7137,45.7301,45.6563,45.7301,75100.0
2012-10-17 14:00:00,55.79,55.87,55.79,55.84,80800.0,45.7219,45.7875,45.7219,45.7629,80800.0
2012-10-17 14:10:00,55.84,55.96,55.83,55.92,141000.0,45.7629,45.8612,45.7547,45.8284,141000.0
2012-10-17 14:20:00,55.9,55.91,55.82,55.83,87300.0,45.812,45.8202,45.7465,45.7547,87300.0
2012-10-17 14:30:00,55.83,55.87,55.77,55.77,98400.0,45.7547,45.7875,45.7055,45.7055,98400.0
2012-10-17 14:40:00,55.77,55.85,55.75,55.81,96300.0,45.7055,45.7711,45.6891,45.7383,96300.0
2012-10-17 14:50:00,55.82,55.88,55.79,55.88,77600.0,45.7465,45.7957,45.7219,45.7957,77600.0
2012-10-17 15:00:00,55.87,55.98,55.86,55.98,150500.0,45.7875,45.8776,45.7793,45.8776,150500.0
2012-10-17 15:10:00,55.98,56.0,55.95,55.99,105600.0,45.8776,45.894,45.853,45.8858,105600.0
2012-10-17 15:20:00,55.99,55.99,55.92,55.95,119600.0,45.8858,45.8858,45.8284,45.853,119600.0
2012-10-17 15:30:00,55.95,56.07,55.94,56.07,164800.0,45.853,45.9514,45.8448,45.9514,164800.0
2012-10-17 15:40:00,56.07,56.13,56.02,56.02,218700.0,45.9514,46.0005,45.9104,45.9104,218700.0
2012-10-17 15:50:00,56.03,56.04,55.98,56.0,550300.0,45.9186,45.9268,45.8776,45.894,550300.0
2012-10-18 09:30:00,55.8,56.07,55.76,56.03,153300.0,45.7301,45.9514,45.6973,45.9186,153300.0
2012-10-18 09:40:00,56.07,56.29,56.03,56.23,111000.0,45.9514,46.1317,45.9186,46.0825,111000.0
2012-10-18 09:50:00,56.24,56.36,56.21,56.34,80000.0,46.0907,46.189,46.0661,46.1726,80000.0
2012-10-18 10:00:00,56.35,56.43,56.12,56.24,169500.0,46.1808,46.2464,45.9923,46.0907,169500.0
2012-10-18 10:10:00,56.25,56.27,55.95,55.98,124400.0,46.0989,46.1153,45.853,45.8776,124400.0
2012-10-18 10:20:00,56.0,56.05,55.82,55.88,134500.0,45.894,45.935,45.7465,45.7957,134500.0
2012-10-18 10:30:00,55.89,56.12,55.89,56.07,82900.0,45.8038,45.9923,45.8038,45.9514,82900.0
2012-10-18 10:40:00,56.07,56.15,56.03,56.12,78300.0,45.9514,46.0169,45.9186,45.9923,78300.0
2012-10-18 10:50:00,56.12,56.13,56.03,56.08,53900.0,45.9923,46.0005,45.9186,45.9596,53900.0
2012-10-18 11:00:00,56.08,56.11,56.0,56.04,107500.0,45.9596,45.9841,45.894,45.9268,107500.0
2012-10-18 11:10:00,56.04,56.07,56.0,56.04,69800.0,45.9268,45.9514,45.894,45.9268,69800.0
2012-10-18 11:20:00,56.04,56.05,55.93,55.98,120300.0,45.9268,45.935,45.8366,45.8776,120300.0
2012-10-18 11:30:00,55.97,55.99,55.91,55.94,63500.0,45.8694,45.8858,45.8202,45.8448,63500.0
2012-10-18 11:40:00,55.95,56.05,55.93,56.05,56700.0,45.853,45.935,45.8366,45.935,56700.0
2012-10-18 11:50:00,56.05,56.07,55.98,56.01,59900.0,45.935,45.9514,45.8776,45.9022,59900.0
2012-10-18 12:00:00,56.0,56.03,55.96,56.03,86700.0,45.894,45.9186,45.8612,45.9186,86700.0
2012-10-18 12:10:00,56.04,56.04,55.96,55.98,52400.0,45.9268,45.9268,45.8612,45.8776,52400.0
2012-10-18 12:20:00,55.98,56.0,55.92,56.0,80900.0,45.8776,45.894,45.8284,45.894,80900.0
2012-10-18 12:30:00,56.0,56.04,55.95,56.0,97600.0,45.894,45.9268,45.853,45.894,97600.0
2012-10-18 12:40:00,56.0,56.12,55.99,56.11,139900.0,45.894,45.9923,45.8858,45.9841,139900.0
2012-10-18 12:50:00,56.1,56.13,56.07,56.12,95100.0,45.976,46.0005,45.9514,45.9923,95100.0
2012-10-18 13:00:00,56.13,56.15,56.05,56.08,54400.0,46.0005,46.0169,45.935,45.9596,54400.0
2012-10-18 13:10:00,56.08,56.1,56.01,56.05,91900.0,45.9596,45.976,45.9022,45.935,91900.0
2012-10-18 13:20:00,56.05,56.25,56.04,56.24,118700.0,45.935,46.0989,45.9268,46.0907,118700.0
2012-10-18 13:30:00,56.23,56.3,56.19,56.26,210100.0,46.0825,46.1399,46.0497,46.1071,210100.0
2012-10-18 13:40:00,56.27,56.28,56.15,56.2,100500.0,46.1153,46.1235,46.0169,46.0579,100500.0
2012-10-18 13:50:00,56.2,56.23,56.11,56.18,117900.0,46.0579,46.0825,45.9841,46.0415,117900.0
2012-10-18 14:00:00,56.18,56.22,56.12,56.12,103200.0,46.0415,46.0743,45.9923,45.9923,103200.0
2012-10-18 14:10:00,56.12,56.25,56.11,56.2,66100.0,45.9923,46.0989,45.9841,46.0579,66100.0
2012-10-18 14:20:00,56.2,56.21,56.15,56.15,114900.0,46.0579,46.0661,46.0169,46.0169,114900.0
2012-10-18 14:30:00,56.15,56.17,56.1,56.16,116100.0,46.0169,46.0333,45.976,46.0251,116100.0
2012-10-18 14:40:00,56.16,56.16,56.08,56.09,94700.0,46.0251,46.0251,45.9596,45.9678,94700.0
2012-10-18 14:50:00,56.1,56.1,55.97,56.06,97100.0,45.976,45.976,45.8694,45.9432,97100.0
2012-10-18 15:00:00,56.05,56.05,55.92,56.04,132000.0,45.935,45.935,45.8284,45.9268,132000.0
2012-10-18 15:10:00,56.05,56.05,55.94,55.97,84200.0,45.935,45.935,45.8448,45.8694,84200.0
2012-10-18 15:20:00,55.97,55.99,55.93,55.93,154800.0,45.8694,45.8858,45.8366,45.8366,154800.0
2012-10-18 15:30:00,55.93,56.01,55.93,56.01,119700.0,45.8366,45.9022,45.8366,45.9022,119700.0
2012-10-18 15:40:00,56.01,56.09,55.99,56.01,198300.0,45.9022,45.9678,45.8858,45.9022,198300.0
2012-10-18 15:50:00,56.02,56.11,56.0,56.02,440700.0,45.9104,45.9841,45.894,45.9104,440700.0
2012-10-19 09:30:00,56.01,56.09,55.95,56.01,760100.0,45.9022,45.9678,45.853,45.9022,760100.0
2012-10-19 09:40:00,56.0,56.05,55.9,56.04,228300.0,45.894,45.935,45.812,45.9268,228300.0
2012-10-19 09:50:00,56.04,56.08,56.0,56.05,116100.0,45.9268,45.9596,45.894,45.935,116100.0
2012-10-19 10:00:00,56.01,56.07,55.99,56.04,106200.0,45.9022,45.9514,45.8858,45.9268,106200.0
2012-10-19 10:10:00,56.04,56.05,56.0,56.02,105100.0,45.9268,45.935,45.894,45.9104,105100.0
2012-10-19 10:20:00,56.02,56.02,56.0,56.0,91900.0,45.9104,45.9104,45.894,45.894,91900.0
2012-10-19 10:30:00,56.0,56.07,56.0,56.07,63300.0,45.894,45.9514,45.894,45.9514,63300.0
2012-10-19 10:40:00,56.07,56.09,56.01,56.02,50800.0,45.9514,45.9678,45.9022,45.9104,50800.0
2012-10-19 10:50:00,56.02,56.05,56.02,56.04,31100.0,45.9104,45.935,45.9104,45.9268,31100.0
2012-10-19 11:00:00,56.04,56.04,55.95,55.96,83900.0,45.9268,45.9268,45.853,45.8612,83900.0
2012-10-19 11:10:00,55.96,56.02,55.92,55.93,157700.0,45.8612,45.9104,45.8284,45.8366,157700.0
2012-10-19 11:20:00,55.91,55.99,55.91,55.98,73100.0,45.8202,45.8858,45.8202,45.8776,73100.0
2012-10-19 11:30:00,55.97,55.98,55.95,55.95,45600.0,45.8694,45.8776,45.853,45.853,45600.0
2012-10-19 11:40:00,55.96,55.96,55.94,55.96,71500.0,45.8612,45.8612,45.8448,45.8612,71500.0
2012-10-19 11:50:00,55.96,55.97,55.9,55.95,115200.0,45.8612,45.8694,45.812,45.853,115200.0
2012-10-19 12:00:00,55.95,55.95,55.9,55.93,46400.0,45.853,45.853,45.812,45.8366,46400.0
2012-10-19 12:10:00,55.93,55.98,55.9,55.9,135600.0,45.8366,45.8776,45.812,45.812,135600.0
2012-10-19 12:20:00,55.91,55.92,55.9,55.92,61800.0,45.8202,45.8284,45.812,45.8284,61800.0
2012-10-19 12:30:00,55.91,55.93,55.88,55.91,58400.0,45.8202,45.8366,45.7957,45.8202,58400.0
2012-10-19 12:40:00,55.9,55.9,55.85,55.86,45700.0,45.812,45.812,45.7711,45.7793,45700.0
2012-10-19 12:50:00,55.86,55.87,55.85,55.85,63300.0,45.7793,45.7875,45.7711,45.7711,63300.0
2012-10-19 13:00:00,55.85,55.87,55.85,55.86,52800.0,45.7711,45.7875,45.7711,45.7793,52800.0
2012-10-19 13:10:00,55.86,55.88,55.85,55.86,51700.0,45.7793,45.7957,45.7711,45.7793,51700.0
2012-10-19 13:20:00,55.85,55.86,55.85,55.85,127300.0,45.7711,45.7793,45.7711,45.7711,127300.0
2012-10-19 13:30:00,55.85,55.86,55.66,55.71,201600.0,45.7711,45.7793,45.6154,45.6563,201600.0
2012-10-19 13:40:00,55.7,55.72,55.63,55.65,128400.0,45.6481,45.6645,45.5908,45.6072,128400.0
2012-10-19 13:50:00,55.65,55.66,55.57,55.63,99900.0,45.6072,45.6154,45.5416,45.5908,99900.0
2012-10-19 14:00:00,55.63,55.66,55.58,55.63,80600.0,45.5908,45.6154,45.5498,45.5908,80600.0
2012-10-19 14:10:00,55.63,55.63,55.54,55.55,53000.0,45.5908,45.5908,45.517,45.5252,53000.0
2012-10-19 14:20:00,55.56,55.57,55.45,55.48,106000.0,45.5334,45.5416,45.4433,45.4678,106000.0
2012-10-19 14:30:00,55.49,55.49,55.45,55.46,54800.0,45.476,45.476,45.4433,45.4514,54800.0
2012-10-19 14:40:00,55.45,55.46,55.4,55.43,95200.0,45.4433,45.4514,45.4023,45.4269,95200.0
2012-10-19 14:50:00,55.43,55.47,55.39,55.47,83000.0,45.4269,45.4596,45.3941,45.4596,83000.0
2012-10-19 15:00:00,55.46,55.46,55.37,55.44,79000.0,45.4514,45.4514,45.3777,45.4351,79000.0
2012-10-19 15:10:00,55.44,55.48,55.43,55.48,91100.0,45.4351,45.4678,45.4269,45.4678,91100.0
2012-10-19 15:20:00,55.48,55.64,55.48,55.61,222900.0,45.4678,45.599,45.4678,45.5744,222900.0
2012-10-19 15:30:00,55.61,55.68,55.59,55.66,153900.0,45.5744,45.6317,45.558,45.6154,153900.0
2012-10-19 15:40:00,55.66,55.7,55.65,55.68,194500.0,45.6154,45.6481,45.6072,45.6317,194500.0
2012-10-19 15:50:00,55.68,55.78,55.63,55.65,518900.0,45.6317,45.7137,45.5908,45.6072,518900.0
2012-10-22 09:30:00,55.52,55.72,55.45,55.72,227600.0,45.5006,45.6645,45.4433,45.6645,227600.0
2012-10-22 09:40:00,55.71,55.88,55.71,55.85,115200.0,45.6563,45.7957,45.6563,45.7711,115200.0
2012-10-22 09:50:00,55.85,56.02,55.77,56.0,154600.0,45.7711,45.9104,45.7055,45.894,154600.0
2012-10-22 10:00:00,56.01,56.38,55.99,56.38,192700.0,45.9022,46.2054,45.8858,46.2054,192700.0
2012-10-22 10:10:00,56.38,56.61,56.36,56.57,387900.0,46.2054,46.3939,46.189,46.3611,387900.0
2012-10-22 10:20:00,56.56,56.63,56.42,56.56,250300.0,46.3529,46.4103,46.2382,46.3529,250300.0
2012-10-22 10:30:00,56.56,56.56,56.24,56.24,154600.0,46.3529,46.3529,46.0907,46.0907,154600.0
2012-10-22 10:40:00,56.26,56.26,56.12,56.19,94800.0,46.1071,46.1071,45.9923,46.0497,94800.0
2012-10-22 10:50:00,56.19,56.23,56.09,56.13,84800.0,46.0497,46.0825,45.9678,46.0005,84800.0
2012-10-22 11:00:00,56.13,56.16,56.09,56.14,68100.0,46.0005,46.0251,45.9678,46.0087,68100.0
2012-10-22 11:10:00,56.14,56.16,56.02,56.03,105300.0,46.0087,46.0251,45.9104,45.9186,105300.0
2012-10-22 11:20:00,56.02,56.07,55.98,56.01,103600.0,45.9104,45.9514,45.8776,45.9022,103600.0
2012-10-22 11:30:00,56.01,56.05,55.94,56.05,51800.0,45.9022,45.935,45.8448,45.935,51800.0
2012-10-22 11:40:00,56.06,56.14,56.01,56.06,124300.0,45.9432,46.0087,45.9022,45.9432,124300.0
2012-10-22 11:50:00,56.05,56.05,55.97,55.99,46400.0,45.935,45.935,45.8694,45.8858,46400.0
2012-10-22 12:00:00,56.0,56.04,55.98,56.02,61300.0,45.894,45.9268,45.8776,45.9104,61300.0
2012-10-22 12:10:00,56.02,56.03,55.94,55.99,64600.0,45.9104,45.9186,45.8448,45.8858,64600.0
2012-10-22 12:20:00,55.98,56.06,55.95,56.04,48400.0,45.8776,45.9432,45.853,45.9268,48400.0
2012-10-22 12:30:00,56.04,56.04,55.98,55.99,50200.0,45.9268,45.9268,45.8776,45.8858,50200.0
2012-10-22 12:40:00,55.99,56.0,55.98,55.98,76000.0,45.8858,45.894,45.8776,45.8776,76000.0
2012-10-22 12:50:00,55.99,56.02,55.99,56.0,79500.0,45.8858,45.9104,45.8858,45.894,79500.0
2012-10-22 13:00:00,56.01,56.04,56.0,56.0,84300.0,45.9022,45.9268,45.894,45.894,84300.0
2012-10-22 13:10:00,56.01,56.01,55.91,55.94,126100.0,45.9022,45.9022,45.8202,45.8448,126100.0
2012-10-22 13:20:00,55.94,55.94,55.81,55.84,48300.0,45.8448,45.8448,45.7383,45.7629,48300.0
2012-10-22 13:30:00,55.84,55.87,55.79,55.86,82000.0,45.7629,45.7875,45.7219,45.7793,82000.0
2012-10-22 13:40:00,55.87,55.88,55.79,55.88,96400.0,45.7875,45.7957,45.7219,45.7957,96400.0
2012-10-22 13:50:00,55.88,55.92,55.84,55.91,75300.0,45.7957,45.8284,45.7629,45.8202,75300.0
2012-10-22 14:00:00,55.91,55.94,55.88,55.94,78600.0,45.8202,45.8448,45.7957,45.8448,78600.0
2012-10-22 14:10:00,55.94,56.02,55.92,55.99,87700.0,45.8448,45.9104,45.8284,45.8858,87700.0
2012-10-22 14:20:00,55.99,56.01,55.95,55.98,90000.0,45.8858,45.9022,45.853,45.8776,90000.0
2012-10-22 14:30:00,55.98,55.98,55.91,55.96,95800.0,45.8776,45.8776,45.8202,45.8612,95800.0
2012-10-22 14:40:00,55.96,56.0,55.94,55.97,115200.0,45.8612,45.894,45.8448,45.8694,115200.0
2012-10-22 14:50:00,55.98,56.01,55.98,56.01,68700.0,45.8776,45.9022,45.8776,45.9022,68700.0
2012-10-22 15:00:00,56.02,56.02,55.94,55.98,131000.0,45.9104,45.9104,45.8448,45.8776,131000.0
2012-10-22 15:10:00,55.98,56.04,55.98,56.04,135700.0,45.8776,45.9268,45.8776,45.9268,135700.0
2012-10-22 15:20:00,56.04,56.19,56.03,56.18,184600.0,45.9268,46.0497,45.9186,46.0415,184600.0
2012-10-22 15:30:00,56.18,56.36,56.16,56.35,281400.0,46.0415,46.189,46.0251,46.1808,281400.0
2012-10-22 15:40:00,56.35,56.36,56.2,56.29,271100.0,46.1808,46.189,46.0579,46.1317,271100.0
2012-10-22 15:50:00,56.29,56.56,56.26,56.55,618100.0,46.1317,46.3529,46.1071,46.3447,618100.0
2012-10-23 09:30:00,56.08,56.08,55.35,55.65,265300.0,45.9596,45.9596,45.3613,45.6072,265300.0
2012-10-23 09:40:00,55.65,55.77,55.59,55.71,215800.0,45.6072,45.7055,45.558,45.6563,215800.0
2012-10-23 09:50:00,55.7,55.72,55.59,55.66,123400.0,45.6481,45.6645,45.558,45.6154,123400.0
2012-10-23 10:00:00,55.65,55.79,55.62,55.75,170800.0,45.6072,45.7219,45.5826,45.6891,170800.0
2012-10-23 10:10:00,55.75,55.77,55.6,55.63,159300.0,45.6891,45.7055,45.5662,45.5908,159300.0
2012-10-23 10:20:00,55.64,55.72,55.54,55.54,79100.0,45.599,45.6645,45.517,45.517,79100.0
2012-10-23 10:30:00,55.54,55.57,55.49,55.53,126600.0,45.517,45.5416,45.476,45.5088,126600.0
2012-10-23 10:40:00,55.52,55.64,55.5,55.63,105200.0,45.5006,45.599,45.4842,45.5908,105200.0
2012-10-23 10:50:00,55.63,55.77,55.61,55.77,124900.0,45.5908,45.7055,45.5744,45.7055,124900.0
2012-10-23 11:00:00,55.76,55.84,55.73,55.78,103100.0,45.6973,45.7629,45.6727,45.7137,103100.0
2012-10-23 11:10:00,55.78,55.84,55.75,55.83,88600.0,45.7137,45.7629,45.6891,45.7547,88600.0
2012-10-23 11:20:00,55.83,55.86,55.75,55.83,70800.0,45.7547,45.7793,45.6891,45.7547,70800.0
2012-10-23 11:30:00,55.81,55.88,55.73,55.88,154700.0,45.7383,45.7957,45.6727,45.7957,154700.0
2012-10-23 11:40:00,55.87,56.02,55.85,56.02,150700.0,45.7875,45.9104,45.7711,45.9104,150700.0
2012-10-23 11:50:00,56.02,56.03,55.98,56.0,51000.0,45.9104,45.9186,45.8776,45.894,51000.0
2012-10-23 12:00:00,56.0,56.05,55.9,55.91,98900.0,45.894,45.935,45.812,45.8202,98900.0
2012-10-23 12:10:00,55.9,55.95,55.87,55.92,97400.0,45.812,45.853,45.7875,45.8284,97400.0
2012-10-23 12:20:00,55.91,55.92,55.84,55.88,44900.0,45.8202,45.8284,45.7629,45.7957,44900.0
2012-10-23 12:30:00,55.87,56.03,55.87,55.98,72300.0,45.7875,45.9186,45.7875,45.8776,72300.0
2012-10-23 12:40:00,55.98,56.06,55.94,55.99,72700.0,45.8776,45.9432,45.8448,45.8858,72700.0
2012-10-23 12:50:00,55.98,56.08,55.9,56.08,94300.0,45.8776,45.9596,45.812,45.9596,94300.0
2012-10-23 13:00:00,56.08,56.13,56.07,56.12,74600.0,45.9596,46.0005,45.9514,45.9923,74600.0
2012-10-23 13:10:00,56.11,56.14,56.04,56.07,92300.0,45.9841,46.0087,45.9268,45.9514,92300.0
2012-10-23 13:20:00,56.06,56.09,56.01,56.04,64000.0,45.9432,45.9678,45.9022,45.9268,64000.0
2012-10-23 13:30:00,56.04,56.13,56.04,56.11,124700.0,45.9268,46.0005,45.9268,45.9841,124700.0
2012-10-23 13:40:00,56.11,56.17,56.1,56.14,109400.0,45.9841,46.0333,45.976,46.0087,109400.0
2012-10-23 13:50:00,56.14,56.24,56.11,56.22,72500.0,46.0087,46.0907,45.9841,46.0743,72500.0
2012-10-23 14:00:00,56.21,56.24,56.11,56.11,77700.0,46.0661,46.0907,45.9841,45.9841,77700.0
2012-10-23 14:10:00,56.11,56.19,56.05,56.16,125500.0,45.9841,46.0497,45.935,46.0251,125500.0
2012-10-23 14:20:00,56.17,56.18,56.12,56.14,62400.0,46.0333,46.0415,45.9923,46.0087,62400.0
2012-10-23 14:30:00,56.14,56.21,56.12,56.21,88000.0,46.0087,46.0661,45.9923,46.0661,88000.0
2012-10-23 14:40:00,56.21,56.28,56.18,56.24,100600.0,46.0661,46.1235,46.0415,46.0907,100600.0
2012-10-23 14:50:00,56.24,56.3,56.17,56.29,66800.0,46.0907,46.1399,46.0333,46.1317,66800.0
2012-10-23 15:00:00,56.3,56.31,56.18,56.19,87600.0,46.1399,46.1481,46.0415,46.0497,87600.0
2012-10-23 15:10:00,56.19,56.26,56.12,56.26,104500.0,46.0497,46.1071,45.9923,46.1071,104500.0
2012-10-23 15:20:00,56.26,56.3,56.25,56.27,155500.0,46.1071,46.1399,46.0989,46.1153,155500.0
2012-10-23 15:30:00,56.27,56.31,56.18,56.25,201700.0,46.1153,46.1481,46.0415,46.0989,201700.0
2012-10-23 15:40:00,56.23,56.24,56.11,56.24,234400.0,46.0825,46.0907,45.9841,46.0907,234400.0
2012-10-23 15:50:00,56.23,56.32,56.18,56.18,521000.0,46.0825,46.1562,46.0415,46.0415,521000.0
2012-10-24 09:30:00,56.44,56.67,56.21,56.22,159300.0,46.2546,46.4431,46.0661,46.0743,159300.0
2012-10-24 09:40:00,56.24,56.34,56.21,56.31,75600.0,46.0907,46.1726,46.0661,46.1481,75600.0
2012-10-24 09:50:00,56.32,56.4,56.23,56.39,66700.0,46.1562,46.2218,46.0825,46.2136,66700.0
2012-10-24 10:00:00,56.36,56.38,56.19,56.19,96000.0,46.189,46.2054,46.0497,46.0497,96000.0
2012-10-24 10:10:00,56.19,56.29,56.18,56.2,84100.0,46.0497,46.1317,46.0415,46.0579,84100.0
2012-10-24 10:20:00,56.2,56.26,56.19,56.23,58200.0,46.0579,46.1071,46.0497,46.0825,58200.0
2012-10-24 10:30:00,56.23,56.34,56.17,56.33,54600.0,46.0825,46.1726,46.0333,46.1644,54600.0
2012-10-24 10:40:00,56.32,56.33,56.27,56.31,50200.0,46.1562,46.1644,46.1153,46.1481,50200.0
2012-10-24 10:50:00,56.31,56.38,56.25,56.35,56800.0,46.1481,46.2054,46.0989,46.1808,56800.0
2012-10-24 11:00:00,56.34,56.38,56.25,56.25,48300.0,46.1726,46.2054,46.0989,46.0989,48300.0
2012-10-24 11:10:00,56.25,56.27,56.2,56.2,76200.0,46.0989,46.1153,46.0579,46.0579,76200.0
2012-10-24 11:20:00,56.2,56.22,56.16,56.21,38700.0,46.0579,46.0743,46.0251,46.0661,38700.0
2012-10-24 11:30:00,56.21,56.23,56.09,56.13,76600.0,46.0661,46.0825,45.9678,46.0005,76600.0
2012-10-24 11:40:00,56.13,56.15,56.03,56.03,49300.0,46.0005,46.0169,45.9186,45.9186,49300.0
2012-10-24 11:50:00,56.04,56.09,56.03,56.04,39800.0,45.9268,45.9678,45.9186,45.9268,39800.0
2012-10-24 12:00:00,56.05,56.11,56.04,56.05,35900.0,45.935,45.9841,45.9268,45.935,35900.0
2012-10-24 12:10:00,56.05,56.1,56.03,56.1,68600.0,45.935,45.976,45.9186,45.976,68600.0
2012-10-24 12:20:00,56.1,56.1,55.97,56.02,82300.0,45.976,45.976,45.8694,45.9104,82300.0
2012-10-24 12:30:00,56.02,56.1,55.98,55.99,89900.0,45.9104,45.976,45.8776,45.8858,89900.0
2012-10-24 12:40:00,56.0,56.1,55.97,56.05,81800.0,45.894,45.976,45.8694,45.935,81800.0
2012-10-24 12:50:00,56.04,56.06,56.01,56.03,43200.0,45.9268,45.9432,45.9022,45.9186,43200.0
2012-10-24 13:00:00,56.03,56.04,55.98,55.99,39600.0,45.9186,45.9268,45.8776,45.8858,39600.0
2012-10-24 13:10:00,56.0,56.01,55.91,55.93,65900.0,45.894,45.9022,45.8202,45.8366,65900.0
2012-10-24 13:20:00,55.93,56.02,55.93,56.0,31600.0,45.8366,45.9104,45.8366,45.894,31600.0
2012-10-24 13:30:00,56.0,56.01,55.92,55.94,29500.0,45.894,45.9022,45.8284,45.8448,29500.0
2012-10-24 13:40:00,55.94,55.96,55.9,55.92,44600.0,45.8448,45.8612,45.812,45.8284,44600.0
2012-10-24 13:50:00,55.92,55.95,55.9,55.91,55100.0,45.8284,45.853,45.812,45.8202,55100.0
2012-10-24 14:00:00,55.92,55.94,55.91,55.92,30200.0,45.8284,45.8448,45.8202,45.8284,30200.0
2012-10-24 14:10:00,55.91,55.95,55.77,55.93,103000.0,45.8202,45.853,45.7055,45.8366,103000.0
2012-10-24 14:20:00,55.93,56.05,55.83,56.05,130100.0,45.8366,45.935,45.7547,45.935,130100.0
2012-10-24 14:30:00,56.05,56.09,55.98,56.0,233800.0,45.935,45.9678,45.8776,45.894,233800.0
2012-10-24 14:40:00,56.01,56.05,55.96,56.01,84700.0,45.9022,45.935,45.8612,45.9022,84700.0
2012-10-24 14:50:00,56.0,56.03,55.95,55.95,92300.0,45.894,45.9186,45.853,45.853,92300.0
2012-10-24 15:00:00,55.95,56.01,55.83,55.94,138700.0,45.853,45.9022,45.7547,45.8448,138700.0
2012-10-24 15:10:00,55.93,55.94,55.88,55.91,232500.0,45.8366,45.8448,45.7957,45.8202,232500.0
2012-10-24 15:20:00,55.91,55.98,55.84,55.97,171300.0,45.8202,45.8776,45.7629,45.8694,171300.0
2012-10-24 15:30:00,55.99,56.04,55.91,55.92,203200.0,45.8858,45.9268,45.8202,45.8284,203200.0
2012-10-24 15:40:00,55.92,56.0,55.91,55.94,310900.0,45.8284,45.894,45.8202,45.8448,310900.0
2012-10-24 15:50:00,55.94,55.96,55.88,55.93,693400.0,45.8448,45.8612,45.7957,45.8366,693400.0
2012-10-25 09:30:00,55.9,56.25,55.8,56.14,372000.0,45.812,46.0989,45.7301,46.0087,372000.0
2012-10-25 09:40:00,56.15,56.29,56.07,56.25,112800.0,46.0169,46.1317,45.9514,46.0989,112800.0
2012-10-25 09:50:00,56.25,56.41,56.25,56.38,83500.0,46.0989,46.23,46.0989,46.2054,83500.0
2012-10-25 10:00:00,56.37,56.37,56.17,56.28,83500.0,46.1972,46.1972,46.0333,46.1235,83500.0
2012-10-25 10:10:00,56.27,56.4,56.24,56.3,72300.0,46.1153,46.2218,46.0907,46.1399,72300.0
2012-10-25 10:20:00,56.32,56.39,56.28,56.3,71100.0,46.1562,46.2136,46.1235,46.1399,71100.0
2012-10-25 10:30:00,56.29,56.29,56.17,56.23,72100.0,46.1317,46.1317,46.0333,46.0825,72100.0
2012-10-25 10:40:00,56.22,56.27,56.15,56.2,69200.0,46.0743,46.1153,46.0169,46.0579,69200.0
2012-10-25 10:50:00,56.2,56.36,56.2,56.34,64300.0,46.0579,46.189,46.0579,46.1726,64300.0
2012-10-25 11:00:00,56.34,56.39,56.3,56.36,77300.0,46.1726,46.2136,46.1399,46.189,77300.0
2012-10-25 11:10:00,56.36,56.37,56.27,56.34,54300.0,46.189,46.1972,46.1153,46.1726,54300.0
2012-10-25 11:20:00,56.34,56.35,56.13,56.16,88700.0,46.1726,46.1808,46.0005,46.0251,88700.0
2012-10-25 11:30:00,56.16,56.17,56.05,56.07,64600.0,46.0251,46.0333,45.935,45.9514,64600.0
2012-10-25 11:40:00,56.06,56.13,56.05,56.12,121800.0,45.9432,46.0005,45.935,45.9923,121800.0
2012-10-25 11:50:00,56.1,56.12,56.0,56.04,91100.0,45.976,45.9923,45.894,45.9268,91100.0
2012-10-25 12:00:00,56.05,56.05,55.93,56.02,89100.0,45.935,45.935,45.8366,45.9104,89100.0
2012-10-25 12:10:00,56.01,56.06,55.99,56.01,35400.0,45.9022,45.9432,45.8858,45.9022,35400.0
2012-10-25 12:20:00,56.01,56.26,56.01,56.22,78500.0,45.9022,46.1071,45.9022,46.0743,78500.0
2012-10-25 12:30:00,56.2,56.32,56.1,56.32,53100.0,46.0579,46.1562,45.976,46.1562,53100.0
2012-10-25 12:40:00,56.31,56.41,56.27,56.41,108100.0,46.1481,46.23,46.1153,46.23,108100.0
2012-10-25 12:50:00,56.42,56.66,56.38,56.66,131200.0,46.2382,46.4349,46.2054,46.4349,131200.0
2012-10-25 13:00:00,56.66,56.72,56.48,56.48,191600.0,46.4349,46.4841,46.2874,46.2874,191600.0
2012-10-25 13:10:00,56.48,56.51,56.37,56.45,134600.0,46.2874,46.312,46.1972,46.2628,134600.0
2012-10-25 13:20:00,56.47,56.63,56.4,56.56,236100.0,46.2792,46.4103,46.2218,46.3529,236100.0
2012-10-25 13:30:00,56.55,56.57,56.43,56.44,77200.0,46.3447,46.3611,46.2464,46.2546,77200.0
2012-10-25 13:40:00,56.45,56.47,56.39,56.39,92300.0,46.2628,46.2792,46.2136,46.2136,92300.0
2012-10-25 13:50:00,56.4,56.44,56.31,56.44,67700.0,46.2218,46.2546,46.1481,46.2546,67700.0
2012-10-25 14:00:00,56.44,56.44,56.28,56.29,65900.0,46.2546,46.2546,46.1235,46.1317,65900.0
2012-10-25 14:10:00,56.28,56.32,56.23,56.29,73600.0,46.1235,46.1562,46.0825,46.1317,73600.0
2012-10-25 14:20:00,56.29,56.3,56.26,56.28,70800.0,46.1317,46.1399,46.1071,46.1235,70800.0
2012-10-25 14:30:00,56.28,56.28,56.19,56.21,87900.0,46.1235,46.1235,46.0497,46.0661,87900.0
2012-10-25 14:40:00,56.2,56.28,56.2,56.22,104700.0,46.0579,46.1235,46.0579,46.0743,104700.0
2012-10-25 14:50:00,56.22,56.22,56.17,56.19,95500.0,46.0743,46.0743,46.0333,46.0497,95500.0
2012-10-25 15:00:00,56.2,56.2,56.07,56.07,137500.0,46.0579,46.0579,45.9514,45.9514,137500.0
2012-10-25 15:10:00,56.08,56.09,56.05,56.08,140700.0,45.9596,45.9678,45.935,45.9596,140700.0
2012-10-25 15:20:00,56.07,56.09,56.02,56.03,245300.0,45.9514,45.9678,45.9104,45.9186,245300.0
2012-10-25 15:30:00,56.03,56.05,55.99,56.05,166000.0,45.9186,45.935,45.8858,45.935,166000.0
2012-10-25 15:40:00,56.06,56.13,56.05,56.12,127700.0,45.9432,46.0005,45.935,45.9923,127700.0
2012-10-25 15:50:00,56.12,56.21,56.08,56.2,246000.0,45.9923,46.0661,45.9596,46.0579,246000.0
2012-10-26 09:30:00,56.14,56.26,55.91,56.22,119700.0,46.0087,46.1071,45.8202,46.0743,119700.0
2012-10-26 09:40:00,56.18,56.23,56.0,56.18,67300.0,46.0415,46.0825,45.894,46.0415,67300.0
2012-10-26 09:50:00,56.19,56.21,55.89,55.9,53100.0,46.0497,46.0661,45.8038,45.812,53100.0
2012-10-26 10:00:00,55.9,55.94,55.76,55.84,53200.0,45.812,45.8448,45.6973,45.7629,53200.0
2012-10-26 10:10:00,55.84,55.99,55.8,55.9,85300.0,45.7629,45.8858,45.7301,45.812,85300.0
2012-10-26 10:20:00,55.92,56.0,55.85,55.9,35000.0,45.8284,45.894,45.7711,45.812,35000.0
2012-10-26 10:30:00,55.9,55.9,55.77,55.87,53900.0,45.812,45.812,45.7055,45.7875,53900.0
2012-10-26 10:40:00,55.88,55.88,55.73,55.75,33100.0,45.7957,45.7957,45.6727,45.6891,33100.0
2012-10-26 10:50:00,55.74,55.74,55.6,55.67,84400.0,45.6809,45.6809,45.5662,45.6236,84400.0
2012-10-26 11:00:00,55.67,55.76,55.65,55.73,55600.0,45.6236,45.6973,45.6072,45.6727,55600.0
2012-10-26 11:10:00,55.74,55.87,55.67,55.87,77800.0,45.6809,45.7875,45.6236,45.7875,77800.0
2012-10-26 11:20:00,55.87,55.88,55.75,55.84,48500.0,45.7875,45.7957,45.6891,45.7629,48500.0
2012-10-26 11:30:00,55.83,55.95,55.83,55.95,62900.0,45.7547,45.853,45.7547,45.853,62900.0
2012-10-26 11:40:00,55.94,55.98,55.84,55.84,36300.0,45.8448,45.8776,45.7629,45.7629,36300.0
2012-10-26 11:50:00,55.85,55.85,55.71,55.71,26200.0,45.7711,45.7711,45.6563,45.6563,26200.0
2012-10-26 12:00:00,55.71,55.72,55.55,55.6,30900.0,45.6563,45.6645,45.5252,45.5662,30900.0
2012-10-26 12:10:00,55.6,55.63,55.55,55.59,33700.0,45.5662,45.5908,45.5252,45.558,33700.0
2012-10-26 12:20:00,55.58,55.59,55.51,55.57,40900.0,45.5498,45.558,45.4924,45.5416,40900.0
2012-10-26 12:30:00,55.57,55.58,55.43,55.44,54000.0,45.5416,45.5498,45.4269,45.4351,54000.0
2012-10-26 12:40:00,55.44,55.56,55.44,55.48,59000.0,45.4351,45.5334,45.4351,45.4678,59000.0
2012-10-26 12:50:00,55.49,55.58,55.48,55.56,42600.0,45.476,45.5498,45.4678,45.5334,42600.0
2012-10-26 13:00:00,55.55,55.55,55.5,55.52,41300.0,45.5252,45.5252,45.4842,45.5006,41300.0
2012-10-26 13:10:00,55.52,55.52,55.39,55.4,58100.0,45.5006,45.5006,45.3941,45.4023,58100.0
2012-10-26 13:20:00,55.39,55.48,55.34,55.48,65400.0,45.3941,45.4678,45.3531,45.4678,65400.0
2012-10-26 13:30:00,55.49,55.68,55.45,55.62,64300.0,45.476,45.6317,45.4433,45.5826,64300.0
2012-10-26 13:40:00,55.62,55.66,55.57,55.59,42400.0,45.5826,45.6154,45.5416,45.558,42400.0
2012-10-26 13:50:00,55.58,55.6,55.49,55.54,39100.0,45.5498,45.5662,45.476,45.517,39100.0
2012-10-26 14:00:00,55.55,55.66,55.54,55.61,68200.0,45.5252,45.6154,45.517,45.5744,68200.0
2012-10-26 14:10:00,55.6,55.63,55.58,55.61,22100.0,45.5662,45.5908,45.5498,45.5744,22100.0
2012-10-26 14:20:00,55.6,55.65,55.58,55.65,30900.0,45.5662,45.6072,45.5498,45.6072,30900.0
2012-10-26 14:30:00,55.64,55.82,55.64,55.73,50500.0,45.599,45.7465,45.599,45.6727,50500.0
2012-10-26 14:40:00,55.72,55.73,55.66,55.71,65600.0,45.6645,45.6727,45.6154,45.6563,65600.0
2012-10-26 14:50:00,55.71,55.76,55.66,55.7,76300.0,45.6563,45.6973,45.6154,45.6481,76300.0
2012-10-26 15:00:00,55.68,55.72,55.67,55.71,39400.0,45.6317,45.6645,45.6236,45.6563,39400.0
2012-10-26 15:10:00,55.71,55.8,55.69,55.79,63200.0,45.6563,45.7301,45.6399,45.7219,63200.0
2012-10-26 15:20:00,55.79,55.89,55.78,55.89,75000.0,45.7219,45.8038,45.7137,45.8038,75000.0
2012-10-26 15:30:00,55.89,55.93,55.77,55.78,137300.0,45.8038,45.8366,45.7055,45.7137,137300.0
2012-10-26 15:40:00,55.78,55.83,55.76,55.78,203700.0,45.7137,45.7547,45.6973,45.7137,203700.0
2012-10-26 15:50:00,55.79,55.89,55.72,55.77,450700.0,45.7219,45.8038,45.6645,45.7055,450700.0
2012-10-31 09:30:00,56.14,56.14,55.51,55.71,144400.0,46.0087,46.0087,45.4924,45.6563,144400.0
2012-10-31 09:40:00,55.73,55.83,55.56,55.76,53900.0,45.6727,45.7547,45.5334,45.6973,53900.0
2012-10-31 09:50:00,55.76,55.78,55.64,55.69,94100.0,45.6973,45.7137,45.599,45.6399,94100.0
2012-10-31 10:00:00,55.69,55.69,55.56,55.59,111500.0,45.6399,45.6399,45.5334,45.558,111500.0
2012-10-31 10:10:00,55.59,55.73,55.56,55.63,119900.0,45.558,45.6727,45.5334,45.5908,119900.0
2012-10-31 10:20:00,55.62,55.79,55.62,55.78,122700.0,45.5826,45.7219,45.5826,45.7137,122700.0
2012-10-31 10:30:00,55.78,55.79,55.67,55.71,81400.0,45.7137,45.7219,45.6236,45.6563,81400.0
2012-10-31 10:40:00,55.71,55.81,55.69,55.75,114300.0,45.6563,45.7383,45.6399,45.6891,114300.0
2012-10-31 10:50:00,55.74,55.74,55.65,55.73,107500.0,45.6809,45.6809,45.6072,45.6727,107500.0
2012-10-31 11:00:00,55.72,55.73,55.55,55.58,134200.0,45.6645,45.6727,45.5252,45.5498,134200.0
2012-10-31 11:10:00,55.59,55.7,55.59,55.69,73100.0,45.558,45.6481,45.558,45.6399,73100.0
2012-10-31 11:20:00,55.69,55.7,55.61,55.63,94900.0,45.6399,45.6481,45.5744,45.5908,94900.0
2012-10-31 11:30:00,55.63,55.69,55.62,55.66,48400.0,45.5908,45.6399,45.5826,45.6154,48400.0
2012-10-31 11:40:00,55.66,55.69,55.59,55.6,62000.0,45.6154,45.6399,45.558,45.5662,62000.0
2012-10-31 11:50:00,55.61,55.68,55.57,55.66,55400.0,45.5744,45.6317,45.5416,45.6154,55400.0
2012-10-31 12:00:00,55.66,55.7,55.6,55.64,101400.0,45.6154,45.6481,45.5662,45.599,101400.0
2012-10-31 12:10:00,55.63,55.66,55.57,55.63,52900.0,45.5908,45.6154,45.5416,45.5908,52900.0
2012-10-31 12:20:00,55.64,55.65,55.57,55.58,61600.0,45.599,45.6072,45.5416,45.5498,61600.0
2012-10-31 12:30:00,55.57,55.64,55.53,55.62,70400.0,45.5416,45.599,45.5088,45.5826,70400.0
2012-10-31 12:40:00,55.6,55.65,55.57,55.57,32200.0,45.5662,45.6072,45.5416,45.5416,32200.0
2012-10-31 12:50:00,55.57,55.67,55.55,55.67,49700.0,45.5416,45.6236,45.5252,45.6236,49700.0
2012-10-31 13:00:00,55.67,55.68,55.59,55.61,36400.0,45.6236,45.6317,45.558,45.5744,36400.0
2012-10-31 13:10:00,55.61,55.68,55.6,55.66,24700.0,45.5744,45.6317,45.5662,45.6154,24700.0
2012-10-31 13:20:00,55.66,55.7,55.66,55.68,37100.0,45.6154,45.6481,45.6154,45.6317,37100.0
2012-10-31 13:30:00,55.69,55.73,55.69,55.71,38300.0,45.6399,45.6727,45.6399,45.6563,38300.0
2012-10-31 13:40:00,55.71,55.75,55.69,55.69,41200.0,45.6563,45.6891,45.6399,45.6399,41200.0
2012-10-31 13:50:00,55.69,55.71,55.64,55.69,47600.0,45.6399,45.6563,45.599,45.6399,47600.0
2012-10-31 14:00:00,55.7,55.71,55.63,55.69,49600.0,45.6481,45.6563,45.5908,45.6399,49600.0
2012-10-31 14:10:00,55.69,55.8,55.68,55.8,70700.0,45.6399,45.7301,45.6317,45.7301,70700.0
2012-10-31 14:20:00,55.79,55.8,55.78,55.79,47900.0,45.7219,45.7301,45.7137,45.7219,47900.0
2012-10-31 14:30:00,55.79,55.84,55.79,55.83,52200.0,45.7219,45.7629,45.7219,45.7547,52200.0
2012-10-31 14:40:00,55.83,55.94,55.83,55.91,60800.0,45.7547,45.8448,45.7547,45.8202,60800.0
2012-10-31 14:50:00,55.91,55.93,55.8,55.8,76700.0,45.8202,45.8366,45.7301,45.7301,76700.0
2012-10-31 15:00:00,55.8,55.9,55.75,55.9,92600.0,45.7301,45.812,45.6891,45.812,92600.0
2012-10-31 15:10:00,55.9,56.14,55.9,56.11,111500.0,45.812,46.0087,45.812,45.9841,111500.0
2012-10-31 15:20:00,56.11,56.16,56.07,56.12,128200.0,45.9841,46.0251,45.9514,45.9923,128200.0
2012-10-31 15:30:00,56.12,56.16,56.09,56.13,93400.0,45.9923,46.0251,45.9678,46.0005,93400.0
2012-10-31 15:40:00,56.13,56.16,55.98,56.03,233500.0,46.0005,46.0251,45.8776,45.9186,233500.0
2012-10-31 15:50:00,56.02,56.07,55.99,56.0,330400.0,45.9104,45.9514,45.8858,45.894,330400.0
2012-11-01 09:30:00,55.86,56.65,55.86,56.24,200700.0,45.7793,46.4267,45.7793,46.0907,200700.0
2012-11-01 09:40:00,56.25,56.52,56.23,56.48,124700.0,46.0989,46.3202,46.0825,46.2874,124700.0
2012-11-01 09:50:00,56.48,56.58,56.33,56.34,106200.0,46.2874,46.3693,46.1644,46.1726,106200.0
2012-11-01 10:00:00,56.38,56.57,56.33,56.45,116200.0,46.2054,46.3611,46.1644,46.2628,116200.0
2012-11-01 10:10:00,56.45,56.49,56.34,56.4,195800.0,46.2628,46.2956,46.1726,46.2218,195800.0
2012-11-01 10:20:00,56.4,56.49,56.38,56.4,118800.0,46.2218,46.2956,46.2054,46.2218,118800.0
2012-11-01 10:30:00,56.4,56.52,56.32,56.42,109400.0,46.2218,46.3202,46.1562,46.2382,109400.0
2012-11-01 10:40:00,56.43,56.52,56.42,56.42,131800.0,46.2464,46.3202,46.2382,46.2382,131800.0
2012-11-01 10:50:00,56.42,56.45,56.37,56.37,66700.0,46.2382,46.2628,46.1972,46.1972,66700.0
2012-11-01 11:00:00,56.39,56.41,56.31,56.34,89800.0,46.2136,46.23,46.1481,46.1726,89800.0
2012-11-01 11:10:00,56.35,56.36,56.27,56.34,90400.0,46.1808,46.189,46.1153,46.1726,90400.0
2012-11-01 11:20:00,56.35,56.42,56.34,56.4,106900.0,46.1808,46.2382,46.1726,46.2218,106900.0
2012-11-01 11:30:00,56.4,56.45,56.37,56.42,87000.0,46.2218,46.2628,46.1972,46.2382,87000.0
2012-11-01 11:40:00,56.43,56.59,56.42,56.56,79700.0,46.2464,46.3775,46.2382,46.3529,79700.0
2012-11-01 11:50:00,56.55,56.61,56.51,56.58,107700.0,46.3447,46.3939,46.312,46.3693,107700.0
2012-11-01 12:00:00,56.58,56.62,56.53,56.55,77500.0,46.3693,46.4021,46.3284,46.3447,77500.0
2012-11-01 12:10:00,56.55,56.63,56.55,56.61,109200.0,46.3447,46.4103,46.3447,46.3939,109200.0
2012-11-01 12:20:00,56.61,56.7,56.59,56.69,111800.0,46.3939,46.4677,46.3775,46.4595,111800.0
2012-11-01 12:30:00,56.7,56.71,56.57,56.6,64000.0,46.4677,46.4759,46.3611,46.3857,64000.0
2012-11-01 12:40:00,56.6,56.72,56.52,56.71,83200.0,46.3857,46.4841,46.3202,46.4759,83200.0
2012-11-01 12:50:00,56.71,56.71,56.55,56.59,84900.0,46.4759,46.4759,46.3447,46.3775,84900.0
2012-11-01 13:00:00,56.58,56.61,56.53,56.58,61100.0,46.3693,46.3939,46.3284,46.3693,61100.0
2012-11-01 13:10:00,56.59,56.59,56.45,56.46,108600.0,46.3775,46.3775,46.2628,46.271,108600.0
2012-11-01 13:20:00,56.46,56.5,56.36,56.39,54500.0,46.271,46.3038,46.189,46.2136,54500.0
2012-11-01 13:30:00,56.39,56.44,56.35,56.42,41600.0,46.2136,46.2546,46.1808,46.2382,41600.0
2012-11-01 13:40:00,56.4,56.46,56.34,56.46,37300.0,46.2218,46.271,46.1726,46.271,37300.0
2012-11-01 13:50:00,56.46,56.51,56.43,56.5,51000.0,46.271,46.312,46.2464,46.3038,51000.0
2012-11-01 14:00:00,56.5,56.54,56.45,56.51,58900.0,46.3038,46.3365,46.2628,46.312,58900.0
2012-11-01 14:10:00,56.51,56.61,56.51,56.59,52500.0,46.312,46.3939,46.312,46.3775,52500.0
2012-11-01 14:20:00,56.59,56.72,56.59,56.64,118200.0,46.3775,46.4841,46.3775,46.4185,118200.0
2012-11-01 14:30:00,56.64,56.69,56.61,56.69,42500.0,46.4185,46.4595,46.3939,46.4595,42500.0
2012-11-01 14:40:00,56.69,56.74,56.66,56.72,81700.0,46.4595,46.5005,46.4349,46.4841,81700.0
2012-11-01 14:50:00,56.71,56.85,56.71,56.78,101200.0,46.4759,46.5906,46.4759,46.5332,101200.0
2012-11-01 15:00:00,56.78,56.88,56.76,56.88,105800.0,46.5332,46.6152,46.5168,46.6152,105800.0
2012-11-01 15:10:00,56.87,56.96,56.85,56.9,118400.0,46.607,46.6808,46.5906,46.6316,118400.0
2012-11-01 15:20:00,56.91,56.91,56.78,56.8,54700.0,46.6398,46.6398,46.5332,46.5496,54700.0
2012-11-01 15:30:00,56.79,56.8,56.7,56.79,140600.0,46.5414,46.5496,46.4677,46.5414,140600.0
2012-11-01 15:40:00,56.79,57.08,56.79,57.08,225500.0,46.5414,46.7791,46.5414,46.7791,225500.0
2012-11-01 15:50:00,57.08,57.09,56.9,56.96,482300.0,46.7791,46.7873,46.6316,46.6808,482300.0
2012-11-02 09:30:00,57.02,57.24,56.73,56.76,285600.0,46.7299,46.9102,46.4923,46.5168,285600.0
2012-11-02 09:40:00,56.77,56.79,56.45,56.66,147500.0,46.525,46.5414,46.2628,46.4349,147500.0
2012-11-02 09:50:00,56.65,56.68,56.45,56.47,142800.0,46.4267,46.4513,46.2628,46.2792,142800.0
2012-11-02 10:00:00,56.47,56.49,56.25,56.35,100300.0,46.2792,46.2956,46.0989,46.1808,100300.0
2012-11-02 10:10:00,56.36,56.4,56.2,56.25,91700.0,46.189,46.2218,46.0579,46.0989,91700.0
2012-11-02 10:20:00,56.25,56.32,56.16,56.24,108900.0,46.0989,46.1562,46.0251,46.0907,108900.0
2012-11-02 10:30:00,56.23,56.43,56.22,56.39,70300.0,46.0825,46.2464,46.0743,46.2136,70300.0
2012-11-02 10:40:00,56.39,56.43,56.22,56.43,89100.0,46.2136,46.2464,46.0743,46.2464,89100.0
2012-11-02 10:50:00,56.42,56.51,56.37,56.47,71300.0,46.2382,46.312,46.1972,46.2792,71300.0
2012-11-02 11:00:00,56.45,56.46,56.33,56.41,101100.0,46.2628,46.271,46.1644,46.23,101100.0
2012-11-02 11:10:00,56.4,56.45,56.32,56.38,114200.0,46.2218,46.2628,46.1562,46.2054,114200.0
2012-11-02 11:20:00,56.37,56.45,56.37,56.44,54300.0,46.1972,46.2628,46.1972,46.2546,54300.0
2012-11-02 11:30:00,56.45,56.49,56.39,56.49,86500.0,46.2628,46.2956,46.2136,46.2956,86500.0
2012-11-02 11:40:00,56.48,56.49,56.3,56.3,96800.0,46.2874,46.2956,46.1399,46.1399,96800.0
2012-11-02 11:50:00,56.29,56.43,56.27,56.43,48100.0,46.1317,46.2464,46.1153,46.2464,48100.0
2012-11-02 12:00:00,56.41,56.41,56.29,56.36,63900.0,46.23,46.23,46.1317,46.189,63900.0
2012-11-02 12:10:00,56.37,56.38,56.28,56.3,67200.0,46.1972,46.2054,46.1235,46.1399,67200.0
2012-11-02 12:20:00,56.32,56.36,56.3,56.33,63000.0,46.1562,46.189,46.1399,46.1644,63000.0
2012-11-02 12:30:00,56.33,56.4,56.31,56.36,80200.0,46.1644,46.2218,46.1481,46.189,80200.0
2012-11-02 12:40:00,56.35,56.42,56.32,56.37,49400.0,46.1808,46.2382,46.1562,46.1972,49400.0
2012-11-02 12:50:00,56.38,56.4,56.28,56.3,81500.0,46.2054,46.2218,46.1235,46.1399,81500.0
2012-11-02 13:00:00,56.31,56.35,56.28,56.35,56600.0,46.1481,46.1808,46.1235,46.1808,56600.0
2012-11-02 13:10:00,56.36,56.37,56.28,56.34,50800.0,46.189,46.1972,46.1235,46.1726,50800.0
2012-11-02 13:20:00,56.34,56.34,56.28,56.28,62200.0,46.1726,46.1726,46.1235,46.1235,62200.0
2012-11-02 13:30:00,56.29,56.34,56.28,56.28,73400.0,46.1317,46.1726,46.1235,46.1235,73400.0
2012-11-02 13:40:00,56.29,56.4,56.29,56.38,76100.0,46.1317,46.2218,46.1317,46.2054,76100.0
2012-11-02 13:50:00,56.37,56.38,56.28,56.34,88000.0,46.1972,46.2054,46.1235,46.1726,88000.0
2012-11-02 14:00:00,56.34,56.35,56.28,56.29,92700.0,46.1726,46.1808,46.1235,46.1317,92700.0
2012-11-02 14:10:00,56.29,56.31,56.27,56.28,77400.0,46.1317,46.1481,46.1153,46.1235,77400.0
2012-11-02 14:20:00,56.28,56.35,56.28,56.35,56700.0,46.1235,46.1808,46.1235,46.1808,56700.0
2012-11-02 14:30:00,56.36,56.36,56.28,56.29,113000.0,46.189,46.189,46.1235,46.1317,113000.0
2012-11-02 14:40:00,56.28,56.29,56.24,56.28,80100.0,46.1235,46.1317,46.0907,46.1235,80100.0
2012-11-02 14:50:00,56.28,56.33,56.27,56.33,59700.0,46.1235,46.1644,46.1153,46.1644,59700.0
2012-11-02 15:00:00,56.33,56.37,56.23,56.23,115200.0,46.1644,46.1972,46.0825,46.0825,115200.0
2012-11-02 15:10:00,56.23,56.29,56.2,56.24,87000.0,46.0825,46.1317,46.0579,46.0907,87000.0
2012-11-02 15:20:00,56.23,56.29,56.2,56.25,94300.0,46.0825,46.1317,46.0579,46.0989,94300.0
2012-11-02 15:30:00,56.24,56.25,56.09,56.14,157500.0,46.0907,46.0989,45.9678,46.0087,157500.0
2012-11-02 15:40:00,56.14,56.2,56.06,56.07,264900.0,46.0087,46.0579,45.9432,45.9514,264900.0
2012-11-02 15:50:00,56.08,56.12,55.99,56.05,490800.0,45.9596,45.9923,45.8858,45.935,490800.0
2012-11-05 09:30:00,55.97,56.4,55.5,55.71,261500.0,45.8694,46.2218,45.4842,45.6563,261500.0
2012-11-05 09:40:00,55.7,55.77,55.5,55.53,180200.0,45.6481,45.7055,45.4842,45.5088,180200.0
2012-11-05 09:50:00,55.51,55.69,55.5,55.68,96800.0,45.4924,45.6399,45.4842,45.6317,96800.0
2012-11-05 10:00:00,55.67,55.75,55.42,55.43,121800.0,45.6236,45.6891,45.4187,45.4269,121800.0
2012-11-05 10:10:00,55.44,55.64,55.42,55.5,97100.0,45.4351,45.599,45.4187,45.4842,97100.0
2012-11-05 10:20:00,55.5,55.59,55.18,55.19,197800.0,45.4842,45.558,45.222,45.2302,197800.0
2012-11-05 10:30:00,55.19,55.37,55.17,55.36,109400.0,45.2302,45.3777,45.2138,45.3695,109400.0
2012-11-05 10:40:00,55.35,55.36,55.25,55.29,82200.0,45.3613,45.3695,45.2793,45.3121,82200.0
2012-11-05 10:50:00,55.3,55.4,55.29,55.34,113300.0,45.3203,45.4023,45.3121,45.3531,113300.0
2012-11-05 11:00:00,55.34,55.47,55.33,55.42,135400.0,45.3531,45.4596,45.3449,45.4187,135400.0
2012-11-05 11:10:00,55.42,55.46,55.33,55.38,109200.0,45.4187,45.4514,45.3449,45.3859,109200.0
2012-11-05 11:20:00,55.37,55.38,55.24,55.24,80200.0,45.3777,45.3859,45.2712,45.2712,80200.0
2012-11-05 11:30:00,55.25,55.25,55.21,55.23,70300.0,45.2793,45.2793,45.2466,45.263,70300.0
2012-11-05 11:40:00,55.24,55.24,55.01,55.02,118600.0,45.2712,45.2712,45.0827,45.0909,118600.0
2012-11-05 11:50:00,55.01,55.08,54.97,54.97,177100.0,45.0827,45.14,45.0499,45.0499,177100.0
2012-11-05 12:00:00,54.98,55.13,54.97,55.12,107000.0,45.0581,45.181,45.0499,45.1728,107000.0
2012-11-05 12:10:00,55.12,55.12,54.98,55.0,93400.0,45.1728,45.1728,45.0581,45.0745,93400.0
2012-11-05 12:20:00,54.99,55.04,54.92,55.03,89100.0,45.0663,45.1072,45.0089,45.099,89100.0
2012-11-05 12:30:00,55.04,55.04,54.97,55.0,71700.0,45.1072,45.1072,45.0499,45.0745,71700.0
2012-11-05 12:40:00,54.99,55.0,54.93,54.95,58800.0,45.0663,45.0745,45.0171,45.0335,58800.0
2012-11-05 12:50:00,54.94,54.95,54.83,54.86,83400.0,45.0253,45.0335,44.9351,44.9597,83400.0
2012-11-05 13:00:00,54.86,54.93,54.83,54.93,167300.0,44.9597,45.0171,44.9351,45.0171,167300.0
2012-11-05 13:10:00,54.93,55.04,54.9,55.04,78900.0,45.0171,45.1072,44.9925,45.1072,78900.0
2012-11-05 13:20:00,55.04,55.14,55.04,55.04,74500.0,45.1072,45.1892,45.1072,45.1072,74500.0
2012-11-05 13:30:00,55.04,55.1,55.04,55.09,45500.0,45.1072,45.1564,45.1072,45.1482,45500.0
2012-11-05 13:40:00,55.09,55.13,55.05,55.11,136900.0,45.1482,45.181,45.1154,45.1646,136900.0
2012-11-05 13:50:00,55.11,55.16,55.11,55.16,62300.0,45.1646,45.2056,45.1646,45.2056,62300.0
2012-11-05 14:00:00,55.15,55.17,55.14,55.15,97300.0,45.1974,45.2138,45.1892,45.1974,97300.0
2012-11-05 14:10:00,55.15,55.15,55.04,55.09,161600.0,45.1974,45.1974,45.1072,45.1482,161600.0
2012-11-05 14:20:00,55.09,55.17,55.08,55.17,161000.0,45.1482,45.2138,45.14,45.2138,161000.0
2012-11-05 14:30:00,55.18,55.45,55.17,55.45,126300.0,45.222,45.4433,45.2138,45.4433,126300.0
2012-11-05 14:40:00,55.45,55.52,55.41,55.52,133200.0,45.4433,45.5006,45.4105,45.5006,133200.0
2012-11-05 14:50:00,55.51,55.57,55.46,55.46,98300.0,45.4924,45.5416,45.4514,45.4514,98300.0
2012-11-05 15:00:00,55.46,55.51,55.38,55.44,179400.0,45.4514,45.4924,45.3859,45.4351,179400.0
2012-11-05 15:10:00,55.43,55.44,55.33,55.33,123700.0,45.4269,45.4351,45.3449,45.3449,123700.0
2012-11-05 15:20:00,55.33,55.38,55.32,55.35,162100.0,45.3449,45.3859,45.3367,45.3613,162100.0
2012-11-05 15:30:00,55.35,55.38,55.31,55.35,220300.0,45.3613,45.3859,45.3285,45.3613,220300.0
2012-11-05 15:40:00,55.35,55.43,55.26,55.31,400900.0,45.3613,45.4269,45.2875,45.3285,400900.0
2012-11-05 15:50:00,55.3,55.38,55.23,55.32,678100.0,45.3203,45.3859,45.263,45.3367,678100.0
2012-11-06 09:30:00,55.28,55.31,54.65,54.75,231000.0,45.3039,45.3285,44.7876,44.8696,231000.0
2012-11-06 09:40:00,54.76,55.11,54.76,54.98,147900.0,44.8778,45.1646,44.8778,45.0581,147900.0
2012-11-06 09:50:00,54.99,55.24,54.94,55.22,145400.0,45.0663,45.2712,45.0253,45.2548,145400.0
2012-11-06 10:00:00,55.23,55.27,55.02,55.02,124900.0,45.263,45.2957,45.0909,45.0909,124900.0
2012-11-06 10:10:00,55.03,55.07,54.95,55.02,72700.0,45.099,45.1318,45.0335,45.0909,72700.0
2012-11-06 10:20:00,55.02,55.09,54.99,55.08,91600.0,45.0909,45.1482,45.0663,45.14,91600.0
2012-11-06 10:30:00,55.09,55.29,55.05,55.29,61800.0,45.1482,45.3121,45.1154,45.3121,61800.0
2012-11-06 10:40:00,55.3,55.46,55.3,55.44,67100.0,45.3203,45.4514,45.3203,45.4351,67100.0
2012-11-06 10:50:00,55.44,55.59,55.43,55.52,87800.0,45.4351,45.558,45.4269,45.5006,87800.0
2012-11-06 11:00:00,55.52,55.58,55.46,55.56,64700.0,45.5006,45.5498,45.4514,45.5334,64700.0
2012-11-06 11:10:00,55.56,55.7,55.55,55.69,96700.0,45.5334,45.6481,45.5252,45.6399,96700.0
2012-11-06 11:20:00,55.69,55.7,55.59,55.7,84500.0,45.6399,45.6481,45.558,45.6481,84500.0
2012-11-06 11:30:00,55.69,55.94,55.67,55.94,187900.0,45.6399,45.8448,45.6236,45.8448,187900.0
2012-11-06 11:40:00,55.93,56.06,55.93,56.03,122400.0,45.8366,45.9432,45.8366,45.9186,122400.0
2012-11-06 11:50:00,56.03,56.18,55.99,56.13,86900.0,45.9186,46.0415,45.8858,46.0005,86900.0
2012-11-06 12:00:00,56.13,56.23,56.09,56.12,98300.0,46.0005,46.0825,45.9678,45.9923,98300.0
2012-11-06 12:10:00,56.11,56.14,56.05,56.05,61500.0,45.9841,46.0087,45.935,45.935,61500.0
2012-11-06 12:20:00,56.05,56.21,56.05,56.11,79200.0,45.935,46.0661,45.935,45.9841,79200.0
2012-11-06 12:30:00,56.12,56.2,56.08,56.18,72900.0,45.9923,46.0579,45.9596,46.0415,72900.0
2012-11-06 12:40:00,56.18,56.22,56.0,56.0,71700.0,46.0415,46.0743,45.894,45.894,71700.0
2012-11-06 12:50:00,56.01,56.11,56.01,56.08,46900.0,45.9022,45.9841,45.9022,45.9596,46900.0
2012-11-06 13:00:00,56.07,56.24,56.05,56.23,88500.0,45.9514,46.0907,45.935,46.0825,88500.0
2012-11-06 13:10:00,56.22,56.23,56.11,56.19,54600.0,46.0743,46.0825,45.9841,46.0497,54600.0
2012-11-06 13:20:00,56.19,56.37,56.19,56.31,78700.0,46.0497,46.1972,46.0497,46.1481,78700.0
2012-11-06 13:30:00,56.3,56.4,56.3,56.38,112700.0,46.1399,46.2218,46.1399,46.2054,112700.0
2012-11-06 13:40:00,56.39,56.47,56.37,56.47,94400.0,46.2136,46.2792,46.1972,46.2792,94400.0
2012-11-06 13:50:00,56.46,56.46,56.26,56.28,60300.0,46.271,46.271,46.1071,46.1235,60300.0
2012-11-06 14:00:00,56.28,56.31,56.18,56.18,51800.0,46.1235,46.1481,46.0415,46.0415,51800.0
2012-11-06 14:10:00,56.17,56.25,56.1,56.24,57100.0,46.0333,46.0989,45.976,46.0907,57100.0
2012-11-06 14:20:00,56.24,56.3,56.23,56.27,66300.0,46.0907,46.1399,46.0825,46.1153,66300.0
2012-11-06 14:30:00,56.27,56.31,56.21,56.31,153500.0,46.1153,46.1481,46.0661,46.1481,153500.0
2012-11-06 14:40:00,56.3,56.32,56.27,56.3,59900.0,46.1399,46.1562,46.1153,46.1399,59900.0
2012-11-06 14:50:00,56.31,56.34,56.23,56.25,55300.0,46.1481,46.1726,46.0825,46.0989,55300.0
2012-11-06 15:00:00,56.25,56.33,56.25,56.3,94600.0,46.0989,46.1644,46.0989,46.1399,94600.0
2012-11-06 15:10:00,56.3,56.31,56.24,56.27,140600.0,46.1399,46.1481,46.0907,46.1153,140600.0
2012-11-06 15:20:00,56.27,56.35,56.26,56.33,150000.0,46.1153,46.1808,46.1071,46.1644,150000.0
2012-11-06 15:30:00,56.32,56.33,56.25,56.32,262200.0,46.1562,46.1644,46.0989,46.1562,262200.0
2012-11-06 15:40:00,56.31,56.49,56.28,56.48,223600.0,46.1481,46.2956,46.1235,46.2874,223600.0
2012-11-06 15:50:00,56.49,56.49,56.25,56.37,557100.0,46.2956,46.2956,46.0989,46.1972,557100.0
2012-11-07 09:30:00,55.38,55.4,54.76,54.84,863700.0,45.3859,45.4023,44.8778,44.9433,863700.0
2012-11-07 09:40:00,54.84,55.02,54.71,55.0,407400.0,44.9433,45.0909,44.8368,45.0745,407400.0
2012-11-07 09:50:00,55.0,55.15,54.88,54.9,391200.0,45.0745,45.1974,44.9761,44.9925,391200.0
2012-11-07 10:00:00,54.9,54.93,54.72,54.79,493500.0,44.9925,45.0171,44.845,44.9024,493500.0
2012-11-07 10:10:00,54.79,54.79,54.58,54.63,389400.0,44.9024,44.9024,44.7303,44.7712,389400.0
2012-11-07 10:20:00,54.63,54.68,54.41,54.42,350200.0,44.7712,44.8122,44.5909,44.5991,350200.0
2012-11-07 10:30:00,54.41,54.5,54.23,54.5,425800.0,44.5909,44.6647,44.4434,44.6647,425800.0
2012-11-07 10:40:00,54.5,54.55,54.2,54.22,316100.0,44.6647,44.7057,44.4188,44.4352,316100.0
2012-11-07 10:50:00,54.24,54.31,53.87,53.88,521400.0,44.4516,44.509,44.1484,44.1566,521400.0
2012-11-07 11:00:00,53.89,54.12,53.88,54.09,328600.0,44.1648,44.3533,44.1566,44.3287,328600.0
2012-11-07 11:10:00,54.09,54.1,53.94,53.97,395600.0,44.3287,44.3369,44.2058,44.2303,395600.0
2012-11-07 11:20:00,53.97,53.98,53.54,53.57,454600.0,44.2303,44.2385,43.8779,43.9025,454600.0
2012-11-07 11:30:00,53.58,53.68,53.39,53.66,360900.0,43.9107,43.9927,43.755,43.9763,360900.0
2012-11-07 11:40:00,53.66,53.67,53.51,53.59,265000.0,43.9763,43.9845,43.8534,43.9189,265000.0
2012-11-07 11:50:00,53.6,53.61,53.49,53.6,295500.0,43.9271,43.9353,43.837,43.9271,295500.0
2012-11-07 12:00:00,53.61,53.84,53.59,53.83,207700.0,43.9353,44.1238,43.9189,44.1156,207700.0
2012-11-07 12:10:00,53.84,54.01,53.83,53.98,181900.0,44.1238,44.2631,44.1156,44.2385,181900.0
2012-11-07 12:20:00,53.98,54.06,53.9,53.95,149700.0,44.2385,44.3041,44.173,44.214,149700.0
2012-11-07 12:30:00,53.94,54.06,53.91,54.04,154900.0,44.2058,44.3041,44.1812,44.2877,154900.0
2012-11-07 12:40:00,54.04,54.06,53.98,54.0,131100.0,44.2877,44.3041,44.2385,44.2549,131100.0
2012-11-07 12:50:00,54.0,54.04,53.97,54.02,124100.0,44.2549,44.2877,44.2303,44.2713,124100.0
2012-11-07 13:00:00,54.03,54.24,54.0,54.23,219800.0,44.2795,44.4516,44.2549,44.4434,219800.0
2012-11-07 13:10:00,54.23,54.28,54.1,54.13,153600.0,44.4434,44.4844,44.3369,44.3615,153600.0
2012-11-07 13:20:00,54.11,54.17,53.99,54.0,124900.0,44.3451,44.3942,44.2467,44.2549,124900.0
2012-11-07 13:30:00,54.0,54.25,53.98,54.21,136400.0,44.2549,44.4598,44.2385,44.427,136400.0
2012-11-07 13:40:00,54.2,54.28,54.15,54.18,128900.0,44.4188,44.4844,44.3779,44.4024,128900.0
2012-11-07 13:50:00,54.18,54.23,54.15,54.22,245000.0,44.4024,44.4434,44.3779,44.4352,245000.0
2012-11-07 14:00:00,54.22,54.44,54.22,54.39,261000.0,44.4352,44.6155,44.4352,44.5745,261000.0
2012-11-07 14:10:00,54.4,54.42,54.28,54.29,239100.0,44.5827,44.5991,44.4844,44.4926,239100.0
2012-11-07 14:20:00,54.3,54.33,54.25,54.29,267200.0,44.5008,44.5254,44.4598,44.4926,267200.0
2012-11-07 14:30:00,54.29,54.3,54.16,54.16,237100.0,44.4926,44.5008,44.3861,44.3861,237100.0
2012-11-07 14:40:00,54.16,54.26,54.08,54.22,219200.0,44.3861,44.468,44.3205,44.4352,219200.0
2012-11-07 14:50:00,54.23,54.37,54.23,54.3,191600.0,44.4434,44.5582,44.4434,44.5008,191600.0
2012-11-07 15:00:00,54.31,54.34,54.25,54.28,248300.0,44.509,44.5336,44.4598,44.4844,248300.0
2012-11-07 15:10:00,54.28,54.34,54.27,54.3,272400.0,44.4844,44.5336,44.4762,44.5008,272400.0
2012-11-07 15:20:00,54.3,54.39,54.28,54.39,381900.0,44.5008,44.5745,44.4844,44.5745,381900.0
2012-11-07 15:30:00,54.4,54.54,54.39,54.41,675000.0,44.5827,44.6975,44.5745,44.5909,675000.0
2012-11-07 15:40:00,54.41,54.48,54.31,54.34,601600.0,44.5909,44.6483,44.509,44.5336,601600.0
2012-11-07 15:50:00,54.34,54.44,54.24,54.24,1175100.0,44.5336,44.6155,44.4516,44.4516,1175100.0
2012-11-08 09:30:00,54.35,54.67,54.21,54.6,460500.0,44.5418,44.804,44.427,44.7466,460500.0
2012-11-08 09:40:00,54.6,54.61,54.44,54.53,321300.0,44.7466,44.7548,44.6155,44.6893,321300.0
2012-11-08 09:50:00,54.51,54.91,54.48,54.86,219400.0,44.6729,45.0007,44.6483,44.9597,219400.0
2012-11-08 10:00:00,54.87,54.98,54.56,54.56,243500.0,44.9679,45.0581,44.7139,44.7139,243500.0
2012-11-08 10:10:00,54.55,54.57,54.35,54.39,213800.0,44.7057,44.7221,44.5418,44.5745,213800.0
2012-11-08 10:20:00,54.39,54.39,54.17,54.25,167200.0,44.5745,44.5745,44.3942,44.4598,167200.0
2012-11-08 10:30:00,54.25,54.32,54.21,54.25,200800.0,44.4598,44.5172,44.427,44.4598,200800.0
2012-11-08 10:40:00,54.26,54.26,53.97,54.08,159800.0,44.468,44.468,44.2303,44.3205,159800.0
2012-11-08 10:50:00,54.08,54.11,53.96,53.96,146200.0,44.3205,44.3451,44.2221,44.2221,146200.0
2012-11-08 11:00:00,53.97,54.03,53.92,54.01,124900.0,44.2303,44.2795,44.1894,44.2631,124900.0
2012-11-08 11:10:00,54.01,54.02,53.91,53.95,183100.0,44.2631,44.2713,44.1812,44.214,183100.0
2012-11-08 11:20:00,53.95,54.05,53.86,54.03,151800.0,44.214,44.2959,44.1402,44.2795,151800.0
2012-11-08 11:30:00,54.03,54.05,53.95,54.04,152600.0,44.2795,44.2959,44.214,44.2877,152600.0
2012-11-08 11:40:00,54.04,54.19,54.03,54.13,116300.0,44.2877,44.4106,44.2795,44.3615,116300.0
2012-11-08 11:50:00,54.12,54.2,54.09,54.2,76300.0,44.3533,44.4188,44.3287,44.4188,76300.0
2012-11-08 12:00:00,54.2,54.21,54.07,54.1,79600.0,44.4188,44.427,44.3123,44.3369,79600.0
2012-11-08 12:10:00,54.09,54.14,54.02,54.11,108100.0,44.3287,44.3697,44.2713,44.3451,108100.0
2012-11-08 12:20:00,54.11,54.2,54.07,54.12,82200.0,44.3451,44.4188,44.3123,44.3533,82200.0
2012-11-08 12:30:00,54.12,54.13,53.96,54.01,96400.0,44.3533,44.3615,44.2221,44.2631,96400.0
2012-11-08 12:40:00,54.0,54.03,53.68,53.71,210500.0,44.2549,44.2795,43.9927,44.0173,210500.0
2012-11-08 12:50:00,53.7,53.76,53.64,53.69,215200.0,44.0091,44.0582,43.9599,44.0009,215200.0
2012-11-08 13:00:00,53.68,53.7,53.61,53.63,128500.0,43.9927,44.0091,43.9353,43.9517,128500.0
2012-11-08 13:10:00,53.62,53.63,53.48,53.5,210700.0,43.9435,43.9517,43.8288,43.8452,210700.0
2012-11-08 13:20:00,53.5,53.57,53.46,53.56,294400.0,43.8452,43.9025,43.8124,43.8943,294400.0
2012-11-08 13:30:00,53.57,53.59,53.48,53.51,231000.0,43.9025,43.9189,43.8288,43.8534,231000.0
2012-11-08 13:40:00,53.5,53.73,53.47,53.72,186300.0,43.8452,44.0337,43.8206,44.0255,186300.0
2012-11-08 13:50:00,53.72,53.9,53.67,53.88,183100.0,44.0255,44.173,43.9845,44.1566,183100.0
2012-11-08 14:00:00,53.88,53.89,53.72,53.84,113900.0,44.1566,44.1648,44.0255,44.1238,113900.0
2012-11-08 14:10:00,53.83,53.87,53.78,53.8,99400.0,44.1156,44.1484,44.0746,44.091,99400.0
2012-11-08 14:20:00,53.78,53.79,53.67,53.7,157600.0,44.0746,44.0828,43.9845,44.0091,157600.0
2012-11-08 14:30:00,53.7,53.7,53.61,53.61,128100.0,44.0091,44.0091,43.9353,43.9353,128100.0
2012-11-08 14:40:00,53.61,53.63,53.56,53.62,174100.0,43.9353,43.9517,43.8943,43.9435,174100.0
2012-11-08 14:50:00,53.62,53.72,53.6,53.68,226600.0,43.9435,44.0255,43.9271,43.9927,226600.0
2012-11-08 15:00:00,53.68,53.71,53.63,53.65,217000.0,43.9927,44.0173,43.9517,43.9681,217000.0
2012-11-08 15:10:00,53.66,53.7,53.63,53.68,150000.0,43.9763,44.0091,43.9517,43.9927,150000.0
2012-11-08 15:20:00,53.68,53.71,53.63,53.68,189100.0,43.9927,44.0173,43.9517,43.9927,189100.0
2012-11-08 15:30:00,53.68,53.68,53.54,53.6,305700.0,43.9927,43.9927,43.8779,43.9271,305700.0
2012-11-08 15:40:00,53.6,53.64,53.48,53.5,329700.0,43.9271,43.9599,43.8288,43.8452,329700.0
2012-11-08 15:50:00,53.5,53.59,53.42,53.44,884400.0,43.8452,43.9189,43.7796,43.796,884400.0
2012-11-09 09:30:00,53.36,54.0,53.29,53.77,227400.0,43.7304,44.2549,43.6731,44.0664,227400.0
2012-11-09 09:40:00,53.73,53.85,53.55,53.63,199100.0,44.0337,44.132,43.8861,43.9517,199100.0
2012-11-09 09:50:00,53.64,53.77,53.53,53.66,196700.0,43.9599,44.0664,43.8697,43.9763,196700.0
2012-11-09 10:00:00,53.67,53.81,53.66,53.8,87200.0,43.9845,44.0992,43.9763,44.091,87200.0
2012-11-09 10:10:00,53.8,53.8,53.7,53.79,105900.0,44.091,44.091,44.0091,44.0828,105900.0
2012-11-09 10:20:00,53.79,53.87,53.72,53.76,98700.0,44.0828,44.1484,44.0255,44.0582,98700.0
2012-11-09 10:30:00,53.76,53.8,53.63,53.66,90300.0,44.0582,44.091,43.9517,43.9763,90300.0
2012-11-09 10:40:00,53.66,53.81,53.52,53.55,110000.0,43.9763,44.0992,43.8615,43.8861,110000.0
2012-11-09 10:50:00,53.56,53.6,53.3,53.4,252300.0,43.8943,43.9271,43.6813,43.7632,252300.0
2012-11-09 11:00:00,53.4,53.55,53.38,53.48,121100.0,43.7632,43.8861,43.7468,43.8288,121100.0
2012-11-09 11:10:00,53.49,53.66,53.48,53.55,151100.0,43.837,43.9763,43.8288,43.8861,151100.0
2012-11-09 11:20:00,53.54,53.59,53.44,53.48,86600.0,43.8779,43.9189,43.796,43.8288,86600.0
2012-11-09 11:30:00,53.46,53.51,53.35,53.41,112800.0,43.8124,43.8534,43.7222,43.7714,112800.0
2012-11-09 11:40:00,53.41,53.51,53.36,53.41,113500.0,43.7714,43.8534,43.7304,43.7714,113500.0
2012-11-09 11:50:00,53.41,53.46,53.31,53.44,113800.0,43.7714,43.8124,43.6894,43.796,113800.0
2012-11-09 12:00:00,53.45,53.51,53.33,53.35,105400.0,43.8042,43.8534,43.7058,43.7222,105400.0
2012-11-09 12:10:00,53.33,53.36,53.18,53.22,423200.0,43.7058,43.7304,43.5829,43.6157,423200.0
2012-11-09 12:20:00,53.22,53.28,53.11,53.16,149800.0,43.6157,43.6649,43.5255,43.5665,149800.0
2012-11-09 12:30:00,53.17,53.3,53.14,53.19,113900.0,43.5747,43.6813,43.5501,43.5911,113900.0
2012-11-09 12:40:00,53.2,53.21,52.97,53.0,351300.0,43.5993,43.6075,43.4108,43.4354,351300.0
2012-11-09 12:50:00,53.0,53.02,52.9,52.94,176000.0,43.4354,43.4518,43.3534,43.3862,176000.0
2012-11-09 13:00:00,52.95,53.02,52.95,53.0,159700.0,43.3944,43.4518,43.3944,43.4354,159700.0
2012-11-09 13:10:00,52.98,53.01,52.84,52.96,241900.0,43.419,43.4436,43.3043,43.4026,241900.0
2012-11-09 13:20:00,52.96,53.0,52.83,52.84,218800.0,43.4026,43.4354,43.2961,43.3043,218800.0
2012-11-09 13:30:00,52.83,52.91,52.78,52.81,246600.0,43.2961,43.3616,43.2551,43.2797,246600.0
2012-11-09 13:40:00,52.8,52.84,52.64,52.73,273800.0,43.2715,43.3043,43.1404,43.2141,273800.0
2012-11-09 13:50:00,52.74,52.85,52.73,52.8,135500.0,43.2223,43.3125,43.2141,43.2715,135500.0
2012-11-09 14:00:00,52.8,52.83,52.73,52.77,136900.0,43.2715,43.2961,43.2141,43.2469,136900.0
2012-11-09 14:10:00,52.77,52.87,52.77,52.83,159900.0,43.2469,43.3289,43.2469,43.2961,159900.0
2012-11-09 14:20:00,52.83,52.87,52.8,52.86,151400.0,43.2961,43.3289,43.2715,43.3207,151400.0
2012-11-09 14:30:00,52.86,52.96,52.82,52.89,250900.0,43.3207,43.4026,43.2879,43.3452,250900.0
2012-11-09 14:40:00,52.89,52.91,52.76,52.79,148200.0,43.3452,43.3616,43.2387,43.2633,148200.0
2012-11-09 14:50:00,52.79,52.87,52.77,52.8,133800.0,43.2633,43.3289,43.2469,43.2715,133800.0
2012-11-09 15:00:00,52.8,52.89,52.77,52.86,172800.0,43.2715,43.3452,43.2469,43.3207,172800.0
2012-11-09 15:10:00,52.86,52.88,52.76,52.8,223300.0,43.3207,43.337,43.2387,43.2715,223300.0
2012-11-09 15:20:00,52.79,52.96,52.78,52.96,246300.0,43.2633,43.4026,43.2551,43.4026,246300.0
2012-11-09 15:30:00,52.96,52.97,52.8,52.83,241300.0,43.4026,43.4108,43.2715,43.2961,241300.0
2012-11-09 15:40:00,52.83,52.97,52.83,52.94,381100.0,43.2961,43.4108,43.2961,43.3862,381100.0
2012-11-09 15:50:00,52.93,52.94,52.83,52.88,707600.0,43.378,43.3862,43.2961,43.337,707600.0
2012-11-12 09:30:00,53.04,53.51,52.95,53.08,171400.0,43.4682,43.8534,43.3944,43.501,171400.0
2012-11-12 09:40:00,53.07,53.11,52.68,52.89,180100.0,43.4928,43.5255,43.1731,43.3452,180100.0
2012-11-12 09:50:00,52.91,52.96,52.76,52.84,116600.0,43.3616,43.4026,43.2387,43.3043,116600.0
2012-11-12 10:00:00,52.84,52.86,52.74,52.74,128000.0,43.3043,43.3207,43.2223,43.2223,128000.0
2012-11-12 10:10:00,52.75,52.81,52.66,52.69,191900.0,43.2305,43.2797,43.1567,43.1813,191900.0
2012-11-12 10:20:00,52.68,52.86,52.68,52.85,107400.0,43.1731,43.3207,43.1731,43.3125,107400.0
2012-11-12 10:30:00,52.85,52.94,52.85,52.91,125700.0,43.3125,43.3862,43.3125,43.3616,125700.0
2012-11-12 10:40:00,52.91,52.94,52.78,52.8,122900.0,43.3616,43.3862,43.2551,43.2715,122900.0
2012-11-12 10:50:00,52.81,52.82,52.77,52.77,325300.0,43.2797,43.2879,43.2469,43.2469,325300.0
2012-11-12 11:00:00,52.77,52.78,52.66,52.68,81700.0,43.2469,43.2551,43.1567,43.1731,81700.0
2012-11-12 11:10:00,52.68,52.68,52.52,52.52,80200.0,43.1731,43.1731,43.042,43.042,80200.0
2012-11-12 11:20:00,52.54,52.56,52.41,52.49,152900.0,43.0584,43.0748,42.9519,43.0174,152900.0
2012-11-12 11:30:00,52.49,52.75,52.48,52.74,113700.0,43.0174,43.2305,43.0092,43.2223,113700.0
2012-11-12 11:40:00,52.74,52.75,52.52,52.52,130100.0,43.2223,43.2305,43.042,43.042,130100.0
2012-11-12 11:50:00,52.52,52.55,52.46,52.48,47400.0,43.042,43.0666,42.9928,43.0092,47400.0
2012-11-12 12:00:00,52.49,52.5,52.48,52.49,44300.0,43.0174,43.0256,43.0092,43.0174,44300.0
2012-11-12 12:10:00,52.5,52.5,52.47,52.49,51100.0,43.0256,43.0256,43.001,43.0174,51100.0
2012-11-12 12:20:00,52.49,52.59,52.46,52.5,133300.0,43.0174,43.0994,42.9928,43.0256,133300.0
2012-11-12 12:30:00,52.5,52.65,52.49,52.6,93900.0,43.0256,43.1486,43.0174,43.1076,93900.0
2012-11-12 12:40:00,52.59,52.61,52.54,52.55,41700.0,43.0994,43.1158,43.0584,43.0666,41700.0
2012-11-12 12:50:00,52.54,52.55,52.49,52.52,74400.0,43.0584,43.0666,43.0174,43.042,74400.0
2012-11-12 13:00:00,52.51,52.56,52.5,52.54,64200.0,43.0338,43.0748,43.0256,43.0584,64200.0
2012-11-12 13:10:00,52.54,52.55,52.52,52.54,60500.0,43.0584,43.0666,43.042,43.0584,60500.0
2012-11-12 13:20:00,52.54,52.55,52.45,52.45,127600.0,43.0584,43.0666,42.9846,42.9846,127600.0
2012-11-12 13:30:00,52.46,52.47,52.42,52.45,64500.0,42.9928,43.001,42.9601,42.9846,64500.0
2012-11-12 13:40:00,52.46,52.46,52.28,52.29,134500.0,42.9928,42.9928,42.8453,42.8535,134500.0
2012-11-12 13:50:00,52.3,52.33,52.17,52.33,161500.0,42.8617,42.8863,42.7552,42.8863,161500.0
2012-11-12 14:00:00,52.33,52.34,52.21,52.26,80300.0,42.8863,42.8945,42.788,42.8289,80300.0
2012-11-12 14:10:00,52.27,52.39,52.27,52.37,74300.0,42.8371,42.9355,42.8371,42.9191,74300.0
2012-11-12 14:20:00,52.37,52.37,52.24,52.34,92100.0,42.9191,42.9191,42.8125,42.8945,92100.0
2012-11-12 14:30:00,52.34,52.35,52.16,52.18,90000.0,42.8945,42.9027,42.747,42.7634,90000.0
2012-11-12 14:40:00,52.17,52.24,52.11,52.23,114300.0,42.7552,42.8125,42.706,42.8043,114300.0
2012-11-12 14:50:00,52.22,52.31,52.22,52.3,85800.0,42.7962,42.8699,42.7962,42.8617,85800.0
2012-11-12 15:00:00,52.31,52.34,52.2,52.2,101500.0,42.8699,42.8945,42.7798,42.7798,101500.0
2012-11-12 15:10:00,52.21,52.21,52.09,52.13,229200.0,42.788,42.788,42.6896,42.7224,229200.0
2012-11-12 15:20:00,52.14,52.14,52.07,52.09,187600.0,42.7306,42.7306,42.6732,42.6896,187600.0
2012-11-12 15:30:00,52.09,52.17,52.05,52.1,291600.0,42.6896,42.7552,42.6568,42.6978,291600.0
2012-11-12 15:40:00,52.1,52.25,52.09,52.15,482100.0,42.6978,42.8207,42.6896,42.7388,482100.0
2012-11-12 15:50:00,52.15,52.31,52.15,52.2,756000.0,42.7388,42.8699,42.7388,42.7798,756000.0
2012-11-13 09:30:00,52.04,52.39,52.0,52.39,302500.0,42.6486,42.9355,42.6159,42.9355,302500.0
2012-11-13 09:40:00,52.39,52.5,52.2,52.45,275700.0,42.9355,43.0256,42.7798,42.9846,275700.0
2012-11-13 09:50:00,52.44,52.52,52.31,52.5,195600.0,42.9765,43.042,42.8699,43.0256,195600.0
2012-11-13 10:00:00,52.49,52.65,52.46,52.64,178000.0,43.0174,43.1486,42.9928,43.1404,178000.0
2012-11-13 10:10:00,52.65,52.98,52.65,52.89,243200.0,43.1486,43.419,43.1486,43.3452,243200.0
2012-11-13 10:20:00,52.89,52.95,52.7,52.76,103800.0,43.3452,43.3944,43.1895,43.2387,103800.0
2012-11-13 10:30:00,52.73,52.79,52.61,52.73,128000.0,43.2141,43.2633,43.1158,43.2141,128000.0
2012-11-13 10:40:00,52.73,52.81,52.57,52.65,112200.0,43.2141,43.2797,43.083,43.1486,112200.0
2012-11-13 10:50:00,52.66,52.81,52.63,52.8,126900.0,43.1567,43.2797,43.1322,43.2715,126900.0
2012-11-13 11:00:00,52.8,52.85,52.79,52.81,130000.0,43.2715,43.3125,43.2633,43.2797,130000.0
2012-11-13 11:10:00,52.81,52.91,52.79,52.86,68100.0,43.2797,43.3616,43.2633,43.3207,68100.0
2012-11-13 11:20:00,52.87,52.91,52.72,52.75,69500.0,43.3289,43.3616,43.2059,43.2305,69500.0
2012-11-13 11:30:00,52.75,52.77,52.63,52.66,79900.0,43.2305,43.2469,43.1322,43.1567,79900.0
2012-11-13 11:40:00,52.67,52.67,52.58,52.59,46200.0,43.1649,43.1649,43.0912,43.0994,46200.0
2012-11-13 11:50:00,52.59,52.62,52.57,52.59,52900.0,43.0994,43.124,43.083,43.0994,52900.0
2012-11-13 12:00:00,52.59,52.61,52.46,52.46,92800.0,43.0994,43.1158,42.9928,42.9928,92800.0
2012-11-13 12:10:00,52.47,52.57,52.45,52.55,73600.0,43.001,43.083,42.9846,43.0666,73600.0
2012-11-13 12:20:00,52.55,52.57,52.5,52.54,74200.0,43.0666,43.083,43.0256,43.0584,74200.0
2012-11-13 12:30:00,52.54,52.54,52.41,52.45,92100.0,43.0584,43.0584,42.9519,42.9846,92100.0
2012-11-13 12:40:00,52.45,52.49,52.4,52.41,86400.0,42.9846,43.0174,42.9437,42.9519,86400.0
2012-11-13 12:50:00,52.41,52.46,52.4,52.43,60800.0,42.9519,42.9928,42.9437,42.9683,60800.0
2012-11-13 13:00:00,52.43,52.47,52.37,52.43,103100.0,42.9683,43.001,42.9191,42.9683,103100.0
2012-11-13 13:10:00,52.43,52.56,52.43,52.53,59500.0,42.9683,43.0748,42.9683,43.0502,59500.0
2012-11-13 13:20:00,52.52,52.53,52.48,52.51,50800.0,43.042,43.0502,43.0092,43.0338,50800.0
2012-11-13 13:30:00,52.51,52.54,52.48,52.5,84300.0,43.0338,43.0584,43.0092,43.0256,84300.0
2012-11-13 13:40:00,52.5,52.57,52.48,52.48,74700.0,43.0256,43.083,43.0092,43.0092,74700.0
2012-11-13 13:50:00,52.5,52.56,52.48,52.52,69300.0,43.0256,43.0748,43.0092,43.042,69300.0
2012-11-13 14:00:00,52.52,52.59,52.48,52.54,182700.0,43.042,43.0994,43.0092,43.0584,182700.0
2012-11-13 14:10:00,52.54,52.67,52.54,52.66,82800.0,43.0584,43.1649,43.0584,43.1567,82800.0
2012-11-13 14:20:00,52.66,52.67,52.55,52.57,97100.0,43.1567,43.1649,43.0666,43.083,97100.0
2012-11-13 14:30:00,52.54,52.56,52.5,52.5,114200.0,43.0584,43.0748,43.0256,43.0256,114200.0
2012-11-13 14:40:00,52.51,52.53,52.44,52.49,151200.0,43.0338,43.0502,42.9765,43.0174,151200.0
2012-11-13 14:50:00,52.5,52.56,52.46,52.5,93100.0,43.0256,43.0748,42.9928,43.0256,93100.0
2012-11-13 15:00:00,52.5,52.51,52.43,52.43,103400.0,43.0256,43.0338,42.9683,42.9683,103400.0
2012-11-13 15:10:00,52.43,52.43,52.34,52.38,103600.0,42.9683,42.9683,42.8945,42.9273,103600.0
2012-11-13 15:20:00,52.39,52.41,52.28,52.36,141700.0,42.9355,42.9519,42.8453,42.9109,141700.0
2012-11-13 15:30:00,52.35,52.43,52.33,52.39,158100.0,42.9027,42.9683,42.8863,42.9355,158100.0
2012-11-13 15:40:00,52.39,52.4,52.24,52.34,238800.0,42.9355,42.9437,42.8125,42.8945,238800.0
2012-11-13 15:50:00,52.33,52.34,52.19,52.2,596000.0,42.8863,42.8945,42.7716,42.7798,596000.0
2012-11-14 09:30:00,52.39,52.43,52.03,52.11,150200.0,42.9355,42.9683,42.6404,42.706,150200.0
2012-11-14 09:40:00,52.1,52.25,52.08,52.16,189400.0,42.6978,42.8207,42.6814,42.747,189400.0
2012-11-14 09:50:00,52.15,52.21,52.09,52.16,87400.0,42.7388,42.788,42.6896,42.747,87400.0
2012-11-14 10:00:00,52.16,52.18,52.04,52.06,183200.0,42.747,42.7634,42.6486,42.665,183200.0
2012-11-14 10:10:00,52.07,52.12,51.9,51.94,142400.0,42.6732,42.7142,42.5339,42.5667,142400.0
2012-11-14 10:20:00,51.93,51.93,51.8,51.82,181000.0,42.5585,42.5585,42.4519,42.4683,181000.0
2012-11-14 10:30:00,51.81,51.98,51.78,51.92,107400.0,42.4601,42.5995,42.4356,42.5503,107400.0
2012-11-14 10:40:00,51.91,51.91,51.74,51.77,98200.0,42.5421,42.5421,42.4028,42.4274,98200.0
2012-11-14 10:50:00,51.77,51.79,51.6,51.72,102200.0,42.4274,42.4438,42.288,42.3864,102200.0
2012-11-14 11:00:00,51.71,51.91,51.62,51.84,70800.0,42.3782,42.5421,42.3044,42.4847,70800.0
2012-11-14 11:10:00,51.84,51.84,51.74,51.78,62700.0,42.4847,42.4847,42.4028,42.4356,62700.0
2012-11-14 11:20:00,51.75,51.75,51.6,51.61,65300.0,42.411,42.411,42.288,42.2962,65300.0
2012-11-14 11:30:00,51.61,51.62,51.35,51.4,166800.0,42.2962,42.3044,42.0832,42.1241,166800.0
2012-11-14 11:40:00,51.4,51.58,51.37,51.56,109400.0,42.1241,42.2717,42.0995,42.2553,109400.0
2012-11-14 11:50:00,51.57,51.57,51.42,51.44,105400.0,42.2635,42.2635,42.1405,42.1569,105400.0
2012-11-14 12:00:00,51.45,51.48,51.42,51.46,111700.0,42.1651,42.1897,42.1405,42.1733,111700.0
2012-11-14 12:10:00,51.45,51.5,51.35,51.37,57500.0,42.1651,42.2061,42.0832,42.0995,57500.0
2012-11-14 12:20:00,51.37,51.47,51.33,51.46,33000.0,42.0995,42.1815,42.0668,42.1733,33000.0
2012-11-14 12:30:00,51.45,51.48,51.34,51.35,32000.0,42.1651,42.1897,42.075,42.0832,32000.0
2012-11-14 12:40:00,51.35,51.47,51.35,51.46,47900.0,42.0832,42.1815,42.0832,42.1733,47900.0
2012-11-14 12:50:00,51.45,51.53,51.41,51.41,57700.0,42.1651,42.2307,42.1323,42.1323,57700.0
2012-11-14 13:00:00,51.41,51.47,51.36,51.43,134200.0,42.1323,42.1815,42.0914,42.1487,134200.0
2012-11-14 13:10:00,51.43,51.5,51.4,51.48,79100.0,42.1487,42.2061,42.1241,42.1897,79100.0
2012-11-14 13:20:00,51.49,51.6,51.46,51.51,62000.0,42.1979,42.288,42.1733,42.2143,62000.0
2012-11-14 13:30:00,51.52,51.61,51.48,51.51,50300.0,42.2225,42.2962,42.1897,42.2143,50300.0
2012-11-14 13:40:00,51.52,51.57,51.47,51.52,77500.0,42.2225,42.2635,42.1815,42.2225,77500.0
2012-11-14 13:50:00,51.51,51.58,51.47,51.58,103100.0,42.2143,42.2717,42.1815,42.2717,103100.0
2012-11-14 14:00:00,51.57,51.65,51.52,51.54,79200.0,42.2635,42.329,42.2225,42.2389,79200.0
2012-11-14 14:10:00,51.56,51.57,51.33,51.33,122300.0,42.2553,42.2635,42.0668,42.0668,122300.0
2012-11-14 14:20:00,51.33,51.48,51.27,51.45,149600.0,42.0668,42.1897,42.0176,42.1651,149600.0
2012-11-14 14:30:00,51.44,51.46,51.38,51.42,164900.0,42.1569,42.1733,42.1077,42.1405,164900.0
2012-11-14 14:40:00,51.42,51.46,51.39,51.4,242600.0,42.1405,42.1733,42.1159,42.1241,242600.0
2012-11-14 14:50:00,51.4,51.46,51.36,51.4,129900.0,42.1241,42.1733,42.0914,42.1241,129900.0
2012-11-14 15:00:00,51.39,51.4,51.27,51.29,284900.0,42.1159,42.1241,42.0176,42.034,284900.0
2012-11-14 15:10:00,51.28,51.32,51.22,51.26,163200.0,42.0258,42.0586,41.9766,42.0094,163200.0
2012-11-14 15:20:00,51.25,51.29,51.21,51.25,137900.0,42.0012,42.034,41.9684,42.0012,137900.0
2012-11-14 15:30:00,51.26,51.28,51.23,51.26,190300.0,42.0094,42.0258,41.9848,42.0094,190300.0
2012-11-14 15:40:00,51.24,51.25,51.1,51.16,377600.0,41.993,42.0012,41.8783,41.9274,377600.0
2012-11-14 15:50:00,51.16,51.26,51.11,51.25,608100.0,41.9274,42.0094,41.8865,42.0012,608100.0
2012-11-15 09:30:00,51.27,51.4,51.14,51.29,172200.0,42.0176,42.1241,41.9111,42.034,172200.0
2012-11-15 09:40:00,51.29,51.3,51.17,51.2,138700.0,42.034,42.0422,41.9356,41.9602,138700.0
2012-11-15 09:50:00,51.19,51.39,51.18,51.36,275500.0,41.952,42.1159,41.9438,42.0914,275500.0
2012-11-15 10:00:00,51.32,51.53,51.25,51.46,123900.0,42.0586,42.2307,42.0012,42.1733,123900.0
2012-11-15 10:10:00,51.46,51.72,51.44,51.59,305600.0,42.1733,42.3864,42.1569,42.2798,305600.0
2012-11-15 10:20:00,51.59,51.6,51.4,51.46,145000.0,42.2798,42.288,42.1241,42.1733,145000.0
2012-11-15 10:30:00,51.45,51.59,51.43,51.51,64400.0,42.1651,42.2798,42.1487,42.2143,64400.0
2012-11-15 10:40:00,51.5,51.57,51.44,51.45,84200.0,42.2061,42.2635,42.1569,42.1651,84200.0
2012-11-15 10:50:00,51.44,51.55,51.43,51.49,152600.0,42.1569,42.2471,42.1487,42.1979,152600.0
2012-11-15 11:00:00,51.49,51.6,51.44,51.47,162300.0,42.1979,42.288,42.1569,42.1815,162300.0
2012-11-15 11:10:00,51.47,51.52,51.41,51.47,173000.0,42.1815,42.2225,42.1323,42.1815,173000.0
2012-11-15 11:20:00,51.47,51.53,51.43,51.5,106400.0,42.1815,42.2307,42.1487,42.2061,106400.0
2012-11-15 11:30:00,51.48,51.58,51.42,51.45,204700.0,42.1897,42.2717,42.1405,42.1651,204700.0
2012-11-15 11:40:00,51.45,51.45,51.26,51.3,154900.0,42.1651,42.1651,42.0094,42.0422,154900.0
2012-11-15 11:50:00,51.3,51.39,51.28,51.3,99400.0,42.0422,42.1159,42.0258,42.0422,99400.0
2012-11-15 12:00:00,51.3,51.34,51.26,51.29,99700.0,42.0422,42.075,42.0094,42.034,99700.0
2012-11-15 12:10:00,51.29,51.29,51.24,51.28,145100.0,42.034,42.034,41.993,42.0258,145100.0
2012-11-15 12:20:00,51.28,51.3,51.24,51.24,77800.0,42.0258,42.0422,41.993,41.993,77800.0
2012-11-15 12:30:00,51.23,51.35,51.2,51.34,110900.0,41.9848,42.0832,41.9602,42.075,110900.0
2012-11-15 12:40:00,51.33,51.37,51.25,51.36,72700.0,42.0668,42.0995,42.0012,42.0914,72700.0
2012-11-15 12:50:00,51.35,51.41,51.28,51.32,112700.0,42.0832,42.1323,42.0258,42.0586,112700.0
2012-11-15 13:00:00,51.31,51.35,51.27,51.3,69000.0,42.0504,42.0832,42.0176,42.0422,69000.0
2012-11-15 13:10:00,51.3,51.31,51.27,51.27,111400.0,42.0422,42.0504,42.0176,42.0176,111400.0
2012-11-15 13:20:00,51.27,51.33,51.24,51.3,87700.0,42.0176,42.0668,41.993,42.0422,87700.0
2012-11-15 13:30:00,51.3,51.39,51.28,51.39,65600.0,42.0422,42.1159,42.0258,42.1159,65600.0
2012-11-15 13:40:00,51.4,51.41,51.32,51.33,46500.0,42.1241,42.1323,42.0586,42.0668,46500.0
2012-11-15 13:50:00,51.33,51.43,51.33,51.37,69900.0,42.0668,42.1487,42.0668,42.0995,69900.0
2012-11-15 14:00:00,51.36,51.37,51.26,51.28,238700.0,42.0914,42.0995,42.0094,42.0258,238700.0
2012-11-15 14:10:00,51.26,51.31,51.26,51.3,167900.0,42.0094,42.0504,42.0094,42.0422,167900.0
2012-11-15 14:20:00,51.31,51.32,51.28,51.29,259100.0,42.0504,42.0586,42.0258,42.034,259100.0
2012-11-15 14:30:00,51.3,51.3,51.25,51.28,93400.0,42.0422,42.0422,42.0012,42.0258,93400.0
2012-11-15 14:40:00,51.29,51.32,51.21,51.25,395500.0,42.034,42.0586,41.9684,42.0012,395500.0
2012-11-15 14:50:00,51.25,51.35,51.23,51.23,100900.0,42.0012,42.0832,41.9848,41.9848,100900.0
2012-11-15 15:00:00,51.24,51.27,51.13,51.19,125600.0,41.993,42.0176,41.9029,41.952,125600.0
2012-11-15 15:10:00,51.21,51.24,51.13,51.16,115600.0,41.9684,41.993,41.9029,41.9274,115600.0
2012-11-15 15:20:00,51.16,51.2,51.1,51.12,218300.0,41.9274,41.9602,41.8783,41.8947,218300.0
2012-11-15 15:30:00,51.12,51.24,51.09,51.24,112700.0,41.8947,41.993,41.8701,41.993,112700.0
2012-11-15 15:40:00,51.24,51.38,51.19,51.28,429900.0,41.993,42.1077,41.952,42.0258,429900.0
2012-11-15 15:50:00,51.28,51.36,51.21,51.25,525800.0,42.0258,42.0914,41.9684,42.0012,525800.0
2012-11-16 09:30:00,51.25,51.42,51.14,51.4,787400.0,42.0012,42.1405,41.9111,42.1241,787400.0
2012-11-16 09:40:00,51.38,51.43,51.26,51.43,127100.0,42.1077,42.1487,42.0094,42.1487,127100.0
2012-11-16 09:50:00,51.44,51.5,51.35,51.42,98400.0,42.1569,42.2061,42.0832,42.1405,98400.0
2012-11-16 10:00:00,51.41,51.43,51.19,51.26,259000.0,42.1323,42.1487,41.952,42.0094,259000.0
2012-11-16 10:10:00,51.28,51.42,51.2,51.31,127000.0,42.0258,42.1405,41.9602,42.0504,127000.0
2012-11-16 10:20:00,51.31,51.45,51.31,51.39,89000.0,42.0504,42.1651,42.0504,42.1159,89000.0
2012-11-16 10:30:00,51.38,51.7,51.35,51.63,180300.0,42.1077,42.37,42.0832,42.3126,180300.0
2012-11-16 10:40:00,51.62,51.67,51.48,51.53,112200.0,42.3044,42.3454,42.1897,42.2307,112200.0
2012-11-16 10:50:00,51.53,51.57,51.49,51.5,97900.0,42.2307,42.2635,42.1979,42.2061,97900.0
2012-11-16 11:00:00,51.5,51.63,51.5,51.6,116000.0,42.2061,42.3126,42.2061,42.288,116000.0
2012-11-16 11:10:00,51.6,51.74,51.59,51.69,120400.0,42.288,42.4028,42.2798,42.3618,120400.0
2012-11-16 11:20:00,51.7,51.75,51.67,51.71,135100.0,42.37,42.411,42.3454,42.3782,135100.0
2012-11-16 11:30:00,51.7,51.74,51.65,51.73,93400.0,42.37,42.4028,42.329,42.3946,93400.0
2012-11-16 11:40:00,51.73,52.07,51.72,52.02,256300.0,42.3946,42.6732,42.3864,42.6322,256300.0
2012-11-16 11:50:00,52.02,52.1,51.94,52.07,179000.0,42.6322,42.6978,42.5667,42.6732,179000.0
2012-11-16 12:00:00,52.07,52.12,51.89,52.0,132700.0,42.6732,42.7142,42.5257,42.6159,132700.0
2012-11-16 12:10:00,51.99,52.07,51.93,52.03,171100.0,42.6077,42.6732,42.5585,42.6404,171100.0
2012-11-16 12:20:00,52.02,52.19,52.01,52.1,161400.0,42.6322,42.7716,42.6241,42.6978,161400.0
2012-11-16 12:30:00,52.1,52.19,51.9,52.07,263800.0,42.6978,42.7716,42.5339,42.6732,263800.0
2012-11-16 12:40:00,52.08,52.11,51.86,51.93,206700.0,42.6814,42.706,42.5011,42.5585,206700.0
2012-11-16 12:50:00,51.93,51.93,51.73,51.8,135000.0,42.5585,42.5585,42.3946,42.4519,135000.0
2012-11-16 13:00:00,51.8,51.9,51.78,51.89,75800.0,42.4519,42.5339,42.4356,42.5257,75800.0
2012-11-16 13:10:00,51.89,51.91,51.78,51.78,63000.0,42.5257,42.5421,42.4356,42.4356,63000.0
2012-11-16 13:20:00,51.78,51.91,51.78,51.88,75700.0,42.4356,42.5421,42.4356,42.5175,75700.0
2012-11-16 13:30:00,51.88,51.91,51.8,51.81,68000.0,42.5175,42.5421,42.4519,42.4601,68000.0
2012-11-16 13:40:00,51.81,51.87,51.79,51.84,48800.0,42.4601,42.5093,42.4438,42.4847,48800.0
2012-11-16 13:50:00,51.85,51.92,51.81,51.91,101200.0,42.4929,42.5503,42.4601,42.5421,101200.0
2012-11-16 14:00:00,51.9,51.94,51.9,51.92,101800.0,42.5339,42.5667,42.5339,42.5503,101800.0
2012-11-16 14:10:00,51.91,51.93,51.86,51.91,99700.0,42.5421,42.5585,42.5011,42.5421,99700.0
2012-11-16 14:20:00,51.91,51.93,51.86,51.88,100500.0,42.5421,42.5585,42.5011,42.5175,100500.0
2012-11-16 14:30:00,51.87,51.9,51.72,51.73,83400.0,42.5093,42.5339,42.3864,42.3946,83400.0
2012-11-16 14:40:00,51.73,51.87,51.72,51.84,90400.0,42.3946,42.5093,42.3864,42.4847,90400.0
2012-11-16 14:50:00,51.83,51.86,51.74,51.79,67300.0,42.4765,42.5011,42.4028,42.4438,67300.0
2012-11-16 15:00:00,51.8,51.8,51.74,51.78,92800.0,42.4519,42.4519,42.4028,42.4356,92800.0
2012-11-16 15:10:00,51.79,51.84,51.75,51.82,107800.0,42.4438,42.4847,42.411,42.4683,107800.0
2012-11-16 15:20:00,51.81,51.87,51.8,51.81,115300.0,42.4601,42.5093,42.4519,42.4601,115300.0
2012-11-16 15:30:00,51.81,51.87,51.79,51.82,140700.0,42.4601,42.5093,42.4438,42.4683,140700.0
2012-11-16 15:40:00,51.83,51.91,51.77,51.78,237000.0,42.4765,42.5421,42.4274,42.4356,237000.0
2012-11-16 15:50:00,51.78,51.93,51.76,51.92,413200.0,42.4356,42.5585,42.4192,42.5503,413200.0
2012-11-19 09:30:00,52.23,52.4,51.92,52.21,304400.0,42.8043,42.9437,42.5503,42.788,304400.0
2012-11-19 09:40:00,52.21,52.22,52.07,52.13,103500.0,42.788,42.7962,42.6732,42.7224,103500.0
2012-11-19 09:50:00,52.13,52.13,51.94,52.02,142800.0,42.7224,42.7224,42.5667,42.6322,142800.0
2012-11-19 10:00:00,52.02,52.09,51.98,51.99,139100.0,42.6322,42.6896,42.5995,42.6077,139100.0
2012-11-19 10:10:00,52.0,52.02,51.95,51.98,95700.0,42.6159,42.6322,42.5749,42.5995,95700.0
2012-11-19 10:20:00,51.98,52.03,51.9,51.92,92700.0,42.5995,42.6404,42.5339,42.5503,92700.0
2012-11-19 10:30:00,51.91,51.98,51.87,51.9,136600.0,42.5421,42.5995,42.5093,42.5339,136600.0
2012-11-19 10:40:00,51.9,51.97,51.85,51.9,163400.0,42.5339,42.5913,42.4929,42.5339,163400.0
2012-11-19 10:50:00,51.9,52.07,51.89,52.06,101800.0,42.5339,42.6732,42.5257,42.665,101800.0
2012-11-19 11:00:00,52.06,52.18,52.06,52.12,84800.0,42.665,42.7634,42.665,42.7142,84800.0
2012-11-19 11:10:00,52.12,52.23,52.09,52.19,61400.0,42.7142,42.8043,42.6896,42.7716,61400.0
2012-11-19 11:20:00,52.18,52.21,52.12,52.13,60800.0,42.7634,42.788,42.7142,42.7224,60800.0
2012-11-19 11:30:00,52.15,52.15,52.07,52.11,53200.0,42.7388,42.7388,42.6732,42.706,53200.0
2012-11-19 11:40:00,52.12,52.19,52.11,52.16,68700.0,42.7142,42.7716,42.706,42.747,68700.0
2012-11-19 11:50:00,52.16,52.24,52.15,52.23,63900.0,42.747,42.8125,42.7388,42.8043,63900.0
2012-11-19 12:00:00,52.24,52.34,52.22,52.33,61200.0,42.8125,42.8945,42.7962,42.8863,61200.0
2012-11-19 12:10:00,52.32,52.36,52.28,52.28,54800.0,42.8781,42.9109,42.8453,42.8453,54800.0
2012-11-19 12:20:00,52.28,52.38,52.28,52.38,57500.0,42.8453,42.9273,42.8453,42.9273,57500.0
2012-11-19 12:30:00,52.37,52.39,52.36,52.37,63100.0,42.9191,42.9355,42.9109,42.9191,63100.0
2012-11-19 12:40:00,52.37,52.38,52.2,52.21,52700.0,42.9191,42.9273,42.7798,42.788,52700.0
2012-11-19 12:50:00,52.22,52.22,52.19,52.21,54900.0,42.7962,42.7962,42.7716,42.788,54900.0
2012-11-19 13:00:00,52.2,52.25,52.19,52.2,45300.0,42.7798,42.8207,42.7716,42.7798,45300.0
2012-11-19 13:10:00,52.2,52.25,52.19,52.22,265700.0,42.7798,42.8207,42.7716,42.7962,265700.0
2012-11-19 13:20:00,52.2,52.29,52.2,52.29,55000.0,42.7798,42.8535,42.7798,42.8535,55000.0
2012-11-19 13:30:00,52.29,52.36,52.29,52.31,48400.0,42.8535,42.9109,42.8535,42.8699,48400.0
2012-11-19 13:40:00,52.31,52.33,52.25,52.25,65900.0,42.8699,42.8863,42.8207,42.8207,65900.0
2012-11-19 13:50:00,52.26,52.33,52.25,52.33,239500.0,42.8289,42.8863,42.8207,42.8863,239500.0
2012-11-19 14:00:00,52.33,52.42,52.33,52.42,105400.0,42.8863,42.9601,42.8863,42.9601,105400.0
2012-11-19 14:10:00,52.41,52.45,52.39,52.43,46700.0,42.9519,42.9846,42.9355,42.9683,46700.0
2012-11-19 14:20:00,52.43,52.48,52.42,52.46,63500.0,42.9683,43.0092,42.9601,42.9928,63500.0
2012-11-19 14:30:00,52.46,52.54,52.46,52.51,76600.0,42.9928,43.0584,42.9928,43.0338,76600.0
2012-11-19 14:40:00,52.51,52.62,52.5,52.62,140400.0,43.0338,43.124,43.0256,43.124,140400.0
2012-11-19 14:50:00,52.62,52.65,52.56,52.6,123800.0,43.124,43.1486,43.0748,43.1076,123800.0
2012-11-19 15:00:00,52.6,52.64,52.59,52.63,101700.0,43.1076,43.1404,43.0994,43.1322,101700.0
2012-11-19 15:10:00,52.62,52.7,52.62,52.68,219400.0,43.124,43.1895,43.124,43.1731,219400.0
2012-11-19 15:20:00,52.69,52.78,52.68,52.73,194500.0,43.1813,43.2551,43.1731,43.2141,194500.0
2012-11-19 15:30:00,52.73,52.77,52.71,52.75,325700.0,43.2141,43.2469,43.1977,43.2305,325700.0
2012-11-19 15:40:00,52.76,52.79,52.73,52.76,446000.0,43.2387,43.2633,43.2141,43.2387,446000.0
2012-11-19 15:50:00,52.75,52.91,52.75,52.89,598000.0,43.2305,43.3616,43.2305,43.3452,598000.0
2012-11-20 09:30:00,52.93,52.93,52.66,52.74,218300.0,43.378,43.378,43.1567,43.2223,218300.0
2012-11-20 09:40:00,52.74,52.87,52.73,52.76,151100.0,43.2223,43.3289,43.2141,43.2387,151100.0
2012-11-20 09:50:00,52.76,52.92,52.73,52.9,126500.0,43.2387,43.3698,43.2141,43.3534,126500.0
2012-11-20 10:00:00,52.91,52.94,52.85,52.86,149100.0,43.3616,43.3862,43.3125,43.3207,149100.0
2012-11-20 10:10:00,52.86,52.93,52.79,52.8,118300.0,43.3207,43.378,43.2633,43.2715,118300.0
2012-11-20 10:20:00,52.81,52.87,52.8,52.85,91800.0,43.2797,43.3289,43.2715,43.3125,91800.0
2012-11-20 10:30:00,52.86,52.93,52.84,52.91,94800.0,43.3207,43.378,43.3043,43.3616,94800.0
2012-11-20 10:40:00,52.91,52.97,52.83,52.94,98500.0,43.3616,43.4108,43.2961,43.3862,98500.0
2012-11-20 10:50:00,52.93,52.95,52.84,52.87,86900.0,43.378,43.3944,43.3043,43.3289,86900.0
2012-11-20 11:00:00,52.87,52.87,52.8,52.85,111100.0,43.3289,43.3289,43.2715,43.3125,111100.0
2012-11-20 11:10:00,52.85,52.88,52.8,52.85,79300.0,43.3125,43.337,43.2715,43.3125,79300.0
2012-11-20 11:20:00,52.85,53.04,52.84,52.96,254600.0,43.3125,43.4682,43.3043,43.4026,254600.0
2012-11-20 11:30:00,52.97,52.99,52.85,52.85,130100.0,43.4108,43.4272,43.3125,43.3125,130100.0
2012-11-20 11:40:00,52.86,52.94,52.85,52.92,58100.0,43.3207,43.3862,43.3125,43.3698,58100.0
2012-11-20 11:50:00,52.91,53.07,52.9,53.07,146100.0,43.3616,43.4928,43.3534,43.4928,146100.0
2012-11-20 12:00:00,53.06,53.08,53.0,53.02,59000.0,43.4846,43.501,43.4354,43.4518,59000.0
2012-11-20 12:10:00,53.01,53.06,52.98,53.03,95700.0,43.4436,43.4846,43.419,43.46,95700.0
2012-11-20 12:20:00,53.02,53.05,52.99,53.02,74300.0,43.4518,43.4764,43.4272,43.4518,74300.0
2012-11-20 12:30:00,53.01,53.04,53.0,53.02,64500.0,43.4436,43.4682,43.4354,43.4518,64500.0
2012-11-20 12:40:00,53.01,53.05,52.95,53.05,96600.0,43.4436,43.4764,43.3944,43.4764,96600.0
2012-11-20 12:50:00,53.05,53.09,53.02,53.07,42900.0,43.4764,43.5091,43.4518,43.4928,42900.0
2012-11-20 13:00:00,53.07,53.08,52.94,52.94,82600.0,43.4928,43.501,43.3862,43.3862,82600.0
2012-11-20 13:10:00,52.94,52.94,52.8,52.89,110300.0,43.3862,43.3862,43.2715,43.3452,110300.0
2012-11-20 13:20:00,52.89,52.9,52.79,52.8,82300.0,43.3452,43.3534,43.2633,43.2715,82300.0
2012-11-20 13:30:00,52.8,52.91,52.8,52.87,78300.0,43.2715,43.3616,43.2715,43.3289,78300.0
2012-11-20 13:40:00,52.88,52.94,52.83,52.94,230000.0,43.337,43.3862,43.2961,43.3862,230000.0
2012-11-20 13:50:00,52.93,52.97,52.88,52.9,63200.0,43.378,43.4108,43.337,43.3534,63200.0
2012-11-20 14:00:00,52.9,52.95,52.87,52.94,73600.0,43.3534,43.3944,43.3289,43.3862,73600.0
2012-11-20 14:10:00,52.94,53.01,52.94,52.96,59700.0,43.3862,43.4436,43.3862,43.4026,59700.0
2012-11-20 14:20:00,52.96,52.99,52.9,52.94,59000.0,43.4026,43.4272,43.3534,43.3862,59000.0
2012-11-20 14:30:00,52.94,52.98,52.9,52.92,62100.0,43.3862,43.419,43.3534,43.3698,62100.0
2012-11-20 14:40:00,52.92,53.01,52.9,52.94,126200.0,43.3698,43.4436,43.3534,43.3862,126200.0
2012-11-20 14:50:00,52.94,53.03,52.94,53.0,70700.0,43.3862,43.46,43.3862,43.4354,70700.0
2012-11-20 15:00:00,53.01,53.02,52.93,53.0,103600.0,43.4436,43.4518,43.378,43.4354,103600.0
2012-11-20 15:10:00,53.0,53.04,52.95,53.02,74600.0,43.4354,43.4682,43.3944,43.4518,74600.0
2012-11-20 15:20:00,53.02,53.05,52.98,53.03,108500.0,43.4518,43.4764,43.419,43.46,108500.0
2012-11-20 15:30:00,53.04,53.09,53.03,53.07,138100.0,43.4682,43.5091,43.46,43.4928,138100.0
2012-11-20 15:40:00,53.08,53.11,53.0,53.09,160800.0,43.501,43.5255,43.4354,43.5091,160800.0
2012-11-20 15:50:00,53.1,53.18,53.09,53.12,368400.0,43.5173,43.5829,43.5091,43.5337,368400.0
2012-11-21 09:30:00,53.2,53.2,52.82,53.16,135000.0,43.5993,43.5993,43.2879,43.5665,135000.0
2012-11-21 09:40:00,53.15,53.22,53.12,53.16,82600.0,43.5583,43.6157,43.5337,43.5665,82600.0
2012-11-21 09:50:00,53.16,53.26,53.13,53.25,63800.0,43.5665,43.6485,43.5419,43.6403,63800.0
2012-11-21 10:00:00,53.24,53.31,53.18,53.2,158800.0,43.6321,43.6894,43.5829,43.5993,158800.0
2012-11-21 10:10:00,53.19,53.24,53.14,53.22,1709400.0,43.5911,43.6321,43.5501,43.6157,1709400.0
2012-11-21 10:20:00,53.22,53.38,53.22,53.37,119300.0,43.6157,43.7468,43.6157,43.7386,119300.0
2012-11-21 10:30:00,53.37,53.43,53.33,53.38,112400.0,43.7386,43.7878,43.7058,43.7468,112400.0
2012-11-21 10:40:00,53.38,53.38,53.25,53.26,75200.0,43.7468,43.7468,43.6403,43.6485,75200.0
2012-11-21 10:50:00,53.26,53.27,53.2,53.23,82000.0,43.6485,43.6567,43.5993,43.6239,82000.0
2012-11-21 11:00:00,53.25,53.35,53.23,53.34,57400.0,43.6403,43.7222,43.6239,43.714,57400.0
2012-11-21 11:10:00,53.35,53.38,53.29,53.32,69100.0,43.7222,43.7468,43.6731,43.6976,69100.0
2012-11-21 11:20:00,53.32,53.32,53.28,53.3,55000.0,43.6976,43.6976,43.6649,43.6813,55000.0
2012-11-21 11:30:00,53.3,53.32,53.26,53.3,99700.0,43.6813,43.6976,43.6485,43.6813,99700.0
2012-11-21 11:40:00,53.3,53.37,53.28,53.36,40400.0,43.6813,43.7386,43.6649,43.7304,40400.0
2012-11-21 11:50:00,53.35,53.39,53.31,53.34,52700.0,43.7222,43.755,43.6894,43.714,52700.0
2012-11-21 12:00:00,53.34,53.4,53.34,53.38,48200.0,43.714,43.7632,43.714,43.7468,48200.0
2012-11-21 12:10:00,53.37,53.41,53.35,53.38,33800.0,43.7386,43.7714,43.7222,43.7468,33800.0
2012-11-21 12:20:00,53.39,53.48,53.38,53.46,64000.0,43.755,43.8288,43.7468,43.8124,64000.0
2012-11-21 12:30:00,53.46,53.46,53.38,53.39,49300.0,43.8124,43.8124,43.7468,43.755,49300.0
2012-11-21 12:40:00,53.39,53.45,53.39,53.42,36200.0,43.755,43.8042,43.755,43.7796,36200.0
2012-11-21 12:50:00,53.42,53.49,53.41,53.47,31700.0,43.7796,43.837,43.7714,43.8206,31700.0
2012-11-21 13:00:00,53.47,53.52,53.47,53.51,52600.0,43.8206,43.8615,43.8206,43.8534,52600.0
2012-11-21 13:10:00,53.51,53.52,53.5,53.51,55200.0,43.8534,43.8615,43.8452,43.8534,55200.0
2012-11-21 13:20:00,53.52,53.58,53.51,53.54,43600.0,43.8615,43.9107,43.8534,43.8779,43600.0
2012-11-21 13:30:00,53.54,53.61,53.54,53.61,45100.0,43.8779,43.9353,43.8779,43.9353,45100.0
2012-11-21 13:40:00,53.61,53.63,53.58,53.63,48500.0,43.9353,43.9517,43.9107,43.9517,48500.0
2012-11-21 13:50:00,53.63,53.69,53.63,53.65,63800.0,43.9517,44.0009,43.9517,43.9681,63800.0
2012-11-21 14:00:00,53.65,53.65,53.55,53.61,63900.0,43.9681,43.9681,43.8861,43.9353,63900.0
2012-11-21 14:10:00,53.6,53.62,53.54,53.56,49800.0,43.9271,43.9435,43.8779,43.8943,49800.0
2012-11-21 14:20:00,53.55,53.68,53.52,53.65,80200.0,43.8861,43.9927,43.8615,43.9681,80200.0
2012-11-21 14:30:00,53.65,53.7,53.65,53.67,101400.0,43.9681,44.0091,43.9681,43.9845,101400.0
2012-11-21 14:40:00,53.68,53.68,53.62,53.63,61400.0,43.9927,43.9927,43.9435,43.9517,61400.0
2012-11-21 14:50:00,53.63,53.66,53.6,53.61,53800.0,43.9517,43.9763,43.9271,43.9353,53800.0
2012-11-21 15:00:00,53.6,53.61,53.55,53.55,87800.0,43.9271,43.9353,43.8861,43.8861,87800.0
2012-11-21 15:10:00,53.55,53.57,53.52,53.55,67100.0,43.8861,43.9025,43.8615,43.8861,67100.0
2012-11-21 15:20:00,53.55,53.55,53.49,53.52,113200.0,43.8861,43.8861,43.837,43.8615,113200.0
2012-11-21 15:30:00,53.52,53.56,53.5,53.54,97000.0,43.8615,43.8943,43.8452,43.8779,97000.0
2012-11-21 15:40:00,53.54,53.6,53.51,53.53,120000.0,43.8779,43.9271,43.8534,43.8697,120000.0
2012-11-21 15:50:00,53.53,53.55,53.49,53.53,275000.0,43.8697,43.8861,43.837,43.8697,275000.0
2012-11-23 09:30:00,53.67,53.85,53.52,53.62,119300.0,43.9845,44.132,43.8615,43.9435,119300.0
2012-11-23 09:40:00,53.63,53.68,53.54,53.66,64700.0,43.9517,43.9927,43.8779,43.9763,64700.0
2012-11-23 09:50:00,53.68,53.68,53.53,53.57,114400.0,43.9927,43.9927,43.8697,43.9025,114400.0
2012-11-23 10:00:00,53.58,53.79,53.58,53.71,55800.0,43.9107,44.0828,43.9107,44.0173,55800.0
2012-11-23 10:10:00,53.71,53.75,53.67,53.69,65500.0,44.0173,44.05,43.9845,44.0009,65500.0
2012-11-23 10:20:00,53.69,53.79,53.67,53.67,58500.0,44.0009,44.0828,43.9845,43.9845,58500.0
2012-11-23 10:30:00,53.68,53.73,53.67,53.72,38400.0,43.9927,44.0337,43.9845,44.0255,38400.0
2012-11-23 10:40:00,53.72,53.72,53.62,53.68,59900.0,44.0255,44.0255,43.9435,43.9927,59900.0
2012-11-23 10:50:00,53.68,53.73,53.57,53.65,66700.0,43.9927,44.0337,43.9025,43.9681,66700.0
2012-11-23 11:00:00,53.64,53.72,53.63,53.71,43300.0,43.9599,44.0255,43.9517,44.0173,43300.0
2012-11-23 11:10:00,53.72,53.78,53.72,53.78,35600.0,44.0255,44.0746,44.0255,44.0746,35600.0
2012-11-23 11:20:00,53.8,53.8,53.74,53.74,43000.0,44.091,44.091,44.0418,44.0418,43000.0
2012-11-23 11:30:00,53.74,53.75,53.71,53.72,48100.0,44.0418,44.05,44.0173,44.0255,48100.0
2012-11-23 11:40:00,53.71,53.72,53.56,53.56,38700.0,44.0173,44.0255,43.8943,43.8943,38700.0
2012-11-23 11:50:00,53.56,53.56,53.5,53.51,44900.0,43.8943,43.8943,43.8452,43.8534,44900.0
2012-11-23 12:00:00,53.5,53.64,53.5,53.62,79000.0,43.8452,43.9599,43.8452,43.9435,79000.0
2012-11-23 12:10:00,53.61,53.66,53.56,53.56,56500.0,43.9353,43.9763,43.8943,43.8943,56500.0
2012-11-23 12:20:00,53.57,53.64,53.56,53.64,44000.0,43.9025,43.9599,43.8943,43.9599,44000.0
2012-11-23 12:30:00,53.63,53.75,53.63,53.75,87100.0,43.9517,44.05,43.9517,44.05,87100.0
2012-11-23 12:40:00,53.76,53.79,53.7,53.72,117800.0,44.0582,44.0828,44.0091,44.0255,117800.0
2012-11-23 12:50:00,53.73,53.93,53.7,53.9,208800.0,44.0337,44.1976,44.0091,44.173,208800.0
2012-11-26 09:30:00,52.99,53.26,52.97,52.99,364600.0,43.4272,43.6485,43.4108,43.4272,364600.0
2012-11-26 09:40:00,52.99,53.08,52.88,53.06,123400.0,43.4272,43.501,43.337,43.4846,123400.0
2012-11-26 09:50:00,53.06,53.08,52.92,52.96,115000.0,43.4846,43.501,43.3698,43.4026,115000.0
2012-11-26 10:00:00,52.96,53.06,52.76,52.97,348200.0,43.4026,43.4846,43.2387,43.4108,348200.0
2012-11-26 10:10:00,52.97,53.15,52.96,53.09,169300.0,43.4108,43.5583,43.4026,43.5091,169300.0
2012-11-26 10:20:00,53.09,53.14,52.99,53.0,107700.0,43.5091,43.5501,43.4272,43.4354,107700.0
2012-11-26 10:30:00,52.99,53.11,52.99,53.03,71200.0,43.4272,43.5255,43.4272,43.46,71200.0
2012-11-26 10:40:00,53.04,53.11,52.98,53.02,76800.0,43.4682,43.5255,43.419,43.4518,76800.0
2012-11-26 10:50:00,53.02,53.03,52.94,53.0,129500.0,43.4518,43.46,43.3862,43.4354,129500.0
2012-11-26 11:00:00,53.0,53.06,52.95,52.96,182900.0,43.4354,43.4846,43.3944,43.4026,182900.0
2012-11-26 11:10:00,52.96,52.96,52.87,52.91,73200.0,43.4026,43.4026,43.3289,43.3616,73200.0
2012-11-26 11:20:00,52.91,53.02,52.91,53.01,128600.0,43.3616,43.4518,43.3616,43.4436,128600.0
2012-11-26 11:30:00,53.02,53.07,52.98,52.99,89900.0,43.4518,43.4928,43.419,43.4272,89900.0
2012-11-26 11:40:00,52.99,53.0,52.92,52.92,92100.0,43.4272,43.4354,43.3698,43.3698,92100.0
2012-11-26 11:50:00,52.92,53.03,52.92,53.02,76400.0,43.3698,43.46,43.3698,43.4518,76400.0
2012-11-26 12:00:00,53.02,53.09,53.0,53.0,64100.0,43.4518,43.5091,43.4354,43.4354,64100.0
2012-11-26 12:10:00,53.0,53.03,52.97,53.01,58600.0,43.4354,43.46,43.4108,43.4436,58600.0
2012-11-26 12:20:00,53.01,53.02,52.99,53.0,37100.0,43.4436,43.4518,43.4272,43.4354,37100.0
2012-11-26 12:30:00,52.99,53.01,52.93,52.96,117600.0,43.4272,43.4436,43.378,43.4026,117600.0
2012-11-26 12:40:00,52.96,53.05,52.96,53.05,53600.0,43.4026,43.4764,43.4026,43.4764,53600.0
2012-11-26 12:50:00,53.06,53.06,53.0,53.0,60600.0,43.4846,43.4846,43.4354,43.4354,60600.0
2012-11-26 13:00:00,53.01,53.05,53.01,53.05,35800.0,43.4436,43.4764,43.4436,43.4764,35800.0
2012-11-26 13:10:00,53.04,53.06,53.03,53.04,88500.0,43.4682,43.4846,43.46,43.4682,88500.0
2012-11-26 13:20:00,53.04,53.06,53.03,53.05,78000.0,43.4682,43.4846,43.46,43.4764,78000.0
2012-11-26 13:30:00,53.05,53.07,53.04,53.06,127800.0,43.4764,43.4928,43.4682,43.4846,127800.0
2012-11-26 13:40:00,53.05,53.09,53.04,53.08,91100.0,43.4764,43.5091,43.4682,43.501,91100.0
2012-11-26 13:50:00,53.08,53.12,53.05,53.1,101600.0,43.501,43.5337,43.4764,43.5173,101600.0
2012-11-26 14:00:00,53.1,53.19,53.1,53.18,90800.0,43.5173,43.5911,43.5173,43.5829,90800.0
2012-11-26 14:10:00,53.17,53.25,53.16,53.22,74900.0,43.5747,43.6403,43.5665,43.6157,74900.0
2012-11-26 14:20:00,53.21,53.23,53.14,53.15,87400.0,43.6075,43.6239,43.5501,43.5583,87400.0
2012-11-26 14:30:00,53.15,53.2,53.08,53.09,81700.0,43.5583,43.5993,43.501,43.5091,81700.0
2012-11-26 14:40:00,53.09,53.22,53.08,53.21,94000.0,43.5091,43.6157,43.501,43.6075,94000.0
2012-11-26 14:50:00,53.21,53.27,53.2,53.23,115100.0,43.6075,43.6567,43.5993,43.6239,115100.0
2012-11-26 15:00:00,53.23,53.3,53.23,53.29,116600.0,43.6239,43.6813,43.6239,43.6731,116600.0
2012-11-26 15:10:00,53.29,53.34,53.27,53.34,106800.0,43.6731,43.714,43.6567,43.714,106800.0
2012-11-26 15:20:00,53.32,53.44,53.3,53.41,162700.0,43.6976,43.796,43.6813,43.7714,162700.0
2012-11-26 15:30:00,53.41,53.5,53.34,53.49,227000.0,43.7714,43.8452,43.714,43.837,227000.0
2012-11-26 15:40:00,53.5,53.61,53.47,53.53,359300.0,43.8452,43.9353,43.8206,43.8697,359300.0
2012-11-26 15:50:00,53.53,53.61,53.49,53.55,459100.0,43.8697,43.9353,43.837,43.8861,459100.0
2012-11-27 09:30:00,53.13,53.64,52.97,53.53,257100.0,43.5419,43.9599,43.4108,43.8697,257100.0
2012-11-27 09:40:00,53.53,53.7,53.52,53.7,166200.0,43.8697,44.0091,43.8615,44.0091,166200.0
2012-11-27 09:50:00,53.69,53.79,53.66,53.78,154500.0,44.0009,44.0828,43.9763,44.0746,154500.0
2012-11-27 10:00:00,53.79,53.83,53.63,53.71,143400.0,44.0828,44.1156,43.9517,44.0173,143400.0
2012-11-27 10:10:00,53.72,53.73,53.38,53.39,120100.0,44.0255,44.0337,43.7468,43.755,120100.0
2012-11-27 10:20:00,53.38,53.45,53.13,53.19,238600.0,43.7468,43.8042,43.5419,43.5911,238600.0
2012-11-27 10:30:00,53.19,53.41,53.18,53.37,152100.0,43.5911,43.7714,43.5829,43.7386,152100.0
2012-11-27 10:40:00,53.36,53.38,53.07,53.1,180500.0,43.7304,43.7468,43.4928,43.5173,180500.0
2012-11-27 10:50:00,53.1,53.21,52.97,53.18,347900.0,43.5173,43.6075,43.4108,43.5829,347900.0
2012-11-27 11:00:00,53.19,53.35,53.19,53.3,55800.0,43.5911,43.7222,43.5911,43.6813,55800.0
2012-11-27 11:10:00,53.3,53.37,53.27,53.3,67600.0,43.6813,43.7386,43.6567,43.6813,67600.0
2012-11-27 11:20:00,53.28,53.3,53.16,53.24,57200.0,43.6649,43.6813,43.5665,43.6321,57200.0
2012-11-27 11:30:00,53.24,53.26,53.15,53.23,102100.0,43.6321,43.6485,43.5583,43.6239,102100.0
2012-11-27 11:40:00,53.23,53.36,53.22,53.28,97200.0,43.6239,43.7304,43.6157,43.6649,97200.0
2012-11-27 11:50:00,53.29,53.31,53.21,53.25,383600.0,43.6731,43.6894,43.6075,43.6403,383600.0
2012-11-27 12:00:00,53.24,53.31,53.23,53.27,65300.0,43.6321,43.6894,43.6239,43.6567,65300.0
2012-11-27 12:10:00,53.27,53.3,53.21,53.23,66700.0,43.6567,43.6813,43.6075,43.6239,66700.0
2012-11-27 12:20:00,53.22,53.25,53.11,53.13,84700.0,43.6157,43.6403,43.5255,43.5419,84700.0
2012-11-27 12:30:00,53.13,53.21,53.05,53.12,210100.0,43.5419,43.6075,43.4764,43.5337,210100.0
2012-11-27 12:40:00,53.12,53.15,53.06,53.09,92900.0,43.5337,43.5583,43.4846,43.5091,92900.0
2012-11-27 12:50:00,53.08,53.09,52.98,53.05,142200.0,43.501,43.5091,43.419,43.4764,142200.0
2012-11-27 13:00:00,53.04,53.06,53.03,53.05,112600.0,43.4682,43.4846,43.46,43.4764,112600.0
2012-11-27 13:10:00,53.05,53.11,53.04,53.08,117500.0,43.4764,43.5255,43.4682,43.501,117500.0
2012-11-27 13:20:00,53.09,53.11,52.97,52.99,117500.0,43.5091,43.5255,43.4108,43.4272,117500.0
2012-11-27 13:30:00,52.98,53.03,52.94,52.96,100500.0,43.419,43.46,43.3862,43.4026,100500.0
2012-11-27 13:40:00,52.96,53.0,52.93,52.97,84400.0,43.4026,43.4354,43.378,43.4108,84400.0
2012-11-27 13:50:00,52.97,52.97,52.88,52.9,93000.0,43.4108,43.4108,43.337,43.3534,93000.0
2012-11-27 14:00:00,52.91,52.92,52.79,52.81,285400.0,43.3616,43.3698,43.2633,43.2797,285400.0
2012-11-27 14:10:00,52.82,52.91,52.8,52.85,226300.0,43.2879,43.3616,43.2715,43.3125,226300.0
2012-11-27 14:20:00,52.85,52.86,52.63,52.64,298200.0,43.3125,43.3207,43.1322,43.1404,298200.0
2012-11-27 14:30:00,52.63,52.71,52.62,52.68,244400.0,43.1322,43.1977,43.124,43.1731,244400.0
2012-11-27 14:40:00,52.68,52.74,52.64,52.67,199000.0,43.1731,43.2223,43.1404,43.1649,199000.0
2012-11-27 14:50:00,52.68,52.82,52.68,52.81,106700.0,43.1731,43.2879,43.1731,43.2797,106700.0
2012-11-27 15:00:00,52.81,52.91,52.78,52.85,145700.0,43.2797,43.3616,43.2551,43.3125,145700.0
2012-11-27 15:10:00,52.86,52.91,52.82,52.87,286500.0,43.3207,43.3616,43.2879,43.3289,286500.0
2012-11-27 15:20:00,52.86,52.96,52.83,52.96,234000.0,43.3207,43.4026,43.2961,43.4026,234000.0
2012-11-27 15:30:00,52.95,52.95,52.72,52.75,226300.0,43.3944,43.3944,43.2059,43.2305,226300.0
2012-11-27 15:40:00,52.75,52.77,52.69,52.73,304100.0,43.2305,43.2469,43.1813,43.2141,304100.0
2012-11-27 15:50:00,52.73,52.74,52.55,52.59,810700.0,43.2141,43.2223,43.0666,43.0994,810700.0
2012-11-28 09:30:00,52.27,52.53,52.24,52.29,198400.0,42.8371,43.0502,42.8125,42.8535,198400.0
2012-11-28 09:40:00,52.29,52.38,52.24,52.28,91500.0,42.8535,42.9273,42.8125,42.8453,91500.0
2012-11-28 09:50:00,52.29,52.6,52.27,52.54,124300.0,42.8535,43.1076,42.8371,43.0584,124300.0
2012-11-28 10:00:00,52.53,52.57,52.32,52.37,146000.0,43.0502,43.083,42.8781,42.9191,146000.0
2012-11-28 10:10:00,52.37,52.57,52.36,52.56,126900.0,42.9191,43.083,42.9109,43.0748,126900.0
2012-11-28 10:20:00,52.55,52.76,52.55,52.64,205000.0,43.0666,43.2387,43.0666,43.1404,205000.0
2012-11-28 10:30:00,52.65,52.77,52.55,52.68,124200.0,43.1486,43.2469,43.0666,43.1731,124200.0
2012-11-28 10:40:00,52.69,52.87,52.69,52.8,99000.0,43.1813,43.3289,43.1813,43.2715,99000.0
2012-11-28 10:50:00,52.81,52.92,52.78,52.87,130800.0,43.2797,43.3698,43.2551,43.3289,130800.0
2012-11-28 11:00:00,52.87,52.94,52.86,52.91,110200.0,43.3289,43.3862,43.3207,43.3616,110200.0
2012-11-28 11:10:00,52.91,53.1,52.91,53.1,100300.0,43.3616,43.5173,43.3616,43.5173,100300.0
2012-11-28 11:20:00,53.09,53.18,53.06,53.14,160200.0,43.5091,43.5829,43.4846,43.5501,160200.0
2012-11-28 11:30:00,53.14,53.15,53.01,53.13,66600.0,43.5501,43.5583,43.4436,43.5419,66600.0
2012-11-28 11:40:00,53.13,53.13,53.04,53.05,45900.0,43.5419,43.5419,43.4682,43.4764,45900.0
2012-11-28 11:50:00,53.05,53.1,53.02,53.1,60600.0,43.4764,43.5173,43.4518,43.5173,60600.0
2012-11-28 12:00:00,53.09,53.12,52.99,53.05,76100.0,43.5091,43.5337,43.4272,43.4764,76100.0
2012-11-28 12:10:00,53.04,53.22,52.98,53.18,95100.0,43.4682,43.6157,43.419,43.5829,95100.0
2012-11-28 12:20:00,53.19,53.21,53.09,53.14,87200.0,43.5911,43.6075,43.5091,43.5501,87200.0
2012-11-28 12:30:00,53.14,53.23,53.14,53.15,89800.0,43.5501,43.6239,43.5501,43.5583,89800.0
2012-11-28 12:40:00,53.14,53.2,53.14,53.17,45200.0,43.5501,43.5993,43.5501,43.5747,45200.0
2012-11-28 12:50:00,53.16,53.19,53.11,53.12,72400.0,43.5665,43.5911,43.5255,43.5337,72400.0
2012-11-28 13:00:00,53.11,53.12,53.02,53.03,61500.0,43.5255,43.5337,43.4518,43.46,61500.0
2012-11-28 13:10:00,53.04,53.06,52.98,52.98,89200.0,43.4682,43.4846,43.419,43.419,89200.0
2012-11-28 13:20:00,52.99,52.99,52.91,52.93,80700.0,43.4272,43.4272,43.3616,43.378,80700.0
2012-11-28 13:30:00,52.94,53.02,52.91,52.95,112900.0,43.3862,43.4518,43.3616,43.3944,112900.0
2012-11-28 13:40:00,52.95,52.97,52.91,52.96,67800.0,43.3944,43.4108,43.3616,43.4026,67800.0
2012-11-28 13:50:00,52.96,53.02,52.95,52.97,65800.0,43.4026,43.4518,43.3944,43.4108,65800.0
2012-11-28 14:00:00,52.97,53.01,52.94,52.99,160100.0,43.4108,43.4436,43.3862,43.4272,160100.0
2012-11-28 14:10:00,53.0,53.01,52.94,52.96,102600.0,43.4354,43.4436,43.3862,43.4026,102600.0
2012-11-28 14:20:00,52.96,52.97,52.92,52.93,328100.0,43.4026,43.4108,43.3698,43.378,328100.0
2012-11-28 14:30:00,52.93,52.96,52.9,52.93,84000.0,43.378,43.4026,43.3534,43.378,84000.0
2012-11-28 14:40:00,52.92,52.95,52.9,52.92,77500.0,43.3698,43.3944,43.3534,43.3698,77500.0
2012-11-28 14:50:00,52.91,52.95,52.91,52.94,59400.0,43.3616,43.3944,43.3616,43.3862,59400.0
2012-11-28 15:00:00,52.94,52.95,52.9,52.93,85600.0,43.3862,43.3944,43.3534,43.378,85600.0
2012-11-28 15:10:00,52.93,52.95,52.8,52.8,225400.0,43.378,43.3944,43.2715,43.2715,225400.0
2012-11-28 15:20:00,52.8,52.87,52.76,52.87,157700.0,43.2715,43.3289,43.2387,43.3289,157700.0
2012-11-28 15:30:00,52.86,52.88,52.78,52.79,275400.0,43.3207,43.337,43.2551,43.2633,275400.0
2012-11-28 15:40:00,52.78,52.88,52.78,52.85,329200.0,43.2551,43.337,43.2551,43.3125,329200.0
2012-11-28 15:50:00,52.85,52.86,52.74,52.74,516300.0,43.3125,43.3207,43.2223,43.2223,516300.0
2012-11-29 09:30:00,53.25,53.38,53.0,53.21,454300.0,43.6403,43.7468,43.4354,43.6075,454300.0
2012-11-29 09:40:00,53.21,53.4,53.15,53.32,335800.0,43.6075,43.7632,43.5583,43.6976,335800.0
2012-11-29 09:50:00,53.32,53.39,53.28,53.3,377500.0,43.6976,43.755,43.6649,43.6813,377500.0
2012-11-29 10:00:00,53.31,53.56,53.27,53.44,553800.0,43.6894,43.8943,43.6567,43.796,553800.0
2012-11-29 10:10:00,53.41,53.67,53.34,53.66,208300.0,43.7714,43.9845,43.714,43.9763,208300.0
2012-11-29 10:20:00,53.67,53.73,53.62,53.67,288000.0,43.9845,44.0337,43.9435,43.9845,288000.0
2012-11-29 10:30:00,53.66,53.75,53.59,53.75,117300.0,43.9763,44.05,43.9189,44.05,117300.0
2012-11-29 10:40:00,53.74,53.81,53.69,53.72,193900.0,44.0418,44.0992,44.0009,44.0255,193900.0
2012-11-29 10:50:00,53.72,53.74,53.63,53.67,89200.0,44.0255,44.0418,43.9517,43.9845,89200.0
2012-11-29 11:00:00,53.67,53.7,53.61,53.61,104500.0,43.9845,44.0091,43.9353,43.9353,104500.0
2012-11-29 11:10:00,53.62,53.63,53.55,53.61,217100.0,43.9435,43.9517,43.8861,43.9353,217100.0
2012-11-29 11:20:00,53.61,53.71,53.55,53.67,309300.0,43.9353,44.0173,43.8861,43.9845,309300.0
2012-11-29 11:30:00,53.68,53.7,53.58,53.64,300000.0,43.9927,44.0091,43.9107,43.9599,300000.0
2012-11-29 11:40:00,53.64,53.65,53.5,53.58,377100.0,43.9599,43.9681,43.8452,43.9107,377100.0
2012-11-29 11:50:00,53.59,53.62,53.52,53.55,253400.0,43.9189,43.9435,43.8615,43.8861,253400.0
2012-11-29 12:00:00,53.56,53.6,53.52,53.6,160700.0,43.8943,43.9271,43.8615,43.9271,160700.0
2012-11-29 12:10:00,53.6,53.72,53.58,53.69,166800.0,43.9271,44.0255,43.9107,44.0009,166800.0
2012-11-29 12:20:00,53.69,53.87,53.66,53.84,98800.0,44.0009,44.1484,43.9763,44.1238,98800.0
2012-11-29 12:30:00,53.84,53.9,53.81,53.83,103500.0,44.1238,44.173,44.0992,44.1156,103500.0
2012-11-29 12:40:00,53.83,53.91,53.82,53.86,151400.0,44.1156,44.1812,44.1074,44.1402,151400.0
2012-11-29 12:50:00,53.86,53.93,53.84,53.93,214300.0,44.1402,44.1976,44.1238,44.1976,214300.0
2012-11-29 13:00:00,53.93,53.95,53.88,53.88,108100.0,44.1976,44.214,44.1566,44.1566,108100.0
2012-11-29 13:10:00,53.89,53.98,53.88,53.95,156300.0,44.1648,44.2385,44.1566,44.214,156300.0
2012-11-29 13:20:00,53.96,53.98,53.95,53.97,79100.0,44.2221,44.2385,44.214,44.2303,79100.0
2012-11-29 13:30:00,53.97,54.08,53.95,54.08,151700.0,44.2303,44.3205,44.214,44.3205,151700.0
2012-11-29 13:40:00,54.08,54.11,53.96,53.98,162700.0,44.3205,44.3451,44.2221,44.2385,162700.0
2012-11-29 13:50:00,53.98,54.02,53.96,54.01,88600.0,44.2385,44.2713,44.2221,44.2631,88600.0
2012-11-29 14:00:00,54.01,54.03,53.97,54.0,140100.0,44.2631,44.2795,44.2303,44.2549,140100.0
2012-11-29 14:10:00,54.01,54.03,53.94,54.0,320700.0,44.2631,44.2795,44.2058,44.2549,320700.0
2012-11-29 14:20:00,54.01,54.18,53.98,54.18,319100.0,44.2631,44.4024,44.2385,44.4024,319100.0
2012-11-29 14:30:00,54.18,54.35,54.17,54.35,371600.0,44.4024,44.5418,44.3942,44.5418,371600.0
2012-11-29 14:40:00,54.35,54.39,54.31,54.36,265500.0,44.5418,44.5745,44.509,44.55,265500.0
2012-11-29 14:50:00,54.36,54.45,54.34,54.43,272000.0,44.55,44.6237,44.5336,44.6073,272000.0
2012-11-29 15:00:00,54.43,54.46,54.38,54.4,373900.0,44.6073,44.6319,44.5664,44.5827,373900.0
2012-11-29 15:10:00,54.39,54.53,54.38,54.53,341300.0,44.5745,44.6893,44.5664,44.6893,341300.0
2012-11-29 15:20:00,54.53,54.59,54.44,54.45,332500.0,44.6893,44.7385,44.6155,44.6237,332500.0
2012-11-29 15:30:00,54.44,54.53,54.41,54.48,286000.0,44.6155,44.6893,44.5909,44.6483,286000.0
2012-11-29 15:40:00,54.48,54.57,54.43,54.56,428100.0,44.6483,44.7221,44.6073,44.7139,428100.0
2012-11-29 15:50:00,54.56,54.57,54.33,54.37,781900.0,44.7139,44.7221,44.5254,44.5582,781900.0
2012-11-30 09:30:00,54.18,54.74,54.18,54.7,387900.0,44.4024,44.8614,44.4024,44.8286,387900.0
2012-11-30 09:40:00,54.68,54.88,54.58,54.65,229400.0,44.8122,44.9761,44.7303,44.7876,229400.0
2012-11-30 09:50:00,54.65,54.68,54.48,54.5,204200.0,44.7876,44.8122,44.6483,44.6647,204200.0
2012-11-30 10:00:00,54.5,54.68,54.5,54.66,141400.0,44.6647,44.8122,44.6647,44.7958,141400.0
2012-11-30 10:10:00,54.64,54.65,54.44,54.54,217300.0,44.7794,44.7876,44.6155,44.6975,217300.0
2012-11-30 10:20:00,54.54,54.56,54.41,54.43,113800.0,44.6975,44.7139,44.5909,44.6073,113800.0
2012-11-30 10:30:00,54.43,54.44,54.31,54.34,120400.0,44.6073,44.6155,44.509,44.5336,120400.0
2012-11-30 10:40:00,54.35,54.36,54.21,54.22,150900.0,44.5418,44.55,44.427,44.4352,150900.0
2012-11-30 10:50:00,54.22,54.3,54.21,54.26,108300.0,44.4352,44.5008,44.427,44.468,108300.0
2012-11-30 11:00:00,54.27,54.29,54.23,54.23,147900.0,44.4762,44.4926,44.4434,44.4434,147900.0
2012-11-30 11:10:00,54.23,54.23,54.07,54.1,134800.0,44.4434,44.4434,44.3123,44.3369,134800.0
2012-11-30 11:20:00,54.09,54.25,54.07,54.25,145100.0,44.3287,44.4598,44.3123,44.4598,145100.0
2012-11-30 11:30:00,54.23,54.32,54.18,54.29,156100.0,44.4434,44.5172,44.4024,44.4926,156100.0
2012-11-30 11:40:00,54.3,54.4,54.27,54.37,89200.0,44.5008,44.5827,44.4762,44.5582,89200.0
2012-11-30 11:50:00,54.38,54.39,54.33,54.35,92300.0,44.5664,44.5745,44.5254,44.5418,92300.0
2012-11-30 12:00:00,54.35,54.4,54.34,54.38,146700.0,44.5418,44.5827,44.5336,44.5664,146700.0
2012-11-30 12:10:00,54.37,54.41,54.36,54.38,159300.0,44.5582,44.5909,44.55,44.5664,159300.0
2012-11-30 12:20:00,54.37,54.44,54.37,54.41,122600.0,44.5582,44.6155,44.5582,44.5909,122600.0
2012-11-30 12:30:00,54.41,54.51,54.37,54.49,110400.0,44.5909,44.6729,44.5582,44.6565,110400.0
2012-11-30 12:40:00,54.49,54.53,54.37,54.41,106300.0,44.6565,44.6893,44.5582,44.5909,106300.0
2012-11-30 12:50:00,54.39,54.4,54.29,54.32,89400.0,44.5745,44.5827,44.4926,44.5172,89400.0
2012-11-30 13:00:00,54.33,54.42,54.33,54.35,129800.0,44.5254,44.5991,44.5254,44.5418,129800.0
2012-11-30 13:10:00,54.35,54.38,54.32,54.36,65600.0,44.5418,44.5664,44.5172,44.55,65600.0
2012-11-30 13:20:00,54.36,54.5,54.35,54.47,179700.0,44.55,44.6647,44.5418,44.6401,179700.0
2012-11-30 13:30:00,54.47,54.5,54.43,54.45,71300.0,44.6401,44.6647,44.6073,44.6237,71300.0
2012-11-30 13:40:00,54.46,54.55,54.45,54.54,85200.0,44.6319,44.7057,44.6237,44.6975,85200.0
2012-11-30 13:50:00,54.54,54.55,54.46,54.46,97400.0,44.6975,44.7057,44.6319,44.6319,97400.0
2012-11-30 14:00:00,54.47,54.49,54.44,54.45,95800.0,44.6401,44.6565,44.6155,44.6237,95800.0
2012-11-30 14:10:00,54.45,54.49,54.43,54.48,60000.0,44.6237,44.6565,44.6073,44.6483,60000.0
2012-11-30 14:20:00,54.48,54.54,54.46,54.51,109900.0,44.6483,44.6975,44.6319,44.6729,109900.0
2012-11-30 14:30:00,54.5,54.54,54.47,54.47,92000.0,44.6647,44.6975,44.6401,44.6401,92000.0
2012-11-30 14:40:00,54.47,54.53,54.47,54.5,91300.0,44.6401,44.6893,44.6401,44.6647,91300.0
2012-11-30 14:50:00,54.5,54.5,54.43,54.46,131100.0,44.6647,44.6647,44.6073,44.6319,131100.0
2012-11-30 15:00:00,54.46,54.49,54.41,54.45,134900.0,44.6319,44.6565,44.5909,44.6237,134900.0
2012-11-30 15:10:00,54.46,54.53,54.45,54.49,145000.0,44.6319,44.6893,44.6237,44.6565,145000.0
2012-11-30 15:20:00,54.49,54.54,54.42,54.42,154200.0,44.6565,44.6975,44.5991,44.5991,154200.0
2012-11-30 15:30:00,54.42,54.51,54.42,54.5,198400.0,44.5991,44.6729,44.5991,44.6647,198400.0
2012-11-30 15:40:00,54.51,54.62,54.49,54.56,263800.0,44.6729,44.763,44.6565,44.7139,263800.0
2012-11-30 15:50:00,54.56,54.57,54.38,54.4,825500.0,44.7139,44.7221,44.5664,44.5827,825500.0
2012-12-03 09:30:00,54.56,54.95,54.5,54.57,205900.0,44.7139,45.0335,44.6647,44.7221,205900.0
2012-12-03 09:40:00,54.59,54.67,54.51,54.65,86600.0,44.7385,44.804,44.6729,44.7876,86600.0
2012-12-03 09:50:00,54.66,54.66,54.5,54.58,53800.0,44.7958,44.7958,44.6647,44.7303,53800.0
2012-12-03 10:00:00,54.58,54.58,54.28,54.33,74300.0,44.7303,44.7303,44.4844,44.5254,74300.0
2012-12-03 10:10:00,54.34,54.4,54.28,54.37,72100.0,44.5336,44.5827,44.4844,44.5582,72100.0
2012-12-03 10:20:00,54.38,54.39,54.16,54.18,116600.0,44.5664,44.5745,44.3861,44.4024,116600.0
2012-12-03 10:30:00,54.18,54.2,54.02,54.06,105200.0,44.4024,44.4188,44.2713,44.3041,105200.0
2012-12-03 10:40:00,54.06,54.07,53.95,54.01,95300.0,44.3041,44.3123,44.214,44.2631,95300.0
2012-12-03 10:50:00,54.0,54.01,53.91,53.93,73300.0,44.2549,44.2631,44.1812,44.1976,73300.0
2012-12-03 11:00:00,53.94,53.98,53.9,53.98,69000.0,44.2058,44.2385,44.173,44.2385,69000.0
2012-12-03 11:10:00,53.98,54.01,53.93,53.98,65900.0,44.2385,44.2631,44.1976,44.2385,65900.0
2012-12-03 11:20:00,53.97,54.0,53.91,53.97,59900.0,44.2303,44.2549,44.1812,44.2303,59900.0
2012-12-03 11:30:00,53.97,54.02,53.94,54.0,83000.0,44.2303,44.2713,44.2058,44.2549,83000.0
2012-12-03 11:40:00,54.0,54.01,53.95,53.97,83800.0,44.2549,44.2631,44.214,44.2303,83800.0
2012-12-03 11:50:00,53.96,54.0,53.96,54.0,55500.0,44.2221,44.2549,44.2221,44.2549,55500.0
2012-12-03 12:00:00,54.0,54.01,53.97,54.0,75400.0,44.2549,44.2631,44.2303,44.2549,75400.0
2012-12-03 12:10:00,54.0,54.0,53.94,54.0,73200.0,44.2549,44.2549,44.2058,44.2549,73200.0
2012-12-03 12:20:00,53.99,54.04,53.97,54.04,67800.0,44.2467,44.2877,44.2303,44.2877,67800.0
2012-12-03 12:30:00,54.03,54.14,54.02,54.08,73600.0,44.2795,44.3697,44.2713,44.3205,73600.0
2012-12-03 12:40:00,54.08,54.18,54.08,54.17,70100.0,44.3205,44.4024,44.3205,44.3942,70100.0
2012-12-03 12:50:00,54.16,54.24,54.16,54.19,89500.0,44.3861,44.4516,44.3861,44.4106,89500.0
2012-12-03 13:00:00,54.19,54.2,54.05,54.14,93700.0,44.4106,44.4188,44.2959,44.3697,93700.0
2012-12-03 13:10:00,54.13,54.15,54.05,54.05,109000.0,44.3615,44.3779,44.2959,44.2959,109000.0
2012-12-03 13:20:00,54.05,54.05,54.0,54.01,31800.0,44.2959,44.2959,44.2549,44.2631,31800.0
2012-12-03 13:30:00,54.02,54.02,53.83,53.88,68100.0,44.2713,44.2713,44.1156,44.1566,68100.0
2012-12-03 13:40:00,53.88,53.92,53.83,53.87,49100.0,44.1566,44.1894,44.1156,44.1484,49100.0
2012-12-03 13:50:00,53.87,53.95,53.86,53.95,71800.0,44.1484,44.214,44.1402,44.214,71800.0
2012-12-03 14:00:00,53.95,54.01,53.95,53.98,45100.0,44.214,44.2631,44.214,44.2385,45100.0
2012-12-03 14:10:00,53.99,54.05,53.95,53.97,79200.0,44.2467,44.2959,44.214,44.2303,79200.0
2012-12-03 14:20:00,53.98,53.99,53.89,53.89,50000.0,44.2385,44.2467,44.1648,44.1648,50000.0
2012-12-03 14:30:00,53.89,53.97,53.87,53.87,52900.0,44.1648,44.2303,44.1484,44.1484,52900.0
2012-12-03 14:40:00,53.87,53.94,53.87,53.92,43300.0,44.1484,44.2058,44.1484,44.1894,43300.0
2012-12-03 14:50:00,53.91,53.96,53.9,53.95,42300.0,44.1812,44.2221,44.173,44.214,42300.0
2012-12-03 15:00:00,53.96,54.07,53.96,54.02,123800.0,44.2221,44.3123,44.2221,44.2713,123800.0
2012-12-03 15:10:00,54.02,54.06,53.93,53.95,78000.0,44.2713,44.3041,44.1976,44.214,78000.0
2012-12-03 15:20:00,53.96,54.03,53.96,54.02,81800.0,44.2221,44.2795,44.2221,44.2713,81800.0
2012-12-03 15:30:00,54.02,54.04,53.98,53.99,107600.0,44.2713,44.2877,44.2385,44.2467,107600.0
2012-12-03 15:40:00,53.99,54.05,53.97,53.97,176800.0,44.2467,44.2959,44.2303,44.2303,176800.0
2012-12-03 15:50:00,53.97,54.03,53.87,53.9,344400.0,44.2303,44.2795,44.1484,44.173,344400.0
2012-12-04 09:30:00,54.17,54.24,53.86,54.07,186600.0,44.3942,44.4516,44.1402,44.3123,186600.0
2012-12-04 09:40:00,54.08,54.1,53.98,53.99,92500.0,44.3205,44.3369,44.2385,44.2467,92500.0
2012-12-04 09:50:00,53.98,54.04,53.97,53.98,114200.0,44.2385,44.2877,44.2303,44.2385,114200.0
2012-12-04 10:00:00,53.97,54.01,53.93,53.98,150000.0,44.2303,44.2631,44.1976,44.2385,150000.0
2012-12-04 10:10:00,53.98,54.02,53.9,53.91,106600.0,44.2385,44.2713,44.173,44.1812,106600.0
2012-12-04 10:20:00,53.91,53.91,53.73,53.74,93300.0,44.1812,44.1812,44.0337,44.0418,93300.0
2012-12-04 10:30:00,53.74,53.74,53.66,53.7,132300.0,44.0418,44.0418,43.9763,44.0091,132300.0
2012-12-04 10:40:00,53.7,53.82,53.69,53.78,97300.0,44.0091,44.1074,44.0009,44.0746,97300.0
2012-12-04 10:50:00,53.78,53.83,53.71,53.82,65200.0,44.0746,44.1156,44.0173,44.1074,65200.0
2012-12-04 11:00:00,53.82,53.85,53.74,53.74,58700.0,44.1074,44.132,44.0418,44.0418,58700.0
2012-12-04 11:10:00,53.75,53.76,53.69,53.72,96200.0,44.05,44.0582,44.0009,44.0255,96200.0
2012-12-04 11:20:00,53.71,53.72,53.6,53.65,189700.0,44.0173,44.0255,43.9271,43.9681,189700.0
2012-12-04 11:30:00,53.65,53.7,53.65,53.65,74400.0,43.9681,44.0091,43.9681,43.9681,74400.0
2012-12-04 11:40:00,53.65,53.79,53.64,53.79,126800.0,43.9681,44.0828,43.9599,44.0828,126800.0
2012-12-04 11:50:00,53.78,53.79,53.7,53.75,110400.0,44.0746,44.0828,44.0091,44.05,110400.0
2012-12-04 12:00:00,53.75,53.75,53.66,53.75,140300.0,44.05,44.05,43.9763,44.05,140300.0
2012-12-04 12:10:00,53.75,53.81,53.71,53.81,56900.0,44.05,44.0992,44.0173,44.0992,56900.0
2012-12-04 12:20:00,53.81,53.85,53.72,53.82,90400.0,44.0992,44.132,44.0255,44.1074,90400.0
2012-12-04 12:30:00,53.83,53.88,53.76,53.78,62000.0,44.1156,44.1566,44.0582,44.0746,62000.0
2012-12-04 12:40:00,53.78,53.89,53.76,53.85,226600.0,44.0746,44.1648,44.0582,44.132,226600.0
2012-12-04 12:50:00,53.85,53.85,53.76,53.78,44600.0,44.132,44.132,44.0582,44.0746,44600.0
2012-12-04 13:00:00,53.79,53.8,53.71,53.75,91600.0,44.0828,44.091,44.0173,44.05,91600.0
2012-12-04 13:10:00,53.74,53.84,53.74,53.75,93800.0,44.0418,44.1238,44.0418,44.05,93800.0
2012-12-04 13:20:00,53.76,53.94,53.74,53.93,70400.0,44.0582,44.2058,44.0418,44.1976,70400.0
2012-12-04 13:30:00,53.94,53.98,53.87,53.96,89700.0,44.2058,44.2385,44.1484,44.2221,89700.0
2012-12-04 13:40:00,53.97,54.01,53.95,53.99,61200.0,44.2303,44.2631,44.214,44.2467,61200.0
2012-12-04 13:50:00,54.0,54.07,53.97,54.0,62400.0,44.2549,44.3123,44.2303,44.2549,62400.0
2012-12-04 14:00:00,54.0,54.04,53.9,53.92,69400.0,44.2549,44.2877,44.173,44.1894,69400.0
2012-12-04 14:10:00,53.91,53.97,53.9,53.93,76700.0,44.1812,44.2303,44.173,44.1976,76700.0
2012-12-04 14:20:00,53.94,53.95,53.89,53.91,70200.0,44.2058,44.214,44.1648,44.1812,70200.0
2012-12-04 14:30:00,53.91,53.93,53.85,53.85,49900.0,44.1812,44.1976,44.132,44.132,49900.0
2012-12-04 14:40:00,53.85,53.86,53.76,53.77,326400.0,44.132,44.1402,44.0582,44.0664,326400.0
2012-12-04 14:50:00,53.77,53.82,53.76,53.78,98900.0,44.0664,44.1074,44.0582,44.0746,98900.0
2012-12-04 15:00:00,53.77,53.87,53.77,53.83,104900.0,44.0664,44.1484,44.0664,44.1156,104900.0
2012-12-04 15:10:00,53.83,53.84,53.77,53.8,101300.0,44.1156,44.1238,44.0664,44.091,101300.0
2012-12-04 15:20:00,53.82,53.85,53.77,53.83,101700.0,44.1074,44.132,44.0664,44.1156,101700.0
2012-12-04 15:30:00,53.84,53.84,53.79,53.82,148100.0,44.1238,44.1238,44.0828,44.1074,148100.0
2012-12-04 15:40:00,53.82,53.83,53.71,53.72,196300.0,44.1074,44.1156,44.0173,44.0255,196300.0
2012-12-04 15:50:00,53.72,53.73,53.52,53.55,667200.0,44.0255,44.0337,43.8615,43.8861,667200.0
2012-12-05 09:30:00,53.73,53.98,53.63,53.92,122300.0,44.0337,44.2385,43.9517,44.1894,122300.0
2012-12-05 09:40:00,53.92,54.0,53.88,53.98,104400.0,44.1894,44.2549,44.1566,44.2385,104400.0
2012-12-05 09:50:00,53.96,53.96,53.86,53.86,138100.0,44.2221,44.2221,44.1402,44.1402,138100.0
2012-12-05 10:00:00,53.87,53.91,53.73,53.8,142800.0,44.1484,44.1812,44.0337,44.091,142800.0
2012-12-05 10:10:00,53.79,53.91,53.78,53.83,86300.0,44.0828,44.1812,44.0746,44.1156,86300.0
2012-12-05 10:20:00,53.82,53.9,53.76,53.82,89700.0,44.1074,44.173,44.0582,44.1074,89700.0
2012-12-05 10:30:00,53.82,53.89,53.82,53.84,63700.0,44.1074,44.1648,44.1074,44.1238,63700.0
2012-12-05 10:40:00,53.83,53.85,53.77,53.81,160700.0,44.1156,44.132,44.0664,44.0992,160700.0
2012-12-05 10:50:00,53.82,53.85,53.61,53.7,128200.0,44.1074,44.132,43.9353,44.0091,128200.0
2012-12-05 11:00:00,53.7,53.75,53.67,53.71,95200.0,44.0091,44.05,43.9845,44.0173,95200.0
2012-12-05 11:10:00,53.69,53.82,53.68,53.76,104000.0,44.0009,44.1074,43.9927,44.0582,104000.0
2012-12-05 11:20:00,53.76,53.77,53.71,53.73,97900.0,44.0582,44.0664,44.0173,44.0337,97900.0
2012-12-05 11:30:00,53.74,53.96,53.73,53.92,136300.0,44.0418,44.2221,44.0337,44.1894,136300.0
2012-12-05 11:40:00,53.93,54.08,53.92,54.04,86600.0,44.1976,44.3205,44.1894,44.2877,86600.0
2012-12-05 11:50:00,54.03,54.23,54.03,54.1,112000.0,44.2795,44.4434,44.2795,44.3369,112000.0
2012-12-05 12:00:00,54.1,54.18,54.06,54.1,99600.0,44.3369,44.4024,44.3041,44.3369,99600.0
2012-12-05 12:10:00,54.09,54.1,54.01,54.06,66000.0,44.3287,44.3369,44.2631,44.3041,66000.0
2012-12-05 12:20:00,54.07,54.12,54.02,54.11,94900.0,44.3123,44.3533,44.2713,44.3451,94900.0
2012-12-05 12:30:00,54.12,54.22,54.12,54.19,135200.0,44.3533,44.4352,44.3533,44.4106,135200.0
2012-12-05 12:40:00,54.19,54.22,54.11,54.12,50000.0,44.4106,44.4352,44.3451,44.3533,50000.0
2012-12-05 12:50:00,54.13,54.18,54.11,54.16,33700.0,44.3615,44.4024,44.3451,44.3861,33700.0
2012-12-05 13:00:00,54.16,54.17,54.12,54.17,40100.0,44.3861,44.3942,44.3533,44.3942,40100.0
2012-12-05 13:10:00,54.18,54.19,54.14,54.14,43600.0,44.4024,44.4106,44.3697,44.3697,43600.0
2012-12-05 13:20:00,54.14,54.17,54.13,54.16,35500.0,44.3697,44.3942,44.3615,44.3861,35500.0
2012-12-05 13:30:00,54.16,54.18,54.14,54.14,32600.0,44.3861,44.4024,44.3697,44.3697,32600.0
2012-12-05 13:40:00,54.13,54.14,54.04,54.08,48900.0,44.3615,44.3697,44.2877,44.3205,48900.0
2012-12-05 13:50:00,54.09,54.11,54.03,54.04,34000.0,44.3287,44.3451,44.2795,44.2877,34000.0
2012-12-05 14:00:00,54.05,54.08,54.0,54.01,59000.0,44.2959,44.3205,44.2549,44.2631,59000.0
2012-12-05 14:10:00,54.01,54.01,53.93,53.95,62700.0,44.2631,44.2631,44.1976,44.214,62700.0
2012-12-05 14:20:00,53.96,53.99,53.92,53.96,76900.0,44.2221,44.2467,44.1894,44.2221,76900.0
2012-12-05 14:30:00,53.96,53.99,53.95,53.99,56000.0,44.2221,44.2467,44.214,44.2467,56000.0
2012-12-05 14:40:00,53.99,54.0,53.95,53.97,80900.0,44.2467,44.2549,44.214,44.2303,80900.0
2012-12-05 14:50:00,53.98,53.98,53.88,53.9,67300.0,44.2385,44.2385,44.1566,44.173,67300.0
2012-12-05 15:00:00,53.89,54.0,53.89,54.0,139900.0,44.1648,44.2549,44.1648,44.2549,139900.0
2012-12-05 15:10:00,54.0,54.05,53.98,54.0,124700.0,44.2549,44.2959,44.2385,44.2549,124700.0
2012-12-05 15:20:00,53.99,54.02,53.95,53.96,88900.0,44.2467,44.2713,44.214,44.2221,88900.0
2012-12-05 15:30:00,53.96,54.0,53.92,53.94,134300.0,44.2221,44.2549,44.1894,44.2058,134300.0
2012-12-05 15:40:00,53.94,53.96,53.89,53.89,212900.0,44.2058,44.2221,44.1648,44.1648,212900.0
2012-12-05 15:50:00,53.89,53.9,53.75,53.84,363700.0,44.1648,44.173,44.05,44.1238,363700.0
2012-12-06 09:30:00,53.9,53.9,53.58,53.62,135200.0,44.173,44.173,43.9107,43.9435,135200.0
2012-12-06 09:40:00,53.63,53.63,53.47,53.47,108100.0,43.9517,43.9517,43.8206,43.8206,108100.0
2012-12-06 09:50:00,53.46,53.51,53.42,53.48,101200.0,43.8124,43.8534,43.7796,43.8288,101200.0
2012-12-06 10:00:00,53.47,53.61,53.4,53.43,120200.0,43.8206,43.9353,43.7632,43.7878,120200.0
2012-12-06 10:10:00,53.43,53.44,53.28,53.41,163300.0,43.7878,43.796,43.6649,43.7714,163300.0
2012-12-06 10:20:00,53.41,53.56,53.41,53.56,80100.0,43.7714,43.8943,43.7714,43.8943,80100.0
2012-12-06 10:30:00,53.56,53.79,53.54,53.79,108400.0,43.8943,44.0828,43.8779,44.0828,108400.0
2012-12-06 10:40:00,53.78,53.82,53.71,53.73,97200.0,44.0746,44.1074,44.0173,44.0337,97200.0
2012-12-06 10:50:00,53.73,53.73,53.63,53.63,74400.0,44.0337,44.0337,43.9517,43.9517,74400.0
2012-12-06 11:00:00,53.63,53.65,53.53,53.62,103300.0,43.9517,43.9681,43.8697,43.9435,103300.0
2012-12-06 11:10:00,53.62,53.66,53.55,53.56,60000.0,43.9435,43.9763,43.8861,43.8943,60000.0
2012-12-06 11:20:00,53.56,53.61,53.53,53.6,80900.0,43.8943,43.9353,43.8697,43.9271,80900.0
2012-12-06 11:30:00,53.61,53.67,53.59,53.61,107400.0,43.9353,43.9845,43.9189,43.9353,107400.0
2012-12-06 11:40:00,53.61,53.64,53.57,53.62,50900.0,43.9353,43.9599,43.9025,43.9435,50900.0
2012-12-06 11:50:00,53.62,53.63,53.58,53.58,41800.0,43.9435,43.9517,43.9107,43.9107,41800.0
2012-12-06 12:00:00,53.59,53.59,53.52,53.54,63300.0,43.9189,43.9189,43.8615,43.8779,63300.0
2012-12-06 12:10:00,53.53,53.54,53.49,53.5,55200.0,43.8697,43.8779,43.837,43.8452,55200.0
2012-12-06 12:20:00,53.5,53.52,53.45,53.45,48900.0,43.8452,43.8615,43.8042,43.8042,48900.0
2012-12-06 12:30:00,53.46,53.46,53.35,53.37,72200.0,43.8124,43.8124,43.7222,43.7386,72200.0
2012-12-06 12:40:00,53.37,53.4,53.31,53.36,45500.0,43.7386,43.7632,43.6894,43.7304,45500.0
2012-12-06 12:50:00,53.36,53.42,53.36,53.39,46300.0,43.7304,43.7796,43.7304,43.755,46300.0
2012-12-06 13:00:00,53.38,53.42,53.38,53.42,41500.0,43.7468,43.7796,43.7468,43.7796,41500.0
2012-12-06 13:10:00,53.41,53.43,53.36,53.4,75700.0,43.7714,43.7878,43.7304,43.7632,75700.0
2012-12-06 13:20:00,53.4,53.4,53.37,53.38,62300.0,43.7632,43.7632,43.7386,43.7468,62300.0
2012-12-06 13:30:00,53.38,53.39,53.32,53.34,88700.0,43.7468,43.755,43.6976,43.714,88700.0
2012-12-06 13:40:00,53.35,53.37,53.32,53.36,50900.0,43.7222,43.7386,43.6976,43.7304,50900.0
2012-12-06 13:50:00,53.37,53.38,53.34,53.36,53500.0,43.7386,43.7468,43.714,43.7304,53500.0
2012-12-06 14:00:00,53.37,53.38,53.34,53.36,59200.0,43.7386,43.7468,43.714,43.7304,59200.0
2012-12-06 14:10:00,53.36,53.41,53.34,53.4,72900.0,43.7304,43.7714,43.714,43.7632,72900.0
2012-12-06 14:20:00,53.4,53.49,53.39,53.48,98000.0,43.7632,43.837,43.755,43.8288,98000.0
2012-12-06 14:30:00,53.48,53.53,53.44,53.44,82700.0,43.8288,43.8697,43.796,43.796,82700.0
2012-12-06 14:40:00,53.44,53.48,53.42,53.44,53700.0,43.796,43.8288,43.7796,43.796,53700.0
2012-12-06 14:50:00,53.44,53.46,53.4,53.45,68100.0,43.796,43.8124,43.7632,43.8042,68100.0
2012-12-06 15:00:00,53.45,53.48,53.42,53.46,78700.0,43.8042,43.8288,43.7796,43.8124,78700.0
2012-12-06 15:10:00,53.47,53.52,53.46,53.52,67700.0,43.8206,43.8615,43.8124,43.8615,67700.0
2012-12-06 15:20:00,53.52,53.54,53.44,53.44,119500.0,43.8615,43.8779,43.796,43.796,119500.0
2012-12-06 15:30:00,53.44,53.64,53.44,53.61,130500.0,43.796,43.9599,43.796,43.9353,130500.0
2012-12-06 15:40:00,53.61,53.64,53.57,53.62,151300.0,43.9353,43.9599,43.9025,43.9435,151300.0
2012-12-06 15:50:00,53.63,53.66,53.58,53.65,183200.0,43.9517,43.9763,43.9107,43.9681,183200.0
2012-12-07 09:30:00,53.88,53.9,53.63,53.69,140100.0,44.3308,44.3472,44.1251,44.1744,140100.0
2012-12-07 09:40:00,53.69,53.72,53.5,53.52,175800.0,44.1744,44.1991,44.0181,44.0346,175800.0
2012-12-07 09:50:00,53.53,53.65,53.42,53.47,134000.0,44.0428,44.1415,43.9523,43.9934,134000.0
2012-12-07 10:00:00,53.46,53.59,53.39,53.58,127500.0,43.9852,44.0922,43.9276,44.0839,127500.0
2012-12-07 10:10:00,53.57,53.71,53.57,53.68,194900.0,44.0757,44.1909,44.0757,44.1662,194900.0
2012-12-07 10:20:00,53.67,53.74,53.65,53.69,80200.0,44.158,44.2156,44.1415,44.1744,80200.0
2012-12-07 10:30:00,53.69,53.69,53.56,53.6,115200.0,44.1744,44.1744,44.0675,44.1004,115200.0
2012-12-07 10:40:00,53.6,53.65,53.57,53.62,124500.0,44.1004,44.1415,44.0757,44.1168,124500.0
2012-12-07 10:50:00,53.63,53.66,53.6,53.63,123000.0,44.1251,44.1498,44.1004,44.1251,123000.0
2012-12-07 11:00:00,53.63,53.67,53.54,53.61,117500.0,44.1251,44.158,44.051,44.1086,117500.0
2012-12-07 11:10:00,53.61,53.62,53.53,53.57,77500.0,44.1086,44.1168,44.0428,44.0757,77500.0
2012-12-07 11:20:00,53.57,53.62,53.53,53.54,63600.0,44.0757,44.1168,44.0428,44.051,63600.0
2012-12-07 11:30:00,53.55,53.6,53.51,53.53,79800.0,44.0593,44.1004,44.0263,44.0428,79800.0
2012-12-07 11:40:00,53.53,53.63,53.53,53.57,83100.0,44.0428,44.1251,44.0428,44.0757,83100.0
2012-12-07 11:50:00,53.57,53.59,53.51,53.57,90200.0,44.0757,44.0922,44.0263,44.0757,90200.0
2012-12-07 12:00:00,53.56,53.65,53.56,53.65,81700.0,44.0675,44.1415,44.0675,44.1415,81700.0
2012-12-07 12:10:00,53.64,53.75,53.62,53.73,76100.0,44.1333,44.2238,44.1168,44.2074,76100.0
2012-12-07 12:20:00,53.74,53.74,53.65,53.66,41200.0,44.2156,44.2156,44.1415,44.1498,41200.0
2012-12-07 12:30:00,53.65,53.68,53.57,53.57,63400.0,44.1415,44.1662,44.0757,44.0757,63400.0
2012-12-07 12:40:00,53.57,53.61,53.55,53.56,94200.0,44.0757,44.1086,44.0593,44.0675,94200.0
2012-12-07 12:50:00,53.56,53.56,53.47,53.51,75300.0,44.0675,44.0675,43.9934,44.0263,75300.0
2012-12-07 13:00:00,53.5,53.64,53.5,53.61,77200.0,44.0181,44.1333,44.0181,44.1086,77200.0
2012-12-07 13:10:00,53.6,53.63,53.54,53.54,51300.0,44.1004,44.1251,44.051,44.051,51300.0
2012-12-07 13:20:00,53.54,53.6,53.51,53.54,48200.0,44.051,44.1004,44.0263,44.051,48200.0
2012-12-07 13:30:00,53.55,53.57,53.52,53.57,52000.0,44.0593,44.0757,44.0346,44.0757,52000.0
2012-12-07 13:40:00,53.57,53.61,53.55,53.61,89100.0,44.0757,44.1086,44.0593,44.1086,89100.0
2012-12-07 13:50:00,53.62,53.65,53.57,53.62,52100.0,44.1168,44.1415,44.0757,44.1168,52100.0
2012-12-07 14:00:00,53.62,53.68,53.6,53.61,51000.0,44.1168,44.1662,44.1004,44.1086,51000.0
2012-12-07 14:10:00,53.61,53.61,53.48,53.5,149200.0,44.1086,44.1086,44.0017,44.0181,149200.0
2012-12-07 14:20:00,53.49,53.52,53.43,53.44,107900.0,44.0099,44.0346,43.9605,43.9687,107900.0
2012-12-07 14:30:00,53.44,53.62,53.44,53.61,66400.0,43.9687,44.1168,43.9687,44.1086,66400.0
2012-12-07 14:40:00,53.61,53.61,53.55,53.61,76800.0,44.1086,44.1086,44.0593,44.1086,76800.0
2012-12-07 14:50:00,53.62,53.7,53.6,53.66,112100.0,44.1168,44.1827,44.1004,44.1498,112100.0
2012-12-07 15:00:00,53.66,53.7,53.65,53.69,66100.0,44.1498,44.1827,44.1415,44.1744,66100.0
2012-12-07 15:10:00,53.69,53.71,53.64,53.66,76000.0,44.1744,44.1909,44.1333,44.1498,76000.0
2012-12-07 15:20:00,53.65,53.68,53.61,53.68,82800.0,44.1415,44.1662,44.1086,44.1662,82800.0
2012-12-07 15:30:00,53.67,53.75,53.66,53.73,88000.0,44.158,44.2238,44.1498,44.2074,88000.0
2012-12-07 15:40:00,53.73,53.86,53.73,53.78,161000.0,44.2074,44.3143,44.2074,44.2485,161000.0
2012-12-07 15:50:00,53.78,53.87,53.77,53.86,279400.0,44.2485,44.3225,44.2403,44.3143,279400.0
2012-12-10 09:30:00,53.87,53.94,53.74,53.85,114600.0,44.3225,44.3801,44.2156,44.3061,114600.0
2012-12-10 09:40:00,53.84,53.84,53.74,53.79,75900.0,44.2979,44.2979,44.2156,44.2567,75900.0
2012-12-10 09:50:00,53.78,53.84,53.76,53.83,123300.0,44.2485,44.2979,44.232,44.2896,123300.0
2012-12-10 10:00:00,53.83,53.89,53.81,53.88,124600.0,44.2896,44.339,44.2732,44.3308,124600.0
2012-12-10 10:10:00,53.88,53.9,53.81,53.86,85700.0,44.3308,44.3472,44.2732,44.3143,85700.0
2012-12-10 10:20:00,53.87,53.93,53.87,53.92,60500.0,44.3225,44.3719,44.3225,44.3637,60500.0
2012-12-10 10:30:00,53.91,54.05,53.91,54.04,159500.0,44.3554,44.4706,44.3554,44.4624,159500.0
2012-12-10 10:40:00,54.05,54.06,53.92,53.92,82200.0,44.4706,44.4789,44.3637,44.3637,82200.0
2012-12-10 10:50:00,53.93,54.07,53.92,54.07,84700.0,44.3719,44.4871,44.3637,44.4871,84700.0
2012-12-10 11:00:00,54.08,54.13,54.07,54.13,133800.0,44.4953,44.5365,44.4871,44.5365,133800.0
2012-12-10 11:10:00,54.13,54.22,54.13,54.18,180100.0,44.5365,44.6105,44.5365,44.5776,180100.0
2012-12-10 11:20:00,54.17,54.19,54.15,54.16,93400.0,44.5694,44.5858,44.5529,44.5611,93400.0
2012-12-10 11:30:00,54.15,54.21,54.14,54.15,81400.0,44.5529,44.6023,44.5447,44.5529,81400.0
2012-12-10 11:40:00,54.14,54.17,54.12,54.16,52700.0,44.5447,44.5694,44.5282,44.5611,52700.0
2012-12-10 11:50:00,54.17,54.19,54.15,54.18,93200.0,44.5694,44.5858,44.5529,44.5776,93200.0
2012-12-10 12:00:00,54.18,54.22,54.17,54.2,74500.0,44.5776,44.6105,44.5694,44.5941,74500.0
2012-12-10 12:10:00,54.2,54.2,54.17,54.17,65700.0,44.5941,44.5941,44.5694,44.5694,65700.0
2012-12-10 12:20:00,54.18,54.19,54.14,54.17,56400.0,44.5776,44.5858,44.5447,44.5694,56400.0
2012-12-10 12:30:00,54.17,54.21,54.17,54.18,41300.0,44.5694,44.6023,44.5694,44.5776,41300.0
2012-12-10 12:40:00,54.18,54.22,54.16,54.22,48500.0,44.5776,44.6105,44.5611,44.6105,48500.0
2012-12-10 12:50:00,54.22,54.25,54.2,54.24,42600.0,44.6105,44.6352,44.5941,44.627,42600.0
2012-12-10 13:00:00,54.24,54.31,54.23,54.26,115100.0,44.627,44.6846,44.6187,44.6434,115100.0
2012-12-10 13:10:00,54.27,54.27,54.22,54.24,47600.0,44.6516,44.6516,44.6105,44.627,47600.0
2012-12-10 13:20:00,54.23,54.24,54.17,54.19,51300.0,44.6187,44.627,44.5694,44.5858,51300.0
2012-12-10 13:30:00,54.19,54.24,54.19,54.22,37200.0,44.5858,44.627,44.5858,44.6105,37200.0
2012-12-10 13:40:00,54.22,54.25,54.2,54.2,45900.0,44.6105,44.6352,44.5941,44.5941,45900.0
2012-12-10 13:50:00,54.2,54.23,54.2,54.2,39000.0,44.5941,44.6187,44.5941,44.5941,39000.0
2012-12-10 14:00:00,54.2,54.24,54.19,54.2,67200.0,44.5941,44.627,44.5858,44.5941,67200.0
2012-12-10 14:10:00,54.19,54.24,54.19,54.22,52500.0,44.5858,44.627,44.5858,44.6105,52500.0
2012-12-10 14:20:00,54.22,54.22,54.18,54.2,58400.0,44.6105,44.6105,44.5776,44.5941,58400.0
2012-12-10 14:30:00,54.2,54.21,54.14,54.17,79700.0,44.5941,44.6023,44.5447,44.5694,79700.0
2012-12-10 14:40:00,54.17,54.25,54.16,54.23,60800.0,44.5694,44.6352,44.5611,44.6187,60800.0
2012-12-10 14:50:00,54.24,54.3,54.23,54.3,61500.0,44.627,44.6763,44.6187,44.6763,61500.0
2012-12-10 15:00:00,54.29,54.3,54.21,54.24,89500.0,44.6681,44.6763,44.6023,44.627,89500.0
2012-12-10 15:10:00,54.24,54.3,54.23,54.29,75300.0,44.627,44.6763,44.6187,44.6681,75300.0
2012-12-10 15:20:00,54.29,54.33,54.28,54.32,82000.0,44.6681,44.701,44.6599,44.6928,82000.0
2012-12-10 15:30:00,54.33,54.33,54.22,54.25,141600.0,44.701,44.701,44.6105,44.6352,141600.0
2012-12-10 15:40:00,54.24,54.32,54.24,54.24,176500.0,44.627,44.6928,44.627,44.627,176500.0
2012-12-10 15:50:00,54.25,54.26,54.19,54.19,437800.0,44.6352,44.6434,44.5858,44.5858,437800.0
2012-12-11 09:30:00,54.44,54.44,54.08,54.38,173100.0,44.7915,44.7915,44.4953,44.7422,173100.0
2012-12-11 09:40:00,54.36,54.59,54.36,54.58,128700.0,44.7257,44.9149,44.7257,44.9067,128700.0
2012-12-11 09:50:00,54.58,54.75,54.54,54.63,197100.0,44.9067,45.0466,44.8738,44.9478,197100.0
2012-12-11 10:00:00,54.63,54.67,54.57,54.65,125000.0,44.9478,44.9808,44.8985,44.9643,125000.0
2012-12-11 10:10:00,54.65,54.76,54.64,54.72,144100.0,44.9643,45.0548,44.9561,45.0219,144100.0
2012-12-11 10:20:00,54.73,54.8,54.72,54.79,80000.0,45.0301,45.0877,45.0219,45.0795,80000.0
2012-12-11 10:30:00,54.79,54.81,54.75,54.77,87800.0,45.0795,45.0959,45.0466,45.063,87800.0
2012-12-11 10:40:00,54.77,54.85,54.75,54.85,107000.0,45.063,45.1289,45.0466,45.1289,107000.0
2012-12-11 10:50:00,54.85,54.86,54.78,54.8,79500.0,45.1289,45.1371,45.0713,45.0877,79500.0
2012-12-11 11:00:00,54.8,54.81,54.74,54.75,97500.0,45.0877,45.0959,45.0383,45.0466,97500.0
2012-12-11 11:10:00,54.75,54.77,54.72,54.73,181200.0,45.0466,45.063,45.0219,45.0301,181200.0
2012-12-11 11:20:00,54.73,54.88,54.71,54.88,145600.0,45.0301,45.1535,45.0137,45.1535,145600.0
2012-12-11 11:30:00,54.87,54.91,54.76,54.78,125900.0,45.1453,45.1782,45.0548,45.0713,125900.0
2012-12-11 11:40:00,54.78,54.78,54.72,54.73,86200.0,45.0713,45.0713,45.0219,45.0301,86200.0
2012-12-11 11:50:00,54.72,54.73,54.64,54.66,53700.0,45.0219,45.0301,44.9561,44.9725,53700.0
2012-12-11 12:00:00,54.66,54.74,54.6,54.74,146700.0,44.9725,45.0383,44.9232,45.0383,146700.0
2012-12-11 12:10:00,54.73,54.88,54.72,54.88,82200.0,45.0301,45.1535,45.0219,45.1535,82200.0
2012-12-11 12:20:00,54.86,54.95,54.85,54.93,82700.0,45.1371,45.2111,45.1289,45.1947,82700.0
2012-12-11 12:30:00,54.92,54.94,54.88,54.9,52400.0,45.1864,45.2029,45.1535,45.17,52400.0
2012-12-11 12:40:00,54.89,54.95,54.84,54.91,100100.0,45.1618,45.2111,45.1206,45.1782,100100.0
2012-12-11 12:50:00,54.9,54.94,54.87,54.94,122400.0,45.17,45.2029,45.1453,45.2029,122400.0
2012-12-11 13:00:00,54.92,54.94,54.84,54.85,67500.0,45.1864,45.2029,45.1206,45.1289,67500.0
2012-12-11 13:10:00,54.86,54.91,54.84,54.91,90200.0,45.1371,45.1782,45.1206,45.1782,90200.0
2012-12-11 13:20:00,54.91,54.98,54.9,54.98,87700.0,45.1782,45.2358,45.17,45.2358,87700.0
2012-12-11 13:30:00,54.97,54.98,54.84,54.85,90500.0,45.2276,45.2358,45.1206,45.1289,90500.0
2012-12-11 13:40:00,54.85,54.92,54.84,54.89,74900.0,45.1289,45.1864,45.1206,45.1618,74900.0
2012-12-11 13:50:00,54.89,54.9,54.81,54.82,64700.0,45.1618,45.17,45.0959,45.1042,64700.0
2012-12-11 14:00:00,54.83,54.84,54.75,54.77,59000.0,45.1124,45.1206,45.0466,45.063,59000.0
2012-12-11 14:10:00,54.78,54.81,54.75,54.8,76600.0,45.0713,45.0959,45.0466,45.0877,76600.0
2012-12-11 14:20:00,54.8,54.83,54.74,54.82,53300.0,45.0877,45.1124,45.0383,45.1042,53300.0
2012-12-11 14:30:00,54.82,54.87,54.8,54.83,73100.0,45.1042,45.1453,45.0877,45.1124,73100.0
2012-12-11 14:40:00,54.84,54.88,54.76,54.78,125000.0,45.1206,45.1535,45.0548,45.0713,125000.0
2012-12-11 14:50:00,54.79,54.83,54.77,54.79,40500.0,45.0795,45.1124,45.063,45.0795,40500.0
2012-12-11 15:00:00,54.79,54.79,54.7,54.76,93400.0,45.0795,45.0795,45.0054,45.0548,93400.0
2012-12-11 15:10:00,54.76,54.76,54.65,54.7,103900.0,45.0548,45.0548,44.9643,45.0054,103900.0
2012-12-11 15:20:00,54.71,54.75,54.68,54.75,91300.0,45.0137,45.0466,44.989,45.0466,91300.0
2012-12-11 15:30:00,54.75,54.79,54.71,54.76,115900.0,45.0466,45.0795,45.0137,45.0548,115900.0
2012-12-11 15:40:00,54.76,54.76,54.7,54.7,204900.0,45.0548,45.0548,45.0054,45.0054,204900.0
2012-12-11 15:50:00,54.69,54.77,54.69,54.75,522000.0,44.9972,45.063,44.9972,45.0466,522000.0
2012-12-12 09:30:00,54.94,55.25,54.9,55.25,233400.0,45.2029,45.458,45.17,45.458,233400.0
2012-12-12 09:40:00,55.25,55.51,55.24,55.48,191700.0,45.458,45.6719,45.4497,45.6472,191700.0
2012-12-12 09:50:00,55.49,55.82,55.48,55.76,299200.0,45.6554,45.9269,45.6472,45.8776,299200.0
2012-12-12 10:00:00,55.77,55.77,55.4,55.41,234600.0,45.8858,45.8858,45.5814,45.5896,234600.0
2012-12-12 10:10:00,55.43,55.47,55.3,55.3,252800.0,45.6061,45.639,45.4991,45.4991,252800.0
2012-12-12 10:20:00,55.3,55.32,55.19,55.24,242400.0,45.4991,45.5156,45.4086,45.4497,242400.0
2012-12-12 10:30:00,55.24,55.24,55.11,55.2,134500.0,45.4497,45.4497,45.3428,45.4168,134500.0
2012-12-12 10:40:00,55.21,55.31,55.18,55.3,98400.0,45.425,45.5073,45.4004,45.4991,98400.0
2012-12-12 10:50:00,55.3,55.34,55.27,55.31,87500.0,45.4991,45.532,45.4744,45.5073,87500.0
2012-12-12 11:00:00,55.31,55.32,55.24,55.25,109600.0,45.5073,45.5156,45.4497,45.458,109600.0
2012-12-12 11:10:00,55.25,55.27,55.13,55.13,186800.0,45.458,45.4744,45.3592,45.3592,186800.0
2012-12-12 11:20:00,55.13,55.23,55.07,55.23,149900.0,45.3592,45.4415,45.3099,45.4415,149900.0
2012-12-12 11:30:00,55.23,55.27,55.21,55.22,132300.0,45.4415,45.4744,45.425,45.4333,132300.0
2012-12-12 11:40:00,55.22,55.25,55.11,55.11,140400.0,45.4333,45.458,45.3428,45.3428,140400.0
2012-12-12 11:50:00,55.11,55.12,55.0,55.01,120300.0,45.3428,45.351,45.2523,45.2605,120300.0
2012-12-12 12:00:00,55.02,55.12,55.02,55.11,89200.0,45.2687,45.351,45.2687,45.3428,89200.0
2012-12-12 12:10:00,55.11,55.22,55.11,55.21,53300.0,45.3428,45.4333,45.3428,45.425,53300.0
2012-12-12 12:20:00,55.2,55.27,55.16,55.27,58700.0,45.4168,45.4744,45.3839,45.4744,58700.0
2012-12-12 12:30:00,55.25,55.5,55.18,55.49,162600.0,45.458,45.6637,45.4004,45.6554,162600.0
2012-12-12 12:40:00,55.49,55.5,55.39,55.43,162300.0,45.6554,45.6637,45.5731,45.6061,162300.0
2012-12-12 12:50:00,55.43,55.51,55.41,55.46,129400.0,45.6061,45.6719,45.5896,45.6307,129400.0
2012-12-12 13:00:00,55.46,55.52,55.42,55.47,83200.0,45.6307,45.6801,45.5978,45.639,83200.0
2012-12-12 13:10:00,55.48,55.49,55.3,55.35,95500.0,45.6472,45.6554,45.4991,45.5402,95500.0
2012-12-12 13:20:00,55.36,55.41,55.34,55.41,84300.0,45.5485,45.5896,45.532,45.5896,84300.0
2012-12-12 13:30:00,55.4,55.46,55.37,55.38,83900.0,45.5814,45.6307,45.5567,45.5649,83900.0
2012-12-12 13:40:00,55.38,55.4,55.3,55.38,91100.0,45.5649,45.5814,45.4991,45.5649,91100.0
2012-12-12 13:50:00,55.38,55.42,55.35,55.42,74900.0,45.5649,45.5978,45.5402,45.5978,74900.0
2012-12-12 14:00:00,55.41,55.51,55.41,55.46,100200.0,45.5896,45.6719,45.5896,45.6307,100200.0
2012-12-12 14:10:00,55.47,55.58,55.46,55.55,240400.0,45.639,45.7295,45.6307,45.7048,240400.0
2012-12-12 14:20:00,55.55,55.6,55.5,55.6,200200.0,45.7048,45.7459,45.6637,45.7459,200200.0
2012-12-12 14:30:00,55.6,55.63,55.58,55.6,170200.0,45.7459,45.7706,45.7295,45.7459,170200.0
2012-12-12 14:40:00,55.6,55.65,55.59,55.61,141700.0,45.7459,45.7871,45.7377,45.7542,141700.0
2012-12-12 14:50:00,55.6,55.6,55.47,55.5,111500.0,45.7459,45.7459,45.639,45.6637,111500.0
2012-12-12 15:00:00,55.5,55.52,55.31,55.33,138500.0,45.6637,45.6801,45.5073,45.5238,138500.0
2012-12-12 15:10:00,55.34,55.36,55.27,55.32,115500.0,45.532,45.5485,45.4744,45.5156,115500.0
2012-12-12 15:20:00,55.32,55.36,55.24,55.33,143000.0,45.5156,45.5485,45.4497,45.5238,143000.0
2012-12-12 15:30:00,55.33,55.33,55.13,55.13,164400.0,45.5238,45.5238,45.3592,45.3592,164400.0
2012-12-12 15:40:00,55.13,55.2,55.12,55.17,225600.0,45.3592,45.4168,45.351,45.3921,225600.0
2012-12-12 15:50:00,55.17,55.25,55.13,55.24,396000.0,45.3921,45.458,45.3592,45.4497,396000.0
2012-12-13 09:30:00,55.23,55.25,54.98,55.25,129800.0,45.4415,45.458,45.2358,45.458,129800.0
2012-12-13 09:40:00,55.25,55.37,55.22,55.28,68000.0,45.458,45.5567,45.4333,45.4826,68000.0
2012-12-13 09:50:00,55.3,55.39,55.29,55.33,50400.0,45.4991,45.5731,45.4909,45.5238,50400.0
2012-12-13 10:00:00,55.33,55.33,55.04,55.09,108500.0,45.5238,45.5238,45.2852,45.3263,108500.0
2012-12-13 10:10:00,55.09,55.28,55.02,55.28,58100.0,45.3263,45.4826,45.2687,45.4826,58100.0
2012-12-13 10:20:00,55.27,55.29,55.09,55.16,53400.0,45.4744,45.4909,45.3263,45.3839,53400.0
2012-12-13 10:30:00,55.18,55.21,55.12,55.17,42900.0,45.4004,45.425,45.351,45.3921,42900.0
2012-12-13 10:40:00,55.17,55.18,55.02,55.03,63200.0,45.3921,45.4004,45.2687,45.277,63200.0
2012-12-13 10:50:00,55.03,55.04,54.98,55.01,68900.0,45.277,45.2852,45.2358,45.2605,68900.0
2012-12-13 11:00:00,55.01,55.02,54.84,54.84,71300.0,45.2605,45.2687,45.1206,45.1206,71300.0
2012-12-13 11:10:00,54.84,54.87,54.75,54.86,76600.0,45.1206,45.1453,45.0466,45.1371,76600.0
2012-12-13 11:20:00,54.86,54.87,54.78,54.84,49600.0,45.1371,45.1453,45.0713,45.1206,49600.0
2012-12-13 11:30:00,54.84,54.84,54.76,54.76,51300.0,45.1206,45.1206,45.0548,45.0548,51300.0
2012-12-13 11:40:00,54.76,54.77,54.69,54.73,100700.0,45.0548,45.063,44.9972,45.0301,100700.0
2012-12-13 11:50:00,54.72,54.88,54.72,54.84,62800.0,45.0219,45.1535,45.0219,45.1206,62800.0
2012-12-13 12:00:00,54.85,54.87,54.81,54.87,58200.0,45.1289,45.1453,45.0959,45.1453,58200.0
2012-12-13 12:10:00,54.87,54.93,54.86,54.89,97600.0,45.1453,45.1947,45.1371,45.1618,97600.0
2012-12-13 12:20:00,54.9,54.95,54.72,54.74,100800.0,45.17,45.2111,45.0219,45.0383,100800.0
2012-12-13 12:30:00,54.74,54.79,54.71,54.72,123200.0,45.0383,45.0795,45.0137,45.0219,123200.0
2012-12-13 12:40:00,54.72,54.78,54.7,54.73,135200.0,45.0219,45.0713,45.0054,45.0301,135200.0
2012-12-13 12:50:00,54.72,54.76,54.7,54.72,62200.0,45.0219,45.0548,45.0054,45.0219,62200.0
2012-12-13 13:00:00,54.73,54.82,54.72,54.79,106000.0,45.0301,45.1042,45.0219,45.0795,106000.0
2012-12-13 13:10:00,54.79,54.83,54.76,54.82,126900.0,45.0795,45.1124,45.0548,45.1042,126900.0
2012-12-13 13:20:00,54.82,54.83,54.78,54.82,138200.0,45.1042,45.1124,45.0713,45.1042,138200.0
2012-12-13 13:30:00,54.82,54.83,54.7,54.71,50900.0,45.1042,45.1124,45.0054,45.0137,50900.0
2012-12-13 13:40:00,54.71,54.72,54.69,54.7,44400.0,45.0137,45.0219,44.9972,45.0054,44400.0
2012-12-13 13:50:00,54.7,54.71,54.64,54.67,65200.0,45.0054,45.0137,44.9561,44.9808,65200.0
2012-12-13 14:00:00,54.67,54.7,54.5,54.5,114100.0,44.9808,45.0054,44.8409,44.8409,114100.0
2012-12-13 14:10:00,54.49,54.5,54.35,54.49,188300.0,44.8327,44.8409,44.7175,44.8327,188300.0
2012-12-13 14:20:00,54.49,54.62,54.48,54.59,206000.0,44.8327,44.9396,44.8244,44.9149,206000.0
2012-12-13 14:30:00,54.58,54.62,54.57,54.59,89800.0,44.9067,44.9396,44.8985,44.9149,89800.0
2012-12-13 14:40:00,54.58,54.64,54.54,54.63,95600.0,44.9067,44.9561,44.8738,44.9478,95600.0
2012-12-13 14:50:00,54.63,54.66,54.59,54.59,163200.0,44.9478,44.9725,44.9149,44.9149,163200.0
2012-12-13 15:00:00,54.59,54.6,54.48,54.49,125300.0,44.9149,44.9232,44.8244,44.8327,125300.0
2012-12-13 15:10:00,54.49,54.55,54.46,54.48,125700.0,44.8327,44.882,44.808,44.8244,125700.0
2012-12-13 15:20:00,54.47,54.48,54.39,54.39,121700.0,44.8162,44.8244,44.7504,44.7504,121700.0
2012-12-13 15:30:00,54.4,54.5,54.38,54.49,243500.0,44.7586,44.8409,44.7422,44.8327,243500.0
2012-12-13 15:40:00,54.48,54.58,54.38,54.39,318000.0,44.8244,44.9067,44.7422,44.7504,318000.0
2012-12-13 15:50:00,54.4,54.43,54.31,54.39,593800.0,44.7586,44.7833,44.6846,44.7504,593800.0
2012-12-14 09:30:00,54.17,54.35,54.03,54.32,185400.0,44.5694,44.7175,44.4542,44.6928,185400.0
2012-12-14 09:40:00,54.32,54.41,54.14,54.19,102500.0,44.6928,44.7668,44.5447,44.5858,102500.0
2012-12-14 09:50:00,54.19,54.19,54.02,54.05,112600.0,44.5858,44.5858,44.446,44.4706,112600.0
2012-12-14 10:00:00,54.04,54.28,54.02,54.28,102900.0,44.4624,44.6599,44.446,44.6599,102900.0
2012-12-14 10:10:00,54.28,54.42,54.26,54.35,85200.0,44.6599,44.7751,44.6434,44.7175,85200.0
2012-12-14 10:20:00,54.35,54.47,54.27,54.38,106600.0,44.7175,44.8162,44.6516,44.7422,106600.0
2012-12-14 10:30:00,54.38,54.49,54.38,54.47,60500.0,44.7422,44.8327,44.7422,44.8162,60500.0
2012-12-14 10:40:00,54.48,54.5,54.44,54.45,70900.0,44.8244,44.8409,44.7915,44.7997,70900.0
2012-12-14 10:50:00,54.46,54.53,54.33,54.4,65900.0,44.808,44.8656,44.701,44.7586,65900.0
2012-12-14 11:00:00,54.41,54.41,54.3,54.41,45300.0,44.7668,44.7668,44.6763,44.7668,45300.0
2012-12-14 11:10:00,54.41,54.45,54.39,54.42,38900.0,44.7668,44.7997,44.7504,44.7751,38900.0
2012-12-14 11:20:00,54.42,54.5,54.37,54.41,81700.0,44.7751,44.8409,44.7339,44.7668,81700.0
2012-12-14 11:30:00,54.42,54.47,54.37,54.41,49900.0,44.7751,44.8162,44.7339,44.7668,49900.0
2012-12-14 11:40:00,54.42,54.48,54.41,54.43,31400.0,44.7751,44.8244,44.7668,44.7833,31400.0
2012-12-14 11:50:00,54.43,54.48,54.43,54.48,30000.0,44.7833,44.8244,44.7833,44.8244,30000.0
2012-12-14 12:00:00,54.47,54.49,54.44,54.44,37900.0,44.8162,44.8327,44.7915,44.7915,37900.0
2012-12-14 12:10:00,54.45,54.48,54.42,54.42,47500.0,44.7997,44.8244,44.7751,44.7751,47500.0
2012-12-14 12:20:00,54.42,54.44,54.38,54.43,43500.0,44.7751,44.7915,44.7422,44.7833,43500.0
2012-12-14 12:30:00,54.44,54.45,54.32,54.33,40600.0,44.7915,44.7997,44.6928,44.701,40600.0
2012-12-14 12:40:00,54.33,54.44,54.32,54.42,52900.0,44.701,44.7915,44.6928,44.7751,52900.0
2012-12-14 12:50:00,54.42,54.42,54.37,54.39,24700.0,44.7751,44.7751,44.7339,44.7504,24700.0
2012-12-14 13:00:00,54.38,54.39,54.36,54.38,20700.0,44.7422,44.7504,44.7257,44.7422,20700.0
2012-12-14 13:10:00,54.39,54.41,54.32,54.33,27200.0,44.7504,44.7668,44.6928,44.701,27200.0
2012-12-14 13:20:00,54.33,54.43,54.32,54.42,26000.0,44.701,44.7833,44.6928,44.7751,26000.0
2012-12-14 13:30:00,54.42,54.42,54.3,54.3,57500.0,44.7751,44.7751,44.6763,44.6763,57500.0
2012-12-14 13:40:00,54.3,54.38,54.29,54.33,35100.0,44.6763,44.7422,44.6681,44.701,35100.0
2012-12-14 13:50:00,54.32,54.33,54.25,54.26,33400.0,44.6928,44.701,44.6352,44.6434,33400.0
2012-12-14 14:00:00,54.26,54.28,54.25,54.26,31800.0,44.6434,44.6599,44.6352,44.6434,31800.0
2012-12-14 14:10:00,54.27,54.27,54.23,54.24,60500.0,44.6516,44.6516,44.6187,44.627,60500.0
2012-12-14 14:20:00,54.24,54.24,54.16,54.16,65700.0,44.627,44.627,44.5611,44.5611,65700.0
2012-12-14 14:30:00,54.17,54.2,54.14,54.15,53800.0,44.5694,44.5941,44.5447,44.5529,53800.0
2012-12-14 14:40:00,54.15,54.17,54.1,54.12,61000.0,44.5529,44.5694,44.5118,44.5282,61000.0
2012-12-14 14:50:00,54.12,54.14,54.07,54.09,74500.0,44.5282,44.5447,44.4871,44.5035,74500.0
2012-12-14 15:00:00,54.09,54.11,54.02,54.03,82200.0,44.5035,44.52,44.446,44.4542,82200.0
2012-12-14 15:10:00,54.03,54.04,53.98,53.98,143100.0,44.4542,44.4624,44.413,44.413,143100.0
2012-12-14 15:20:00,53.99,54.01,53.95,54.0,121100.0,44.4213,44.4377,44.3884,44.4295,121100.0
2012-12-14 15:30:00,54.0,54.13,53.99,54.11,123400.0,44.4295,44.5365,44.4213,44.52,123400.0
2012-12-14 15:40:00,54.1,54.11,53.98,53.98,162900.0,44.5118,44.52,44.413,44.413,162900.0
2012-12-14 15:50:00,53.98,54.06,53.92,54.06,336400.0,44.413,44.4789,44.3637,44.4789,336400.0
2012-12-17 09:30:00,54.08,54.37,53.98,54.17,192400.0,44.4953,44.7339,44.413,44.5694,192400.0
2012-12-17 09:40:00,54.17,54.41,54.15,54.33,110900.0,44.5694,44.7668,44.5529,44.701,110900.0
2012-12-17 09:50:00,54.33,54.41,54.28,54.29,93700.0,44.701,44.7668,44.6599,44.6681,93700.0
2012-12-17 10:00:00,54.29,54.54,54.28,54.47,135500.0,44.6681,44.8738,44.6599,44.8162,135500.0
2012-12-17 10:10:00,54.46,54.49,54.34,54.35,96900.0,44.808,44.8327,44.7092,44.7175,96900.0
2012-12-17 10:20:00,54.35,54.35,54.23,54.31,122100.0,44.7175,44.7175,44.6187,44.6846,122100.0
2012-12-17 10:30:00,54.3,54.36,54.29,54.31,162000.0,44.6763,44.7257,44.6681,44.6846,162000.0
2012-12-17 10:40:00,54.31,54.32,54.27,54.28,112300.0,44.6846,44.6928,44.6516,44.6599,112300.0
2012-12-17 10:50:00,54.29,54.32,54.27,54.27,109300.0,44.6681,44.6928,44.6516,44.6516,109300.0
2012-12-17 11:00:00,54.27,54.34,54.25,54.34,89000.0,44.6516,44.7092,44.6352,44.7092,89000.0
2012-12-17 11:10:00,54.34,54.35,54.29,54.31,122300.0,44.7092,44.7175,44.6681,44.6846,122300.0
2012-12-17 11:20:00,54.32,54.32,54.24,54.24,113000.0,44.6928,44.6928,44.627,44.627,113000.0
2012-12-17 11:30:00,54.24,54.33,54.24,54.3,81100.0,44.627,44.701,44.627,44.6763,81100.0
2012-12-17 11:40:00,54.31,54.44,54.3,54.36,176500.0,44.6846,44.7915,44.6763,44.7257,176500.0
2012-12-17 11:50:00,54.36,54.42,54.34,54.41,99700.0,44.7257,44.7751,44.7092,44.7668,99700.0
2012-12-17 12:00:00,54.42,54.46,54.39,54.43,126700.0,44.7751,44.808,44.7504,44.7833,126700.0
2012-12-17 12:10:00,54.43,54.47,54.42,54.47,63500.0,44.7833,44.8162,44.7751,44.8162,63500.0
2012-12-17 12:20:00,54.46,54.55,54.44,54.44,69800.0,44.808,44.882,44.7915,44.7915,69800.0
2012-12-17 12:30:00,54.44,54.5,54.41,54.5,55600.0,44.7915,44.8409,44.7668,44.8409,55600.0
2012-12-17 12:40:00,54.49,54.51,54.44,54.46,63200.0,44.8327,44.8491,44.7915,44.808,63200.0
2012-12-17 12:50:00,54.46,54.5,54.42,54.45,60200.0,44.808,44.8409,44.7751,44.7997,60200.0
2012-12-17 13:00:00,54.46,54.46,54.4,54.4,51400.0,44.808,44.808,44.7586,44.7586,51400.0
2012-12-17 13:10:00,54.4,54.46,54.39,54.4,69100.0,44.7586,44.808,44.7504,44.7586,69100.0
2012-12-17 13:20:00,54.4,54.43,54.4,54.41,63000.0,44.7586,44.7833,44.7586,44.7668,63000.0
2012-12-17 13:30:00,54.41,54.45,54.39,54.4,59300.0,44.7668,44.7997,44.7504,44.7586,59300.0
2012-12-17 13:40:00,54.4,54.44,54.39,54.44,63000.0,44.7586,44.7915,44.7504,44.7915,63000.0
2012-12-17 13:50:00,54.44,54.44,54.38,54.41,53000.0,44.7915,44.7915,44.7422,44.7668,53000.0
2012-12-17 14:00:00,54.41,54.49,54.38,54.4,76500.0,44.7668,44.8327,44.7422,44.7586,76500.0
2012-12-17 14:10:00,54.4,54.42,54.34,54.35,57200.0,44.7586,44.7751,44.7092,44.7175,57200.0
2012-12-17 14:20:00,54.35,54.39,54.29,54.38,62900.0,44.7175,44.7504,44.6681,44.7422,62900.0
2012-12-17 14:30:00,54.38,54.39,54.32,54.36,71200.0,44.7422,44.7504,44.6928,44.7257,71200.0
2012-12-17 14:40:00,54.36,54.4,54.3,54.35,74700.0,44.7257,44.7586,44.6763,44.7175,74700.0
2012-12-17 14:50:00,54.35,54.38,54.34,54.36,86100.0,44.7175,44.7422,44.7092,44.7257,86100.0
2012-12-17 15:00:00,54.37,54.41,54.35,54.38,96300.0,44.7339,44.7668,44.7175,44.7422,96300.0
2012-12-17 15:10:00,54.38,54.42,54.35,54.36,127800.0,44.7422,44.7751,44.7175,44.7257,127800.0
2012-12-17 15:20:00,54.37,54.42,54.36,54.4,117200.0,44.7339,44.7751,44.7257,44.7586,117200.0
2012-12-17 15:30:00,54.41,54.44,54.39,54.41,197200.0,44.7668,44.7915,44.7504,44.7668,197200.0
2012-12-17 15:40:00,54.41,54.43,54.39,54.39,243800.0,44.7668,44.7833,44.7504,44.7504,243800.0
2012-12-17 15:50:00,54.39,54.41,54.36,54.37,931300.0,44.7504,44.7668,44.7257,44.7339,931300.0
2012-12-18 09:30:00,54.62,54.9,54.47,54.9,279300.0,44.9396,45.17,44.8162,45.17,279300.0
2012-12-18 09:40:00,54.9,54.93,54.74,54.78,239100.0,45.17,45.1947,45.0383,45.0713,239100.0
2012-12-18 09:50:00,54.76,54.81,54.65,54.67,148700.0,45.0548,45.0959,44.9643,44.9808,148700.0
2012-12-18 10:00:00,54.67,54.77,54.65,54.65,141200.0,44.9808,45.063,44.9643,44.9643,141200.0
2012-12-18 10:10:00,54.65,54.75,54.61,54.72,125800.0,44.9643,45.0466,44.9314,45.0219,125800.0
2012-12-18 10:20:00,54.72,54.88,54.7,54.88,150200.0,45.0219,45.1535,45.0054,45.1535,150200.0
2012-12-18 10:30:00,54.88,54.99,54.87,54.98,88100.0,45.1535,45.244,45.1453,45.2358,88100.0
2012-12-18 10:40:00,54.98,55.02,54.93,54.97,73800.0,45.2358,45.2687,45.1947,45.2276,73800.0
2012-12-18 10:50:00,54.97,55.02,54.91,54.95,56900.0,45.2276,45.2687,45.1782,45.2111,56900.0
2012-12-18 11:00:00,54.95,54.98,54.91,54.94,59800.0,45.2111,45.2358,45.1782,45.2029,59800.0
2012-12-18 11:10:00,54.95,55.21,54.94,55.2,162600.0,45.2111,45.425,45.2029,45.4168,162600.0
2012-12-18 11:20:00,55.2,55.27,55.15,55.26,114100.0,45.4168,45.4744,45.3757,45.4662,114100.0
2012-12-18 11:30:00,55.26,55.31,55.2,55.26,89800.0,45.4662,45.5073,45.4168,45.4662,89800.0
2012-12-18 11:40:00,55.26,55.34,55.25,55.3,106500.0,45.4662,45.532,45.458,45.4991,106500.0
2012-12-18 11:50:00,55.3,55.31,55.24,55.24,57400.0,45.4991,45.5073,45.4497,45.4497,57400.0
2012-12-18 12:00:00,55.25,55.27,55.2,55.22,51200.0,45.458,45.4744,45.4168,45.4333,51200.0
2012-12-18 12:10:00,55.21,55.21,55.14,55.18,57300.0,45.425,45.425,45.3675,45.4004,57300.0
2012-12-18 12:20:00,55.18,55.24,55.14,55.15,43700.0,45.4004,45.4497,45.3675,45.3757,43700.0
2012-12-18 12:30:00,55.15,55.24,55.07,55.23,64500.0,45.3757,45.4497,45.3099,45.4415,64500.0
2012-12-18 12:40:00,55.24,55.34,55.22,55.31,69100.0,45.4497,45.532,45.4333,45.5073,69100.0
2012-12-18 12:50:00,55.32,55.32,55.19,55.21,49300.0,45.5156,45.5156,45.4086,45.425,49300.0
2012-12-18 13:00:00,55.21,55.27,55.17,55.25,69300.0,45.425,45.4744,45.3921,45.458,69300.0
2012-12-18 13:10:00,55.25,55.26,55.13,55.15,73900.0,45.458,45.4662,45.3592,45.3757,73900.0
2012-12-18 13:20:00,55.15,55.2,55.1,55.1,64400.0,45.3757,45.4168,45.3345,45.3345,64400.0
2012-12-18 13:30:00,55.1,55.2,55.07,55.1,93200.0,45.3345,45.4168,45.3099,45.3345,93200.0
2012-12-18 13:40:00,55.11,55.14,55.06,55.06,72400.0,45.3428,45.3675,45.3016,45.3016,72400.0
2012-12-18 13:50:00,55.06,55.06,54.99,55.03,54100.0,45.3016,45.3016,45.244,45.277,54100.0
2012-12-18 14:00:00,55.03,55.03,54.98,54.99,58200.0,45.277,45.277,45.2358,45.244,58200.0
2012-12-18 14:10:00,54.99,55.03,54.94,54.96,67100.0,45.244,45.277,45.2029,45.2194,67100.0
2012-12-18 14:20:00,54.95,54.98,54.92,54.92,67500.0,45.2111,45.2358,45.1864,45.1864,67500.0
2012-12-18 14:30:00,54.92,55.03,54.89,55.03,73600.0,45.1864,45.277,45.1618,45.277,73600.0
2012-12-18 14:40:00,55.04,55.09,55.02,55.04,85400.0,45.2852,45.3263,45.2687,45.2852,85400.0
2012-12-18 14:50:00,55.03,55.05,55.0,55.05,70500.0,45.277,45.2934,45.2523,45.2934,70500.0
2012-12-18 15:00:00,55.05,55.09,55.01,55.03,83200.0,45.2934,45.3263,45.2605,45.277,83200.0
2012-12-18 15:10:00,55.03,55.05,54.95,54.96,112900.0,45.277,45.2934,45.2111,45.2194,112900.0
2012-12-18 15:20:00,54.96,54.98,54.88,54.88,146100.0,45.2194,45.2358,45.1535,45.1535,146100.0
2012-12-18 15:30:00,54.89,54.94,54.88,54.94,98800.0,45.1618,45.2029,45.1535,45.2029,98800.0
2012-12-18 15:40:00,54.94,55.02,54.89,55.0,170900.0,45.2029,45.2687,45.1618,45.2523,170900.0
2012-12-18 15:50:00,55.0,55.02,54.92,54.95,389600.0,45.2523,45.2687,45.1864,45.2111,389600.0
2012-12-19 09:30:00,55.12,55.12,54.85,54.91,157700.0,45.351,45.351,45.1289,45.1782,157700.0
2012-12-19 09:40:00,54.9,54.92,54.64,54.65,148600.0,45.17,45.1864,44.9561,44.9643,148600.0
2012-12-19 09:50:00,54.64,54.64,54.55,54.6,172900.0,44.9561,44.9561,44.882,44.9232,172900.0
2012-12-19 10:00:00,54.6,54.65,54.5,54.61,102200.0,44.9232,44.9643,44.8409,44.9314,102200.0
2012-12-19 10:10:00,54.62,54.64,54.5,54.55,90400.0,44.9396,44.9561,44.8409,44.882,90400.0
2012-12-19 10:20:00,54.55,54.55,54.47,54.49,110500.0,44.882,44.882,44.8162,44.8327,110500.0
2012-12-19 10:30:00,54.49,54.61,54.49,54.61,106300.0,44.8327,44.9314,44.8327,44.9314,106300.0
2012-12-19 10:40:00,54.6,54.6,54.46,54.48,93500.0,44.9232,44.9232,44.808,44.8244,93500.0
2012-12-19 10:50:00,54.47,54.52,54.45,54.48,66400.0,44.8162,44.8573,44.7997,44.8244,66400.0
2012-12-19 11:00:00,54.48,54.55,54.43,54.53,130600.0,44.8244,44.882,44.7833,44.8656,130600.0
2012-12-19 11:10:00,54.53,54.84,54.53,54.83,154700.0,44.8656,45.1206,44.8656,45.1124,154700.0
2012-12-19 11:20:00,54.84,54.85,54.71,54.78,197300.0,45.1206,45.1289,45.0137,45.0713,197300.0
2012-12-19 11:30:00,54.78,54.91,54.78,54.9,176500.0,45.0713,45.1782,45.0713,45.17,176500.0
2012-12-19 11:40:00,54.91,55.0,54.9,54.97,222900.0,45.1782,45.2523,45.17,45.2276,222900.0
2012-12-19 11:50:00,54.97,54.97,54.83,54.85,142700.0,45.2276,45.2276,45.1124,45.1289,142700.0
2012-12-19 12:00:00,54.86,54.86,54.61,54.63,96200.0,45.1371,45.1371,44.9314,44.9478,96200.0
2012-12-19 12:10:00,54.62,54.66,54.6,54.66,64100.0,44.9396,44.9725,44.9232,44.9725,64100.0
2012-12-19 12:20:00,54.66,54.69,54.64,54.66,55700.0,44.9725,44.9972,44.9561,44.9725,55700.0
2012-12-19 12:30:00,54.66,54.67,54.61,54.63,57600.0,44.9725,44.9808,44.9314,44.9478,57600.0
2012-12-19 12:40:00,54.63,54.72,54.62,54.66,81200.0,44.9478,45.0219,44.9396,44.9725,81200.0
2012-12-19 12:50:00,54.66,54.66,54.55,54.57,62100.0,44.9725,44.9725,44.882,44.8985,62100.0
2012-12-19 13:00:00,54.58,54.6,54.55,54.57,61100.0,44.9067,44.9232,44.882,44.8985,61100.0
2012-12-19 13:10:00,54.58,54.59,54.53,54.58,53500.0,44.9067,44.9149,44.8656,44.9067,53500.0
2012-12-19 13:20:00,54.58,54.58,54.53,54.58,55600.0,44.9067,44.9067,44.8656,44.9067,55600.0
2012-12-19 13:30:00,54.59,54.62,54.57,54.57,49000.0,44.9149,44.9396,44.8985,44.8985,49000.0
2012-12-19 13:40:00,54.58,54.6,54.54,54.55,55100.0,44.9067,44.9232,44.8738,44.882,55100.0
2012-12-19 13:50:00,54.55,54.62,54.55,54.61,51300.0,44.882,44.9396,44.882,44.9314,51300.0
2012-12-19 14:00:00,54.6,54.64,54.55,54.61,92500.0,44.9232,44.9561,44.882,44.9314,92500.0
2012-12-19 14:10:00,54.61,54.65,54.56,54.62,85400.0,44.9314,44.9643,44.8902,44.9396,85400.0
2012-12-19 14:20:00,54.64,54.66,54.6,54.6,96100.0,44.9561,44.9725,44.9232,44.9232,96100.0
2012-12-19 14:30:00,54.6,54.61,54.55,54.58,78600.0,44.9232,44.9314,44.882,44.9067,78600.0
2012-12-19 14:40:00,54.59,54.62,54.49,54.51,115500.0,44.9149,44.9396,44.8327,44.8491,115500.0
2012-12-19 14:50:00,54.5,54.55,54.46,54.55,124300.0,44.8409,44.882,44.808,44.882,124300.0
2012-12-19 15:00:00,54.54,54.58,54.52,54.57,107700.0,44.8738,44.9067,44.8573,44.8985,107700.0
2012-12-19 15:10:00,54.56,54.58,54.51,54.57,94000.0,44.8902,44.9067,44.8491,44.8985,94000.0
2012-12-19 15:20:00,54.57,54.63,54.55,54.63,84600.0,44.8985,44.9478,44.882,44.9478,84600.0
2012-12-19 15:30:00,54.62,54.78,54.61,54.77,151400.0,44.9396,45.0713,44.9314,45.063,151400.0
2012-12-19 15:40:00,54.77,54.78,54.54,54.55,203600.0,45.063,45.0713,44.8738,44.882,203600.0
2012-12-19 15:50:00,54.54,54.56,54.48,54.49,427600.0,44.8738,44.8902,44.8244,44.8327,427600.0
2012-12-20 09:30:00,54.46,54.6,54.45,54.55,144100.0,44.808,44.9232,44.7997,44.882,144100.0
2012-12-20 09:40:00,54.53,54.72,54.52,54.61,76500.0,44.8656,45.0219,44.8573,44.9314,76500.0
2012-12-20 09:50:00,54.61,54.65,54.55,54.61,70300.0,44.9314,44.9643,44.882,44.9314,70300.0
2012-12-20 10:00:00,54.62,54.85,54.61,54.82,145000.0,44.9396,45.1289,44.9314,45.1042,145000.0
2012-12-20 10:10:00,54.82,54.89,54.79,54.86,105000.0,45.1042,45.1618,45.0795,45.1371,105000.0
2012-12-20 10:20:00,54.87,54.95,54.82,54.93,119100.0,45.1453,45.2111,45.1042,45.1947,119100.0
2012-12-20 10:30:00,54.93,54.97,54.86,54.96,82300.0,45.1947,45.2276,45.1371,45.2194,82300.0
2012-12-20 10:40:00,54.97,55.06,54.96,55.03,182300.0,45.2276,45.3016,45.2194,45.277,182300.0
2012-12-20 10:50:00,55.03,55.08,54.99,55.08,84700.0,45.277,45.3181,45.244,45.3181,84700.0
2012-12-20 11:00:00,55.08,55.33,55.07,55.27,218100.0,45.3181,45.5238,45.3099,45.4744,218100.0
2012-12-20 11:10:00,55.26,55.33,55.16,55.2,155500.0,45.4662,45.5238,45.3839,45.4168,155500.0
2012-12-20 11:20:00,55.18,55.21,55.07,55.12,111000.0,45.4004,45.425,45.3099,45.351,111000.0
2012-12-20 11:30:00,55.11,55.16,55.07,55.14,62500.0,45.3428,45.3839,45.3099,45.3675,62500.0
2012-12-20 11:40:00,55.14,55.23,55.12,55.23,52700.0,45.3675,45.4415,45.351,45.4415,52700.0
2012-12-20 11:50:00,55.23,55.24,55.17,55.19,47800.0,45.4415,45.4497,45.3921,45.4086,47800.0
2012-12-20 12:00:00,55.19,55.2,55.11,55.13,65800.0,45.4086,45.4168,45.3428,45.3592,65800.0
2012-12-20 12:10:00,55.13,55.14,55.09,55.11,48600.0,45.3592,45.3675,45.3263,45.3428,48600.0
2012-12-20 12:20:00,55.12,55.13,55.05,55.11,64300.0,45.351,45.3592,45.2934,45.3428,64300.0
2012-12-20 12:30:00,55.11,55.18,55.08,55.18,65200.0,45.3428,45.4004,45.3181,45.4004,65200.0
2012-12-20 12:40:00,55.18,55.24,55.17,55.24,41900.0,45.4004,45.4497,45.3921,45.4497,41900.0
2012-12-20 12:50:00,55.23,55.35,55.23,55.34,86400.0,45.4415,45.5402,45.4415,45.532,86400.0
2012-12-20 13:00:00,55.33,55.39,55.25,55.38,104100.0,45.5238,45.5731,45.458,45.5649,104100.0
2012-12-20 13:10:00,55.38,55.39,55.17,55.2,137400.0,45.5649,45.5731,45.3921,45.4168,137400.0
2012-12-20 13:20:00,55.19,55.36,55.15,55.33,82600.0,45.4086,45.5485,45.3757,45.5238,82600.0
2012-12-20 13:30:00,55.32,55.34,55.23,55.33,76900.0,45.5156,45.532,45.4415,45.5238,76900.0
2012-12-20 13:40:00,55.33,55.49,55.29,55.49,128300.0,45.5238,45.6554,45.4909,45.6554,128300.0
2012-12-20 13:50:00,55.49,55.51,55.45,55.49,102200.0,45.6554,45.6719,45.6225,45.6554,102200.0
2012-12-20 14:00:00,55.49,55.5,55.37,55.38,58400.0,45.6554,45.6637,45.5567,45.5649,58400.0
2012-12-20 14:10:00,55.37,55.46,55.34,55.45,85600.0,45.5567,45.6307,45.532,45.6225,85600.0
2012-12-20 14:20:00,55.45,55.46,55.28,55.32,116900.0,45.6225,45.6307,45.4826,45.5156,116900.0
2012-12-20 14:30:00,55.33,55.39,55.3,55.34,81200.0,45.5238,45.5731,45.4991,45.532,81200.0
2012-12-20 14:40:00,55.35,55.42,55.32,55.42,66500.0,45.5402,45.5978,45.5156,45.5978,66500.0
2012-12-20 14:50:00,55.41,55.48,55.39,55.45,95900.0,45.5896,45.6472,45.5731,45.6225,95900.0
2012-12-20 15:00:00,55.44,55.45,55.34,55.39,91600.0,45.6143,45.6225,45.532,45.5731,91600.0
2012-12-20 15:10:00,55.39,55.4,55.36,55.36,72300.0,45.5731,45.5814,45.5485,45.5485,72300.0
2012-12-20 15:20:00,55.36,55.38,55.33,55.34,141600.0,45.5485,45.5649,45.5238,45.532,141600.0
2012-12-20 15:30:00,55.35,55.38,55.3,55.36,144200.0,45.5402,45.5649,45.4991,45.5485,144200.0
2012-12-20 15:40:00,55.36,55.44,55.33,55.42,213800.0,45.5485,45.6143,45.5238,45.5978,213800.0
2012-12-20 15:50:00,55.41,55.47,55.28,55.47,553700.0,45.5896,45.639,45.4826,45.639,553700.0
2012-12-21 09:30:00,55.29,55.52,54.43,54.95,2458700.0,45.4909,45.6801,44.7833,45.2111,2458700.0
2012-12-21 09:40:00,54.94,54.98,54.64,54.86,251300.0,45.2029,45.2358,44.9561,45.1371,251300.0
2012-12-21 09:50:00,54.86,54.99,54.78,54.84,193300.0,45.1371,45.244,45.0713,45.1206,193300.0
2012-12-21 10:00:00,54.85,54.91,54.8,54.8,135400.0,45.1289,45.1782,45.0877,45.0877,135400.0
2012-12-21 10:10:00,54.81,54.92,54.75,54.88,126900.0,45.0959,45.1864,45.0466,45.1535,126900.0
2012-12-21 10:20:00,54.88,54.94,54.8,54.81,76700.0,45.1535,45.2029,45.0877,45.0959,76700.0
2012-12-21 10:30:00,54.81,54.84,54.68,54.72,142500.0,45.0959,45.1206,44.989,45.0219,142500.0
2012-12-21 10:40:00,54.72,54.75,54.68,54.73,74100.0,45.0219,45.0466,44.989,45.0301,74100.0
2012-12-21 10:50:00,54.72,54.77,54.7,54.74,100900.0,45.0219,45.063,45.0054,45.0383,100900.0
2012-12-21 11:00:00,54.75,54.77,54.71,54.74,101600.0,45.0466,45.063,45.0137,45.0383,101600.0
2012-12-21 11:10:00,54.73,54.77,54.71,54.74,57400.0,45.0301,45.063,45.0137,45.0383,57400.0
2012-12-21 11:20:00,54.73,54.81,54.73,54.75,124600.0,45.0301,45.0959,45.0301,45.0466,124600.0
2012-12-21 11:30:00,54.75,54.77,54.64,54.72,126000.0,45.0466,45.063,44.9561,45.0219,126000.0
2012-12-21 11:40:00,54.72,54.75,54.63,54.69,65700.0,45.0219,45.0466,44.9478,44.9972,65700.0
2012-12-21 11:50:00,54.69,54.77,54.68,54.75,60600.0,44.9972,45.063,44.989,45.0466,60600.0
2012-12-21 12:00:00,54.75,54.77,54.68,54.75,71400.0,45.0466,45.063,44.989,45.0466,71400.0
2012-12-21 12:10:00,54.75,54.77,54.71,54.76,62100.0,45.0466,45.063,45.0137,45.0548,62100.0
2012-12-21 12:20:00,54.77,54.8,54.75,54.79,60900.0,45.063,45.0877,45.0466,45.0795,60900.0
2012-12-21 12:30:00,54.78,54.82,54.77,54.78,89500.0,45.0713,45.1042,45.063,45.0713,89500.0
2012-12-21 12:40:00,54.79,54.89,54.79,54.84,46600.0,45.0795,45.1618,45.0795,45.1206,46600.0
2012-12-21 12:50:00,54.84,54.95,54.83,54.94,37200.0,45.1206,45.2111,45.1124,45.2029,37200.0
2012-12-21 13:00:00,54.94,55.01,54.93,55.0,97100.0,45.2029,45.2605,45.1947,45.2523,97100.0
2012-12-21 13:10:00,55.0,55.02,54.97,55.0,78700.0,45.2523,45.2687,45.2276,45.2523,78700.0
2012-12-21 13:20:00,55.0,55.05,55.0,55.05,65000.0,45.2523,45.2934,45.2523,45.2934,65000.0
2012-12-21 13:30:00,55.04,55.18,55.03,55.15,84900.0,45.2852,45.4004,45.277,45.3757,84900.0
2012-12-21 13:40:00,55.15,55.22,55.1,55.12,100600.0,45.3757,45.4333,45.3345,45.351,100600.0
2012-12-21 13:50:00,55.13,55.15,55.08,55.11,41100.0,45.3592,45.3757,45.3181,45.3428,41100.0
2012-12-21 14:00:00,55.11,55.21,55.11,55.18,106900.0,45.3428,45.425,45.3428,45.4004,106900.0
2012-12-21 14:10:00,55.19,55.19,55.1,55.12,54700.0,45.4086,45.4086,45.3345,45.351,54700.0
2012-12-21 14:20:00,55.12,55.13,55.0,55.0,63100.0,45.351,45.3592,45.2523,45.2523,63100.0
2012-12-21 14:30:00,55.01,55.06,55.0,55.03,56000.0,45.2605,45.3016,45.2523,45.277,56000.0
2012-12-21 14:40:00,55.04,55.05,55.0,55.04,73500.0,45.2852,45.2934,45.2523,45.2852,73500.0
2012-12-21 14:50:00,55.04,55.09,55.0,55.06,105300.0,45.2852,45.3263,45.2523,45.3016,105300.0
2012-12-21 15:00:00,55.07,55.08,55.0,55.0,71000.0,45.3099,45.3181,45.2523,45.2523,71000.0
2012-12-21 15:10:00,55.0,55.06,54.99,55.06,112300.0,45.2523,45.3016,45.244,45.3016,112300.0
2012-12-21 15:20:00,55.05,55.06,55.01,55.04,85000.0,45.2934,45.3016,45.2605,45.2852,85000.0
2012-12-21 15:30:00,55.04,55.09,55.03,55.08,162700.0,45.2852,45.3263,45.277,45.3181,162700.0
2012-12-21 15:40:00,55.08,55.1,55.01,55.05,273600.0,45.3181,45.3345,45.2605,45.2934,273600.0
2012-12-21 15:50:00,55.05,55.06,55.0,55.05,525200.0,45.2934,45.3016,45.2523,45.2934,525200.0
2012-12-24 09:30:00,54.8,55.05,54.53,54.87,116400.0,45.0877,45.2934,44.8656,45.1453,116400.0
2012-12-24 09:40:00,54.87,55.0,54.87,54.91,44200.0,45.1453,45.2523,45.1453,45.1782,44200.0
2012-12-24 09:50:00,54.91,54.94,54.91,54.93,52000.0,45.1782,45.2029,45.1782,45.1947,52000.0
2012-12-24 10:00:00,54.92,54.94,54.79,54.87,75700.0,45.1864,45.2029,45.0795,45.1453,75700.0
2012-12-24 10:10:00,54.88,54.95,54.87,54.93,31900.0,45.1535,45.2111,45.1453,45.1947,31900.0
2012-12-24 10:20:00,54.93,54.98,54.93,54.96,42300.0,45.1947,45.2358,45.1947,45.2194,42300.0
2012-12-24 10:30:00,54.97,54.99,54.92,54.99,96900.0,45.2276,45.244,45.1864,45.244,96900.0
2012-12-24 10:40:00,54.98,54.99,54.94,54.94,42300.0,45.2358,45.244,45.2029,45.2029,42300.0
2012-12-24 10:50:00,54.94,55.0,54.92,54.92,91300.0,45.2029,45.2523,45.1864,45.1864,91300.0
2012-12-24 11:00:00,54.92,55.0,54.92,54.99,43900.0,45.1864,45.2523,45.1864,45.244,43900.0
2012-12-24 11:10:00,54.99,55.02,54.95,54.97,59900.0,45.244,45.2687,45.2111,45.2276,59900.0
2012-12-24 11:20:00,54.97,55.01,54.95,54.97,30700.0,45.2276,45.2605,45.2111,45.2276,30700.0
2012-12-24 11:30:00,54.97,55.02,54.96,55.01,46400.0,45.2276,45.2687,45.2194,45.2605,46400.0
2012-12-24 11:40:00,55.01,55.01,54.97,54.99,45700.0,45.2605,45.2605,45.2276,45.244,45700.0
2012-12-24 11:50:00,54.99,55.0,54.86,54.87,55900.0,45.244,45.2523,45.1371,45.1453,55900.0
2012-12-24 12:00:00,54.87,54.89,54.78,54.78,74800.0,45.1453,45.1618,45.0713,45.0713,74800.0
2012-12-24 12:10:00,54.78,54.83,54.78,54.81,44600.0,45.0713,45.1124,45.0713,45.0959,44600.0
2012-12-24 12:20:00,54.82,54.89,54.82,54.88,68100.0,45.1042,45.1618,45.1042,45.1535,68100.0
2012-12-24 12:30:00,54.88,54.91,54.84,54.91,95900.0,45.1535,45.1782,45.1206,45.1782,95900.0
2012-12-24 12:40:00,54.91,54.91,54.73,54.73,90800.0,45.1782,45.1782,45.0301,45.0301,90800.0
2012-12-24 12:50:00,54.73,54.94,54.73,54.81,245900.0,45.0301,45.2029,45.0301,45.0959,245900.0
2012-12-26 09:30:00,54.8,54.85,54.54,54.72,136700.0,45.0877,45.1289,44.8738,45.0219,136700.0
2012-12-26 09:40:00,54.72,54.79,54.55,54.55,63400.0,45.0219,45.0795,44.882,44.882,63400.0
2012-12-26 09:50:00,54.55,54.56,54.41,54.44,64300.0,44.882,44.8902,44.7668,44.7915,64300.0
2012-12-26 10:00:00,54.45,54.48,54.4,54.48,71700.0,44.7997,44.8244,44.7586,44.8244,71700.0
2012-12-26 10:10:00,54.48,54.51,54.43,54.49,75700.0,44.8244,44.8491,44.7833,44.8327,75700.0
2012-12-26 10:20:00,54.48,54.48,54.43,54.46,55200.0,44.8244,44.8244,44.7833,44.808,55200.0
2012-12-26 10:30:00,54.46,54.5,54.45,54.45,71600.0,44.808,44.8409,44.7997,44.7997,71600.0
2012-12-26 10:40:00,54.45,54.5,54.44,54.45,65900.0,44.7997,44.8409,44.7915,44.7997,65900.0
2012-12-26 10:50:00,54.46,54.49,54.43,54.44,71100.0,44.808,44.8327,44.7833,44.7915,71100.0
2012-12-26 11:00:00,54.45,54.48,54.35,54.36,84900.0,44.7997,44.8244,44.7175,44.7257,84900.0
2012-12-26 11:10:00,54.36,54.44,54.32,54.38,62800.0,44.7257,44.7915,44.6928,44.7422,62800.0
2012-12-26 11:20:00,54.39,54.4,54.25,54.25,84600.0,44.7504,44.7586,44.6352,44.6352,84600.0
2012-12-26 11:30:00,54.25,54.32,54.2,54.25,102400.0,44.6352,44.6928,44.5941,44.6352,102400.0
2012-12-26 11:40:00,54.25,54.32,54.25,54.29,92300.0,44.6352,44.6928,44.6352,44.6681,92300.0
2012-12-26 11:50:00,54.3,54.41,54.28,54.41,51500.0,44.6763,44.7668,44.6599,44.7668,51500.0
2012-12-26 12:00:00,54.41,54.44,54.3,54.32,36100.0,44.7668,44.7915,44.6763,44.6928,36100.0
2012-12-26 12:10:00,54.31,54.32,54.26,54.31,58000.0,44.6846,44.6928,44.6434,44.6846,58000.0
2012-12-26 12:20:00,54.31,54.32,54.27,54.27,54900.0,44.6846,44.6928,44.6516,44.6516,54900.0
2012-12-26 12:30:00,54.27,54.29,54.17,54.17,47000.0,44.6516,44.6681,44.5694,44.5694,47000.0
2012-12-26 12:40:00,54.17,54.2,54.12,54.15,32600.0,44.5694,44.5941,44.5282,44.5529,32600.0
2012-12-26 12:50:00,54.15,54.27,54.14,54.22,65800.0,44.5529,44.6516,44.5447,44.6105,65800.0
2012-12-26 13:00:00,54.22,54.24,54.19,54.21,67000.0,44.6105,44.627,44.5858,44.6023,67000.0
2012-12-26 13:10:00,54.2,54.28,54.2,54.27,64800.0,44.5941,44.6599,44.5941,44.6516,64800.0
2012-12-26 13:20:00,54.28,54.29,54.2,54.21,65000.0,44.6599,44.6681,44.5941,44.6023,65000.0
2012-12-26 13:30:00,54.21,54.23,54.16,54.17,77900.0,44.6023,44.6187,44.5611,44.5694,77900.0
2012-12-26 13:40:00,54.18,54.23,54.16,54.2,66900.0,44.5776,44.6187,44.5611,44.5941,66900.0
2012-12-26 13:50:00,54.2,54.26,54.18,54.25,66400.0,44.5941,44.6434,44.5776,44.6352,66400.0
2012-12-26 14:00:00,54.25,54.39,54.23,54.36,102300.0,44.6352,44.7504,44.6187,44.7257,102300.0
2012-12-26 14:10:00,54.37,54.44,54.34,54.41,60100.0,44.7339,44.7915,44.7092,44.7668,60100.0
2012-12-26 14:20:00,54.43,54.43,54.28,54.3,46500.0,44.7833,44.7833,44.6599,44.6763,46500.0
2012-12-26 14:30:00,54.3,54.31,54.27,54.3,52400.0,44.6763,44.6846,44.6516,44.6763,52400.0
2012-12-26 14:40:00,54.3,54.3,54.23,54.26,55100.0,44.6763,44.6763,44.6187,44.6434,55100.0
2012-12-26 14:50:00,54.26,54.4,54.24,54.38,68200.0,44.6434,44.7586,44.627,44.7422,68200.0
2012-12-26 15:00:00,54.38,54.42,54.31,54.35,75300.0,44.7422,44.7751,44.6846,44.7175,75300.0
2012-12-26 15:10:00,54.36,54.38,54.3,54.34,75000.0,44.7257,44.7422,44.6763,44.7092,75000.0
2012-12-26 15:20:00,54.34,54.36,54.3,54.32,82500.0,44.7092,44.7257,44.6763,44.6928,82500.0
2012-12-26 15:30:00,54.31,54.33,54.27,54.27,87000.0,44.6846,44.701,44.6516,44.6516,87000.0
2012-12-26 15:40:00,54.27,54.27,54.18,54.25,130600.0,44.6516,44.6516,44.5776,44.6352,130600.0
2012-12-26 15:50:00,54.24,54.26,54.19,54.21,219600.0,44.627,44.6434,44.5858,44.6023,219600.0
2012-12-27 09:30:00,54.12,54.41,54.1,54.39,138600.0,44.5282,44.7668,44.5118,44.7504,138600.0
2012-12-27 09:40:00,54.39,54.57,54.38,54.48,69200.0,44.7504,44.8985,44.7422,44.8244,69200.0
2012-12-27 09:50:00,54.47,54.5,54.4,54.43,43800.0,44.8162,44.8409,44.7586,44.7833,43800.0
2012-12-27 10:00:00,54.41,54.41,54.21,54.33,59900.0,44.7668,44.7668,44.6023,44.701,59900.0
2012-12-27 10:10:00,54.34,54.41,54.11,54.12,82900.0,44.7092,44.7668,44.52,44.5282,82900.0
2012-12-27 10:20:00,54.12,54.17,54.0,54.1,68100.0,44.5282,44.5694,44.4295,44.5118,68100.0
2012-12-27 10:30:00,54.09,54.1,53.99,54.06,56100.0,44.5035,44.5118,44.4213,44.4789,56100.0
2012-12-27 10:40:00,54.06,54.12,54.03,54.06,54600.0,44.4789,44.5282,44.4542,44.4789,54600.0
2012-12-27 10:50:00,54.06,54.12,54.05,54.1,36800.0,44.4789,44.5282,44.4706,44.5118,36800.0
2012-12-27 11:00:00,54.1,54.15,54.08,54.13,78100.0,44.5118,44.5529,44.4953,44.5365,78100.0
2012-12-27 11:10:00,54.13,54.13,54.05,54.12,73800.0,44.5365,44.5365,44.4706,44.5282,73800.0
2012-12-27 11:20:00,54.11,54.22,54.11,54.2,68500.0,44.52,44.6105,44.52,44.5941,68500.0
2012-12-27 11:30:00,54.2,54.25,54.18,54.25,43700.0,44.5941,44.6352,44.5776,44.6352,43700.0
2012-12-27 11:40:00,54.26,54.35,54.22,54.29,40400.0,44.6434,44.7175,44.6105,44.6681,40400.0
2012-12-27 11:50:00,54.29,54.3,54.21,54.26,59800.0,44.6681,44.6763,44.6023,44.6434,59800.0
2012-12-27 12:00:00,54.26,54.27,54.15,54.23,58800.0,44.6434,44.6516,44.5529,44.6187,58800.0
2012-12-27 12:10:00,54.23,54.25,54.2,54.25,58100.0,44.6187,44.6352,44.5941,44.6352,58100.0
2012-12-27 12:20:00,54.25,54.25,54.17,54.2,50500.0,44.6352,44.6352,44.5694,44.5941,50500.0
2012-12-27 12:30:00,54.2,54.2,54.01,54.07,75800.0,44.5941,44.5941,44.4377,44.4871,75800.0
2012-12-27 12:40:00,54.05,54.06,54.0,54.02,58500.0,44.4706,44.4789,44.4295,44.446,58500.0
2012-12-27 12:50:00,54.04,54.09,54.01,54.08,36400.0,44.4624,44.5035,44.4377,44.4953,36400.0
2012-12-27 13:00:00,54.08,54.11,54.05,54.08,40900.0,44.4953,44.52,44.4706,44.4953,40900.0
2012-12-27 13:10:00,54.08,54.17,54.08,54.15,35000.0,44.4953,44.5694,44.4953,44.5529,35000.0
2012-12-27 13:20:00,54.15,54.16,54.01,54.04,52700.0,44.5529,44.5611,44.4377,44.4624,52700.0
2012-12-27 13:30:00,54.04,54.12,54.04,54.09,43800.0,44.4624,44.5282,44.4624,44.5035,43800.0
2012-12-27 13:40:00,54.09,54.13,54.06,54.09,72100.0,44.5035,44.5365,44.4789,44.5035,72100.0
2012-12-27 13:50:00,54.08,54.09,53.95,54.01,92500.0,44.4953,44.5035,44.3884,44.4377,92500.0
2012-12-27 14:00:00,54.02,54.05,53.97,54.01,63500.0,44.446,44.4706,44.4048,44.4377,63500.0
2012-12-27 14:10:00,54.01,54.03,53.95,54.01,69500.0,44.4377,44.4542,44.3884,44.4377,69500.0
2012-12-27 14:20:00,54.01,54.09,54.01,54.04,63200.0,44.4377,44.5035,44.4377,44.4624,63200.0
2012-12-27 14:30:00,54.05,54.1,54.04,54.09,69600.0,44.4706,44.5118,44.4624,44.5035,69600.0
2012-12-27 14:40:00,54.09,54.4,54.09,54.34,130600.0,44.5035,44.7586,44.5035,44.7092,130600.0
2012-12-27 14:50:00,54.35,54.39,54.23,54.34,63000.0,44.7175,44.7504,44.6187,44.7092,63000.0
2012-12-27 15:00:00,54.32,54.45,54.31,54.39,86600.0,44.6928,44.7997,44.6846,44.7504,86600.0
2012-12-27 15:10:00,54.39,54.4,54.29,54.33,48400.0,44.7504,44.7586,44.6681,44.701,48400.0
2012-12-27 15:20:00,54.33,54.49,54.33,54.47,100200.0,44.701,44.8327,44.701,44.8162,100200.0
2012-12-27 15:30:00,54.47,54.54,54.46,54.48,116300.0,44.8162,44.8738,44.808,44.8244,116300.0
2012-12-27 15:40:00,54.48,54.59,54.44,54.5,134500.0,44.8244,44.9149,44.7915,44.8409,134500.0
2012-12-27 15:50:00,54.5,54.56,54.43,54.43,238900.0,44.8409,44.8902,44.7833,44.7833,238900.0
2012-12-28 09:30:00,54.14,54.49,54.07,54.49,89300.0,44.5447,44.8327,44.4871,44.8327,89300.0
2012-12-28 09:40:00,54.49,54.58,54.4,54.49,82400.0,44.8327,44.9067,44.7586,44.8327,82400.0
2012-12-28 09:50:00,54.49,54.49,54.37,54.43,63800.0,44.8327,44.8327,44.7339,44.7833,63800.0
2012-12-28 10:00:00,54.43,54.58,54.39,54.39,105000.0,44.7833,44.9067,44.7504,44.7504,105000.0
2012-12-28 10:10:00,54.4,54.48,54.25,54.47,72500.0,44.7586,44.8244,44.6352,44.8162,72500.0
2012-12-28 10:20:00,54.47,54.48,54.36,54.38,54400.0,44.8162,44.8244,44.7257,44.7422,54400.0
2012-12-28 10:30:00,54.37,54.42,54.32,54.32,43700.0,44.7339,44.7751,44.6928,44.6928,43700.0
2012-12-28 10:40:00,54.33,54.63,54.31,54.53,115700.0,44.701,44.9478,44.6846,44.8656,115700.0
2012-12-28 10:50:00,54.53,54.58,54.47,54.47,48600.0,44.8656,44.9067,44.8162,44.8162,48600.0
2012-12-28 11:00:00,54.48,54.59,54.47,54.56,52100.0,44.8244,44.9149,44.8162,44.8902,52100.0
2012-12-28 11:10:00,54.56,54.64,54.52,54.63,50500.0,44.8902,44.9561,44.8573,44.9478,50500.0
2012-12-28 11:20:00,54.63,54.64,54.56,54.57,50600.0,44.9478,44.9561,44.8902,44.8985,50600.0
2012-12-28 11:30:00,54.56,54.6,54.43,54.43,55000.0,44.8902,44.9232,44.7833,44.7833,55000.0
2012-12-28 11:40:00,54.42,54.46,54.39,54.45,36600.0,44.7751,44.808,44.7504,44.7997,36600.0
2012-12-28 11:50:00,54.46,54.49,54.41,54.45,61000.0,44.808,44.8327,44.7668,44.7997,61000.0
2012-12-28 12:00:00,54.45,54.54,54.44,54.52,42000.0,44.7997,44.8738,44.7915,44.8573,42000.0
2012-12-28 12:10:00,54.52,54.57,54.43,54.47,48800.0,44.8573,44.8985,44.7833,44.8162,48800.0
2012-12-28 12:20:00,54.47,54.56,54.47,54.54,38300.0,44.8162,44.8902,44.8162,44.8738,38300.0
2012-12-28 12:30:00,54.54,54.54,54.43,54.45,47600.0,44.8738,44.8738,44.7833,44.7997,47600.0
2012-12-28 12:40:00,54.44,54.48,54.42,54.46,32100.0,44.7915,44.8244,44.7751,44.808,32100.0
2012-12-28 12:50:00,54.47,54.48,54.32,54.33,32600.0,44.8162,44.8244,44.6928,44.701,32600.0
2012-12-28 13:00:00,54.33,54.39,54.28,54.28,53300.0,44.701,44.7504,44.6599,44.6599,53300.0
2012-12-28 13:10:00,54.31,54.37,54.27,54.31,40600.0,44.6846,44.7339,44.6516,44.6846,40600.0
2012-12-28 13:20:00,54.32,54.33,54.25,54.3,49100.0,44.6928,44.701,44.6352,44.6763,49100.0
2012-12-28 13:30:00,54.3,54.36,54.3,54.33,59800.0,44.6763,44.7257,44.6763,44.701,59800.0
2012-12-28 13:40:00,54.32,54.36,54.32,54.32,20300.0,44.6928,44.7257,44.6928,44.6928,20300.0
2012-12-28 13:50:00,54.32,54.35,54.3,54.31,26600.0,44.6928,44.7175,44.6763,44.6846,26600.0
2012-12-28 14:00:00,54.31,54.37,54.26,54.26,35200.0,44.6846,44.7339,44.6434,44.6434,35200.0
2012-12-28 14:10:00,54.26,54.3,54.24,54.28,43000.0,44.6434,44.6763,44.627,44.6599,43000.0
2012-12-28 14:20:00,54.28,54.3,54.22,54.25,28500.0,44.6599,44.6763,44.6105,44.6352,28500.0
2012-12-28 14:30:00,54.25,54.27,54.16,54.19,38800.0,44.6352,44.6516,44.5611,44.5858,38800.0
2012-12-28 14:40:00,54.19,54.22,54.11,54.14,58400.0,44.5858,44.6105,44.52,44.5447,58400.0
2012-12-28 14:50:00,54.15,54.17,54.09,54.09,36100.0,44.5529,44.5694,44.5035,44.5035,36100.0
2012-12-28 15:00:00,54.09,54.19,54.09,54.14,52300.0,44.5035,44.5858,44.5035,44.5447,52300.0
2012-12-28 15:10:00,54.13,54.24,54.11,54.21,50300.0,44.5365,44.627,44.52,44.6023,50300.0
2012-12-28 15:20:00,54.22,54.22,54.13,54.13,56300.0,44.6105,44.6105,44.5365,44.5365,56300.0
2012-12-28 15:30:00,54.14,54.19,53.93,53.96,115400.0,44.5447,44.5858,44.3719,44.3966,115400.0
2012-12-28 15:40:00,53.96,54.05,53.8,53.9,236400.0,44.3966,44.4706,44.2649,44.3472,236400.0
2012-12-28 15:50:00,53.9,53.91,53.8,53.88,580100.0,44.3472,44.3554,44.2649,44.3308,580100.0
2012-12-31 09:30:00,53.63,53.74,53.49,53.74,300300.0,44.1251,44.2156,44.0099,44.2156,300300.0
2012-12-31 09:40:00,53.74,53.86,53.7,53.79,136200.0,44.2156,44.3143,44.1827,44.2567,136200.0
2012-12-31 09:50:00,53.79,53.84,53.68,53.8,105400.0,44.2567,44.2979,44.1662,44.2649,105400.0
2012-12-31 10:00:00,53.8,53.83,53.68,53.77,127500.0,44.2649,44.2896,44.1662,44.2403,127500.0
2012-12-31 10:10:00,53.77,53.78,53.65,53.66,100800.0,44.2403,44.2485,44.1415,44.1498,100800.0
2012-12-31 10:20:00,53.66,53.78,53.61,53.71,67000.0,44.1498,44.2485,44.1086,44.1909,67000.0
2012-12-31 10:30:00,53.7,53.76,53.64,53.68,134500.0,44.1827,44.232,44.1333,44.1662,134500.0
2012-12-31 10:40:00,53.67,53.69,53.5,53.6,92400.0,44.158,44.1744,44.0181,44.1004,92400.0
2012-12-31 10:50:00,53.6,53.68,53.56,53.6,89600.0,44.1004,44.1662,44.0675,44.1004,89600.0
2012-12-31 11:00:00,53.59,53.76,53.59,53.65,90900.0,44.0922,44.232,44.0922,44.1415,90900.0
2012-12-31 11:10:00,53.65,53.8,53.65,53.79,92800.0,44.1415,44.2649,44.1415,44.2567,92800.0
2012-12-31 11:20:00,53.8,53.81,53.7,53.75,104000.0,44.2649,44.2732,44.1827,44.2238,104000.0
2012-12-31 11:30:00,53.74,53.82,53.7,53.78,56000.0,44.2156,44.2814,44.1827,44.2485,56000.0
2012-12-31 11:40:00,53.77,53.79,53.7,53.72,66100.0,44.2403,44.2567,44.1827,44.1991,66100.0
2012-12-31 11:50:00,53.71,53.73,53.61,53.62,66000.0,44.1909,44.2074,44.1086,44.1168,66000.0
2012-12-31 12:00:00,53.62,53.69,53.59,53.65,94900.0,44.1168,44.1744,44.0922,44.1415,94900.0
2012-12-31 12:10:00,53.65,53.7,53.65,53.65,43000.0,44.1415,44.1827,44.1415,44.1415,43000.0
2012-12-31 12:20:00,53.65,53.7,53.65,53.68,44100.0,44.1415,44.1827,44.1415,44.1662,44100.0
2012-12-31 12:30:00,53.67,53.74,53.66,53.73,75300.0,44.158,44.2156,44.1498,44.2074,75300.0
2012-12-31 12:40:00,53.72,54.05,53.72,54.01,197700.0,44.1991,44.4706,44.1991,44.4377,197700.0
2012-12-31 12:50:00,54.0,54.05,53.98,54.05,146200.0,44.4295,44.4706,44.413,44.4706,146200.0
2012-12-31 13:00:00,54.05,54.08,53.94,54.02,80900.0,44.4706,44.4953,44.3801,44.446,80900.0
2012-12-31 13:10:00,54.02,54.13,53.95,53.96,106200.0,44.446,44.5365,44.3884,44.3966,106200.0
2012-12-31 13:20:00,53.97,54.04,53.93,53.94,36800.0,44.4048,44.4624,44.3719,44.3801,36800.0
2012-12-31 13:30:00,53.95,53.97,53.93,53.94,38200.0,44.3884,44.4048,44.3719,44.3801,38200.0
2012-12-31 13:40:00,53.95,54.04,53.74,53.78,105700.0,44.3884,44.4624,44.2156,44.2485,105700.0
2012-12-31 13:50:00,53.78,53.82,53.69,53.79,46700.0,44.2485,44.2814,44.1744,44.2567,46700.0
2012-12-31 14:00:00,53.79,53.89,53.78,53.86,57700.0,44.2567,44.339,44.2485,44.3143,57700.0
2012-12-31 14:10:00,53.85,53.9,53.82,53.89,64500.0,44.3061,44.3472,44.2814,44.339,64500.0
2012-12-31 14:20:00,53.9,53.96,53.87,53.93,72400.0,44.3472,44.3966,44.3225,44.3719,72400.0
2012-12-31 14:30:00,53.93,53.97,53.86,53.89,85100.0,44.3719,44.4048,44.3143,44.339,85100.0
2012-12-31 14:40:00,53.89,54.0,53.85,53.96,123900.0,44.339,44.4295,44.3061,44.3966,123900.0
2012-12-31 14:50:00,53.96,54.08,53.9,54.03,143100.0,44.3966,44.4953,44.3472,44.4542,143100.0
2012-12-31 15:00:00,54.04,54.19,54.02,54.03,145400.0,44.4624,44.5858,44.446,44.4542,145400.0
2012-12-31 15:10:00,54.03,54.05,53.95,54.03,176400.0,44.4542,44.4706,44.3884,44.4542,176400.0
2012-12-31 15:20:00,54.03,54.04,53.87,54.0,173000.0,44.4542,44.4624,44.3225,44.4295,173000.0
2012-12-31 15:30:00,54.0,54.11,53.99,54.09,122700.0,44.4295,44.52,44.4213,44.5035,122700.0
2012-12-31 15:40:00,54.1,54.18,54.02,54.18,191200.0,44.5118,44.5776,44.446,44.5776,191200.0
2012-12-31 15:50:00,54.18,54.26,54.11,54.24,321500.0,44.5776,44.6434,44.52,44.627,321500.0
2013-01-02 09:30:00,54.88,55.0,54.41,54.83,384700.0,45.1535,45.2523,44.7668,45.1124,384700.0
2013-01-02 09:40:00,54.82,54.84,54.69,54.7,166500.0,45.1042,45.1206,44.9972,45.0054,166500.0
2013-01-02 09:50:00,54.7,54.82,54.68,54.73,154000.0,45.0054,45.1042,44.989,45.0301,154000.0
2013-01-02 10:00:00,54.73,54.86,54.71,54.83,117500.0,45.0301,45.1371,45.0137,45.1124,117500.0
2013-01-02 10:10:00,54.84,54.96,54.83,54.83,111400.0,45.1206,45.2194,45.1124,45.1124,111400.0
2013-01-02 10:20:00,54.82,54.91,54.77,54.79,101100.0,45.1042,45.1782,45.063,45.0795,101100.0
2013-01-02 10:30:00,54.79,54.8,54.65,54.67,96100.0,45.0795,45.0877,44.9643,44.9808,96100.0
2013-01-02 10:40:00,54.68,54.83,54.68,54.74,71000.0,44.989,45.1124,44.989,45.0383,71000.0
2013-01-02 10:50:00,54.74,54.86,54.72,54.84,98800.0,45.0383,45.1371,45.0219,45.1206,98800.0
2013-01-02 11:00:00,54.84,54.94,54.81,54.91,61100.0,45.1206,45.2029,45.0959,45.1782,61100.0
2013-01-02 11:10:00,54.91,54.95,54.82,54.88,69800.0,45.1782,45.2111,45.1042,45.1535,69800.0
2013-01-02 11:20:00,54.87,55.0,54.86,54.98,68300.0,45.1453,45.2523,45.1371,45.2358,68300.0
2013-01-02 11:30:00,54.99,55.0,54.77,54.78,144800.0,45.244,45.2523,45.063,45.0713,144800.0
2013-01-02 11:40:00,54.77,54.77,54.65,54.65,120900.0,45.063,45.063,44.9643,44.9643,120900.0
2013-01-02 11:50:00,54.64,54.65,54.47,54.52,135700.0,44.9561,44.9643,44.8162,44.8573,135700.0
2013-01-02 12:00:00,54.53,54.58,54.51,54.54,69800.0,44.8656,44.9067,44.8491,44.8738,69800.0
2013-01-02 12:10:00,54.53,54.6,54.52,54.58,66000.0,44.8656,44.9232,44.8573,44.9067,66000.0
2013-01-02 12:20:00,54.58,54.59,54.52,54.57,66700.0,44.9067,44.9149,44.8573,44.8985,66700.0
2013-01-02 12:30:00,54.57,54.59,54.52,54.58,49000.0,44.8985,44.9149,44.8573,44.9067,49000.0
2013-01-02 12:40:00,54.57,54.58,54.46,54.49,79000.0,44.8985,44.9067,44.808,44.8327,79000.0
2013-01-02 12:50:00,54.5,54.5,54.45,54.45,54300.0,44.8409,44.8409,44.7997,44.7997,54300.0
2013-01-02 13:00:00,54.46,54.5,54.42,54.5,71000.0,44.808,44.8409,44.7751,44.8409,71000.0
2013-01-02 13:10:00,54.5,54.5,54.46,54.47,78100.0,44.8409,44.8409,44.808,44.8162,78100.0
2013-01-02 13:20:00,54.48,54.49,54.43,54.48,37600.0,44.8244,44.8327,44.7833,44.8244,37600.0
2013-01-02 13:30:00,54.49,54.53,54.44,54.44,67600.0,44.8327,44.8656,44.7915,44.7915,67600.0
2013-01-02 13:40:00,54.44,54.5,54.37,54.4,255300.0,44.7915,44.8409,44.7339,44.7586,255300.0
2013-01-02 13:50:00,54.4,54.43,54.28,54.29,99100.0,44.7586,44.7833,44.6599,44.6681,99100.0
2013-01-02 14:00:00,54.3,54.33,54.27,54.3,102900.0,44.6763,44.701,44.6516,44.6763,102900.0
2013-01-02 14:10:00,54.3,54.33,54.27,54.3,101000.0,44.6763,44.701,44.6516,44.6763,101000.0
2013-01-02 14:20:00,54.29,54.3,54.13,54.14,116600.0,44.6681,44.6763,44.5365,44.5447,116600.0
2013-01-02 14:30:00,54.15,54.17,54.09,54.13,139400.0,44.5529,44.5694,44.5035,44.5365,139400.0
2013-01-02 14:40:00,54.13,54.15,54.03,54.08,92800.0,44.5365,44.5529,44.4542,44.4953,92800.0
2013-01-02 14:50:00,54.07,54.18,54.01,54.18,200500.0,44.4871,44.5776,44.4377,44.5776,200500.0
2013-01-02 15:00:00,54.18,54.28,54.17,54.27,112100.0,44.5776,44.6599,44.5694,44.6516,112100.0
2013-01-02 15:10:00,54.27,54.29,54.2,54.23,118900.0,44.6516,44.6681,44.5941,44.6187,118900.0
2013-01-02 15:20:00,54.22,54.26,54.15,54.19,135700.0,44.6105,44.6434,44.5529,44.5858,135700.0
2013-01-02 15:30:00,54.19,54.27,54.17,54.26,117800.0,44.5858,44.6516,44.5694,44.6434,117800.0
2013-01-02 15:40:00,54.26,54.32,54.25,54.27,163100.0,44.6434,44.6928,44.6352,44.6516,163100.0
2013-01-02 15:50:00,54.27,54.55,54.26,54.55,526000.0,44.6516,44.882,44.6434,44.882,526000.0
2013-01-03 09:30:00,53.18,53.52,52.64,52.65,1114700.0,43.7548,44.0346,43.3105,43.3188,1114700.0
2013-01-03 09:40:00,52.66,52.89,52.56,52.87,463000.0,43.327,43.5162,43.2447,43.4998,463000.0
2013-01-03 09:50:00,52.87,53.07,52.87,53.02,426900.0,43.4998,43.6643,43.4998,43.6232,426900.0
2013-01-03 10:00:00,53.03,53.05,52.92,52.97,452900.0,43.6314,43.6479,43.5409,43.582,452900.0
2013-01-03 10:10:00,52.98,53.0,52.78,52.89,274300.0,43.5903,43.6067,43.4257,43.5162,274300.0
2013-01-03 10:20:00,52.89,52.9,52.85,52.88,367100.0,43.5162,43.5245,43.4833,43.508,367100.0
2013-01-03 10:30:00,52.88,52.96,52.76,52.91,232400.0,43.508,43.5738,43.4093,43.5327,232400.0
2013-01-03 10:40:00,52.91,53.03,52.91,52.98,266700.0,43.5327,43.6314,43.5327,43.5903,266700.0
2013-01-03 10:50:00,52.97,53.03,52.95,52.98,156200.0,43.582,43.6314,43.5656,43.5903,156200.0
2013-01-03 11:00:00,52.98,53.03,52.95,53.0,121800.0,43.5903,43.6314,43.5656,43.6067,121800.0
2013-01-03 11:10:00,53.0,53.02,52.95,52.95,202500.0,43.6067,43.6232,43.5656,43.5656,202500.0
2013-01-03 11:20:00,52.95,53.0,52.95,52.95,102600.0,43.5656,43.6067,43.5656,43.5656,102600.0
2013-01-03 11:30:00,52.96,53.0,52.95,52.95,126500.0,43.5738,43.6067,43.5656,43.5656,126500.0
2013-01-03 11:40:00,52.95,52.96,52.89,52.89,354900.0,43.5656,43.5738,43.5162,43.5162,354900.0
2013-01-03 11:50:00,52.89,53.0,52.89,52.95,148800.0,43.5162,43.6067,43.5162,43.5656,148800.0
2013-01-03 12:00:00,52.95,53.0,52.94,52.99,222100.0,43.5656,43.6067,43.5574,43.5985,222100.0
2013-01-03 12:10:00,53.0,53.01,52.95,52.96,241500.0,43.6067,43.615,43.5656,43.5738,241500.0
2013-01-03 12:20:00,52.96,53.0,52.95,52.97,232300.0,43.5738,43.6067,43.5656,43.582,232300.0
2013-01-03 12:30:00,52.96,53.0,52.96,53.0,200600.0,43.5738,43.6067,43.5738,43.6067,200600.0
2013-01-03 12:40:00,53.0,53.0,52.88,52.89,168500.0,43.6067,43.6067,43.508,43.5162,168500.0
2013-01-03 12:50:00,52.9,52.93,52.79,52.84,151800.0,43.5245,43.5491,43.4339,43.4751,151800.0
2013-01-03 13:00:00,52.84,52.88,52.77,52.77,104200.0,43.4751,43.508,43.4175,43.4175,104200.0
2013-01-03 13:10:00,52.77,52.82,52.75,52.76,143900.0,43.4175,43.4586,43.401,43.4093,143900.0
2013-01-03 13:20:00,52.76,52.83,52.75,52.75,135300.0,43.4093,43.4669,43.401,43.401,135300.0
2013-01-03 13:30:00,52.75,52.82,52.75,52.78,128600.0,43.401,43.4586,43.401,43.4257,128600.0
2013-01-03 13:40:00,52.78,52.86,52.77,52.8,186800.0,43.4257,43.4915,43.4175,43.4422,186800.0
2013-01-03 13:50:00,52.8,52.84,52.8,52.84,84200.0,43.4422,43.4751,43.4422,43.4751,84200.0
2013-01-03 14:00:00,52.83,52.88,52.76,52.78,192400.0,43.4669,43.508,43.4093,43.4257,192400.0
2013-01-03 14:10:00,52.77,52.79,52.74,52.75,194800.0,43.4175,43.4339,43.3928,43.401,194800.0
2013-01-03 14:20:00,52.75,52.76,52.6,52.63,405000.0,43.401,43.4093,43.2776,43.3023,405000.0
2013-01-03 14:30:00,52.63,52.68,52.58,52.67,238300.0,43.3023,43.3434,43.2612,43.3352,238300.0
2013-01-03 14:40:00,52.66,52.84,52.66,52.69,418500.0,43.327,43.4751,43.327,43.3517,418500.0
2013-01-03 14:50:00,52.69,52.71,52.55,52.55,222200.0,43.3517,43.3681,43.2365,43.2365,222200.0
2013-01-03 15:00:00,52.55,52.57,52.4,52.4,315400.0,43.2365,43.2529,43.1131,43.1131,315400.0
2013-01-03 15:10:00,52.41,52.41,52.18,52.28,535200.0,43.1213,43.1213,42.9321,43.0143,535200.0
2013-01-03 15:20:00,52.29,52.34,52.04,52.04,407900.0,43.0226,43.0637,42.8169,42.8169,407900.0
2013-01-03 15:30:00,52.05,52.17,51.85,51.87,867900.0,42.8251,42.9238,42.6605,42.677,867900.0
2013-01-03 15:40:00,51.88,52.1,51.87,52.05,619100.0,42.6852,42.8662,42.677,42.8251,619100.0
2013-01-03 15:50:00,52.05,52.09,51.86,52.0,1557300.0,42.8251,42.858,42.6688,42.784,1557300.0
2013-01-04 09:30:00,52.2,52.51,52.12,52.32,641600.0,42.9485,43.2036,42.8827,43.0472,641600.0
2013-01-04 09:40:00,52.32,52.48,52.27,52.35,355200.0,43.0472,43.1789,43.0061,43.0719,355200.0
2013-01-04 09:50:00,52.36,52.56,52.33,52.48,497600.0,43.0802,43.2447,43.0555,43.1789,497600.0
2013-01-04 10:00:00,52.48,52.5,52.32,52.44,372200.0,43.1789,43.1953,43.0472,43.146,372200.0
2013-01-04 10:10:00,52.44,52.57,52.35,52.37,228500.0,43.146,43.2529,43.0719,43.0884,228500.0
2013-01-04 10:20:00,52.36,52.42,52.26,52.27,236500.0,43.0802,43.1295,42.9979,43.0061,236500.0
2013-01-04 10:30:00,52.26,52.29,52.16,52.18,376400.0,42.9979,43.0226,42.9156,42.9321,376400.0
2013-01-04 10:40:00,52.19,52.23,52.08,52.23,342900.0,42.9403,42.9732,42.8498,42.9732,342900.0
2013-01-04 10:50:00,52.24,52.26,52.11,52.15,182400.0,42.9814,42.9979,42.8745,42.9074,182400.0
2013-01-04 11:00:00,52.15,52.24,52.1,52.1,191600.0,42.9074,42.9814,42.8662,42.8662,191600.0
2013-01-04 11:10:00,52.11,52.16,52.06,52.15,220600.0,42.8745,42.9156,42.8333,42.9074,220600.0
2013-01-04 11:20:00,52.15,52.2,52.11,52.15,171300.0,42.9074,42.9485,42.8745,42.9074,171300.0
2013-01-04 11:30:00,52.16,52.41,52.15,52.36,245600.0,42.9156,43.1213,42.9074,43.0802,245600.0
2013-01-04 11:40:00,52.36,52.5,52.34,52.48,175700.0,43.0802,43.1953,43.0637,43.1789,175700.0
2013-01-04 11:50:00,52.48,52.49,52.34,52.36,184200.0,43.1789,43.1871,43.0637,43.0802,184200.0
2013-01-04 12:00:00,52.36,52.48,52.35,52.4,117300.0,43.0802,43.1789,43.0719,43.1131,117300.0
2013-01-04 12:10:00,52.39,52.44,52.36,52.38,123400.0,43.1048,43.146,43.0802,43.0966,123400.0
2013-01-04 12:20:00,52.37,52.44,52.36,52.39,153600.0,43.0884,43.146,43.0802,43.1048,153600.0
2013-01-04 12:30:00,52.39,52.42,52.34,52.36,99600.0,43.1048,43.1295,43.0637,43.0802,99600.0
2013-01-04 12:40:00,52.36,52.48,52.35,52.44,97500.0,43.0802,43.1789,43.0719,43.146,97500.0
2013-01-04 12:50:00,52.43,52.44,52.36,52.4,68600.0,43.1378,43.146,43.0802,43.1131,68600.0
2013-01-04 13:00:00,52.4,52.4,52.34,52.39,143000.0,43.1131,43.1131,43.0637,43.1048,143000.0
2013-01-04 13:10:00,52.38,52.39,52.34,52.34,105000.0,43.0966,43.1048,43.0637,43.0637,105000.0
2013-01-04 13:20:00,52.35,52.41,52.33,52.4,179100.0,43.0719,43.1213,43.0555,43.1131,179100.0
2013-01-04 13:30:00,52.4,52.54,52.39,52.54,142300.0,43.1131,43.2283,43.1048,43.2283,142300.0
2013-01-04 13:40:00,52.54,52.73,52.53,52.73,136800.0,43.2283,43.3846,43.22,43.3846,136800.0
2013-01-04 13:50:00,52.71,52.72,52.64,52.69,100300.0,43.3681,43.3764,43.3105,43.3517,100300.0
2013-01-04 14:00:00,52.68,52.69,52.63,52.65,91600.0,43.3434,43.3517,43.3023,43.3188,91600.0
2013-01-04 14:10:00,52.64,52.65,52.58,52.62,88700.0,43.3105,43.3188,43.2612,43.2941,88700.0
2013-01-04 14:20:00,52.62,52.63,52.59,52.6,107400.0,43.2941,43.3023,43.2694,43.2776,107400.0
2013-01-04 14:30:00,52.6,52.61,52.42,52.5,633500.0,43.2776,43.2859,43.1295,43.1953,633500.0
2013-01-04 14:40:00,52.49,52.55,52.49,52.5,170100.0,43.1871,43.2365,43.1871,43.1953,170100.0
2013-01-04 14:50:00,52.51,52.54,52.49,52.5,184000.0,43.2036,43.2283,43.1871,43.1953,184000.0
2013-01-04 15:00:00,52.51,52.54,52.47,52.5,189400.0,43.2036,43.2283,43.1707,43.1953,189400.0
2013-01-04 15:10:00,52.5,52.52,52.47,52.49,299900.0,43.1953,43.2118,43.1707,43.1871,299900.0
2013-01-04 15:20:00,52.49,52.51,52.47,52.47,215100.0,43.1871,43.2036,43.1707,43.1707,215100.0
2013-01-04 15:30:00,52.48,52.48,52.36,52.41,403300.0,43.1789,43.1789,43.0802,43.1213,403300.0
2013-01-04 15:40:00,52.41,52.42,52.29,52.29,424100.0,43.1213,43.1295,43.0226,43.0226,424100.0
2013-01-04 15:50:00,52.3,52.34,52.07,52.1,1083500.0,43.0308,43.0637,42.8416,42.8662,1083500.0
2013-01-07 09:30:00,51.88,52.22,51.58,51.74,495700.0,42.6852,42.965,42.4384,42.57,495700.0
2013-01-07 09:40:00,51.75,51.78,51.57,51.61,431300.0,42.5783,42.603,42.4302,42.4631,431300.0
2013-01-07 09:50:00,51.62,51.69,51.58,51.66,310900.0,42.4713,42.5289,42.4384,42.5042,310900.0
2013-01-07 10:00:00,51.65,51.66,51.58,51.58,383600.0,42.496,42.5042,42.4384,42.4384,383600.0
2013-01-07 10:10:00,51.59,51.78,51.55,51.68,310800.0,42.4466,42.603,42.4137,42.5207,310800.0
2013-01-07 10:20:00,51.67,52.04,51.66,52.03,260600.0,42.5124,42.8169,42.5042,42.8086,260600.0
2013-01-07 10:30:00,52.03,52.27,51.93,52.16,208900.0,42.8086,43.0061,42.7264,42.9156,208900.0
2013-01-07 10:40:00,52.16,52.27,52.15,52.23,412500.0,42.9156,43.0061,42.9074,42.9732,412500.0
2013-01-07 10:50:00,52.23,52.33,52.18,52.23,190900.0,42.9732,43.0555,42.9321,42.9732,190900.0
2013-01-07 11:00:00,52.24,52.3,52.13,52.15,115700.0,42.9814,43.0308,42.8909,42.9074,115700.0
2013-01-07 11:10:00,52.15,52.17,51.99,52.0,169900.0,42.9074,42.9238,42.7757,42.784,169900.0
2013-01-07 11:20:00,52.01,52.05,51.98,51.99,113000.0,42.7922,42.8251,42.7675,42.7757,113000.0
2013-01-07 11:30:00,51.99,52.02,51.94,51.96,94100.0,42.7757,42.8004,42.7346,42.7511,94100.0
2013-01-07 11:40:00,51.96,52.02,51.92,51.98,130000.0,42.7511,42.8004,42.7181,42.7675,130000.0
2013-01-07 11:50:00,51.97,52.0,51.9,52.0,118100.0,42.7593,42.784,42.7017,42.784,118100.0
2013-01-07 12:00:00,51.99,52.1,51.98,52.02,128900.0,42.7757,42.8662,42.7675,42.8004,128900.0
2013-01-07 12:10:00,52.02,52.06,51.98,52.0,182400.0,42.8004,42.8333,42.7675,42.784,182400.0
2013-01-07 12:20:00,51.99,52.01,51.96,52.0,71100.0,42.7757,42.7922,42.7511,42.784,71100.0
2013-01-07 12:30:00,52.0,52.01,51.96,51.99,93500.0,42.784,42.7922,42.7511,42.7757,93500.0
2013-01-07 12:40:00,51.99,52.0,51.95,51.98,56800.0,42.7757,42.784,42.7428,42.7675,56800.0
2013-01-07 12:50:00,51.98,51.99,51.92,51.94,85000.0,42.7675,42.7757,42.7181,42.7346,85000.0
2013-01-07 13:00:00,51.93,52.03,51.91,52.0,128500.0,42.7264,42.8086,42.7099,42.784,128500.0
2013-01-07 13:10:00,52.0,52.03,51.98,52.02,109000.0,42.784,42.8086,42.7675,42.8004,109000.0
2013-01-07 13:20:00,52.02,52.03,51.98,51.98,166200.0,42.8004,42.8086,42.7675,42.7675,166200.0
2013-01-07 13:30:00,51.99,52.08,51.98,52.06,160600.0,42.7757,42.8498,42.7675,42.8333,160600.0
2013-01-07 13:40:00,52.06,52.07,51.97,51.97,157800.0,42.8333,42.8416,42.7593,42.7593,157800.0
2013-01-07 13:50:00,51.97,52.02,51.96,52.0,72200.0,42.7593,42.8004,42.7511,42.784,72200.0
2013-01-07 14:00:00,52.0,52.04,51.98,52.0,75300.0,42.784,42.8169,42.7675,42.784,75300.0
2013-01-07 14:10:00,52.01,52.03,51.95,51.97,83500.0,42.7922,42.8086,42.7428,42.7593,83500.0
2013-01-07 14:20:00,51.97,52.01,51.96,52.0,107400.0,42.7593,42.7922,42.7511,42.784,107400.0
2013-01-07 14:30:00,52.0,52.12,51.99,52.08,128600.0,42.784,42.8827,42.7757,42.8498,128600.0
2013-01-07 14:40:00,52.09,52.13,52.08,52.1,102700.0,42.858,42.8909,42.8498,42.8662,102700.0
2013-01-07 14:50:00,52.11,52.18,52.11,52.15,126100.0,42.8745,42.9321,42.8745,42.9074,126100.0
2013-01-07 15:00:00,52.15,52.19,52.12,52.16,138000.0,42.9074,42.9403,42.8827,42.9156,138000.0
2013-01-07 15:10:00,52.17,52.22,52.16,52.17,156900.0,42.9238,42.965,42.9156,42.9238,156900.0
2013-01-07 15:20:00,52.17,52.17,52.11,52.13,174700.0,42.9238,42.9238,42.8745,42.8909,174700.0
2013-01-07 15:30:00,52.14,52.16,52.08,52.08,176800.0,42.8991,42.9156,42.8498,42.8498,176800.0
2013-01-07 15:40:00,52.08,52.11,52.06,52.06,311200.0,42.8498,42.8745,42.8333,42.8333,311200.0
2013-01-07 15:50:00,52.06,52.11,52.06,52.09,601700.0,42.8333,42.8745,42.8333,42.858,601700.0
2013-01-08 09:30:00,52.0,52.25,51.95,52.03,200900.0,42.784,42.9897,42.7428,42.8086,200900.0
2013-01-08 09:40:00,52.04,52.04,51.9,51.93,281300.0,42.8169,42.8169,42.7017,42.7264,281300.0
2013-01-08 09:50:00,51.93,51.95,51.6,51.62,385300.0,42.7264,42.7428,42.4549,42.4713,385300.0
2013-01-08 10:00:00,51.61,51.74,51.56,51.74,296900.0,42.4631,42.57,42.4219,42.57,296900.0
2013-01-08 10:10:00,51.73,51.76,51.55,51.55,255000.0,42.5618,42.5865,42.4137,42.4137,255000.0
2013-01-08 10:20:00,51.55,51.65,51.47,51.61,209900.0,42.4137,42.496,42.3479,42.4631,209900.0
2013-01-08 10:30:00,51.62,51.63,51.55,51.55,126700.0,42.4713,42.4795,42.4137,42.4137,126700.0
2013-01-08 10:40:00,51.54,51.57,51.48,51.54,160000.0,42.4055,42.4302,42.3561,42.4055,160000.0
2013-01-08 10:50:00,51.54,51.55,51.47,51.52,106000.0,42.4055,42.4137,42.3479,42.389,106000.0
2013-01-08 11:00:00,51.52,51.54,51.47,51.48,141400.0,42.389,42.4055,42.3479,42.3561,141400.0
2013-01-08 11:10:00,51.49,51.56,51.48,51.54,108800.0,42.3643,42.4219,42.3561,42.4055,108800.0
2013-01-08 11:20:00,51.54,51.61,51.51,51.6,69100.0,42.4055,42.4631,42.3808,42.4549,69100.0
2013-01-08 11:30:00,51.6,51.65,51.57,51.63,99400.0,42.4549,42.496,42.4302,42.4795,99400.0
2013-01-08 11:40:00,51.63,51.65,51.58,51.58,98300.0,42.4795,42.496,42.4384,42.4384,98300.0
2013-01-08 11:50:00,51.59,51.59,51.49,51.52,126600.0,42.4466,42.4466,42.3643,42.389,126600.0
2013-01-08 12:00:00,51.51,51.55,51.49,51.5,141600.0,42.3808,42.4137,42.3643,42.3726,141600.0
2013-01-08 12:10:00,51.5,51.52,51.49,51.52,100100.0,42.3726,42.389,42.3643,42.389,100100.0
2013-01-08 12:20:00,51.51,51.53,51.44,51.44,135000.0,42.3808,42.3973,42.3232,42.3232,135000.0
2013-01-08 12:30:00,51.45,51.46,51.4,51.41,111800.0,42.3314,42.3397,42.2903,42.2985,111800.0
2013-01-08 12:40:00,51.4,51.44,51.37,51.41,128000.0,42.2903,42.3232,42.2656,42.2985,128000.0
2013-01-08 12:50:00,51.41,51.45,51.39,51.44,255000.0,42.2985,42.3314,42.2821,42.3232,255000.0
2013-01-08 13:00:00,51.45,51.52,51.45,51.52,124400.0,42.3314,42.389,42.3314,42.389,124400.0
2013-01-08 13:10:00,51.52,51.56,51.5,51.51,235600.0,42.389,42.4219,42.3726,42.3808,235600.0
2013-01-08 13:20:00,51.52,51.56,51.5,51.55,163600.0,42.389,42.4219,42.3726,42.4137,163600.0
2013-01-08 13:30:00,51.55,51.57,51.53,51.54,119200.0,42.4137,42.4302,42.3973,42.4055,119200.0
2013-01-08 13:40:00,51.54,51.6,51.52,51.6,134200.0,42.4055,42.4549,42.389,42.4549,134200.0
2013-01-08 13:50:00,51.6,51.6,51.47,51.47,152100.0,42.4549,42.4549,42.3479,42.3479,152100.0
2013-01-08 14:00:00,51.47,51.56,51.45,51.55,173300.0,42.3479,42.4219,42.3314,42.4137,173300.0
2013-01-08 14:10:00,51.55,51.57,51.51,51.51,158700.0,42.4137,42.4302,42.3808,42.3808,158700.0
2013-01-08 14:20:00,51.52,51.57,51.5,51.55,131600.0,42.389,42.4302,42.3726,42.4137,131600.0
2013-01-08 14:30:00,51.56,51.58,51.55,51.56,121300.0,42.4219,42.4384,42.4137,42.4219,121300.0
2013-01-08 14:40:00,51.57,51.57,51.5,51.51,177800.0,42.4302,42.4302,42.3726,42.3808,177800.0
2013-01-08 14:50:00,51.52,51.52,51.48,51.48,153100.0,42.389,42.389,42.3561,42.3561,153100.0
2013-01-08 15:00:00,51.48,51.57,51.48,51.56,135600.0,42.3561,42.4302,42.3561,42.4219,135600.0
2013-01-08 15:10:00,51.57,51.6,51.54,51.55,139300.0,42.4302,42.4549,42.4055,42.4137,139300.0
2013-01-08 15:20:00,51.55,51.55,51.48,51.5,312100.0,42.4137,42.4137,42.3561,42.3726,312100.0
2013-01-08 15:30:00,51.51,51.52,51.38,51.41,295800.0,42.3808,42.389,42.2738,42.2985,295800.0
2013-01-08 15:40:00,51.41,51.47,51.36,51.46,354900.0,42.2985,42.3479,42.2574,42.3397,354900.0
2013-01-08 15:50:00,51.46,51.51,51.4,51.4,642700.0,42.3397,42.3808,42.2903,42.2903,642700.0
2013-01-09 09:30:00,51.72,51.74,51.5,51.57,280200.0,42.5536,42.57,42.3726,42.4302,280200.0
2013-01-09 09:40:00,51.57,51.79,51.55,51.77,299800.0,42.4302,42.6112,42.4137,42.5947,299800.0
2013-01-09 09:50:00,51.78,51.97,51.78,51.89,251000.0,42.603,42.7593,42.603,42.6935,251000.0
2013-01-09 10:00:00,51.88,51.91,51.71,51.74,145600.0,42.6852,42.7099,42.5454,42.57,145600.0
2013-01-09 10:10:00,51.75,51.8,51.67,51.78,156900.0,42.5783,42.6194,42.5124,42.603,156900.0
2013-01-09 10:20:00,51.79,51.85,51.78,51.79,85200.0,42.6112,42.6605,42.603,42.6112,85200.0
2013-01-09 10:30:00,51.79,51.89,51.75,51.86,114000.0,42.6112,42.6935,42.5783,42.6688,114000.0
2013-01-09 10:40:00,51.85,51.97,51.83,51.96,104100.0,42.6605,42.7593,42.6441,42.7511,104100.0
2013-01-09 10:50:00,51.97,52.15,51.92,52.14,224800.0,42.7593,42.9074,42.7181,42.8991,224800.0
2013-01-09 11:00:00,52.14,52.28,52.09,52.1,149500.0,42.8991,43.0143,42.858,42.8662,149500.0
2013-01-09 11:10:00,52.1,52.17,52.06,52.14,66100.0,42.8662,42.9238,42.8333,42.8991,66100.0
2013-01-09 11:20:00,52.15,52.17,52.01,52.03,104100.0,42.9074,42.9238,42.7922,42.8086,104100.0
2013-01-09 11:30:00,52.04,52.07,52.0,52.01,88800.0,42.8169,42.8416,42.784,42.7922,88800.0
2013-01-09 11:40:00,52.01,52.19,52.01,52.19,66700.0,42.7922,42.9403,42.7922,42.9403,66700.0
2013-01-09 11:50:00,52.19,52.2,52.14,52.17,63100.0,42.9403,42.9485,42.8991,42.9238,63100.0
2013-01-09 12:00:00,52.17,52.18,52.12,52.17,75000.0,42.9238,42.9321,42.8827,42.9238,75000.0
2013-01-09 12:10:00,52.16,52.24,52.16,52.22,107800.0,42.9156,42.9814,42.9156,42.965,107800.0
2013-01-09 12:20:00,52.22,52.35,52.2,52.35,129000.0,42.965,43.0719,42.9485,43.0719,129000.0
2013-01-09 12:30:00,52.35,52.42,52.25,52.25,130000.0,43.0719,43.1295,42.9897,42.9897,130000.0
2013-01-09 12:40:00,52.26,52.27,52.13,52.2,87900.0,42.9979,43.0061,42.8909,42.9485,87900.0
2013-01-09 12:50:00,52.2,52.26,52.19,52.25,56400.0,42.9485,42.9979,42.9403,42.9897,56400.0
2013-01-09 13:00:00,52.24,52.28,52.22,52.26,72400.0,42.9814,43.0143,42.965,42.9979,72400.0
2013-01-09 13:10:00,52.27,52.33,52.24,52.33,68800.0,43.0061,43.0555,42.9814,43.0555,68800.0
2013-01-09 13:20:00,52.32,52.34,52.27,52.28,51500.0,43.0472,43.0637,43.0061,43.0143,51500.0
2013-01-09 13:30:00,52.28,52.4,52.28,52.4,64700.0,43.0143,43.1131,43.0143,43.1131,64700.0
2013-01-09 13:40:00,52.39,52.41,52.36,52.4,104800.0,43.1048,43.1213,43.0802,43.1131,104800.0
2013-01-09 13:50:00,52.41,52.44,52.37,52.42,87600.0,43.1213,43.146,43.0884,43.1295,87600.0
2013-01-09 14:00:00,52.42,52.42,52.37,52.39,98300.0,43.1295,43.1295,43.0884,43.1048,98300.0
2013-01-09 14:10:00,52.38,52.48,52.37,52.48,118600.0,43.0966,43.1789,43.0884,43.1789,118600.0
2013-01-09 14:20:00,52.47,52.5,52.45,52.48,95500.0,43.1707,43.1953,43.1542,43.1789,95500.0
2013-01-09 14:30:00,52.48,52.5,52.35,52.4,141700.0,43.1789,43.1953,43.0719,43.1131,141700.0
2013-01-09 14:40:00,52.41,52.41,52.3,52.3,97600.0,43.1213,43.1213,43.0308,43.0308,97600.0
2013-01-09 14:50:00,52.3,52.32,52.26,52.3,93600.0,43.0308,43.0472,42.9979,43.0308,93600.0
2013-01-09 15:00:00,52.3,52.31,52.25,52.27,80000.0,43.0308,43.039,42.9897,43.0061,80000.0
2013-01-09 15:10:00,52.27,52.34,52.26,52.3,71200.0,43.0061,43.0637,42.9979,43.0308,71200.0
2013-01-09 15:20:00,52.31,52.34,52.29,52.33,119700.0,43.039,43.0637,43.0226,43.0555,119700.0
2013-01-09 15:30:00,52.33,52.33,52.26,52.32,124500.0,43.0555,43.0555,42.9979,43.0472,124500.0
2013-01-09 15:40:00,52.33,52.37,52.29,52.3,170300.0,43.0555,43.0884,43.0226,43.0308,170300.0
2013-01-09 15:50:00,52.3,52.37,52.3,52.36,343200.0,43.0308,43.0884,43.0308,43.0802,343200.0
2013-01-10 09:30:00,52.52,52.8,52.47,52.79,207200.0,43.2118,43.4422,43.1707,43.4339,207200.0
2013-01-10 09:40:00,52.78,52.78,52.6,52.72,166500.0,43.4257,43.4257,43.2776,43.3764,166500.0
2013-01-10 09:50:00,52.72,52.79,52.66,52.71,139200.0,43.3764,43.4339,43.327,43.3681,139200.0
2013-01-10 10:00:00,52.71,52.74,52.65,52.66,124600.0,43.3681,43.3928,43.3188,43.327,124600.0
2013-01-10 10:10:00,52.66,52.76,52.62,52.76,136700.0,43.327,43.4093,43.2941,43.4093,136700.0
2013-01-10 10:20:00,52.76,52.78,52.71,52.71,79800.0,43.4093,43.4257,43.3681,43.3681,79800.0
2013-01-10 10:30:00,52.7,52.7,52.39,52.44,145100.0,43.3599,43.3599,43.1048,43.146,145100.0
2013-01-10 10:40:00,52.42,52.47,52.36,52.37,146600.0,43.1295,43.1707,43.0802,43.0884,146600.0
2013-01-10 10:50:00,52.37,52.45,52.33,52.41,140600.0,43.0884,43.1542,43.0555,43.1213,140600.0
2013-01-10 11:00:00,52.41,52.52,52.39,52.49,78400.0,43.1213,43.2118,43.1048,43.1871,78400.0
2013-01-10 11:10:00,52.49,52.5,52.35,52.36,100900.0,43.1871,43.1953,43.0719,43.0802,100900.0
2013-01-10 11:20:00,52.36,52.59,52.35,52.59,82000.0,43.0802,43.2694,43.0719,43.2694,82000.0
2013-01-10 11:30:00,52.58,52.69,52.58,52.62,118500.0,43.2612,43.3517,43.2612,43.2941,118500.0
2013-01-10 11:40:00,52.62,52.66,52.59,52.62,88600.0,43.2941,43.327,43.2694,43.2941,88600.0
2013-01-10 11:50:00,52.63,52.65,52.56,52.63,131600.0,43.3023,43.3188,43.2447,43.3023,131600.0
2013-01-10 12:00:00,52.62,52.63,52.46,52.46,97700.0,43.2941,43.3023,43.1624,43.1624,97700.0
2013-01-10 12:10:00,52.46,52.49,52.4,52.44,79900.0,43.1624,43.1871,43.1131,43.146,79900.0
2013-01-10 12:20:00,52.44,52.46,52.41,52.44,56700.0,43.146,43.1624,43.1213,43.146,56700.0
2013-01-10 12:30:00,52.44,52.48,52.41,52.46,80100.0,43.146,43.1789,43.1213,43.1624,80100.0
2013-01-10 12:40:00,52.47,52.6,52.45,52.59,66100.0,43.1707,43.2776,43.1542,43.2694,66100.0
2013-01-10 12:50:00,52.58,52.66,52.56,52.64,92700.0,43.2612,43.327,43.2447,43.3105,92700.0
2013-01-10 13:00:00,52.64,52.64,52.46,52.46,108000.0,43.3105,43.3105,43.1624,43.1624,108000.0
2013-01-10 13:10:00,52.46,52.52,52.39,52.48,184400.0,43.1624,43.2118,43.1048,43.1789,184400.0
2013-01-10 13:20:00,52.48,52.52,52.44,52.46,141900.0,43.1789,43.2118,43.146,43.1624,141900.0
2013-01-10 13:30:00,52.46,52.64,52.45,52.64,75600.0,43.1624,43.3105,43.1542,43.3105,75600.0
2013-01-10 13:40:00,52.63,52.66,52.57,52.62,118200.0,43.3023,43.327,43.2529,43.2941,118200.0
2013-01-10 13:50:00,52.63,52.76,52.62,52.72,89800.0,43.3023,43.4093,43.2941,43.3764,89800.0
2013-01-10 14:00:00,52.72,52.8,52.71,52.79,99400.0,43.3764,43.4422,43.3681,43.4339,99400.0
2013-01-10 14:10:00,52.79,52.96,52.79,52.95,229900.0,43.4339,43.5738,43.4339,43.5656,229900.0
2013-01-10 14:20:00,52.96,53.0,52.89,52.93,110900.0,43.5738,43.6067,43.5162,43.5491,110900.0
2013-01-10 14:30:00,52.94,53.06,52.91,53.05,197600.0,43.5574,43.6561,43.5327,43.6479,197600.0
2013-01-10 14:40:00,53.05,53.18,53.05,53.06,211400.0,43.6479,43.7548,43.6479,43.6561,211400.0
2013-01-10 14:50:00,53.06,53.16,53.06,53.16,134400.0,43.6561,43.7384,43.6561,43.7384,134400.0
2013-01-10 15:00:00,53.15,53.17,53.02,53.02,182100.0,43.7301,43.7466,43.6232,43.6232,182100.0
2013-01-10 15:10:00,53.03,53.09,53.02,53.09,174600.0,43.6314,43.6808,43.6232,43.6808,174600.0
2013-01-10 15:20:00,53.09,53.16,53.07,53.08,263800.0,43.6808,43.7384,43.6643,43.6726,263800.0
2013-01-10 15:30:00,53.08,53.12,53.02,53.11,275400.0,43.6726,43.7055,43.6232,43.6972,275400.0
2013-01-10 15:40:00,53.1,53.17,53.1,53.15,298300.0,43.689,43.7466,43.689,43.7301,298300.0
2013-01-10 15:50:00,53.16,53.19,53.08,53.12,482200.0,43.7384,43.7631,43.6726,43.7055,482200.0
2013-01-11 09:30:00,53.4,53.4,52.79,52.88,264300.0,43.9358,43.9358,43.4339,43.508,264300.0
2013-01-11 09:40:00,52.88,53.0,52.85,52.87,120400.0,43.508,43.6067,43.4833,43.4998,120400.0
2013-01-11 09:50:00,52.86,52.86,52.54,52.61,256500.0,43.4915,43.4915,43.2283,43.2859,256500.0
2013-01-11 10:00:00,52.6,52.65,52.48,52.48,131400.0,43.2776,43.3188,43.1789,43.1789,131400.0
2013-01-11 10:10:00,52.48,52.51,52.46,52.48,223400.0,43.1789,43.2036,43.1624,43.1789,223400.0
2013-01-11 10:20:00,52.48,52.51,52.47,52.5,264400.0,43.1789,43.2036,43.1707,43.1953,264400.0
2013-01-11 10:30:00,52.5,52.51,52.47,52.5,272500.0,43.1953,43.2036,43.1707,43.1953,272500.0
2013-01-11 10:40:00,52.5,52.52,52.47,52.49,182000.0,43.1953,43.2118,43.1707,43.1871,182000.0
2013-01-11 10:50:00,52.49,52.55,52.44,52.52,228500.0,43.1871,43.2365,43.146,43.2118,228500.0
2013-01-11 11:00:00,52.52,52.57,52.45,52.52,203900.0,43.2118,43.2529,43.1542,43.2118,203900.0
2013-01-11 11:10:00,52.52,52.52,52.46,52.46,198800.0,43.2118,43.2118,43.1624,43.1624,198800.0
2013-01-11 11:20:00,52.47,52.5,52.41,52.48,174700.0,43.1707,43.1953,43.1213,43.1789,174700.0
2013-01-11 11:30:00,52.47,52.5,52.44,52.45,110000.0,43.1707,43.1953,43.146,43.1542,110000.0
2013-01-11 11:40:00,52.43,52.5,52.4,52.48,354600.0,43.1378,43.1953,43.1131,43.1789,354600.0
2013-01-11 11:50:00,52.47,52.51,52.46,52.46,111200.0,43.1707,43.2036,43.1624,43.1624,111200.0
2013-01-11 12:00:00,52.47,52.5,52.47,52.48,217400.0,43.1707,43.1953,43.1707,43.1789,217400.0
2013-01-11 12:10:00,52.47,52.49,52.46,52.48,99900.0,43.1707,43.1871,43.1624,43.1789,99900.0
2013-01-11 12:20:00,52.48,52.49,52.46,52.48,73600.0,43.1789,43.1871,43.1624,43.1789,73600.0
2013-01-11 12:30:00,52.48,52.49,52.46,52.48,146300.0,43.1789,43.1871,43.1624,43.1789,146300.0
2013-01-11 12:40:00,52.48,52.5,52.46,52.49,67200.0,43.1789,43.1953,43.1624,43.1871,67200.0
2013-01-11 12:50:00,52.49,52.55,52.45,52.46,120300.0,43.1871,43.2365,43.1542,43.1624,120300.0
2013-01-11 13:00:00,52.46,52.47,52.33,52.33,126900.0,43.1624,43.1707,43.0555,43.0555,126900.0
2013-01-11 13:10:00,52.33,52.43,52.33,52.41,157500.0,43.0555,43.1378,43.0555,43.1213,157500.0
2013-01-11 13:20:00,52.41,52.49,52.41,52.45,132300.0,43.1213,43.1871,43.1213,43.1542,132300.0
2013-01-11 13:30:00,52.45,52.49,52.43,52.44,112800.0,43.1542,43.1871,43.1378,43.146,112800.0
2013-01-11 13:40:00,52.44,52.5,52.4,52.45,143100.0,43.146,43.1953,43.1131,43.1542,143100.0
2013-01-11 13:50:00,52.45,52.47,52.44,52.45,156500.0,43.1542,43.1707,43.146,43.1542,156500.0
2013-01-11 14:00:00,52.45,52.49,52.45,52.46,132800.0,43.1542,43.1871,43.1542,43.1624,132800.0
2013-01-11 14:10:00,52.46,52.48,52.44,52.45,111100.0,43.1624,43.1789,43.146,43.1542,111100.0
2013-01-11 14:20:00,52.45,52.56,52.44,52.56,216400.0,43.1542,43.2447,43.146,43.2447,216400.0
2013-01-11 14:30:00,52.56,52.61,52.52,52.59,182400.0,43.2447,43.2859,43.2118,43.2694,182400.0
2013-01-11 14:40:00,52.6,52.72,52.59,52.69,409100.0,43.2776,43.3764,43.2694,43.3517,409100.0
2013-01-11 14:50:00,52.69,52.78,52.69,52.76,244600.0,43.3517,43.4257,43.3517,43.4093,244600.0
2013-01-11 15:00:00,52.76,52.82,52.68,52.81,459000.0,43.4093,43.4586,43.3434,43.4504,459000.0
2013-01-11 15:10:00,52.82,52.94,52.79,52.79,373900.0,43.4586,43.5574,43.4339,43.4339,373900.0
2013-01-11 15:20:00,52.8,52.88,52.77,52.84,168900.0,43.4422,43.508,43.4175,43.4751,168900.0
2013-01-11 15:30:00,52.85,52.85,52.79,52.84,171300.0,43.4833,43.4833,43.4339,43.4751,171300.0
2013-01-11 15:40:00,52.84,52.93,52.83,52.92,279900.0,43.4751,43.5491,43.4669,43.5409,279900.0
2013-01-11 15:50:00,52.92,52.92,52.72,52.83,1016900.0,43.5409,43.5409,43.3764,43.4669,1016900.0
2013-01-14 09:30:00,52.87,53.07,52.6,52.73,441900.0,43.4998,43.6643,43.2776,43.3846,441900.0
2013-01-14 09:40:00,52.75,52.81,52.7,52.76,105000.0,43.401,43.4504,43.3599,43.4093,105000.0
2013-01-14 09:50:00,52.75,52.8,52.71,52.8,154100.0,43.401,43.4422,43.3681,43.4422,154100.0
2013-01-14 10:00:00,52.8,53.24,52.78,53.18,238800.0,43.4422,43.8042,43.4257,43.7548,238800.0
2013-01-14 10:10:00,53.16,53.2,52.92,52.93,142900.0,43.7384,43.7713,43.5409,43.5491,142900.0
2013-01-14 10:20:00,52.93,52.95,52.87,52.92,196900.0,43.5491,43.5656,43.4998,43.5409,196900.0
2013-01-14 10:30:00,52.92,53.1,52.92,52.99,117300.0,43.5409,43.689,43.5409,43.5985,117300.0
2013-01-14 10:40:00,53.0,53.04,52.96,53.01,166400.0,43.6067,43.6396,43.5738,43.615,166400.0
2013-01-14 10:50:00,53.0,53.05,52.94,53.05,100600.0,43.6067,43.6479,43.5574,43.6479,100600.0
2013-01-14 11:00:00,53.05,53.19,53.05,53.19,162800.0,43.6479,43.7631,43.6479,43.7631,162800.0
2013-01-14 11:10:00,53.18,53.23,53.16,53.19,90200.0,43.7548,43.796,43.7384,43.7631,90200.0
2013-01-14 11:20:00,53.19,53.2,53.04,53.04,264700.0,43.7631,43.7713,43.6396,43.6396,264700.0
2013-01-14 11:30:00,53.04,53.15,53.04,53.15,219800.0,43.6396,43.7301,43.6396,43.7301,219800.0
2013-01-14 11:40:00,53.15,53.15,53.09,53.14,88900.0,43.7301,43.7301,43.6808,43.7219,88900.0
2013-01-14 11:50:00,53.14,53.15,53.11,53.13,60700.0,43.7219,43.7301,43.6972,43.7137,60700.0
2013-01-14 12:00:00,53.14,53.25,53.13,53.25,81100.0,43.7219,43.8124,43.7137,43.8124,81100.0
2013-01-14 12:10:00,53.25,53.3,53.21,53.22,72200.0,43.8124,43.8536,43.7795,43.7877,72200.0
2013-01-14 12:20:00,53.21,53.23,53.12,53.13,83900.0,43.7795,43.796,43.7055,43.7137,83900.0
2013-01-14 12:30:00,53.13,53.19,53.12,53.19,75700.0,43.7137,43.7631,43.7055,43.7631,75700.0
2013-01-14 12:40:00,53.19,53.22,53.17,53.22,326100.0,43.7631,43.7877,43.7466,43.7877,326100.0
2013-01-14 12:50:00,53.22,53.29,53.21,53.27,68200.0,43.7877,43.8453,43.7795,43.8289,68200.0
2013-01-14 13:00:00,53.27,53.28,53.23,53.24,57400.0,43.8289,43.8371,43.796,43.8042,57400.0
2013-01-14 13:10:00,53.23,53.41,53.23,53.4,136400.0,43.796,43.9441,43.796,43.9358,136400.0
2013-01-14 13:20:00,53.41,54.42,53.36,53.4,195000.0,43.9441,44.7751,43.9029,43.9358,195000.0
2013-01-14 13:30:00,53.41,53.49,53.34,53.49,118300.0,43.9441,44.0099,43.8865,44.0099,118300.0
2013-01-14 13:40:00,53.49,53.52,53.44,53.46,107200.0,44.0099,44.0346,43.9687,43.9852,107200.0
2013-01-14 13:50:00,53.46,53.46,53.38,53.43,109800.0,43.9852,43.9852,43.9194,43.9605,109800.0
2013-01-14 14:00:00,53.42,53.47,53.4,53.42,87400.0,43.9523,43.9934,43.9358,43.9523,87400.0
2013-01-14 14:10:00,53.43,53.44,53.39,53.42,60100.0,43.9605,43.9687,43.9276,43.9523,60100.0
2013-01-14 14:20:00,53.42,53.47,53.41,53.45,113600.0,43.9523,43.9934,43.9441,43.977,113600.0
2013-01-14 14:30:00,53.45,53.49,53.44,53.46,113700.0,43.977,44.0099,43.9687,43.9852,113700.0
2013-01-14 14:40:00,53.47,53.51,53.45,53.51,348600.0,43.9934,44.0263,43.977,44.0263,348600.0
2013-01-14 14:50:00,53.51,53.51,53.48,53.49,428400.0,44.0263,44.0263,44.0017,44.0099,428400.0
2013-01-14 15:00:00,53.49,53.62,53.49,53.56,168500.0,44.0099,44.1168,44.0099,44.0675,168500.0
2013-01-14 15:10:00,53.56,53.75,53.53,53.75,196100.0,44.0675,44.2238,44.0428,44.2238,196100.0
2013-01-14 15:20:00,53.75,53.78,53.55,53.56,210700.0,44.2238,44.2485,44.0593,44.0675,210700.0
2013-01-14 15:30:00,53.55,53.57,53.51,53.52,208600.0,44.0593,44.0757,44.0263,44.0346,208600.0
2013-01-14 15:40:00,53.51,53.53,53.47,53.5,232100.0,44.0263,44.0428,43.9934,44.0181,232100.0
2013-01-14 15:50:00,53.5,53.5,53.35,53.37,608700.0,44.0181,44.0181,43.8947,43.9112,608700.0
2013-01-15 09:30:00,53.14,53.42,53.14,53.4,256400.0,43.7219,43.9523,43.7219,43.9358,256400.0
2013-01-15 09:40:00,53.39,53.6,53.39,53.59,228800.0,43.9276,44.1004,43.9276,44.0922,228800.0
2013-01-15 09:50:00,53.59,53.68,53.36,53.66,241300.0,44.0922,44.1662,43.9029,44.1498,241300.0
2013-01-15 10:00:00,53.65,53.66,53.42,53.62,172200.0,44.1415,44.1498,43.9523,44.1168,172200.0
2013-01-15 10:10:00,53.62,53.67,53.56,53.61,126400.0,44.1168,44.158,44.0675,44.1086,126400.0
2013-01-15 10:20:00,53.6,53.61,53.53,53.61,139000.0,44.1004,44.1086,44.0428,44.1086,139000.0
2013-01-15 10:30:00,53.6,53.61,53.47,53.56,124700.0,44.1004,44.1086,43.9934,44.0675,124700.0
2013-01-15 10:40:00,53.55,53.58,53.44,53.51,96400.0,44.0593,44.0839,43.9687,44.0263,96400.0
2013-01-15 10:50:00,53.51,53.55,53.48,53.5,84100.0,44.0263,44.0593,44.0017,44.0181,84100.0
2013-01-15 11:00:00,53.5,53.52,53.44,53.44,70700.0,44.0181,44.0346,43.9687,43.9687,70700.0
2013-01-15 11:10:00,53.44,53.45,53.37,53.41,96500.0,43.9687,43.977,43.9112,43.9441,96500.0
2013-01-15 11:20:00,53.41,53.42,53.38,53.38,68800.0,43.9441,43.9523,43.9194,43.9194,68800.0
2013-01-15 11:30:00,53.39,53.42,53.32,53.33,482100.0,43.9276,43.9523,43.87,43.8782,482100.0
2013-01-15 11:40:00,53.34,53.53,53.34,53.5,163400.0,43.8865,44.0428,43.8865,44.0181,163400.0
2013-01-15 11:50:00,53.5,53.5,53.46,53.46,112200.0,44.0181,44.0181,43.9852,43.9852,112200.0
2013-01-15 12:00:00,53.47,53.49,53.45,53.48,80900.0,43.9934,44.0099,43.977,44.0017,80900.0
2013-01-15 12:10:00,53.48,53.54,53.48,53.54,140500.0,44.0017,44.051,44.0017,44.051,140500.0
2013-01-15 12:20:00,53.54,53.63,53.54,53.6,75100.0,44.051,44.1251,44.051,44.1004,75100.0
2013-01-15 12:30:00,53.6,53.61,53.51,53.53,85000.0,44.1004,44.1086,44.0263,44.0428,85000.0
2013-01-15 12:40:00,53.53,53.65,53.52,53.63,66000.0,44.0428,44.1415,44.0346,44.1251,66000.0
2013-01-15 12:50:00,53.64,53.64,53.37,53.56,393300.0,44.1333,44.1333,43.9112,44.0675,393300.0
2013-01-15 13:00:00,53.57,53.62,53.5,53.57,59800.0,44.0757,44.1168,44.0181,44.0757,59800.0
2013-01-15 13:10:00,53.58,53.7,53.56,53.68,75900.0,44.0839,44.1827,44.0675,44.1662,75900.0
2013-01-15 13:20:00,53.67,53.77,53.65,53.77,72900.0,44.158,44.2403,44.1415,44.2403,72900.0
2013-01-15 13:30:00,53.76,53.83,53.71,53.8,119200.0,44.232,44.2896,44.1909,44.2649,119200.0
2013-01-15 13:40:00,53.8,53.8,53.71,53.73,72400.0,44.2649,44.2649,44.1909,44.2074,72400.0
2013-01-15 13:50:00,53.72,53.73,53.57,53.63,91700.0,44.1991,44.2074,44.0757,44.1251,91700.0
2013-01-15 14:00:00,53.62,53.68,53.62,53.68,72200.0,44.1168,44.1662,44.1168,44.1662,72200.0
2013-01-15 14:10:00,53.68,53.71,53.65,53.65,76000.0,44.1662,44.1909,44.1415,44.1415,76000.0
2013-01-15 14:20:00,53.65,53.67,53.62,53.63,60700.0,44.1415,44.158,44.1168,44.1251,60700.0
2013-01-15 14:30:00,53.63,53.64,53.62,53.63,47500.0,44.1251,44.1333,44.1168,44.1251,47500.0
2013-01-15 14:40:00,53.63,53.81,53.62,53.78,120800.0,44.1251,44.2732,44.1168,44.2485,120800.0
2013-01-15 14:50:00,53.77,53.8,53.75,53.8,100600.0,44.2403,44.2649,44.2238,44.2649,100600.0
2013-01-15 15:00:00,53.8,53.85,53.77,53.8,96000.0,44.2649,44.3061,44.2403,44.2649,96000.0
2013-01-15 15:10:00,53.8,53.81,53.74,53.78,123700.0,44.2649,44.2732,44.2156,44.2485,123700.0
2013-01-15 15:20:00,53.78,53.8,53.74,53.74,91900.0,44.2485,44.2649,44.2156,44.2156,91900.0
2013-01-15 15:30:00,53.74,53.75,53.69,53.69,207000.0,44.2156,44.2238,44.1744,44.1744,207000.0
2013-01-15 15:40:00,53.69,53.72,53.68,53.72,232500.0,44.1744,44.1991,44.1662,44.1991,232500.0
2013-01-15 15:50:00,53.71,53.72,53.61,53.61,418200.0,44.1909,44.1991,44.1086,44.1086,418200.0
2013-01-16 09:30:00,53.64,53.75,53.34,53.43,269200.0,44.1333,44.2238,43.8865,43.9605,269200.0
2013-01-16 09:40:00,53.43,53.63,53.43,53.6,118500.0,43.9605,44.1251,43.9605,44.1004,118500.0
2013-01-16 09:50:00,53.6,53.65,53.51,53.55,129500.0,44.1004,44.1415,44.0263,44.0593,129500.0
2013-01-16 10:00:00,53.6,53.65,53.56,53.64,87900.0,44.1004,44.1415,44.0675,44.1333,87900.0
2013-01-16 10:10:00,53.63,53.73,53.57,53.67,113000.0,44.1251,44.2074,44.0757,44.158,113000.0
2013-01-16 10:20:00,53.67,53.78,53.67,53.78,182000.0,44.158,44.2485,44.158,44.2485,182000.0
2013-01-16 10:30:00,53.77,53.8,53.68,53.72,197400.0,44.2403,44.2649,44.1662,44.1991,197400.0
2013-01-16 10:40:00,53.72,53.73,53.61,53.63,145900.0,44.1991,44.2074,44.1086,44.1251,145900.0
2013-01-16 10:50:00,53.63,53.64,53.46,53.47,156600.0,44.1251,44.1333,43.9852,43.9934,156600.0
2013-01-16 11:00:00,53.47,53.54,53.46,53.5,195100.0,43.9934,44.051,43.9852,44.0181,195100.0
2013-01-16 11:10:00,53.5,53.58,53.49,53.52,119300.0,44.0181,44.0839,44.0099,44.0346,119300.0
2013-01-16 11:20:00,53.51,53.58,53.48,53.53,175600.0,44.0263,44.0839,44.0017,44.0428,175600.0
2013-01-16 11:30:00,53.54,53.63,53.54,53.61,142900.0,44.051,44.1251,44.051,44.1086,142900.0
2013-01-16 11:40:00,53.61,53.62,53.53,53.53,72600.0,44.1086,44.1168,44.0428,44.0428,72600.0
2013-01-16 11:50:00,53.53,53.55,53.49,53.54,103700.0,44.0428,44.0593,44.0099,44.051,103700.0
2013-01-16 12:00:00,53.54,53.63,53.53,53.6,129200.0,44.051,44.1251,44.0428,44.1004,129200.0
2013-01-16 12:10:00,53.6,53.7,53.6,53.65,118500.0,44.1004,44.1827,44.1004,44.1415,118500.0
2013-01-16 12:20:00,53.66,53.66,53.61,53.63,63400.0,44.1498,44.1498,44.1086,44.1251,63400.0
2013-01-16 12:30:00,53.64,53.65,53.62,53.64,101400.0,44.1333,44.1415,44.1168,44.1333,101400.0
2013-01-16 12:40:00,53.63,53.65,53.56,53.63,136400.0,44.1251,44.1415,44.0675,44.1251,136400.0
2013-01-16 12:50:00,53.63,53.65,53.55,53.56,80800.0,44.1251,44.1415,44.0593,44.0675,80800.0
2013-01-16 13:00:00,53.56,53.57,53.45,53.51,110500.0,44.0675,44.0757,43.977,44.0263,110500.0
2013-01-16 13:10:00,53.5,53.5,53.45,53.47,112300.0,44.0181,44.0181,43.977,43.9934,112300.0
2013-01-16 13:20:00,53.48,53.51,53.46,53.47,263100.0,44.0017,44.0263,43.9852,43.9934,263100.0
2013-01-16 13:30:00,53.47,53.55,53.47,53.52,101100.0,43.9934,44.0593,43.9934,44.0346,101100.0
2013-01-16 13:40:00,53.53,53.56,53.47,53.52,117200.0,44.0428,44.0675,43.9934,44.0346,117200.0
2013-01-16 13:50:00,53.51,53.53,53.47,53.5,122000.0,44.0263,44.0428,43.9934,44.0181,122000.0
2013-01-16 14:00:00,53.5,53.67,53.5,53.67,93600.0,44.0181,44.158,44.0181,44.158,93600.0
2013-01-16 14:10:00,53.67,53.68,53.59,53.6,73700.0,44.158,44.1662,44.0922,44.1004,73700.0
2013-01-16 14:20:00,53.59,53.6,53.49,53.5,129400.0,44.0922,44.1004,44.0099,44.0181,129400.0
2013-01-16 14:30:00,53.5,53.54,53.49,53.51,174700.0,44.0181,44.051,44.0099,44.0263,174700.0
2013-01-16 14:40:00,53.51,53.53,53.49,53.52,130000.0,44.0263,44.0428,44.0099,44.0346,130000.0
2013-01-16 14:50:00,53.51,53.55,53.51,53.52,96000.0,44.0263,44.0593,44.0263,44.0346,96000.0
2013-01-16 15:00:00,53.52,53.56,53.5,53.55,110100.0,44.0346,44.0675,44.0181,44.0593,110100.0
2013-01-16 15:10:00,53.54,53.55,53.51,53.53,121600.0,44.051,44.0593,44.0263,44.0428,121600.0
2013-01-16 15:20:00,53.53,53.57,53.5,53.55,161100.0,44.0428,44.0757,44.0181,44.0593,161100.0
2013-01-16 15:30:00,53.55,53.62,53.53,53.59,234300.0,44.0593,44.1168,44.0428,44.0922,234300.0
2013-01-16 15:40:00,53.6,53.68,53.58,53.65,393900.0,44.1004,44.1662,44.0839,44.1415,393900.0
2013-01-16 15:50:00,53.65,53.71,53.53,53.65,687800.0,44.1415,44.1909,44.0428,44.1415,687800.0
2013-01-17 09:30:00,53.76,54.25,53.17,53.99,976000.0,44.232,44.6352,43.7466,44.4213,976000.0
2013-01-17 09:40:00,54.0,54.19,53.76,54.03,462300.0,44.4295,44.5858,44.232,44.4542,462300.0
2013-01-17 09:50:00,54.02,54.09,53.85,53.93,508100.0,44.446,44.5035,44.3061,44.3719,508100.0
2013-01-17 10:00:00,53.91,53.99,53.85,53.95,359800.0,44.3554,44.4213,44.3061,44.3884,359800.0
2013-01-17 10:10:00,53.96,53.99,53.89,53.92,645600.0,44.3966,44.4213,44.339,44.3637,645600.0
2013-01-17 10:20:00,53.91,53.91,53.73,53.84,528500.0,44.3554,44.3554,44.2074,44.2979,528500.0
2013-01-17 10:30:00,53.83,53.93,53.65,53.92,434400.0,44.2896,44.3719,44.1415,44.3637,434400.0
2013-01-17 10:40:00,53.9,53.95,53.79,53.91,352900.0,44.3472,44.3884,44.2567,44.3554,352900.0
2013-01-17 10:50:00,53.91,53.95,53.84,53.91,355000.0,44.3554,44.3884,44.2979,44.3554,355000.0
2013-01-17 11:00:00,53.92,54.0,53.9,53.98,486700.0,44.3637,44.4295,44.3472,44.413,486700.0
2013-01-17 11:10:00,53.98,53.98,53.86,53.91,208000.0,44.413,44.413,44.3143,44.3554,208000.0
2013-01-17 11:20:00,53.92,53.94,53.87,53.91,132800.0,44.3637,44.3801,44.3225,44.3554,132800.0
2013-01-17 11:30:00,53.92,53.95,53.87,53.92,344600.0,44.3637,44.3884,44.3225,44.3637,344600.0
2013-01-17 11:40:00,53.93,53.93,53.69,53.86,385500.0,44.3719,44.3719,44.1744,44.3143,385500.0
2013-01-17 11:50:00,53.85,53.9,53.75,53.75,258200.0,44.3061,44.3472,44.2238,44.2238,258200.0
2013-01-17 12:00:00,53.75,53.87,53.75,53.8,297900.0,44.2238,44.3225,44.2238,44.2649,297900.0
2013-01-17 12:10:00,53.8,53.84,53.77,53.8,140900.0,44.2649,44.2979,44.2403,44.2649,140900.0
2013-01-17 12:20:00,53.79,53.94,53.79,53.91,268700.0,44.2567,44.3801,44.2567,44.3554,268700.0
2013-01-17 12:30:00,53.91,53.92,53.89,53.91,76300.0,44.3554,44.3637,44.339,44.3554,76300.0
2013-01-17 12:40:00,53.91,53.95,53.89,53.95,182000.0,44.3554,44.3884,44.339,44.3884,182000.0
2013-01-17 12:50:00,53.95,53.96,53.9,53.93,350700.0,44.3884,44.3966,44.3472,44.3719,350700.0
2013-01-17 13:00:00,53.93,53.95,53.91,53.93,129800.0,44.3719,44.3884,44.3554,44.3719,129800.0
2013-01-17 13:10:00,53.93,53.96,53.93,53.94,194700.0,44.3719,44.3966,44.3719,44.3801,194700.0
2013-01-17 13:20:00,53.95,54.1,53.94,54.09,289400.0,44.3884,44.5118,44.3801,44.5035,289400.0
2013-01-17 13:30:00,54.08,54.13,54.03,54.1,151900.0,44.4953,44.5365,44.4542,44.5118,151900.0
2013-01-17 13:40:00,54.09,54.16,54.09,54.12,158400.0,44.5035,44.5611,44.5035,44.5282,158400.0
2013-01-17 13:50:00,54.12,54.3,54.12,54.26,235000.0,44.5282,44.6763,44.5282,44.6434,235000.0
2013-01-17 14:00:00,54.26,54.29,54.16,54.16,131100.0,44.6434,44.6681,44.5611,44.5611,131100.0
2013-01-17 14:10:00,54.16,54.3,54.15,54.28,132100.0,44.5611,44.6763,44.5529,44.6599,132100.0
2013-01-17 14:20:00,54.28,54.38,54.28,54.36,184000.0,44.6599,44.7422,44.6599,44.7257,184000.0
2013-01-17 14:30:00,54.36,54.45,54.36,54.4,201000.0,44.7257,44.7997,44.7257,44.7586,201000.0
2013-01-17 14:40:00,54.41,54.52,54.4,54.48,227000.0,44.7668,44.8573,44.7586,44.8244,227000.0
2013-01-17 14:50:00,54.48,54.53,54.35,54.36,275800.0,44.8244,44.8656,44.7175,44.7257,275800.0
2013-01-17 15:00:00,54.36,54.36,54.26,54.3,304900.0,44.7257,44.7257,44.6434,44.6763,304900.0
2013-01-17 15:10:00,54.3,54.3,54.16,54.2,397600.0,44.6763,44.6763,44.5611,44.5941,397600.0
2013-01-17 15:20:00,54.2,54.42,54.2,54.36,363000.0,44.5941,44.7751,44.5941,44.7257,363000.0
2013-01-17 15:30:00,54.35,54.39,54.3,54.36,433400.0,44.7175,44.7504,44.6763,44.7257,433400.0
2013-01-17 15:40:00,54.36,54.43,54.34,54.39,451500.0,44.7257,44.7833,44.7092,44.7504,451500.0
2013-01-17 15:50:00,54.39,54.46,54.35,54.4,1043800.0,44.7504,44.808,44.7175,44.7586,1043800.0
2013-01-18 09:30:00,54.4,54.63,54.34,54.41,1130100.0,44.7586,44.9478,44.7092,44.7668,1130100.0
2013-01-18 09:40:00,54.43,54.43,54.31,54.35,253300.0,44.7833,44.7833,44.6846,44.7175,253300.0
2013-01-18 09:50:00,54.36,54.41,54.29,54.4,243800.0,44.7257,44.7668,44.6681,44.7586,243800.0
2013-01-18 10:00:00,54.4,54.42,54.36,54.4,213700.0,44.7586,44.7751,44.7257,44.7586,213700.0
2013-01-18 10:10:00,54.4,54.4,54.3,54.34,130700.0,44.7586,44.7586,44.6763,44.7092,130700.0
2013-01-18 10:20:00,54.33,54.34,54.25,54.27,116600.0,44.701,44.7092,44.6352,44.6516,116600.0
2013-01-18 10:30:00,54.27,54.29,54.22,54.26,116800.0,44.6516,44.6681,44.6105,44.6434,116800.0
2013-01-18 10:40:00,54.26,54.28,54.22,54.26,202400.0,44.6434,44.6599,44.6105,44.6434,202400.0
2013-01-18 10:50:00,54.26,54.43,54.25,54.43,89500.0,44.6434,44.7833,44.6352,44.7833,89500.0
2013-01-18 11:00:00,54.42,54.43,54.37,54.39,78600.0,44.7751,44.7833,44.7339,44.7504,78600.0
2013-01-18 11:10:00,54.39,54.4,54.35,54.37,137400.0,44.7504,44.7586,44.7175,44.7339,137400.0
2013-01-18 11:20:00,54.36,54.41,54.32,54.4,171200.0,44.7257,44.7668,44.6928,44.7586,171200.0
2013-01-18 11:30:00,54.4,54.43,54.3,54.31,120200.0,44.7586,44.7833,44.6763,44.6846,120200.0
2013-01-18 11:40:00,54.31,54.32,54.27,54.29,83700.0,44.6846,44.6928,44.6516,44.6681,83700.0
2013-01-18 11:50:00,54.29,54.32,54.26,54.28,95000.0,44.6681,44.6928,44.6434,44.6599,95000.0
2013-01-18 12:00:00,54.28,54.29,54.24,54.27,117000.0,44.6599,44.6681,44.627,44.6516,117000.0
2013-01-18 12:10:00,54.26,54.3,54.24,54.28,91000.0,44.6434,44.6763,44.627,44.6599,91000.0
2013-01-18 12:20:00,54.28,54.38,54.28,54.37,56500.0,44.6599,44.7422,44.6599,44.7339,56500.0
2013-01-18 12:30:00,54.38,54.39,54.35,54.38,71300.0,44.7422,44.7504,44.7175,44.7422,71300.0
2013-01-18 12:40:00,54.38,54.5,54.38,54.46,100900.0,44.7422,44.8409,44.7422,44.808,100900.0
2013-01-18 12:50:00,54.45,54.52,54.41,54.42,124000.0,44.7997,44.8573,44.7668,44.7751,124000.0
2013-01-18 13:00:00,54.42,54.45,54.38,54.38,91500.0,44.7751,44.7997,44.7422,44.7422,91500.0
2013-01-18 13:10:00,54.39,54.41,54.35,54.36,88900.0,44.7504,44.7668,44.7175,44.7257,88900.0
2013-01-18 13:20:00,54.37,54.38,54.32,54.33,50200.0,44.7339,44.7422,44.6928,44.701,50200.0
2013-01-18 13:30:00,54.32,54.33,54.26,54.3,72000.0,44.6928,44.701,44.6434,44.6763,72000.0
2013-01-18 13:40:00,54.3,54.33,54.29,54.3,67300.0,44.6763,44.701,44.6681,44.6763,67300.0
2013-01-18 13:50:00,54.31,54.31,54.27,54.29,82600.0,44.6846,44.6846,44.6516,44.6681,82600.0
2013-01-18 14:00:00,54.29,54.33,54.28,54.33,84500.0,44.6681,44.701,44.6599,44.701,84500.0
2013-01-18 14:10:00,54.33,54.34,54.23,54.3,115300.0,44.701,44.7092,44.6187,44.6763,115300.0
2013-01-18 14:20:00,54.31,54.37,54.3,54.35,261100.0,44.6846,44.7339,44.6763,44.7175,261100.0
2013-01-18 14:30:00,54.35,54.4,54.34,54.37,113000.0,44.7175,44.7586,44.7092,44.7339,113000.0
2013-01-18 14:40:00,54.36,54.38,54.34,54.35,94000.0,44.7257,44.7422,44.7092,44.7175,94000.0
2013-01-18 14:50:00,54.35,54.36,54.27,54.27,126400.0,44.7175,44.7257,44.6516,44.6516,126400.0
2013-01-18 15:00:00,54.28,54.29,54.25,54.26,127900.0,44.6599,44.6681,44.6352,44.6434,127900.0
2013-01-18 15:10:00,54.25,54.31,54.24,54.31,151200.0,44.6352,44.6846,44.627,44.6846,151200.0
2013-01-18 15:20:00,54.3,54.36,54.3,54.35,181400.0,44.6763,44.7257,44.6763,44.7175,181400.0
2013-01-18 15:30:00,54.36,54.43,54.35,54.4,220600.0,44.7257,44.7833,44.7175,44.7586,220600.0
2013-01-18 15:40:00,54.4,54.43,54.35,54.43,335200.0,44.7586,44.7833,44.7175,44.7833,335200.0
2013-01-18 15:50:00,54.42,54.55,54.42,54.52,524700.0,44.7751,44.882,44.7751,44.8573,524700.0
2013-01-22 09:30:00,54.65,54.9,54.56,54.8,325700.0,44.9643,45.17,44.8902,45.0877,325700.0
2013-01-22 09:40:00,54.8,55.04,54.79,55.04,324000.0,45.0877,45.2852,45.0795,45.2852,324000.0
2013-01-22 09:50:00,55.04,55.19,55.01,55.19,202800.0,45.2852,45.4086,45.2605,45.4086,202800.0
2013-01-22 10:00:00,55.19,55.19,54.96,54.98,255700.0,45.4086,45.4086,45.2194,45.2358,255700.0
2013-01-22 10:10:00,54.98,55.03,54.98,55.0,236400.0,45.2358,45.277,45.2358,45.2523,236400.0
2013-01-22 10:20:00,55.0,55.02,54.92,54.99,149800.0,45.2523,45.2687,45.1864,45.244,149800.0
2013-01-22 10:30:00,54.99,55.16,54.98,55.16,191600.0,45.244,45.3839,45.2358,45.3839,191600.0
2013-01-22 10:40:00,55.16,55.37,55.15,55.37,228200.0,45.3839,45.5567,45.3757,45.5567,228200.0
2013-01-22 10:50:00,55.38,55.38,55.2,55.21,203500.0,45.5649,45.5649,45.4168,45.425,203500.0
2013-01-22 11:00:00,55.21,55.32,55.09,55.32,184300.0,45.425,45.5156,45.3263,45.5156,184300.0
2013-01-22 11:10:00,55.32,55.56,55.32,55.46,328000.0,45.5156,45.713,45.5156,45.6307,328000.0
2013-01-22 11:20:00,55.46,55.59,55.44,55.54,136200.0,45.6307,45.7377,45.6143,45.6966,136200.0
2013-01-22 11:30:00,55.54,55.57,55.5,55.5,225200.0,45.6966,45.7212,45.6637,45.6637,225200.0
2013-01-22 11:40:00,55.51,55.53,55.47,55.5,138500.0,45.6719,45.6883,45.639,45.6637,138500.0
2013-01-22 11:50:00,55.51,55.67,55.5,55.63,126500.0,45.6719,45.8035,45.6637,45.7706,126500.0
2013-01-22 12:00:00,55.63,55.72,55.59,55.65,487100.0,45.7706,45.8447,45.7377,45.7871,487100.0
2013-01-22 12:10:00,55.65,55.76,55.65,55.73,191400.0,45.7871,45.8776,45.7871,45.8529,191400.0
2013-01-22 12:20:00,55.73,55.83,55.71,55.83,227500.0,45.8529,45.9352,45.8364,45.9352,227500.0
2013-01-22 12:30:00,55.82,55.98,55.81,55.91,246500.0,45.9269,46.0586,45.9187,46.001,246500.0
2013-01-22 12:40:00,55.91,55.91,55.73,55.73,133500.0,46.001,46.001,45.8529,45.8529,133500.0
2013-01-22 12:50:00,55.74,55.8,55.71,55.72,82600.0,45.8611,45.9105,45.8364,45.8447,82600.0
2013-01-22 13:00:00,55.71,55.81,55.69,55.8,104200.0,45.8364,45.9187,45.82,45.9105,104200.0
2013-01-22 13:10:00,55.81,55.88,55.79,55.82,133900.0,45.9187,45.9763,45.9023,45.9269,133900.0
2013-01-22 13:20:00,55.81,55.86,55.8,55.82,139900.0,45.9187,45.9598,45.9105,45.9269,139900.0
2013-01-22 13:30:00,55.82,55.84,55.78,55.78,197300.0,45.9269,45.9434,45.894,45.894,197300.0
2013-01-22 13:40:00,55.78,55.9,55.71,55.86,181900.0,45.894,45.9928,45.8364,45.9598,181900.0
2013-01-22 13:50:00,55.86,55.91,55.83,55.84,124400.0,45.9598,46.001,45.9352,45.9434,124400.0
2013-01-22 14:00:00,55.84,55.89,55.81,55.84,139800.0,45.9434,45.9845,45.9187,45.9434,139800.0
2013-01-22 14:10:00,55.85,55.92,55.85,55.91,133700.0,45.9516,46.0092,45.9516,46.001,133700.0
2013-01-22 14:20:00,55.91,55.94,55.86,55.89,179400.0,46.001,46.0257,45.9598,45.9845,179400.0
2013-01-22 14:30:00,55.89,55.97,55.89,55.95,167000.0,45.9845,46.0504,45.9845,46.0339,167000.0
2013-01-22 14:40:00,55.97,56.05,55.95,56.05,228400.0,46.0504,46.1162,46.0339,46.1162,228400.0
2013-01-22 14:50:00,56.05,56.09,56.02,56.09,168500.0,46.1162,46.1491,46.0915,46.1491,168500.0
2013-01-22 15:00:00,56.08,56.09,55.94,55.98,170200.0,46.1409,46.1491,46.0257,46.0586,170200.0
2013-01-22 15:10:00,55.98,56.0,55.87,55.97,322100.0,46.0586,46.075,45.9681,46.0504,322100.0
2013-01-22 15:20:00,55.96,56.03,55.94,55.97,170200.0,46.0421,46.0997,46.0257,46.0504,170200.0
2013-01-22 15:30:00,55.97,55.98,55.95,55.98,150300.0,46.0504,46.0586,46.0339,46.0586,150300.0
2013-01-22 15:40:00,55.97,55.98,55.91,55.92,266100.0,46.0504,46.0586,46.001,46.0092,266100.0
2013-01-22 15:50:00,55.92,56.01,55.92,56.01,523100.0,46.0092,46.0833,46.0092,46.0833,523100.0
2013-01-23 09:30:00,55.92,56.25,55.8,55.82,304300.0,46.0092,46.2807,45.9105,45.9269,304300.0
2013-01-23 09:40:00,55.83,55.86,55.63,55.66,307400.0,45.9352,45.9598,45.7706,45.7953,307400.0
2013-01-23 09:50:00,55.67,55.83,55.62,55.67,235500.0,45.8035,45.9352,45.7624,45.8035,235500.0
2013-01-23 10:00:00,55.66,55.67,55.45,55.56,233400.0,45.7953,45.8035,45.6225,45.713,233400.0
2013-01-23 10:10:00,55.55,55.76,55.55,55.75,165600.0,45.7048,45.8776,45.7048,45.8693,165600.0
2013-01-23 10:20:00,55.74,55.8,55.69,55.76,101500.0,45.8611,45.9105,45.82,45.8776,101500.0
2013-01-23 10:30:00,55.76,55.77,55.66,55.71,119800.0,45.8776,45.8858,45.7953,45.8364,119800.0
2013-01-23 10:40:00,55.71,55.88,55.69,55.83,213200.0,45.8364,45.9763,45.82,45.9352,213200.0
2013-01-23 10:50:00,55.82,55.84,55.7,55.74,127500.0,45.9269,45.9434,45.8282,45.8611,127500.0
2013-01-23 11:00:00,55.75,55.76,55.66,55.72,94100.0,45.8693,45.8776,45.7953,45.8447,94100.0
2013-01-23 11:10:00,55.72,55.77,55.72,55.75,88600.0,45.8447,45.8858,45.8447,45.8693,88600.0
2013-01-23 11:20:00,55.75,55.78,55.65,55.68,192500.0,45.8693,45.894,45.7871,45.8117,192500.0
2013-01-23 11:30:00,55.69,55.76,55.66,55.69,130300.0,45.82,45.8776,45.7953,45.82,130300.0
2013-01-23 11:40:00,55.69,55.74,55.66,55.7,185900.0,45.82,45.8611,45.7953,45.8282,185900.0
2013-01-23 11:50:00,55.7,55.75,55.68,55.74,156300.0,45.8282,45.8693,45.8117,45.8611,156300.0
2013-01-23 12:00:00,55.74,55.81,55.73,55.75,93700.0,45.8611,45.9187,45.8529,45.8693,93700.0
2013-01-23 12:10:00,55.75,55.84,55.75,55.83,94400.0,45.8693,45.9434,45.8693,45.9352,94400.0
2013-01-23 12:20:00,55.83,55.84,55.69,55.73,93600.0,45.9352,45.9434,45.82,45.8529,93600.0
2013-01-23 12:30:00,55.73,55.75,55.67,55.7,58100.0,45.8529,45.8693,45.8035,45.8282,58100.0
2013-01-23 12:40:00,55.7,55.77,55.69,55.71,81800.0,45.8282,45.8858,45.82,45.8364,81800.0
2013-01-23 12:50:00,55.71,55.81,55.69,55.8,86900.0,45.8364,45.9187,45.82,45.9105,86900.0
2013-01-23 13:00:00,55.8,55.91,55.78,55.84,94400.0,45.9105,46.001,45.894,45.9434,94400.0
2013-01-23 13:10:00,55.84,55.84,55.76,55.78,59200.0,45.9434,45.9434,45.8776,45.894,59200.0
2013-01-23 13:20:00,55.78,55.8,55.74,55.75,58400.0,45.894,45.9105,45.8611,45.8693,58400.0
2013-01-23 13:30:00,55.74,55.8,55.7,55.77,96600.0,45.8611,45.9105,45.8282,45.8858,96600.0
2013-01-23 13:40:00,55.77,55.78,55.74,55.76,80500.0,45.8858,45.894,45.8611,45.8776,80500.0
2013-01-23 13:50:00,55.75,55.79,55.73,55.75,90300.0,45.8693,45.9023,45.8529,45.8693,90300.0
2013-01-23 14:00:00,55.75,55.83,55.74,55.76,86600.0,45.8693,45.9352,45.8611,45.8776,86600.0
2013-01-23 14:10:00,55.76,55.82,55.73,55.73,98300.0,45.8776,45.9269,45.8529,45.8529,98300.0
2013-01-23 14:20:00,55.73,55.87,55.72,55.86,150100.0,45.8529,45.9681,45.8447,45.9598,150100.0
2013-01-23 14:30:00,55.86,55.86,55.75,55.79,109600.0,45.9598,45.9598,45.8693,45.9023,109600.0
2013-01-23 14:40:00,55.78,55.82,55.75,55.78,138400.0,45.894,45.9269,45.8693,45.894,138400.0
2013-01-23 14:50:00,55.78,55.87,55.77,55.85,140000.0,45.894,45.9681,45.8858,45.9516,140000.0
2013-01-23 15:00:00,55.84,55.88,55.84,55.85,157400.0,45.9434,45.9763,45.9434,45.9516,157400.0
2013-01-23 15:10:00,55.86,55.86,55.79,55.8,211300.0,45.9598,45.9598,45.9023,45.9105,211300.0
2013-01-23 15:20:00,55.79,55.86,55.79,55.85,202800.0,45.9023,45.9598,45.9023,45.9516,202800.0
2013-01-23 15:30:00,55.85,55.87,55.8,55.86,202800.0,45.9516,45.9681,45.9105,45.9598,202800.0
2013-01-23 15:40:00,55.86,55.87,55.79,55.87,247400.0,45.9598,45.9681,45.9023,45.9681,247400.0
2013-01-23 15:50:00,55.87,55.91,55.8,55.91,605700.0,45.9681,46.001,45.9105,46.001,605700.0
2013-01-24 09:30:00,56.03,56.26,55.9,56.23,171700.0,46.0997,46.289,45.9928,46.2643,171700.0
2013-01-24 09:40:00,56.22,56.27,56.07,56.14,156800.0,46.256,46.2972,46.1326,46.1902,156800.0
2013-01-24 09:50:00,56.13,56.23,56.0,56.01,134700.0,46.182,46.2643,46.075,46.0833,134700.0
2013-01-24 10:00:00,56.01,56.19,56.0,56.17,71300.0,46.0833,46.2314,46.075,46.2149,71300.0
2013-01-24 10:10:00,56.18,56.23,56.12,56.22,86400.0,46.2231,46.2643,46.1738,46.256,86400.0
2013-01-24 10:20:00,56.23,56.3,56.18,56.29,83300.0,46.2643,46.3219,46.2231,46.3136,83300.0
2013-01-24 10:30:00,56.3,56.33,56.18,56.33,75600.0,46.3219,46.3465,46.2231,46.3465,75600.0
2013-01-24 10:40:00,56.33,56.34,56.23,56.29,100500.0,46.3465,46.3548,46.2643,46.3136,100500.0
2013-01-24 10:50:00,56.27,56.3,56.21,56.27,83100.0,46.2972,46.3219,46.2478,46.2972,83100.0
2013-01-24 11:00:00,56.28,56.29,56.23,56.24,68600.0,46.3054,46.3136,46.2643,46.2725,68600.0
2013-01-24 11:10:00,56.25,56.36,56.24,56.36,92300.0,46.2807,46.3712,46.2725,46.3712,92300.0
2013-01-24 11:20:00,56.36,56.42,56.32,56.36,133100.0,46.3712,46.4206,46.3383,46.3712,133100.0
2013-01-24 11:30:00,56.37,56.41,56.34,56.38,75400.0,46.3795,46.4124,46.3548,46.3877,75400.0
2013-01-24 11:40:00,56.38,56.42,56.35,56.37,86200.0,46.3877,46.4206,46.363,46.3795,86200.0
2013-01-24 11:50:00,56.37,56.4,56.33,56.4,109400.0,46.3795,46.4041,46.3465,46.4041,109400.0
2013-01-24 12:00:00,56.4,56.41,56.31,56.31,85100.0,46.4041,46.4124,46.3301,46.3301,85100.0
2013-01-24 12:10:00,56.31,56.36,56.24,56.34,78000.0,46.3301,46.3712,46.2725,46.3548,78000.0
2013-01-24 12:20:00,56.35,56.38,56.31,56.34,62300.0,46.363,46.3877,46.3301,46.3548,62300.0
2013-01-24 12:30:00,56.34,56.44,56.3,56.36,91800.0,46.3548,46.4371,46.3219,46.3712,91800.0
2013-01-24 12:40:00,56.36,56.4,56.31,56.34,71700.0,46.3712,46.4041,46.3301,46.3548,71700.0
2013-01-24 12:50:00,56.34,56.34,56.16,56.2,82200.0,46.3548,46.3548,46.2067,46.2396,82200.0
2013-01-24 13:00:00,56.21,56.25,56.16,56.19,62000.0,46.2478,46.2807,46.2067,46.2314,62000.0
2013-01-24 13:10:00,56.2,56.2,56.09,56.11,79900.0,46.2396,46.2396,46.1491,46.1655,79900.0
2013-01-24 13:20:00,56.11,56.25,56.1,56.24,64000.0,46.1655,46.2807,46.1573,46.2725,64000.0
2013-01-24 13:30:00,56.24,56.26,56.13,56.13,69700.0,46.2725,46.289,46.182,46.182,69700.0
2013-01-24 13:40:00,56.13,56.14,56.02,56.02,146600.0,46.182,46.1902,46.0915,46.0915,146600.0
2013-01-24 13:50:00,56.02,56.08,55.99,56.03,89200.0,46.0915,46.1409,46.0668,46.0997,89200.0
2013-01-24 14:00:00,56.03,56.08,55.98,56.07,87200.0,46.0997,46.1409,46.0586,46.1326,87200.0
2013-01-24 14:10:00,56.06,56.15,56.06,56.11,120000.0,46.1244,46.1985,46.1244,46.1655,120000.0
2013-01-24 14:20:00,56.11,56.13,56.05,56.09,54100.0,46.1655,46.182,46.1162,46.1491,54100.0
2013-01-24 14:30:00,56.1,56.16,56.05,56.15,82600.0,46.1573,46.2067,46.1162,46.1985,82600.0
2013-01-24 14:40:00,56.16,56.21,56.12,56.2,54800.0,46.2067,46.2478,46.1738,46.2396,54800.0
2013-01-24 14:50:00,56.2,56.24,56.16,56.2,58500.0,46.2396,46.2725,46.2067,46.2396,58500.0
2013-01-24 15:00:00,56.2,56.35,56.18,56.2,67600.0,46.2396,46.363,46.2231,46.2396,67600.0
2013-01-24 15:10:00,56.21,56.22,56.16,56.22,99800.0,46.2478,46.256,46.2067,46.256,99800.0
2013-01-24 15:20:00,56.21,56.22,56.16,56.21,66300.0,46.2478,46.256,46.2067,46.2478,66300.0
2013-01-24 15:30:00,56.21,56.3,56.21,56.3,118900.0,46.2478,46.3219,46.2478,46.3219,118900.0
2013-01-24 15:40:00,56.3,56.34,56.28,56.29,182300.0,46.3219,46.3548,46.3054,46.3136,182300.0
2013-01-24 15:50:00,56.29,56.3,56.2,56.22,262600.0,46.3136,46.3219,46.2396,46.256,262600.0
2013-01-25 09:30:00,56.27,56.38,55.9,56.02,289100.0,46.2972,46.3877,45.9928,46.0915,289100.0
2013-01-25 09:40:00,56.02,56.04,55.9,55.9,232900.0,46.0915,46.1079,45.9928,45.9928,232900.0
2013-01-25 09:50:00,55.9,55.95,55.79,55.85,250200.0,45.9928,46.0339,45.9023,45.9516,250200.0
2013-01-25 10:00:00,55.84,55.87,55.72,55.76,173100.0,45.9434,45.9681,45.8447,45.8776,173100.0
2013-01-25 10:10:00,55.76,55.9,55.73,55.89,103900.0,45.8776,45.9928,45.8529,45.9845,103900.0
2013-01-25 10:20:00,55.9,55.9,55.79,55.81,118900.0,45.9928,45.9928,45.9023,45.9187,118900.0
2013-01-25 10:30:00,55.82,55.84,55.8,55.8,145900.0,45.9269,45.9434,45.9105,45.9105,145900.0
2013-01-25 10:40:00,55.8,55.87,55.79,55.85,131800.0,45.9105,45.9681,45.9023,45.9516,131800.0
2013-01-25 10:50:00,55.85,55.89,55.8,55.85,88300.0,45.9516,45.9845,45.9105,45.9516,88300.0
2013-01-25 11:00:00,55.85,56.02,55.83,56.01,105300.0,45.9516,46.0915,45.9352,46.0833,105300.0
2013-01-25 11:10:00,56.02,56.04,55.88,55.89,101700.0,46.0915,46.1079,45.9763,45.9845,101700.0
2013-01-25 11:20:00,55.89,55.99,55.88,55.95,131100.0,45.9845,46.0668,45.9763,46.0339,131100.0
2013-01-25 11:30:00,55.96,55.96,55.82,55.82,89500.0,46.0421,46.0421,45.9269,45.9269,89500.0
2013-01-25 11:40:00,55.82,55.87,55.79,55.87,96400.0,45.9269,45.9681,45.9023,45.9681,96400.0
2013-01-25 11:50:00,55.87,55.88,55.8,55.8,66100.0,45.9681,45.9763,45.9105,45.9105,66100.0
2013-01-25 12:00:00,55.81,55.89,55.8,55.87,91500.0,45.9187,45.9845,45.9105,45.9681,91500.0
2013-01-25 12:10:00,55.87,55.9,55.83,55.86,97600.0,45.9681,45.9928,45.9352,45.9598,97600.0
2013-01-25 12:20:00,55.86,55.87,55.84,55.84,80400.0,45.9598,45.9681,45.9434,45.9434,80400.0
2013-01-25 12:30:00,55.84,55.89,55.83,55.86,53200.0,45.9434,45.9845,45.9352,45.9598,53200.0
2013-01-25 12:40:00,55.86,56.02,55.86,56.01,85100.0,45.9598,46.0915,45.9598,46.0833,85100.0
2013-01-25 12:50:00,56.01,56.03,55.96,55.96,52000.0,46.0833,46.0997,46.0421,46.0421,52000.0
2013-01-25 13:00:00,55.95,55.95,55.85,55.87,59800.0,46.0339,46.0339,45.9516,45.9681,59800.0
2013-01-25 13:10:00,55.86,55.88,55.84,55.86,103300.0,45.9598,45.9763,45.9434,45.9598,103300.0
2013-01-25 13:20:00,55.85,55.87,55.82,55.84,80200.0,45.9516,45.9681,45.9269,45.9434,80200.0
2013-01-25 13:30:00,55.85,55.88,55.8,55.88,104600.0,45.9516,45.9763,45.9105,45.9763,104600.0
2013-01-25 13:40:00,55.88,55.95,55.87,55.9,137400.0,45.9763,46.0339,45.9681,45.9928,137400.0
2013-01-25 13:50:00,55.91,55.91,55.81,55.83,129000.0,46.001,46.001,45.9187,45.9352,129000.0
2013-01-25 14:00:00,55.82,55.83,55.76,55.8,166500.0,45.9269,45.9352,45.8776,45.9105,166500.0
2013-01-25 14:10:00,55.8,55.85,55.79,55.84,106400.0,45.9105,45.9516,45.9023,45.9434,106400.0
2013-01-25 14:20:00,55.84,55.87,55.82,55.87,69300.0,45.9434,45.9681,45.9269,45.9681,69300.0
2013-01-25 14:30:00,55.86,55.93,55.86,55.92,93000.0,45.9598,46.0174,45.9598,46.0092,93000.0
2013-01-25 14:40:00,55.92,55.99,55.91,55.94,96700.0,46.0092,46.0668,46.001,46.0257,96700.0
2013-01-25 14:50:00,55.94,55.96,55.89,55.95,100300.0,46.0257,46.0421,45.9845,46.0339,100300.0
2013-01-25 15:00:00,55.94,56.0,55.92,55.98,168100.0,46.0257,46.075,46.0092,46.0586,168100.0
2013-01-25 15:10:00,55.99,56.04,55.97,56.01,121500.0,46.0668,46.1079,46.0504,46.0833,121500.0
2013-01-25 15:20:00,56.01,56.01,55.92,55.95,171400.0,46.0833,46.0833,46.0092,46.0339,171400.0
2013-01-25 15:30:00,55.95,56.03,55.95,56.02,142300.0,46.0339,46.0997,46.0339,46.0915,142300.0
2013-01-25 15:40:00,56.03,56.03,55.89,55.9,209900.0,46.0997,46.0997,45.9845,45.9928,209900.0
2013-01-25 15:50:00,55.9,56.09,55.89,56.06,411200.0,45.9928,46.1491,45.9845,46.1244,411200.0
2013-01-28 09:30:00,56.42,56.42,56.17,56.37,384600.0,46.4206,46.4206,46.2149,46.3795,384600.0
2013-01-28 09:40:00,56.35,56.52,56.35,56.51,190100.0,46.363,46.5029,46.363,46.4946,190100.0
2013-01-28 09:50:00,56.51,56.53,56.33,56.44,119100.0,46.4946,46.5111,46.3465,46.4371,119100.0
2013-01-28 10:00:00,56.42,56.51,56.32,56.4,162600.0,46.4206,46.4946,46.3383,46.4041,162600.0
2013-01-28 10:10:00,56.41,56.47,56.2,56.24,222100.0,46.4124,46.4617,46.2396,46.2725,222100.0
2013-01-28 10:20:00,56.24,56.28,56.11,56.12,129800.0,46.2725,46.3054,46.1655,46.1738,129800.0
2013-01-28 10:30:00,56.12,56.31,56.11,56.31,60900.0,46.1738,46.3301,46.1655,46.3301,60900.0
2013-01-28 10:40:00,56.3,56.31,56.2,56.26,73700.0,46.3219,46.3301,46.2396,46.289,73700.0
2013-01-28 10:50:00,56.27,56.4,56.27,56.37,79500.0,46.2972,46.4041,46.2972,46.3795,79500.0
2013-01-28 11:00:00,56.4,56.44,56.26,56.26,88800.0,46.4041,46.4371,46.289,46.289,88800.0
2013-01-28 11:10:00,56.26,56.35,56.24,56.24,69400.0,46.289,46.363,46.2725,46.2725,69400.0
2013-01-28 11:20:00,56.24,56.3,56.2,56.27,265500.0,46.2725,46.3219,46.2396,46.2972,265500.0
2013-01-28 11:30:00,56.28,56.38,56.28,56.29,210500.0,46.3054,46.3877,46.3054,46.3136,210500.0
2013-01-28 11:40:00,56.3,56.31,56.23,56.24,79000.0,46.3219,46.3301,46.2643,46.2725,79000.0
2013-01-28 11:50:00,56.25,56.32,56.25,56.3,209500.0,46.2807,46.3383,46.2807,46.3219,209500.0
2013-01-28 12:00:00,56.3,56.32,56.24,56.25,65500.0,46.3219,46.3383,46.2725,46.2807,65500.0
2013-01-28 12:10:00,56.25,56.25,56.12,56.14,108600.0,46.2807,46.2807,46.1738,46.1902,108600.0
2013-01-28 12:20:00,56.14,56.14,55.97,55.98,104300.0,46.1902,46.1902,46.0504,46.0586,104300.0
2013-01-28 12:30:00,55.97,56.04,55.86,55.99,158600.0,46.0504,46.1079,45.9598,46.0668,158600.0
2013-01-28 12:40:00,56.0,56.02,55.93,56.02,59000.0,46.075,46.0915,46.0174,46.0915,59000.0
2013-01-28 12:50:00,56.02,56.06,56.0,56.02,50500.0,46.0915,46.1244,46.075,46.0915,50500.0
2013-01-28 13:00:00,56.02,56.08,56.02,56.05,34800.0,46.0915,46.1409,46.0915,46.1162,34800.0
2013-01-28 13:10:00,56.04,56.12,56.02,56.08,44900.0,46.1079,46.1738,46.0915,46.1409,44900.0
2013-01-28 13:20:00,56.08,56.1,56.03,56.04,43800.0,46.1409,46.1573,46.0997,46.1079,43800.0
2013-01-28 13:30:00,56.04,56.1,56.02,56.09,61900.0,46.1079,46.1573,46.0915,46.1491,61900.0
2013-01-28 13:40:00,56.09,56.1,56.03,56.07,34700.0,46.1491,46.1573,46.0997,46.1326,34700.0
2013-01-28 13:50:00,56.07,56.13,56.05,56.13,51700.0,46.1326,46.182,46.1162,46.182,51700.0
2013-01-28 14:00:00,56.13,56.13,56.06,56.07,72700.0,46.182,46.182,46.1244,46.1326,72700.0
2013-01-28 14:10:00,56.07,56.08,56.04,56.06,56300.0,46.1326,46.1409,46.1079,46.1244,56300.0
2013-01-28 14:20:00,56.06,56.12,56.02,56.12,104700.0,46.1244,46.1738,46.0915,46.1738,104700.0
2013-01-28 14:30:00,56.12,56.17,56.06,56.08,69500.0,46.1738,46.2149,46.1244,46.1409,69500.0
2013-01-28 14:40:00,56.07,56.15,56.06,56.13,46600.0,46.1326,46.1985,46.1244,46.182,46600.0
2013-01-28 14:50:00,56.12,56.17,56.09,56.13,47000.0,46.1738,46.2149,46.1491,46.182,47000.0
2013-01-28 15:00:00,56.13,56.16,56.0,56.02,102700.0,46.182,46.2067,46.075,46.0915,102700.0
2013-01-28 15:10:00,56.02,56.03,55.96,55.97,91400.0,46.0915,46.0997,46.0421,46.0504,91400.0
2013-01-28 15:20:00,55.97,56.01,55.93,55.94,119300.0,46.0504,46.0833,46.0174,46.0257,119300.0
2013-01-28 15:30:00,55.95,55.99,55.93,55.95,81900.0,46.0339,46.0668,46.0174,46.0339,81900.0
2013-01-28 15:40:00,55.95,56.06,55.9,55.94,239600.0,46.0339,46.1244,45.9928,46.0257,239600.0
2013-01-28 15:50:00,55.94,55.94,55.8,55.82,443000.0,46.0257,46.0257,45.9105,45.9269,443000.0
2013-01-29 09:30:00,55.71,56.04,55.65,55.89,341300.0,45.8364,46.1079,45.7871,45.9845,341300.0
2013-01-29 09:40:00,55.9,56.02,55.77,55.77,190600.0,45.9928,46.0915,45.8858,45.8858,190600.0
2013-01-29 09:50:00,55.78,55.89,55.73,55.89,79300.0,45.894,45.9845,45.8529,45.9845,79300.0
2013-01-29 10:00:00,55.87,55.88,55.72,55.79,154100.0,45.9681,45.9763,45.8447,45.9023,154100.0
2013-01-29 10:10:00,55.8,55.99,55.78,55.98,90000.0,45.9105,46.0668,45.894,46.0586,90000.0
2013-01-29 10:20:00,55.98,56.14,55.98,56.11,61300.0,46.0586,46.1902,46.0586,46.1655,61300.0
2013-01-29 10:30:00,56.1,56.11,55.96,55.99,59300.0,46.1573,46.1655,46.0421,46.0668,59300.0
2013-01-29 10:40:00,56.01,56.1,55.97,56.05,337100.0,46.0833,46.1573,46.0504,46.1162,337100.0
2013-01-29 10:50:00,56.04,56.08,55.93,55.93,65200.0,46.1079,46.1409,46.0174,46.0174,65200.0
2013-01-29 11:00:00,55.93,56.01,55.91,55.98,52500.0,46.0174,46.0833,46.001,46.0586,52500.0
2013-01-29 11:10:00,55.98,56.09,55.94,56.08,59200.0,46.0586,46.1491,46.0257,46.1409,59200.0
2013-01-29 11:20:00,56.09,56.1,56.0,56.1,79600.0,46.1491,46.1573,46.075,46.1573,79600.0
2013-01-29 11:30:00,56.09,56.2,56.05,56.12,97400.0,46.1491,46.2396,46.1162,46.1738,97400.0
2013-01-29 11:40:00,56.12,56.2,56.12,56.2,63900.0,46.1738,46.2396,46.1738,46.2396,63900.0
2013-01-29 11:50:00,56.2,56.3,56.19,56.25,98500.0,46.2396,46.3219,46.2314,46.2807,98500.0
2013-01-29 12:00:00,56.25,56.33,56.22,56.33,98300.0,46.2807,46.3465,46.256,46.3465,98300.0
2013-01-29 12:10:00,56.33,56.36,56.3,56.35,93900.0,46.3465,46.3712,46.3219,46.363,93900.0
2013-01-29 12:20:00,56.35,56.42,56.34,56.42,69300.0,46.363,46.4206,46.3548,46.4206,69300.0
2013-01-29 12:30:00,56.41,56.48,56.41,56.47,49300.0,46.4124,46.47,46.4124,46.4617,49300.0
2013-01-29 12:40:00,56.46,56.49,56.41,56.46,80200.0,46.4535,46.4782,46.4124,46.4535,80200.0
2013-01-29 12:50:00,56.45,56.57,56.45,56.55,104700.0,46.4453,46.544,46.4453,46.5276,104700.0
2013-01-29 13:00:00,56.54,56.61,56.52,56.58,143400.0,46.5193,46.5769,46.5029,46.5522,143400.0
2013-01-29 13:10:00,56.57,56.69,56.56,56.68,109200.0,46.544,46.6427,46.5358,46.6345,109200.0
2013-01-29 13:20:00,56.68,56.69,56.59,56.6,65600.0,46.6345,46.6427,46.5605,46.5687,65600.0
2013-01-29 13:30:00,56.59,56.61,56.55,56.58,91500.0,46.5605,46.5769,46.5276,46.5522,91500.0
2013-01-29 13:40:00,56.59,56.59,56.39,56.39,131400.0,46.5605,46.5605,46.3959,46.3959,131400.0
2013-01-29 13:50:00,56.39,56.42,56.33,56.38,149800.0,46.3959,46.4206,46.3465,46.3877,149800.0
2013-01-29 14:00:00,56.38,56.39,56.33,56.34,88400.0,46.3877,46.3959,46.3465,46.3548,88400.0
2013-01-29 14:10:00,56.34,56.42,56.3,56.4,119700.0,46.3548,46.4206,46.3219,46.4041,119700.0
2013-01-29 14:20:00,56.39,56.42,56.36,56.42,72100.0,46.3959,46.4206,46.3712,46.4206,72100.0
2013-01-29 14:30:00,56.41,56.42,56.37,56.38,56000.0,46.4124,46.4206,46.3795,46.3877,56000.0
2013-01-29 14:40:00,56.38,56.41,56.35,56.38,132700.0,46.3877,46.4124,46.363,46.3877,132700.0
2013-01-29 14:50:00,56.38,56.49,56.36,56.48,112400.0,46.3877,46.4782,46.3712,46.47,112400.0
2013-01-29 15:00:00,56.48,56.53,56.38,56.38,142900.0,46.47,46.5111,46.3877,46.3877,142900.0
2013-01-29 15:10:00,56.39,56.44,56.38,56.42,89900.0,46.3959,46.4371,46.3877,46.4206,89900.0
2013-01-29 15:20:00,56.42,56.43,56.21,56.26,436800.0,46.4206,46.4288,46.2478,46.289,436800.0
2013-01-29 15:30:00,56.25,56.27,56.2,56.21,1281200.0,46.2807,46.2972,46.2396,46.2478,1281200.0
2013-01-29 15:40:00,56.21,56.31,56.19,56.29,442100.0,46.2478,46.3301,46.2314,46.3136,442100.0
2013-01-29 15:50:00,56.28,56.38,56.27,56.28,710600.0,46.3054,46.3877,46.2972,46.3054,710600.0
2013-01-30 09:30:00,56.25,56.44,56.03,56.42,172200.0,46.2807,46.4371,46.0997,46.4206,172200.0
2013-01-30 09:40:00,56.41,56.42,56.25,56.3,115500.0,46.4124,46.4206,46.2807,46.3219,115500.0
2013-01-30 09:50:00,56.3,56.4,56.23,56.33,122600.0,46.3219,46.4041,46.2643,46.3465,122600.0
2013-01-30 10:00:00,56.33,56.38,56.21,56.25,82100.0,46.3465,46.3877,46.2478,46.2807,82100.0
2013-01-30 10:10:00,56.25,56.33,56.24,56.32,108900.0,46.2807,46.3465,46.2725,46.3383,108900.0
2013-01-30 10:20:00,56.32,56.35,56.22,56.28,105900.0,46.3383,46.363,46.256,46.3054,105900.0
2013-01-30 10:30:00,56.28,56.34,56.24,56.26,125400.0,46.3054,46.3548,46.2725,46.289,125400.0
2013-01-30 10:40:00,56.27,56.34,56.24,56.34,72100.0,46.2972,46.3548,46.2725,46.3548,72100.0
2013-01-30 10:50:00,56.33,56.4,56.29,56.37,135400.0,46.3465,46.4041,46.3136,46.3795,135400.0
2013-01-30 11:00:00,56.37,56.41,56.24,56.29,138100.0,46.3795,46.4124,46.2725,46.3136,138100.0
2013-01-30 11:10:00,56.3,56.34,56.25,56.3,88100.0,46.3219,46.3548,46.2807,46.3219,88100.0
2013-01-30 11:20:00,56.31,56.31,56.23,56.25,61500.0,46.3301,46.3301,46.2643,46.2807,61500.0
2013-01-30 11:30:00,56.26,56.26,56.15,56.15,149100.0,46.289,46.289,46.1985,46.1985,149100.0
2013-01-30 11:40:00,56.15,56.16,55.97,56.0,124700.0,46.1985,46.2067,46.0504,46.075,124700.0
2013-01-30 11:50:00,56.01,56.05,55.96,55.99,119900.0,46.0833,46.1162,46.0421,46.0668,119900.0
2013-01-30 12:00:00,56.0,56.02,55.92,55.92,93600.0,46.075,46.0915,46.0092,46.0092,93600.0
2013-01-30 12:10:00,55.92,56.0,55.92,55.98,52100.0,46.0092,46.075,46.0092,46.0586,52100.0
2013-01-30 12:20:00,55.99,56.04,55.96,56.01,45000.0,46.0668,46.1079,46.0421,46.0833,45000.0
2013-01-30 12:30:00,56.01,56.13,56.01,56.09,72200.0,46.0833,46.182,46.0833,46.1491,72200.0
2013-01-30 12:40:00,56.09,56.17,56.08,56.15,659600.0,46.1491,46.2149,46.1409,46.1985,659600.0
2013-01-30 12:50:00,56.16,56.33,56.16,56.3,491700.0,46.2067,46.3465,46.2067,46.3219,491700.0
2013-01-30 13:00:00,56.3,56.3,56.23,56.26,63800.0,46.3219,46.3219,46.2643,46.289,63800.0
2013-01-30 13:10:00,56.26,56.29,56.21,56.27,399100.0,46.289,46.3136,46.2478,46.2972,399100.0
2013-01-30 13:20:00,56.27,56.3,56.25,56.27,23500.0,46.2972,46.3219,46.2807,46.2972,23500.0
2013-01-30 13:30:00,56.27,56.3,56.26,56.28,41600.0,46.2972,46.3219,46.289,46.3054,41600.0
2013-01-30 13:40:00,56.29,56.35,56.28,56.3,60900.0,46.3136,46.363,46.3054,46.3219,60900.0
2013-01-30 13:50:00,56.3,56.32,56.28,56.28,41100.0,46.3219,46.3383,46.3054,46.3054,41100.0
2013-01-30 14:00:00,56.28,56.29,56.22,56.23,98800.0,46.3054,46.3136,46.256,46.2643,98800.0
2013-01-30 14:10:00,56.23,56.32,56.23,56.26,103900.0,46.2643,46.3383,46.2643,46.289,103900.0
2013-01-30 14:20:00,56.25,56.27,56.14,56.2,159300.0,46.2807,46.2972,46.1902,46.2396,159300.0
2013-01-30 14:30:00,56.2,56.22,56.14,56.19,107600.0,46.2396,46.256,46.1902,46.2314,107600.0
2013-01-30 14:40:00,56.2,56.22,56.09,56.1,76200.0,46.2396,46.256,46.1491,46.1573,76200.0
2013-01-30 14:50:00,56.09,56.13,56.04,56.05,113200.0,46.1491,46.182,46.1079,46.1162,113200.0
2013-01-30 15:00:00,56.05,56.08,56.02,56.05,172800.0,46.1162,46.1409,46.0915,46.1162,172800.0
2013-01-30 15:10:00,56.05,56.06,55.94,55.99,187100.0,46.1162,46.1244,46.0257,46.0668,187100.0
2013-01-30 15:20:00,56.0,56.03,55.96,56.0,234400.0,46.075,46.0997,46.0421,46.075,234400.0
2013-01-30 15:30:00,56.0,56.01,55.97,56.01,231000.0,46.075,46.0833,46.0504,46.0833,231000.0
2013-01-30 15:40:00,56.0,56.01,55.97,55.98,274500.0,46.075,46.0833,46.0504,46.0586,274500.0
2013-01-30 15:50:00,55.98,56.08,55.92,56.07,403100.0,46.0586,46.1409,46.0092,46.1326,403100.0
2013-01-31 09:30:00,55.9,56.0,55.72,55.84,173800.0,45.9928,46.075,45.8447,45.9434,173800.0
2013-01-31 09:40:00,55.84,56.02,55.8,56.01,125700.0,45.9434,46.0915,45.9105,46.0833,125700.0
2013-01-31 09:50:00,55.99,56.0,55.82,55.82,200800.0,46.0668,46.075,45.9269,45.9269,200800.0
2013-01-31 10:00:00,55.83,55.93,55.72,55.75,190100.0,45.9352,46.0174,45.8447,45.8693,190100.0
2013-01-31 10:10:00,55.74,55.92,55.74,55.88,286600.0,45.8611,46.0092,45.8611,45.9763,286600.0
2013-01-31 10:20:00,55.89,56.01,55.89,55.96,206500.0,45.9845,46.0833,45.9845,46.0421,206500.0
2013-01-31 10:30:00,55.96,56.05,55.93,56.04,129700.0,46.0421,46.1162,46.0174,46.1079,129700.0
2013-01-31 10:40:00,56.04,56.04,55.88,55.9,129100.0,46.1079,46.1079,45.9763,45.9928,129100.0
2013-01-31 10:50:00,55.9,55.93,55.78,55.91,124300.0,45.9928,46.0174,45.894,46.001,124300.0
2013-01-31 11:00:00,55.92,55.94,55.88,55.89,105300.0,46.0092,46.0257,45.9763,45.9845,105300.0
2013-01-31 11:10:00,55.88,55.91,55.81,55.86,113400.0,45.9763,46.001,45.9187,45.9598,113400.0
2013-01-31 11:20:00,55.85,55.94,55.8,55.86,85600.0,45.9516,46.0257,45.9105,45.9598,85600.0
2013-01-31 11:30:00,55.85,55.85,55.7,55.7,142600.0,45.9516,45.9516,45.8282,45.8282,142600.0
2013-01-31 11:40:00,55.71,55.75,55.69,55.7,102300.0,45.8364,45.8693,45.82,45.8282,102300.0
2013-01-31 11:50:00,55.7,55.72,55.64,55.7,149700.0,45.8282,45.8447,45.7788,45.8282,149700.0
2013-01-31 12:00:00,55.69,55.74,55.68,55.69,71200.0,45.82,45.8611,45.8117,45.82,71200.0
2013-01-31 12:10:00,55.69,55.74,55.69,55.7,72300.0,45.82,45.8611,45.82,45.8282,72300.0
2013-01-31 12:20:00,55.7,55.72,55.68,55.69,85000.0,45.8282,45.8447,45.8117,45.82,85000.0
2013-01-31 12:30:00,55.68,55.69,55.63,55.63,98400.0,45.8117,45.82,45.7706,45.7706,98400.0
2013-01-31 12:40:00,55.62,55.64,55.57,55.63,239800.0,45.7624,45.7788,45.7212,45.7706,239800.0
2013-01-31 12:50:00,55.62,55.7,55.61,55.65,118000.0,45.7624,45.8282,45.7542,45.7871,118000.0
2013-01-31 13:00:00,55.65,55.65,55.56,55.6,92700.0,45.7871,45.7871,45.713,45.7459,92700.0
2013-01-31 13:10:00,55.61,55.61,55.59,55.61,63900.0,45.7542,45.7542,45.7377,45.7542,63900.0
2013-01-31 13:20:00,55.6,55.61,55.51,55.52,107700.0,45.7459,45.7542,45.6719,45.6801,107700.0
2013-01-31 13:30:00,55.53,55.57,55.47,55.49,130500.0,45.6883,45.7212,45.639,45.6554,130500.0
2013-01-31 13:40:00,55.48,55.61,55.48,55.56,90200.0,45.6472,45.7542,45.6472,45.713,90200.0
2013-01-31 13:50:00,55.56,55.61,55.55,55.57,84200.0,45.713,45.7542,45.7048,45.7212,84200.0
2013-01-31 14:00:00,55.57,55.57,55.51,55.52,95400.0,45.7212,45.7212,45.6719,45.6801,95400.0
2013-01-31 14:10:00,55.51,55.52,55.47,55.51,99900.0,45.6719,45.6801,45.639,45.6719,99900.0
2013-01-31 14:20:00,55.51,55.52,55.45,55.46,73800.0,45.6719,45.6801,45.6225,45.6307,73800.0
2013-01-31 14:30:00,55.45,55.54,55.45,55.52,141800.0,45.6225,45.6966,45.6225,45.6801,141800.0
2013-01-31 14:40:00,55.51,55.55,55.45,55.45,126600.0,45.6719,45.7048,45.6225,45.6225,126600.0
2013-01-31 14:50:00,55.46,55.49,55.4,55.4,154000.0,45.6307,45.6554,45.5814,45.5814,154000.0
2013-01-31 15:00:00,55.4,55.42,55.33,55.36,212000.0,45.5814,45.5978,45.5238,45.5485,212000.0
2013-01-31 15:10:00,55.36,55.4,55.31,55.34,230700.0,45.5485,45.5814,45.5073,45.532,230700.0
2013-01-31 15:20:00,55.34,55.37,55.32,55.35,149600.0,45.532,45.5567,45.5156,45.5402,149600.0
2013-01-31 15:30:00,55.34,55.38,55.32,55.34,239600.0,45.532,45.5649,45.5156,45.532,239600.0
2013-01-31 15:40:00,55.34,55.35,55.28,55.28,227600.0,45.532,45.5402,45.4826,45.4826,227600.0
2013-01-31 15:50:00,55.28,55.29,55.21,55.22,659300.0,45.4826,45.4909,45.425,45.4333,659300.0
2013-02-01 09:30:00,55.74,55.78,55.46,55.59,243500.0,45.8611,45.894,45.6307,45.7377,243500.0
2013-02-01 09:40:00,55.59,55.65,55.55,55.57,303100.0,45.7377,45.7871,45.7048,45.7212,303100.0
2013-02-01 09:50:00,55.58,55.59,55.44,55.48,218900.0,45.7295,45.7377,45.6143,45.6472,218900.0
2013-02-01 10:00:00,55.5,55.58,55.45,55.45,181600.0,45.6637,45.7295,45.6225,45.6225,181600.0
2013-02-01 10:10:00,55.45,55.47,55.37,55.44,73000.0,45.6225,45.639,45.5567,45.6143,73000.0
2013-02-01 10:20:00,55.44,55.52,55.43,55.48,151100.0,45.6143,45.6801,45.6061,45.6472,151100.0
2013-02-01 10:30:00,55.49,55.53,55.47,55.5,163100.0,45.6554,45.6883,45.639,45.6637,163100.0
2013-02-01 10:40:00,55.49,55.53,55.45,55.45,65600.0,45.6554,45.6883,45.6225,45.6225,65600.0
2013-02-01 10:50:00,55.46,55.53,55.46,55.52,86000.0,45.6307,45.6883,45.6307,45.6801,86000.0
2013-02-01 11:00:00,55.52,55.54,55.46,55.48,88800.0,45.6801,45.6966,45.6307,45.6472,88800.0
2013-02-01 11:10:00,55.48,55.53,55.48,55.51,168300.0,45.6472,45.6883,45.6472,45.6719,168300.0
2013-02-01 11:20:00,55.52,55.53,55.44,55.45,82200.0,45.6801,45.6883,45.6143,45.6225,82200.0
2013-02-01 11:30:00,55.45,55.52,55.44,55.5,93600.0,45.6225,45.6801,45.6143,45.6637,93600.0
2013-02-01 11:40:00,55.5,55.54,55.49,55.49,84900.0,45.6637,45.6966,45.6554,45.6554,84900.0
2013-02-01 11:50:00,55.49,55.54,55.48,55.53,73300.0,45.6554,45.6966,45.6472,45.6883,73300.0
2013-02-01 12:00:00,55.53,55.54,55.5,55.52,70200.0,45.6883,45.6966,45.6637,45.6801,70200.0
2013-02-01 12:10:00,55.52,55.55,55.5,55.51,62500.0,45.6801,45.7048,45.6637,45.6719,62500.0
2013-02-01 12:20:00,55.51,55.56,55.49,55.56,425000.0,45.6719,45.713,45.6554,45.713,425000.0
2013-02-01 12:30:00,55.57,55.75,55.57,55.62,287800.0,45.7212,45.8693,45.7212,45.7624,287800.0
2013-02-01 12:40:00,55.63,55.69,55.62,55.66,79100.0,45.7706,45.82,45.7624,45.7953,79100.0
2013-02-01 12:50:00,55.66,55.73,55.64,55.72,184000.0,45.7953,45.8529,45.7788,45.8447,184000.0
2013-02-01 13:00:00,55.72,55.74,55.65,55.69,244600.0,45.8447,45.8611,45.7871,45.82,244600.0
2013-02-01 13:10:00,55.7,55.74,55.69,55.73,68600.0,45.8282,45.8611,45.82,45.8529,68600.0
2013-02-01 13:20:00,55.72,55.74,55.68,55.71,54400.0,45.8447,45.8611,45.8117,45.8364,54400.0
2013-02-01 13:30:00,55.71,55.75,55.71,55.74,54100.0,45.8364,45.8693,45.8364,45.8611,54100.0
2013-02-01 13:40:00,55.74,55.78,55.72,55.77,60800.0,45.8611,45.894,45.8447,45.8858,60800.0
2013-02-01 13:50:00,55.77,55.83,55.77,55.82,35600.0,45.8858,45.9352,45.8858,45.9269,35600.0
2013-02-01 14:00:00,55.81,55.83,55.76,55.8,74100.0,45.9187,45.9352,45.8776,45.9105,74100.0
2013-02-01 14:10:00,55.79,55.81,55.72,55.73,120500.0,45.9023,45.9187,45.8447,45.8529,120500.0
2013-02-01 14:20:00,55.73,55.76,55.71,55.76,131100.0,45.8529,45.8776,45.8364,45.8776,131100.0
2013-02-01 14:30:00,55.75,55.77,55.72,55.72,66700.0,45.8693,45.8858,45.8447,45.8447,66700.0
2013-02-01 14:40:00,55.73,55.79,55.72,55.74,88100.0,45.8529,45.9023,45.8447,45.8611,88100.0
2013-02-01 14:50:00,55.73,55.77,55.7,55.7,509600.0,45.8529,45.8858,45.8282,45.8282,509600.0
2013-02-01 15:00:00,55.7,55.75,55.69,55.73,224900.0,45.8282,45.8693,45.82,45.8529,224900.0
2013-02-01 15:10:00,55.72,55.78,55.72,55.78,85200.0,45.8447,45.894,45.8447,45.894,85200.0
2013-02-01 15:20:00,55.78,55.78,55.7,55.7,211200.0,45.894,45.894,45.8282,45.8282,211200.0
2013-02-01 15:30:00,55.7,55.78,55.7,55.75,151700.0,45.8282,45.894,45.8282,45.8693,151700.0
2013-02-01 15:40:00,55.75,55.81,55.74,55.8,252100.0,45.8693,45.9187,45.8611,45.9105,252100.0
2013-02-01 15:50:00,55.8,55.84,55.74,55.77,378800.0,45.9105,45.9434,45.8611,45.8858,378800.0
2013-02-04 09:30:00,55.21,55.84,55.21,55.75,230900.0,45.425,45.9434,45.425,45.8693,230900.0
2013-02-04 09:40:00,55.75,55.87,55.7,55.85,149600.0,45.8693,45.9681,45.8282,45.9516,149600.0
2013-02-04 09:50:00,55.86,56.37,55.86,56.14,296600.0,45.9598,46.3795,45.9598,46.1902,296600.0
2013-02-04 10:00:00,56.13,56.16,55.65,55.81,182400.0,46.182,46.2067,45.7871,45.9187,182400.0
2013-02-04 10:10:00,55.83,55.88,55.69,55.72,152600.0,45.9352,45.9763,45.82,45.8447,152600.0
2013-02-04 10:20:00,55.71,55.73,55.64,55.71,136900.0,45.8364,45.8529,45.7788,45.8364,136900.0
2013-02-04 10:30:00,55.71,55.72,55.62,55.67,143100.0,45.8364,45.8447,45.7624,45.8035,143100.0
2013-02-04 10:40:00,55.66,55.72,55.62,55.7,125100.0,45.7953,45.8447,45.7624,45.8282,125100.0
2013-02-04 10:50:00,55.69,55.76,55.66,55.71,90100.0,45.82,45.8776,45.7953,45.8364,90100.0
2013-02-04 11:00:00,55.72,55.77,55.67,55.7,125800.0,45.8447,45.8858,45.8035,45.8282,125800.0
2013-02-04 11:10:00,55.7,55.75,55.65,55.68,141800.0,45.8282,45.8693,45.7871,45.8117,141800.0
2013-02-04 11:20:00,55.67,55.7,55.65,55.68,91800.0,45.8035,45.8282,45.7871,45.8117,91800.0
2013-02-04 11:30:00,55.68,55.72,55.65,55.69,77100.0,45.8117,45.8447,45.7871,45.82,77100.0
2013-02-04 11:40:00,55.69,55.75,55.67,55.72,61400.0,45.82,45.8693,45.8035,45.8447,61400.0
2013-02-04 11:50:00,55.71,55.72,55.67,55.7,109800.0,45.8364,45.8447,45.8035,45.8282,109800.0
2013-02-04 12:00:00,55.69,55.72,55.66,55.68,75400.0,45.82,45.8447,45.7953,45.8117,75400.0
2013-02-04 12:10:00,55.67,55.7,55.65,55.66,57500.0,45.8035,45.8282,45.7871,45.7953,57500.0
2013-02-04 12:20:00,55.66,55.68,55.64,55.66,38900.0,45.7953,45.8117,45.7788,45.7953,38900.0
2013-02-04 12:30:00,55.66,55.82,55.65,55.82,62200.0,45.7953,45.9269,45.7871,45.9269,62200.0
2013-02-04 12:40:00,55.81,55.88,55.79,55.8,107800.0,45.9187,45.9763,45.9023,45.9105,107800.0
2013-02-04 12:50:00,55.8,55.8,55.71,55.75,60700.0,45.9105,45.9105,45.8364,45.8693,60700.0
2013-02-04 13:00:00,55.74,55.76,55.7,55.71,29500.0,45.8611,45.8776,45.8282,45.8364,29500.0
2013-02-04 13:10:00,55.7,55.78,55.7,55.78,59800.0,45.8282,45.894,45.8282,45.894,59800.0
2013-02-04 13:20:00,55.78,55.79,55.71,55.71,31500.0,45.894,45.9023,45.8364,45.8364,31500.0
2013-02-04 13:30:00,55.71,55.73,55.68,55.68,50700.0,45.8364,45.8529,45.8117,45.8117,50700.0
2013-02-04 13:40:00,55.68,55.73,55.67,55.68,68700.0,45.8117,45.8529,45.8035,45.8117,68700.0
2013-02-04 13:50:00,55.68,55.73,55.65,55.73,65700.0,45.8117,45.8529,45.7871,45.8529,65700.0
2013-02-04 14:00:00,55.72,55.73,55.68,55.71,61900.0,45.8447,45.8529,45.8117,45.8364,61900.0
2013-02-04 14:10:00,55.71,55.74,55.7,55.71,56800.0,45.8364,45.8611,45.8282,45.8364,56800.0
2013-02-04 14:20:00,55.71,55.77,55.71,55.77,75800.0,45.8364,45.8858,45.8364,45.8858,75800.0
2013-02-04 14:30:00,55.76,55.81,55.74,55.8,64700.0,45.8776,45.9187,45.8611,45.9105,64700.0
2013-02-04 14:40:00,55.81,55.83,55.78,55.79,91900.0,45.9187,45.9352,45.894,45.9023,91900.0
2013-02-04 14:50:00,55.79,55.84,55.77,55.83,72500.0,45.9023,45.9434,45.8858,45.9352,72500.0
2013-02-04 15:00:00,55.83,55.84,55.78,55.81,94700.0,45.9352,45.9434,45.894,45.9187,94700.0
2013-02-04 15:10:00,55.8,55.86,55.8,55.81,130500.0,45.9105,45.9598,45.9105,45.9187,130500.0
2013-02-04 15:20:00,55.82,55.87,55.8,55.83,113300.0,45.9269,45.9681,45.9105,45.9352,113300.0
2013-02-04 15:30:00,55.83,55.84,55.7,55.71,205400.0,45.9352,45.9434,45.8282,45.8364,205400.0
2013-02-04 15:40:00,55.71,55.77,55.69,55.7,176300.0,45.8364,45.8858,45.82,45.8282,176300.0
2013-02-04 15:50:00,55.69,55.76,55.64,55.75,432700.0,45.82,45.8776,45.7788,45.8693,432700.0
2013-02-05 09:30:00,57.05,57.19,56.86,57.15,552400.0,46.9389,47.0541,46.7826,47.0212,552400.0
2013-02-05 09:40:00,57.15,57.33,57.12,57.14,387500.0,47.0212,47.1693,46.9965,47.013,387500.0
2013-02-05 09:50:00,57.13,57.23,57.05,57.07,276000.0,47.0048,47.087,46.9389,46.9554,276000.0
2013-02-05 10:00:00,57.07,57.15,57.01,57.05,111000.0,46.9554,47.0212,46.906,46.9389,111000.0
2013-02-05 10:10:00,57.05,57.09,56.89,56.91,229100.0,46.9389,46.9719,46.8073,46.8238,229100.0
2013-02-05 10:20:00,56.91,57.01,56.85,56.87,194400.0,46.8238,46.906,46.7744,46.7908,194400.0
2013-02-05 10:30:00,56.88,57.05,56.83,57.05,539100.0,46.7991,46.9389,46.7579,46.9389,539100.0
2013-02-05 10:40:00,57.05,57.13,57.04,57.12,91500.0,46.9389,47.0048,46.9307,46.9965,91500.0
2013-02-05 10:50:00,57.12,57.15,57.02,57.1,156300.0,46.9965,47.0212,46.9143,46.9801,156300.0
2013-02-05 11:00:00,57.1,57.14,57.03,57.04,128400.0,46.9801,47.013,46.9225,46.9307,128400.0
2013-02-05 11:10:00,57.04,57.07,56.92,56.97,233700.0,46.9307,46.9554,46.832,46.8731,233700.0
2013-02-05 11:20:00,56.97,57.12,56.95,57.12,146700.0,46.8731,46.9965,46.8567,46.9965,146700.0
2013-02-05 11:30:00,57.11,57.16,57.05,57.14,134500.0,46.9883,47.0294,46.9389,47.013,134500.0
2013-02-05 11:40:00,57.14,57.28,57.1,57.12,127000.0,47.013,47.1282,46.9801,46.9965,127000.0
2013-02-05 11:50:00,57.11,57.11,56.99,57.11,113600.0,46.9883,46.9883,46.8896,46.9883,113600.0
2013-02-05 12:00:00,57.11,57.19,57.1,57.15,87800.0,46.9883,47.0541,46.9801,47.0212,87800.0
2013-02-05 12:10:00,57.14,57.23,57.14,57.21,75400.0,47.013,47.087,47.013,47.0706,75400.0
2013-02-05 12:20:00,57.21,57.26,57.2,57.23,120100.0,47.0706,47.1117,47.0624,47.087,120100.0
2013-02-05 12:30:00,57.23,57.4,57.22,57.38,117600.0,47.087,47.2269,47.0788,47.2105,117600.0
2013-02-05 12:40:00,57.38,57.38,57.28,57.37,80100.0,47.2105,47.2105,47.1282,47.2022,80100.0
2013-02-05 12:50:00,57.36,57.39,57.28,57.3,78100.0,47.194,47.2187,47.1282,47.1446,78100.0
2013-02-05 13:00:00,57.3,57.4,57.21,57.36,90800.0,47.1446,47.2269,47.0706,47.194,90800.0
2013-02-05 13:10:00,57.35,57.43,57.3,57.4,126900.0,47.1858,47.2516,47.1446,47.2269,126900.0
2013-02-05 13:20:00,57.41,57.5,57.4,57.49,108400.0,47.2351,47.3092,47.2269,47.301,108400.0
2013-02-05 13:30:00,57.48,57.65,57.48,57.59,214100.0,47.2927,47.4326,47.2927,47.3832,214100.0
2013-02-05 13:40:00,57.59,57.62,57.52,57.55,145000.0,47.3832,47.4079,47.3256,47.3503,145000.0
2013-02-05 13:50:00,57.54,57.58,57.51,57.58,87200.0,47.3421,47.375,47.3174,47.375,87200.0
2013-02-05 14:00:00,57.58,57.59,57.51,57.56,116200.0,47.375,47.3832,47.3174,47.3586,116200.0
2013-02-05 14:10:00,57.57,57.73,57.54,57.68,340500.0,47.3668,47.4984,47.3421,47.4573,340500.0
2013-02-05 14:20:00,57.68,57.71,57.61,57.7,107900.0,47.4573,47.482,47.3997,47.4737,107900.0
2013-02-05 14:30:00,57.7,57.7,57.61,57.65,137600.0,47.4737,47.4737,47.3997,47.4326,137600.0
2013-02-05 14:40:00,57.65,57.69,57.62,57.63,106800.0,47.4326,47.4655,47.4079,47.4161,106800.0
2013-02-05 14:50:00,57.62,57.67,57.62,57.66,123700.0,47.4079,47.4491,47.4079,47.4408,123700.0
2013-02-05 15:00:00,57.67,57.67,57.61,57.66,188400.0,47.4491,47.4491,47.3997,47.4408,188400.0
2013-02-05 15:10:00,57.65,57.68,57.63,57.64,193600.0,47.4326,47.4573,47.4161,47.4244,193600.0
2013-02-05 15:20:00,57.64,57.73,57.63,57.71,285300.0,47.4244,47.4984,47.4161,47.482,285300.0
2013-02-05 15:30:00,57.71,57.78,57.69,57.78,256800.0,47.482,47.5396,47.4655,47.5396,256800.0
2013-02-05 15:40:00,57.78,57.82,57.74,57.81,406500.0,47.5396,47.5725,47.5067,47.5642,406500.0
2013-02-05 15:50:00,57.81,57.83,57.73,57.77,744100.0,47.5642,47.5807,47.4984,47.5313,744100.0
2013-02-06 09:30:00,57.3,57.54,57.2,57.26,261400.0,47.1446,47.3421,47.0624,47.1117,261400.0
2013-02-06 09:40:00,57.26,57.4,57.2,57.3,188700.0,47.1117,47.2269,47.0624,47.1446,188700.0
2013-02-06 09:50:00,57.32,57.48,57.3,57.38,122700.0,47.1611,47.2927,47.1446,47.2105,122700.0
2013-02-06 10:00:00,57.38,57.5,57.36,57.45,226200.0,47.2105,47.3092,47.194,47.2681,226200.0
2013-02-06 10:10:00,57.46,57.46,57.17,57.2,196600.0,47.2763,47.2763,47.0377,47.0624,196600.0
2013-02-06 10:20:00,57.19,57.26,57.11,57.19,197900.0,47.0541,47.1117,46.9883,47.0541,197900.0
2013-02-06 10:30:00,57.2,57.2,57.1,57.11,124800.0,47.0624,47.0624,46.9801,46.9883,124800.0
2013-02-06 10:40:00,57.12,57.18,57.11,57.14,100600.0,46.9965,47.0459,46.9883,47.013,100600.0
2013-02-06 10:50:00,57.14,57.23,57.11,57.2,121900.0,47.013,47.087,46.9883,47.0624,121900.0
2013-02-06 11:00:00,57.2,57.23,57.17,57.2,131000.0,47.0624,47.087,47.0377,47.0624,131000.0
2013-02-06 11:10:00,57.2,57.29,57.19,57.28,79100.0,47.0624,47.1364,47.0541,47.1282,79100.0
2013-02-06 11:20:00,57.29,57.36,57.2,57.2,77500.0,47.1364,47.194,47.0624,47.0624,77500.0
2013-02-06 11:30:00,57.2,57.25,57.2,57.23,71000.0,47.0624,47.1035,47.0624,47.087,71000.0
2013-02-06 11:40:00,57.23,57.27,57.18,57.24,112000.0,47.087,47.12,47.0459,47.0953,112000.0
2013-02-06 11:50:00,57.24,57.27,57.2,57.27,83300.0,47.0953,47.12,47.0624,47.12,83300.0
2013-02-06 12:00:00,57.27,57.29,57.24,57.25,68400.0,47.12,47.1364,47.0953,47.1035,68400.0
2013-02-06 12:10:00,57.25,57.31,57.23,57.25,105500.0,47.1035,47.1529,47.087,47.1035,105500.0
2013-02-06 12:20:00,57.25,57.28,57.25,57.27,59400.0,47.1035,47.1282,47.1035,47.12,59400.0
2013-02-06 12:30:00,57.26,57.29,57.25,57.26,54700.0,47.1117,47.1364,47.1035,47.1117,54700.0
2013-02-06 12:40:00,57.26,57.3,57.22,57.23,115700.0,47.1117,47.1446,47.0788,47.087,115700.0
2013-02-06 12:50:00,57.24,57.25,57.14,57.18,105600.0,47.0953,47.1035,47.013,47.0459,105600.0
2013-02-06 13:00:00,57.19,57.3,57.18,57.26,139100.0,47.0541,47.1446,47.0459,47.1117,139100.0
2013-02-06 13:10:00,57.26,57.33,57.25,57.32,85900.0,47.1117,47.1693,47.1035,47.1611,85900.0
2013-02-06 13:20:00,57.33,57.33,57.28,57.28,121800.0,47.1693,47.1693,47.1282,47.1282,121800.0
2013-02-06 13:30:00,57.28,57.3,57.2,57.21,100600.0,47.1282,47.1446,47.0624,47.0706,100600.0
2013-02-06 13:40:00,57.2,57.29,57.19,57.25,97000.0,47.0624,47.1364,47.0541,47.1035,97000.0
2013-02-06 13:50:00,57.24,57.29,57.2,57.23,116000.0,47.0953,47.1364,47.0624,47.087,116000.0
2013-02-06 14:00:00,57.22,57.22,57.2,57.2,83900.0,47.0788,47.0788,47.0624,47.0624,83900.0
2013-02-06 14:10:00,57.21,57.23,57.19,57.22,83400.0,47.0706,47.087,47.0541,47.0788,83400.0
2013-02-06 14:20:00,57.21,57.23,57.19,57.2,107000.0,47.0706,47.087,47.0541,47.0624,107000.0
2013-02-06 14:30:00,57.2,57.23,57.19,57.22,59600.0,47.0624,47.087,47.0541,47.0788,59600.0
2013-02-06 14:40:00,57.23,57.23,57.2,57.21,59900.0,47.087,47.087,47.0624,47.0706,59900.0
2013-02-06 14:50:00,57.21,57.22,57.2,57.21,77100.0,47.0706,47.0788,47.0624,47.0706,77100.0
2013-02-06 15:00:00,57.21,57.22,57.2,57.21,85400.0,47.0706,47.0788,47.0624,47.0706,85400.0
2013-02-06 15:10:00,57.21,57.26,57.19,57.26,205600.0,47.0706,47.1117,47.0541,47.1117,205600.0
2013-02-06 15:20:00,57.26,57.27,57.22,57.27,129800.0,47.1117,47.12,47.0788,47.12,129800.0
2013-02-06 15:30:00,57.26,57.31,57.26,57.28,152600.0,47.1117,47.1529,47.1117,47.1282,152600.0
2013-02-06 15:40:00,57.28,57.35,57.24,57.24,156400.0,47.1282,47.1858,47.0953,47.0953,156400.0
2013-02-06 15:50:00,57.25,57.4,57.24,57.39,342500.0,47.1035,47.2269,47.0953,47.2187,342500.0
2013-02-07 09:30:00,57.32,57.5,57.12,57.18,254200.0,47.1611,47.3092,46.9965,47.0459,254200.0
2013-02-07 09:40:00,57.17,57.28,57.14,57.2,174200.0,47.0377,47.1282,47.013,47.0624,174200.0
2013-02-07 09:50:00,57.2,57.35,57.19,57.35,146800.0,47.0624,47.1858,47.0541,47.1858,146800.0
2013-02-07 10:00:00,57.34,57.35,57.08,57.09,130800.0,47.1775,47.1858,46.9636,46.9719,130800.0
2013-02-07 10:10:00,57.09,57.09,56.92,57.01,133100.0,46.9719,46.9719,46.832,46.906,133100.0
2013-02-07 10:20:00,57.01,57.06,56.71,56.95,205700.0,46.906,46.9472,46.6592,46.8567,205700.0
2013-02-07 10:30:00,56.96,56.96,56.82,56.85,129000.0,46.8649,46.8649,46.7497,46.7744,129000.0
2013-02-07 10:40:00,56.83,56.83,56.65,56.78,152900.0,46.7579,46.7579,46.6098,46.7168,152900.0
2013-02-07 10:50:00,56.78,56.84,56.73,56.77,102200.0,46.7168,46.7662,46.6757,46.7086,102200.0
2013-02-07 11:00:00,56.77,56.79,56.74,56.75,95000.0,46.7086,46.725,46.6839,46.6921,95000.0
2013-02-07 11:10:00,56.75,56.85,56.71,56.83,317500.0,46.6921,46.7744,46.6592,46.7579,317500.0
2013-02-07 11:20:00,56.83,56.84,56.79,56.79,99400.0,46.7579,46.7662,46.725,46.725,99400.0
2013-02-07 11:30:00,56.79,56.83,56.76,56.83,113000.0,46.725,46.7579,46.7003,46.7579,113000.0
2013-02-07 11:40:00,56.84,56.85,56.7,56.73,116400.0,46.7662,46.7744,46.651,46.6757,116400.0
2013-02-07 11:50:00,56.73,56.77,56.73,56.75,94600.0,46.6757,46.7086,46.6757,46.6921,94600.0
2013-02-07 12:00:00,56.74,56.79,56.72,56.72,55100.0,46.6839,46.725,46.6674,46.6674,55100.0
2013-02-07 12:10:00,56.73,56.82,56.7,56.78,62100.0,46.6757,46.7497,46.651,46.7168,62100.0
2013-02-07 12:20:00,56.78,56.83,56.76,56.83,80000.0,46.7168,46.7579,46.7003,46.7579,80000.0
2013-02-07 12:30:00,56.83,56.94,56.83,56.93,50100.0,46.7579,46.8484,46.7579,46.8402,50100.0
2013-02-07 12:40:00,56.92,57.01,56.92,56.95,67300.0,46.832,46.906,46.832,46.8567,67300.0
2013-02-07 12:50:00,56.96,57.0,56.92,57.0,67700.0,46.8649,46.8978,46.832,46.8978,67700.0
2013-02-07 13:00:00,57.0,57.01,56.97,56.97,97200.0,46.8978,46.906,46.8731,46.8731,97200.0
2013-02-07 13:10:00,56.98,56.99,56.94,56.99,92900.0,46.8813,46.8896,46.8484,46.8896,92900.0
2013-02-07 13:20:00,56.98,57.06,56.96,57.05,120800.0,46.8813,46.9472,46.8649,46.9389,120800.0
2013-02-07 13:30:00,57.05,57.19,57.04,57.05,141200.0,46.9389,47.0541,46.9307,46.9389,141200.0
2013-02-07 13:40:00,57.04,57.07,56.99,57.02,108100.0,46.9307,46.9554,46.8896,46.9143,108100.0
2013-02-07 13:50:00,57.02,57.09,57.02,57.07,72200.0,46.9143,46.9719,46.9143,46.9554,72200.0
2013-02-07 14:00:00,57.07,57.11,57.01,57.02,89300.0,46.9554,46.9883,46.906,46.9143,89300.0
2013-02-07 14:10:00,57.03,57.13,57.03,57.1,123800.0,46.9225,47.0048,46.9225,46.9801,123800.0
2013-02-07 14:20:00,57.1,57.11,57.07,57.1,60400.0,46.9801,46.9883,46.9554,46.9801,60400.0
2013-02-07 14:30:00,57.11,57.12,56.98,56.98,114500.0,46.9883,46.9965,46.8813,46.8813,114500.0
2013-02-07 14:40:00,56.98,57.05,56.97,57.04,82500.0,46.8813,46.9389,46.8731,46.9307,82500.0
2013-02-07 14:50:00,57.04,57.06,57.01,57.02,75900.0,46.9307,46.9472,46.906,46.9143,75900.0
2013-02-07 15:00:00,57.02,57.08,56.99,57.05,126600.0,46.9143,46.9636,46.8896,46.9389,126600.0
2013-02-07 15:10:00,57.05,57.07,57.01,57.06,121400.0,46.9389,46.9554,46.906,46.9472,121400.0
2013-02-07 15:20:00,57.06,57.07,56.99,56.99,120600.0,46.9472,46.9554,46.8896,46.8896,120600.0
2013-02-07 15:30:00,57.0,57.02,56.95,57.0,155000.0,46.8978,46.9143,46.8567,46.8978,155000.0
2013-02-07 15:40:00,57.01,57.07,57.01,57.04,125200.0,46.906,46.9554,46.906,46.9307,125200.0
2013-02-07 15:50:00,57.04,57.07,56.95,57.06,351600.0,46.9307,46.9554,46.8567,46.9472,351600.0
2013-02-08 09:30:00,57.16,57.5,57.12,57.48,166400.0,47.0294,47.3092,46.9965,47.2927,166400.0
2013-02-08 09:40:00,57.49,57.73,57.47,57.54,128000.0,47.301,47.4984,47.2845,47.3421,128000.0
2013-02-08 09:50:00,57.52,57.75,57.49,57.67,93400.0,47.3256,47.5149,47.301,47.4491,93400.0
2013-02-08 10:00:00,57.69,57.71,57.57,57.62,82900.0,47.4655,47.482,47.3668,47.4079,82900.0
2013-02-08 10:10:00,57.6,57.71,57.59,57.61,106600.0,47.3915,47.482,47.3832,47.3997,106600.0
2013-02-08 10:20:00,57.61,57.74,57.61,57.66,79100.0,47.3997,47.5067,47.3997,47.4408,79100.0
2013-02-08 10:30:00,57.67,57.9,57.64,57.89,102700.0,47.4491,47.6383,47.4244,47.6301,102700.0
2013-02-08 10:40:00,57.89,57.89,57.74,57.88,111000.0,47.6301,47.6301,47.5067,47.6218,111000.0
2013-02-08 10:50:00,57.88,57.91,57.81,57.85,113000.0,47.6218,47.6465,47.5642,47.5972,113000.0
2013-02-08 11:00:00,57.86,57.9,57.83,57.86,75600.0,47.6054,47.6383,47.5807,47.6054,75600.0
2013-02-08 11:10:00,57.86,57.88,57.82,57.85,82200.0,47.6054,47.6218,47.5725,47.5972,82200.0
2013-02-08 11:20:00,57.84,57.92,57.83,57.87,104000.0,47.5889,47.6548,47.5807,47.6136,104000.0
2013-02-08 11:30:00,57.86,57.98,57.8,57.96,194900.0,47.6054,47.7041,47.556,47.6877,194900.0
2013-02-08 11:40:00,57.97,58.0,57.94,57.95,91300.0,47.6959,47.7206,47.6712,47.6794,91300.0
2013-02-08 11:50:00,57.96,58.14,57.96,58.11,215200.0,47.6877,47.8358,47.6877,47.8111,215200.0
2013-02-08 12:00:00,58.12,58.15,58.05,58.11,133500.0,47.8193,47.844,47.7617,47.8111,133500.0
2013-02-08 12:10:00,58.11,58.12,58.04,58.08,113400.0,47.8111,47.8193,47.7535,47.7864,113400.0
2013-02-08 12:20:00,58.1,58.13,58.07,58.07,96600.0,47.8028,47.8275,47.7782,47.7782,96600.0
2013-02-08 12:30:00,58.08,58.14,58.07,58.09,85800.0,47.7864,47.8358,47.7782,47.7946,85800.0
2013-02-08 12:40:00,58.1,58.14,58.03,58.05,97300.0,47.8028,47.8358,47.7453,47.7617,97300.0
2013-02-08 12:50:00,58.06,58.07,58.0,58.03,44200.0,47.7699,47.7782,47.7206,47.7453,44200.0
2013-02-08 13:00:00,58.04,58.05,57.93,57.96,173200.0,47.7535,47.7617,47.663,47.6877,173200.0
2013-02-08 13:10:00,57.96,57.98,57.92,57.96,51100.0,47.6877,47.7041,47.6548,47.6877,51100.0
2013-02-08 13:20:00,57.97,58.01,57.97,57.97,38400.0,47.6959,47.7288,47.6959,47.6959,38400.0
2013-02-08 13:30:00,57.97,58.06,57.96,58.06,29300.0,47.6959,47.7699,47.6877,47.7699,29300.0
2013-02-08 13:40:00,58.05,58.15,58.05,58.14,73000.0,47.7617,47.844,47.7617,47.8358,73000.0
2013-02-08 13:50:00,58.15,58.24,58.14,58.24,113800.0,47.844,47.918,47.8358,47.918,113800.0
2013-02-08 14:00:00,58.24,58.26,58.14,58.17,82000.0,47.918,47.9345,47.8358,47.8604,82000.0
2013-02-08 14:10:00,58.18,58.19,58.11,58.12,76400.0,47.8687,47.8769,47.8111,47.8193,76400.0
2013-02-08 14:20:00,58.13,58.13,58.02,58.03,54100.0,47.8275,47.8275,47.737,47.7453,54100.0
2013-02-08 14:30:00,58.03,58.04,57.98,57.98,69700.0,47.7453,47.7535,47.7041,47.7041,69700.0
2013-02-08 14:40:00,57.99,58.02,57.98,58.0,65900.0,47.7123,47.737,47.7041,47.7206,65900.0
2013-02-08 14:50:00,58.0,58.01,57.95,58.0,66000.0,47.7206,47.7288,47.6794,47.7206,66000.0
2013-02-08 15:00:00,58.0,58.01,57.91,57.92,62200.0,47.7206,47.7288,47.6465,47.6548,62200.0
2013-02-08 15:10:00,57.92,57.92,57.81,57.82,91800.0,47.6548,47.6548,47.5642,47.5725,91800.0
2013-02-08 15:20:00,57.82,57.82,57.74,57.78,77900.0,47.5725,47.5725,47.5067,47.5396,77900.0
2013-02-08 15:30:00,57.78,57.82,57.72,57.77,97100.0,47.5396,47.5725,47.4902,47.5313,97100.0
2013-02-08 15:40:00,57.76,57.76,57.69,57.74,182700.0,47.5231,47.5231,47.4655,47.5067,182700.0
2013-02-08 15:50:00,57.74,57.76,57.65,57.73,426700.0,47.5067,47.5231,47.4326,47.4984,426700.0
2013-02-11 09:30:00,57.56,57.71,57.34,57.41,188700.0,47.3586,47.482,47.1775,47.2351,188700.0
2013-02-11 09:40:00,57.4,57.53,57.34,57.42,132500.0,47.2269,47.3339,47.1775,47.2434,132500.0
2013-02-11 09:50:00,57.42,57.57,57.42,57.52,142300.0,47.2434,47.3668,47.2434,47.3256,142300.0
2013-02-11 10:00:00,57.51,57.51,57.37,57.42,104900.0,47.3174,47.3174,47.2022,47.2434,104900.0
2013-02-11 10:10:00,57.42,57.47,57.39,57.4,122700.0,47.2434,47.2845,47.2187,47.2269,122700.0
2013-02-11 10:20:00,57.4,57.48,57.35,57.39,96300.0,47.2269,47.2927,47.1858,47.2187,96300.0
2013-02-11 10:30:00,57.39,57.4,57.32,57.39,88800.0,47.2187,47.2269,47.1611,47.2187,88800.0
2013-02-11 10:40:00,57.39,57.44,57.36,57.39,73200.0,47.2187,47.2598,47.194,47.2187,73200.0
2013-02-11 10:50:00,57.39,57.4,57.36,57.37,38600.0,47.2187,47.2269,47.194,47.2022,38600.0
2013-02-11 11:00:00,57.37,57.4,57.32,57.38,55900.0,47.2022,47.2269,47.1611,47.2105,55900.0
2013-02-11 11:10:00,57.38,57.4,57.34,57.35,80600.0,47.2105,47.2269,47.1775,47.1858,80600.0
2013-02-11 11:20:00,57.35,57.35,57.29,57.29,70600.0,47.1858,47.1858,47.1364,47.1364,70600.0
2013-02-11 11:30:00,57.29,57.31,57.28,57.3,85700.0,47.1364,47.1529,47.1282,47.1446,85700.0
2013-02-11 11:40:00,57.29,57.35,57.28,57.33,57600.0,47.1364,47.1858,47.1282,47.1693,57600.0
2013-02-11 11:50:00,57.33,57.34,57.29,57.32,56100.0,47.1693,47.1775,47.1364,47.1611,56100.0
2013-02-11 12:00:00,57.31,57.35,57.29,57.3,67900.0,47.1529,47.1858,47.1364,47.1446,67900.0
2013-02-11 12:10:00,57.29,57.3,57.27,57.28,119600.0,47.1364,47.1446,47.12,47.1282,119600.0
2013-02-11 12:20:00,57.27,57.28,57.19,57.2,115800.0,47.12,47.1282,47.0541,47.0624,115800.0
2013-02-11 12:30:00,57.19,57.23,57.17,57.2,92900.0,47.0541,47.087,47.0377,47.0624,92900.0
2013-02-11 12:40:00,57.19,57.19,57.05,57.11,160900.0,47.0541,47.0541,46.9389,46.9883,160900.0
2013-02-11 12:50:00,57.11,57.14,57.1,57.13,108700.0,46.9883,47.013,46.9801,47.0048,108700.0
2013-02-11 13:00:00,57.14,57.24,57.14,57.22,60400.0,47.013,47.0953,47.013,47.0788,60400.0
2013-02-11 13:10:00,57.22,57.26,57.21,57.22,55800.0,47.0788,47.1117,47.0706,47.0788,55800.0
2013-02-11 13:20:00,57.22,57.25,57.16,57.16,51700.0,47.0788,47.1035,47.0294,47.0294,51700.0
2013-02-11 13:30:00,57.15,57.16,57.1,57.11,39300.0,47.0212,47.0294,46.9801,46.9883,39300.0
2013-02-11 13:40:00,57.11,57.14,57.1,57.12,37300.0,46.9883,47.013,46.9801,46.9965,37300.0
2013-02-11 13:50:00,57.12,57.12,57.09,57.11,52800.0,46.9965,46.9965,46.9719,46.9883,52800.0
2013-02-11 14:00:00,57.11,57.17,57.09,57.13,183900.0,46.9883,47.0377,46.9719,47.0048,183900.0
2013-02-11 14:10:00,57.13,57.21,57.13,57.18,73000.0,47.0048,47.0706,47.0048,47.0459,73000.0
2013-02-11 14:20:00,57.18,57.23,57.17,57.2,41000.0,47.0459,47.087,47.0377,47.0624,41000.0
2013-02-11 14:30:00,57.2,57.2,57.14,57.19,62000.0,47.0624,47.0624,47.013,47.0541,62000.0
2013-02-11 14:40:00,57.2,57.2,57.16,57.17,48500.0,47.0624,47.0624,47.0294,47.0377,48500.0
2013-02-11 14:50:00,57.17,57.19,57.13,57.14,91300.0,47.0377,47.0541,47.0048,47.013,91300.0
2013-02-11 15:00:00,57.13,57.18,57.13,57.17,79800.0,47.0048,47.0459,47.0048,47.0377,79800.0
2013-02-11 15:10:00,57.16,57.2,57.15,57.2,137300.0,47.0294,47.0624,47.0212,47.0624,137300.0
2013-02-11 15:20:00,57.2,57.23,57.16,57.17,85000.0,47.0624,47.087,47.0294,47.0377,85000.0
2013-02-11 15:30:00,57.17,57.19,57.13,57.17,200900.0,47.0377,47.0541,47.0048,47.0377,200900.0
2013-02-11 15:40:00,57.17,57.21,57.14,57.16,181600.0,47.0377,47.0706,47.013,47.0294,181600.0
2013-02-11 15:50:00,57.16,57.16,57.09,57.11,436600.0,47.0294,47.0294,46.9719,46.9883,436600.0
2013-02-12 09:30:00,57.19,57.38,57.07,57.1,107300.0,47.0541,47.2105,46.9554,46.9801,107300.0
2013-02-12 09:40:00,57.1,57.11,56.97,57.0,88200.0,46.9801,46.9883,46.8731,46.8978,88200.0
2013-02-12 09:50:00,57.05,57.09,56.93,57.03,127400.0,46.9389,46.9719,46.8402,46.9225,127400.0
2013-02-12 10:00:00,57.03,57.19,57.02,57.18,79800.0,46.9225,47.0541,46.9143,47.0459,79800.0
2013-02-12 10:10:00,57.21,57.23,57.07,57.09,68200.0,47.0706,47.087,46.9554,46.9719,68200.0
2013-02-12 10:20:00,57.1,57.12,57.05,57.05,72500.0,46.9801,46.9965,46.9389,46.9389,72500.0
2013-02-12 10:30:00,57.06,57.11,57.01,57.08,94800.0,46.9472,46.9883,46.906,46.9636,94800.0
2013-02-12 10:40:00,57.08,57.09,57.06,57.07,101000.0,46.9636,46.9719,46.9472,46.9554,101000.0
2013-02-12 10:50:00,57.07,57.09,56.99,57.05,55400.0,46.9554,46.9719,46.8896,46.9389,55400.0
2013-02-12 11:00:00,57.05,57.1,57.04,57.06,107200.0,46.9389,46.9801,46.9307,46.9472,107200.0
2013-02-12 11:10:00,57.06,57.09,57.0,57.03,99000.0,46.9472,46.9719,46.8978,46.9225,99000.0
2013-02-12 11:20:00,57.03,57.03,56.99,57.0,136600.0,46.9225,46.9225,46.8896,46.8978,136600.0
2013-02-12 11:30:00,56.99,57.04,56.99,57.0,63000.0,46.8896,46.9307,46.8896,46.8978,63000.0
2013-02-12 11:40:00,56.99,57.02,56.97,56.99,49300.0,46.8896,46.9143,46.8731,46.8896,49300.0
2013-02-12 11:50:00,57.0,57.03,57.0,57.02,32600.0,46.8978,46.9225,46.8978,46.9143,32600.0
2013-02-12 12:00:00,57.01,57.04,57.0,57.03,47000.0,46.906,46.9307,46.8978,46.9225,47000.0
2013-02-12 12:10:00,57.03,57.03,57.0,57.01,34700.0,46.9225,46.9225,46.8978,46.906,34700.0
2013-02-12 12:20:00,57.01,57.04,56.99,57.02,42900.0,46.906,46.9307,46.8896,46.9143,42900.0
2013-02-12 12:30:00,57.02,57.05,57.01,57.03,63200.0,46.9143,46.9389,46.906,46.9225,63200.0
2013-02-12 12:40:00,57.03,57.04,56.99,57.02,49600.0,46.9225,46.9307,46.8896,46.9143,49600.0
2013-02-12 12:50:00,57.03,57.04,56.98,57.01,63200.0,46.9225,46.9307,46.8813,46.906,63200.0
2013-02-12 13:00:00,57.02,57.02,56.99,57.0,66700.0,46.9143,46.9143,46.8896,46.8978,66700.0
2013-02-12 13:10:00,57.0,57.02,56.94,56.95,79900.0,46.8978,46.9143,46.8484,46.8567,79900.0
2013-02-12 13:20:00,56.95,57.03,56.95,57.02,72300.0,46.8567,46.9225,46.8567,46.9143,72300.0
2013-02-12 13:30:00,57.03,57.04,57.0,57.04,49100.0,46.9225,46.9307,46.8978,46.9307,49100.0
2013-02-12 13:40:00,57.04,57.04,57.0,57.02,56100.0,46.9307,46.9307,46.8978,46.9143,56100.0
2013-02-12 13:50:00,57.03,57.03,56.99,57.01,71600.0,46.9225,46.9225,46.8896,46.906,71600.0
2013-02-12 14:00:00,57.01,57.03,57.0,57.01,37200.0,46.906,46.9225,46.8978,46.906,37200.0
2013-02-12 14:10:00,57.02,57.02,56.99,57.0,46900.0,46.9143,46.9143,46.8896,46.8978,46900.0
2013-02-12 14:20:00,57.0,57.01,56.97,56.98,50200.0,46.8978,46.906,46.8731,46.8813,50200.0
2013-02-12 14:30:00,56.98,57.0,56.96,56.99,42600.0,46.8813,46.8978,46.8649,46.8896,42600.0
2013-02-12 14:40:00,56.99,57.11,56.98,57.1,89900.0,46.8896,46.9883,46.8813,46.9801,89900.0
2013-02-12 14:50:00,57.1,57.14,57.08,57.11,86300.0,46.9801,47.013,46.9636,46.9883,86300.0
2013-02-12 15:00:00,57.09,57.11,57.05,57.07,82700.0,46.9719,46.9883,46.9389,46.9554,82700.0
2013-02-12 15:10:00,57.06,57.13,57.05,57.09,86000.0,46.9472,47.0048,46.9389,46.9719,86000.0
2013-02-12 15:20:00,57.1,57.1,57.03,57.07,56600.0,46.9801,46.9801,46.9225,46.9554,56600.0
2013-02-12 15:30:00,57.07,57.09,57.04,57.06,116400.0,46.9554,46.9719,46.9307,46.9472,116400.0
2013-02-12 15:40:00,57.05,57.07,56.97,56.98,175900.0,46.9389,46.9554,46.8731,46.8813,175900.0
2013-02-12 15:50:00,56.98,57.02,56.94,57.02,251000.0,46.8813,46.9143,46.8484,46.9143,251000.0
2013-02-13 09:30:00,57.01,57.37,56.99,57.21,295100.0,46.906,47.2022,46.8896,47.0706,295100.0
2013-02-13 09:40:00,57.21,57.21,56.94,57.15,226000.0,47.0706,47.0706,46.8484,47.0212,226000.0
2013-02-13 09:50:00,57.15,57.18,57.08,57.18,67300.0,47.0212,47.0459,46.9636,47.0459,67300.0
2013-02-13 10:00:00,57.18,57.19,57.14,57.16,85200.0,47.0459,47.0541,47.013,47.0294,85200.0
2013-02-13 10:10:00,57.17,57.19,57.14,57.18,57400.0,47.0377,47.0541,47.013,47.0459,57400.0
2013-02-13 10:20:00,57.17,57.24,57.16,57.23,91100.0,47.0377,47.0953,47.0294,47.087,91100.0
2013-02-13 10:30:00,57.24,57.25,57.14,57.19,65400.0,47.0953,47.1035,47.013,47.0541,65400.0
2013-02-13 10:40:00,57.19,57.2,57.14,57.15,204000.0,47.0541,47.0624,47.013,47.0212,204000.0
2013-02-13 10:50:00,57.16,57.2,57.14,57.15,83300.0,47.0294,47.0624,47.013,47.0212,83300.0
2013-02-13 11:00:00,57.15,57.16,57.05,57.1,141200.0,47.0212,47.0294,46.9389,46.9801,141200.0
2013-02-13 11:10:00,57.11,57.11,56.9,56.93,112600.0,46.9883,46.9883,46.8155,46.8402,112600.0
2013-02-13 11:20:00,56.92,56.95,56.83,56.95,100700.0,46.832,46.8567,46.7579,46.8567,100700.0
2013-02-13 11:30:00,56.96,56.96,56.92,56.93,63400.0,46.8649,46.8649,46.832,46.8402,63400.0
2013-02-13 11:40:00,56.92,56.92,56.85,56.91,74500.0,46.832,46.832,46.7744,46.8238,74500.0
2013-02-13 11:50:00,56.91,56.91,56.75,56.8,48700.0,46.8238,46.8238,46.6921,46.7333,48700.0
2013-02-13 12:00:00,56.8,57.03,56.8,57.03,52900.0,46.7333,46.9225,46.7333,46.9225,52900.0
2013-02-13 12:10:00,57.02,57.13,56.99,57.06,474200.0,46.9143,47.0048,46.8896,46.9472,474200.0
2013-02-13 12:20:00,57.05,57.05,56.99,56.99,72200.0,46.9389,46.9389,46.8896,46.8896,72200.0
2013-02-13 12:30:00,57.0,57.06,56.99,57.06,134600.0,46.8978,46.9472,46.8896,46.9472,134600.0
2013-02-13 12:40:00,57.05,57.1,57.05,57.06,36300.0,46.9389,46.9801,46.9389,46.9472,36300.0
2013-02-13 12:50:00,57.05,57.18,57.05,57.17,68900.0,46.9389,47.0459,46.9389,47.0377,68900.0
2013-02-13 13:00:00,57.18,57.2,57.15,57.16,55900.0,47.0459,47.0624,47.0212,47.0294,55900.0
2013-02-13 13:10:00,57.16,57.23,57.13,57.21,43100.0,47.0294,47.087,47.0048,47.0706,43100.0
2013-02-13 13:20:00,57.22,57.26,57.18,57.23,68800.0,47.0788,47.1117,47.0459,47.087,68800.0
2013-02-13 13:30:00,57.23,57.25,57.05,57.08,60400.0,47.087,47.1035,46.9389,46.9636,60400.0
2013-02-13 13:40:00,57.09,57.14,57.08,57.12,20400.0,46.9719,47.013,46.9636,46.9965,20400.0
2013-02-13 13:50:00,57.13,57.13,57.05,57.05,42800.0,47.0048,47.0048,46.9389,46.9389,42800.0
2013-02-13 14:00:00,57.04,57.11,57.03,57.11,57500.0,46.9307,46.9883,46.9225,46.9883,57500.0
2013-02-13 14:10:00,57.1,57.11,57.08,57.08,37900.0,46.9801,46.9883,46.9636,46.9636,37900.0
2013-02-13 14:20:00,57.09,57.11,57.02,57.06,36800.0,46.9719,46.9883,46.9143,46.9472,36800.0
2013-02-13 14:30:00,57.06,57.07,57.02,57.04,32300.0,46.9472,46.9554,46.9143,46.9307,32300.0
2013-02-13 14:40:00,57.04,57.08,57.03,57.06,70900.0,46.9307,46.9636,46.9225,46.9472,70900.0
2013-02-13 14:50:00,57.07,57.1,57.03,57.09,74000.0,46.9554,46.9801,46.9225,46.9719,74000.0
2013-02-13 15:00:00,57.09,57.18,57.06,57.18,74900.0,46.9719,47.0459,46.9472,47.0459,74900.0
2013-02-13 15:10:00,57.16,57.2,57.16,57.18,121300.0,47.0294,47.0624,47.0294,47.0459,121300.0
2013-02-13 15:20:00,57.17,57.21,57.14,57.15,78100.0,47.0377,47.0706,47.013,47.0212,78100.0
2013-02-13 15:30:00,57.15,57.2,57.13,57.15,134900.0,47.0212,47.0624,47.0048,47.0212,134900.0
2013-02-13 15:40:00,57.15,57.2,57.15,57.17,107200.0,47.0212,47.0624,47.0212,47.0377,107200.0
2013-02-13 15:50:00,57.17,57.23,57.14,57.2,391400.0,47.0377,47.087,47.013,47.0624,391400.0
2013-02-14 09:30:00,56.97,57.01,56.75,56.91,235400.0,46.8731,46.906,46.6921,46.8238,235400.0
2013-02-14 09:40:00,56.89,57.05,56.88,57.01,241800.0,46.8073,46.9389,46.7991,46.906,241800.0
2013-02-14 09:50:00,57.01,57.05,56.93,56.99,149100.0,46.906,46.9389,46.8402,46.8896,149100.0
2013-02-14 10:00:00,57.01,57.1,56.95,56.95,149800.0,46.906,46.9801,46.8567,46.8567,149800.0
2013-02-14 10:10:00,56.96,57.02,56.93,57.01,194500.0,46.8649,46.9143,46.8402,46.906,194500.0
2013-02-14 10:20:00,57.01,57.21,57.0,57.04,99700.0,46.906,47.0706,46.8978,46.9307,99700.0
2013-02-14 10:30:00,57.04,57.22,57.03,57.08,60000.0,46.9307,47.0788,46.9225,46.9636,60000.0
2013-02-14 10:40:00,57.09,57.17,57.0,57.01,151700.0,46.9719,47.0377,46.8978,46.906,151700.0
2013-02-14 10:50:00,57.0,57.08,56.97,57.07,50200.0,46.8978,46.9636,46.8731,46.9554,50200.0
2013-02-14 11:00:00,57.07,57.1,56.92,56.95,96600.0,46.9554,46.9801,46.832,46.8567,96600.0
2013-02-14 11:10:00,56.94,57.0,56.89,56.9,98700.0,46.8484,46.8978,46.8073,46.8155,98700.0
2013-02-14 11:20:00,56.9,57.04,56.88,56.99,64900.0,46.8155,46.9307,46.7991,46.8896,64900.0
2013-02-14 11:30:00,57.0,57.0,56.97,56.98,47900.0,46.8978,46.8978,46.8731,46.8813,47900.0
2013-02-14 11:40:00,56.97,56.98,56.93,56.98,213600.0,46.8731,46.8813,46.8402,46.8813,213600.0
2013-02-14 11:50:00,56.99,57.04,56.99,57.03,32400.0,46.8896,46.9307,46.8896,46.9225,32400.0
2013-02-14 12:00:00,57.03,57.06,57.0,57.01,90600.0,46.9225,46.9472,46.8978,46.906,90600.0
2013-02-14 12:10:00,57.01,57.1,57.0,57.06,41300.0,46.906,46.9801,46.8978,46.9472,41300.0
2013-02-14 12:20:00,57.05,57.07,57.0,57.03,43500.0,46.9389,46.9554,46.8978,46.9225,43500.0
2013-02-14 12:30:00,57.02,57.02,56.98,56.99,37500.0,46.9143,46.9143,46.8813,46.8896,37500.0
2013-02-14 12:40:00,57.0,57.06,57.0,57.04,65600.0,46.8978,46.9472,46.8978,46.9307,65600.0
2013-02-14 12:50:00,57.05,57.1,56.98,57.1,175700.0,46.9389,46.9801,46.8813,46.9801,175700.0
2013-02-14 13:00:00,57.11,57.18,57.1,57.15,69000.0,46.9883,47.0459,46.9801,47.0212,69000.0
2013-02-14 13:10:00,57.16,57.2,57.09,57.11,78000.0,47.0294,47.0624,46.9719,46.9883,78000.0
2013-02-14 13:20:00,57.12,57.17,57.03,57.07,85700.0,46.9965,47.0377,46.9225,46.9554,85700.0
2013-02-14 13:30:00,57.08,57.12,57.06,57.07,45400.0,46.9636,46.9965,46.9472,46.9554,45400.0
2013-02-14 13:40:00,57.08,57.12,57.08,57.12,32300.0,46.9636,46.9965,46.9636,46.9965,32300.0
2013-02-14 13:50:00,57.12,57.12,57.05,57.1,87400.0,46.9965,46.9965,46.9389,46.9801,87400.0
2013-02-14 14:00:00,57.11,57.17,57.1,57.17,38500.0,46.9883,47.0377,46.9801,47.0377,38500.0
2013-02-14 14:10:00,57.16,57.2,57.13,57.18,54300.0,47.0294,47.0624,47.0048,47.0459,54300.0
2013-02-14 14:20:00,57.19,57.21,57.1,57.17,66200.0,47.0541,47.0706,46.9801,47.0377,66200.0
2013-02-14 14:30:00,57.17,57.21,57.14,57.19,78000.0,47.0377,47.0706,47.013,47.0541,78000.0
2013-02-14 14:40:00,57.18,57.19,57.1,57.13,71200.0,47.0459,47.0541,46.9801,47.0048,71200.0
2013-02-14 14:50:00,57.13,57.21,57.13,57.18,125600.0,47.0048,47.0706,47.0048,47.0459,125600.0
2013-02-14 15:00:00,57.17,57.18,57.13,57.15,93400.0,47.0377,47.0459,47.0048,47.0212,93400.0
2013-02-14 15:10:00,57.16,57.2,57.1,57.11,92500.0,47.0294,47.0624,46.9801,46.9883,92500.0
2013-02-14 15:20:00,57.11,57.18,57.09,57.09,90800.0,46.9883,47.0459,46.9719,46.9719,90800.0
2013-02-14 15:30:00,57.1,57.16,57.1,57.12,110200.0,46.9801,47.0294,46.9801,46.9965,110200.0
2013-02-14 15:40:00,57.13,57.13,56.98,56.99,160000.0,47.0048,47.0048,46.8813,46.8896,160000.0
2013-02-14 15:50:00,56.99,57.06,56.97,57.06,289700.0,46.8896,46.9472,46.8731,46.9472,289700.0
2013-02-15 09:30:00,57.06,57.21,57.06,57.2,913200.0,46.9472,47.0706,46.9472,47.0624,913200.0
2013-02-15 09:40:00,57.19,57.34,57.17,57.29,157200.0,47.0541,47.1775,47.0377,47.1364,157200.0
2013-02-15 09:50:00,57.29,57.34,57.13,57.27,131900.0,47.1364,47.1775,47.0048,47.12,131900.0
2013-02-15 10:00:00,57.28,57.42,57.25,57.4,80500.0,47.1282,47.2434,47.1035,47.2269,80500.0
2013-02-15 10:10:00,57.41,57.42,57.35,57.4,70700.0,47.2351,47.2434,47.1858,47.2269,70700.0
2013-02-15 10:20:00,57.39,57.44,57.35,57.44,100500.0,47.2187,47.2598,47.1858,47.2598,100500.0
2013-02-15 10:30:00,57.44,57.44,57.34,57.42,109200.0,47.2598,47.2598,47.1775,47.2434,109200.0
2013-02-15 10:40:00,57.41,57.5,57.41,57.47,72300.0,47.2351,47.3092,47.2351,47.2845,72300.0
2013-02-15 10:50:00,57.48,57.49,57.4,57.43,111000.0,47.2927,47.301,47.2269,47.2516,111000.0
2013-02-15 11:00:00,57.43,57.43,57.32,57.32,94900.0,47.2516,47.2516,47.1611,47.1611,94900.0
2013-02-15 11:10:00,57.32,57.32,57.27,57.3,59600.0,47.1611,47.1611,47.12,47.1446,59600.0
2013-02-15 11:20:00,57.3,57.35,57.26,57.27,82100.0,47.1446,47.1858,47.1117,47.12,82100.0
2013-02-15 11:30:00,57.28,57.3,57.14,57.21,93000.0,47.1282,47.1446,47.013,47.0706,93000.0
2013-02-15 11:40:00,57.21,57.23,57.11,57.2,45200.0,47.0706,47.087,46.9883,47.0624,45200.0
2013-02-15 11:50:00,57.19,57.25,57.17,57.23,44100.0,47.0541,47.1035,47.0377,47.087,44100.0
2013-02-15 12:00:00,57.22,57.23,57.14,57.14,46000.0,47.0788,47.087,47.013,47.013,46000.0
2013-02-15 12:10:00,57.14,57.18,57.13,57.15,64400.0,47.013,47.0459,47.0048,47.0212,64400.0
2013-02-15 12:20:00,57.15,57.18,57.13,57.16,64600.0,47.0212,47.0459,47.0048,47.0294,64600.0
2013-02-15 12:30:00,57.16,57.18,57.14,57.18,53200.0,47.0294,47.0459,47.013,47.0459,53200.0
2013-02-15 12:40:00,57.18,57.22,57.17,57.19,48500.0,47.0459,47.0788,47.0377,47.0541,48500.0
2013-02-15 12:50:00,57.18,57.21,57.17,57.21,72700.0,47.0459,47.0706,47.0377,47.0706,72700.0
2013-02-15 13:00:00,57.22,57.28,57.21,57.25,50100.0,47.0788,47.1282,47.0706,47.1035,50100.0
2013-02-15 13:10:00,57.26,57.26,57.15,57.15,142900.0,47.1117,47.1117,47.0212,47.0212,142900.0
2013-02-15 13:20:00,57.16,57.16,57.08,57.13,84500.0,47.0294,47.0294,46.9636,47.0048,84500.0
2013-02-15 13:30:00,57.13,57.15,57.11,57.13,114700.0,47.0048,47.0212,46.9883,47.0048,114700.0
2013-02-15 13:40:00,57.13,57.21,57.13,57.21,86700.0,47.0048,47.0706,47.0048,47.0706,86700.0
2013-02-15 13:50:00,57.21,57.22,57.17,57.19,104400.0,47.0706,47.0788,47.0377,47.0541,104400.0
2013-02-15 14:00:00,57.2,57.22,57.16,57.19,101800.0,47.0624,47.0788,47.0294,47.0541,101800.0
2013-02-15 14:10:00,57.19,57.21,57.15,57.16,115500.0,47.0541,47.0706,47.0212,47.0294,115500.0
2013-02-15 14:20:00,57.13,57.18,57.04,57.06,118700.0,47.0048,47.0459,46.9307,46.9472,118700.0
2013-02-15 14:30:00,57.05,57.21,57.04,57.2,200000.0,46.9389,47.0706,46.9307,47.0624,200000.0
2013-02-15 14:40:00,57.2,57.22,57.11,57.2,187500.0,47.0624,47.0788,46.9883,47.0624,187500.0
2013-02-15 14:50:00,57.19,57.2,57.14,57.15,106200.0,47.0541,47.0624,47.013,47.0212,106200.0
2013-02-15 15:00:00,57.15,57.19,57.1,57.15,146900.0,47.0212,47.0541,46.9801,47.0212,146900.0
2013-02-15 15:10:00,57.16,57.22,57.14,57.21,213900.0,47.0294,47.0788,47.013,47.0706,213900.0
2013-02-15 15:20:00,57.21,57.23,57.15,57.21,180400.0,47.0706,47.087,47.0212,47.0706,180400.0
2013-02-15 15:30:00,57.21,57.32,57.2,57.31,191100.0,47.0706,47.1611,47.0624,47.1529,191100.0
2013-02-15 15:40:00,57.31,57.36,57.26,57.29,258500.0,47.1529,47.194,47.1117,47.1364,258500.0
2013-02-15 15:50:00,57.29,57.34,57.23,57.31,336400.0,47.1364,47.1775,47.087,47.1529,336400.0
2013-02-19 09:30:00,54.2,55.24,54.04,55.16,1139400.0,44.5941,45.4497,44.4624,45.3839,1139400.0
2013-02-19 09:40:00,55.21,55.88,55.16,55.6,918200.0,45.425,45.9763,45.3839,45.7459,918200.0
2013-02-19 09:50:00,55.62,55.71,55.48,55.6,616900.0,45.7624,45.8364,45.6472,45.7459,616900.0
2013-02-19 10:00:00,55.5,56.03,55.5,55.7,595100.0,45.6637,46.0997,45.6637,45.8282,595100.0
2013-02-19 10:10:00,55.7,56.03,55.62,55.93,519600.0,45.8282,46.0997,45.7624,46.0174,519600.0
2013-02-19 10:20:00,55.93,56.08,55.84,55.85,515900.0,46.0174,46.1409,45.9434,45.9516,515900.0
2013-02-19 10:30:00,55.85,56.06,55.84,55.99,474300.0,45.9516,46.1244,45.9434,46.0668,474300.0
2013-02-19 10:40:00,55.99,56.0,55.85,55.9,670000.0,46.0668,46.075,45.9516,45.9928,670000.0
2013-02-19 10:50:00,55.9,55.96,55.86,55.88,325200.0,45.9928,46.0421,45.9598,45.9763,325200.0
2013-02-19 11:00:00,55.88,55.95,55.86,55.94,358300.0,45.9763,46.0339,45.9598,46.0257,358300.0
2013-02-19 11:10:00,55.94,56.2,55.92,56.05,524500.0,46.0257,46.2396,46.0092,46.1162,524500.0
2013-02-19 11:20:00,56.05,56.2,55.98,56.1,130900.0,46.1162,46.2396,46.0586,46.1573,130900.0
2013-02-19 11:30:00,56.11,56.12,56.0,56.01,205200.0,46.1655,46.1738,46.075,46.0833,205200.0
2013-02-19 11:40:00,56.0,56.09,56.0,56.04,169200.0,46.075,46.1491,46.075,46.1079,169200.0
2013-02-19 11:50:00,56.03,56.28,56.03,56.25,226200.0,46.0997,46.3054,46.0997,46.2807,226200.0
2013-02-19 12:00:00,56.25,56.38,56.13,56.32,217700.0,46.2807,46.3877,46.182,46.3383,217700.0
2013-02-19 12:10:00,56.31,56.31,56.24,56.26,136100.0,46.3301,46.3301,46.2725,46.289,136100.0
2013-02-19 12:20:00,56.26,56.33,56.25,56.29,135800.0,46.289,46.3465,46.2807,46.3136,135800.0
2013-02-19 12:30:00,56.3,56.47,56.29,56.41,317700.0,46.3219,46.4617,46.3136,46.4124,317700.0
2013-02-19 12:40:00,56.4,56.4,56.29,56.32,186200.0,46.4041,46.4041,46.3136,46.3383,186200.0
2013-02-19 12:50:00,56.32,56.38,56.32,56.33,121600.0,46.3383,46.3877,46.3383,46.3465,121600.0
2013-02-19 13:00:00,56.33,56.34,56.29,56.29,95900.0,46.3465,46.3548,46.3136,46.3136,95900.0
2013-02-19 13:10:00,56.29,56.3,56.2,56.2,81000.0,46.3136,46.3219,46.2396,46.2396,81000.0
2013-02-19 13:20:00,56.2,56.29,56.2,56.23,215900.0,46.2396,46.3136,46.2396,46.2643,215900.0
2013-02-19 13:30:00,56.23,56.34,56.22,56.33,185200.0,46.2643,46.3548,46.256,46.3465,185200.0
2013-02-19 13:40:00,56.33,56.39,56.27,56.28,118500.0,46.3465,46.3959,46.2972,46.3054,118500.0
2013-02-19 13:50:00,56.28,56.34,56.25,56.28,120800.0,46.3054,46.3548,46.2807,46.3054,120800.0
2013-02-19 14:00:00,56.28,56.32,56.23,56.28,190900.0,46.3054,46.3383,46.2643,46.3054,190900.0
2013-02-19 14:10:00,56.27,56.3,56.23,56.26,183600.0,46.2972,46.3219,46.2643,46.289,183600.0
2013-02-19 14:20:00,56.26,56.32,56.2,56.23,183000.0,46.289,46.3383,46.2396,46.2643,183000.0
2013-02-19 14:30:00,56.23,56.28,56.11,56.28,236200.0,46.2643,46.3054,46.1655,46.3054,236200.0
2013-02-19 14:40:00,56.28,56.34,56.18,56.28,371900.0,46.3054,46.3548,46.2231,46.3054,371900.0
2013-02-19 14:50:00,56.28,56.41,56.28,56.4,420400.0,46.3054,46.4124,46.3054,46.4041,420400.0
2013-02-19 15:00:00,56.39,56.49,56.35,56.48,313700.0,46.3959,46.4782,46.363,46.47,313700.0
2013-02-19 15:10:00,56.48,56.65,56.48,56.64,205000.0,46.47,46.6098,46.47,46.6016,205000.0
2013-02-19 15:20:00,56.64,56.74,56.61,56.72,312200.0,46.6016,46.6839,46.5769,46.6674,312200.0
2013-02-19 15:30:00,56.72,56.82,56.68,56.82,371800.0,46.6674,46.7497,46.6345,46.7497,371800.0
2013-02-19 15:40:00,56.82,56.88,56.7,56.77,461300.0,46.7497,46.7991,46.651,46.7086,461300.0
2013-02-19 15:50:00,56.78,56.79,56.6,56.66,849100.0,46.7168,46.725,46.5687,46.6181,849100.0
2013-02-20 09:30:00,56.44,56.58,56.17,56.19,290000.0,46.4371,46.5522,46.2149,46.2314,290000.0
2013-02-20 09:40:00,56.18,56.23,56.1,56.16,214200.0,46.2231,46.2643,46.1573,46.2067,214200.0
2013-02-20 09:50:00,56.16,56.17,55.7,55.88,372000.0,46.2067,46.2149,45.8282,45.9763,372000.0
2013-02-20 10:00:00,55.89,56.04,55.87,55.95,135600.0,45.9845,46.1079,45.9681,46.0339,135600.0
2013-02-20 10:10:00,55.95,56.09,55.94,56.01,121100.0,46.0339,46.1491,46.0257,46.0833,121100.0
2013-02-20 10:20:00,56.01,56.03,55.93,55.93,105800.0,46.0833,46.0997,46.0174,46.0174,105800.0
2013-02-20 10:30:00,55.93,56.02,55.93,55.95,120200.0,46.0174,46.0915,46.0174,46.0339,120200.0
2013-02-20 10:40:00,55.95,55.96,55.8,55.88,232300.0,46.0339,46.0421,45.9105,45.9763,232300.0
2013-02-20 10:50:00,55.88,55.92,55.84,55.87,193200.0,45.9763,46.0092,45.9434,45.9681,193200.0
2013-02-20 11:00:00,55.87,55.9,55.75,55.77,219100.0,45.9681,45.9928,45.8693,45.8858,219100.0
2013-02-20 11:10:00,55.77,55.84,55.71,55.81,128900.0,45.8858,45.9434,45.8364,45.9187,128900.0
2013-02-20 11:20:00,55.82,55.82,55.76,55.76,123400.0,45.9269,45.9269,45.8776,45.8776,123400.0
2013-02-20 11:30:00,55.76,55.77,55.66,55.67,179500.0,45.8776,45.8858,45.7953,45.8035,179500.0
2013-02-20 11:40:00,55.66,55.8,55.6,55.71,200600.0,45.7953,45.9105,45.7459,45.8364,200600.0
2013-02-20 11:50:00,55.71,55.72,55.54,55.57,203500.0,45.8364,45.8447,45.6966,45.7212,203500.0
2013-02-20 12:00:00,55.56,55.68,55.5,55.66,165700.0,45.713,45.8117,45.6637,45.7953,165700.0
2013-02-20 12:10:00,55.66,55.71,55.62,55.62,96600.0,45.7953,45.8364,45.7624,45.7624,96600.0
2013-02-20 12:20:00,55.63,55.76,55.61,55.75,150100.0,45.7706,45.8776,45.7542,45.8693,150100.0
2013-02-20 12:30:00,55.75,55.76,55.65,55.68,111700.0,45.8693,45.8776,45.7871,45.8117,111700.0
2013-02-20 12:40:00,55.68,55.78,55.68,55.77,68000.0,45.8117,45.894,45.8117,45.8858,68000.0
2013-02-20 12:50:00,55.75,55.82,55.66,55.82,90500.0,45.8693,45.9269,45.7953,45.9269,90500.0
2013-02-20 13:00:00,55.82,55.82,55.72,55.77,85300.0,45.9269,45.9269,45.8447,45.8858,85300.0
2013-02-20 13:10:00,55.76,55.79,55.75,55.78,96900.0,45.8776,45.9023,45.8693,45.894,96900.0
2013-02-20 13:20:00,55.78,55.79,55.71,55.73,70100.0,45.894,45.9023,45.8364,45.8529,70100.0
2013-02-20 13:30:00,55.73,55.73,55.6,55.62,84900.0,45.8529,45.8529,45.7459,45.7624,84900.0
2013-02-20 13:40:00,55.63,55.73,55.6,55.73,56200.0,45.7706,45.8529,45.7459,45.8529,56200.0
2013-02-20 13:50:00,55.74,55.74,55.63,55.64,114300.0,45.8611,45.8611,45.7706,45.7788,114300.0
2013-02-20 14:00:00,55.63,55.69,55.55,55.68,186400.0,45.7706,45.82,45.7048,45.8117,186400.0
2013-02-20 14:10:00,55.69,55.72,55.62,55.71,119500.0,45.82,45.8447,45.7624,45.8364,119500.0
2013-02-20 14:20:00,55.71,55.72,55.65,55.7,117000.0,45.8364,45.8447,45.7871,45.8282,117000.0
2013-02-20 14:30:00,55.7,55.72,55.65,55.68,90100.0,45.8282,45.8447,45.7871,45.8117,90100.0
2013-02-20 14:40:00,55.68,55.68,55.48,55.49,109300.0,45.8117,45.8117,45.6472,45.6554,109300.0
2013-02-20 14:50:00,55.49,55.51,55.4,55.44,146000.0,45.6554,45.6719,45.5814,45.6143,146000.0
2013-02-20 15:00:00,55.44,55.44,55.34,55.35,153200.0,45.6143,45.6143,45.532,45.5402,153200.0
2013-02-20 15:10:00,55.35,55.36,55.23,55.27,203900.0,45.5402,45.5485,45.4415,45.4744,203900.0
2013-02-20 15:20:00,55.27,55.29,55.23,55.26,262000.0,45.4744,45.4909,45.4415,45.4662,262000.0
2013-02-20 15:30:00,55.25,55.38,55.25,55.33,343100.0,45.458,45.5649,45.458,45.5238,343100.0
2013-02-20 15:40:00,55.33,55.37,55.26,55.35,402600.0,45.5238,45.5567,45.4662,45.5402,402600.0
2013-02-20 15:50:00,55.35,55.37,55.19,55.22,632000.0,45.5402,45.5567,45.4086,45.4333,632000.0
2013-02-21 09:30:00,55.57,55.94,55.36,55.76,338900.0,45.7212,46.0257,45.5485,45.8776,338900.0
2013-02-21 09:40:00,55.75,55.86,55.56,55.6,280400.0,45.8693,45.9598,45.713,45.7459,280400.0
2013-02-21 09:50:00,55.59,55.81,55.54,55.65,152400.0,45.7377,45.9187,45.6966,45.7871,152400.0
2013-02-21 10:00:00,55.64,55.64,55.45,55.45,167800.0,45.7788,45.7788,45.6225,45.6225,167800.0
2013-02-21 10:10:00,55.45,55.52,55.35,55.46,184500.0,45.6225,45.6801,45.5402,45.6307,184500.0
2013-02-21 10:20:00,55.46,55.51,55.45,55.46,182900.0,45.6307,45.6719,45.6225,45.6307,182900.0
2013-02-21 10:30:00,55.46,55.47,55.28,55.37,290500.0,45.6307,45.639,45.4826,45.5567,290500.0
2013-02-21 10:40:00,55.37,55.43,55.34,55.39,132200.0,45.5567,45.6061,45.532,45.5731,132200.0
2013-02-21 10:50:00,55.38,55.38,55.22,55.25,106800.0,45.5649,45.5649,45.4333,45.458,106800.0
2013-02-21 11:00:00,55.25,55.26,55.17,55.18,185500.0,45.458,45.4662,45.3921,45.4004,185500.0
2013-02-21 11:10:00,55.19,55.2,55.01,55.03,98800.0,45.4086,45.4168,45.2605,45.277,98800.0
2013-02-21 11:20:00,55.03,55.03,54.93,54.95,113400.0,45.277,45.277,45.1947,45.2111,113400.0
2013-02-21 11:30:00,54.95,55.11,54.93,55.11,145400.0,45.2111,45.3428,45.1947,45.3428,145400.0
2013-02-21 11:40:00,55.1,55.17,55.1,55.11,109900.0,45.3345,45.3921,45.3345,45.3428,109900.0
2013-02-21 11:50:00,55.11,55.19,55.11,55.16,87200.0,45.3428,45.4086,45.3428,45.3839,87200.0
2013-02-21 12:00:00,55.15,55.16,55.06,55.07,146800.0,45.3757,45.3839,45.3016,45.3099,146800.0
2013-02-21 12:10:00,55.07,55.13,55.05,55.11,89300.0,45.3099,45.3592,45.2934,45.3428,89300.0
2013-02-21 12:20:00,55.1,55.14,55.06,55.1,83800.0,45.3345,45.3675,45.3016,45.3345,83800.0
2013-02-21 12:30:00,55.11,55.17,55.03,55.16,139400.0,45.3428,45.3921,45.277,45.3839,139400.0
2013-02-21 12:40:00,55.16,55.19,55.13,55.17,101200.0,45.3839,45.4086,45.3592,45.3921,101200.0
2013-02-21 12:50:00,55.17,55.18,55.13,55.17,92600.0,45.3921,45.4004,45.3592,45.3921,92600.0
2013-02-21 13:00:00,55.17,55.27,55.16,55.17,95900.0,45.3921,45.4744,45.3839,45.3921,95900.0
2013-02-21 13:10:00,55.18,55.19,55.1,55.16,66900.0,45.4004,45.4086,45.3345,45.3839,66900.0
2013-02-21 13:20:00,55.16,55.19,55.1,55.13,63900.0,45.3839,45.4086,45.3345,45.3592,63900.0
2013-02-21 13:30:00,55.12,55.15,55.06,55.11,71600.0,45.351,45.3757,45.3016,45.3428,71600.0
2013-02-21 13:40:00,55.12,55.13,55.07,55.1,77700.0,45.351,45.3592,45.3099,45.3345,77700.0
2013-02-21 13:50:00,55.1,55.11,55.04,55.05,75500.0,45.3345,45.3428,45.2852,45.2934,75500.0
2013-02-21 14:00:00,55.05,55.06,54.94,54.94,106000.0,45.2934,45.3016,45.2029,45.2029,106000.0
2013-02-21 14:10:00,54.93,54.96,54.88,54.9,98700.0,45.1947,45.2194,45.1535,45.17,98700.0
2013-02-21 14:20:00,54.89,55.04,54.88,55.04,98500.0,45.1618,45.2852,45.1535,45.2852,98500.0
2013-02-21 14:30:00,55.04,55.21,55.04,55.19,145600.0,45.2852,45.425,45.2852,45.4086,145600.0
2013-02-21 14:40:00,55.2,55.2,55.13,55.13,87300.0,45.4168,45.4168,45.3592,45.3592,87300.0
2013-02-21 14:50:00,55.13,55.18,55.07,55.17,101900.0,45.3592,45.4004,45.3099,45.3921,101900.0
2013-02-21 15:00:00,55.18,55.4,55.18,55.34,172400.0,45.4004,45.5814,45.4004,45.532,172400.0
2013-02-21 15:10:00,55.34,55.37,55.3,55.3,141000.0,45.532,45.5567,45.4991,45.4991,141000.0
2013-02-21 15:20:00,55.3,55.41,55.28,55.37,164700.0,45.4991,45.5896,45.4826,45.5567,164700.0
2013-02-21 15:30:00,55.37,55.43,55.35,55.36,276600.0,45.5567,45.6061,45.5402,45.5485,276600.0
2013-02-21 15:40:00,55.35,55.38,55.28,55.29,243200.0,45.5402,45.5649,45.4826,45.4909,243200.0
2013-02-21 15:50:00,55.3,55.3,55.17,55.23,508000.0,45.4991,45.4991,45.3921,45.4415,508000.0
2013-02-22 09:30:00,55.4,55.41,55.2,55.25,199100.0,45.5814,45.5896,45.4168,45.458,199100.0
2013-02-22 09:40:00,55.24,55.24,54.96,55.0,320400.0,45.4497,45.4497,45.2194,45.2523,320400.0
2013-02-22 09:50:00,55.0,55.07,54.59,54.62,254300.0,45.2523,45.3099,44.9149,44.9396,254300.0
2013-02-22 10:00:00,54.64,54.73,54.53,54.56,257800.0,44.9561,45.0301,44.8656,44.8902,257800.0
2013-02-22 10:10:00,54.55,54.56,54.36,54.4,360900.0,44.882,44.8902,44.7257,44.7586,360900.0
2013-02-22 10:20:00,54.41,54.66,54.4,54.47,250900.0,44.7668,44.9725,44.7586,44.8162,250900.0
2013-02-22 10:30:00,54.47,54.51,54.35,54.36,152100.0,44.8162,44.8491,44.7175,44.7257,152100.0
2013-02-22 10:40:00,54.35,54.51,54.32,54.4,234200.0,44.7175,44.8491,44.6928,44.7586,234200.0
2013-02-22 10:50:00,54.4,54.42,54.25,54.25,176300.0,44.7586,44.7751,44.6352,44.6352,176300.0
2013-02-22 11:00:00,54.26,54.38,54.25,54.37,119600.0,44.6434,44.7422,44.6352,44.7339,119600.0
2013-02-22 11:10:00,54.38,54.38,54.26,54.3,157300.0,44.7422,44.7422,44.6434,44.6763,157300.0
2013-02-22 11:20:00,54.3,54.55,54.3,54.52,137600.0,44.6763,44.882,44.6763,44.8573,137600.0
2013-02-22 11:30:00,54.52,54.54,54.46,54.54,115000.0,44.8573,44.8738,44.808,44.8738,115000.0
2013-02-22 11:40:00,54.54,54.54,54.46,54.53,91400.0,44.8738,44.8738,44.808,44.8656,91400.0
2013-02-22 11:50:00,54.53,54.53,54.47,54.52,112900.0,44.8656,44.8656,44.8162,44.8573,112900.0
2013-02-22 12:00:00,54.52,54.54,54.48,54.53,109100.0,44.8573,44.8738,44.8244,44.8656,109100.0
2013-02-22 12:10:00,54.53,54.61,54.5,54.61,525100.0,44.8656,44.9314,44.8409,44.9314,525100.0
2013-02-22 12:20:00,54.6,54.68,54.57,54.68,392200.0,44.9232,44.989,44.8985,44.989,392200.0
2013-02-22 12:30:00,54.68,54.86,54.65,54.69,215600.0,44.989,45.1371,44.9643,44.9972,215600.0
2013-02-22 12:40:00,54.69,54.77,54.69,54.74,113200.0,44.9972,45.063,44.9972,45.0383,113200.0
2013-02-22 12:50:00,54.74,54.81,54.65,54.66,126500.0,45.0383,45.0959,44.9643,44.9725,126500.0
2013-02-22 13:00:00,54.66,54.75,54.66,54.68,153000.0,44.9725,45.0466,44.9725,44.989,153000.0
2013-02-22 13:10:00,54.67,54.68,54.59,54.65,92600.0,44.9808,44.989,44.9149,44.9643,92600.0
2013-02-22 13:20:00,54.65,54.67,54.6,54.62,109600.0,44.9643,44.9808,44.9232,44.9396,109600.0
2013-02-22 13:30:00,54.63,54.63,54.55,54.61,137700.0,44.9478,44.9478,44.882,44.9314,137700.0
2013-02-22 13:40:00,54.61,54.62,54.54,54.62,108400.0,44.9314,44.9396,44.8738,44.9396,108400.0
2013-02-22 13:50:00,54.62,54.63,54.55,54.61,94300.0,44.9396,44.9478,44.882,44.9314,94300.0
2013-02-22 14:00:00,54.62,54.62,54.55,54.6,175500.0,44.9396,44.9396,44.882,44.9232,175500.0
2013-02-22 14:10:00,54.61,54.62,54.59,54.62,73300.0,44.9314,44.9396,44.9149,44.9396,73300.0
2013-02-22 14:20:00,54.62,54.62,54.55,54.55,134200.0,44.9396,44.9396,44.882,44.882,134200.0
2013-02-22 14:30:00,54.55,54.56,54.55,54.55,200400.0,44.882,44.8902,44.882,44.882,200400.0
2013-02-22 14:40:00,54.55,54.56,54.55,54.55,84300.0,44.882,44.8902,44.882,44.882,84300.0
2013-02-22 14:50:00,54.55,54.56,54.47,54.52,168300.0,44.882,44.8902,44.8162,44.8573,168300.0
2013-02-22 15:00:00,54.52,54.55,54.48,54.52,211500.0,44.8573,44.882,44.8244,44.8573,211500.0
2013-02-22 15:10:00,54.52,54.53,54.46,54.47,118400.0,44.8573,44.8656,44.808,44.8162,118400.0
2013-02-22 15:20:00,54.46,54.47,54.37,54.42,169600.0,44.808,44.8162,44.7339,44.7751,169600.0
2013-02-22 15:30:00,54.43,54.54,54.4,54.54,242200.0,44.7833,44.8738,44.7586,44.8738,242200.0
2013-02-22 15:40:00,54.54,54.54,54.44,54.45,451600.0,44.8738,44.8738,44.7915,44.7997,451600.0
2013-02-22 15:50:00,54.45,54.48,54.39,54.47,758400.0,44.7997,44.8244,44.7504,44.8162,758400.0
2013-02-25 09:30:00,54.69,54.75,54.33,54.44,195000.0,44.9972,45.0466,44.701,44.7915,195000.0
2013-02-25 09:40:00,54.42,54.54,54.38,54.48,139500.0,44.7751,44.8738,44.7422,44.8244,139500.0
2013-02-25 09:50:00,54.48,54.53,54.44,54.5,173000.0,44.8244,44.8656,44.7915,44.8409,173000.0
2013-02-25 10:00:00,54.51,54.63,54.5,54.53,137400.0,44.8491,44.9478,44.8409,44.8656,137400.0
2013-02-25 10:10:00,54.54,54.57,54.48,54.54,87600.0,44.8738,44.8985,44.8244,44.8738,87600.0
2013-02-25 10:20:00,54.54,54.55,54.36,54.41,117600.0,44.8738,44.882,44.7257,44.7668,117600.0
2013-02-25 10:30:00,54.41,54.44,54.22,54.3,172200.0,44.7668,44.7915,44.6105,44.6763,172200.0
2013-02-25 10:40:00,54.29,54.38,54.19,54.27,114500.0,44.6681,44.7422,44.5858,44.6516,114500.0
2013-02-25 10:50:00,54.27,54.28,54.12,54.17,159200.0,44.6516,44.6599,44.5282,44.5694,159200.0
2013-02-25 11:00:00,54.17,54.18,54.09,54.15,163700.0,44.5694,44.5776,44.5035,44.5529,163700.0
2013-02-25 11:10:00,54.15,54.28,54.12,54.24,109900.0,44.5529,44.6599,44.5282,44.627,109900.0
2013-02-25 11:20:00,54.23,54.28,54.15,54.23,68400.0,44.6187,44.6599,44.5529,44.6187,68400.0
2013-02-25 11:30:00,54.24,54.28,54.13,54.16,60600.0,44.627,44.6599,44.5365,44.5611,60600.0
2013-02-25 11:40:00,54.16,54.18,54.11,54.14,115100.0,44.5611,44.5776,44.52,44.5447,115100.0
2013-02-25 11:50:00,54.13,54.15,53.85,53.86,228700.0,44.5365,44.5529,44.3061,44.3143,228700.0
2013-02-25 12:00:00,53.87,54.05,53.86,54.04,111400.0,44.3225,44.4706,44.3143,44.4624,111400.0
2013-02-25 12:10:00,54.04,54.04,53.9,53.96,88300.0,44.4624,44.4624,44.3472,44.3966,88300.0
2013-02-25 12:20:00,53.98,54.1,53.95,54.08,70600.0,44.413,44.5118,44.3884,44.4953,70600.0
2013-02-25 12:30:00,54.08,54.19,54.06,54.18,103000.0,44.4953,44.5858,44.4789,44.5776,103000.0
2013-02-25 12:40:00,54.18,54.3,54.17,54.29,69500.0,44.5776,44.6763,44.5694,44.6681,69500.0
2013-02-25 12:50:00,54.28,54.38,54.24,54.29,83900.0,44.6599,44.7422,44.627,44.6681,83900.0
2013-02-25 13:00:00,54.29,54.3,54.2,54.24,85800.0,44.6681,44.6763,44.5941,44.627,85800.0
2013-02-25 13:10:00,54.24,54.33,54.21,54.26,69100.0,44.627,44.701,44.6023,44.6434,69100.0
2013-02-25 13:20:00,54.26,54.26,54.16,54.16,43900.0,44.6434,44.6434,44.5611,44.5611,43900.0
2013-02-25 13:30:00,54.17,54.18,54.01,54.03,154200.0,44.5694,44.5776,44.4377,44.4542,154200.0
2013-02-25 13:40:00,54.03,54.03,53.9,53.91,118200.0,44.4542,44.4542,44.3472,44.3554,118200.0
2013-02-25 13:50:00,53.91,53.95,53.86,53.88,119900.0,44.3554,44.3884,44.3143,44.3308,119900.0
2013-02-25 14:00:00,53.88,53.89,53.66,53.71,179400.0,44.3308,44.339,44.1498,44.1909,179400.0
2013-02-25 14:10:00,53.71,53.77,53.69,53.74,135800.0,44.1909,44.2403,44.1744,44.2156,135800.0
2013-02-25 14:20:00,53.75,53.75,53.69,53.71,113400.0,44.2238,44.2238,44.1744,44.1909,113400.0
2013-02-25 14:30:00,53.72,53.78,53.7,53.7,157300.0,44.1991,44.2485,44.1827,44.1827,157300.0
2013-02-25 14:40:00,53.7,53.7,53.58,53.61,134200.0,44.1827,44.1827,44.0839,44.1086,134200.0
2013-02-25 14:50:00,53.62,53.91,53.61,53.85,120700.0,44.1168,44.3554,44.1086,44.3061,120700.0
2013-02-25 15:00:00,53.86,53.92,53.83,53.86,101900.0,44.3143,44.3637,44.2896,44.3143,101900.0
2013-02-25 15:10:00,53.85,53.9,53.66,53.7,107600.0,44.3061,44.3472,44.1498,44.1827,107600.0
2013-02-25 15:20:00,53.69,53.77,53.65,53.69,111500.0,44.1744,44.2403,44.1415,44.1744,111500.0
2013-02-25 15:30:00,53.69,53.79,53.64,53.72,165600.0,44.1744,44.2567,44.1333,44.1991,165600.0
2013-02-25 15:40:00,53.72,53.76,53.55,53.55,320300.0,44.1991,44.232,44.0593,44.0593,320300.0
2013-02-25 15:50:00,53.55,53.56,53.29,53.3,1142000.0,44.0593,44.0675,43.8453,43.8536,1142000.0
2013-02-26 09:30:00,53.51,53.6,53.2,53.24,150200.0,44.0263,44.1004,43.7713,43.8042,150200.0
2013-02-26 09:40:00,53.23,53.25,53.04,53.06,133100.0,43.796,43.8124,43.6396,43.6561,133100.0
2013-02-26 09:50:00,53.05,53.05,52.76,52.92,266400.0,43.6479,43.6479,43.4093,43.5409,266400.0
2013-02-26 10:00:00,52.94,53.17,52.81,52.81,215700.0,43.5574,43.7466,43.4504,43.4504,215700.0
2013-02-26 10:10:00,52.81,52.89,52.78,52.85,282000.0,43.4504,43.5162,43.4257,43.4833,282000.0
2013-02-26 10:20:00,52.84,52.85,52.69,52.71,153600.0,43.4751,43.4833,43.3517,43.3681,153600.0
2013-02-26 10:30:00,52.69,52.75,52.58,52.7,121400.0,43.3517,43.401,43.2612,43.3599,121400.0
2013-02-26 10:40:00,52.71,52.82,52.6,52.82,107600.0,43.3681,43.4586,43.2776,43.4586,107600.0
2013-02-26 10:50:00,52.82,52.82,52.69,52.69,127500.0,43.4586,43.4586,43.3517,43.3517,127500.0
2013-02-26 11:00:00,52.7,52.72,52.53,52.53,104400.0,43.3599,43.3764,43.22,43.22,104400.0
2013-02-26 11:10:00,52.53,52.67,52.51,52.66,141500.0,43.22,43.3352,43.2036,43.327,141500.0
2013-02-26 11:20:00,52.66,52.7,52.64,52.66,111500.0,43.327,43.3599,43.3105,43.327,111500.0
2013-02-26 11:30:00,52.66,52.74,52.64,52.65,99600.0,43.327,43.3928,43.3105,43.3188,99600.0
2013-02-26 11:40:00,52.65,52.68,52.61,52.66,101000.0,43.3188,43.3434,43.2859,43.327,101000.0
2013-02-26 11:50:00,52.68,52.72,52.65,52.66,73600.0,43.3434,43.3764,43.3188,43.327,73600.0
2013-02-26 12:00:00,52.65,52.84,52.64,52.84,108500.0,43.3188,43.4751,43.3105,43.4751,108500.0
2013-02-26 12:10:00,52.84,52.9,52.82,52.85,130000.0,43.4751,43.5245,43.4586,43.4833,130000.0
2013-02-26 12:20:00,52.86,52.96,52.85,52.88,81200.0,43.4915,43.5738,43.4833,43.508,81200.0
2013-02-26 12:30:00,52.87,53.02,52.85,52.99,86400.0,43.4998,43.6232,43.4833,43.5985,86400.0
2013-02-26 12:40:00,52.99,53.02,52.93,52.98,119500.0,43.5985,43.6232,43.5491,43.5903,119500.0
2013-02-26 12:50:00,52.98,53.02,52.96,53.0,115500.0,43.5903,43.6232,43.5738,43.6067,115500.0
2013-02-26 13:00:00,52.99,53.06,52.94,52.95,135500.0,43.5985,43.6561,43.5574,43.5656,135500.0
2013-02-26 13:10:00,52.95,52.99,52.88,52.89,95800.0,43.5656,43.5985,43.508,43.5162,95800.0
2013-02-26 13:20:00,52.91,52.97,52.89,52.92,71500.0,43.5327,43.582,43.5162,43.5409,71500.0
2013-02-26 13:30:00,52.91,53.0,52.9,52.98,97200.0,43.5327,43.6067,43.5245,43.5903,97200.0
2013-02-26 13:40:00,52.98,52.99,52.92,52.96,78900.0,43.5903,43.5985,43.5409,43.5738,78900.0
2013-02-26 13:50:00,52.95,53.03,52.94,52.95,105300.0,43.5656,43.6314,43.5574,43.5656,105300.0
2013-02-26 14:00:00,52.96,52.99,52.92,52.95,84300.0,43.5738,43.5985,43.5409,43.5656,84300.0
2013-02-26 14:10:00,52.94,52.98,52.93,52.97,104200.0,43.5574,43.5903,43.5491,43.582,104200.0
2013-02-26 14:20:00,52.97,52.99,52.94,52.97,116400.0,43.582,43.5985,43.5574,43.582,116400.0
2013-02-26 14:30:00,52.97,52.99,52.93,52.93,92000.0,43.582,43.5985,43.5491,43.5491,92000.0
2013-02-26 14:40:00,52.94,52.94,52.88,52.88,146000.0,43.5574,43.5574,43.508,43.508,146000.0
2013-02-26 14:50:00,52.88,52.99,52.86,52.96,118100.0,43.508,43.5985,43.4915,43.5738,118100.0
2013-02-26 15:00:00,52.95,53.0,52.94,52.99,177700.0,43.5656,43.6067,43.5574,43.5985,177700.0
2013-02-26 15:10:00,52.99,53.05,52.94,53.0,186200.0,43.5985,43.6479,43.5574,43.6067,186200.0
2013-02-26 15:20:00,53.0,53.05,52.98,53.04,196000.0,43.6067,43.6479,43.5903,43.6396,196000.0
2013-02-26 15:30:00,53.05,53.05,52.98,53.03,269700.0,43.6479,43.6479,43.5903,43.6314,269700.0
2013-02-26 15:40:00,53.03,53.12,53.01,53.01,308400.0,43.6314,43.7055,43.615,43.615,308400.0
2013-02-26 15:50:00,53.01,53.09,52.97,53.06,707700.0,43.615,43.6808,43.582,43.6561,707700.0
2013-02-27 09:30:00,52.94,53.24,52.93,53.08,101800.0,43.5574,43.8042,43.5491,43.6726,101800.0
2013-02-27 09:40:00,53.09,53.29,53.09,53.26,83800.0,43.6808,43.8453,43.6808,43.8207,83800.0
2013-02-27 09:50:00,53.25,53.39,53.24,53.31,73000.0,43.8124,43.9276,43.8042,43.8618,73000.0
2013-02-27 10:00:00,53.31,53.41,53.27,53.32,73200.0,43.8618,43.9441,43.8289,43.87,73200.0
2013-02-27 10:10:00,53.33,53.51,53.33,53.49,173800.0,43.8782,44.0263,43.8782,44.0099,173800.0
2013-02-27 10:20:00,53.49,53.59,53.45,53.55,118600.0,44.0099,44.0922,43.977,44.0593,118600.0
2013-02-27 10:30:00,53.55,53.67,53.53,53.63,125200.0,44.0593,44.158,44.0428,44.1251,125200.0
2013-02-27 10:40:00,53.63,53.64,53.5,53.5,113700.0,44.1251,44.1333,44.0181,44.0181,113700.0
2013-02-27 10:50:00,53.52,53.73,53.5,53.68,92100.0,44.0346,44.2074,44.0181,44.1662,92100.0
2013-02-27 11:00:00,53.68,53.71,53.59,53.65,207000.0,44.1662,44.1909,44.0922,44.1415,207000.0
2013-02-27 11:10:00,53.65,53.71,53.61,53.7,113800.0,44.1415,44.1909,44.1086,44.1827,113800.0
2013-02-27 11:20:00,53.7,53.71,53.58,53.6,91300.0,44.1827,44.1909,44.0839,44.1004,91300.0
2013-02-27 11:30:00,53.6,53.66,53.57,53.62,123100.0,44.1004,44.1498,44.0757,44.1168,123100.0
2013-02-27 11:40:00,53.63,53.64,53.59,53.59,115100.0,44.1251,44.1333,44.0922,44.0922,115100.0
2013-02-27 11:50:00,53.59,53.68,53.59,53.66,77200.0,44.0922,44.1662,44.0922,44.1498,77200.0
2013-02-27 12:00:00,53.66,53.71,53.61,53.66,86400.0,44.1498,44.1909,44.1086,44.1498,86400.0
2013-02-27 12:10:00,53.67,53.67,53.62,53.66,54800.0,44.158,44.158,44.1168,44.1498,54800.0
2013-02-27 12:20:00,53.66,53.71,53.63,53.7,79700.0,44.1498,44.1909,44.1251,44.1827,79700.0
2013-02-27 12:30:00,53.69,53.76,53.66,53.72,78500.0,44.1744,44.232,44.1498,44.1991,78500.0
2013-02-27 12:40:00,53.72,53.79,53.69,53.72,41800.0,44.1991,44.2567,44.1744,44.1991,41800.0
2013-02-27 12:50:00,53.73,53.78,53.67,53.7,98900.0,44.2074,44.2485,44.158,44.1827,98900.0
2013-02-27 13:00:00,53.7,53.73,53.67,53.69,77100.0,44.1827,44.2074,44.158,44.1744,77100.0
2013-02-27 13:10:00,53.7,53.71,53.63,53.64,102100.0,44.1827,44.1909,44.1251,44.1333,102100.0
2013-02-27 13:20:00,53.65,53.67,53.58,53.61,191200.0,44.1415,44.158,44.0839,44.1086,191200.0
2013-02-27 13:30:00,53.61,53.67,53.61,53.67,121700.0,44.1086,44.158,44.1086,44.158,121700.0
2013-02-27 13:40:00,53.68,53.72,53.65,53.66,42300.0,44.1662,44.1991,44.1415,44.1498,42300.0
2013-02-27 13:50:00,53.64,53.77,53.64,53.76,70700.0,44.1333,44.2403,44.1333,44.232,70700.0
2013-02-27 14:00:00,53.77,53.77,53.68,53.76,71400.0,44.2403,44.2403,44.1662,44.232,71400.0
2013-02-27 14:10:00,53.76,53.87,53.75,53.82,69000.0,44.232,44.3225,44.2238,44.2814,69000.0
2013-02-27 14:20:00,53.82,53.9,53.8,53.8,85800.0,44.2814,44.3472,44.2649,44.2649,85800.0
2013-02-27 14:30:00,53.8,53.84,53.78,53.81,157400.0,44.2649,44.2979,44.2485,44.2732,157400.0
2013-02-27 14:40:00,53.81,53.84,53.76,53.81,104300.0,44.2732,44.2979,44.232,44.2732,104300.0
2013-02-27 14:50:00,53.81,53.83,53.77,53.81,143100.0,44.2732,44.2896,44.2403,44.2732,143100.0
2013-02-27 15:00:00,53.8,53.86,53.79,53.85,108400.0,44.2649,44.3143,44.2567,44.3061,108400.0
2013-02-27 15:10:00,53.85,53.96,53.83,53.95,115100.0,44.3061,44.3966,44.2896,44.3884,115100.0
2013-02-27 15:20:00,53.95,54.01,53.93,53.94,112300.0,44.3884,44.4377,44.3719,44.3801,112300.0
2013-02-27 15:30:00,53.93,54.0,53.91,54.0,120900.0,44.3719,44.4295,44.3554,44.4295,120900.0
2013-02-27 15:40:00,54.0,54.01,53.88,53.9,212500.0,44.4295,44.4377,44.3308,44.3472,212500.0
2013-02-27 15:50:00,53.9,53.94,53.84,53.89,669500.0,44.3472,44.3801,44.2979,44.339,669500.0
2013-02-28 09:30:00,53.82,53.92,53.51,53.68,146200.0,44.2814,44.3637,44.0263,44.1662,146200.0
2013-02-28 09:40:00,53.67,53.73,53.56,53.71,119600.0,44.158,44.2074,44.0675,44.1909,119600.0
2013-02-28 09:50:00,53.7,53.71,53.54,53.61,194200.0,44.1827,44.1909,44.051,44.1086,194200.0
2013-02-28 10:00:00,53.61,53.63,53.46,53.54,106100.0,44.1086,44.1251,43.9852,44.051,106100.0
2013-02-28 10:10:00,53.54,53.54,53.44,53.46,155500.0,44.051,44.051,43.9687,43.9852,155500.0
2013-02-28 10:20:00,53.46,53.59,53.45,53.58,146300.0,43.9852,44.0922,43.977,44.0839,146300.0
2013-02-28 10:30:00,53.59,53.6,53.5,53.54,262700.0,44.0922,44.1004,44.0181,44.051,262700.0
2013-02-28 10:40:00,53.53,53.53,53.41,53.43,72000.0,44.0428,44.0428,43.9441,43.9605,72000.0
2013-02-28 10:50:00,53.43,53.5,53.39,53.49,88600.0,43.9605,44.0181,43.9276,44.0099,88600.0
2013-02-28 11:00:00,53.5,53.58,53.42,53.55,96900.0,44.0181,44.0839,43.9523,44.0593,96900.0
2013-02-28 11:10:00,53.55,53.62,53.55,53.62,112200.0,44.0593,44.1168,44.0593,44.1168,112200.0
2013-02-28 11:20:00,53.62,53.67,53.6,53.66,80100.0,44.1168,44.158,44.1004,44.1498,80100.0
2013-02-28 11:30:00,53.67,53.76,53.65,53.69,93500.0,44.158,44.232,44.1415,44.1744,93500.0
2013-02-28 11:40:00,53.7,53.82,53.7,53.8,70600.0,44.1827,44.2814,44.1827,44.2649,70600.0
2013-02-28 11:50:00,53.8,53.85,53.74,53.84,65300.0,44.2649,44.3061,44.2156,44.2979,65300.0
2013-02-28 12:00:00,53.84,53.84,53.72,53.8,88200.0,44.2979,44.2979,44.1991,44.2649,88200.0
2013-02-28 12:10:00,53.8,53.8,53.7,53.73,52000.0,44.2649,44.2649,44.1827,44.2074,52000.0
2013-02-28 12:20:00,53.72,53.77,53.72,53.77,75500.0,44.1991,44.2403,44.1991,44.2403,75500.0
2013-02-28 12:30:00,53.77,53.84,53.76,53.84,46200.0,44.2403,44.2979,44.232,44.2979,46200.0
2013-02-28 12:40:00,53.83,53.95,53.83,53.94,54600.0,44.2896,44.3884,44.2896,44.3801,54600.0
2013-02-28 12:50:00,53.93,53.93,53.86,53.89,36800.0,44.3719,44.3719,44.3143,44.339,36800.0
2013-02-28 13:00:00,53.88,53.92,53.81,53.81,34000.0,44.3308,44.3637,44.2732,44.2732,34000.0
2013-02-28 13:10:00,53.82,53.88,53.78,53.87,43500.0,44.2814,44.3308,44.2485,44.3225,43500.0
2013-02-28 13:20:00,53.84,53.96,53.84,53.96,102700.0,44.2979,44.3966,44.2979,44.3966,102700.0
2013-02-28 13:30:00,53.96,53.96,53.82,53.82,88300.0,44.3966,44.3966,44.2814,44.2814,88300.0
2013-02-28 13:40:00,53.83,53.88,53.82,53.85,46500.0,44.2896,44.3308,44.2814,44.3061,46500.0
2013-02-28 13:50:00,53.85,53.85,53.76,53.8,75700.0,44.3061,44.3061,44.232,44.2649,75700.0
2013-02-28 14:00:00,53.8,53.81,53.74,53.8,58800.0,44.2649,44.2732,44.2156,44.2649,58800.0
2013-02-28 14:10:00,53.8,53.81,53.72,53.73,47500.0,44.2649,44.2732,44.1991,44.2074,47500.0
2013-02-28 14:20:00,53.74,53.75,53.69,53.7,82400.0,44.2156,44.2238,44.1744,44.1827,82400.0
2013-02-28 14:30:00,53.7,53.72,53.64,53.69,123000.0,44.1827,44.1991,44.1333,44.1744,123000.0
2013-02-28 14:40:00,53.69,53.79,53.68,53.76,73500.0,44.1744,44.2567,44.1662,44.232,73500.0
2013-02-28 14:50:00,53.76,53.78,53.73,53.74,74400.0,44.232,44.2485,44.2074,44.2156,74400.0
2013-02-28 15:00:00,53.74,53.76,53.69,53.74,125100.0,44.2156,44.232,44.1744,44.2156,125100.0
2013-02-28 15:10:00,53.74,53.75,53.66,53.7,90100.0,44.2156,44.2238,44.1498,44.1827,90100.0
2013-02-28 15:20:00,53.7,53.72,53.67,53.71,99800.0,44.1827,44.1991,44.158,44.1909,99800.0
2013-02-28 15:30:00,53.71,53.75,53.65,53.71,255600.0,44.1909,44.2238,44.1415,44.1909,255600.0
2013-02-28 15:40:00,53.71,53.71,53.5,53.52,380900.0,44.1909,44.1909,44.0181,44.0346,380900.0
2013-02-28 15:50:00,53.53,53.58,53.42,53.45,590400.0,44.0428,44.0839,43.9523,43.977,590400.0
2013-03-01 09:30:00,53.34,53.47,53.01,53.01,274100.0,43.8865,43.9934,43.615,43.615,274100.0
2013-03-01 09:40:00,53.01,53.23,52.88,53.19,227800.0,43.615,43.796,43.508,43.7631,227800.0
2013-03-01 09:50:00,53.2,53.3,53.1,53.26,140800.0,43.7713,43.8536,43.689,43.8207,140800.0
2013-03-01 10:00:00,53.26,53.38,53.24,53.31,179900.0,43.8207,43.9194,43.8042,43.8618,179900.0
2013-03-01 10:10:00,53.3,53.33,53.13,53.17,143900.0,43.8536,43.8782,43.7137,43.7466,143900.0
2013-03-01 10:20:00,53.17,53.35,53.15,53.35,199200.0,43.7466,43.8947,43.7301,43.8947,199200.0
2013-03-01 10:30:00,53.36,53.56,53.34,53.54,225900.0,43.9029,44.0675,43.8865,44.051,225900.0
2013-03-01 10:40:00,53.55,53.71,53.55,53.71,194500.0,44.0593,44.1909,44.0593,44.1909,194500.0
2013-03-01 10:50:00,53.7,53.75,53.54,53.65,177500.0,44.1827,44.2238,44.051,44.1415,177500.0
2013-03-01 11:00:00,53.64,53.7,53.57,53.64,132100.0,44.1333,44.1827,44.0757,44.1333,132100.0
2013-03-01 11:10:00,53.64,53.65,53.45,53.5,129900.0,44.1333,44.1415,43.977,44.0181,129900.0
2013-03-01 11:20:00,53.52,53.74,53.48,53.62,129700.0,44.0346,44.2156,44.0017,44.1168,129700.0
2013-03-01 11:30:00,53.62,53.62,53.45,53.45,104800.0,44.1168,44.1168,43.977,43.977,104800.0
2013-03-01 11:40:00,53.46,53.47,53.23,53.3,110200.0,43.9852,43.9934,43.796,43.8536,110200.0
2013-03-01 11:50:00,53.3,53.41,53.3,53.37,128100.0,43.8536,43.9441,43.8536,43.9112,128100.0
2013-03-01 12:00:00,53.37,53.48,53.37,53.46,92400.0,43.9112,44.0017,43.9112,43.9852,92400.0
2013-03-01 12:10:00,53.47,53.64,53.46,53.62,94900.0,43.9934,44.1333,43.9852,44.1168,94900.0
2013-03-01 12:20:00,53.62,53.74,53.62,53.72,114300.0,44.1168,44.2156,44.1168,44.1991,114300.0
2013-03-01 12:30:00,53.72,53.8,53.72,53.74,99600.0,44.1991,44.2649,44.1991,44.2156,99600.0
2013-03-01 12:40:00,53.74,53.74,53.66,53.67,86700.0,44.2156,44.2156,44.1498,44.158,86700.0
2013-03-01 12:50:00,53.67,53.73,53.63,53.71,144200.0,44.158,44.2074,44.1251,44.1909,144200.0
2013-03-01 13:00:00,53.72,53.77,53.64,53.66,99600.0,44.1991,44.2403,44.1333,44.1498,99600.0
2013-03-01 13:10:00,53.65,53.69,53.62,53.68,84100.0,44.1415,44.1744,44.1168,44.1662,84100.0
2013-03-01 13:20:00,53.69,53.71,53.64,53.66,65500.0,44.1744,44.1909,44.1333,44.1498,65500.0
2013-03-01 13:30:00,53.66,53.66,53.44,53.45,121500.0,44.1498,44.1498,43.9687,43.977,121500.0
2013-03-01 13:40:00,53.46,53.48,53.39,53.42,141900.0,43.9852,44.0017,43.9276,43.9523,141900.0
2013-03-01 13:50:00,53.41,53.48,53.4,53.47,95300.0,43.9441,44.0017,43.9358,43.9934,95300.0
2013-03-01 14:00:00,53.48,53.57,53.47,53.5,120900.0,44.0017,44.0757,43.9934,44.0181,120900.0
2013-03-01 14:10:00,53.49,53.57,53.46,53.48,127100.0,44.0099,44.0757,43.9852,44.0017,127100.0
2013-03-01 14:20:00,53.48,53.49,53.41,53.45,171000.0,44.0017,44.0099,43.9441,43.977,171000.0
2013-03-01 14:30:00,53.45,53.48,53.41,53.41,101100.0,43.977,44.0017,43.9441,43.9441,101100.0
2013-03-01 14:40:00,53.42,53.45,53.38,53.38,112500.0,43.9523,43.977,43.9194,43.9194,112500.0
2013-03-01 14:50:00,53.38,53.42,53.36,53.42,148900.0,43.9194,43.9523,43.9029,43.9523,148900.0
2013-03-01 15:00:00,53.42,53.45,53.36,53.43,165500.0,43.9523,43.977,43.9029,43.9605,165500.0
2013-03-01 15:10:00,53.44,53.47,53.43,53.44,147400.0,43.9687,43.9934,43.9605,43.9687,147400.0
2013-03-01 15:20:00,53.43,53.45,53.42,53.43,160500.0,43.9605,43.977,43.9523,43.9605,160500.0
2013-03-01 15:30:00,53.43,53.48,53.43,53.48,473200.0,43.9605,44.0017,43.9605,44.0017,473200.0
2013-03-01 15:40:00,53.47,53.55,53.43,53.53,263900.0,43.9934,44.0593,43.9605,44.0428,263900.0
2013-03-01 15:50:00,53.53,53.55,53.42,53.54,626400.0,44.0428,44.0593,43.9523,44.051,626400.0
2013-03-04 09:30:00,53.25,53.5,53.25,53.31,172400.0,43.8124,44.0181,43.8124,43.8618,172400.0
2013-03-04 09:40:00,53.33,53.41,53.27,53.36,86800.0,43.8782,43.9441,43.8289,43.9029,86800.0
2013-03-04 09:50:00,53.37,53.42,53.3,53.35,104500.0,43.9112,43.9523,43.8536,43.8947,104500.0
2013-03-04 10:00:00,53.35,53.4,53.32,53.39,73900.0,43.8947,43.9358,43.87,43.9276,73900.0
2013-03-04 10:10:00,53.39,53.41,53.23,53.3,195300.0,43.9276,43.9441,43.796,43.8536,195300.0
2013-03-04 10:20:00,53.3,53.37,53.25,53.32,134000.0,43.8536,43.9112,43.8124,43.87,134000.0
2013-03-04 10:30:00,53.33,53.38,53.3,53.32,109000.0,43.8782,43.9194,43.8536,43.87,109000.0
2013-03-04 10:40:00,53.31,53.35,53.28,53.3,124900.0,43.8618,43.8947,43.8371,43.8536,124900.0
2013-03-04 10:50:00,53.3,53.35,53.24,53.26,215700.0,43.8536,43.8947,43.8042,43.8207,215700.0
2013-03-04 11:00:00,53.26,53.36,53.21,53.36,77200.0,43.8207,43.9029,43.7795,43.9029,77200.0
2013-03-04 11:10:00,53.36,53.49,53.34,53.49,96800.0,43.9029,44.0099,43.8865,44.0099,96800.0
2013-03-04 11:20:00,53.48,53.48,53.32,53.38,166800.0,44.0017,44.0017,43.87,43.9194,166800.0
2013-03-04 11:30:00,53.37,53.43,53.25,53.28,110900.0,43.9112,43.9605,43.8124,43.8371,110900.0
2013-03-04 11:40:00,53.27,53.35,53.24,53.3,55800.0,43.8289,43.8947,43.8042,43.8536,55800.0
2013-03-04 11:50:00,53.31,53.36,53.28,53.33,89000.0,43.8618,43.9029,43.8371,43.8782,89000.0
2013-03-04 12:00:00,53.33,53.38,53.29,53.33,53300.0,43.8782,43.9194,43.8453,43.8782,53300.0
2013-03-04 12:10:00,53.33,53.39,53.3,53.34,59300.0,43.8782,43.9276,43.8536,43.8865,59300.0
2013-03-04 12:20:00,53.34,53.35,53.27,53.27,103100.0,43.8865,43.8947,43.8289,43.8289,103100.0
2013-03-04 12:30:00,53.26,53.28,53.15,53.2,81900.0,43.8207,43.8371,43.7301,43.7713,81900.0
2013-03-04 12:40:00,53.19,53.25,53.18,53.19,62000.0,43.7631,43.8124,43.7548,43.7631,62000.0
2013-03-04 12:50:00,53.19,53.26,53.18,53.23,32100.0,43.7631,43.8207,43.7548,43.796,32100.0
2013-03-04 13:00:00,53.22,53.28,53.19,53.22,45500.0,43.7877,43.8371,43.7631,43.7877,45500.0
2013-03-04 13:10:00,53.22,53.26,53.2,53.22,39400.0,43.7877,43.8207,43.7713,43.7877,39400.0
2013-03-04 13:20:00,53.23,53.3,53.22,53.28,41300.0,43.796,43.8536,43.7877,43.8371,41300.0
2013-03-04 13:30:00,53.29,53.3,53.26,53.27,92400.0,43.8453,43.8536,43.8207,43.8289,92400.0
2013-03-04 13:40:00,53.27,53.3,53.2,53.2,77600.0,43.8289,43.8536,43.7713,43.7713,77600.0
2013-03-04 13:50:00,53.2,53.21,53.13,53.18,82500.0,43.7713,43.7795,43.7137,43.7548,82500.0
2013-03-04 14:00:00,53.19,53.27,53.18,53.2,59700.0,43.7631,43.8289,43.7548,43.7713,59700.0
2013-03-04 14:10:00,53.2,53.26,53.18,53.2,45300.0,43.7713,43.8207,43.7548,43.7713,45300.0
2013-03-04 14:20:00,53.2,53.34,53.2,53.32,72100.0,43.7713,43.8865,43.7713,43.87,72100.0
2013-03-04 14:30:00,53.32,53.36,53.3,53.33,46800.0,43.87,43.9029,43.8536,43.8782,46800.0
2013-03-04 14:40:00,53.34,53.42,53.33,53.38,94400.0,43.8865,43.9523,43.8782,43.9194,94400.0
2013-03-04 14:50:00,53.38,53.41,53.37,53.37,69500.0,43.9194,43.9441,43.9112,43.9112,69500.0
2013-03-04 15:00:00,53.38,53.4,53.32,53.32,108300.0,43.9194,43.9358,43.87,43.87,108300.0
2013-03-04 15:10:00,53.32,53.37,53.29,53.35,105000.0,43.87,43.9112,43.8453,43.8947,105000.0
2013-03-04 15:20:00,53.34,53.39,53.24,53.25,141300.0,43.8865,43.9276,43.8042,43.8124,141300.0
2013-03-04 15:30:00,53.26,53.36,53.26,53.34,134700.0,43.8207,43.9029,43.8207,43.8865,134700.0
2013-03-04 15:40:00,53.35,53.38,53.26,53.3,193800.0,43.8947,43.9194,43.8207,43.8536,193800.0
2013-03-04 15:50:00,53.29,53.34,53.23,53.32,546700.0,43.8453,43.8865,43.796,43.87,546700.0
2013-03-05 09:30:00,53.43,53.65,53.36,53.41,169400.0,43.9605,44.1415,43.9029,43.9441,169400.0
2013-03-05 09:40:00,53.41,53.46,53.25,53.25,146400.0,43.9441,43.9852,43.8124,43.8124,146400.0
2013-03-05 09:50:00,53.25,53.28,53.18,53.25,142300.0,43.8124,43.8371,43.7548,43.8124,142300.0
2013-03-05 10:00:00,53.25,53.36,53.25,53.34,176800.0,43.8124,43.9029,43.8124,43.8865,176800.0
2013-03-05 10:10:00,53.33,53.58,53.3,53.45,93500.0,43.8782,44.0839,43.8536,43.977,93500.0
2013-03-05 10:20:00,53.44,53.53,53.43,53.48,91000.0,43.9687,44.0428,43.9605,44.0017,91000.0
2013-03-05 10:30:00,53.47,53.57,53.47,53.54,107300.0,43.9934,44.0757,43.9934,44.051,107300.0
2013-03-05 10:40:00,53.55,53.64,53.55,53.63,101900.0,44.0593,44.1333,44.0593,44.1251,101900.0
2013-03-05 10:50:00,53.64,53.74,53.6,53.68,136000.0,44.1333,44.2156,44.1004,44.1662,136000.0
2013-03-05 11:00:00,53.69,53.69,53.51,53.53,105300.0,44.1744,44.1744,44.0263,44.0428,105300.0
2013-03-05 11:10:00,53.54,53.63,53.53,53.63,77700.0,44.051,44.1251,44.0428,44.1251,77700.0
2013-03-05 11:20:00,53.64,53.73,53.6,53.71,106700.0,44.1333,44.2074,44.1004,44.1909,106700.0
2013-03-05 11:30:00,53.7,53.75,53.68,53.71,101000.0,44.1827,44.2238,44.1662,44.1909,101000.0
2013-03-05 11:40:00,53.72,53.81,53.72,53.81,113900.0,44.1991,44.2732,44.1991,44.2732,113900.0
2013-03-05 11:50:00,53.81,53.84,53.69,53.69,60500.0,44.2732,44.2979,44.1744,44.1744,60500.0
2013-03-05 12:00:00,53.69,53.79,53.69,53.76,76900.0,44.1744,44.2567,44.1744,44.232,76900.0
2013-03-05 12:10:00,53.75,53.76,53.59,53.59,100300.0,44.2238,44.232,44.0922,44.0922,100300.0
2013-03-05 12:20:00,53.6,53.62,53.59,53.62,43100.0,44.1004,44.1168,44.0922,44.1168,43100.0
2013-03-05 12:30:00,53.62,53.63,53.59,53.59,48200.0,44.1168,44.1251,44.0922,44.0922,48200.0
2013-03-05 12:40:00,53.6,53.64,53.58,53.63,47300.0,44.1004,44.1333,44.0839,44.1251,47300.0
2013-03-05 12:50:00,53.63,53.66,53.55,53.57,53600.0,44.1251,44.1498,44.0593,44.0757,53600.0
2013-03-05 13:00:00,53.57,53.59,53.48,53.49,78100.0,44.0757,44.0922,44.0017,44.0099,78100.0
2013-03-05 13:10:00,53.5,53.53,53.46,53.53,55200.0,44.0181,44.0428,43.9852,44.0428,55200.0
2013-03-05 13:20:00,53.52,53.59,53.52,53.56,48800.0,44.0346,44.0922,44.0346,44.0675,48800.0
2013-03-05 13:30:00,53.56,53.61,53.52,53.57,59600.0,44.0675,44.1086,44.0346,44.0757,59600.0
2013-03-05 13:40:00,53.58,53.59,53.52,53.53,61500.0,44.0839,44.0922,44.0346,44.0428,61500.0
2013-03-05 13:50:00,53.52,53.56,53.51,53.55,57400.0,44.0346,44.0675,44.0263,44.0593,57400.0
2013-03-05 14:00:00,53.54,53.59,53.47,53.47,64900.0,44.051,44.0922,43.9934,43.9934,64900.0
2013-03-05 14:10:00,53.47,53.57,53.45,53.55,66100.0,43.9934,44.0757,43.977,44.0593,66100.0
2013-03-05 14:20:00,53.55,53.59,53.48,53.48,63100.0,44.0593,44.0922,44.0017,44.0017,63100.0
2013-03-05 14:30:00,53.48,53.55,53.47,53.53,54000.0,44.0017,44.0593,43.9934,44.0428,54000.0
2013-03-05 14:40:00,53.53,53.64,53.51,53.6,77700.0,44.0428,44.1333,44.0263,44.1004,77700.0
2013-03-05 14:50:00,53.6,53.65,53.58,53.64,47000.0,44.1004,44.1415,44.0839,44.1333,47000.0
2013-03-05 15:00:00,53.63,53.66,53.59,53.61,87200.0,44.1251,44.1498,44.0922,44.1086,87200.0
2013-03-05 15:10:00,53.62,53.63,53.57,53.6,79300.0,44.1168,44.1251,44.0757,44.1004,79300.0
2013-03-05 15:20:00,53.61,53.62,53.55,53.56,90700.0,44.1086,44.1168,44.0593,44.0675,90700.0
2013-03-05 15:30:00,53.57,53.58,53.49,53.5,164000.0,44.0757,44.0839,44.0099,44.0181,164000.0
2013-03-05 15:40:00,53.5,53.6,53.45,53.45,236200.0,44.0181,44.1004,43.977,43.977,236200.0
2013-03-05 15:50:00,53.45,53.5,53.41,53.49,328000.0,43.977,44.0181,43.9441,44.0099,328000.0
2013-03-06 09:30:00,53.56,53.64,53.46,53.63,222400.0,44.0675,44.1333,43.9852,44.1251,222400.0
2013-03-06 09:40:00,53.63,53.69,53.42,53.42,253400.0,44.1251,44.1744,43.9523,43.9523,253400.0
2013-03-06 09:50:00,53.43,53.52,53.42,53.51,163600.0,43.9605,44.0346,43.9523,44.0263,163600.0
2013-03-06 10:00:00,53.51,53.54,53.39,53.39,137800.0,44.0263,44.051,43.9276,43.9276,137800.0
2013-03-06 10:10:00,53.38,53.54,53.35,53.5,129600.0,43.9194,44.051,43.8947,44.0181,129600.0
2013-03-06 10:20:00,53.49,53.58,53.49,53.57,212800.0,44.0099,44.0839,44.0099,44.0757,212800.0
2013-03-06 10:30:00,53.57,53.58,53.47,53.56,172500.0,44.0757,44.0839,43.9934,44.0675,172500.0
2013-03-06 10:40:00,53.56,53.63,53.54,53.55,125400.0,44.0675,44.1251,44.051,44.0593,125400.0
2013-03-06 10:50:00,53.56,53.59,53.46,53.46,191500.0,44.0675,44.0922,43.9852,43.9852,191500.0
2013-03-06 11:00:00,53.47,53.51,53.43,53.44,89000.0,43.9934,44.0263,43.9605,43.9687,89000.0
2013-03-06 11:10:00,53.44,53.48,53.43,53.48,63300.0,43.9687,44.0017,43.9605,44.0017,63300.0
2013-03-06 11:20:00,53.47,53.48,53.43,53.45,68600.0,43.9934,44.0017,43.9605,43.977,68600.0
2013-03-06 11:30:00,53.46,53.56,53.45,53.52,118700.0,43.9852,44.0675,43.977,44.0346,118700.0
2013-03-06 11:40:00,53.53,53.57,53.5,53.54,128100.0,44.0428,44.0757,44.0181,44.051,128100.0
2013-03-06 11:50:00,53.53,53.54,53.45,53.54,98700.0,44.0428,44.051,43.977,44.051,98700.0
2013-03-06 12:00:00,53.54,53.63,53.5,53.62,122500.0,44.051,44.1251,44.0181,44.1168,122500.0
2013-03-06 12:10:00,53.62,53.73,53.61,53.73,71600.0,44.1168,44.2074,44.1086,44.2074,71600.0
2013-03-06 12:20:00,53.72,53.76,53.68,53.74,69000.0,44.1991,44.232,44.1662,44.2156,69000.0
2013-03-06 12:30:00,53.73,53.83,53.69,53.78,63800.0,44.2074,44.2896,44.1744,44.2485,63800.0
2013-03-06 12:40:00,53.77,53.83,53.75,53.81,64700.0,44.2403,44.2896,44.2238,44.2732,64700.0
2013-03-06 12:50:00,53.8,53.8,53.68,53.68,48100.0,44.2649,44.2649,44.1662,44.1662,48100.0
2013-03-06 13:00:00,53.69,53.79,53.68,53.75,79400.0,44.1744,44.2567,44.1662,44.2238,79400.0
2013-03-06 13:10:00,53.74,53.76,53.68,53.76,80000.0,44.2156,44.232,44.1662,44.232,80000.0
2013-03-06 13:20:00,53.76,53.82,53.72,53.81,80300.0,44.232,44.2814,44.1991,44.2732,80300.0
2013-03-06 13:30:00,53.82,53.91,53.78,53.89,86300.0,44.2814,44.3554,44.2485,44.339,86300.0
2013-03-06 13:40:00,53.88,53.92,53.87,53.92,77100.0,44.3308,44.3637,44.3225,44.3637,77100.0
2013-03-06 13:50:00,53.92,53.94,53.87,53.91,85300.0,44.3637,44.3801,44.3225,44.3554,85300.0
2013-03-06 14:00:00,53.91,53.92,53.83,53.83,81600.0,44.3554,44.3637,44.2896,44.2896,81600.0
2013-03-06 14:10:00,53.82,53.83,53.77,53.79,101300.0,44.2814,44.2896,44.2403,44.2567,101300.0
2013-03-06 14:20:00,53.79,53.79,53.73,53.73,67500.0,44.2567,44.2567,44.2074,44.2074,67500.0
2013-03-06 14:30:00,53.73,53.76,53.71,53.74,90600.0,44.2074,44.232,44.1909,44.2156,90600.0
2013-03-06 14:40:00,53.73,53.78,53.7,53.77,78900.0,44.2074,44.2485,44.1827,44.2403,78900.0
2013-03-06 14:50:00,53.77,53.83,53.75,53.78,98100.0,44.2403,44.2896,44.2238,44.2485,98100.0
2013-03-06 15:00:00,53.78,53.79,53.66,53.71,131100.0,44.2485,44.2567,44.1498,44.1909,131100.0
2013-03-06 15:10:00,53.72,53.75,53.64,53.66,99400.0,44.1991,44.2238,44.1333,44.1498,99400.0
2013-03-06 15:20:00,53.65,53.66,53.57,53.6,162500.0,44.1415,44.1498,44.0757,44.1004,162500.0
2013-03-06 15:30:00,53.6,53.62,53.57,53.61,140800.0,44.1004,44.1168,44.0757,44.1086,140800.0
2013-03-06 15:40:00,53.61,53.64,53.57,53.59,170100.0,44.1086,44.1333,44.0757,44.0922,170100.0
2013-03-06 15:50:00,53.58,53.65,53.56,53.6,396300.0,44.0839,44.1415,44.0675,44.1004,396300.0
2013-03-07 09:30:00,53.77,54.14,53.69,53.86,174800.0,44.2403,44.5447,44.1744,44.3143,174800.0
2013-03-07 09:40:00,53.9,54.05,53.89,53.95,86700.0,44.3472,44.4706,44.339,44.3884,86700.0
2013-03-07 09:50:00,53.96,54.08,53.88,53.96,131700.0,44.3966,44.4953,44.3308,44.3966,131700.0
2013-03-07 10:00:00,53.96,54.05,53.95,54.01,103700.0,44.3966,44.4706,44.3884,44.4377,103700.0
2013-03-07 10:10:00,54.01,54.06,53.99,54.04,65000.0,44.4377,44.4789,44.4213,44.4624,65000.0
2013-03-07 10:20:00,54.05,54.1,54.01,54.05,85500.0,44.4706,44.5118,44.4377,44.4706,85500.0
2013-03-07 10:30:00,54.05,54.13,53.99,54.03,198100.0,44.4706,44.5365,44.4213,44.4542,198100.0
2013-03-07 10:40:00,54.03,54.07,53.99,54.01,106600.0,44.4542,44.4871,44.4213,44.4377,106600.0
2013-03-07 10:50:00,54.01,54.04,54.0,54.02,70900.0,44.4377,44.4624,44.4295,44.446,70900.0
2013-03-07 11:00:00,54.03,54.05,54.0,54.05,80000.0,44.4542,44.4706,44.4295,44.4706,80000.0
2013-03-07 11:10:00,54.06,54.07,54.04,54.07,79900.0,44.4789,44.4871,44.4624,44.4871,79900.0
2013-03-07 11:20:00,54.07,54.13,54.07,54.13,57600.0,44.4871,44.5365,44.4871,44.5365,57600.0
2013-03-07 11:30:00,54.13,54.13,54.09,54.11,64400.0,44.5365,44.5365,44.5035,44.52,64400.0
2013-03-07 11:40:00,54.12,54.13,54.08,54.09,59800.0,44.5282,44.5365,44.4953,44.5035,59800.0
2013-03-07 11:50:00,54.1,54.11,54.07,54.09,79000.0,44.5118,44.52,44.4871,44.5035,79000.0
2013-03-07 12:00:00,54.1,54.13,54.08,54.13,106400.0,44.5118,44.5365,44.4953,44.5365,106400.0
2013-03-07 12:10:00,54.12,54.18,54.11,54.16,79500.0,44.5282,44.5776,44.52,44.5611,79500.0
2013-03-07 12:20:00,54.16,54.18,54.13,54.16,61000.0,44.5611,44.5776,44.5365,44.5611,61000.0
2013-03-07 12:30:00,54.16,54.16,54.09,54.09,61800.0,44.5611,44.5611,44.5035,44.5035,61800.0
2013-03-07 12:40:00,54.1,54.1,54.02,54.06,48500.0,44.5118,44.5118,44.446,44.4789,48500.0
2013-03-07 12:50:00,54.05,54.06,53.99,54.0,88100.0,44.4706,44.4789,44.4213,44.4295,88100.0
2013-03-07 13:00:00,54.01,54.1,54.0,54.05,96600.0,44.4377,44.5118,44.4295,44.4706,96600.0
2013-03-07 13:10:00,54.06,54.09,54.03,54.04,40400.0,44.4789,44.5035,44.4542,44.4624,40400.0
2013-03-07 13:20:00,54.03,54.07,54.01,54.05,44600.0,44.4542,44.4871,44.4377,44.4706,44600.0
2013-03-07 13:30:00,54.05,54.07,54.03,54.07,51600.0,44.4706,44.4871,44.4542,44.4871,51600.0
2013-03-07 13:40:00,54.07,54.1,54.07,54.07,49900.0,44.4871,44.5118,44.4871,44.4871,49900.0
2013-03-07 13:50:00,54.07,54.09,54.06,54.08,80700.0,44.4871,44.5035,44.4789,44.4953,80700.0
2013-03-07 14:00:00,54.08,54.09,54.0,54.0,187300.0,44.4953,44.5035,44.4295,44.4295,187300.0
2013-03-07 14:10:00,54.0,54.04,53.98,54.03,85300.0,44.4295,44.4624,44.413,44.4542,85300.0
2013-03-07 14:20:00,54.02,54.03,53.96,53.97,101300.0,44.446,44.4542,44.3966,44.4048,101300.0
2013-03-07 14:30:00,53.96,53.98,53.91,53.92,94500.0,44.3966,44.413,44.3554,44.3637,94500.0
2013-03-07 14:40:00,53.93,53.93,53.8,53.87,106400.0,44.3719,44.3719,44.2649,44.3225,106400.0
2013-03-07 14:50:00,53.87,53.92,53.85,53.86,65300.0,44.3225,44.3637,44.3061,44.3143,65300.0
2013-03-07 15:00:00,53.85,53.87,53.82,53.82,171500.0,44.3061,44.3225,44.2814,44.2814,171500.0
2013-03-07 15:10:00,53.82,53.84,53.8,53.81,135400.0,44.2814,44.2979,44.2649,44.2732,135400.0
2013-03-07 15:20:00,53.8,53.81,53.71,53.74,114900.0,44.2649,44.2732,44.1909,44.2156,114900.0
2013-03-07 15:30:00,53.74,53.78,53.69,53.72,183800.0,44.2156,44.2485,44.1744,44.1991,183800.0
2013-03-07 15:40:00,53.72,53.78,53.69,53.77,147400.0,44.1991,44.2485,44.1744,44.2403,147400.0
2013-03-07 15:50:00,53.78,53.84,53.73,53.78,351000.0,44.2485,44.2979,44.2074,44.2485,351000.0
2013-03-08 09:30:00,53.97,54.25,53.52,53.84,210200.0,44.4048,44.6352,44.0346,44.2979,210200.0
2013-03-08 09:40:00,53.82,53.85,53.69,53.73,96500.0,44.2814,44.3061,44.1744,44.2074,96500.0
2013-03-08 09:50:00,53.72,53.99,53.72,53.96,191800.0,44.1991,44.4213,44.1991,44.3966,191800.0
2013-03-08 10:00:00,53.96,53.97,53.89,53.94,198500.0,44.3966,44.4048,44.339,44.3801,198500.0
2013-03-08 10:10:00,53.94,53.94,53.87,53.9,95200.0,44.3801,44.3801,44.3225,44.3472,95200.0
2013-03-08 10:20:00,53.9,53.94,53.88,53.9,110900.0,44.3472,44.3801,44.3308,44.3472,110900.0
2013-03-08 10:30:00,53.91,53.91,53.89,53.9,97000.0,44.3554,44.3554,44.339,44.3472,97000.0
2013-03-08 10:40:00,53.9,53.95,53.87,53.89,80600.0,44.3472,44.3884,44.3225,44.339,80600.0
2013-03-08 10:50:00,53.89,53.9,53.7,53.71,126200.0,44.339,44.3472,44.1827,44.1909,126200.0
2013-03-08 11:00:00,53.72,53.9,53.7,53.9,83300.0,44.1991,44.3472,44.1827,44.3472,83300.0
2013-03-08 11:10:00,53.9,53.91,53.83,53.91,132500.0,44.3472,44.3554,44.2896,44.3554,132500.0
2013-03-08 11:20:00,53.9,54.02,53.9,53.99,102600.0,44.3472,44.446,44.3472,44.4213,102600.0
2013-03-08 11:30:00,53.98,54.01,53.94,53.95,87100.0,44.413,44.4377,44.3801,44.3884,87100.0
2013-03-08 11:40:00,53.96,54.02,53.96,54.0,94400.0,44.3966,44.446,44.3966,44.4295,94400.0
2013-03-08 11:50:00,53.99,54.01,53.97,54.0,54700.0,44.4213,44.4377,44.4048,44.4295,54700.0
2013-03-08 12:00:00,54.01,54.03,53.98,54.03,46100.0,44.4377,44.4542,44.413,44.4542,46100.0
2013-03-08 12:10:00,54.03,54.04,53.94,54.0,50500.0,44.4542,44.4624,44.3801,44.4295,50500.0
2013-03-08 12:20:00,54.0,54.02,53.95,53.96,40300.0,44.4295,44.446,44.3884,44.3966,40300.0
2013-03-08 12:30:00,53.96,54.0,53.95,53.97,46200.0,44.3966,44.4295,44.3884,44.4048,46200.0
2013-03-08 12:40:00,53.99,54.01,53.94,53.96,53900.0,44.4213,44.4377,44.3801,44.3966,53900.0
2013-03-08 12:50:00,53.95,54.0,53.95,53.97,42400.0,44.3884,44.4295,44.3884,44.4048,42400.0
2013-03-08 13:00:00,53.97,53.97,53.93,53.96,54000.0,44.4048,44.4048,44.3719,44.3966,54000.0
2013-03-08 13:10:00,53.96,53.97,53.94,53.94,53400.0,44.3966,44.4048,44.3801,44.3801,53400.0
2013-03-08 13:20:00,53.94,53.95,53.83,53.84,80600.0,44.3801,44.3884,44.2896,44.2979,80600.0
2013-03-08 13:30:00,53.85,53.91,53.84,53.91,70200.0,44.3061,44.3554,44.2979,44.3554,70200.0
2013-03-08 13:40:00,53.91,53.92,53.87,53.9,70000.0,44.3554,44.3637,44.3225,44.3472,70000.0
2013-03-08 13:50:00,53.89,54.01,53.89,53.97,53800.0,44.339,44.4377,44.339,44.4048,53800.0
2013-03-08 14:00:00,53.97,53.97,53.89,53.9,55200.0,44.4048,44.4048,44.339,44.3472,55200.0
2013-03-08 14:10:00,53.9,53.9,53.85,53.86,54500.0,44.3472,44.3472,44.3061,44.3143,54500.0
2013-03-08 14:20:00,53.86,53.86,53.8,53.85,67700.0,44.3143,44.3143,44.2649,44.3061,67700.0
2013-03-08 14:30:00,53.85,53.9,53.84,53.89,84200.0,44.3061,44.3472,44.2979,44.339,84200.0
2013-03-08 14:40:00,53.89,53.91,53.84,53.85,98100.0,44.339,44.3554,44.2979,44.3061,98100.0
2013-03-08 14:50:00,53.84,53.91,53.83,53.87,70400.0,44.2979,44.3554,44.2896,44.3225,70400.0
2013-03-08 15:00:00,53.88,53.91,53.83,53.85,89400.0,44.3308,44.3554,44.2896,44.3061,89400.0
2013-03-08 15:10:00,53.86,53.93,53.85,53.91,93100.0,44.3143,44.3719,44.3061,44.3554,93100.0
2013-03-08 15:20:00,53.92,53.92,53.84,53.86,150500.0,44.3637,44.3637,44.2979,44.3143,150500.0
2013-03-08 15:30:00,53.86,53.88,53.78,53.79,188900.0,44.3143,44.3308,44.2485,44.2567,188900.0
2013-03-08 15:40:00,53.78,53.93,53.77,53.92,233000.0,44.2485,44.3719,44.2403,44.3637,233000.0
2013-03-08 15:50:00,53.93,53.93,53.79,53.82,403100.0,44.3719,44.3719,44.2567,44.2814,403100.0
2013-03-11 09:30:00,53.83,53.97,53.75,53.84,245500.0,44.2896,44.4048,44.2238,44.2979,245500.0
2013-03-11 09:40:00,53.83,54.24,53.83,54.19,112400.0,44.2896,44.627,44.2896,44.5858,112400.0
2013-03-11 09:50:00,54.18,54.35,54.17,54.32,127400.0,44.5776,44.7175,44.5694,44.6928,127400.0
2013-03-11 10:00:00,54.33,54.61,54.29,54.59,192000.0,44.701,44.9314,44.6681,44.9149,192000.0
2013-03-11 10:10:00,54.59,54.64,54.44,54.45,171600.0,44.9149,44.9561,44.7915,44.7997,171600.0
2013-03-11 10:20:00,54.45,54.6,54.42,54.59,120000.0,44.7997,44.9232,44.7751,44.9149,120000.0
2013-03-11 10:30:00,54.59,54.64,54.5,54.55,150400.0,44.9149,44.9561,44.8409,44.882,150400.0
2013-03-11 10:40:00,54.53,54.54,54.36,54.43,107900.0,44.8656,44.8738,44.7257,44.7833,107900.0
2013-03-11 10:50:00,54.43,54.47,54.38,54.41,85800.0,44.7833,44.8162,44.7422,44.7668,85800.0
2013-03-11 11:00:00,54.4,54.41,54.33,54.33,60500.0,44.7586,44.7668,44.701,44.701,60500.0
2013-03-11 11:10:00,54.33,54.36,54.29,54.34,101500.0,44.701,44.7257,44.6681,44.7092,101500.0
2013-03-11 11:20:00,54.35,54.41,54.31,54.41,47900.0,44.7175,44.7668,44.6846,44.7668,47900.0
2013-03-11 11:30:00,54.4,54.44,54.29,54.36,61800.0,44.7586,44.7915,44.6681,44.7257,61800.0
2013-03-11 11:40:00,54.36,54.44,54.36,54.42,54000.0,44.7257,44.7915,44.7257,44.7751,54000.0
2013-03-11 11:50:00,54.42,54.43,54.38,54.39,43300.0,44.7751,44.7833,44.7422,44.7504,43300.0
2013-03-11 12:00:00,54.41,54.46,54.39,54.43,73600.0,44.7668,44.808,44.7504,44.7833,73600.0
2013-03-11 12:10:00,54.43,54.44,54.38,54.39,37000.0,44.7833,44.7915,44.7422,44.7504,37000.0
2013-03-11 12:20:00,54.38,54.4,54.23,54.28,110400.0,44.7422,44.7586,44.6187,44.6599,110400.0
2013-03-11 12:30:00,54.27,54.29,54.24,54.28,66200.0,44.6516,44.6681,44.627,44.6599,66200.0
2013-03-11 12:40:00,54.28,54.31,54.25,54.31,49700.0,44.6599,44.6846,44.6352,44.6846,49700.0
2013-03-11 12:50:00,54.3,54.35,54.28,54.3,96700.0,44.6763,44.7175,44.6599,44.6763,96700.0
2013-03-11 13:00:00,54.31,54.32,54.28,54.3,31400.0,44.6846,44.6928,44.6599,44.6763,31400.0
2013-03-11 13:10:00,54.3,54.31,54.25,54.25,45800.0,44.6763,44.6846,44.6352,44.6352,45800.0
2013-03-11 13:20:00,54.25,54.31,54.25,54.31,42300.0,44.6352,44.6846,44.6352,44.6846,42300.0
2013-03-11 13:30:00,54.3,54.32,54.27,54.29,67000.0,44.6763,44.6928,44.6516,44.6681,67000.0
2013-03-11 13:40:00,54.29,54.32,54.28,54.3,33500.0,44.6681,44.6928,44.6599,44.6763,33500.0
2013-03-11 13:50:00,54.29,54.3,54.28,54.29,40100.0,44.6681,44.6763,44.6599,44.6681,40100.0
2013-03-11 14:00:00,54.29,54.34,54.28,54.34,64100.0,44.6681,44.7092,44.6599,44.7092,64100.0
2013-03-11 14:10:00,54.34,54.34,54.28,54.3,47700.0,44.7092,44.7092,44.6599,44.6763,47700.0
2013-03-11 14:20:00,54.3,54.32,54.28,54.3,67300.0,44.6763,44.6928,44.6599,44.6763,67300.0
2013-03-11 14:30:00,54.3,54.31,54.26,54.27,121400.0,44.6763,44.6846,44.6434,44.6516,121400.0
2013-03-11 14:40:00,54.26,54.29,54.22,54.26,77800.0,44.6434,44.6681,44.6105,44.6434,77800.0
2013-03-11 14:50:00,54.26,54.28,54.26,54.27,39700.0,44.6434,44.6599,44.6434,44.6516,39700.0
2013-03-11 15:00:00,54.27,54.29,54.24,54.27,62300.0,44.6516,44.6681,44.627,44.6516,62300.0
2013-03-11 15:10:00,54.27,54.32,54.26,54.32,58300.0,44.6516,44.6928,44.6434,44.6928,58300.0
2013-03-11 15:20:00,54.31,54.32,54.26,54.3,89700.0,44.6846,44.6928,44.6434,44.6763,89700.0
2013-03-11 15:30:00,54.31,54.31,54.19,54.21,130900.0,44.6846,44.6846,44.5858,44.6023,130900.0
2013-03-11 15:40:00,54.2,54.23,54.18,54.19,182900.0,44.5941,44.6187,44.5776,44.5858,182900.0
2013-03-11 15:50:00,54.19,54.22,54.16,54.22,279200.0,44.5858,44.6105,44.5611,44.6105,279200.0
2013-03-12 09:30:00,54.17,54.41,54.08,54.41,270800.0,44.5694,44.7668,44.4953,44.7668,270800.0
2013-03-12 09:40:00,54.4,54.44,54.37,54.43,81700.0,44.7586,44.7915,44.7339,44.7833,81700.0
2013-03-12 09:50:00,54.44,54.53,54.4,54.51,76600.0,44.7915,44.8656,44.7586,44.8491,76600.0
2013-03-12 10:00:00,54.53,54.73,54.51,54.69,372700.0,44.8656,45.0301,44.8491,44.9972,372700.0
2013-03-12 10:10:00,54.69,54.74,54.59,54.6,228800.0,44.9972,45.0383,44.9149,44.9232,228800.0
2013-03-12 10:20:00,54.6,54.77,54.6,54.75,202600.0,44.9232,45.063,44.9232,45.0466,202600.0
2013-03-12 10:30:00,54.75,54.88,54.75,54.77,305200.0,45.0466,45.1535,45.0466,45.063,305200.0
2013-03-12 10:40:00,54.77,54.8,54.67,54.71,252900.0,45.063,45.0877,44.9808,45.0137,252900.0
2013-03-12 10:50:00,54.71,54.79,54.69,54.76,87300.0,45.0137,45.0795,44.9972,45.0548,87300.0
2013-03-12 11:00:00,54.76,54.76,54.67,54.68,80300.0,45.0548,45.0548,44.9808,44.989,80300.0
2013-03-12 11:10:00,54.67,54.72,54.67,54.7,65600.0,44.9808,45.0219,44.9808,45.0054,65600.0
2013-03-12 11:20:00,54.71,54.72,54.66,54.67,58100.0,45.0137,45.0219,44.9725,44.9808,58100.0
2013-03-12 11:30:00,54.67,54.78,54.66,54.76,91100.0,44.9808,45.0713,44.9725,45.0548,91100.0
2013-03-12 11:40:00,54.75,54.8,54.75,54.79,59900.0,45.0466,45.0877,45.0466,45.0795,59900.0
2013-03-12 11:50:00,54.78,54.88,54.76,54.83,165400.0,45.0713,45.1535,45.0548,45.1124,165400.0
2013-03-12 12:00:00,54.83,54.88,54.82,54.84,70100.0,45.1124,45.1535,45.1042,45.1206,70100.0
2013-03-12 12:10:00,54.83,54.89,54.82,54.87,65500.0,45.1124,45.1618,45.1042,45.1453,65500.0
2013-03-12 12:20:00,54.87,54.88,54.83,54.85,127100.0,45.1453,45.1535,45.1124,45.1289,127100.0
2013-03-12 12:30:00,54.84,54.91,54.84,54.88,62200.0,45.1206,45.1782,45.1206,45.1535,62200.0
2013-03-12 12:40:00,54.88,54.92,54.84,54.9,54900.0,45.1535,45.1864,45.1206,45.17,54900.0
2013-03-12 12:50:00,54.91,54.96,54.9,54.95,74700.0,45.1782,45.2194,45.17,45.2111,74700.0
2013-03-12 13:00:00,54.95,54.95,54.88,54.9,36800.0,45.2111,45.2111,45.1535,45.17,36800.0
2013-03-12 13:10:00,54.89,54.96,54.88,54.92,51100.0,45.1618,45.2194,45.1535,45.1864,51100.0
2013-03-12 13:20:00,54.91,54.95,54.9,54.9,58400.0,45.1782,45.2111,45.17,45.17,58400.0
2013-03-12 13:30:00,54.91,54.91,54.8,54.81,71700.0,45.1782,45.1782,45.0877,45.0959,71700.0
2013-03-12 13:40:00,54.81,54.93,54.79,54.83,80400.0,45.0959,45.1947,45.0795,45.1124,80400.0
2013-03-12 13:50:00,54.84,54.84,54.78,54.83,50500.0,45.1206,45.1206,45.0713,45.1124,50500.0
2013-03-12 14:00:00,54.83,54.84,54.78,54.78,46200.0,45.1124,45.1206,45.0713,45.0713,46200.0
2013-03-12 14:10:00,54.78,54.79,54.75,54.79,91000.0,45.0713,45.0795,45.0466,45.0795,91000.0
2013-03-12 14:20:00,54.8,54.9,54.77,54.88,67700.0,45.0877,45.17,45.063,45.1535,67700.0
2013-03-12 14:30:00,54.89,54.93,54.87,54.87,91600.0,45.1618,45.1947,45.1453,45.1453,91600.0
2013-03-12 14:40:00,54.87,54.94,54.87,54.93,56600.0,45.1453,45.2029,45.1453,45.1947,56600.0
2013-03-12 14:50:00,54.93,55.0,54.93,54.97,88200.0,45.1947,45.2523,45.1947,45.2276,88200.0
2013-03-12 15:00:00,54.97,54.99,54.9,54.98,126700.0,45.2276,45.244,45.17,45.2358,126700.0
2013-03-12 15:10:00,54.97,55.0,54.91,54.91,160400.0,45.2276,45.2523,45.1782,45.1782,160400.0
2013-03-12 15:20:00,54.92,54.92,54.84,54.85,154400.0,45.1864,45.1864,45.1206,45.1289,154400.0
2013-03-12 15:30:00,54.85,54.85,54.76,54.77,245300.0,45.1289,45.1289,45.0548,45.063,245300.0
2013-03-12 15:40:00,54.77,54.81,54.73,54.8,323900.0,45.063,45.0959,45.0301,45.0877,323900.0
2013-03-12 15:50:00,54.8,54.83,54.76,54.81,362000.0,45.0877,45.1124,45.0548,45.0959,362000.0
2013-03-13 09:30:00,54.75,54.88,54.62,54.73,134000.0,45.2223,45.3297,45.1149,45.2058,134000.0
2013-03-13 09:40:00,54.73,54.8,54.58,54.8,114400.0,45.2058,45.2636,45.0819,45.2636,114400.0
2013-03-13 09:50:00,54.78,54.88,54.69,54.83,144400.0,45.2471,45.3297,45.1727,45.2884,144400.0
2013-03-13 10:00:00,54.82,54.83,54.62,54.62,160100.0,45.2801,45.2884,45.1149,45.1149,160100.0
2013-03-13 10:10:00,54.63,54.7,54.62,54.65,135800.0,45.1232,45.181,45.1149,45.1397,135800.0
2013-03-13 10:20:00,54.63,54.64,54.48,54.49,91000.0,45.1232,45.1314,44.9993,45.0075,91000.0
2013-03-13 10:30:00,54.48,54.55,54.35,54.55,90600.0,44.9993,45.0571,44.8919,45.0571,90600.0
2013-03-13 10:40:00,54.54,54.62,54.47,54.48,65200.0,45.0488,45.1149,44.991,44.9993,65200.0
2013-03-13 10:50:00,54.48,54.48,54.43,54.46,62800.0,44.9993,44.9993,44.958,44.9827,62800.0
2013-03-13 11:00:00,54.46,54.5,54.39,54.4,70800.0,44.9827,45.0158,44.9249,44.9332,70800.0
2013-03-13 11:10:00,54.41,54.47,54.4,54.4,97700.0,44.9414,44.991,44.9332,44.9332,97700.0
2013-03-13 11:20:00,54.39,54.43,54.39,54.41,82400.0,44.9249,44.958,44.9249,44.9414,82400.0
2013-03-13 11:30:00,54.42,54.51,54.4,54.51,81300.0,44.9497,45.024,44.9332,45.024,81300.0
2013-03-13 11:40:00,54.51,54.56,54.36,54.36,130700.0,45.024,45.0653,44.9001,44.9001,130700.0
2013-03-13 11:50:00,54.36,54.43,54.35,54.41,46000.0,44.9001,44.958,44.8919,44.9414,46000.0
2013-03-13 12:00:00,54.41,54.51,54.41,54.48,117000.0,44.9414,45.024,44.9414,44.9993,117000.0
2013-03-13 12:10:00,54.49,54.55,54.49,54.52,71000.0,45.0075,45.0571,45.0075,45.0323,71000.0
2013-03-13 12:20:00,54.51,54.56,54.5,54.56,116000.0,45.024,45.0653,45.0158,45.0653,116000.0
2013-03-13 12:30:00,54.56,54.62,54.55,54.57,98900.0,45.0653,45.1149,45.0571,45.0736,98900.0
2013-03-13 12:40:00,54.57,54.57,54.51,54.53,52400.0,45.0736,45.0736,45.024,45.0406,52400.0
2013-03-13 12:50:00,54.53,54.59,54.53,54.58,58300.0,45.0406,45.0901,45.0406,45.0819,58300.0
2013-03-13 13:00:00,54.59,54.62,54.56,54.56,48100.0,45.0901,45.1149,45.0653,45.0653,48100.0
2013-03-13 13:10:00,54.56,54.61,54.56,54.59,31400.0,45.0653,45.1066,45.0653,45.0901,31400.0
2013-03-13 13:20:00,54.58,54.59,54.54,54.55,37700.0,45.0819,45.0901,45.0488,45.0571,37700.0
2013-03-13 13:30:00,54.54,54.58,54.54,54.57,37100.0,45.0488,45.0819,45.0488,45.0736,37100.0
2013-03-13 13:40:00,54.57,54.63,54.56,54.62,43100.0,45.0736,45.1232,45.0653,45.1149,43100.0
2013-03-13 13:50:00,54.63,54.66,54.62,54.62,58100.0,45.1232,45.1479,45.1149,45.1149,58100.0
2013-03-13 14:00:00,54.62,54.62,54.58,54.6,40600.0,45.1149,45.1149,45.0819,45.0984,40600.0
2013-03-13 14:10:00,54.61,54.61,54.55,54.57,101800.0,45.1066,45.1066,45.0571,45.0736,101800.0
2013-03-13 14:20:00,54.58,54.61,54.54,54.6,88500.0,45.0819,45.1066,45.0488,45.0984,88500.0
2013-03-13 14:30:00,54.59,54.67,54.59,54.66,65600.0,45.0901,45.1562,45.0901,45.1479,65600.0
2013-03-13 14:40:00,54.66,54.7,54.65,54.68,52500.0,45.1479,45.181,45.1397,45.1645,52500.0
2013-03-13 14:50:00,54.68,54.69,54.65,54.67,41100.0,45.1645,45.1727,45.1397,45.1562,41100.0
2013-03-13 15:00:00,54.68,54.69,54.63,54.64,94500.0,45.1645,45.1727,45.1232,45.1314,94500.0
2013-03-13 15:10:00,54.64,54.69,54.6,54.61,100000.0,45.1314,45.1727,45.0984,45.1066,100000.0
2013-03-13 15:20:00,54.6,54.66,54.6,54.63,76500.0,45.0984,45.1479,45.0984,45.1232,76500.0
2013-03-13 15:30:00,54.63,54.64,54.53,54.53,161000.0,45.1232,45.1314,45.0406,45.0406,161000.0
2013-03-13 15:40:00,54.53,54.56,54.48,54.5,220400.0,45.0406,45.0653,44.9993,45.0158,220400.0
2013-03-13 15:50:00,54.51,54.52,54.45,54.48,450900.0,45.024,45.0323,44.9745,44.9993,450900.0
2013-03-14 09:30:00,54.58,54.71,54.51,54.54,102400.0,45.0819,45.1892,45.024,45.0488,102400.0
2013-03-14 09:40:00,54.56,54.6,54.4,54.51,103200.0,45.0653,45.0984,44.9332,45.024,103200.0
2013-03-14 09:50:00,54.52,54.54,54.42,54.44,207600.0,45.0323,45.0488,44.9497,44.9662,207600.0
2013-03-14 10:00:00,54.45,54.46,54.31,54.31,112700.0,44.9745,44.9827,44.8588,44.8588,112700.0
2013-03-14 10:10:00,54.31,54.34,54.17,54.21,96000.0,44.8588,44.8836,44.7432,44.7763,96000.0
2013-03-14 10:20:00,54.21,54.23,54.06,54.15,112300.0,44.7763,44.7928,44.6524,44.7267,112300.0
2013-03-14 10:30:00,54.15,54.29,54.13,54.2,93800.0,44.7267,44.8423,44.7102,44.768,93800.0
2013-03-14 10:40:00,54.2,54.25,54.14,54.18,74200.0,44.768,44.8093,44.7184,44.7515,74200.0
2013-03-14 10:50:00,54.18,54.25,54.15,54.19,93900.0,44.7515,44.8093,44.7267,44.7597,93900.0
2013-03-14 11:00:00,54.19,54.19,54.07,54.14,102600.0,44.7597,44.7597,44.6606,44.7184,102600.0
2013-03-14 11:10:00,54.14,54.17,54.11,54.15,129200.0,44.7184,44.7432,44.6937,44.7267,129200.0
2013-03-14 11:20:00,54.15,54.16,54.12,54.13,105900.0,44.7267,44.735,44.7019,44.7102,105900.0
2013-03-14 11:30:00,54.14,54.17,54.08,54.12,110700.0,44.7184,44.7432,44.6689,44.7019,110700.0
2013-03-14 11:40:00,54.13,54.32,54.12,54.26,84600.0,44.7102,44.8671,44.7019,44.8176,84600.0
2013-03-14 11:50:00,54.26,54.36,54.24,54.3,65800.0,44.8176,44.9001,44.801,44.8506,65800.0
2013-03-14 12:00:00,54.3,54.4,54.25,54.4,77200.0,44.8506,44.9332,44.8093,44.9332,77200.0
2013-03-14 12:10:00,54.39,54.48,54.37,54.47,52400.0,44.9249,44.9993,44.9084,44.991,52400.0
2013-03-14 12:20:00,54.47,54.53,54.42,54.53,82700.0,44.991,45.0406,44.9497,45.0406,82700.0
2013-03-14 12:30:00,54.52,54.57,54.51,54.57,73500.0,45.0323,45.0736,45.024,45.0736,73500.0
2013-03-14 12:40:00,54.57,54.67,54.55,54.59,120100.0,45.0736,45.1562,45.0571,45.0901,120100.0
2013-03-14 12:50:00,54.59,54.67,54.57,54.67,60100.0,45.0901,45.1562,45.0736,45.1562,60100.0
2013-03-14 13:00:00,54.67,54.7,54.64,54.65,106600.0,45.1562,45.181,45.1314,45.1397,106600.0
2013-03-14 13:10:00,54.65,54.66,54.57,54.65,104500.0,45.1397,45.1479,45.0736,45.1397,104500.0
2013-03-14 13:20:00,54.63,54.65,54.6,54.6,69400.0,45.1232,45.1397,45.0984,45.0984,69400.0
2013-03-14 13:30:00,54.6,54.6,54.55,54.58,112800.0,45.0984,45.0984,45.0571,45.0819,112800.0
2013-03-14 13:40:00,54.58,54.6,54.51,54.53,71700.0,45.0819,45.0984,45.024,45.0406,71700.0
2013-03-14 13:50:00,54.54,54.58,54.52,54.57,136400.0,45.0488,45.0819,45.0323,45.0736,136400.0
2013-03-14 14:00:00,54.56,54.75,54.56,54.75,162600.0,45.0653,45.2223,45.0653,45.2223,162600.0
2013-03-14 14:10:00,54.75,54.75,54.72,54.74,95600.0,45.2223,45.2223,45.1975,45.214,95600.0
2013-03-14 14:20:00,54.74,54.78,54.6,54.6,82000.0,45.214,45.2471,45.0984,45.0984,82000.0
2013-03-14 14:30:00,54.61,54.64,54.57,54.63,60400.0,45.1066,45.1314,45.0736,45.1232,60400.0
2013-03-14 14:40:00,54.63,54.69,54.57,54.6,108500.0,45.1232,45.1727,45.0736,45.0984,108500.0
2013-03-14 14:50:00,54.59,54.63,54.57,54.6,92600.0,45.0901,45.1232,45.0736,45.0984,92600.0
2013-03-14 15:00:00,54.6,54.66,54.6,54.66,84900.0,45.0984,45.1479,45.0984,45.1479,84900.0
2013-03-14 15:10:00,54.66,54.72,54.65,54.69,93700.0,45.1479,45.1975,45.1397,45.1727,93700.0
2013-03-14 15:20:00,54.67,54.76,54.67,54.74,93700.0,45.1562,45.2305,45.1562,45.214,93700.0
2013-03-14 15:30:00,54.74,54.77,54.72,54.75,110900.0,45.214,45.2388,45.1975,45.2223,110900.0
2013-03-14 15:40:00,54.75,54.8,54.72,54.77,231400.0,45.2223,45.2636,45.1975,45.2388,231400.0
2013-03-14 15:50:00,54.77,54.81,54.68,54.74,528200.0,45.2388,45.2718,45.1645,45.214,528200.0
2013-03-15 09:30:00,54.62,54.9,54.5,54.71,2011300.0,45.1149,45.3462,45.0158,45.1892,2011300.0
2013-03-15 09:40:00,54.7,54.76,54.63,54.74,96200.0,45.181,45.2305,45.1232,45.214,96200.0
2013-03-15 09:50:00,54.73,54.74,54.65,54.66,138700.0,45.2058,45.214,45.1397,45.1479,138700.0
2013-03-15 10:00:00,54.65,54.71,54.51,54.6,146600.0,45.1397,45.1892,45.024,45.0984,146600.0
2013-03-15 10:10:00,54.6,54.64,54.55,54.57,85400.0,45.0984,45.1314,45.0571,45.0736,85400.0
2013-03-15 10:20:00,54.58,54.66,54.52,54.53,97000.0,45.0819,45.1479,45.0323,45.0406,97000.0
2013-03-15 10:30:00,54.52,54.56,54.42,54.56,160500.0,45.0323,45.0653,44.9497,45.0653,160500.0
2013-03-15 10:40:00,54.56,54.62,54.56,54.6,111000.0,45.0653,45.1149,45.0653,45.0984,111000.0
2013-03-15 10:50:00,54.6,54.64,54.54,54.55,120000.0,45.0984,45.1314,45.0488,45.0571,120000.0
2013-03-15 11:00:00,54.55,54.58,54.55,54.57,92700.0,45.0571,45.0819,45.0571,45.0736,92700.0
2013-03-15 11:10:00,54.58,54.61,54.56,54.57,93800.0,45.0819,45.1066,45.0653,45.0736,93800.0
2013-03-15 11:20:00,54.58,54.63,54.56,54.62,77100.0,45.0819,45.1232,45.0653,45.1149,77100.0
2013-03-15 11:30:00,54.63,54.73,54.62,54.68,164300.0,45.1232,45.2058,45.1149,45.1645,164300.0
2013-03-15 11:40:00,54.68,54.7,54.64,54.65,57900.0,45.1645,45.181,45.1314,45.1397,57900.0
2013-03-15 11:50:00,54.65,54.65,54.62,54.64,51200.0,45.1397,45.1397,45.1149,45.1314,51200.0
2013-03-15 12:00:00,54.64,54.66,54.62,54.64,84800.0,45.1314,45.1479,45.1149,45.1314,84800.0
2013-03-15 12:10:00,54.63,54.71,54.62,54.71,52800.0,45.1232,45.1892,45.1149,45.1892,52800.0
2013-03-15 12:20:00,54.7,54.74,54.69,54.73,52100.0,45.181,45.214,45.1727,45.2058,52100.0
2013-03-15 12:30:00,54.73,54.74,54.67,54.69,118900.0,45.2058,45.214,45.1562,45.1727,118900.0
2013-03-15 12:40:00,54.69,54.7,54.64,54.65,106700.0,45.1727,45.181,45.1314,45.1397,106700.0
2013-03-15 12:50:00,54.65,54.72,54.65,54.7,88200.0,45.1397,45.1975,45.1397,45.181,88200.0
2013-03-15 13:00:00,54.69,54.7,54.69,54.7,69700.0,45.1727,45.181,45.1727,45.181,69700.0
2013-03-15 13:10:00,54.69,54.73,54.69,54.72,49600.0,45.1727,45.2058,45.1727,45.1975,49600.0
2013-03-15 13:20:00,54.72,54.77,54.72,54.75,92500.0,45.1975,45.2388,45.1975,45.2223,92500.0
2013-03-15 13:30:00,54.75,54.78,54.73,54.73,72700.0,45.2223,45.2471,45.2058,45.2058,72700.0
2013-03-15 13:40:00,54.73,54.8,54.7,54.8,47200.0,45.2058,45.2636,45.181,45.2636,47200.0
2013-03-15 13:50:00,54.8,54.8,54.76,54.8,94700.0,45.2636,45.2636,45.2305,45.2636,94700.0
2013-03-15 14:00:00,54.79,54.8,54.73,54.74,112000.0,45.2553,45.2636,45.2058,45.214,112000.0
2013-03-15 14:10:00,54.75,54.76,54.69,54.7,134900.0,45.2223,45.2305,45.1727,45.181,134900.0
2013-03-15 14:20:00,54.7,54.72,54.68,54.69,99100.0,45.181,45.1975,45.1645,45.1727,99100.0
2013-03-15 14:30:00,54.68,54.71,54.67,54.68,79700.0,45.1645,45.1892,45.1562,45.1645,79700.0
2013-03-15 14:40:00,54.68,54.69,54.63,54.66,193200.0,45.1645,45.1727,45.1232,45.1479,193200.0
2013-03-15 14:50:00,54.66,54.67,54.63,54.64,66500.0,45.1479,45.1562,45.1232,45.1314,66500.0
2013-03-15 15:00:00,54.64,54.7,54.64,54.7,98500.0,45.1314,45.181,45.1314,45.181,98500.0
2013-03-15 15:10:00,54.7,54.71,54.65,54.7,99800.0,45.181,45.1892,45.1397,45.181,99800.0
2013-03-15 15:20:00,54.7,54.71,54.68,54.69,121900.0,45.181,45.1892,45.1645,45.1727,121900.0
2013-03-15 15:30:00,54.68,54.71,54.66,54.7,146600.0,45.1645,45.1892,45.1479,45.181,146600.0
2013-03-15 15:40:00,54.7,54.71,54.65,54.65,218500.0,45.181,45.1892,45.1397,45.1397,218500.0
2013-03-15 15:50:00,54.66,54.76,54.65,54.71,625300.0,45.1479,45.2305,45.1397,45.1892,625300.0
2013-03-18 09:30:00,54.3,54.87,54.28,54.87,279700.0,44.8506,45.3214,44.8341,45.3214,279700.0
2013-03-18 09:40:00,54.88,54.98,54.73,54.76,196000.0,45.3297,45.4123,45.2058,45.2305,196000.0
2013-03-18 09:50:00,54.75,55.07,54.73,55.07,246900.0,45.2223,45.4866,45.2058,45.4866,246900.0
2013-03-18 10:00:00,55.06,55.28,55.02,55.21,226300.0,45.4783,45.66,45.4453,45.6022,226300.0
2013-03-18 10:10:00,55.21,55.38,55.21,55.3,262500.0,45.6022,45.7426,45.6022,45.6766,262500.0
2013-03-18 10:20:00,55.3,55.41,55.27,55.4,164800.0,45.6766,45.7674,45.6518,45.7592,164800.0
2013-03-18 10:30:00,55.4,55.47,55.28,55.41,162300.0,45.7592,45.817,45.66,45.7674,162300.0
2013-03-18 10:40:00,55.42,55.45,55.31,55.35,116800.0,45.7757,45.8005,45.6848,45.7179,116800.0
2013-03-18 10:50:00,55.34,55.34,55.03,55.04,80100.0,45.7096,45.7096,45.4536,45.4618,80100.0
2013-03-18 11:00:00,55.03,55.14,54.97,55.09,134800.0,45.4536,45.5444,45.404,45.5031,134800.0
2013-03-18 11:10:00,55.08,55.23,55.08,55.14,107800.0,45.4949,45.6187,45.4949,45.5444,107800.0
2013-03-18 11:20:00,55.13,55.14,55.03,55.04,142400.0,45.5362,45.5444,45.4536,45.4618,142400.0
2013-03-18 11:30:00,55.04,55.13,55.03,55.08,141700.0,45.4618,45.5362,45.4536,45.4949,141700.0
2013-03-18 11:40:00,55.08,55.18,55.08,55.1,136800.0,45.4949,45.5775,45.4949,45.5114,136800.0
2013-03-18 11:50:00,55.1,55.18,55.05,55.12,111300.0,45.5114,45.5775,45.4701,45.5279,111300.0
2013-03-18 12:00:00,55.12,55.25,55.12,55.19,137800.0,45.5279,45.6353,45.5279,45.5857,137800.0
2013-03-18 12:10:00,55.2,55.27,55.13,55.13,101500.0,45.594,45.6518,45.5362,45.5362,101500.0
2013-03-18 12:20:00,55.13,55.14,55.07,55.07,115000.0,45.5362,45.5444,45.4866,45.4866,115000.0
2013-03-18 12:30:00,55.08,55.11,55.05,55.08,59300.0,45.4949,45.5196,45.4701,45.4949,59300.0
2013-03-18 12:40:00,55.07,55.1,55.03,55.05,171800.0,45.4866,45.5114,45.4536,45.4701,171800.0
2013-03-18 12:50:00,55.06,55.16,55.03,55.15,120000.0,45.4783,45.5609,45.4536,45.5527,120000.0
2013-03-18 13:00:00,55.15,55.16,55.05,55.08,123600.0,45.5527,45.5609,45.4701,45.4949,123600.0
2013-03-18 13:10:00,55.08,55.12,55.07,55.12,70800.0,45.4949,45.5279,45.4866,45.5279,70800.0
2013-03-18 13:20:00,55.12,55.12,55.03,55.03,64500.0,45.5279,45.5279,45.4536,45.4536,64500.0
2013-03-18 13:30:00,55.03,55.07,55.0,55.04,117700.0,45.4536,45.4866,45.4288,45.4618,117700.0
2013-03-18 13:40:00,55.05,55.11,55.03,55.11,61700.0,45.4701,45.5196,45.4536,45.5196,61700.0
2013-03-18 13:50:00,55.1,55.17,55.08,55.14,142100.0,45.5114,45.5692,45.4949,45.5444,142100.0
2013-03-18 14:00:00,55.14,55.16,55.1,55.16,85400.0,45.5444,45.5609,45.5114,45.5609,85400.0
2013-03-18 14:10:00,55.16,55.24,55.15,55.18,100200.0,45.5609,45.627,45.5527,45.5775,100200.0
2013-03-18 14:20:00,55.18,55.22,55.18,55.2,51300.0,45.5775,45.6105,45.5775,45.594,51300.0
2013-03-18 14:30:00,55.21,55.22,55.13,55.16,70100.0,45.6022,45.6105,45.5362,45.5609,70100.0
2013-03-18 14:40:00,55.17,55.19,55.14,55.18,95700.0,45.5692,45.5857,45.5444,45.5775,95700.0
2013-03-18 14:50:00,55.19,55.19,55.14,55.15,80700.0,45.5857,45.5857,45.5444,45.5527,80700.0
2013-03-18 15:00:00,55.15,55.17,55.13,55.14,70900.0,45.5527,45.5692,45.5362,45.5444,70900.0
2013-03-18 15:10:00,55.14,55.2,55.11,55.13,124200.0,45.5444,45.594,45.5196,45.5362,124200.0
2013-03-18 15:20:00,55.13,55.13,54.99,55.03,135800.0,45.5362,45.5362,45.4205,45.4536,135800.0
2013-03-18 15:30:00,55.03,55.03,54.97,55.01,176800.0,45.4536,45.4536,45.404,45.437,176800.0
2013-03-18 15:40:00,55.0,55.04,54.95,54.98,202000.0,45.4288,45.4618,45.3875,45.4123,202000.0
2013-03-18 15:50:00,54.98,55.02,54.9,55.01,486600.0,45.4123,45.4453,45.3462,45.437,486600.0
2013-03-19 09:30:00,55.0,55.15,54.92,55.0,166200.0,45.4288,45.5527,45.3627,45.4288,166200.0
2013-03-19 09:40:00,55.03,55.22,54.94,55.22,71100.0,45.4536,45.6105,45.3792,45.6105,71100.0
2013-03-19 09:50:00,55.22,55.34,55.21,55.3,136200.0,45.6105,45.7096,45.6022,45.6766,136200.0
2013-03-19 10:00:00,55.29,55.29,55.15,55.17,104100.0,45.6683,45.6683,45.5527,45.5692,104100.0
2013-03-19 10:10:00,55.17,55.23,55.11,55.23,97900.0,45.5692,45.6187,45.5196,45.6187,97900.0
2013-03-19 10:20:00,55.23,55.26,55.18,55.2,174400.0,45.6187,45.6435,45.5775,45.594,174400.0
2013-03-19 10:30:00,55.2,55.23,55.1,55.13,118900.0,45.594,45.6187,45.5114,45.5362,118900.0
2013-03-19 10:40:00,55.15,55.24,55.12,55.2,126300.0,45.5527,45.627,45.5279,45.594,126300.0
2013-03-19 10:50:00,55.19,55.32,55.18,55.32,102000.0,45.5857,45.6931,45.5775,45.6931,102000.0
2013-03-19 11:00:00,55.33,55.34,55.21,55.33,157600.0,45.7013,45.7096,45.6022,45.7013,157600.0
2013-03-19 11:10:00,55.32,55.39,55.3,55.33,93600.0,45.6931,45.7509,45.6766,45.7013,93600.0
2013-03-19 11:20:00,55.32,55.4,55.29,55.35,87400.0,45.6931,45.7592,45.6683,45.7179,87400.0
2013-03-19 11:30:00,55.35,55.39,55.3,55.3,88300.0,45.7179,45.7509,45.6766,45.6766,88300.0
2013-03-19 11:40:00,55.31,55.34,55.21,55.21,95200.0,45.6848,45.7096,45.6022,45.6022,95200.0
2013-03-19 11:50:00,55.21,55.28,55.1,55.13,237600.0,45.6022,45.66,45.5114,45.5362,237600.0
2013-03-19 12:00:00,55.13,55.18,55.04,55.06,104200.0,45.5362,45.5775,45.4618,45.4783,104200.0
2013-03-19 12:10:00,55.07,55.09,54.93,55.04,79200.0,45.4866,45.5031,45.371,45.4618,79200.0
2013-03-19 12:20:00,55.04,55.12,55.02,55.12,62200.0,45.4618,45.5279,45.4453,45.5279,62200.0
2013-03-19 12:30:00,55.11,55.17,55.08,55.16,63800.0,45.5196,45.5692,45.4949,45.5609,63800.0
2013-03-19 12:40:00,55.15,55.23,55.09,55.16,131300.0,45.5527,45.6187,45.5031,45.5609,131300.0
2013-03-19 12:50:00,55.16,55.24,55.1,55.17,212000.0,45.5609,45.627,45.5114,45.5692,212000.0
2013-03-19 13:00:00,55.16,55.23,55.16,55.19,102800.0,45.5609,45.6187,45.5609,45.5857,102800.0
2013-03-19 13:10:00,55.2,55.2,55.11,55.12,121200.0,45.594,45.594,45.5196,45.5279,121200.0
2013-03-19 13:20:00,55.13,55.2,55.1,55.19,99200.0,45.5362,45.594,45.5114,45.5857,99200.0
2013-03-19 13:30:00,55.18,55.25,55.06,55.08,185600.0,45.5775,45.6353,45.4783,45.4949,185600.0
2013-03-19 13:40:00,55.08,55.15,55.06,55.13,87500.0,45.4949,45.5527,45.4783,45.5362,87500.0
2013-03-19 13:50:00,55.12,55.16,55.05,55.13,69200.0,45.5279,45.5609,45.4701,45.5362,69200.0
2013-03-19 14:00:00,55.13,55.26,55.12,55.23,137500.0,45.5362,45.6435,45.5279,45.6187,137500.0
2013-03-19 14:10:00,55.22,55.24,55.05,55.08,114600.0,45.6105,45.627,45.4701,45.4949,114600.0
2013-03-19 14:20:00,55.08,55.23,55.07,55.22,105500.0,45.4949,45.6187,45.4866,45.6105,105500.0
2013-03-19 14:30:00,55.22,55.29,55.14,55.14,121800.0,45.6105,45.6683,45.5444,45.5444,121800.0
2013-03-19 14:40:00,55.14,55.2,55.08,55.11,101900.0,45.5444,45.594,45.4949,45.5196,101900.0
2013-03-19 14:50:00,55.12,55.18,55.1,55.13,69900.0,45.5279,45.5775,45.5114,45.5362,69900.0
2013-03-19 15:00:00,55.12,55.18,55.03,55.05,114400.0,45.5279,45.5775,45.4536,45.4701,114400.0
2013-03-19 15:10:00,55.06,55.3,55.04,55.18,205500.0,45.4783,45.6766,45.4618,45.5775,205500.0
2013-03-19 15:20:00,55.17,55.2,55.08,55.1,133000.0,45.5692,45.594,45.4949,45.5114,133000.0
2013-03-19 15:30:00,55.09,55.12,55.07,55.09,164600.0,45.5031,45.5279,45.4866,45.5031,164600.0
2013-03-19 15:40:00,55.1,55.16,55.07,55.16,196900.0,45.5114,45.5609,45.4866,45.5609,196900.0
2013-03-19 15:50:00,55.15,55.24,55.15,55.18,410000.0,45.5527,45.627,45.5527,45.5775,410000.0
2013-03-20 09:30:00,55.47,55.47,55.15,55.33,204800.0,45.817,45.817,45.5527,45.7013,204800.0
2013-03-20 09:40:00,55.31,55.49,55.29,55.44,150100.0,45.6848,45.8335,45.6683,45.7922,150100.0
2013-03-20 09:50:00,55.45,55.53,55.4,55.4,159100.0,45.8005,45.8665,45.7592,45.7592,159100.0
2013-03-20 10:00:00,55.39,55.4,55.27,55.38,139600.0,45.7509,45.7592,45.6518,45.7426,139600.0
2013-03-20 10:10:00,55.39,55.52,55.39,55.5,100900.0,45.7509,45.8583,45.7509,45.8418,100900.0
2013-03-20 10:20:00,55.5,55.53,55.49,55.52,72600.0,45.8418,45.8665,45.8335,45.8583,72600.0
2013-03-20 10:30:00,55.52,55.53,55.4,55.42,89500.0,45.8583,45.8665,45.7592,45.7757,89500.0
2013-03-20 10:40:00,55.42,55.48,55.36,55.38,293500.0,45.7757,45.8252,45.7261,45.7426,293500.0
2013-03-20 10:50:00,55.37,55.52,55.33,55.52,124700.0,45.7344,45.8583,45.7013,45.8583,124700.0
2013-03-20 11:00:00,55.53,55.53,55.39,55.39,68400.0,45.8665,45.8665,45.7509,45.7509,68400.0
2013-03-20 11:10:00,55.39,55.4,55.26,55.27,67600.0,45.7509,45.7592,45.6435,45.6518,67600.0
2013-03-20 11:20:00,55.26,55.32,55.24,55.29,66800.0,45.6435,45.6931,45.627,45.6683,66800.0
2013-03-20 11:30:00,55.28,55.3,55.2,55.22,93100.0,45.66,45.6766,45.594,45.6105,93100.0
2013-03-20 11:40:00,55.22,55.27,55.2,55.21,97900.0,45.6105,45.6518,45.594,45.6022,97900.0
2013-03-20 11:50:00,55.21,55.21,55.08,55.08,49000.0,45.6022,45.6022,45.4949,45.4949,49000.0
2013-03-20 12:00:00,55.08,55.15,55.07,55.13,59500.0,45.4949,45.5527,45.4866,45.5362,59500.0
2013-03-20 12:10:00,55.13,55.18,55.04,55.05,75800.0,45.5362,45.5775,45.4618,45.4701,75800.0
2013-03-20 12:20:00,55.06,55.06,55.01,55.03,76900.0,45.4783,45.4783,45.437,45.4536,76900.0
2013-03-20 12:30:00,55.03,55.15,55.02,55.09,72300.0,45.4536,45.5527,45.4453,45.5031,72300.0
2013-03-20 12:40:00,55.08,55.11,55.03,55.09,64800.0,45.4949,45.5196,45.4536,45.5031,64800.0
2013-03-20 12:50:00,55.1,55.1,55.02,55.03,56000.0,45.5114,45.5114,45.4453,45.4536,56000.0
2013-03-20 13:00:00,55.03,55.03,54.97,54.98,91400.0,45.4536,45.4536,45.404,45.4123,91400.0
2013-03-20 13:10:00,54.98,55.0,54.93,54.93,86800.0,45.4123,45.4288,45.371,45.371,86800.0
2013-03-20 13:20:00,54.93,54.95,54.87,54.88,45800.0,45.371,45.3875,45.3214,45.3297,45800.0
2013-03-20 13:30:00,54.88,54.93,54.88,54.91,67500.0,45.3297,45.371,45.3297,45.3544,67500.0
2013-03-20 13:40:00,54.91,54.94,54.89,54.9,52900.0,45.3544,45.3792,45.3379,45.3462,52900.0
2013-03-20 13:50:00,54.9,54.93,54.84,54.93,71800.0,45.3462,45.371,45.2966,45.371,71800.0
2013-03-20 14:00:00,54.92,55.02,54.9,54.96,103900.0,45.3627,45.4453,45.3462,45.3957,103900.0
2013-03-20 14:10:00,54.97,55.1,54.97,55.02,94200.0,45.404,45.5114,45.404,45.4453,94200.0
2013-03-20 14:20:00,55.03,55.19,55.02,55.04,116700.0,45.4536,45.5857,45.4453,45.4618,116700.0
2013-03-20 14:30:00,55.06,55.11,55.05,55.11,75600.0,45.4783,45.5196,45.4701,45.5196,75600.0
2013-03-20 14:40:00,55.1,55.1,54.98,54.99,70900.0,45.5114,45.5114,45.4123,45.4205,70900.0
2013-03-20 14:50:00,54.98,55.01,54.91,54.92,81600.0,45.4123,45.437,45.3544,45.3627,81600.0
2013-03-20 15:00:00,54.92,54.97,54.89,54.91,97600.0,45.3627,45.404,45.3379,45.3544,97600.0
2013-03-20 15:10:00,54.91,54.99,54.9,54.92,93800.0,45.3544,45.4205,45.3462,45.3627,93800.0
2013-03-20 15:20:00,54.92,54.93,54.82,54.84,118200.0,45.3627,45.371,45.2801,45.2966,118200.0
2013-03-20 15:30:00,54.84,54.91,54.82,54.9,129400.0,45.2966,45.3544,45.2801,45.3462,129400.0
2013-03-20 15:40:00,54.9,55.02,54.89,55.0,186300.0,45.3462,45.4453,45.3379,45.4288,186300.0
2013-03-20 15:50:00,54.99,54.99,54.81,54.9,337900.0,45.4205,45.4205,45.2718,45.3462,337900.0
2013-03-21 09:30:00,54.75,54.95,54.63,54.83,150000.0,45.2223,45.3875,45.1232,45.2884,150000.0
2013-03-21 09:40:00,54.82,54.96,54.82,54.91,111100.0,45.2801,45.3957,45.2801,45.3544,111100.0
2013-03-21 09:50:00,54.92,55.16,54.9,55.14,80200.0,45.3627,45.5609,45.3462,45.5444,80200.0
2013-03-21 10:00:00,55.13,55.15,54.98,55.03,127200.0,45.5362,45.5527,45.4123,45.4536,127200.0
2013-03-21 10:10:00,55.02,55.1,54.96,55.01,118500.0,45.4453,45.5114,45.3957,45.437,118500.0
2013-03-21 10:20:00,55.01,55.08,54.87,55.05,123600.0,45.437,45.4949,45.3214,45.4701,123600.0
2013-03-21 10:30:00,55.05,55.08,55.0,55.02,59400.0,45.4701,45.4949,45.4288,45.4453,59400.0
2013-03-21 10:40:00,55.03,55.18,55.03,55.16,82300.0,45.4536,45.5775,45.4536,45.5609,82300.0
2013-03-21 10:50:00,55.16,55.25,55.12,55.25,114500.0,45.5609,45.6353,45.5279,45.6353,114500.0
2013-03-21 11:00:00,55.24,55.25,55.18,55.19,93100.0,45.627,45.6353,45.5775,45.5857,93100.0
2013-03-21 11:10:00,55.2,55.24,55.16,55.24,100800.0,45.594,45.627,45.5609,45.627,100800.0
2013-03-21 11:20:00,55.23,55.26,55.16,55.16,117300.0,45.6187,45.6435,45.5609,45.5609,117300.0
2013-03-21 11:30:00,55.17,55.25,55.15,55.24,88100.0,45.5692,45.6353,45.5527,45.627,88100.0
2013-03-21 11:40:00,55.23,55.35,55.17,55.24,143900.0,45.6187,45.7179,45.5692,45.627,143900.0
2013-03-21 11:50:00,55.24,55.26,55.17,55.2,51300.0,45.627,45.6435,45.5692,45.594,51300.0
2013-03-21 12:00:00,55.2,55.21,55.17,55.2,57700.0,45.594,45.6022,45.5692,45.594,57700.0
2013-03-21 12:10:00,55.19,55.21,55.13,55.14,66100.0,45.5857,45.6022,45.5362,45.5444,66100.0
2013-03-21 12:20:00,55.15,55.16,55.07,55.09,81100.0,45.5527,45.5609,45.4866,45.5031,81100.0
2013-03-21 12:30:00,55.09,55.14,55.05,55.09,71300.0,45.5031,45.5444,45.4701,45.5031,71300.0
2013-03-21 12:40:00,55.09,55.14,55.08,55.11,56900.0,45.5031,45.5444,45.4949,45.5196,56900.0
2013-03-21 12:50:00,55.11,55.13,55.08,55.09,37800.0,45.5196,45.5362,45.4949,45.5031,37800.0
2013-03-21 13:00:00,55.07,55.08,55.0,55.04,84300.0,45.4866,45.4949,45.4288,45.4618,84300.0
2013-03-21 13:10:00,55.04,55.08,55.02,55.02,54200.0,45.4618,45.4949,45.4453,45.4453,54200.0
2013-03-21 13:20:00,55.02,55.05,54.98,54.98,76200.0,45.4453,45.4701,45.4123,45.4123,76200.0
2013-03-21 13:30:00,54.98,55.0,54.94,55.0,107500.0,45.4123,45.4288,45.3792,45.4288,107500.0
2013-03-21 13:40:00,55.01,55.04,54.97,55.01,81100.0,45.437,45.4618,45.404,45.437,81100.0
2013-03-21 13:50:00,55.01,55.02,54.88,54.93,133000.0,45.437,45.4453,45.3297,45.371,133000.0
2013-03-21 14:00:00,54.92,55.01,54.83,54.99,228800.0,45.3627,45.437,45.2884,45.4205,228800.0
2013-03-21 14:10:00,54.99,55.14,54.99,55.11,162300.0,45.4205,45.5444,45.4205,45.5196,162300.0
2013-03-21 14:20:00,55.12,55.19,55.1,55.14,52300.0,45.5279,45.5857,45.5114,45.5444,52300.0
2013-03-21 14:30:00,55.13,55.15,55.07,55.11,74400.0,45.5362,45.5527,45.4866,45.5196,74400.0
2013-03-21 14:40:00,55.11,55.16,55.09,55.16,69800.0,45.5196,45.5609,45.5031,45.5609,69800.0
2013-03-21 14:50:00,55.15,55.16,55.13,55.15,69600.0,45.5527,45.5609,45.5362,45.5527,69600.0
2013-03-21 15:00:00,55.14,55.2,55.1,55.1,109400.0,45.5444,45.594,45.5114,45.5114,109400.0
2013-03-21 15:10:00,55.11,55.13,55.02,55.02,96700.0,45.5196,45.5362,45.4453,45.4453,96700.0
2013-03-21 15:20:00,55.03,55.18,55.03,55.18,106200.0,45.4536,45.5775,45.4536,45.5775,106200.0
2013-03-21 15:30:00,55.18,55.22,55.16,55.16,158300.0,45.5775,45.6105,45.5609,45.5609,158300.0
2013-03-21 15:40:00,55.16,55.17,55.03,55.08,227100.0,45.5609,45.5692,45.4536,45.4949,227100.0
2013-03-21 15:50:00,55.07,55.08,54.98,55.05,417700.0,45.4866,45.4949,45.4123,45.4701,417700.0
2013-03-22 09:30:00,55.14,55.3,54.88,55.1,203000.0,45.5444,45.6766,45.3297,45.5114,203000.0
2013-03-22 09:40:00,55.11,55.2,55.09,55.18,100800.0,45.5196,45.594,45.5031,45.5775,100800.0
2013-03-22 09:50:00,55.17,55.21,55.09,55.18,100400.0,45.5692,45.6022,45.5031,45.5775,100400.0
2013-03-22 10:00:00,55.17,55.24,55.09,55.16,81500.0,45.5692,45.627,45.5031,45.5609,81500.0
2013-03-22 10:10:00,55.15,55.16,54.93,54.94,83200.0,45.5527,45.5609,45.371,45.3792,83200.0
2013-03-22 10:20:00,54.95,55.03,54.94,55.0,137400.0,45.3875,45.4536,45.3792,45.4288,137400.0
2013-03-22 10:30:00,54.99,55.0,54.79,54.81,100100.0,45.4205,45.4288,45.2553,45.2718,100100.0
2013-03-22 10:40:00,54.82,54.82,54.7,54.75,225700.0,45.2801,45.2801,45.181,45.2223,225700.0
2013-03-22 10:50:00,54.74,54.74,54.52,54.53,99000.0,45.214,45.214,45.0323,45.0406,99000.0
2013-03-22 11:00:00,54.52,54.58,54.42,54.42,196600.0,45.0323,45.0819,44.9497,44.9497,196600.0
2013-03-22 11:10:00,54.43,54.43,54.23,54.36,392000.0,44.958,44.958,44.7928,44.9001,392000.0
2013-03-22 11:20:00,54.37,54.54,54.34,54.52,166200.0,44.9084,45.0488,44.8836,45.0323,166200.0
2013-03-22 11:30:00,54.51,54.51,54.39,54.41,135400.0,45.024,45.024,44.9249,44.9414,135400.0
2013-03-22 11:40:00,54.41,54.43,54.33,54.37,109800.0,44.9414,44.958,44.8754,44.9084,109800.0
2013-03-22 11:50:00,54.37,54.38,54.29,54.33,135400.0,44.9084,44.9167,44.8423,44.8754,135400.0
2013-03-22 12:00:00,54.33,54.37,54.24,54.27,94200.0,44.8754,44.9084,44.801,44.8258,94200.0
2013-03-22 12:10:00,54.26,54.42,54.26,54.42,100800.0,44.8176,44.9497,44.8176,44.9497,100800.0
2013-03-22 12:20:00,54.4,54.45,54.38,54.44,71100.0,44.9332,44.9745,44.9167,44.9662,71100.0
2013-03-22 12:30:00,54.44,54.47,54.38,54.38,51900.0,44.9662,44.991,44.9167,44.9167,51900.0
2013-03-22 12:40:00,54.38,54.42,54.35,54.39,67600.0,44.9167,44.9497,44.8919,44.9249,67600.0
2013-03-22 12:50:00,54.4,54.46,54.39,54.45,58500.0,44.9332,44.9827,44.9249,44.9745,58500.0
2013-03-22 13:00:00,54.45,54.51,54.41,54.5,60200.0,44.9745,45.024,44.9414,45.0158,60200.0
2013-03-22 13:10:00,54.5,54.53,54.48,54.49,53000.0,45.0158,45.0406,44.9993,45.0075,53000.0
2013-03-22 13:20:00,54.48,54.49,54.45,54.47,57100.0,44.9993,45.0075,44.9745,44.991,57100.0
2013-03-22 13:30:00,54.47,54.49,54.42,54.46,38000.0,44.991,45.0075,44.9497,44.9827,38000.0
2013-03-22 13:40:00,54.46,54.48,54.37,54.37,79600.0,44.9827,44.9993,44.9084,44.9084,79600.0
2013-03-22 13:50:00,54.38,54.4,54.35,54.37,61200.0,44.9167,44.9332,44.8919,44.9084,61200.0
2013-03-22 14:00:00,54.37,54.37,54.32,54.32,97400.0,44.9084,44.9084,44.8671,44.8671,97400.0
2013-03-22 14:10:00,54.33,54.35,54.3,54.32,66500.0,44.8754,44.8919,44.8506,44.8671,66500.0
2013-03-22 14:20:00,54.31,54.38,54.31,54.33,64800.0,44.8588,44.9167,44.8588,44.8754,64800.0
2013-03-22 14:30:00,54.33,54.45,54.32,54.45,103300.0,44.8754,44.9745,44.8671,44.9745,103300.0
2013-03-22 14:40:00,54.44,54.46,54.41,54.44,56500.0,44.9662,44.9827,44.9414,44.9662,56500.0
2013-03-22 14:50:00,54.43,54.45,54.4,54.45,56300.0,44.958,44.9745,44.9332,44.9745,56300.0
2013-03-22 15:00:00,54.44,54.46,54.41,54.45,94500.0,44.9662,44.9827,44.9414,44.9745,94500.0
2013-03-22 15:10:00,54.45,54.46,54.41,54.41,63700.0,44.9745,44.9827,44.9414,44.9414,63700.0
2013-03-22 15:20:00,54.41,54.44,54.38,54.39,149700.0,44.9414,44.9662,44.9167,44.9249,149700.0
2013-03-22 15:30:00,54.39,54.5,54.38,54.47,109800.0,44.9249,45.0158,44.9167,44.991,109800.0
2013-03-22 15:40:00,54.47,54.49,54.41,54.44,198700.0,44.991,45.0075,44.9414,44.9662,198700.0
2013-03-22 15:50:00,54.44,54.47,54.36,54.47,304400.0,44.9662,44.991,44.9001,44.991,304400.0
2013-03-25 09:30:00,54.51,54.68,54.5,54.54,128300.0,45.024,45.1645,45.0158,45.0488,128300.0
2013-03-25 09:40:00,54.53,54.64,54.44,54.49,110500.0,45.0406,45.1314,44.9662,45.0075,110500.0
2013-03-25 09:50:00,54.5,54.63,54.44,54.63,135000.0,45.0158,45.1232,44.9662,45.1232,135000.0
2013-03-25 10:00:00,54.63,54.73,54.6,54.7,159600.0,45.1232,45.2058,45.0984,45.181,159600.0
2013-03-25 10:10:00,54.72,54.98,54.72,54.98,190000.0,45.1975,45.4123,45.1975,45.4123,190000.0
2013-03-25 10:20:00,54.98,55.03,54.75,54.81,112000.0,45.4123,45.4536,45.2223,45.2718,112000.0
2013-03-25 10:30:00,54.82,54.93,54.8,54.86,72800.0,45.2801,45.371,45.2636,45.3131,72800.0
2013-03-25 10:40:00,54.86,54.86,54.75,54.75,97200.0,45.3131,45.3131,45.2223,45.2223,97200.0
2013-03-25 10:50:00,54.74,54.79,54.72,54.75,82200.0,45.214,45.2553,45.1975,45.2223,82200.0
2013-03-25 11:00:00,54.75,54.88,54.68,54.88,131700.0,45.2223,45.3297,45.1645,45.3297,131700.0
2013-03-25 11:10:00,54.87,54.94,54.75,54.77,131800.0,45.3214,45.3792,45.2223,45.2388,131800.0
2013-03-25 11:20:00,54.76,54.79,54.72,54.75,160900.0,45.2305,45.2553,45.1975,45.2223,160900.0
2013-03-25 11:30:00,54.75,54.83,54.72,54.8,65400.0,45.2223,45.2884,45.1975,45.2636,65400.0
2013-03-25 11:40:00,54.81,54.93,54.77,54.93,49700.0,45.2718,45.371,45.2388,45.371,49700.0
2013-03-25 11:50:00,54.93,54.94,54.79,54.8,82900.0,45.371,45.3792,45.2553,45.2636,82900.0
2013-03-25 12:00:00,54.79,54.82,54.74,54.75,44900.0,45.2553,45.2801,45.214,45.2223,44900.0
2013-03-25 12:10:00,54.75,54.79,54.73,54.76,40900.0,45.2223,45.2553,45.2058,45.2305,40900.0
2013-03-25 12:20:00,54.75,54.78,54.71,54.73,47500.0,45.2223,45.2471,45.1892,45.2058,47500.0
2013-03-25 12:30:00,54.73,54.83,54.73,54.82,68500.0,45.2058,45.2884,45.2058,45.2801,68500.0
2013-03-25 12:40:00,54.84,54.92,54.83,54.9,156100.0,45.2966,45.3627,45.2884,45.3462,156100.0
2013-03-25 12:50:00,54.9,54.93,54.73,54.74,71900.0,45.3462,45.371,45.2058,45.214,71900.0
2013-03-25 13:00:00,54.74,54.76,54.65,54.67,80500.0,45.214,45.2305,45.1397,45.1562,80500.0
2013-03-25 13:10:00,54.67,54.79,54.65,54.78,82400.0,45.1562,45.2553,45.1397,45.2471,82400.0
2013-03-25 13:20:00,54.78,54.9,54.76,54.87,166900.0,45.2471,45.3462,45.2305,45.3214,166900.0
2013-03-25 13:30:00,54.85,54.91,54.81,54.87,113100.0,45.3049,45.3544,45.2718,45.3214,113100.0
2013-03-25 13:40:00,54.87,55.04,54.87,54.98,154800.0,45.3214,45.4618,45.3214,45.4123,154800.0
2013-03-25 13:50:00,55.01,55.08,54.98,55.04,134800.0,45.437,45.4949,45.4123,45.4618,134800.0
2013-03-25 14:00:00,55.05,55.05,54.99,55.0,81900.0,45.4701,45.4701,45.4205,45.4288,81900.0
2013-03-25 14:10:00,55.0,55.06,54.97,55.04,64500.0,45.4288,45.4783,45.404,45.4618,64500.0
2013-03-25 14:20:00,55.04,55.12,55.03,55.05,73800.0,45.4618,45.5279,45.4536,45.4701,73800.0
2013-03-25 14:30:00,55.05,55.08,55.0,55.04,98200.0,45.4701,45.4949,45.4288,45.4618,98200.0
2013-03-25 14:40:00,55.04,55.05,54.99,54.99,65400.0,45.4618,45.4701,45.4205,45.4205,65400.0
2013-03-25 14:50:00,55.0,55.02,54.98,55.0,77700.0,45.4288,45.4453,45.4123,45.4288,77700.0
2013-03-25 15:00:00,55.0,55.01,54.87,54.87,108500.0,45.4288,45.437,45.3214,45.3214,108500.0
2013-03-25 15:10:00,54.87,54.9,54.86,54.87,87000.0,45.3214,45.3462,45.3131,45.3214,87000.0
2013-03-25 15:20:00,54.87,54.91,54.8,54.81,132300.0,45.3214,45.3544,45.2636,45.2718,132300.0
2013-03-25 15:30:00,54.81,54.9,54.79,54.88,146400.0,45.2718,45.3462,45.2553,45.3297,146400.0
2013-03-25 15:40:00,54.89,54.89,54.79,54.8,258900.0,45.3379,45.3379,45.2553,45.2636,258900.0
2013-03-25 15:50:00,54.8,54.92,54.8,54.89,620500.0,45.2636,45.3627,45.2636,45.3379,620500.0
2013-03-26 09:30:00,55.17,55.32,55.09,55.29,252900.0,45.5692,45.6931,45.5031,45.6683,252900.0
2013-03-26 09:40:00,55.29,55.46,55.25,55.31,227300.0,45.6683,45.8087,45.6353,45.6848,227300.0
2013-03-26 09:50:00,55.3,55.37,55.2,55.21,227800.0,45.6766,45.7344,45.594,45.6022,227800.0
2013-03-26 10:00:00,55.21,55.35,55.09,55.32,160200.0,45.6022,45.7179,45.5031,45.6931,160200.0
2013-03-26 10:10:00,55.32,55.39,55.28,55.39,123000.0,45.6931,45.7509,45.66,45.7509,123000.0
2013-03-26 10:20:00,55.4,55.41,55.32,55.4,63700.0,45.7592,45.7674,45.6931,45.7592,63700.0
2013-03-26 10:30:00,55.41,55.46,55.32,55.43,74800.0,45.7674,45.8087,45.6931,45.7839,74800.0
2013-03-26 10:40:00,55.43,55.45,55.25,55.38,139300.0,45.7839,45.8005,45.6353,45.7426,139300.0
2013-03-26 10:50:00,55.37,55.41,55.27,55.38,142200.0,45.7344,45.7674,45.6518,45.7426,142200.0
2013-03-26 11:00:00,55.39,55.41,55.32,55.39,84800.0,45.7509,45.7674,45.6931,45.7509,84800.0
2013-03-26 11:10:00,55.38,55.48,55.34,55.37,105300.0,45.7426,45.8252,45.7096,45.7344,105300.0
2013-03-26 11:20:00,55.38,55.39,55.33,55.35,221600.0,45.7426,45.7509,45.7013,45.7179,221600.0
2013-03-26 11:30:00,55.35,55.4,55.32,55.35,97000.0,45.7179,45.7592,45.6931,45.7179,97000.0
2013-03-26 11:40:00,55.36,55.4,55.35,55.36,53600.0,45.7261,45.7592,45.7179,45.7261,53600.0
2013-03-26 11:50:00,55.36,55.41,55.36,55.36,104600.0,45.7261,45.7674,45.7261,45.7261,104600.0
2013-03-26 12:00:00,55.35,55.41,55.35,55.4,174500.0,45.7179,45.7674,45.7179,45.7592,174500.0
2013-03-26 12:10:00,55.4,55.41,55.36,55.41,107400.0,45.7592,45.7674,45.7261,45.7674,107400.0
2013-03-26 12:20:00,55.41,55.51,55.41,55.49,121100.0,45.7674,45.85,45.7674,45.8335,121100.0
2013-03-26 12:30:00,55.5,55.5,55.44,55.47,69300.0,45.8418,45.8418,45.7922,45.817,69300.0
2013-03-26 12:40:00,55.48,55.52,55.46,55.48,110000.0,45.8252,45.8583,45.8087,45.8252,110000.0
2013-03-26 12:50:00,55.47,55.52,55.43,55.5,106700.0,45.817,45.8583,45.7839,45.8418,106700.0
2013-03-26 13:00:00,55.5,55.62,55.47,55.59,116000.0,45.8418,45.9409,45.817,45.9161,116000.0
2013-03-26 13:10:00,55.59,55.6,55.53,55.57,84800.0,45.9161,45.9244,45.8665,45.8996,84800.0
2013-03-26 13:20:00,55.56,55.74,55.56,55.71,149400.0,45.8913,46.04,45.8913,46.0152,149400.0
2013-03-26 13:30:00,55.7,55.75,55.7,55.71,85900.0,46.007,46.0483,46.007,46.0152,85900.0
2013-03-26 13:40:00,55.71,55.76,55.69,55.72,147300.0,46.0152,46.0565,45.9987,46.0235,147300.0
2013-03-26 13:50:00,55.73,55.77,55.73,55.75,87500.0,46.0317,46.0648,46.0317,46.0483,87500.0
2013-03-26 14:00:00,55.74,55.75,55.61,55.61,159700.0,46.04,46.0483,45.9326,45.9326,159700.0
2013-03-26 14:10:00,55.61,55.7,55.58,55.7,57500.0,45.9326,46.007,45.9078,46.007,57500.0
2013-03-26 14:20:00,55.7,55.71,55.63,55.65,82200.0,46.007,46.0152,45.9491,45.9657,82200.0
2013-03-26 14:30:00,55.65,55.7,55.65,55.68,72600.0,45.9657,46.007,45.9657,45.9904,72600.0
2013-03-26 14:40:00,55.67,55.69,55.54,55.56,127900.0,45.9822,45.9987,45.8748,45.8913,127900.0
2013-03-26 14:50:00,55.56,55.64,55.54,55.57,243100.0,45.8913,45.9574,45.8748,45.8996,243100.0
2013-03-26 15:00:00,55.57,55.59,55.51,55.52,142800.0,45.8996,45.9161,45.85,45.8583,142800.0
2013-03-26 15:10:00,55.53,55.6,55.52,55.59,219300.0,45.8665,45.9244,45.8583,45.9161,219300.0
2013-03-26 15:20:00,55.59,55.65,55.57,55.62,171300.0,45.9161,45.9657,45.8996,45.9409,171300.0
2013-03-26 15:30:00,55.61,55.76,55.57,55.73,237600.0,45.9326,46.0565,45.8996,46.0317,237600.0
2013-03-26 15:40:00,55.72,55.78,55.69,55.77,211000.0,46.0235,46.073,45.9987,46.0648,211000.0
2013-03-26 15:50:00,55.77,55.77,55.6,55.66,363300.0,46.0648,46.0648,45.9244,45.9739,363300.0
2013-03-27 09:30:00,55.55,55.99,55.44,55.99,240600.0,45.8831,46.2465,45.7922,46.2465,240600.0
2013-03-27 09:40:00,55.96,56.27,55.88,56.22,400400.0,46.2217,46.4778,46.1556,46.4365,400400.0
2013-03-27 09:50:00,56.22,56.78,56.19,56.71,620100.0,46.4365,46.899,46.4117,46.8412,620100.0
2013-03-27 10:00:00,56.67,56.86,56.64,56.84,466400.0,46.8082,46.9651,46.7834,46.9486,466400.0
2013-03-27 10:10:00,56.84,56.9,56.45,56.66,440700.0,46.9486,46.9981,46.6264,46.7999,440700.0
2013-03-27 10:20:00,56.66,56.86,56.64,56.84,497300.0,46.7999,46.9651,46.7834,46.9486,497300.0
2013-03-27 10:30:00,56.84,56.95,56.8,56.93,401700.0,46.9486,47.0394,46.9155,47.0229,401700.0
2013-03-27 10:40:00,56.93,56.98,56.84,56.9,233700.0,47.0229,47.0642,46.9486,46.9981,233700.0
2013-03-27 10:50:00,56.9,57.03,56.82,56.83,415400.0,46.9981,47.1055,46.9321,46.9403,415400.0
2013-03-27 11:00:00,56.84,56.86,56.53,56.54,206200.0,46.9486,46.9651,46.6925,46.7008,206200.0
2013-03-27 11:10:00,56.56,56.69,56.53,56.65,210100.0,46.7173,46.8247,46.6925,46.7916,210100.0
2013-03-27 11:20:00,56.64,56.75,56.63,56.69,121900.0,46.7834,46.8742,46.7751,46.8247,121900.0
2013-03-27 11:30:00,56.7,56.7,56.61,56.61,203300.0,46.8329,46.8329,46.7586,46.7586,203300.0
2013-03-27 11:40:00,56.6,56.62,56.53,56.61,195100.0,46.7503,46.7669,46.6925,46.7586,195100.0
2013-03-27 11:50:00,56.61,56.63,56.38,56.45,206100.0,46.7586,46.7751,46.5686,46.6264,206100.0
2013-03-27 12:00:00,56.46,56.53,56.42,56.42,111400.0,46.6347,46.6925,46.6017,46.6017,111400.0
2013-03-27 12:10:00,56.41,56.55,56.37,56.5,160700.0,46.5934,46.709,46.5604,46.6677,160700.0
2013-03-27 12:20:00,56.49,56.59,56.48,56.56,112500.0,46.6595,46.7421,46.6512,46.7173,112500.0
2013-03-27 12:30:00,56.55,56.57,56.49,56.5,88500.0,46.709,46.7256,46.6595,46.6677,88500.0
2013-03-27 12:40:00,56.5,56.56,56.49,56.52,75500.0,46.6677,46.7173,46.6595,46.6843,75500.0
2013-03-27 12:50:00,56.53,56.63,56.52,56.56,136600.0,46.6925,46.7751,46.6843,46.7173,136600.0
2013-03-27 13:00:00,56.56,56.57,56.49,56.53,63000.0,46.7173,46.7256,46.6595,46.6925,63000.0
2013-03-27 13:10:00,56.53,56.63,56.53,56.6,94400.0,46.6925,46.7751,46.6925,46.7503,94400.0
2013-03-27 13:20:00,56.6,56.61,56.55,56.56,47400.0,46.7503,46.7586,46.709,46.7173,47400.0
2013-03-27 13:30:00,56.56,56.63,56.55,56.57,58100.0,46.7173,46.7751,46.709,46.7256,58100.0
2013-03-27 13:40:00,56.56,56.62,56.54,56.58,77600.0,46.7173,46.7669,46.7008,46.7338,77600.0
2013-03-27 13:50:00,56.58,56.59,56.53,56.54,59300.0,46.7338,46.7421,46.6925,46.7008,59300.0
2013-03-27 14:00:00,56.54,56.63,56.49,56.61,120700.0,46.7008,46.7751,46.6595,46.7586,120700.0
2013-03-27 14:10:00,56.62,56.73,56.61,56.65,138900.0,46.7669,46.8577,46.7586,46.7916,138900.0
2013-03-27 14:20:00,56.66,56.7,56.59,56.68,88800.0,46.7999,46.8329,46.7421,46.8164,88800.0
2013-03-27 14:30:00,56.67,56.71,56.64,56.66,124900.0,46.8082,46.8412,46.7834,46.7999,124900.0
2013-03-27 14:40:00,56.65,56.7,56.62,56.63,113000.0,46.7916,46.8329,46.7669,46.7751,113000.0
2013-03-27 14:50:00,56.63,56.7,56.59,56.61,152600.0,46.7751,46.8329,46.7421,46.7586,152600.0
2013-03-27 15:00:00,56.61,56.67,56.52,56.6,158200.0,46.7586,46.8082,46.6843,46.7503,158200.0
2013-03-27 15:10:00,56.61,56.62,56.51,56.57,182400.0,46.7586,46.7669,46.676,46.7256,182400.0
2013-03-27 15:20:00,56.57,56.71,56.56,56.68,192700.0,46.7256,46.8412,46.7173,46.8164,192700.0
2013-03-27 15:30:00,56.67,56.75,56.62,56.68,325300.0,46.8082,46.8742,46.7669,46.8164,325300.0
2013-03-27 15:40:00,56.68,56.72,56.63,56.68,180700.0,46.8164,46.8495,46.7751,46.8164,180700.0
2013-03-27 15:50:00,56.68,56.69,56.58,56.63,317300.0,46.8164,46.8247,46.7338,46.7751,317300.0
2013-03-28 09:30:00,56.66,56.92,56.56,56.83,163100.0,46.7999,47.0147,46.7173,46.9403,163100.0
2013-03-28 09:40:00,56.83,56.89,56.68,56.7,135400.0,46.9403,46.9899,46.8164,46.8329,135400.0
2013-03-28 09:50:00,56.72,56.79,56.57,56.58,153200.0,46.8495,46.9073,46.7256,46.7338,153200.0
2013-03-28 10:00:00,56.59,56.7,56.49,56.49,159100.0,46.7421,46.8329,46.6595,46.6595,159100.0
2013-03-28 10:10:00,56.49,56.56,56.49,56.52,116200.0,46.6595,46.7173,46.6595,46.6843,116200.0
2013-03-28 10:20:00,56.53,56.55,56.49,56.51,93900.0,46.6925,46.709,46.6595,46.676,93900.0
2013-03-28 10:30:00,56.5,56.63,56.5,56.58,105100.0,46.6677,46.7751,46.6677,46.7338,105100.0
2013-03-28 10:40:00,56.58,56.74,56.58,56.73,237300.0,46.7338,46.866,46.7338,46.8577,237300.0
2013-03-28 10:50:00,56.72,56.94,56.69,56.94,142400.0,46.8495,47.0312,46.8247,47.0312,142400.0
2013-03-28 11:00:00,56.94,56.95,56.77,56.8,89700.0,47.0312,47.0394,46.8908,46.9155,89700.0
2013-03-28 11:10:00,56.8,57.0,56.79,57.0,131000.0,46.9155,47.0807,46.9073,47.0807,131000.0
2013-03-28 11:20:00,57.0,57.03,56.9,57.02,116400.0,47.0807,47.1055,46.9981,47.0972,116400.0
2013-03-28 11:30:00,57.02,57.04,56.89,56.91,120700.0,47.0972,47.1138,46.9899,47.0064,120700.0
2013-03-28 11:40:00,56.9,57.02,56.87,57.02,109200.0,46.9981,47.0972,46.9734,47.0972,109200.0
2013-03-28 11:50:00,57.01,57.05,56.96,56.99,95700.0,47.089,47.122,47.0477,47.0725,95700.0
2013-03-28 12:00:00,56.99,57.0,56.87,56.95,81900.0,47.0725,47.0807,46.9734,47.0394,81900.0
2013-03-28 12:10:00,56.94,57.05,56.92,57.04,126900.0,47.0312,47.122,47.0147,47.1138,126900.0
2013-03-28 12:20:00,57.04,57.06,56.93,57.01,115000.0,47.1138,47.1303,47.0229,47.089,115000.0
2013-03-28 12:30:00,57.0,57.01,56.93,56.97,99100.0,47.0807,47.089,47.0229,47.056,99100.0
2013-03-28 12:40:00,56.97,57.04,56.97,57.02,80200.0,47.056,47.1138,47.056,47.0972,80200.0
2013-03-28 12:50:00,57.01,57.03,56.97,57.01,73500.0,47.089,47.1055,47.056,47.089,73500.0
2013-03-28 13:00:00,57.01,57.02,56.96,57.01,88900.0,47.089,47.0972,47.0477,47.089,88900.0
2013-03-28 13:10:00,57.0,57.0,56.88,56.96,49200.0,47.0807,47.0807,46.9816,47.0477,49200.0
2013-03-28 13:20:00,56.95,56.95,56.86,56.87,43000.0,47.0394,47.0394,46.9651,46.9734,43000.0
2013-03-28 13:30:00,56.88,56.96,56.85,56.86,64900.0,46.9816,47.0477,46.9568,46.9651,64900.0
2013-03-28 13:40:00,56.87,56.89,56.85,56.88,41200.0,46.9734,46.9899,46.9568,46.9816,41200.0
2013-03-28 13:50:00,56.89,56.98,56.89,56.97,106100.0,46.9899,47.0642,46.9899,47.056,106100.0
2013-03-28 14:00:00,56.96,57.06,56.96,57.04,76400.0,47.0477,47.1303,47.0477,47.1138,76400.0
2013-03-28 14:10:00,57.04,57.06,56.99,57.04,64400.0,47.1138,47.1303,47.0725,47.1138,64400.0
2013-03-28 14:20:00,57.05,57.08,57.02,57.02,73600.0,47.122,47.1468,47.0972,47.0972,73600.0
2013-03-28 14:30:00,57.04,57.06,57.0,57.0,64100.0,47.1138,47.1303,47.0807,47.0807,64100.0
2013-03-28 14:40:00,57.0,57.06,56.99,57.04,73000.0,47.0807,47.1303,47.0725,47.1138,73000.0
2013-03-28 14:50:00,57.05,57.07,57.03,57.07,70500.0,47.122,47.1385,47.1055,47.1385,70500.0
2013-03-28 15:00:00,57.07,57.08,56.98,57.04,125000.0,47.1385,47.1468,47.0642,47.1138,125000.0
2013-03-28 15:10:00,57.04,57.06,56.98,56.98,83700.0,47.1138,47.1303,47.0642,47.0642,83700.0
2013-03-28 15:20:00,56.98,57.16,56.98,57.15,191700.0,47.0642,47.2129,47.0642,47.2046,191700.0
2013-03-28 15:30:00,57.16,57.17,57.11,57.12,216800.0,47.2129,47.2211,47.1716,47.1798,216800.0
2013-03-28 15:40:00,57.12,57.22,57.08,57.18,265100.0,47.1798,47.2624,47.1468,47.2294,265100.0
2013-03-28 15:50:00,57.18,57.31,57.16,57.18,483500.0,47.2294,47.3368,47.2129,47.2294,483500.0
2013-04-01 09:30:00,57.16,57.4,57.01,57.38,204100.0,47.2129,47.4111,47.089,47.3946,204100.0
2013-04-01 09:40:00,57.39,57.5,57.38,57.48,164700.0,47.4029,47.4937,47.3946,47.4772,164700.0
2013-04-01 09:50:00,57.49,57.71,57.47,57.5,203500.0,47.4855,47.6672,47.4689,47.4937,203500.0
2013-04-01 10:00:00,57.52,57.56,57.33,57.46,179900.0,47.5102,47.5433,47.3533,47.4607,179900.0
2013-04-01 10:10:00,57.45,57.52,57.44,57.47,87100.0,47.4524,47.5102,47.4442,47.4689,87100.0
2013-04-01 10:20:00,57.47,57.53,57.46,57.46,191000.0,47.4689,47.5185,47.4607,47.4607,191000.0
2013-04-01 10:30:00,57.46,57.5,57.4,57.44,92400.0,47.4607,47.4937,47.4111,47.4442,92400.0
2013-04-01 10:40:00,57.45,57.52,57.33,57.5,203700.0,47.4524,47.5102,47.3533,47.4937,203700.0
2013-04-01 10:50:00,57.49,57.61,57.47,57.6,153800.0,47.4855,47.5846,47.4689,47.5763,153800.0
2013-04-01 11:00:00,57.6,57.6,57.48,57.53,116100.0,47.5763,47.5763,47.4772,47.5185,116100.0
2013-04-01 11:10:00,57.53,57.69,57.53,57.6,147700.0,47.5185,47.6507,47.5185,47.5763,147700.0
2013-04-01 11:20:00,57.6,57.6,57.49,57.56,132900.0,47.5763,47.5763,47.4855,47.5433,132900.0
2013-04-01 11:30:00,57.56,57.56,57.49,57.54,102600.0,47.5433,47.5433,47.4855,47.5268,102600.0
2013-04-01 11:40:00,57.55,57.57,57.48,57.56,57900.0,47.535,47.5515,47.4772,47.5433,57900.0
2013-04-01 11:50:00,57.56,57.6,57.5,57.54,98400.0,47.5433,47.5763,47.4937,47.5268,98400.0
2013-04-01 12:00:00,57.53,57.53,57.45,57.5,149800.0,47.5185,47.5185,47.4524,47.4937,149800.0
2013-04-01 12:10:00,57.49,57.52,57.45,57.49,92100.0,47.4855,47.5102,47.4524,47.4855,92100.0
2013-04-01 12:20:00,57.5,57.66,57.44,57.45,256200.0,47.4937,47.6259,47.4442,47.4524,256200.0
2013-04-01 12:30:00,57.44,57.51,57.39,57.5,117200.0,47.4442,47.502,47.4029,47.4937,117200.0
2013-04-01 12:40:00,57.5,57.55,57.48,57.53,50500.0,47.4937,47.535,47.4772,47.5185,50500.0
2013-04-01 12:50:00,57.53,57.62,57.49,57.51,95000.0,47.5185,47.5928,47.4855,47.502,95000.0
2013-04-01 13:00:00,57.5,57.53,57.42,57.46,89600.0,47.4937,47.5185,47.4276,47.4607,89600.0
2013-04-01 13:10:00,57.46,57.53,57.46,57.49,38300.0,47.4607,47.5185,47.4607,47.4855,38300.0
2013-04-01 13:20:00,57.48,57.55,57.48,57.48,67300.0,47.4772,47.535,47.4772,47.4772,67300.0
2013-04-01 13:30:00,57.49,57.53,57.46,57.49,59800.0,47.4855,47.5185,47.4607,47.4855,59800.0
2013-04-01 13:40:00,57.49,57.52,57.42,57.5,116400.0,47.4855,47.5102,47.4276,47.4937,116400.0
2013-04-01 13:50:00,57.5,57.56,57.48,57.5,80200.0,47.4937,47.5433,47.4772,47.4937,80200.0
2013-04-01 14:00:00,57.51,57.56,57.49,57.5,86700.0,47.502,47.5433,47.4855,47.4937,86700.0
2013-04-01 14:10:00,57.5,57.53,57.45,57.46,122600.0,47.4937,47.5185,47.4524,47.4607,122600.0
2013-04-01 14:20:00,57.46,57.51,57.44,57.48,91800.0,47.4607,47.502,47.4442,47.4772,91800.0
2013-04-01 14:30:00,57.49,57.5,57.44,57.49,177100.0,47.4855,47.4937,47.4442,47.4855,177100.0
2013-04-01 14:40:00,57.49,57.76,57.48,57.7,215500.0,47.4855,47.7085,47.4772,47.6589,215500.0
2013-04-01 14:50:00,57.69,57.84,57.69,57.78,140500.0,47.6507,47.7746,47.6507,47.725,140500.0
2013-04-01 15:00:00,57.79,57.82,57.72,57.74,106000.0,47.7333,47.758,47.6754,47.692,106000.0
2013-04-01 15:10:00,57.75,57.77,57.66,57.67,111300.0,47.7002,47.7167,47.6259,47.6341,111300.0
2013-04-01 15:20:00,57.66,57.75,57.65,57.67,163600.0,47.6259,47.7002,47.6176,47.6341,163600.0
2013-04-01 15:30:00,57.66,57.73,57.64,57.71,207400.0,47.6259,47.6837,47.6094,47.6672,207400.0
2013-04-01 15:40:00,57.72,59.32,57.69,59.26,1570800.0,47.6754,48.997,47.6507,48.9474,1570800.0
2013-04-01 15:50:00,59.28,59.36,58.72,58.97,2069200.0,48.964,49.03,48.5014,48.7079,2069200.0
2013-04-02 09:30:00,61.63,63.22,61.5,63.1,2750000.0,50.905,52.2183,50.7976,52.1192,2750000.0
2013-04-02 09:40:00,63.12,63.8,62.99,63.26,1593000.0,52.1357,52.6974,52.0283,52.2514,1593000.0
2013-04-02 09:50:00,63.27,63.48,62.72,63.4,1079100.0,52.2596,52.4331,51.8053,52.367,1079100.0
2013-04-02 10:00:00,63.38,63.91,63.09,63.87,990900.0,52.3505,52.7882,52.1109,52.7552,990900.0
2013-04-02 10:10:00,63.88,63.95,63.23,63.55,790700.0,52.7635,52.8213,52.2266,52.4909,790700.0
2013-04-02 10:20:00,63.55,63.83,63.44,63.61,516900.0,52.4909,52.7222,52.4,52.5404,516900.0
2013-04-02 10:30:00,63.61,63.61,63.29,63.32,392400.0,52.5404,52.5404,52.2761,52.3009,392400.0
2013-04-02 10:40:00,63.32,63.33,63.0,63.13,563100.0,52.3009,52.3092,52.0366,52.144,563100.0
2013-04-02 10:50:00,63.13,63.39,63.12,63.17,522800.0,52.144,52.3587,52.1357,52.177,522800.0
2013-04-02 11:00:00,63.17,63.22,62.84,62.87,513600.0,52.177,52.2183,51.9044,51.9292,513600.0
2013-04-02 11:10:00,62.86,63.24,62.81,63.23,428800.0,51.921,52.2348,51.8797,52.2266,428800.0
2013-04-02 11:20:00,63.23,63.29,62.78,62.83,771100.0,52.2266,52.2761,51.8549,51.8962,771100.0
2013-04-02 11:30:00,62.85,62.93,62.64,62.68,459600.0,51.9127,51.9788,51.7392,51.7723,459600.0
2013-04-02 11:40:00,62.68,62.73,62.49,62.67,531300.0,51.7723,51.8136,51.6153,51.764,531300.0
2013-04-02 11:50:00,62.66,62.71,62.49,62.51,337000.0,51.7558,51.7971,51.6153,51.6319,337000.0
2013-04-02 12:00:00,62.52,62.52,62.27,62.34,568100.0,51.6401,51.6401,51.4336,51.4915,568100.0
2013-04-02 12:10:00,62.35,62.44,62.3,62.39,248000.0,51.4997,51.574,51.4584,51.5327,248000.0
2013-04-02 12:20:00,62.39,62.59,62.34,62.41,241300.0,51.5327,51.6979,51.4915,51.5493,241300.0
2013-04-02 12:30:00,62.41,62.5,62.34,62.47,250300.0,51.5493,51.6236,51.4915,51.5988,250300.0
2013-04-02 12:40:00,62.47,62.5,62.24,62.38,263900.0,51.5988,51.6236,51.4089,51.5245,263900.0
2013-04-02 12:50:00,62.39,62.45,62.29,62.35,185200.0,51.5327,51.5823,51.4502,51.4997,185200.0
2013-04-02 13:00:00,62.34,63.3,62.28,62.45,454200.0,51.4915,52.2844,51.4419,51.5823,454200.0
2013-04-02 13:10:00,62.45,62.46,62.2,62.26,260100.0,51.5823,51.5906,51.3758,51.4254,260100.0
2013-04-02 13:20:00,62.27,62.27,62.1,62.17,409300.0,51.4336,51.4336,51.2932,51.351,409300.0
2013-04-02 13:30:00,62.16,62.25,62.05,62.12,269900.0,51.3428,51.4171,51.2519,51.3097,269900.0
2013-04-02 13:40:00,62.12,62.15,61.94,61.94,264000.0,51.3097,51.3345,51.1611,51.1611,264000.0
2013-04-02 13:50:00,61.95,62.0,61.8,61.86,450700.0,51.1693,51.2106,51.0454,51.095,450700.0
2013-04-02 14:00:00,61.85,61.9,61.71,61.72,394300.0,51.0867,51.128,50.9711,50.9793,394300.0
2013-04-02 14:10:00,61.72,61.98,61.69,61.93,296000.0,50.9793,51.1941,50.9546,51.1528,296000.0
2013-04-02 14:20:00,61.92,62.0,61.79,61.9,406300.0,51.1445,51.2106,51.0372,51.128,406300.0
2013-04-02 14:30:00,61.89,61.92,61.8,61.86,334600.0,51.1198,51.1445,51.0454,51.095,334600.0
2013-04-02 14:40:00,61.86,61.86,61.66,61.68,310900.0,51.095,51.095,50.9298,50.9463,310900.0
2013-04-02 14:50:00,61.66,61.86,61.66,61.83,274200.0,50.9298,51.095,50.9298,51.0702,274200.0
2013-04-02 15:00:00,61.82,61.92,61.82,61.9,292000.0,51.0619,51.1445,51.0619,51.128,292000.0
2013-04-02 15:10:00,61.89,61.98,61.81,61.85,228100.0,51.1198,51.1941,51.0537,51.0867,228100.0
2013-04-02 15:20:00,61.85,61.85,61.69,61.78,364600.0,51.0867,51.0867,50.9546,51.0289,364600.0
2013-04-02 15:30:00,61.78,61.8,61.59,61.72,529800.0,51.0289,51.0454,50.872,50.9793,529800.0
2013-04-02 15:40:00,61.72,61.79,61.59,61.7,622800.0,50.9793,51.0372,50.872,50.9628,622800.0
2013-04-02 15:50:00,61.7,61.8,61.61,61.75,1002300.0,50.9628,51.0454,50.8885,51.0041,1002300.0
2013-04-03 09:30:00,62.41,62.48,61.75,61.81,653000.0,51.5493,51.6071,51.0041,51.0537,653000.0
2013-04-03 09:40:00,61.81,62.0,61.62,61.96,251700.0,51.0537,51.2106,50.8967,51.1776,251700.0
2013-04-03 09:50:00,61.95,62.24,61.86,62.05,284000.0,51.1693,51.4089,51.095,51.2519,284000.0
2013-04-03 10:00:00,62.04,62.15,61.77,62.02,395600.0,51.2437,51.3345,51.0206,51.2271,395600.0
2013-04-03 10:10:00,62.04,62.14,62.04,62.12,251700.0,51.2437,51.3263,51.2437,51.3097,251700.0
2013-04-03 10:20:00,62.12,62.37,62.03,62.33,315300.0,51.3097,51.5162,51.2354,51.4832,315300.0
2013-04-03 10:30:00,62.34,62.67,62.33,62.64,545300.0,51.4915,51.764,51.4832,51.7392,545300.0
2013-04-03 10:40:00,62.65,62.75,62.5,62.55,336600.0,51.7475,51.8301,51.6236,51.6649,336600.0
2013-04-03 10:50:00,62.55,62.58,62.31,62.42,250700.0,51.6649,51.6897,51.4667,51.5575,250700.0
2013-04-03 11:00:00,62.41,62.47,62.27,62.44,270700.0,51.5493,51.5988,51.4336,51.574,270700.0
2013-04-03 11:10:00,62.44,62.68,62.32,62.68,275700.0,51.574,51.7723,51.4749,51.7723,275700.0
2013-04-03 11:20:00,62.67,62.68,62.23,62.28,161100.0,51.764,51.7723,51.4006,51.4419,161100.0
2013-04-03 11:30:00,62.27,62.32,61.99,62.0,179200.0,51.4336,51.4749,51.2024,51.2106,179200.0
2013-04-03 11:40:00,62.0,62.16,61.84,61.96,171300.0,51.2106,51.3428,51.0785,51.1776,171300.0
2013-04-03 11:50:00,61.94,62.08,61.8,61.93,162000.0,51.1611,51.2767,51.0454,51.1528,162000.0
2013-04-03 12:00:00,61.94,61.97,61.8,61.8,177500.0,51.1611,51.1858,51.0454,51.0454,177500.0
2013-04-03 12:10:00,61.8,61.92,61.75,61.75,121000.0,51.0454,51.1445,51.0041,51.0041,121000.0
2013-04-03 12:20:00,61.76,61.82,61.67,61.73,188400.0,51.0124,51.0619,50.938,50.9876,188400.0
2013-04-03 12:30:00,61.74,61.9,61.72,61.84,100800.0,50.9959,51.128,50.9793,51.0785,100800.0
2013-04-03 12:40:00,61.83,61.88,61.69,61.77,152200.0,51.0702,51.1115,50.9546,51.0206,152200.0
2013-04-03 12:50:00,61.77,61.84,61.69,61.79,128500.0,51.0206,51.0785,50.9546,51.0372,128500.0
2013-04-03 13:00:00,61.78,62.08,61.77,62.02,142800.0,51.0289,51.2767,51.0206,51.2271,142800.0
2013-04-03 13:10:00,62.01,62.16,61.95,62.13,167600.0,51.2189,51.3428,51.1693,51.318,167600.0
2013-04-03 13:20:00,62.13,62.17,62.05,62.08,134300.0,51.318,51.351,51.2519,51.2767,134300.0
2013-04-03 13:30:00,62.08,62.11,61.8,61.8,140200.0,51.2767,51.3015,51.0454,51.0454,140200.0
2013-04-03 13:40:00,61.81,61.95,61.78,61.93,98200.0,51.0537,51.1693,51.0289,51.1528,98200.0
2013-04-03 13:50:00,61.92,61.92,61.69,61.69,119400.0,51.1445,51.1445,50.9546,50.9546,119400.0
2013-04-03 14:00:00,61.68,61.84,61.63,61.82,133600.0,50.9463,51.0785,50.905,51.0619,133600.0
2013-04-03 14:10:00,61.83,61.9,61.73,61.89,131500.0,51.0702,51.128,50.9876,51.1198,131500.0
2013-04-03 14:20:00,61.89,61.98,61.79,61.89,140100.0,51.1198,51.1941,51.0372,51.1198,140100.0
2013-04-03 14:30:00,61.88,61.9,61.79,61.9,111100.0,51.1115,51.128,51.0372,51.128,111100.0
2013-04-03 14:40:00,61.9,62.03,61.85,61.94,161200.0,51.128,51.2354,51.0867,51.1611,161200.0
2013-04-03 14:50:00,61.93,62.09,61.86,61.97,157100.0,51.1528,51.285,51.095,51.1858,157100.0
2013-04-03 15:00:00,61.97,62.06,61.92,62.01,154700.0,51.1858,51.2602,51.1445,51.2189,154700.0
2013-04-03 15:10:00,62.02,62.12,61.99,62.03,199900.0,51.2271,51.3097,51.2024,51.2354,199900.0
2013-04-03 15:20:00,62.02,62.06,61.98,61.99,342900.0,51.2271,51.2602,51.1941,51.2024,342900.0
2013-04-03 15:30:00,61.99,61.99,61.66,61.7,370600.0,51.2024,51.2024,50.9298,50.9628,370600.0
2013-04-03 15:40:00,61.71,61.89,61.67,61.69,578300.0,50.9711,51.1198,50.938,50.9546,578300.0
2013-04-03 15:50:00,61.69,61.76,61.65,61.67,692100.0,50.9546,51.0124,50.9215,50.938,692100.0
2013-04-04 09:30:00,61.75,62.0,61.63,61.96,213400.0,51.0041,51.2106,50.905,51.1776,213400.0
2013-04-04 09:40:00,61.98,62.47,61.95,62.18,284300.0,51.1941,51.5988,51.1693,51.3593,284300.0
2013-04-04 09:50:00,62.19,62.5,62.18,62.43,178200.0,51.3676,51.6236,51.3593,51.5658,178200.0
2013-04-04 10:00:00,62.45,62.5,62.37,62.37,242900.0,51.5823,51.6236,51.5162,51.5162,242900.0
2013-04-04 10:10:00,62.37,62.41,62.22,62.22,105700.0,51.5162,51.5493,51.3923,51.3923,105700.0
2013-04-04 10:20:00,62.22,62.22,61.85,61.92,128800.0,51.3923,51.3923,51.0867,51.1445,128800.0
2013-04-04 10:30:00,61.91,62.05,61.78,61.89,244700.0,51.1363,51.2519,51.0289,51.1198,244700.0
2013-04-04 10:40:00,61.9,62.04,61.9,62.0,150200.0,51.128,51.2437,51.128,51.2106,150200.0
2013-04-04 10:50:00,62.0,62.14,61.86,61.86,132900.0,51.2106,51.3263,51.095,51.095,132900.0
2013-04-04 11:00:00,61.86,62.0,61.79,61.83,96300.0,51.095,51.2106,51.0372,51.0702,96300.0
2013-04-04 11:10:00,61.84,61.93,61.72,61.75,117300.0,51.0785,51.1528,50.9793,51.0041,117300.0
2013-04-04 11:20:00,61.76,61.89,61.74,61.8,84300.0,51.0124,51.1198,50.9959,51.0454,84300.0
2013-04-04 11:30:00,61.8,61.92,61.73,61.73,113500.0,51.0454,51.1445,50.9876,50.9876,113500.0
2013-04-04 11:40:00,61.73,61.73,61.62,61.64,110900.0,50.9876,50.9876,50.8967,50.9133,110900.0
2013-04-04 11:50:00,61.65,61.66,61.56,61.63,148200.0,50.9215,50.9298,50.8472,50.905,148200.0
2013-04-04 12:00:00,61.64,61.77,61.61,61.75,118600.0,50.9133,51.0206,50.8885,51.0041,118600.0
2013-04-04 12:10:00,61.75,61.86,61.69,61.8,81500.0,51.0041,51.095,50.9546,51.0454,81500.0
2013-04-04 12:20:00,61.78,61.82,61.69,61.73,81900.0,51.0289,51.0619,50.9546,50.9876,81900.0
2013-04-04 12:30:00,61.7,61.74,61.63,61.67,158100.0,50.9628,50.9959,50.905,50.938,158100.0
2013-04-04 12:40:00,61.66,61.69,61.49,61.65,476800.0,50.9298,50.9546,50.7894,50.9215,476800.0
2013-04-04 12:50:00,61.65,61.67,61.59,61.63,102400.0,50.9215,50.938,50.872,50.905,102400.0
2013-04-04 13:00:00,61.64,61.64,61.57,61.58,136900.0,50.9133,50.9133,50.8554,50.8637,136900.0
2013-04-04 13:10:00,61.57,61.66,61.52,61.55,180900.0,50.8554,50.9298,50.8141,50.8389,180900.0
2013-04-04 13:20:00,61.55,61.72,61.55,61.69,112300.0,50.8389,50.9793,50.8389,50.9546,112300.0
2013-04-04 13:30:00,61.69,61.74,61.63,61.71,102700.0,50.9546,50.9959,50.905,50.9711,102700.0
2013-04-04 13:40:00,61.73,61.94,61.7,61.92,106100.0,50.9876,51.1611,50.9628,51.1445,106100.0
2013-04-04 13:50:00,61.93,61.94,61.81,61.81,181900.0,51.1528,51.1611,51.0537,51.0537,181900.0
2013-04-04 14:00:00,61.82,61.89,61.68,61.87,149000.0,51.0619,51.1198,50.9463,51.1032,149000.0
2013-04-04 14:10:00,61.88,62.03,61.83,62.01,121400.0,51.1115,51.2354,51.0702,51.2189,121400.0
2013-04-04 14:20:00,62.0,62.22,61.99,62.19,121200.0,51.2106,51.3923,51.2024,51.3676,121200.0
2013-04-04 14:30:00,62.18,62.24,62.09,62.1,162700.0,51.3593,51.4089,51.285,51.2932,162700.0
2013-04-04 14:40:00,62.1,62.1,61.98,62.0,140000.0,51.2932,51.2932,51.1941,51.2106,140000.0
2013-04-04 14:50:00,62.0,62.02,61.87,62.01,135200.0,51.2106,51.2271,51.1032,51.2189,135200.0
2013-04-04 15:00:00,62.0,62.02,61.94,62.0,149700.0,51.2106,51.2271,51.1611,51.2106,149700.0
2013-04-04 15:10:00,61.99,62.13,61.98,62.03,124300.0,51.2024,51.318,51.1941,51.2354,124300.0
2013-04-04 15:20:00,62.03,62.05,61.98,62.04,110600.0,51.2354,51.2519,51.1941,51.2437,110600.0
2013-04-04 15:30:00,62.04,62.18,62.03,62.11,279800.0,51.2437,51.3593,51.2354,51.3015,279800.0
2013-04-04 15:40:00,62.12,62.18,62.08,62.13,270800.0,51.3097,51.3593,51.2767,51.318,270800.0
2013-04-04 15:50:00,62.13,62.15,61.95,62.04,513300.0,51.318,51.3345,51.1693,51.2437,513300.0
2013-04-05 09:30:00,61.92,62.22,61.8,61.96,454700.0,51.1445,51.3923,51.0454,51.1776,454700.0
2013-04-05 09:40:00,61.98,62.25,61.88,62.14,278700.0,51.1941,51.4171,51.1115,51.3263,278700.0
2013-04-05 09:50:00,62.14,62.25,61.99,62.23,303100.0,51.3263,51.4171,51.2024,51.4006,303100.0
2013-04-05 10:00:00,62.22,62.35,62.13,62.3,222200.0,51.3923,51.4997,51.318,51.4584,222200.0
2013-04-05 10:10:00,62.3,62.44,62.28,62.38,378600.0,51.4584,51.574,51.4419,51.5245,378600.0
2013-04-05 10:20:00,62.38,62.47,62.27,62.43,155500.0,51.5245,51.5988,51.4336,51.5658,155500.0
2013-04-05 10:30:00,62.43,62.46,62.35,62.38,201500.0,51.5658,51.5906,51.4997,51.5245,201500.0
2013-04-05 10:40:00,62.38,62.39,62.15,62.33,153000.0,51.5245,51.5327,51.3345,51.4832,153000.0
2013-04-05 10:50:00,62.34,62.49,62.26,62.42,164100.0,51.4915,51.6153,51.4254,51.5575,164100.0
2013-04-05 11:00:00,62.42,62.46,62.37,62.44,156300.0,51.5575,51.5906,51.5162,51.574,156300.0
2013-04-05 11:10:00,62.43,62.56,62.4,62.4,267400.0,51.5658,51.6732,51.541,51.541,267400.0
2013-04-05 11:20:00,62.39,62.4,62.23,62.23,114900.0,51.5327,51.541,51.4006,51.4006,114900.0
2013-04-05 11:30:00,62.22,62.24,62.12,62.2,114000.0,51.3923,51.4089,51.3097,51.3758,114000.0
2013-04-05 11:40:00,62.21,62.32,62.2,62.26,90500.0,51.3841,51.4749,51.3758,51.4254,90500.0
2013-04-05 11:50:00,62.23,62.29,62.15,62.23,76600.0,51.4006,51.4502,51.3345,51.4006,76600.0
2013-04-05 12:00:00,62.23,62.25,62.11,62.17,59900.0,51.4006,51.4171,51.3015,51.351,59900.0
2013-04-05 12:10:00,62.17,62.18,62.07,62.17,123000.0,51.351,51.3593,51.2684,51.351,123000.0
2013-04-05 12:20:00,62.18,62.23,62.13,62.16,85300.0,51.3593,51.4006,51.318,51.3428,85300.0
2013-04-05 12:30:00,62.16,62.24,62.14,62.17,98800.0,51.3428,51.4089,51.3263,51.351,98800.0
2013-04-05 12:40:00,62.17,62.22,62.11,62.17,110800.0,51.351,51.3923,51.3015,51.351,110800.0
2013-04-05 12:50:00,62.18,62.19,62.04,62.04,109800.0,51.3593,51.3676,51.2437,51.2437,109800.0
2013-04-05 13:00:00,62.03,62.06,61.94,62.05,73500.0,51.2354,51.2602,51.1611,51.2519,73500.0
2013-04-05 13:10:00,62.04,62.08,61.85,61.89,81500.0,51.2437,51.2767,51.0867,51.1198,81500.0
2013-04-05 13:20:00,61.89,62.01,61.88,62.0,107200.0,51.1198,51.2189,51.1115,51.2106,107200.0
2013-04-05 13:30:00,62.01,62.06,61.99,62.03,85700.0,51.2189,51.2602,51.2024,51.2354,85700.0
2013-04-05 13:40:00,62.05,62.06,61.93,61.93,64800.0,51.2519,51.2602,51.1528,51.1528,64800.0
2013-04-05 13:50:00,61.93,61.94,61.82,61.83,65800.0,51.1528,51.1611,51.0619,51.0702,65800.0
2013-04-05 14:00:00,61.83,61.89,61.79,61.81,119700.0,51.0702,51.1198,51.0372,51.0537,119700.0
2013-04-05 14:10:00,61.82,61.84,61.71,61.83,148000.0,51.0619,51.0785,50.9711,51.0702,148000.0
2013-04-05 14:20:00,61.84,61.93,61.8,61.9,106000.0,51.0785,51.1528,51.0454,51.128,106000.0
2013-04-05 14:30:00,61.89,61.95,61.86,61.93,104500.0,51.1198,51.1693,51.095,51.1528,104500.0
2013-04-05 14:40:00,61.93,61.93,61.78,61.79,116700.0,51.1528,51.1528,51.0289,51.0372,116700.0
2013-04-05 14:50:00,61.79,61.83,61.77,61.78,103300.0,51.0372,51.0702,51.0206,51.0289,103300.0
2013-04-05 15:00:00,61.78,61.79,61.67,61.76,138100.0,51.0289,51.0372,50.938,51.0124,138100.0
2013-04-05 15:10:00,61.76,61.83,61.69,61.7,104100.0,51.0124,51.0702,50.9546,50.9628,104100.0
2013-04-05 15:20:00,61.7,61.78,61.65,61.7,171100.0,50.9628,51.0289,50.9215,50.9628,171100.0
2013-04-05 15:30:00,61.7,62.08,61.68,62.08,335100.0,50.9628,51.2767,50.9463,51.2767,335100.0
2013-04-05 15:40:00,62.09,62.11,61.95,61.98,305000.0,51.285,51.3015,51.1693,51.1941,305000.0
2013-04-05 15:50:00,61.98,62.16,61.96,62.09,485600.0,51.1941,51.3428,51.1776,51.285,485600.0
2013-04-08 09:30:00,62.07,62.37,61.71,61.85,249500.0,51.2684,51.5162,50.9711,51.0867,249500.0
2013-04-08 09:40:00,61.85,61.9,61.6,61.64,174500.0,51.0867,51.128,50.8802,50.9133,174500.0
2013-04-08 09:50:00,61.62,61.68,61.44,61.57,183400.0,50.8967,50.9463,50.7481,50.8554,183400.0
2013-04-08 10:00:00,61.57,61.64,61.49,61.64,136200.0,50.8554,50.9133,50.7894,50.9133,136200.0
2013-04-08 10:10:00,61.64,61.65,61.49,61.57,165300.0,50.9133,50.9215,50.7894,50.8554,165300.0
2013-04-08 10:20:00,61.56,61.61,61.3,61.51,263600.0,50.8472,50.8885,50.6324,50.8059,263600.0
2013-04-08 10:30:00,61.53,61.76,61.5,61.64,232500.0,50.8224,51.0124,50.7976,50.9133,232500.0
2013-04-08 10:40:00,61.63,61.67,61.51,61.62,107200.0,50.905,50.938,50.8059,50.8967,107200.0
2013-04-08 10:50:00,61.61,61.67,61.55,61.64,91300.0,50.8885,50.938,50.8389,50.9133,91300.0
2013-04-08 11:00:00,61.64,61.64,61.46,61.51,132100.0,50.9133,50.9133,50.7646,50.8059,132100.0
2013-04-08 11:10:00,61.52,61.55,61.5,61.51,79600.0,50.8141,50.8389,50.7976,50.8059,79600.0
2013-04-08 11:20:00,61.52,61.58,61.5,61.55,63900.0,50.8141,50.8637,50.7976,50.8389,63900.0
2013-04-08 11:30:00,61.55,61.63,61.42,61.59,104200.0,50.8389,50.905,50.7316,50.872,104200.0
2013-04-08 11:40:00,61.6,61.6,61.47,61.49,51700.0,50.8802,50.8802,50.7729,50.7894,51700.0
2013-04-08 11:50:00,61.49,61.54,61.43,61.5,112100.0,50.7894,50.8307,50.7398,50.7976,112100.0
2013-04-08 12:00:00,61.5,61.56,61.47,61.47,80500.0,50.7976,50.8472,50.7729,50.7729,80500.0
2013-04-08 12:10:00,61.47,61.47,61.37,61.44,65900.0,50.7729,50.7729,50.6903,50.7481,65900.0
2013-04-08 12:20:00,61.44,61.53,61.4,61.5,61800.0,50.7481,50.8224,50.715,50.7976,61800.0
2013-04-08 12:30:00,61.5,61.54,61.49,61.52,77500.0,50.7976,50.8307,50.7894,50.8141,77500.0
2013-04-08 12:40:00,61.52,61.56,61.47,61.49,44000.0,50.8141,50.8472,50.7729,50.7894,44000.0
2013-04-08 12:50:00,61.48,61.5,61.47,61.47,35400.0,50.7811,50.7976,50.7729,50.7729,35400.0
2013-04-08 13:00:00,61.46,61.5,61.43,61.47,53700.0,50.7646,50.7976,50.7398,50.7729,53700.0
2013-04-08 13:10:00,61.47,61.48,61.44,61.45,64300.0,50.7729,50.7811,50.7481,50.7563,64300.0
2013-04-08 13:20:00,61.46,61.57,61.46,61.57,42600.0,50.7646,50.8554,50.7646,50.8554,42600.0
2013-04-08 13:30:00,61.57,61.61,61.5,61.5,42300.0,50.8554,50.8885,50.7976,50.7976,42300.0
2013-04-08 13:40:00,61.51,61.57,61.51,61.54,105100.0,50.8059,50.8554,50.8059,50.8307,105100.0
2013-04-08 13:50:00,61.55,61.58,61.5,61.55,71400.0,50.8389,50.8637,50.7976,50.8389,71400.0
2013-04-08 14:00:00,61.55,61.6,61.54,61.6,61400.0,50.8389,50.8802,50.8307,50.8802,61400.0
2013-04-08 14:10:00,61.6,61.73,61.59,61.7,72700.0,50.8802,50.9876,50.872,50.9628,72700.0
2013-04-08 14:20:00,61.71,61.71,61.64,61.65,54200.0,50.9711,50.9711,50.9133,50.9215,54200.0
2013-04-08 14:30:00,61.66,61.7,61.65,61.66,45600.0,50.9298,50.9628,50.9215,50.9298,45600.0
2013-04-08 14:40:00,61.66,61.7,61.58,61.58,65500.0,50.9298,50.9628,50.8637,50.8637,65500.0
2013-04-08 14:50:00,61.58,61.65,61.58,61.62,54900.0,50.8637,50.9215,50.8637,50.8967,54900.0
2013-04-08 15:00:00,61.62,61.65,61.61,61.64,57300.0,50.8967,50.9215,50.8885,50.9133,57300.0
2013-04-08 15:10:00,61.64,61.66,61.59,61.62,67800.0,50.9133,50.9298,50.872,50.8967,67800.0
2013-04-08 15:20:00,61.63,61.81,61.62,61.8,138300.0,50.905,51.0537,50.8967,51.0454,138300.0
2013-04-08 15:30:00,61.79,61.82,61.68,61.69,169000.0,51.0372,51.0619,50.9463,50.9546,169000.0
2013-04-08 15:40:00,61.69,61.82,61.68,61.81,129300.0,50.9546,51.0619,50.9463,51.0537,129300.0
2013-04-08 15:50:00,61.81,61.89,61.76,61.88,320400.0,51.0537,51.1198,51.0124,51.1115,320400.0
2013-04-09 09:30:00,62.09,62.5,62.03,62.46,299100.0,51.285,51.6236,51.2354,51.5906,299100.0
2013-04-09 09:40:00,62.45,62.49,62.23,62.45,147400.0,51.5823,51.6153,51.4006,51.5823,147400.0
2013-04-09 09:50:00,62.44,62.44,62.2,62.33,116000.0,51.574,51.574,51.3758,51.4832,116000.0
2013-04-09 10:00:00,62.32,62.32,62.13,62.14,136400.0,51.4749,51.4749,51.318,51.3263,136400.0
2013-04-09 10:10:00,62.14,62.3,62.14,62.19,106700.0,51.3263,51.4584,51.3263,51.3676,106700.0
2013-04-09 10:20:00,62.19,62.24,62.1,62.15,107200.0,51.3676,51.4089,51.2932,51.3345,107200.0
2013-04-09 10:30:00,62.17,62.18,62.1,62.14,86500.0,51.351,51.3593,51.2932,51.3263,86500.0
2013-04-09 10:40:00,62.14,62.21,62.1,62.14,71600.0,51.3263,51.3841,51.2932,51.3263,71600.0
2013-04-09 10:50:00,62.13,62.2,62.1,62.14,76300.0,51.318,51.3758,51.2932,51.3263,76300.0
2013-04-09 11:00:00,62.15,62.18,61.97,62.04,91000.0,51.3345,51.3593,51.1858,51.2437,91000.0
2013-04-09 11:10:00,62.06,62.07,61.96,61.98,89100.0,51.2602,51.2684,51.1776,51.1941,89100.0
2013-04-09 11:20:00,61.98,62.15,61.95,62.14,64600.0,51.1941,51.3345,51.1693,51.3263,64600.0
2013-04-09 11:30:00,62.13,62.3,62.1,62.2,149100.0,51.318,51.4584,51.2932,51.3758,149100.0
2013-04-09 11:40:00,62.2,62.22,62.14,62.14,73600.0,51.3758,51.3923,51.3263,51.3263,73600.0
2013-04-09 11:50:00,62.14,62.22,62.13,62.19,50200.0,51.3263,51.3923,51.318,51.3676,50200.0
2013-04-09 12:00:00,62.19,62.21,62.07,62.17,52700.0,51.3676,51.3841,51.2684,51.351,52700.0
2013-04-09 12:10:00,62.17,62.18,62.11,62.13,42700.0,51.351,51.3593,51.3015,51.318,42700.0
2013-04-09 12:20:00,62.14,62.16,62.07,62.07,40500.0,51.3263,51.3428,51.2684,51.2684,40500.0
2013-04-09 12:30:00,62.08,62.18,62.07,62.14,193000.0,51.2767,51.3593,51.2684,51.3263,193000.0
2013-04-09 12:40:00,62.15,62.15,62.07,62.07,39000.0,51.3345,51.3345,51.2684,51.2684,39000.0
2013-04-09 12:50:00,62.06,62.12,62.02,62.02,70100.0,51.2602,51.3097,51.2271,51.2271,70100.0
2013-04-09 13:00:00,62.03,62.17,62.03,62.04,99300.0,51.2354,51.351,51.2354,51.2437,99300.0
2013-04-09 13:10:00,62.04,62.22,62.03,62.15,68300.0,51.2437,51.3923,51.2354,51.3345,68300.0
2013-04-09 13:20:00,62.15,62.23,62.14,62.2,93600.0,51.3345,51.4006,51.3263,51.3758,93600.0
2013-04-09 13:30:00,62.21,62.25,62.18,62.24,60900.0,51.3841,51.4171,51.3593,51.4089,60900.0
2013-04-09 13:40:00,62.25,62.29,62.2,62.26,73100.0,51.4171,51.4502,51.3758,51.4254,73100.0
2013-04-09 13:50:00,62.26,62.31,62.24,62.28,41100.0,51.4254,51.4667,51.4089,51.4419,41100.0
2013-04-09 14:00:00,62.29,62.42,62.29,62.41,52000.0,51.4502,51.5575,51.4502,51.5493,52000.0
2013-04-09 14:10:00,62.4,62.42,62.29,62.33,69500.0,51.541,51.5575,51.4502,51.4832,69500.0
2013-04-09 14:20:00,62.33,62.4,62.3,62.35,44200.0,51.4832,51.541,51.4584,51.4997,44200.0
2013-04-09 14:30:00,62.36,62.5,62.36,62.47,137000.0,51.508,51.6236,51.508,51.5988,137000.0
2013-04-09 14:40:00,62.48,62.57,62.46,62.5,101800.0,51.6071,51.6814,51.5906,51.6236,101800.0
2013-04-09 14:50:00,62.5,62.51,62.45,62.47,71700.0,51.6236,51.6319,51.5823,51.5988,71700.0
2013-04-09 15:00:00,62.48,62.52,62.36,62.38,93900.0,51.6071,51.6401,51.508,51.5245,93900.0
2013-04-09 15:10:00,62.38,62.39,62.3,62.37,84500.0,51.5245,51.5327,51.4584,51.5162,84500.0
2013-04-09 15:20:00,62.37,62.45,62.35,62.41,143600.0,51.5162,51.5823,51.4997,51.5493,143600.0
2013-04-09 15:30:00,62.42,62.42,62.28,62.3,138700.0,51.5575,51.5575,51.4419,51.4584,138700.0
2013-04-09 15:40:00,62.29,62.34,62.14,62.25,214900.0,51.4502,51.4915,51.3263,51.4171,214900.0
2013-04-09 15:50:00,62.26,62.27,62.15,62.18,295000.0,51.4254,51.4336,51.3345,51.3593,295000.0
2013-04-10 09:30:00,62.32,62.6,62.25,62.39,359800.0,51.4749,51.7062,51.4171,51.5327,359800.0
2013-04-10 09:40:00,62.41,62.47,62.13,62.47,296500.0,51.5493,51.5988,51.318,51.5988,296500.0
2013-04-10 09:50:00,62.48,62.48,62.28,62.31,144400.0,51.6071,51.6071,51.4419,51.4667,144400.0
2013-04-10 10:00:00,62.32,62.37,62.2,62.2,137200.0,51.4749,51.5162,51.3758,51.3758,137200.0
2013-04-10 10:10:00,62.2,62.26,62.09,62.21,110800.0,51.3758,51.4254,51.285,51.3841,110800.0
2013-04-10 10:20:00,62.21,62.3,62.12,62.27,107900.0,51.3841,51.4584,51.3097,51.4336,107900.0
2013-04-10 10:30:00,62.27,62.3,62.23,62.27,71700.0,51.4336,51.4584,51.4006,51.4336,71700.0
2013-04-10 10:40:00,62.27,62.31,62.19,62.28,79000.0,51.4336,51.4667,51.3676,51.4419,79000.0
2013-04-10 10:50:00,62.29,62.37,62.22,62.33,91000.0,51.4502,51.5162,51.3923,51.4832,91000.0
2013-04-10 11:00:00,62.35,62.5,62.3,62.47,160800.0,51.4997,51.6236,51.4584,51.5988,160800.0
2013-04-10 11:10:00,62.48,62.6,62.37,62.38,98800.0,51.6071,51.7062,51.5162,51.5245,98800.0
2013-04-10 11:20:00,62.39,62.42,62.23,62.34,99100.0,51.5327,51.5575,51.4006,51.4915,99100.0
2013-04-10 11:30:00,62.35,62.39,62.19,62.22,58200.0,51.4997,51.5327,51.3676,51.3923,58200.0
2013-04-10 11:40:00,62.22,62.26,62.15,62.25,61500.0,51.3923,51.4254,51.3345,51.4171,61500.0
2013-04-10 11:50:00,62.25,62.27,62.2,62.25,76300.0,51.4171,51.4336,51.3758,51.4171,76300.0
2013-04-10 12:00:00,62.25,62.31,62.22,62.24,50700.0,51.4171,51.4667,51.3923,51.4089,50700.0
2013-04-10 12:10:00,62.23,62.3,62.22,62.28,53400.0,51.4006,51.4584,51.3923,51.4419,53400.0
2013-04-10 12:20:00,62.28,62.34,62.27,62.33,45100.0,51.4419,51.4915,51.4336,51.4832,45100.0
2013-04-10 12:30:00,62.33,62.46,62.33,62.45,68300.0,51.4832,51.5906,51.4832,51.5823,68300.0
2013-04-10 12:40:00,62.45,62.51,62.44,62.5,68600.0,51.5823,51.6319,51.574,51.6236,68600.0
2013-04-10 12:50:00,62.49,62.5,62.4,62.43,104200.0,51.6153,51.6236,51.541,51.5658,104200.0
2013-04-10 13:00:00,62.43,62.5,62.43,62.47,58800.0,51.5658,51.6236,51.5658,51.5988,58800.0
2013-04-10 13:10:00,62.47,62.48,62.4,62.4,72100.0,51.5988,51.6071,51.541,51.541,72100.0
2013-04-10 13:20:00,62.4,62.48,62.39,62.4,64400.0,51.541,51.6071,51.5327,51.541,64400.0
2013-04-10 13:30:00,62.4,62.41,62.23,62.27,62800.0,51.541,51.5493,51.4006,51.4336,62800.0
2013-04-10 13:40:00,62.26,62.33,62.26,62.32,63800.0,51.4254,51.4832,51.4254,51.4749,63800.0
2013-04-10 13:50:00,62.32,62.4,62.3,62.38,67300.0,51.4749,51.541,51.4584,51.5245,67300.0
2013-04-10 14:00:00,62.39,62.42,62.35,62.38,54000.0,51.5327,51.5575,51.4997,51.5245,54000.0
2013-04-10 14:10:00,62.39,62.44,62.38,62.43,59700.0,51.5327,51.574,51.5245,51.5658,59700.0
2013-04-10 14:20:00,62.43,62.43,62.23,62.24,81400.0,51.5658,51.5658,51.4006,51.4089,81400.0
2013-04-10 14:30:00,62.23,62.24,62.14,62.23,68400.0,51.4006,51.4089,51.3263,51.4006,68400.0
2013-04-10 14:40:00,62.23,62.35,62.23,62.33,91400.0,51.4006,51.4997,51.4006,51.4832,91400.0
2013-04-10 14:50:00,62.32,62.38,62.29,62.32,49100.0,51.4749,51.5245,51.4502,51.4749,49100.0
2013-04-10 15:00:00,62.32,62.34,62.29,62.33,68700.0,51.4749,51.4915,51.4502,51.4832,68700.0
2013-04-10 15:10:00,62.33,62.37,62.32,62.34,72100.0,51.4832,51.5162,51.4749,51.4915,72100.0
2013-04-10 15:20:00,62.34,62.39,62.32,62.36,73700.0,51.4915,51.5327,51.4749,51.508,73700.0
2013-04-10 15:30:00,62.37,62.42,62.3,62.4,141200.0,51.5162,51.5575,51.4584,51.541,141200.0
2013-04-10 15:40:00,62.4,62.45,62.35,62.41,132000.0,51.541,51.5823,51.4997,51.5493,132000.0
2013-04-10 15:50:00,62.41,62.47,62.36,62.4,294700.0,51.5493,51.5988,51.508,51.541,294700.0
2013-04-11 09:30:00,62.39,62.58,62.39,62.49,177400.0,51.5327,51.6897,51.5327,51.6153,177400.0
2013-04-11 09:40:00,62.47,62.51,62.33,62.5,124700.0,51.5988,51.6319,51.4832,51.6236,124700.0
2013-04-11 09:50:00,62.5,62.58,62.43,62.54,105300.0,51.6236,51.6897,51.5658,51.6566,105300.0
2013-04-11 10:00:00,62.55,62.97,62.55,62.96,257800.0,51.6649,52.0118,51.6649,52.0036,257800.0
2013-04-11 10:10:00,62.96,62.97,62.71,62.75,97800.0,52.0036,52.0118,51.7971,51.8301,97800.0
2013-04-11 10:20:00,62.75,62.81,62.64,62.76,109900.0,51.8301,51.8797,51.7392,51.8384,109900.0
2013-04-11 10:30:00,62.74,62.95,62.67,62.9,129000.0,51.8218,51.9953,51.764,51.954,129000.0
2013-04-11 10:40:00,62.89,62.97,62.75,62.76,170000.0,51.9457,52.0118,51.8301,51.8384,170000.0
2013-04-11 10:50:00,62.75,62.78,62.68,62.71,89400.0,51.8301,51.8549,51.7723,51.7971,89400.0
2013-04-11 11:00:00,62.7,62.75,62.67,62.7,87500.0,51.7888,51.8301,51.764,51.7888,87500.0
2013-04-11 11:10:00,62.69,62.77,62.67,62.71,84300.0,51.7805,51.8466,51.764,51.7971,84300.0
2013-04-11 11:20:00,62.7,62.78,62.67,62.68,59400.0,51.7888,51.8549,51.764,51.7723,59400.0
2013-04-11 11:30:00,62.67,62.74,62.65,62.67,67600.0,51.764,51.8218,51.7475,51.764,67600.0
2013-04-11 11:40:00,62.66,62.72,62.6,62.65,65400.0,51.7558,51.8053,51.7062,51.7475,65400.0
2013-04-11 11:50:00,62.64,62.65,62.56,62.56,58500.0,51.7392,51.7475,51.6732,51.6732,58500.0
2013-04-11 12:00:00,62.57,62.58,62.49,62.5,106100.0,51.6814,51.6897,51.6153,51.6236,106100.0
2013-04-11 12:10:00,62.51,62.54,62.43,62.51,72100.0,51.6319,51.6566,51.5658,51.6319,72100.0
2013-04-11 12:20:00,62.52,62.58,62.5,62.53,43200.0,51.6401,51.6897,51.6236,51.6484,43200.0
2013-04-11 12:30:00,62.53,62.66,62.53,62.65,48400.0,51.6484,51.7558,51.6484,51.7475,48400.0
2013-04-11 12:40:00,62.65,62.68,62.61,62.65,63500.0,51.7475,51.7723,51.7145,51.7475,63500.0
2013-04-11 12:50:00,62.65,62.68,62.62,62.66,56900.0,51.7475,51.7723,51.7227,51.7558,56900.0
2013-04-11 13:00:00,62.67,62.92,62.66,62.91,160800.0,51.764,51.9705,51.7558,51.9623,160800.0
2013-04-11 13:10:00,62.9,63.0,62.86,62.9,187900.0,51.954,52.0366,51.921,51.954,187900.0
2013-04-11 13:20:00,62.9,62.91,62.81,62.83,47700.0,51.954,51.9623,51.8797,51.8962,47700.0
2013-04-11 13:30:00,62.83,62.91,62.83,62.86,120700.0,51.8962,51.9623,51.8962,51.921,120700.0
2013-04-11 13:40:00,62.86,62.94,62.86,62.93,84700.0,51.921,51.987,51.921,51.9788,84700.0
2013-04-11 13:50:00,62.93,62.93,62.87,62.89,132100.0,51.9788,51.9788,51.9292,51.9457,132100.0
2013-04-11 14:00:00,62.9,62.94,62.88,62.89,120300.0,51.954,51.987,51.9375,51.9457,120300.0
2013-04-11 14:10:00,62.89,62.91,62.82,62.9,55500.0,51.9457,51.9623,51.8879,51.954,55500.0
2013-04-11 14:20:00,62.9,62.92,62.86,62.88,60100.0,51.954,51.9705,51.921,51.9375,60100.0
2013-04-11 14:30:00,62.88,62.91,62.81,62.82,77400.0,51.9375,51.9623,51.8797,51.8879,77400.0
2013-04-11 14:40:00,62.82,62.83,62.78,62.81,71800.0,51.8879,51.8962,51.8549,51.8797,71800.0
2013-04-11 14:50:00,62.8,62.82,62.77,62.82,93900.0,51.8714,51.8879,51.8466,51.8879,93900.0
2013-04-11 15:00:00,62.82,62.85,62.79,62.8,94400.0,51.8879,51.9127,51.8631,51.8714,94400.0
2013-04-11 15:10:00,62.8,62.89,62.8,62.86,86200.0,51.8714,51.9457,51.8714,51.921,86200.0
2013-04-11 15:20:00,62.87,62.9,62.83,62.86,111400.0,51.9292,51.954,51.8962,51.921,111400.0
2013-04-11 15:30:00,62.87,62.98,62.87,62.97,149600.0,51.9292,52.0201,51.9292,52.0118,149600.0
2013-04-11 15:40:00,62.97,62.97,62.88,62.95,164100.0,52.0118,52.0118,51.9375,51.9953,164100.0
2013-04-11 15:50:00,62.95,63.0,62.94,62.98,309100.0,51.9953,52.0366,51.987,52.0201,309100.0
2013-04-12 09:30:00,62.83,63.05,62.62,63.03,150500.0,51.8962,52.0779,51.7227,52.0614,150500.0
2013-04-12 09:40:00,63.04,63.07,62.93,63.02,120300.0,52.0696,52.0944,51.9788,52.0531,120300.0
2013-04-12 09:50:00,63.0,63.09,62.96,62.99,93500.0,52.0366,52.1109,52.0036,52.0283,93500.0
2013-04-12 10:00:00,63.03,63.23,62.98,63.12,228400.0,52.0614,52.2266,52.0201,52.1357,228400.0
2013-04-12 10:10:00,63.12,63.2,63.09,63.12,202900.0,52.1357,52.2018,52.1109,52.1357,202900.0
2013-04-12 10:20:00,63.13,63.2,63.11,63.14,114900.0,52.144,52.2018,52.1275,52.1522,114900.0
2013-04-12 10:30:00,63.14,63.16,63.04,63.08,146100.0,52.1522,52.1688,52.0696,52.1027,146100.0
2013-04-12 10:40:00,63.07,63.17,63.0,63.04,86800.0,52.0944,52.177,52.0366,52.0696,86800.0
2013-04-12 10:50:00,63.04,63.12,62.95,62.96,119200.0,52.0696,52.1357,51.9953,52.0036,119200.0
2013-04-12 11:00:00,62.95,63.03,62.92,62.96,110600.0,51.9953,52.0614,51.9705,52.0036,110600.0
2013-04-12 11:10:00,62.97,63.03,62.92,63.0,60900.0,52.0118,52.0614,51.9705,52.0366,60900.0
2013-04-12 11:20:00,63.0,63.12,62.99,63.11,102100.0,52.0366,52.1357,52.0283,52.1275,102100.0
2013-04-12 11:30:00,63.11,63.13,62.91,62.91,61400.0,52.1275,52.144,51.9623,51.9623,61400.0
2013-04-12 11:40:00,62.91,62.92,62.81,62.85,58000.0,51.9623,51.9705,51.8797,51.9127,58000.0
2013-04-12 11:50:00,62.86,63.04,62.86,63.01,84700.0,51.921,52.0696,51.921,52.0449,84700.0
2013-04-12 12:00:00,63.01,63.07,62.96,63.06,70700.0,52.0449,52.0944,52.0036,52.0862,70700.0
2013-04-12 12:10:00,63.07,63.16,63.02,63.12,49600.0,52.0944,52.1688,52.0531,52.1357,49600.0
2013-04-12 12:20:00,63.13,63.19,63.06,63.06,67700.0,52.144,52.1935,52.0862,52.0862,67700.0
2013-04-12 12:30:00,63.05,63.14,63.05,63.13,51400.0,52.0779,52.1522,52.0779,52.144,51400.0
2013-04-12 12:40:00,63.13,63.19,63.13,63.15,50300.0,52.144,52.1935,52.144,52.1605,50300.0
2013-04-12 12:50:00,63.16,63.2,63.13,63.2,61300.0,52.1688,52.2018,52.144,52.2018,61300.0
2013-04-12 13:00:00,63.21,63.28,63.19,63.22,151500.0,52.2101,52.2679,52.1935,52.2183,151500.0
2013-04-12 13:10:00,63.23,63.24,63.14,63.16,58400.0,52.2266,52.2348,52.1522,52.1688,58400.0
2013-04-12 13:20:00,63.16,63.21,63.14,63.19,50600.0,52.1688,52.2101,52.1522,52.1935,50600.0
2013-04-12 13:30:00,63.18,63.19,63.12,63.13,48900.0,52.1853,52.1935,52.1357,52.144,48900.0
2013-04-12 13:40:00,63.12,63.17,63.07,63.09,57900.0,52.1357,52.177,52.0944,52.1109,57900.0
2013-04-12 13:50:00,63.1,63.1,62.95,62.98,69800.0,52.1192,52.1192,51.9953,52.0201,69800.0
2013-04-12 14:00:00,62.98,63.02,62.94,62.99,83100.0,52.0201,52.0531,51.987,52.0283,83100.0
2013-04-12 14:10:00,62.99,63.01,62.91,62.91,49400.0,52.0283,52.0449,51.9623,51.9623,49400.0
2013-04-12 14:20:00,62.91,62.92,62.84,62.85,33900.0,51.9623,51.9705,51.9044,51.9127,33900.0
2013-04-12 14:30:00,62.84,62.92,62.81,62.92,41000.0,51.9044,51.9705,51.8797,51.9705,41000.0
2013-04-12 14:40:00,62.92,62.94,62.85,62.85,35600.0,51.9705,51.987,51.9127,51.9127,35600.0
2013-04-12 14:50:00,62.85,62.86,62.82,62.86,60400.0,51.9127,51.921,51.8879,51.921,60400.0
2013-04-12 15:00:00,62.85,62.86,62.82,62.83,69900.0,51.9127,51.921,51.8879,51.8962,69900.0
2013-04-12 15:10:00,62.83,62.87,62.81,62.85,88900.0,51.8962,51.9292,51.8797,51.9127,88900.0
2013-04-12 15:20:00,62.84,62.86,62.8,62.82,74800.0,51.9044,51.921,51.8714,51.8879,74800.0
2013-04-12 15:30:00,62.82,62.92,62.81,62.92,141100.0,51.8879,51.9705,51.8797,51.9705,141100.0
2013-04-12 15:40:00,62.92,63.04,62.9,63.02,164900.0,51.9705,52.0696,51.954,52.0531,164900.0
2013-04-12 15:50:00,63.03,63.05,62.93,63.03,263600.0,52.0614,52.0779,51.9788,52.0614,263600.0
2013-04-15 09:30:00,62.74,63.0,62.62,62.86,127000.0,51.8218,52.0366,51.7227,51.921,127000.0
2013-04-15 09:40:00,62.86,62.9,62.6,62.6,87800.0,51.921,51.954,51.7062,51.7062,87800.0
2013-04-15 09:50:00,62.61,62.67,62.49,62.53,146800.0,51.7145,51.764,51.6153,51.6484,146800.0
2013-04-15 10:00:00,62.51,62.55,62.4,62.49,94500.0,51.6319,51.6649,51.541,51.6153,94500.0
2013-04-15 10:10:00,62.49,62.53,62.44,62.52,109600.0,51.6153,51.6484,51.574,51.6401,109600.0
2013-04-15 10:20:00,62.51,62.61,62.47,62.6,67200.0,51.6319,51.7145,51.5988,51.7062,67200.0
2013-04-15 10:30:00,62.6,62.61,62.52,62.55,86000.0,51.7062,51.7145,51.6401,51.6649,86000.0
2013-04-15 10:40:00,62.56,62.59,62.5,62.57,109000.0,51.6732,51.6979,51.6236,51.6814,109000.0
2013-04-15 10:50:00,62.55,62.58,62.48,62.56,92700.0,51.6649,51.6897,51.6071,51.6732,92700.0
2013-04-15 11:00:00,62.55,62.6,62.53,62.54,58500.0,51.6649,51.7062,51.6484,51.6566,58500.0
2013-04-15 11:10:00,62.54,62.59,62.52,62.55,74000.0,51.6566,51.6979,51.6401,51.6649,74000.0
2013-04-15 11:20:00,62.54,62.58,62.49,62.52,60100.0,51.6566,51.6897,51.6153,51.6401,60100.0
2013-04-15 11:30:00,62.52,62.54,62.45,62.52,66000.0,51.6401,51.6566,51.5823,51.6401,66000.0
2013-04-15 11:40:00,62.52,62.52,62.45,62.46,37700.0,51.6401,51.6401,51.5823,51.5906,37700.0
2013-04-15 11:50:00,62.46,62.47,62.08,62.19,120800.0,51.5906,51.5988,51.2767,51.3676,120800.0
2013-04-15 12:00:00,62.2,62.2,62.09,62.15,47700.0,51.3758,51.3758,51.285,51.3345,47700.0
2013-04-15 12:10:00,62.15,62.16,62.09,62.16,40800.0,51.3345,51.3428,51.285,51.3428,40800.0
2013-04-15 12:20:00,62.15,62.16,62.09,62.12,59300.0,51.3345,51.3428,51.285,51.3097,59300.0
2013-04-15 12:30:00,62.13,62.16,62.02,62.07,87000.0,51.318,51.3428,51.2271,51.2684,87000.0
2013-04-15 12:40:00,62.07,62.09,62.03,62.08,59900.0,51.2684,51.285,51.2354,51.2767,59900.0
2013-04-15 12:50:00,62.07,62.08,61.9,62.07,136500.0,51.2684,51.2767,51.128,51.2684,136500.0
2013-04-15 13:00:00,62.06,62.1,62.04,62.09,59700.0,51.2602,51.2932,51.2437,51.285,59700.0
2013-04-15 13:10:00,62.09,62.09,62.05,62.07,47500.0,51.285,51.285,51.2519,51.2684,47500.0
2013-04-15 13:20:00,62.08,62.09,62.05,62.06,64000.0,51.2767,51.285,51.2519,51.2602,64000.0
2013-04-15 13:30:00,62.06,62.09,62.0,62.08,44000.0,51.2602,51.285,51.2106,51.2767,44000.0
2013-04-15 13:40:00,62.07,62.07,61.97,62.02,43600.0,51.2684,51.2684,51.1858,51.2271,43600.0
2013-04-15 13:50:00,62.02,62.02,61.95,61.96,48600.0,51.2271,51.2271,51.1693,51.1776,48600.0
2013-04-15 14:00:00,61.96,61.97,61.8,61.82,75100.0,51.1776,51.1858,51.0454,51.0619,75100.0
2013-04-15 14:10:00,61.83,61.84,61.75,61.79,82900.0,51.0702,51.0785,51.0041,51.0372,82900.0
2013-04-15 14:20:00,61.79,61.84,61.78,61.81,143100.0,51.0372,51.0785,51.0289,51.0537,143100.0
2013-04-15 14:30:00,61.81,62.01,61.79,61.93,111400.0,51.0537,51.2189,51.0372,51.1528,111400.0
2013-04-15 14:40:00,61.92,62.02,61.9,61.99,77100.0,51.1445,51.2271,51.128,51.2024,77100.0
2013-04-15 14:50:00,61.98,62.0,61.74,61.79,71600.0,51.1941,51.2106,50.9959,51.0372,71600.0
2013-04-15 15:00:00,61.78,61.83,61.67,61.75,144900.0,51.0289,51.0702,50.938,51.0041,144900.0
2013-04-15 15:10:00,61.76,61.96,61.67,61.9,209200.0,51.0124,51.1776,50.938,51.128,209200.0
2013-04-15 15:20:00,61.91,61.95,61.83,61.87,150000.0,51.1363,51.1693,51.0702,51.1032,150000.0
2013-04-15 15:30:00,61.87,61.9,61.7,61.81,180200.0,51.1032,51.128,50.9628,51.0537,180200.0
2013-04-15 15:40:00,61.81,61.88,61.72,61.74,307300.0,51.0537,51.1115,50.9793,50.9959,307300.0
2013-04-15 15:50:00,61.75,61.86,61.58,61.58,428400.0,51.0041,51.095,50.8637,50.8637,428400.0
2013-04-16 09:30:00,62.52,63.0,62.16,62.48,568800.0,51.6401,52.0366,51.3428,51.6071,568800.0
2013-04-16 09:40:00,62.48,62.63,62.1,62.11,287800.0,51.6071,51.731,51.2932,51.3015,287800.0
2013-04-16 09:50:00,62.11,62.13,61.87,61.96,141800.0,51.3015,51.318,51.1032,51.1776,141800.0
2013-04-16 10:00:00,61.95,61.99,61.91,61.97,246000.0,51.1693,51.2024,51.1363,51.1858,246000.0
2013-04-16 10:10:00,61.96,62.03,61.77,61.82,90900.0,51.1776,51.2354,51.0206,51.0619,90900.0
2013-04-16 10:20:00,61.83,62.09,61.83,62.02,99900.0,51.0702,51.285,51.0702,51.2271,99900.0
2013-04-16 10:30:00,62.01,62.04,61.79,61.81,179900.0,51.2189,51.2437,51.0372,51.0537,179900.0
2013-04-16 10:40:00,61.81,61.92,61.8,61.9,139400.0,51.0537,51.1445,51.0454,51.128,139400.0
2013-04-16 10:50:00,61.91,62.04,61.85,62.02,53800.0,51.1363,51.2437,51.0867,51.2271,53800.0
2013-04-16 11:00:00,62.04,62.14,61.99,62.05,78600.0,51.2437,51.3263,51.2024,51.2519,78600.0
2013-04-16 11:10:00,62.07,62.13,62.04,62.07,76500.0,51.2684,51.318,51.2437,51.2684,76500.0
2013-04-16 11:20:00,62.07,62.29,62.05,62.29,88900.0,51.2684,51.4502,51.2519,51.4502,88900.0
2013-04-16 11:30:00,62.29,62.33,62.16,62.18,59600.0,51.4502,51.4832,51.3428,51.3593,59600.0
2013-04-16 11:40:00,62.18,62.31,62.14,62.29,55900.0,51.3593,51.4667,51.3263,51.4502,55900.0
2013-04-16 11:50:00,62.3,62.44,62.29,62.41,68900.0,51.4584,51.574,51.4502,51.5493,68900.0
2013-04-16 12:00:00,62.43,62.56,62.43,62.46,71800.0,51.5658,51.6732,51.5658,51.5906,71800.0
2013-04-16 12:10:00,62.46,62.52,62.42,62.45,51800.0,51.5906,51.6401,51.5575,51.5823,51800.0
2013-04-16 12:20:00,62.45,62.49,62.43,62.47,44900.0,51.5823,51.6153,51.5658,51.5988,44900.0
2013-04-16 12:30:00,62.47,62.53,62.43,62.44,44200.0,51.5988,51.6484,51.5658,51.574,44200.0
2013-04-16 12:40:00,62.44,62.48,62.42,62.43,40800.0,51.574,51.6071,51.5575,51.5658,40800.0
2013-04-16 12:50:00,62.43,62.53,62.42,62.52,41100.0,51.5658,51.6484,51.5575,51.6401,41100.0
2013-04-16 13:00:00,62.52,62.52,62.44,62.46,32000.0,51.6401,51.6401,51.574,51.5906,32000.0
2013-04-16 13:10:00,62.46,62.5,62.45,62.47,31100.0,51.5906,51.6236,51.5823,51.5988,31100.0
2013-04-16 13:20:00,62.47,62.51,62.42,62.46,57400.0,51.5988,51.6319,51.5575,51.5906,57400.0
2013-04-16 13:30:00,62.45,62.54,62.45,62.51,54800.0,51.5823,51.6566,51.5823,51.6319,54800.0
2013-04-16 13:40:00,62.5,62.5,62.41,62.46,108300.0,51.6236,51.6236,51.5493,51.5906,108300.0
2013-04-16 13:50:00,62.47,62.64,62.47,62.61,83900.0,51.5988,51.7392,51.5988,51.7145,83900.0
2013-04-16 14:00:00,62.6,62.75,62.6,62.68,94300.0,51.7062,51.8301,51.7062,51.7723,94300.0
2013-04-16 14:10:00,62.68,62.69,62.46,62.5,67400.0,51.7723,51.7805,51.5906,51.6236,67400.0
2013-04-16 14:20:00,62.49,62.56,62.48,62.55,54300.0,51.6153,51.6732,51.6071,51.6649,54300.0
2013-04-16 14:30:00,62.56,62.58,62.52,62.57,63500.0,51.6732,51.6897,51.6401,51.6814,63500.0
2013-04-16 14:40:00,62.57,62.7,62.55,62.68,77500.0,51.6814,51.7888,51.6649,51.7723,77500.0
2013-04-16 14:50:00,62.7,62.75,62.59,62.61,73300.0,51.7888,51.8301,51.6979,51.7145,73300.0
2013-04-16 15:00:00,62.62,62.67,62.55,62.66,112800.0,51.7227,51.764,51.6649,51.7558,112800.0
2013-04-16 15:10:00,62.65,62.75,62.61,62.71,132500.0,51.7475,51.8301,51.7145,51.7971,132500.0
2013-04-16 15:20:00,62.7,62.75,62.68,62.72,158100.0,51.7888,51.8301,51.7723,51.8053,158100.0
2013-04-16 15:30:00,62.72,62.75,62.65,62.69,113900.0,51.8053,51.8301,51.7475,51.7805,113900.0
2013-04-16 15:40:00,62.7,62.78,62.68,62.76,311400.0,51.7888,51.8549,51.7723,51.8384,311400.0
2013-04-16 15:50:00,62.76,62.86,62.72,62.81,398600.0,51.8384,51.921,51.8053,51.8797,398600.0
2013-04-17 09:30:00,62.42,63.0,62.36,62.74,217700.0,51.5575,52.0366,51.508,51.8218,217700.0
2013-04-17 09:40:00,62.73,63.15,62.62,63.03,310200.0,51.8136,52.1605,51.7227,52.0614,310200.0
2013-04-17 09:50:00,63.03,63.12,62.63,62.72,146400.0,52.0614,52.1357,51.731,51.8053,146400.0
2013-04-17 10:00:00,62.72,62.85,62.62,62.84,411300.0,51.8053,51.9127,51.7227,51.9044,411300.0
2013-04-17 10:10:00,62.83,62.85,62.74,62.78,244400.0,51.8962,51.9127,51.8218,51.8549,244400.0
2013-04-17 10:20:00,62.77,62.85,62.75,62.85,290600.0,51.8466,51.9127,51.8301,51.9127,290600.0
2013-04-17 10:30:00,62.84,62.84,62.5,62.75,234200.0,51.9044,51.9044,51.6236,51.8301,234200.0
2013-04-17 10:40:00,62.74,62.75,62.53,62.58,241100.0,51.8218,51.8301,51.6484,51.6897,241100.0
2013-04-17 10:50:00,62.57,62.59,62.45,62.5,235900.0,51.6814,51.6979,51.5823,51.6236,235900.0
2013-04-17 11:00:00,62.5,62.55,62.47,62.48,174900.0,51.6236,51.6649,51.5988,51.6071,174900.0
2013-04-17 11:10:00,62.48,62.53,62.47,62.51,152600.0,51.6071,51.6484,51.5988,51.6319,152600.0
2013-04-17 11:20:00,62.51,62.57,62.5,62.55,117700.0,51.6319,51.6814,51.6236,51.6649,117700.0
2013-04-17 11:30:00,62.55,62.55,62.47,62.53,89400.0,51.6649,51.6649,51.5988,51.6484,89400.0
2013-04-17 11:40:00,62.53,62.55,62.48,62.48,93600.0,51.6484,51.6649,51.6071,51.6071,93600.0
2013-04-17 11:50:00,62.49,62.57,62.42,62.44,140800.0,51.6153,51.6814,51.5575,51.574,140800.0
2013-04-17 12:00:00,62.44,62.46,62.36,62.36,404200.0,51.574,51.5906,51.508,51.508,404200.0
2013-04-17 12:10:00,62.37,62.4,62.29,62.36,343900.0,51.5162,51.541,51.4502,51.508,343900.0
2013-04-17 12:20:00,62.38,62.4,62.24,62.26,171900.0,51.5245,51.541,51.4089,51.4254,171900.0
2013-04-17 12:30:00,62.26,62.27,62.2,62.23,127100.0,51.4254,51.4336,51.3758,51.4006,127100.0
2013-04-17 12:40:00,62.23,62.23,62.19,62.21,94100.0,51.4006,51.4006,51.3676,51.3841,94100.0
2013-04-17 12:50:00,62.21,62.22,62.09,62.11,137000.0,51.3841,51.3923,51.285,51.3015,137000.0
2013-04-17 13:00:00,62.11,62.2,62.1,62.19,109600.0,51.3015,51.3758,51.2932,51.3676,109600.0
2013-04-17 13:10:00,62.2,62.22,62.16,62.19,210100.0,51.3758,51.3923,51.3428,51.3676,210100.0
2013-04-17 13:20:00,62.2,62.2,62.1,62.15,103100.0,51.3758,51.3758,51.2932,51.3345,103100.0
2013-04-17 13:30:00,62.15,62.17,62.09,62.16,147100.0,51.3345,51.351,51.285,51.3428,147100.0
2013-04-17 13:40:00,62.17,62.35,62.15,62.26,251700.0,51.351,51.4997,51.3345,51.4254,251700.0
2013-04-17 13:50:00,62.27,62.28,62.07,62.07,77200.0,51.4336,51.4419,51.2684,51.2684,77200.0
2013-04-17 14:00:00,62.08,62.21,62.04,62.19,189000.0,51.2767,51.3841,51.2437,51.3676,189000.0
2013-04-17 14:10:00,62.2,62.22,62.04,62.04,139900.0,51.3758,51.3923,51.2437,51.2437,139900.0
2013-04-17 14:20:00,62.05,62.09,61.99,62.0,176600.0,51.2519,51.285,51.2024,51.2106,176600.0
2013-04-17 14:30:00,62.01,62.06,61.99,62.04,171000.0,51.2189,51.2602,51.2024,51.2437,171000.0
2013-04-17 14:40:00,62.03,62.06,61.99,62.0,161100.0,51.2354,51.2602,51.2024,51.2106,161100.0
2013-04-17 14:50:00,62.0,62.03,61.98,61.99,155700.0,51.2106,51.2354,51.1941,51.2024,155700.0
2013-04-17 15:00:00,61.99,62.02,61.96,62.02,151400.0,51.2024,51.2271,51.1776,51.2271,151400.0
2013-04-17 15:10:00,62.02,62.29,62.0,62.24,175800.0,51.2271,51.4502,51.2106,51.4089,175800.0
2013-04-17 15:20:00,62.24,62.25,62.09,62.1,138400.0,51.4089,51.4171,51.285,51.2932,138400.0
2013-04-17 15:30:00,62.1,62.18,62.05,62.08,203200.0,51.2932,51.3593,51.2519,51.2767,203200.0
2013-04-17 15:40:00,62.09,62.18,62.08,62.17,290600.0,51.285,51.3593,51.2767,51.351,290600.0
2013-04-17 15:50:00,62.17,62.18,62.03,62.03,586200.0,51.351,51.3593,51.2354,51.2354,586200.0
2013-04-18 09:30:00,59.39,59.4,58.03,59.11,2534400.0,49.0548,49.0631,47.9315,48.8235,2534400.0
2013-04-18 09:40:00,59.09,60.75,58.81,60.71,1465900.0,48.807,50.1781,48.5757,50.1451,1465900.0
2013-04-18 09:50:00,60.66,60.73,59.76,59.96,1121000.0,50.1038,50.1616,49.3604,49.5256,1121000.0
2013-04-18 10:00:00,59.96,60.08,59.43,59.55,870300.0,49.5256,49.6247,49.0879,49.187,870300.0
2013-04-18 10:10:00,59.55,60.0,59.48,59.93,484900.0,49.187,49.5587,49.1292,49.5008,484900.0
2013-04-18 10:20:00,59.91,60.13,59.46,59.76,342600.0,49.4843,49.666,49.1126,49.3604,342600.0
2013-04-18 10:30:00,59.76,60.0,59.59,59.69,300200.0,49.3604,49.5587,49.22,49.3026,300200.0
2013-04-18 10:40:00,59.68,59.7,59.32,59.53,272700.0,49.2944,49.3109,48.997,49.1705,272700.0
2013-04-18 10:50:00,59.53,59.81,59.5,59.67,162400.0,49.1705,49.4017,49.1457,49.2861,162400.0
2013-04-18 11:00:00,59.67,60.15,59.46,59.49,275700.0,49.2861,49.6826,49.1126,49.1374,275700.0
2013-04-18 11:10:00,59.48,60.01,59.48,59.66,149900.0,49.1292,49.5669,49.1292,49.2778,149900.0
2013-04-18 11:20:00,59.63,59.81,59.58,59.64,118600.0,49.2531,49.4017,49.2118,49.2613,118600.0
2013-04-18 11:30:00,59.64,60.01,59.63,59.82,148800.0,49.2613,49.5669,49.2531,49.41,148800.0
2013-04-18 11:40:00,59.83,59.94,59.76,59.82,103400.0,49.4182,49.5091,49.3604,49.41,103400.0
2013-04-18 11:50:00,59.82,60.09,59.77,59.9,216200.0,49.41,49.633,49.3687,49.4761,216200.0
2013-04-18 12:00:00,59.91,59.98,59.76,59.77,80300.0,49.4843,49.5421,49.3604,49.3687,80300.0
2013-04-18 12:10:00,59.77,59.92,59.72,59.72,110200.0,49.3687,49.4926,49.3274,49.3274,110200.0
2013-04-18 12:20:00,59.72,59.73,59.62,59.66,70700.0,49.3274,49.3356,49.2448,49.2778,70700.0
2013-04-18 12:30:00,59.67,59.76,59.62,59.67,110300.0,49.2861,49.3604,49.2448,49.2861,110300.0
2013-04-18 12:40:00,59.69,59.73,59.68,59.72,143000.0,49.3026,49.3356,49.2944,49.3274,143000.0
2013-04-18 12:50:00,59.72,59.88,59.7,59.79,162500.0,49.3274,49.4595,49.3109,49.3852,162500.0
2013-04-18 13:00:00,59.79,60.18,59.77,60.15,208400.0,49.3852,49.7073,49.3687,49.6826,208400.0
2013-04-18 13:10:00,60.16,60.25,59.99,60.04,169500.0,49.6908,49.7652,49.5504,49.5917,169500.0
2013-04-18 13:20:00,60.04,60.39,60.03,60.18,139800.0,49.5917,49.8808,49.5834,49.7073,139800.0
2013-04-18 13:30:00,60.17,60.18,59.99,60.16,157900.0,49.6991,49.7073,49.5504,49.6908,157900.0
2013-04-18 13:40:00,60.16,60.17,59.99,60.02,91200.0,49.6908,49.6991,49.5504,49.5752,91200.0
2013-04-18 13:50:00,60.03,60.12,60.0,60.04,89200.0,49.5834,49.6578,49.5587,49.5917,89200.0
2013-04-18 14:00:00,60.04,60.19,59.85,59.9,132700.0,49.5917,49.7156,49.4348,49.4761,132700.0
2013-04-18 14:10:00,59.89,59.9,59.52,59.52,214900.0,49.4678,49.4761,49.1622,49.1622,214900.0
2013-04-18 14:20:00,59.53,59.74,59.45,59.66,179600.0,49.1705,49.3439,49.1044,49.2778,179600.0
2013-04-18 14:30:00,59.66,59.82,59.62,59.78,144900.0,49.2778,49.41,49.2448,49.3769,144900.0
2013-04-18 14:40:00,59.78,59.82,59.62,59.74,166300.0,49.3769,49.41,49.2448,49.3439,166300.0
2013-04-18 14:50:00,59.74,59.8,59.55,59.69,182600.0,49.3439,49.3935,49.187,49.3026,182600.0
2013-04-18 15:00:00,59.69,59.79,59.56,59.67,141200.0,49.3026,49.3852,49.1952,49.2861,141200.0
2013-04-18 15:10:00,59.69,60.0,59.68,59.98,239000.0,49.3026,49.5587,49.2944,49.5421,239000.0
2013-04-18 15:20:00,59.98,59.98,59.82,59.85,144400.0,49.5421,49.5421,49.41,49.4348,144400.0
2013-04-18 15:30:00,59.85,59.98,59.72,59.79,161400.0,49.4348,49.5421,49.3274,49.3852,161400.0
2013-04-18 15:40:00,59.79,59.96,59.76,59.88,220200.0,49.3852,49.5256,49.3604,49.4595,220200.0
2013-04-18 15:50:00,59.89,59.9,59.69,59.7,492000.0,49.4678,49.4761,49.3026,49.3109,492000.0
2013-04-19 09:30:00,59.94,60.75,59.77,60.36,773600.0,49.5091,50.1781,49.3687,49.856,773600.0
2013-04-19 09:40:00,60.36,60.36,59.82,59.89,133300.0,49.856,49.856,49.41,49.4678,133300.0
2013-04-19 09:50:00,59.89,59.93,59.75,59.82,192000.0,49.4678,49.5008,49.3522,49.41,192000.0
2013-04-19 10:00:00,59.82,60.21,59.81,59.99,185000.0,49.41,49.7321,49.4017,49.5504,185000.0
2013-04-19 10:10:00,60.0,60.02,59.79,59.84,120000.0,49.5587,49.5752,49.3852,49.4265,120000.0
2013-04-19 10:20:00,59.84,59.92,59.71,59.92,115800.0,49.4265,49.4926,49.3191,49.4926,115800.0
2013-04-19 10:30:00,59.9,59.93,59.72,59.73,132300.0,49.4761,49.5008,49.3274,49.3356,132300.0
2013-04-19 10:40:00,59.72,59.81,59.69,59.7,193800.0,49.3274,49.4017,49.3026,49.3109,193800.0
2013-04-19 10:50:00,59.7,59.84,59.47,59.79,326700.0,49.3109,49.4265,49.1209,49.3852,326700.0
2013-04-19 11:00:00,59.79,59.86,59.69,59.82,123100.0,49.3852,49.443,49.3026,49.41,123100.0
2013-04-19 11:10:00,59.81,60.01,59.76,59.89,152100.0,49.4017,49.5669,49.3604,49.4678,152100.0
2013-04-19 11:20:00,59.9,60.02,59.87,59.89,68200.0,49.4761,49.5752,49.4513,49.4678,68200.0
2013-04-19 11:30:00,59.88,60.0,59.87,59.91,115800.0,49.4595,49.5587,49.4513,49.4843,115800.0
2013-04-19 11:40:00,59.92,59.97,59.85,59.93,63600.0,49.4926,49.5339,49.4348,49.5008,63600.0
2013-04-19 11:50:00,59.93,59.95,59.84,59.89,78700.0,49.5008,49.5174,49.4265,49.4678,78700.0
2013-04-19 12:00:00,59.87,59.92,59.84,59.91,63000.0,49.4513,49.4926,49.4265,49.4843,63000.0
2013-04-19 12:10:00,59.91,60.01,59.89,60.0,103100.0,49.4843,49.5669,49.4678,49.5587,103100.0
2013-04-19 12:20:00,60.0,60.02,59.93,59.96,54300.0,49.5587,49.5752,49.5008,49.5256,54300.0
2013-04-19 12:30:00,59.96,59.97,59.75,59.83,108000.0,49.5256,49.5339,49.3522,49.4182,108000.0
2013-04-19 12:40:00,59.84,59.86,59.74,59.8,58500.0,49.4265,49.443,49.3439,49.3935,58500.0
2013-04-19 12:50:00,59.8,59.86,59.75,59.75,66700.0,49.3935,49.443,49.3522,49.3522,66700.0
2013-04-19 13:00:00,59.76,59.85,59.73,59.84,75500.0,49.3604,49.4348,49.3356,49.4265,75500.0
2013-04-19 13:10:00,59.84,59.86,59.78,59.83,51200.0,49.4265,49.443,49.3769,49.4182,51200.0
2013-04-19 13:20:00,59.83,60.0,59.82,59.92,125800.0,49.4182,49.5587,49.41,49.4926,125800.0
2013-04-19 13:30:00,59.93,59.94,59.81,59.83,70400.0,49.5008,49.5091,49.4017,49.4182,70400.0
2013-04-19 13:40:00,59.84,59.89,59.81,59.83,60600.0,49.4265,49.4678,49.4017,49.4182,60600.0
2013-04-19 13:50:00,59.83,59.89,59.83,59.85,37300.0,49.4182,49.4678,49.4182,49.4348,37300.0
2013-04-19 14:00:00,59.86,59.95,59.86,59.93,63400.0,49.443,49.5174,49.443,49.5008,63400.0
2013-04-19 14:10:00,59.93,60.03,59.93,59.99,132900.0,49.5008,49.5834,49.5008,49.5504,132900.0
2013-04-19 14:20:00,59.99,60.0,59.93,59.94,54000.0,49.5504,49.5587,49.5008,49.5091,54000.0
2013-04-19 14:30:00,59.94,59.97,59.8,59.8,171200.0,49.5091,49.5339,49.3935,49.3935,171200.0
2013-04-19 14:40:00,59.79,59.97,59.77,59.78,186300.0,49.3852,49.5339,49.3687,49.3769,186300.0
2013-04-19 14:50:00,59.79,59.84,59.73,59.77,129800.0,49.3852,49.4265,49.3356,49.3687,129800.0
2013-04-19 15:00:00,59.76,59.84,59.73,59.79,104900.0,49.3604,49.4265,49.3356,49.3852,104900.0
2013-04-19 15:10:00,59.79,59.83,59.75,59.83,117900.0,49.3852,49.4182,49.3522,49.4182,117900.0
2013-04-19 15:20:00,59.84,59.97,59.84,59.9,166400.0,49.4265,49.5339,49.4265,49.4761,166400.0
2013-04-19 15:30:00,59.9,59.96,59.88,59.93,137000.0,49.4761,49.5256,49.4595,49.5008,137000.0
2013-04-19 15:40:00,59.93,60.02,59.93,60.01,203200.0,49.5008,49.5752,49.5008,49.5669,203200.0
2013-04-19 15:50:00,60.0,60.06,59.89,60.03,694000.0,49.5587,49.6082,49.4678,49.5834,694000.0
2013-04-22 09:30:00,59.99,60.1,59.36,59.37,172400.0,49.5504,49.6413,49.03,49.0383,172400.0
2013-04-22 09:40:00,59.36,59.52,59.31,59.31,176200.0,49.03,49.1622,48.9887,48.9887,176200.0
2013-04-22 09:50:00,59.32,59.51,59.28,59.46,246300.0,48.997,49.1539,48.964,49.1126,246300.0
2013-04-22 10:00:00,59.47,59.5,59.31,59.32,273600.0,49.1209,49.1457,48.9887,48.997,273600.0
2013-04-22 10:10:00,59.32,59.32,59.16,59.28,244600.0,48.997,48.997,48.8648,48.964,244600.0
2013-04-22 10:20:00,59.28,59.32,59.13,59.21,150300.0,48.964,48.997,48.8401,48.9061,150300.0
2013-04-22 10:30:00,59.21,59.26,59.01,59.03,123200.0,48.9061,48.9474,48.7409,48.7575,123200.0
2013-04-22 10:40:00,59.03,59.27,59.03,59.24,108000.0,48.7575,48.9557,48.7575,48.9309,108000.0
2013-04-22 10:50:00,59.23,59.25,58.97,59.03,136600.0,48.9227,48.9392,48.7079,48.7575,136600.0
2013-04-22 11:00:00,59.04,59.15,59.03,59.1,69400.0,48.7657,48.8566,48.7575,48.8153,69400.0
2013-04-22 11:10:00,59.11,59.14,58.85,58.85,139000.0,48.8235,48.8483,48.6088,48.6088,139000.0
2013-04-22 11:20:00,58.85,59.02,58.78,58.93,119600.0,48.6088,48.7492,48.551,48.6749,119600.0
2013-04-22 11:30:00,58.93,59.03,58.92,59.0,108500.0,48.6749,48.7575,48.6666,48.7327,108500.0
2013-04-22 11:40:00,58.99,59.03,58.88,58.88,90300.0,48.7244,48.7575,48.6336,48.6336,90300.0
2013-04-22 11:50:00,58.89,58.9,58.78,58.84,115500.0,48.6418,48.6501,48.551,48.6005,115500.0
2013-04-22 12:00:00,58.85,59.02,58.85,59.0,90900.0,48.6088,48.7492,48.6088,48.7327,90900.0
2013-04-22 12:10:00,59.0,59.01,58.9,58.9,100000.0,48.7327,48.7409,48.6501,48.6501,100000.0
2013-04-22 12:20:00,58.9,58.94,58.89,58.89,54400.0,48.6501,48.6831,48.6418,48.6418,54400.0
2013-04-22 12:30:00,58.9,59.05,58.9,59.05,88900.0,48.6501,48.774,48.6501,48.774,88900.0
2013-04-22 12:40:00,59.05,59.08,58.98,59.02,87500.0,48.774,48.7988,48.7162,48.7492,87500.0
2013-04-22 12:50:00,59.02,59.05,58.99,59.0,65200.0,48.7492,48.774,48.7244,48.7327,65200.0
2013-04-22 13:00:00,59.0,59.01,58.89,58.89,56400.0,48.7327,48.7409,48.6418,48.6418,56400.0
2013-04-22 13:10:00,58.89,58.89,58.68,58.77,99300.0,48.6418,48.6418,48.4684,48.5427,99300.0
2013-04-22 13:20:00,58.77,58.82,58.75,58.8,71600.0,48.5427,48.584,48.5262,48.5675,71600.0
2013-04-22 13:30:00,58.79,58.8,58.64,58.64,110500.0,48.5592,48.5675,48.4353,48.4353,110500.0
2013-04-22 13:40:00,58.64,58.83,58.64,58.8,134000.0,48.4353,48.5923,48.4353,48.5675,134000.0
2013-04-22 13:50:00,58.8,58.81,58.75,58.75,55400.0,48.5675,48.5757,48.5262,48.5262,55400.0
2013-04-22 14:00:00,58.76,58.84,58.75,58.76,77400.0,48.5345,48.6005,48.5262,48.5345,77400.0
2013-04-22 14:10:00,58.76,58.78,58.74,58.75,88700.0,48.5345,48.551,48.5179,48.5262,88700.0
2013-04-22 14:20:00,58.74,58.84,58.74,58.77,101900.0,48.5179,48.6005,48.5179,48.5427,101900.0
2013-04-22 14:30:00,58.78,58.81,58.75,58.77,96800.0,48.551,48.5757,48.5262,48.5427,96800.0
2013-04-22 14:40:00,58.78,58.94,58.78,58.92,141800.0,48.551,48.6831,48.551,48.6666,141800.0
2013-04-22 14:50:00,58.92,58.92,58.85,58.87,115700.0,48.6666,48.6666,48.6088,48.6253,115700.0
2013-04-22 15:00:00,58.86,58.92,58.86,58.88,176200.0,48.617,48.6666,48.617,48.6336,176200.0
2013-04-22 15:10:00,58.88,58.95,58.88,58.94,166200.0,48.6336,48.6914,48.6336,48.6831,166200.0
2013-04-22 15:20:00,58.93,59.01,58.91,58.99,190100.0,48.6749,48.7409,48.6583,48.7244,190100.0
2013-04-22 15:30:00,58.99,59.07,58.98,59.05,175500.0,48.7244,48.7905,48.7162,48.774,175500.0
2013-04-22 15:40:00,59.05,59.13,59.03,59.11,301700.0,48.774,48.8401,48.7575,48.8235,301700.0
2013-04-22 15:50:00,59.11,59.22,59.1,59.21,643600.0,48.8235,48.9144,48.8153,48.9061,643600.0
2013-04-23 09:30:00,59.47,59.66,59.37,59.42,246200.0,49.1209,49.2778,49.0383,49.0796,246200.0
2013-04-23 09:40:00,59.44,59.46,59.31,59.4,228400.0,49.0961,49.1126,48.9887,49.0631,228400.0
2013-04-23 09:50:00,59.41,59.46,59.34,59.42,242800.0,49.0713,49.1126,49.0135,49.0796,242800.0
2013-04-23 10:00:00,59.41,59.46,59.21,59.21,239600.0,49.0713,49.1126,48.9061,48.9061,239600.0
2013-04-23 10:10:00,59.22,59.25,59.05,59.14,201500.0,48.9144,48.9392,48.774,48.8483,201500.0
2013-04-23 10:20:00,59.14,59.29,59.14,59.25,124800.0,48.8483,48.9722,48.8483,48.9392,124800.0
2013-04-23 10:30:00,59.24,59.34,59.18,59.18,80400.0,48.9309,49.0135,48.8814,48.8814,80400.0
2013-04-23 10:40:00,59.19,59.22,59.05,59.05,84300.0,48.8896,48.9144,48.774,48.774,84300.0
2013-04-23 10:50:00,59.05,59.05,58.88,58.88,238400.0,48.774,48.774,48.6336,48.6336,238400.0
2013-04-23 11:00:00,58.88,59.13,58.83,59.11,176200.0,48.6336,48.8401,48.5923,48.8235,176200.0
2013-04-23 11:10:00,59.12,59.13,58.97,59.01,196300.0,48.8318,48.8401,48.7079,48.7409,196300.0
2013-04-23 11:20:00,59.02,59.16,59.0,59.13,93100.0,48.7492,48.8648,48.7327,48.8401,93100.0
2013-04-23 11:30:00,59.13,59.17,58.99,58.99,103600.0,48.8401,48.8731,48.7244,48.7244,103600.0
2013-04-23 11:40:00,58.99,59.11,58.98,59.03,59300.0,48.7244,48.8235,48.7162,48.7575,59300.0
2013-04-23 11:50:00,59.03,59.05,58.99,59.05,51200.0,48.7575,48.774,48.7244,48.774,51200.0
2013-04-23 12:00:00,59.05,59.06,58.98,59.04,76000.0,48.774,48.7822,48.7162,48.7657,76000.0
2013-04-23 12:10:00,59.05,59.05,58.99,59.01,48100.0,48.774,48.774,48.7244,48.7409,48100.0
2013-04-23 12:20:00,59.02,59.04,58.93,58.97,54000.0,48.7492,48.7657,48.6749,48.7079,54000.0
2013-04-23 12:30:00,58.98,59.0,58.95,58.97,68100.0,48.7162,48.7327,48.6914,48.7079,68100.0
2013-04-23 12:40:00,58.98,58.98,58.91,58.91,55400.0,48.7162,48.7162,48.6583,48.6583,55400.0
2013-04-23 12:50:00,58.91,58.92,58.83,58.9,73000.0,48.6583,48.6666,48.5923,48.6501,73000.0
2013-04-23 13:00:00,58.9,58.94,58.21,58.22,228900.0,48.6501,48.6831,48.0802,48.0884,228900.0
2013-04-23 13:10:00,58.21,58.85,58.12,58.76,234700.0,48.0802,48.6088,48.0058,48.5345,234700.0
2013-04-23 13:20:00,58.77,58.84,58.7,58.77,76200.0,48.5427,48.6005,48.4849,48.5427,76200.0
2013-04-23 13:30:00,58.78,58.79,58.73,58.75,58300.0,48.551,48.5592,48.5097,48.5262,58300.0
2013-04-23 13:40:00,58.76,58.82,58.74,58.78,70700.0,48.5345,48.584,48.5179,48.551,70700.0
2013-04-23 13:50:00,58.78,58.85,58.77,58.78,71300.0,48.551,48.6088,48.5427,48.551,71300.0
2013-04-23 14:00:00,58.79,58.82,58.75,58.81,55200.0,48.5592,48.584,48.5262,48.5757,55200.0
2013-04-23 14:10:00,58.81,58.83,58.75,58.77,79400.0,48.5757,48.5923,48.5262,48.5427,79400.0
2013-04-23 14:20:00,58.77,58.77,58.58,58.58,156900.0,48.5427,48.5427,48.3858,48.3858,156900.0
2013-04-23 14:30:00,58.57,58.71,58.55,58.68,104300.0,48.3775,48.4932,48.361,48.4684,104300.0
2013-04-23 14:40:00,58.68,58.73,58.65,58.71,82200.0,48.4684,48.5097,48.4436,48.4932,82200.0
2013-04-23 14:50:00,58.72,58.76,58.68,58.75,98100.0,48.5014,48.5345,48.4684,48.5262,98100.0
2013-04-23 15:00:00,58.76,58.77,58.71,58.72,162700.0,48.5345,48.5427,48.4932,48.5014,162700.0
2013-04-23 15:10:00,58.73,58.74,58.56,58.57,220700.0,48.5097,48.5179,48.3693,48.3775,220700.0
2013-04-23 15:20:00,58.57,58.67,58.57,58.64,173300.0,48.3775,48.4601,48.3775,48.4353,173300.0
2013-04-23 15:30:00,58.63,58.67,58.59,58.6,184000.0,48.4271,48.4601,48.394,48.4023,184000.0
2013-04-23 15:40:00,58.6,58.61,58.53,58.58,317500.0,48.4023,48.4106,48.3445,48.3858,317500.0
2013-04-23 15:50:00,58.59,58.59,58.5,58.55,559900.0,48.394,48.394,48.3197,48.361,559900.0
2013-04-24 09:30:00,58.9,59.25,58.89,58.97,339500.0,48.6501,48.9392,48.6418,48.7079,339500.0
2013-04-24 09:40:00,58.98,59.0,58.85,58.99,214900.0,48.7162,48.7327,48.6088,48.7244,214900.0
2013-04-24 09:50:00,58.98,59.04,58.85,59.01,178600.0,48.7162,48.7657,48.6088,48.7409,178600.0
2013-04-24 10:00:00,59.01,59.19,58.99,59.19,165900.0,48.7409,48.8896,48.7244,48.8896,165900.0
2013-04-24 10:10:00,59.2,59.25,59.02,59.12,165000.0,48.8979,48.9392,48.7492,48.8318,165000.0
2013-04-24 10:20:00,59.13,59.15,59.04,59.09,119100.0,48.8401,48.8566,48.7657,48.807,119100.0
2013-04-24 10:30:00,59.09,59.16,59.07,59.1,170300.0,48.807,48.8648,48.7905,48.8153,170300.0
2013-04-24 10:40:00,59.1,59.13,59.05,59.1,158200.0,48.8153,48.8401,48.774,48.8153,158200.0
2013-04-24 10:50:00,59.1,59.11,58.96,59.02,122900.0,48.8153,48.8235,48.6996,48.7492,122900.0
2013-04-24 11:00:00,59.04,59.1,58.95,59.01,115900.0,48.7657,48.8153,48.6914,48.7409,115900.0
2013-04-24 11:10:00,59.0,59.08,58.97,59.07,91200.0,48.7327,48.7988,48.7079,48.7905,91200.0
2013-04-24 11:20:00,59.07,59.1,59.02,59.09,98900.0,48.7905,48.8153,48.7492,48.807,98900.0
2013-04-24 11:30:00,59.1,59.12,58.99,59.01,95400.0,48.8153,48.8318,48.7244,48.7409,95400.0
2013-04-24 11:40:00,59.01,59.09,58.97,59.04,85100.0,48.7409,48.807,48.7079,48.7657,85100.0
2013-04-24 11:50:00,59.04,59.13,59.03,59.12,121500.0,48.7657,48.8401,48.7575,48.8318,121500.0
2013-04-24 12:00:00,59.12,59.15,59.06,59.07,94300.0,48.8318,48.8566,48.7822,48.7905,94300.0
2013-04-24 12:10:00,59.07,59.08,58.98,59.02,79800.0,48.7905,48.7988,48.7162,48.7492,79800.0
2013-04-24 12:20:00,59.02,59.06,59.0,59.06,79400.0,48.7492,48.7822,48.7327,48.7822,79400.0
2013-04-24 12:30:00,59.05,59.06,58.99,59.03,103500.0,48.774,48.7822,48.7244,48.7575,103500.0
2013-04-24 12:40:00,59.03,59.1,59.03,59.1,50400.0,48.7575,48.8153,48.7575,48.8153,50400.0
2013-04-24 12:50:00,59.1,59.11,59.03,59.07,73000.0,48.8153,48.8235,48.7575,48.7905,73000.0
2013-04-24 13:00:00,59.07,59.07,59.03,59.07,49800.0,48.7905,48.7905,48.7575,48.7905,49800.0
2013-04-24 13:10:00,59.07,59.11,59.06,59.1,67700.0,48.7905,48.8235,48.7822,48.8153,67700.0
2013-04-24 13:20:00,59.1,59.1,59.05,59.08,49600.0,48.8153,48.8153,48.774,48.7988,49600.0
2013-04-24 13:30:00,59.08,59.09,59.03,59.07,128300.0,48.7988,48.807,48.7575,48.7905,128300.0
2013-04-24 13:40:00,59.07,59.08,59.0,59.01,100900.0,48.7905,48.7988,48.7327,48.7409,100900.0
2013-04-24 13:50:00,59.0,59.02,58.88,58.96,155300.0,48.7327,48.7492,48.6336,48.6996,155300.0
2013-04-24 14:00:00,58.96,59.03,58.94,58.97,192500.0,48.6996,48.7575,48.6831,48.7079,192500.0
2013-04-24 14:10:00,58.98,59.04,58.98,59.04,43500.0,48.7162,48.7657,48.7162,48.7657,43500.0
2013-04-24 14:20:00,59.04,59.07,59.02,59.04,70600.0,48.7657,48.7905,48.7492,48.7657,70600.0
2013-04-24 14:30:00,59.05,59.07,59.03,59.03,85400.0,48.774,48.7905,48.7575,48.7575,85400.0
2013-04-24 14:40:00,59.03,59.04,59.0,59.02,73300.0,48.7575,48.7657,48.7327,48.7492,73300.0
2013-04-24 14:50:00,59.01,59.09,59.0,59.04,114500.0,48.7409,48.807,48.7327,48.7657,114500.0
2013-04-24 15:00:00,59.05,59.05,59.0,59.0,164800.0,48.774,48.774,48.7327,48.7327,164800.0
2013-04-24 15:10:00,59.0,59.01,59.0,59.0,99800.0,48.7327,48.7409,48.7327,48.7327,99800.0
2013-04-24 15:20:00,59.0,59.01,58.94,58.96,118900.0,48.7327,48.7409,48.6831,48.6996,118900.0
2013-04-24 15:30:00,58.96,59.0,58.9,58.9,175900.0,48.6996,48.7327,48.6501,48.6501,175900.0
2013-04-24 15:40:00,58.91,58.96,58.76,58.8,327700.0,48.6583,48.6996,48.5345,48.5675,327700.0
2013-04-24 15:50:00,58.8,58.82,58.72,58.8,440000.0,48.5675,48.584,48.5014,48.5675,440000.0
2013-04-25 09:30:00,59.13,59.41,58.94,58.99,117000.0,48.8401,49.0713,48.6831,48.7244,117000.0
2013-04-25 09:40:00,58.99,59.02,58.78,58.91,97500.0,48.7244,48.7492,48.551,48.6583,97500.0
2013-04-25 09:50:00,58.9,59.02,58.85,58.9,78400.0,48.6501,48.7492,48.6088,48.6501,78400.0
2013-04-25 10:00:00,58.91,58.99,58.84,58.91,102200.0,48.6583,48.7244,48.6005,48.6583,102200.0
2013-04-25 10:10:00,58.91,59.0,58.91,58.92,105000.0,48.6583,48.7327,48.6583,48.6666,105000.0
2013-04-25 10:20:00,58.93,59.1,58.87,58.89,602800.0,48.6749,48.8153,48.6253,48.6418,602800.0
2013-04-25 10:30:00,58.9,59.1,58.82,58.91,238200.0,48.6501,48.8153,48.584,48.6583,238200.0
2013-04-25 10:40:00,58.92,58.95,58.88,58.9,220200.0,48.6666,48.6914,48.6336,48.6501,220200.0
2013-04-25 10:50:00,58.9,58.92,58.78,58.83,88000.0,48.6501,48.6666,48.551,48.5923,88000.0
2013-04-25 11:00:00,58.83,58.92,58.79,58.88,129700.0,48.5923,48.6666,48.5592,48.6336,129700.0
2013-04-25 11:10:00,58.88,58.89,58.76,58.79,116400.0,48.6336,48.6418,48.5345,48.5592,116400.0
2013-04-25 11:20:00,58.79,58.79,58.61,58.61,78700.0,48.5592,48.5592,48.4106,48.4106,78700.0
2013-04-25 11:30:00,58.62,58.78,58.62,58.75,73400.0,48.4188,48.551,48.4188,48.5262,73400.0
2013-04-25 11:40:00,58.75,58.79,58.73,58.78,46500.0,48.5262,48.5592,48.5097,48.551,46500.0
2013-04-25 11:50:00,58.78,58.92,58.78,58.83,87800.0,48.551,48.6666,48.551,48.5923,87800.0
2013-04-25 12:00:00,58.83,58.88,58.79,58.87,72500.0,48.5923,48.6336,48.5592,48.6253,72500.0
2013-04-25 12:10:00,58.86,58.98,58.86,58.95,72900.0,48.617,48.7162,48.617,48.6914,72900.0
2013-04-25 12:20:00,58.95,59.01,58.93,59.01,49300.0,48.6914,48.7409,48.6749,48.7409,49300.0
2013-04-25 12:30:00,59.01,59.06,58.98,59.05,86200.0,48.7409,48.7822,48.7162,48.774,86200.0
2013-04-25 12:40:00,59.04,59.08,59.0,59.05,80300.0,48.7657,48.7988,48.7327,48.774,80300.0
2013-04-25 12:50:00,59.05,59.05,58.97,59.0,58500.0,48.774,48.774,48.7079,48.7327,58500.0
2013-04-25 13:00:00,59.0,59.0,58.93,58.98,57800.0,48.7327,48.7327,48.6749,48.7162,57800.0
2013-04-25 13:10:00,58.98,59.08,58.95,58.97,101000.0,48.7162,48.7988,48.6914,48.7079,101000.0
2013-04-25 13:20:00,58.96,58.98,58.79,58.92,163200.0,48.6996,48.7162,48.5592,48.6666,163200.0
2013-04-25 13:30:00,58.93,59.08,58.93,59.02,77700.0,48.6749,48.7988,48.6749,48.7492,77700.0
2013-04-25 13:40:00,59.01,59.01,58.88,58.89,154600.0,48.7409,48.7409,48.6336,48.6418,154600.0
2013-04-25 13:50:00,58.89,58.98,58.89,58.95,64500.0,48.6418,48.7162,48.6418,48.6914,64500.0
2013-04-25 14:00:00,58.95,59.05,58.95,59.04,102000.0,48.6914,48.774,48.6914,48.7657,102000.0
2013-04-25 14:10:00,59.03,59.05,58.98,59.02,56000.0,48.7575,48.774,48.7162,48.7492,56000.0
2013-04-25 14:20:00,59.02,59.14,59.01,59.13,67300.0,48.7492,48.8483,48.7409,48.8401,67300.0
2013-04-25 14:30:00,59.12,59.16,59.1,59.15,53600.0,48.8318,48.8648,48.8153,48.8566,53600.0
2013-04-25 14:40:00,59.16,59.16,59.06,59.13,96400.0,48.8648,48.8648,48.7822,48.8401,96400.0
2013-04-25 14:50:00,59.13,59.2,59.1,59.16,101200.0,48.8401,48.8979,48.8153,48.8648,101200.0
2013-04-25 15:00:00,59.16,59.18,59.09,59.14,134400.0,48.8648,48.8814,48.807,48.8483,134400.0
2013-04-25 15:10:00,59.14,59.22,59.11,59.19,155400.0,48.8483,48.9144,48.8235,48.8896,155400.0
2013-04-25 15:20:00,59.19,59.23,59.15,59.2,189200.0,48.8896,48.9227,48.8566,48.8979,189200.0
2013-04-25 15:30:00,59.2,59.25,59.17,59.23,138700.0,48.8979,48.9392,48.8731,48.9227,138700.0
2013-04-25 15:40:00,59.23,59.35,59.22,59.34,318200.0,48.9227,49.0218,48.9144,49.0135,318200.0
2013-04-25 15:50:00,59.33,59.36,59.24,59.35,530900.0,49.0053,49.03,48.9309,49.0218,530900.0
2013-04-26 09:30:00,59.26,59.9,59.13,59.39,154700.0,48.9474,49.4761,48.8401,49.0548,154700.0
2013-04-26 09:40:00,59.39,59.68,59.3,59.66,129200.0,49.0548,49.2944,48.9805,49.2778,129200.0
2013-04-26 09:50:00,59.65,59.88,59.65,59.71,128900.0,49.2696,49.4595,49.2696,49.3191,128900.0
2013-04-26 10:00:00,59.72,59.75,59.63,59.65,131500.0,49.3274,49.3522,49.2531,49.2696,131500.0
2013-04-26 10:10:00,59.65,59.67,59.44,59.52,132400.0,49.2696,49.2861,49.0961,49.1622,132400.0
2013-04-26 10:20:00,59.51,59.75,59.49,59.73,103200.0,49.1539,49.3522,49.1374,49.3356,103200.0
2013-04-26 10:30:00,59.72,59.75,59.55,59.59,77300.0,49.3274,49.3522,49.187,49.22,77300.0
2013-04-26 10:40:00,59.59,59.65,59.56,59.64,106900.0,49.22,49.2696,49.1952,49.2613,106900.0
2013-04-26 10:50:00,59.63,59.67,59.61,59.62,210100.0,49.2531,49.2861,49.2365,49.2448,210100.0
2013-04-26 11:00:00,59.63,59.97,59.61,59.96,182100.0,49.2531,49.5339,49.2365,49.5256,182100.0
2013-04-26 11:10:00,59.95,60.15,59.95,59.99,289600.0,49.5174,49.6826,49.5174,49.5504,289600.0
2013-04-26 11:20:00,59.99,60.09,59.91,59.92,159900.0,49.5504,49.633,49.4843,49.4926,159900.0
2013-04-26 11:30:00,59.92,59.94,59.8,59.83,109800.0,49.4926,49.5091,49.3935,49.4182,109800.0
2013-04-26 11:40:00,59.82,59.82,59.57,59.6,88800.0,49.41,49.41,49.2035,49.2283,88800.0
2013-04-26 11:50:00,59.6,59.67,59.57,59.66,55600.0,49.2283,49.2861,49.2035,49.2778,55600.0
2013-04-26 12:00:00,59.65,59.72,59.61,59.68,75000.0,49.2696,49.3274,49.2365,49.2944,75000.0
2013-04-26 12:10:00,59.68,59.7,59.62,59.62,60100.0,49.2944,49.3109,49.2448,49.2448,60100.0
2013-04-26 12:20:00,59.61,59.62,59.59,59.6,62000.0,49.2365,49.2448,49.22,49.2283,62000.0
2013-04-26 12:30:00,59.6,59.62,59.58,59.61,51000.0,49.2283,49.2448,49.2118,49.2365,51000.0
2013-04-26 12:40:00,59.61,59.64,59.58,59.6,29100.0,49.2365,49.2613,49.2118,49.2283,29100.0
2013-04-26 12:50:00,59.6,59.68,59.59,59.68,74600.0,49.2283,49.2944,49.22,49.2944,74600.0
2013-04-26 13:00:00,59.68,59.71,59.62,59.64,54000.0,49.2944,49.3191,49.2448,49.2613,54000.0
2013-04-26 13:10:00,59.65,59.66,59.59,59.6,36000.0,49.2696,49.2778,49.22,49.2283,36000.0
2013-04-26 13:20:00,59.6,59.61,59.53,59.56,57700.0,49.2283,49.2365,49.1705,49.1952,57700.0
2013-04-26 13:30:00,59.55,59.6,59.53,59.54,51200.0,49.187,49.2283,49.1705,49.1787,51200.0
2013-04-26 13:40:00,59.53,59.65,59.53,59.62,60900.0,49.1705,49.2696,49.1705,49.2448,60900.0
2013-04-26 13:50:00,59.61,59.63,59.57,59.59,65200.0,49.2365,49.2531,49.2035,49.22,65200.0
2013-04-26 14:00:00,59.59,59.71,59.59,59.66,83300.0,49.22,49.3191,49.22,49.2778,83300.0
2013-04-26 14:10:00,59.66,59.7,59.59,59.61,231100.0,49.2778,49.3109,49.22,49.2365,231100.0
2013-04-26 14:20:00,59.62,59.66,59.62,59.63,43100.0,49.2448,49.2778,49.2448,49.2531,43100.0
2013-04-26 14:30:00,59.64,59.7,59.63,59.7,74300.0,49.2613,49.3109,49.2531,49.3109,74300.0
2013-04-26 14:40:00,59.7,59.7,59.66,59.67,97900.0,49.3109,49.3109,49.2778,49.2861,97900.0
2013-04-26 14:50:00,59.66,59.68,59.62,59.64,33300.0,49.2778,49.2944,49.2448,49.2613,33300.0
2013-04-26 15:00:00,59.63,59.68,59.61,59.68,72800.0,49.2531,49.2944,49.2365,49.2944,72800.0
2013-04-26 15:10:00,59.68,59.7,59.65,59.69,82400.0,49.2944,49.3109,49.2696,49.3026,82400.0
2013-04-26 15:20:00,59.69,59.71,59.67,59.68,139200.0,49.3026,49.3191,49.2861,49.2944,139200.0
2013-04-26 15:30:00,59.69,59.71,59.67,59.71,199000.0,49.3026,49.3191,49.2861,49.3191,199000.0
2013-04-26 15:40:00,59.71,59.76,59.66,59.7,293200.0,49.3191,49.3604,49.2778,49.3109,293200.0
2013-04-26 15:50:00,59.69,59.7,59.48,59.49,815700.0,49.3026,49.3109,49.1292,49.1374,815700.0
2013-04-29 09:30:00,59.95,60.15,59.81,59.89,238900.0,49.5174,49.6826,49.4017,49.4678,238900.0
2013-04-29 09:40:00,59.89,60.04,59.86,59.92,131200.0,49.4678,49.5917,49.443,49.4926,131200.0
2013-04-29 09:50:00,59.91,60.19,59.86,60.18,179300.0,49.4843,49.7156,49.443,49.7073,179300.0
2013-04-29 10:00:00,60.19,60.49,60.14,60.31,195800.0,49.7156,49.9634,49.6743,49.8147,195800.0
2013-04-29 10:10:00,60.32,60.34,60.1,60.14,81600.0,49.823,49.8395,49.6413,49.6743,81600.0
2013-04-29 10:20:00,60.15,60.23,60.05,60.05,64700.0,49.6826,49.7486,49.6,49.6,64700.0
2013-04-29 10:30:00,60.08,60.13,59.97,59.97,72700.0,49.6247,49.666,49.5339,49.5339,72700.0
2013-04-29 10:40:00,59.99,60.08,59.98,60.06,59500.0,49.5504,49.6247,49.5421,49.6082,59500.0
2013-04-29 10:50:00,60.06,60.11,60.03,60.03,60700.0,49.6082,49.6495,49.5834,49.5834,60700.0
2013-04-29 11:00:00,60.03,60.08,59.99,60.06,91500.0,49.5834,49.6247,49.5504,49.6082,91500.0
2013-04-29 11:10:00,60.07,60.1,60.05,60.06,81700.0,49.6165,49.6413,49.6,49.6082,81700.0
2013-04-29 11:20:00,60.06,60.08,60.02,60.08,82000.0,49.6082,49.6247,49.5752,49.6247,82000.0
2013-04-29 11:30:00,60.07,60.12,60.0,60.0,85700.0,49.6165,49.6578,49.5587,49.5587,85700.0
2013-04-29 11:40:00,60.01,60.01,59.91,59.98,41200.0,49.5669,49.5669,49.4843,49.5421,41200.0
2013-04-29 11:50:00,59.97,60.0,59.97,59.97,30100.0,49.5339,49.5587,49.5339,49.5339,30100.0
2013-04-29 12:00:00,59.98,60.03,59.96,59.98,48600.0,49.5421,49.5834,49.5256,49.5421,48600.0
2013-04-29 12:10:00,59.97,60.02,59.97,59.97,46300.0,49.5339,49.5752,49.5339,49.5339,46300.0
2013-04-29 12:20:00,59.97,59.97,59.87,59.89,35400.0,49.5339,49.5339,49.4513,49.4678,35400.0
2013-04-29 12:30:00,59.89,59.92,59.86,59.87,36800.0,49.4678,49.4926,49.443,49.4513,36800.0
2013-04-29 12:40:00,59.86,59.91,59.85,59.86,50700.0,49.443,49.4843,49.4348,49.443,50700.0
2013-04-29 12:50:00,59.87,59.9,59.87,59.9,65600.0,49.4513,49.4761,49.4513,49.4761,65600.0
2013-04-29 13:00:00,59.9,59.92,59.88,59.91,46100.0,49.4761,49.4926,49.4595,49.4843,46100.0
2013-04-29 13:10:00,59.92,59.92,59.87,59.91,41700.0,49.4926,49.4926,49.4513,49.4843,41700.0
2013-04-29 13:20:00,59.91,59.99,59.9,59.98,83800.0,49.4843,49.5504,49.4761,49.5421,83800.0
2013-04-29 13:30:00,59.99,60.04,59.99,60.0,84000.0,49.5504,49.5917,49.5504,49.5587,84000.0
2013-04-29 13:40:00,60.0,60.02,59.99,60.0,57300.0,49.5587,49.5752,49.5504,49.5587,57300.0
2013-04-29 13:50:00,60.01,60.02,60.0,60.0,26600.0,49.5669,49.5752,49.5587,49.5587,26600.0
2013-04-29 14:00:00,60.0,60.04,59.99,60.0,96600.0,49.5587,49.5917,49.5504,49.5587,96600.0
2013-04-29 14:10:00,59.99,60.03,59.99,60.01,84800.0,49.5504,49.5834,49.5504,49.5669,84800.0
2013-04-29 14:20:00,60.02,60.07,60.0,60.06,43600.0,49.5752,49.6165,49.5587,49.6082,43600.0
2013-04-29 14:30:00,60.06,60.06,60.0,60.0,58600.0,49.6082,49.6082,49.5587,49.5587,58600.0
2013-04-29 14:40:00,60.01,60.07,59.99,60.05,58600.0,49.5669,49.6165,49.5504,49.6,58600.0
2013-04-29 14:50:00,60.05,60.05,59.99,60.01,58300.0,49.6,49.6,49.5504,49.5669,58300.0
2013-04-29 15:00:00,60.01,60.02,59.99,60.0,61200.0,49.5669,49.5752,49.5504,49.5587,61200.0
2013-04-29 15:10:00,60.01,60.02,59.99,60.01,54800.0,49.5669,49.5752,49.5504,49.5669,54800.0
2013-04-29 15:20:00,60.0,60.03,59.99,60.01,100300.0,49.5587,49.5834,49.5504,49.5669,100300.0
2013-04-29 15:30:00,60.0,60.05,59.99,60.01,102300.0,49.5587,49.6,49.5504,49.5669,102300.0
2013-04-29 15:40:00,60.01,60.02,59.93,59.93,268900.0,49.5669,49.5752,49.5008,49.5008,268900.0
2013-04-29 15:50:00,59.94,60.01,59.84,60.0,659100.0,49.5091,49.5669,49.4265,49.5587,659100.0
2013-04-30 09:30:00,60.14,60.38,59.83,59.83,295600.0,49.6743,49.8725,49.4182,49.4182,295600.0
2013-04-30 09:40:00,59.87,59.9,59.5,59.66,142900.0,49.4513,49.4761,49.1457,49.2778,142900.0
2013-04-30 09:50:00,59.65,59.66,59.38,59.5,137700.0,49.2696,49.2778,49.0466,49.1457,137700.0
2013-04-30 10:00:00,59.53,59.68,59.22,59.31,134600.0,49.1705,49.2944,48.9144,48.9887,134600.0
2013-04-30 10:10:00,59.31,59.41,59.21,59.41,171500.0,48.9887,49.0713,48.9061,49.0713,171500.0
2013-04-30 10:20:00,59.42,59.59,59.39,59.5,189900.0,49.0796,49.22,49.0548,49.1457,189900.0
2013-04-30 10:30:00,59.49,59.51,59.24,59.37,119900.0,49.1374,49.1539,48.9309,49.0383,119900.0
2013-04-30 10:40:00,59.35,59.48,59.28,59.36,153900.0,49.0218,49.1292,48.964,49.03,153900.0
2013-04-30 10:50:00,59.36,59.52,59.3,59.51,120100.0,49.03,49.1622,48.9805,49.1539,120100.0
2013-04-30 11:00:00,59.51,59.52,59.4,59.46,121700.0,49.1539,49.1622,49.0631,49.1126,121700.0
2013-04-30 11:10:00,59.46,59.56,59.46,59.46,105300.0,49.1126,49.1952,49.1126,49.1126,105300.0
2013-04-30 11:20:00,59.46,59.47,59.34,59.35,96900.0,49.1126,49.1209,49.0135,49.0218,96900.0
2013-04-30 11:30:00,59.35,59.65,59.35,59.57,119300.0,49.0218,49.2696,49.0218,49.2035,119300.0
2013-04-30 11:40:00,59.57,59.64,59.55,59.58,102000.0,49.2035,49.2613,49.187,49.2118,102000.0
2013-04-30 11:50:00,59.57,59.71,59.56,59.6,85500.0,49.2035,49.3191,49.1952,49.2283,85500.0
2013-04-30 12:00:00,59.6,59.61,59.46,59.61,83600.0,49.2283,49.2365,49.1126,49.2365,83600.0
2013-04-30 12:10:00,59.62,59.63,59.48,59.48,84000.0,49.2448,49.2531,49.1292,49.1292,84000.0
2013-04-30 12:20:00,59.48,59.52,59.41,59.52,82900.0,49.1292,49.1622,49.0713,49.1622,82900.0
2013-04-30 12:30:00,59.52,59.68,59.52,59.61,98100.0,49.1622,49.2944,49.1622,49.2365,98100.0
2013-04-30 12:40:00,59.61,59.61,59.52,59.56,99900.0,49.2365,49.2365,49.1622,49.1952,99900.0
2013-04-30 12:50:00,59.56,59.63,59.55,59.61,119600.0,49.1952,49.2531,49.187,49.2365,119600.0
2013-04-30 13:00:00,59.61,59.65,59.52,59.56,75200.0,49.2365,49.2696,49.1622,49.1952,75200.0
2013-04-30 13:10:00,59.55,59.62,59.52,59.53,106900.0,49.187,49.2448,49.1622,49.1705,106900.0
2013-04-30 13:20:00,59.54,59.54,59.45,59.49,64000.0,49.1787,49.1787,49.1044,49.1374,64000.0
2013-04-30 13:30:00,59.48,59.53,59.46,59.5,69900.0,49.1292,49.1705,49.1126,49.1457,69900.0
2013-04-30 13:40:00,59.5,59.56,59.49,59.53,73300.0,49.1457,49.1952,49.1374,49.1705,73300.0
2013-04-30 13:50:00,59.53,59.62,59.5,59.61,69600.0,49.1705,49.2448,49.1457,49.2365,69600.0
2013-04-30 14:00:00,59.61,59.65,59.57,59.63,94700.0,49.2365,49.2696,49.2035,49.2531,94700.0
2013-04-30 14:10:00,59.63,59.73,59.61,59.73,63500.0,49.2531,49.3356,49.2365,49.3356,63500.0
2013-04-30 14:20:00,59.72,59.72,59.68,59.7,83400.0,49.3274,49.3274,49.2944,49.3109,83400.0
2013-04-30 14:30:00,59.7,59.74,59.61,59.66,106600.0,49.3109,49.3439,49.2365,49.2778,106600.0
2013-04-30 14:40:00,59.66,59.74,59.66,59.72,86500.0,49.2778,49.3439,49.2778,49.3274,86500.0
2013-04-30 14:50:00,59.72,59.76,59.65,59.71,76000.0,49.3274,49.3604,49.2696,49.3191,76000.0
2013-04-30 15:00:00,59.7,59.78,59.69,59.77,123600.0,49.3109,49.3769,49.3026,49.3687,123600.0
2013-04-30 15:10:00,59.77,59.78,59.72,59.73,100700.0,49.3687,49.3769,49.3274,49.3356,100700.0
2013-04-30 15:20:00,59.73,59.79,59.72,59.76,91100.0,49.3356,49.3852,49.3274,49.3604,91100.0
2013-04-30 15:30:00,59.75,59.8,59.73,59.79,123000.0,49.3522,49.3935,49.3356,49.3852,123000.0
2013-04-30 15:40:00,59.78,59.91,59.73,59.88,232300.0,49.3769,49.4843,49.3356,49.4595,232300.0
2013-04-30 15:50:00,59.87,60.0,59.87,59.93,727400.0,49.4513,49.5587,49.4513,49.5008,727400.0
2013-05-01 09:30:00,59.96,60.44,59.8,60.03,153800.0,49.5256,49.9221,49.3935,49.5834,153800.0
2013-05-01 09:40:00,60.03,60.11,59.9,60.0,91300.0,49.5834,49.6495,49.4761,49.5587,91300.0
2013-05-01 09:50:00,59.96,60.11,59.91,60.07,89700.0,49.5256,49.6495,49.4843,49.6165,89700.0
2013-05-01 10:00:00,60.06,60.16,59.82,59.89,122700.0,49.6082,49.6908,49.41,49.4678,122700.0
2013-05-01 10:10:00,59.91,59.94,59.7,59.74,94900.0,49.4843,49.5091,49.3109,49.3439,94900.0
2013-05-01 10:20:00,59.73,59.91,59.67,59.9,93000.0,49.3356,49.4843,49.2861,49.4761,93000.0
2013-05-01 10:30:00,59.89,59.93,59.8,59.82,80600.0,49.4678,49.5008,49.3935,49.41,80600.0
2013-05-01 10:40:00,59.82,59.83,59.66,59.67,65100.0,49.41,49.4182,49.2778,49.2861,65100.0
2013-05-01 10:50:00,59.67,59.68,59.57,59.6,69000.0,49.2861,49.2944,49.2035,49.2283,69000.0
2013-05-01 11:00:00,59.61,59.72,59.61,59.7,57200.0,49.2365,49.3274,49.2365,49.3109,57200.0
2013-05-01 11:10:00,59.7,59.73,59.62,59.65,61800.0,49.3109,49.3356,49.2448,49.2696,61800.0
2013-05-01 11:20:00,59.65,59.67,59.6,59.63,94100.0,49.2696,49.2861,49.2283,49.2531,94100.0
2013-05-01 11:30:00,59.62,59.73,59.58,59.59,104500.0,49.2448,49.3356,49.2118,49.22,104500.0
2013-05-01 11:40:00,59.6,59.61,59.42,59.42,68200.0,49.2283,49.2365,49.0796,49.0796,68200.0
2013-05-01 11:50:00,59.43,59.54,59.39,59.52,43700.0,49.0879,49.1787,49.0548,49.1622,43700.0
2013-05-01 12:00:00,59.52,59.54,59.44,59.45,44600.0,49.1622,49.1787,49.0961,49.1044,44600.0
2013-05-01 12:10:00,59.44,59.57,59.43,59.57,62700.0,49.0961,49.2035,49.0879,49.2035,62700.0
2013-05-01 12:20:00,59.57,59.72,59.57,59.65,103200.0,49.2035,49.3274,49.2035,49.2696,103200.0
2013-05-01 12:30:00,59.64,59.65,59.55,59.55,54500.0,49.2613,49.2696,49.187,49.187,54500.0
2013-05-01 12:40:00,59.55,59.74,59.54,59.73,52500.0,49.187,49.3439,49.1787,49.3356,52500.0
2013-05-01 12:50:00,59.73,59.79,59.7,59.74,74800.0,49.3356,49.3852,49.3109,49.3439,74800.0
2013-05-01 13:00:00,59.74,59.76,59.66,59.67,78000.0,49.3439,49.3604,49.2778,49.2861,78000.0
2013-05-01 13:10:00,59.68,59.75,59.59,59.6,97800.0,49.2944,49.3522,49.22,49.2283,97800.0
2013-05-01 13:20:00,59.61,59.73,59.55,59.73,60000.0,49.2365,49.3356,49.187,49.3356,60000.0
2013-05-01 13:30:00,59.73,59.77,59.62,59.65,109200.0,49.3356,49.3687,49.2448,49.2696,109200.0
2013-05-01 13:40:00,59.65,59.66,59.51,59.54,97700.0,49.2696,49.2778,49.1539,49.1787,97700.0
2013-05-01 13:50:00,59.53,59.53,59.42,59.47,71200.0,49.1705,49.1705,49.0796,49.1209,71200.0
2013-05-01 14:00:00,59.46,59.58,59.45,59.52,140700.0,49.1126,49.2118,49.1044,49.1622,140700.0
2013-05-01 14:10:00,59.52,59.53,59.3,59.32,159500.0,49.1622,49.1705,48.9805,48.997,159500.0
2013-05-01 14:20:00,59.32,59.38,59.3,59.32,137400.0,48.997,49.0466,48.9805,48.997,137400.0
2013-05-01 14:30:00,59.32,59.46,59.32,59.44,124400.0,48.997,49.1126,48.997,49.0961,124400.0
2013-05-01 14:40:00,59.45,59.5,59.44,59.48,75200.0,49.1044,49.1457,49.0961,49.1292,75200.0
2013-05-01 14:50:00,59.48,59.65,59.47,59.63,181500.0,49.1292,49.2696,49.1209,49.2531,181500.0
2013-05-01 15:00:00,59.63,59.65,59.55,59.58,139900.0,49.2531,49.2696,49.187,49.2118,139900.0
2013-05-01 15:10:00,59.59,59.65,59.53,59.65,115500.0,49.22,49.2696,49.1705,49.2696,115500.0
2013-05-01 15:20:00,59.64,59.69,59.6,59.65,273700.0,49.2613,49.3026,49.2283,49.2696,273700.0
2013-05-01 15:30:00,59.64,59.67,59.58,59.63,151100.0,49.2613,49.2861,49.2118,49.2531,151100.0
2013-05-01 15:40:00,59.64,59.67,59.57,59.62,325500.0,49.2613,49.2861,49.2035,49.2448,325500.0
2013-05-01 15:50:00,59.61,59.77,59.59,59.71,522800.0,49.2365,49.3687,49.22,49.3191,522800.0
2013-05-02 09:30:00,59.49,60.38,59.49,60.38,177400.0,49.1374,49.8725,49.1374,49.8725,177400.0
2013-05-02 09:40:00,60.38,60.38,59.98,60.05,210000.0,49.8725,49.8725,49.5421,49.6,210000.0
2013-05-02 09:50:00,60.06,60.11,60.03,60.06,331100.0,49.6082,49.6495,49.5834,49.6082,331100.0
2013-05-02 10:00:00,60.06,60.26,60.03,60.09,352700.0,49.6082,49.7734,49.5834,49.633,352700.0
2013-05-02 10:10:00,60.09,60.15,60.07,60.09,118300.0,49.633,49.6826,49.6165,49.633,118300.0
2013-05-02 10:20:00,60.09,60.22,60.07,60.09,114900.0,49.633,49.7404,49.6165,49.633,114900.0
2013-05-02 10:30:00,60.09,60.12,59.99,60.0,129500.0,49.633,49.6578,49.5504,49.5587,129500.0
2013-05-02 10:40:00,60.01,60.03,59.79,59.8,183000.0,49.5669,49.5834,49.3852,49.3935,183000.0
2013-05-02 10:50:00,59.8,59.8,59.68,59.69,214000.0,49.3935,49.3935,49.2944,49.3026,214000.0
2013-05-02 11:00:00,59.69,59.7,59.5,59.63,243200.0,49.3026,49.3109,49.1457,49.2531,243200.0
2013-05-02 11:10:00,59.62,59.69,59.56,59.58,291200.0,49.2448,49.3026,49.1952,49.2118,291200.0
2013-05-02 11:20:00,59.57,59.59,59.43,59.48,178000.0,49.2035,49.22,49.0879,49.1292,178000.0
2013-05-02 11:30:00,59.5,59.67,59.48,59.62,189500.0,49.1457,49.2861,49.1292,49.2448,189500.0
2013-05-02 11:40:00,59.61,59.65,59.59,59.6,104800.0,49.2365,49.2696,49.22,49.2283,104800.0
2013-05-02 11:50:00,59.6,59.68,59.59,59.63,113300.0,49.2283,49.2944,49.22,49.2531,113300.0
2013-05-02 12:00:00,59.63,59.68,59.62,59.66,77700.0,49.2531,49.2944,49.2448,49.2778,77700.0
2013-05-02 12:10:00,59.65,59.71,59.62,59.69,116800.0,49.2696,49.3191,49.2448,49.3026,116800.0
2013-05-02 12:20:00,59.69,59.72,59.66,59.71,112700.0,49.3026,49.3274,49.2778,49.3191,112700.0
2013-05-02 12:30:00,59.71,59.73,59.67,59.71,93700.0,49.3191,49.3356,49.2861,49.3191,93700.0
2013-05-02 12:40:00,59.71,59.73,59.67,59.7,90300.0,49.3191,49.3356,49.2861,49.3109,90300.0
2013-05-02 12:50:00,59.7,59.72,59.66,59.67,75800.0,49.3109,49.3274,49.2778,49.2861,75800.0
2013-05-02 13:00:00,59.67,59.69,59.55,59.55,68500.0,49.2861,49.3026,49.187,49.187,68500.0
2013-05-02 13:10:00,59.55,59.61,59.53,59.58,52800.0,49.187,49.2365,49.1705,49.2118,52800.0
2013-05-02 13:20:00,59.58,59.65,59.58,59.63,61600.0,49.2118,49.2696,49.2118,49.2531,61600.0
2013-05-02 13:30:00,59.63,59.68,59.56,59.58,75200.0,49.2531,49.2944,49.1952,49.2118,75200.0
2013-05-02 13:40:00,59.59,59.64,59.57,59.63,90700.0,49.22,49.2613,49.2035,49.2531,90700.0
2013-05-02 13:50:00,59.63,59.67,59.63,59.65,90200.0,49.2531,49.2861,49.2531,49.2696,90200.0
2013-05-02 14:00:00,59.66,59.66,59.59,59.59,88400.0,49.2778,49.2778,49.22,49.22,88400.0
2013-05-02 14:10:00,59.6,59.63,59.57,59.63,67500.0,49.2283,49.2531,49.2035,49.2531,67500.0
2013-05-02 14:20:00,59.62,59.63,59.52,59.55,105500.0,49.2448,49.2531,49.1622,49.187,105500.0
2013-05-02 14:30:00,59.56,59.59,59.55,59.56,63300.0,49.1952,49.22,49.187,49.1952,63300.0
2013-05-02 14:40:00,59.56,59.57,59.52,59.57,48600.0,49.1952,49.2035,49.1622,49.2035,48600.0
2013-05-02 14:50:00,59.57,59.6,59.56,59.6,85600.0,49.2035,49.2283,49.1952,49.2283,85600.0
2013-05-02 15:00:00,59.6,59.62,59.51,59.51,83400.0,49.2283,49.2448,49.1539,49.1539,83400.0
2013-05-02 15:10:00,59.52,59.52,59.45,59.46,110200.0,49.1622,49.1622,49.1044,49.1126,110200.0
2013-05-02 15:20:00,59.47,59.48,59.43,59.45,103600.0,49.1209,49.1292,49.0879,49.1044,103600.0
2013-05-02 15:30:00,59.44,59.5,59.44,59.47,160400.0,49.0961,49.1457,49.0961,49.1209,160400.0
2013-05-02 15:40:00,59.47,59.48,59.42,59.44,290800.0,49.1209,49.1292,49.0796,49.0961,290800.0
2013-05-02 15:50:00,59.44,59.48,59.39,59.47,511800.0,49.0961,49.1292,49.0548,49.1209,511800.0
2013-05-03 09:30:00,59.64,60.0,59.64,59.96,251700.0,49.2613,49.5587,49.2613,49.5256,251700.0
2013-05-03 09:40:00,59.95,60.03,59.59,59.64,144900.0,49.5174,49.5834,49.22,49.2613,144900.0
2013-05-03 09:50:00,59.62,59.66,59.46,59.62,166000.0,49.2448,49.2778,49.1126,49.2448,166000.0
2013-05-03 10:00:00,59.63,59.7,59.61,59.64,145800.0,49.2531,49.3109,49.2365,49.2613,145800.0
2013-05-03 10:10:00,59.63,59.66,59.49,59.59,124800.0,49.2531,49.2778,49.1374,49.22,124800.0
2013-05-03 10:20:00,59.6,59.65,59.53,59.57,121600.0,49.2283,49.2696,49.1705,49.2035,121600.0
2013-05-03 10:30:00,59.58,59.65,59.53,59.61,86800.0,49.2118,49.2696,49.1705,49.2365,86800.0
2013-05-03 10:40:00,59.63,59.68,59.58,59.6,76100.0,49.2531,49.2944,49.2118,49.2283,76100.0
2013-05-03 10:50:00,59.6,59.73,59.58,59.7,90100.0,49.2283,49.3356,49.2118,49.3109,90100.0
2013-05-03 11:00:00,59.7,59.72,59.68,59.7,99600.0,49.3109,49.3274,49.2944,49.3109,99600.0
2013-05-03 11:10:00,59.71,59.73,59.66,59.7,97900.0,49.3191,49.3356,49.2778,49.3109,97900.0
2013-05-03 11:20:00,59.7,59.74,59.68,59.7,100000.0,49.3109,49.3439,49.2944,49.3109,100000.0
2013-05-03 11:30:00,59.69,59.73,59.63,59.65,86800.0,49.3026,49.3356,49.2531,49.2696,86800.0
2013-05-03 11:40:00,59.65,59.66,59.58,59.6,70700.0,49.2696,49.2778,49.2118,49.2283,70700.0
2013-05-03 11:50:00,59.59,59.63,59.5,59.53,70100.0,49.22,49.2531,49.1457,49.1705,70100.0
2013-05-03 12:00:00,59.53,59.56,59.43,59.49,69100.0,49.1705,49.1952,49.0879,49.1374,69100.0
2013-05-03 12:10:00,59.48,59.51,59.45,59.45,119500.0,49.1292,49.1539,49.1044,49.1044,119500.0
2013-05-03 12:20:00,59.45,59.49,59.44,59.47,66300.0,49.1044,49.1374,49.0961,49.1209,66300.0
2013-05-03 12:30:00,59.46,59.5,59.44,59.49,40200.0,49.1126,49.1457,49.0961,49.1374,40200.0
2013-05-03 12:40:00,59.49,59.5,59.37,59.41,93900.0,49.1374,49.1457,49.0383,49.0713,93900.0
2013-05-03 12:50:00,59.42,59.42,59.32,59.32,76900.0,49.0796,49.0796,48.997,48.997,76900.0
2013-05-03 13:00:00,59.32,59.4,59.3,59.32,78400.0,48.997,49.0631,48.9805,48.997,78400.0
2013-05-03 13:10:00,59.31,59.41,59.31,59.32,74700.0,48.9887,49.0713,48.9887,48.997,74700.0
2013-05-03 13:20:00,59.32,59.32,59.07,59.14,111100.0,48.997,48.997,48.7905,48.8483,111100.0
2013-05-03 13:30:00,59.17,59.34,59.14,59.31,101200.0,48.8731,49.0135,48.8483,48.9887,101200.0
2013-05-03 13:40:00,59.3,59.38,59.3,59.34,125300.0,48.9805,49.0466,48.9805,49.0135,125300.0
2013-05-03 13:50:00,59.35,59.36,59.29,59.3,76200.0,49.0218,49.03,48.9722,48.9805,76200.0
2013-05-03 14:00:00,59.3,59.31,59.24,59.27,91800.0,48.9805,48.9887,48.9309,48.9557,91800.0
2013-05-03 14:10:00,59.28,59.32,59.27,59.3,60900.0,48.964,48.997,48.9557,48.9805,60900.0
2013-05-03 14:20:00,59.31,59.32,59.19,59.2,56100.0,48.9887,48.997,48.8896,48.8979,56100.0
2013-05-03 14:30:00,59.2,59.26,59.15,59.17,87200.0,48.8979,48.9474,48.8566,48.8731,87200.0
2013-05-03 14:40:00,59.17,59.22,59.16,59.2,82300.0,48.8731,48.9144,48.8648,48.8979,82300.0
2013-05-03 14:50:00,59.21,59.23,59.11,59.14,73000.0,48.9061,48.9227,48.8235,48.8483,73000.0
2013-05-03 15:00:00,59.14,59.17,59.04,59.05,124000.0,48.8483,48.8731,48.7657,48.774,124000.0
2013-05-03 15:10:00,59.06,59.09,58.95,58.97,175000.0,48.7822,48.807,48.6914,48.7079,175000.0
2013-05-03 15:20:00,58.98,59.02,58.94,58.98,150100.0,48.7162,48.7492,48.6831,48.7162,150100.0
2013-05-03 15:30:00,58.98,59.06,58.98,59.02,163300.0,48.7162,48.7822,48.7162,48.7492,163300.0
2013-05-03 15:40:00,59.02,59.12,59.01,59.04,220300.0,48.7492,48.8318,48.7409,48.7657,220300.0
2013-05-03 15:50:00,59.03,59.04,58.87,58.92,672200.0,48.7575,48.7657,48.6253,48.6666,672200.0
2013-05-06 09:30:00,59.38,60.03,59.32,60.03,348900.0,49.0466,49.5834,48.997,49.5834,348900.0
2013-05-06 09:40:00,60.05,60.27,59.99,60.25,338200.0,49.6,49.7817,49.5504,49.7652,338200.0
2013-05-06 09:50:00,60.25,60.27,60.04,60.13,192600.0,49.7652,49.7817,49.5917,49.666,192600.0
2013-05-06 10:00:00,60.12,60.27,60.07,60.15,168800.0,49.6578,49.7817,49.6165,49.6826,168800.0
2013-05-06 10:10:00,60.16,60.18,60.01,60.15,139400.0,49.6908,49.7073,49.5669,49.6826,139400.0
2013-05-06 10:20:00,60.15,60.18,60.08,60.12,85900.0,49.6826,49.7073,49.6247,49.6578,85900.0
2013-05-06 10:30:00,60.11,60.17,60.11,60.15,107400.0,49.6495,49.6991,49.6495,49.6826,107400.0
2013-05-06 10:40:00,60.15,60.19,60.11,60.17,130900.0,49.6826,49.7156,49.6495,49.6991,130900.0
2013-05-06 10:50:00,60.18,60.34,60.16,60.26,262500.0,49.7073,49.8395,49.6908,49.7734,262500.0
2013-05-06 11:00:00,60.26,60.36,60.25,60.3,176300.0,49.7734,49.856,49.7652,49.8065,176300.0
2013-05-06 11:10:00,60.3,60.54,60.26,60.52,150500.0,49.8065,50.0047,49.7734,49.9882,150500.0
2013-05-06 11:20:00,60.52,60.59,60.46,60.55,124100.0,49.9882,50.046,49.9386,50.013,124100.0
2013-05-06 11:30:00,60.53,60.53,60.42,60.5,92700.0,49.9964,49.9964,49.9056,49.9717,92700.0
2013-05-06 11:40:00,60.51,60.71,60.5,60.65,133200.0,49.9799,50.1451,49.9717,50.0955,133200.0
2013-05-06 11:50:00,60.65,60.73,60.63,60.73,98600.0,50.0955,50.1616,50.079,50.1616,98600.0
2013-05-06 12:00:00,60.72,60.73,60.67,60.71,126200.0,50.1534,50.1616,50.1121,50.1451,126200.0
2013-05-06 12:10:00,60.71,60.72,60.65,60.7,93700.0,50.1451,50.1534,50.0955,50.1368,93700.0
2013-05-06 12:20:00,60.7,60.7,60.57,60.65,65300.0,50.1368,50.1368,50.0295,50.0955,65300.0
2013-05-06 12:30:00,60.64,60.68,60.61,60.66,50400.0,50.0873,50.1203,50.0625,50.1038,50400.0
2013-05-06 12:40:00,60.68,60.69,60.64,60.64,41500.0,50.1203,50.1286,50.0873,50.0873,41500.0
2013-05-06 12:50:00,60.63,60.71,60.62,60.64,42500.0,50.079,50.1451,50.0708,50.0873,42500.0
2013-05-06 13:00:00,60.65,60.67,60.56,60.56,61000.0,50.0955,50.1121,50.0212,50.0212,61000.0
2013-05-06 13:10:00,60.56,60.61,60.5,60.52,74300.0,50.0212,50.0625,49.9717,49.9882,74300.0
2013-05-06 13:20:00,60.52,60.59,60.45,60.46,83400.0,49.9882,50.046,49.9304,49.9386,83400.0
2013-05-06 13:30:00,60.46,60.55,60.44,60.49,133700.0,49.9386,50.013,49.9221,49.9634,133700.0
2013-05-06 13:40:00,60.48,60.63,60.48,60.61,127300.0,49.9551,50.079,49.9551,50.0625,127300.0
2013-05-06 13:50:00,60.62,60.64,60.55,60.59,140100.0,50.0708,50.0873,50.013,50.046,140100.0
2013-05-06 14:00:00,60.58,60.62,60.49,60.49,96100.0,50.0377,50.0708,49.9634,49.9634,96100.0
2013-05-06 14:10:00,60.49,60.49,60.42,60.47,94400.0,49.9634,49.9634,49.9056,49.9469,94400.0
2013-05-06 14:20:00,60.47,60.53,60.44,60.45,109100.0,49.9469,49.9964,49.9221,49.9304,109100.0
2013-05-06 14:30:00,60.45,60.5,60.44,60.5,75200.0,49.9304,49.9717,49.9221,49.9717,75200.0
2013-05-06 14:40:00,60.5,60.53,60.45,60.46,81100.0,49.9717,49.9964,49.9304,49.9386,81100.0
2013-05-06 14:50:00,60.47,60.54,60.45,60.46,76700.0,49.9469,50.0047,49.9304,49.9386,76700.0
2013-05-06 15:00:00,60.46,60.53,60.44,60.5,116300.0,49.9386,49.9964,49.9221,49.9717,116300.0
2013-05-06 15:10:00,60.49,60.5,60.45,60.46,88000.0,49.9634,49.9717,49.9304,49.9386,88000.0
2013-05-06 15:20:00,60.47,60.47,60.29,60.3,125600.0,49.9469,49.9469,49.7982,49.8065,125600.0
2013-05-06 15:30:00,60.31,60.35,60.28,60.32,112800.0,49.8147,49.8478,49.7899,49.823,112800.0
2013-05-06 15:40:00,60.32,60.4,60.29,60.3,242400.0,49.823,49.8891,49.7982,49.8065,242400.0
2013-05-06 15:50:00,60.3,60.31,60.17,60.21,433700.0,49.8065,49.8147,49.6991,49.7321,433700.0
2013-05-07 09:30:00,60.08,60.31,59.93,60.3,159100.0,49.6247,49.8147,49.5008,49.8065,159100.0
2013-05-07 09:40:00,60.3,60.55,60.3,60.54,121700.0,49.8065,50.013,49.8065,50.0047,121700.0
2013-05-07 09:50:00,60.54,60.85,60.52,60.82,201700.0,50.0047,50.2607,49.9882,50.236,201700.0
2013-05-07 10:00:00,60.83,60.84,60.55,60.74,176900.0,50.2442,50.2525,50.013,50.1699,176900.0
2013-05-07 10:10:00,60.74,60.95,60.7,60.81,212500.0,50.1699,50.3433,50.1368,50.2277,212500.0
2013-05-07 10:20:00,60.82,60.98,60.79,60.85,134100.0,50.236,50.3681,50.2112,50.2607,134100.0
2013-05-07 10:30:00,60.85,60.92,60.74,60.81,167500.0,50.2607,50.3186,50.1699,50.2277,167500.0
2013-05-07 10:40:00,60.8,60.81,60.75,60.79,67900.0,50.2194,50.2277,50.1781,50.2112,67900.0
2013-05-07 10:50:00,60.77,61.13,60.75,60.95,285300.0,50.1947,50.492,50.1781,50.3433,285300.0
2013-05-07 11:00:00,60.94,61.13,60.89,61.06,194100.0,50.3351,50.492,50.2938,50.4342,194100.0
2013-05-07 11:10:00,61.07,61.13,60.93,61.02,123800.0,50.4425,50.492,50.3268,50.4012,123800.0
2013-05-07 11:20:00,61.02,61.07,60.91,60.96,165300.0,50.4012,50.4425,50.3103,50.3516,165300.0
2013-05-07 11:30:00,60.95,60.98,60.89,60.94,92400.0,50.3433,50.3681,50.2938,50.3351,92400.0
2013-05-07 11:40:00,60.93,60.97,60.88,60.89,92600.0,50.3268,50.3599,50.2855,50.2938,92600.0
2013-05-07 11:50:00,60.89,60.92,60.78,60.89,116200.0,50.2938,50.3186,50.2029,50.2938,116200.0
2013-05-07 12:00:00,60.9,60.92,60.8,60.83,90000.0,50.302,50.3186,50.2194,50.2442,90000.0
2013-05-07 12:10:00,60.82,60.82,60.75,60.75,58300.0,50.236,50.236,50.1781,50.1781,58300.0
2013-05-07 12:20:00,60.76,60.77,60.69,60.69,49400.0,50.1864,50.1947,50.1286,50.1286,49400.0
2013-05-07 12:30:00,60.69,60.83,60.66,60.81,122000.0,50.1286,50.2442,50.1038,50.2277,122000.0
2013-05-07 12:40:00,60.82,60.91,60.81,60.89,84000.0,50.236,50.3103,50.2277,50.2938,84000.0
2013-05-07 12:50:00,60.9,60.91,60.85,60.89,55100.0,50.302,50.3103,50.2607,50.2938,55100.0
2013-05-07 13:00:00,60.88,60.89,60.81,60.81,73000.0,50.2855,50.2938,50.2277,50.2277,73000.0
2013-05-07 13:10:00,60.82,60.87,60.78,60.85,122100.0,50.236,50.2773,50.2029,50.2607,122100.0
2013-05-07 13:20:00,60.85,60.87,60.8,60.81,102600.0,50.2607,50.2773,50.2194,50.2277,102600.0
2013-05-07 13:30:00,60.81,60.81,60.74,60.79,69200.0,50.2277,50.2277,50.1699,50.2112,69200.0
2013-05-07 13:40:00,60.79,60.79,60.67,60.67,86000.0,50.2112,50.2112,50.1121,50.1121,86000.0
2013-05-07 13:50:00,60.68,60.69,60.64,60.64,36000.0,50.1203,50.1286,50.0873,50.0873,36000.0
2013-05-07 14:00:00,60.65,60.74,60.65,60.67,48200.0,50.0955,50.1699,50.0955,50.1121,48200.0
2013-05-07 14:10:00,60.67,60.68,60.57,60.58,70200.0,50.1121,50.1203,50.0295,50.0377,70200.0
2013-05-07 14:20:00,60.59,60.61,60.54,60.54,68000.0,50.046,50.0625,50.0047,50.0047,68000.0
2013-05-07 14:30:00,60.54,60.57,60.5,60.51,62700.0,50.0047,50.0295,49.9717,49.9799,62700.0
2013-05-07 14:40:00,60.52,60.59,60.5,60.59,74800.0,49.9882,50.046,49.9717,50.046,74800.0
2013-05-07 14:50:00,60.59,60.63,60.52,60.61,70900.0,50.046,50.079,49.9882,50.0625,70900.0
2013-05-07 15:00:00,60.62,60.63,60.55,60.58,57600.0,50.0708,50.079,50.013,50.0377,57600.0
2013-05-07 15:10:00,60.59,60.63,60.54,60.54,71500.0,50.046,50.079,50.0047,50.0047,71500.0
2013-05-07 15:20:00,60.53,60.54,60.45,60.46,104200.0,49.9964,50.0047,49.9304,49.9386,104200.0
2013-05-07 15:30:00,60.45,60.54,60.45,60.49,96500.0,49.9304,50.0047,49.9304,49.9634,96500.0
2013-05-07 15:40:00,60.49,60.56,60.47,60.51,103000.0,49.9634,50.0212,49.9469,49.9799,103000.0
2013-05-07 15:50:00,60.51,60.55,60.44,60.49,288100.0,49.9799,50.013,49.9221,49.9634,288100.0
2013-05-08 09:30:00,60.32,60.86,60.31,60.77,134200.0,49.823,50.269,49.8147,50.1947,134200.0
2013-05-08 09:40:00,60.78,61.07,60.77,61.05,128700.0,50.2029,50.4425,50.1947,50.4259,128700.0
2013-05-08 09:50:00,61.04,61.19,60.91,61.15,290600.0,50.4177,50.5416,50.3103,50.5085,290600.0
2013-05-08 10:00:00,61.15,61.21,61.06,61.16,243100.0,50.5085,50.5581,50.4342,50.5168,243100.0
2013-05-08 10:10:00,61.16,61.3,61.15,61.26,397800.0,50.5168,50.6324,50.5085,50.5994,397800.0
2013-05-08 10:20:00,61.26,61.5,61.23,61.44,339500.0,50.5994,50.7976,50.5746,50.7481,339500.0
2013-05-08 10:30:00,61.42,61.5,61.38,61.48,356800.0,50.7316,50.7976,50.6985,50.7811,356800.0
2013-05-08 10:40:00,61.49,61.5,61.37,61.45,297000.0,50.7894,50.7976,50.6903,50.7563,297000.0
2013-05-08 10:50:00,61.47,61.51,61.25,61.51,468600.0,50.7729,50.8059,50.5911,50.8059,468600.0
2013-05-08 11:00:00,61.51,61.63,61.47,61.6,222300.0,50.8059,50.905,50.7729,50.8802,222300.0
2013-05-08 11:10:00,61.6,61.89,61.58,61.76,488600.0,50.8802,51.1198,50.8637,51.0124,488600.0
2013-05-08 11:20:00,61.76,61.87,61.73,61.81,190700.0,51.0124,51.1032,50.9876,51.0537,190700.0
2013-05-08 11:30:00,61.8,61.81,61.56,61.57,219800.0,51.0454,51.0537,50.8472,50.8554,219800.0
2013-05-08 11:40:00,61.57,61.79,61.56,61.77,167900.0,50.8554,51.0372,50.8472,51.0206,167900.0
2013-05-08 11:50:00,61.77,61.83,61.41,61.45,229700.0,51.0206,51.0702,50.7233,50.7563,229700.0
2013-05-08 12:00:00,61.45,61.66,61.44,61.56,264500.0,50.7563,50.9298,50.7481,50.8472,264500.0
2013-05-08 12:10:00,61.57,61.76,61.57,61.64,112200.0,50.8554,51.0124,50.8554,50.9133,112200.0
2013-05-08 12:20:00,61.62,61.67,61.52,61.67,125200.0,50.8967,50.938,50.8141,50.938,125200.0
2013-05-08 12:30:00,61.66,61.79,61.63,61.76,194700.0,50.9298,51.0372,50.905,51.0124,194700.0
2013-05-08 12:40:00,61.76,61.88,61.73,61.85,143800.0,51.0124,51.1115,50.9876,51.0867,143800.0
2013-05-08 12:50:00,61.85,61.95,61.8,61.87,100600.0,51.0867,51.1693,51.0454,51.1032,100600.0
2013-05-08 13:00:00,61.87,61.88,61.81,61.81,130100.0,51.1032,51.1115,51.0537,51.0537,130100.0
2013-05-08 13:10:00,61.8,61.91,61.8,61.84,97300.0,51.0454,51.1363,51.0454,51.0785,97300.0
2013-05-08 13:20:00,61.83,62.1,61.83,62.1,217500.0,51.0702,51.2932,51.0702,51.2932,217500.0
2013-05-08 13:30:00,62.09,62.1,61.93,62.05,143500.0,51.285,51.2932,51.1528,51.2519,143500.0
2013-05-08 13:40:00,62.05,62.07,61.96,62.05,92700.0,51.2519,51.2684,51.1776,51.2519,92700.0
2013-05-08 13:50:00,62.04,62.07,61.88,61.88,105700.0,51.2437,51.2684,51.1115,51.1115,105700.0
2013-05-08 14:00:00,61.88,61.92,61.81,61.92,157700.0,51.1115,51.1445,51.0537,51.1445,157700.0
2013-05-08 14:10:00,61.92,61.99,61.89,61.99,99600.0,51.1445,51.2024,51.1198,51.2024,99600.0
2013-05-08 14:20:00,61.98,62.0,61.92,61.95,111300.0,51.1941,51.2106,51.1445,51.1693,111300.0
2013-05-08 14:30:00,61.95,61.97,61.83,61.85,124900.0,51.1693,51.1858,51.0702,51.0867,124900.0
2013-05-08 14:40:00,61.85,61.91,61.84,61.9,126300.0,51.0867,51.1363,51.0785,51.128,126300.0
2013-05-08 14:50:00,61.9,61.99,61.89,61.99,153400.0,51.128,51.2024,51.1198,51.2024,153400.0
2013-05-08 15:00:00,61.99,62.15,61.97,62.13,239100.0,51.2024,51.3345,51.1858,51.318,239100.0
2013-05-08 15:10:00,62.13,62.29,62.13,62.29,145500.0,51.318,51.4502,51.318,51.4502,145500.0
2013-05-08 15:20:00,62.29,62.59,62.27,62.57,362200.0,51.4502,51.6979,51.4336,51.6814,362200.0
2013-05-08 15:30:00,62.57,62.67,62.5,62.63,434600.0,51.6814,51.764,51.6236,51.731,434600.0
2013-05-08 15:40:00,62.63,62.77,62.55,62.7,485700.0,51.731,51.8466,51.6649,51.7888,485700.0
2013-05-08 15:50:00,62.7,62.71,62.34,62.51,899700.0,51.7888,51.7971,51.4915,51.6319,899700.0
2013-05-09 09:30:00,62.25,62.56,62.25,62.4,228100.0,51.4171,51.6732,51.4171,51.541,228100.0
2013-05-09 09:40:00,62.4,62.42,62.24,62.25,115500.0,51.541,51.5575,51.4089,51.4171,115500.0
2013-05-09 09:50:00,62.25,62.48,62.24,62.39,180400.0,51.4171,51.6071,51.4089,51.5327,180400.0
2013-05-09 10:00:00,62.36,62.38,62.09,62.1,150600.0,51.508,51.5245,51.285,51.2932,150600.0
2013-05-09 10:10:00,62.1,62.29,62.09,62.18,170500.0,51.2932,51.4502,51.285,51.3593,170500.0
2013-05-09 10:20:00,62.18,62.21,62.0,62.05,193900.0,51.3593,51.3841,51.2106,51.2519,193900.0
2013-05-09 10:30:00,62.06,62.16,62.06,62.11,105200.0,51.2602,51.3428,51.2602,51.3015,105200.0
2013-05-09 10:40:00,62.11,62.2,62.09,62.12,122300.0,51.3015,51.3758,51.285,51.3097,122300.0
2013-05-09 10:50:00,62.11,62.12,61.99,62.0,128700.0,51.3015,51.3097,51.2024,51.2106,128700.0
2013-05-09 11:00:00,62.0,62.11,61.93,61.93,62000.0,51.2106,51.3015,51.1528,51.1528,62000.0
2013-05-09 11:10:00,61.93,61.94,61.85,61.9,92000.0,51.1528,51.1611,51.0867,51.128,92000.0
2013-05-09 11:20:00,61.9,61.92,61.78,61.78,93500.0,51.128,51.1445,51.0289,51.0289,93500.0
2013-05-09 11:30:00,61.79,61.79,61.66,61.66,119500.0,51.0372,51.0372,50.9298,50.9298,119500.0
2013-05-09 11:40:00,61.67,61.71,61.59,61.64,100500.0,50.938,50.9711,50.872,50.9133,100500.0
2013-05-09 11:50:00,61.64,61.67,61.52,61.56,162200.0,50.9133,50.938,50.8141,50.8472,162200.0
2013-05-09 12:00:00,61.57,61.59,61.46,61.55,121300.0,50.8554,50.872,50.7646,50.8389,121300.0
2013-05-09 12:10:00,61.55,61.77,61.51,61.77,138000.0,50.8389,51.0206,50.8059,51.0206,138000.0
2013-05-09 12:20:00,61.77,61.82,61.7,61.8,81000.0,51.0206,51.0619,50.9628,51.0454,81000.0
2013-05-09 12:30:00,61.8,61.85,61.75,61.77,83000.0,51.0454,51.0867,51.0041,51.0206,83000.0
2013-05-09 12:40:00,61.77,61.79,61.74,61.77,41400.0,51.0206,51.0372,50.9959,51.0206,41400.0
2013-05-09 12:50:00,61.78,62.1,61.77,62.06,131100.0,51.0289,51.2932,51.0206,51.2602,131100.0
2013-05-09 13:00:00,62.06,62.07,61.97,61.97,80800.0,51.2602,51.2684,51.1858,51.1858,80800.0
2013-05-09 13:10:00,61.97,62.02,61.89,61.9,67700.0,51.1858,51.2271,51.1198,51.128,67700.0
2013-05-09 13:20:00,61.9,61.92,61.85,61.88,62400.0,51.128,51.1445,51.0867,51.1115,62400.0
2013-05-09 13:30:00,61.89,61.95,61.82,61.88,90800.0,51.1198,51.1693,51.0619,51.1115,90800.0
2013-05-09 13:40:00,61.88,61.93,61.8,61.9,94000.0,51.1115,51.1528,51.0454,51.128,94000.0
2013-05-09 13:50:00,61.89,61.89,61.78,61.8,71800.0,51.1198,51.1198,51.0289,51.0454,71800.0
2013-05-09 14:00:00,61.81,61.85,61.65,61.66,227100.0,51.0537,51.0867,50.9215,50.9298,227100.0
2013-05-09 14:10:00,61.66,61.84,61.65,61.83,115800.0,50.9298,51.0785,50.9215,51.0702,115800.0
2013-05-09 14:20:00,61.83,61.95,61.83,61.94,219200.0,51.0702,51.1693,51.0702,51.1611,219200.0
2013-05-09 14:30:00,61.93,61.96,61.84,61.85,185700.0,51.1528,51.1776,51.0785,51.0867,185700.0
2013-05-09 14:40:00,61.85,61.9,61.84,61.86,212600.0,51.0867,51.128,51.0785,51.095,212600.0
2013-05-09 14:50:00,61.85,61.85,61.65,61.65,149100.0,51.0867,51.0867,50.9215,50.9215,149100.0
2013-05-09 15:00:00,61.65,61.8,61.56,61.71,163500.0,50.9215,51.0454,50.8472,50.9711,163500.0
2013-05-09 15:10:00,61.71,61.84,61.7,61.83,174400.0,50.9711,51.0785,50.9628,51.0702,174400.0
2013-05-09 15:20:00,61.84,61.95,61.8,61.94,125600.0,51.0785,51.1693,51.0454,51.1611,125600.0
2013-05-09 15:30:00,61.95,62.0,61.92,61.93,322000.0,51.1693,51.2106,51.1445,51.1528,322000.0
2013-05-09 15:40:00,61.93,61.98,61.92,61.97,304800.0,51.1528,51.1941,51.1445,51.1858,304800.0
2013-05-09 15:50:00,61.97,62.03,61.9,62.02,479500.0,51.1858,51.2354,51.128,51.2271,479500.0
2013-05-10 09:30:00,62.04,62.46,62.04,62.14,145800.0,51.2437,51.5906,51.2437,51.3263,145800.0
2013-05-10 09:40:00,62.14,62.16,61.81,61.98,286900.0,51.3263,51.3428,51.0537,51.1941,286900.0
2013-05-10 09:50:00,61.98,62.2,61.94,62.08,277800.0,51.1941,51.3758,51.1611,51.2767,277800.0
2013-05-10 10:00:00,62.09,62.32,62.02,62.06,124200.0,51.285,51.4749,51.2271,51.2602,124200.0
2013-05-10 10:10:00,62.07,62.21,62.01,62.14,84500.0,51.2684,51.3841,51.2189,51.3263,84500.0
2013-05-10 10:20:00,62.13,62.24,62.1,62.16,74200.0,51.318,51.4089,51.2932,51.3428,74200.0
2013-05-10 10:30:00,62.16,62.21,62.02,62.05,109300.0,51.3428,51.3841,51.2271,51.2519,109300.0
2013-05-10 10:40:00,62.06,62.3,62.06,62.27,95400.0,51.2602,51.4584,51.2602,51.4336,95400.0
2013-05-10 10:50:00,62.28,62.36,62.24,62.33,67900.0,51.4419,51.508,51.4089,51.4832,67900.0
2013-05-10 11:00:00,62.34,62.47,62.29,62.45,88500.0,51.4915,51.5988,51.4502,51.5823,88500.0
2013-05-10 11:10:00,62.46,62.63,62.45,62.62,114100.0,51.5906,51.731,51.5823,51.7227,114100.0
2013-05-10 11:20:00,62.61,62.72,62.57,62.71,104200.0,51.7145,51.8053,51.6814,51.7971,104200.0
2013-05-10 11:30:00,62.72,62.72,62.56,62.57,73200.0,51.8053,51.8053,51.6732,51.6814,73200.0
2013-05-10 11:40:00,62.58,62.61,62.49,62.55,60600.0,51.6897,51.7145,51.6153,51.6649,60600.0
2013-05-10 11:50:00,62.55,62.6,62.49,62.52,53100.0,51.6649,51.7062,51.6153,51.6401,53100.0
2013-05-10 12:00:00,62.51,62.58,62.47,62.47,56800.0,51.6319,51.6897,51.5988,51.5988,56800.0
2013-05-10 12:10:00,62.47,62.49,62.41,62.46,76100.0,51.5988,51.6153,51.5493,51.5906,76100.0
2013-05-10 12:20:00,62.47,62.58,62.46,62.5,78500.0,51.5988,51.6897,51.5906,51.6236,78500.0
2013-05-10 12:30:00,62.5,62.57,62.5,62.53,44000.0,51.6236,51.6814,51.6236,51.6484,44000.0
2013-05-10 12:40:00,62.53,62.65,62.49,62.6,50300.0,51.6484,51.7475,51.6153,51.7062,50300.0
2013-05-10 12:50:00,62.6,62.63,62.56,62.57,47400.0,51.7062,51.731,51.6732,51.6814,47400.0
2013-05-10 13:00:00,62.58,62.7,62.58,62.66,85300.0,51.6897,51.7888,51.6897,51.7558,85300.0
2013-05-10 13:10:00,62.68,62.75,62.67,62.74,67500.0,51.7723,51.8301,51.764,51.8218,67500.0
2013-05-10 13:20:00,62.72,62.73,62.62,62.7,70800.0,51.8053,51.8136,51.7227,51.7888,70800.0
2013-05-10 13:30:00,62.7,62.79,62.66,62.67,75400.0,51.7888,51.8631,51.7558,51.764,75400.0
2013-05-10 13:40:00,62.67,62.68,62.58,62.65,63800.0,51.764,51.7723,51.6897,51.7475,63800.0
2013-05-10 13:50:00,62.65,62.72,62.62,62.66,54700.0,51.7475,51.8053,51.7227,51.7558,54700.0
2013-05-10 14:00:00,62.65,62.7,62.62,62.65,74200.0,51.7475,51.7888,51.7227,51.7475,74200.0
2013-05-10 14:10:00,62.65,62.69,62.57,62.59,48700.0,51.7475,51.7805,51.6814,51.6979,48700.0
2013-05-10 14:20:00,62.6,62.68,62.59,62.67,41400.0,51.7062,51.7723,51.6979,51.764,41400.0
2013-05-10 14:30:00,62.68,62.69,62.57,62.61,64400.0,51.7723,51.7805,51.6814,51.7145,64400.0
2013-05-10 14:40:00,62.61,62.7,62.57,62.69,55000.0,51.7145,51.7888,51.6814,51.7805,55000.0
2013-05-10 14:50:00,62.7,62.82,62.7,62.82,174400.0,51.7888,51.8879,51.7888,51.8879,174400.0
2013-05-10 15:00:00,62.82,62.85,62.79,62.85,82500.0,51.8879,51.9127,51.8631,51.9127,82500.0
2013-05-10 15:10:00,62.84,62.96,62.83,62.92,186100.0,51.9044,52.0036,51.8962,51.9705,186100.0
2013-05-10 15:20:00,62.92,62.98,62.87,62.88,136100.0,51.9705,52.0201,51.9292,51.9375,136100.0
2013-05-10 15:30:00,62.88,62.91,62.85,62.89,137500.0,51.9375,51.9623,51.9127,51.9457,137500.0
2013-05-10 15:40:00,62.89,62.99,62.89,62.99,193600.0,51.9457,52.0283,51.9457,52.0283,193600.0
2013-05-10 15:50:00,62.98,62.99,62.84,62.89,530900.0,52.0201,52.0283,51.9044,51.9457,530900.0
2013-05-13 09:30:00,62.5,62.8,62.48,62.58,128600.0,51.6236,51.8714,51.6071,51.6897,128600.0
2013-05-13 09:40:00,62.59,62.64,62.4,62.58,169800.0,51.6979,51.7392,51.541,51.6897,169800.0
2013-05-13 09:50:00,62.54,62.7,62.4,62.53,149900.0,51.6566,51.7888,51.541,51.6484,149900.0
2013-05-13 10:00:00,62.5,62.58,62.4,62.53,126900.0,51.6236,51.6897,51.541,51.6484,126900.0
2013-05-13 10:10:00,62.52,62.57,62.44,62.5,108800.0,51.6401,51.6814,51.574,51.6236,108800.0
2013-05-13 10:20:00,62.49,62.67,62.46,62.51,65000.0,51.6153,51.764,51.5906,51.6319,65000.0
2013-05-13 10:30:00,62.52,62.66,62.51,62.56,67100.0,51.6401,51.7558,51.6319,51.6732,67100.0
2013-05-13 10:40:00,62.56,62.65,62.48,62.49,106400.0,51.6732,51.7475,51.6071,51.6153,106400.0
2013-05-13 10:50:00,62.5,62.63,62.48,62.5,39300.0,51.6236,51.731,51.6071,51.6236,39300.0
2013-05-13 11:00:00,62.5,62.53,62.48,62.52,48900.0,51.6236,51.6484,51.6071,51.6401,48900.0
2013-05-13 11:10:00,62.53,62.58,62.42,62.43,75400.0,51.6484,51.6897,51.5575,51.5658,75400.0
2013-05-13 11:20:00,62.41,62.44,62.26,62.36,89900.0,51.5493,51.574,51.4254,51.508,89900.0
2013-05-13 11:30:00,62.36,62.46,62.35,62.42,62300.0,51.508,51.5906,51.4997,51.5575,62300.0
2013-05-13 11:40:00,62.43,62.55,62.42,62.55,82900.0,51.5658,51.6649,51.5575,51.6649,82900.0
2013-05-13 11:50:00,62.54,62.54,62.43,62.47,65900.0,51.6566,51.6566,51.5658,51.5988,65900.0
2013-05-13 12:00:00,62.47,62.58,62.47,62.48,70600.0,51.5988,51.6897,51.5988,51.6071,70600.0
2013-05-13 12:10:00,62.47,62.55,62.46,62.53,38800.0,51.5988,51.6649,51.5906,51.6484,38800.0
2013-05-13 12:20:00,62.53,62.53,62.41,62.41,42200.0,51.6484,51.6484,51.5493,51.5493,42200.0
2013-05-13 12:30:00,62.42,62.53,62.42,62.46,50400.0,51.5575,51.6484,51.5575,51.5906,50400.0
2013-05-13 12:40:00,62.47,62.51,62.45,62.46,44700.0,51.5988,51.6319,51.5823,51.5906,44700.0
2013-05-13 12:50:00,62.46,62.5,62.46,62.48,40600.0,51.5906,51.6236,51.5906,51.6071,40600.0
2013-05-13 13:00:00,62.48,62.62,62.47,62.6,86100.0,51.6071,51.7227,51.5988,51.7062,86100.0
2013-05-13 13:10:00,62.6,62.65,62.59,62.62,51600.0,51.7062,51.7475,51.6979,51.7227,51600.0
2013-05-13 13:20:00,62.62,62.62,62.54,62.55,45300.0,51.7227,51.7227,51.6566,51.6649,45300.0
2013-05-13 13:30:00,62.55,62.57,62.44,62.44,66200.0,51.6649,51.6814,51.574,51.574,66200.0
2013-05-13 13:40:00,62.44,62.48,62.41,62.47,64000.0,51.574,51.6071,51.5493,51.5988,64000.0
2013-05-13 13:50:00,62.46,62.47,62.42,62.45,39800.0,51.5906,51.5988,51.5575,51.5823,39800.0
2013-05-13 14:00:00,62.46,62.46,62.37,62.37,59000.0,51.5906,51.5906,51.5162,51.5162,59000.0
2013-05-13 14:10:00,62.38,62.42,62.31,62.33,63900.0,51.5245,51.5575,51.4667,51.4832,63900.0
2013-05-13 14:20:00,62.33,62.41,62.27,62.4,96200.0,51.4832,51.5493,51.4336,51.541,96200.0
2013-05-13 14:30:00,62.41,62.46,62.41,62.42,54100.0,51.5493,51.5906,51.5493,51.5575,54100.0
2013-05-13 14:40:00,62.42,62.44,62.39,62.44,52600.0,51.5575,51.574,51.5327,51.574,52600.0
2013-05-13 14:50:00,62.44,62.46,62.39,62.42,56300.0,51.574,51.5906,51.5327,51.5575,56300.0
2013-05-13 15:00:00,62.43,62.45,62.32,62.32,85000.0,51.5658,51.5823,51.4749,51.4749,85000.0
2013-05-13 15:10:00,62.32,62.34,62.28,62.29,81800.0,51.4749,51.4915,51.4419,51.4502,81800.0
2013-05-13 15:20:00,62.3,62.34,62.28,62.33,92900.0,51.4584,51.4915,51.4419,51.4832,92900.0
2013-05-13 15:30:00,62.33,62.36,62.27,62.34,78300.0,51.4832,51.508,51.4336,51.4915,78300.0
2013-05-13 15:40:00,62.35,62.38,62.3,62.36,98500.0,51.4997,51.5245,51.4584,51.508,98500.0
2013-05-13 15:50:00,62.36,62.45,62.32,62.41,253100.0,51.508,51.5823,51.4749,51.5493,253100.0
2013-05-14 09:30:00,62.3,62.47,62.25,62.37,163800.0,51.4584,51.5988,51.4171,51.5162,163800.0
2013-05-14 09:40:00,62.39,62.48,62.39,62.39,71100.0,51.5327,51.6071,51.5327,51.5327,71100.0
2013-05-14 09:50:00,62.4,62.45,62.32,62.32,90900.0,51.541,51.5823,51.4749,51.4749,90900.0
2013-05-14 10:00:00,62.33,62.37,62.13,62.16,152300.0,51.4832,51.5162,51.318,51.3428,152300.0
2013-05-14 10:10:00,62.17,62.31,61.93,61.96,212900.0,51.351,51.4667,51.1528,51.1776,212900.0
2013-05-14 10:20:00,61.98,62.19,61.98,62.18,60200.0,51.1941,51.3676,51.1941,51.3593,60200.0
2013-05-14 10:30:00,62.16,62.2,62.08,62.17,89200.0,51.3428,51.3758,51.2767,51.351,89200.0
2013-05-14 10:40:00,62.16,62.2,62.0,62.0,81300.0,51.3428,51.3758,51.2106,51.2106,81300.0
2013-05-14 10:50:00,62.01,62.18,62.0,62.17,107300.0,51.2189,51.3593,51.2106,51.351,107300.0
2013-05-14 11:00:00,62.17,62.22,62.11,62.14,141400.0,51.351,51.3923,51.3015,51.3263,141400.0
2013-05-14 11:10:00,62.14,62.21,62.12,62.14,38600.0,51.3263,51.3841,51.3097,51.3263,38600.0
2013-05-14 11:20:00,62.13,62.19,62.04,62.05,129300.0,51.318,51.3676,51.2437,51.2519,129300.0
2013-05-14 11:30:00,62.06,62.14,62.05,62.12,46200.0,51.2602,51.3263,51.2519,51.3097,46200.0
2013-05-14 11:40:00,62.12,62.14,61.99,62.0,144800.0,51.3097,51.3263,51.2024,51.2106,144800.0
2013-05-14 11:50:00,62.01,62.01,61.92,61.98,85500.0,51.2189,51.2189,51.1445,51.1941,85500.0
2013-05-14 12:00:00,61.98,62.0,61.96,61.96,52500.0,51.1941,51.2106,51.1776,51.1776,52500.0
2013-05-14 12:10:00,61.96,61.96,61.9,61.91,95100.0,51.1776,51.1776,51.128,51.1363,95100.0
2013-05-14 12:20:00,61.9,61.91,61.56,61.65,161400.0,51.128,51.1363,50.8472,50.9215,161400.0
2013-05-14 12:30:00,61.64,61.83,61.61,61.82,168900.0,50.9133,51.0702,50.8885,51.0619,168900.0
2013-05-14 12:40:00,61.83,61.91,61.83,61.87,76500.0,51.0702,51.1363,51.0702,51.1032,76500.0
2013-05-14 12:50:00,61.88,61.89,61.81,61.82,55200.0,51.1115,51.1198,51.0537,51.0619,55200.0
2013-05-14 13:00:00,61.82,61.9,61.79,61.88,75300.0,51.0619,51.128,51.0372,51.1115,75300.0
2013-05-14 13:10:00,61.87,61.9,61.83,61.88,58200.0,51.1032,51.128,51.0702,51.1115,58200.0
2013-05-14 13:20:00,61.88,61.88,61.8,61.83,62300.0,51.1115,51.1115,51.0454,51.0702,62300.0
2013-05-14 13:30:00,61.83,61.86,61.81,61.86,53200.0,51.0702,51.095,51.0537,51.095,53200.0
2013-05-14 13:40:00,61.86,61.89,61.85,61.88,73900.0,51.095,51.1198,51.0867,51.1115,73900.0
2013-05-14 13:50:00,61.87,61.87,61.78,61.8,74300.0,51.1032,51.1032,51.0289,51.0454,74300.0
2013-05-14 14:00:00,61.8,61.81,61.74,61.78,108600.0,51.0454,51.0537,50.9959,51.0289,108600.0
2013-05-14 14:10:00,61.77,61.84,61.75,61.78,79900.0,51.0206,51.0785,51.0041,51.0289,79900.0
2013-05-14 14:20:00,61.78,61.8,61.76,61.78,44600.0,51.0289,51.0454,51.0124,51.0289,44600.0
2013-05-14 14:30:00,61.78,61.79,61.72,61.75,81100.0,51.0289,51.0372,50.9793,51.0041,81100.0
2013-05-14 14:40:00,61.73,61.77,61.71,61.71,73700.0,50.9876,51.0206,50.9711,50.9711,73700.0
2013-05-14 14:50:00,61.72,61.72,61.63,61.67,172800.0,50.9793,50.9793,50.905,50.938,172800.0
2013-05-14 15:00:00,61.67,61.73,61.66,61.72,125700.0,50.938,50.9876,50.9298,50.9793,125700.0
2013-05-14 15:10:00,61.72,61.72,61.62,61.62,137500.0,50.9793,50.9793,50.8967,50.8967,137500.0
2013-05-14 15:20:00,61.62,61.64,61.58,61.59,109800.0,50.8967,50.9133,50.8637,50.872,109800.0
2013-05-14 15:30:00,61.6,61.68,61.55,61.67,251700.0,50.8802,50.9463,50.8389,50.938,251700.0
2013-05-14 15:40:00,61.68,61.8,61.62,61.78,248200.0,50.9463,51.0454,50.8967,51.0289,248200.0
2013-05-14 15:50:00,61.78,61.79,61.65,61.71,494300.0,51.0289,51.0372,50.9215,50.9711,494300.0
2013-05-15 09:30:00,61.52,61.91,61.5,61.79,175200.0,50.8141,51.1363,50.7976,51.0372,175200.0
2013-05-15 09:40:00,61.8,61.96,61.74,61.82,149500.0,51.0454,51.1776,50.9959,51.0619,149500.0
2013-05-15 09:50:00,61.82,61.92,61.78,61.85,224600.0,51.0619,51.1445,51.0289,51.0867,224600.0
2013-05-15 10:00:00,61.84,61.87,61.73,61.73,109000.0,51.0785,51.1032,50.9876,50.9876,109000.0
2013-05-15 10:10:00,61.73,61.75,61.54,61.61,137500.0,50.9876,51.0041,50.8307,50.8885,137500.0
2013-05-15 10:20:00,61.62,61.67,61.37,61.57,85800.0,50.8967,50.938,50.6903,50.8554,85800.0
2013-05-15 10:30:00,61.58,61.66,61.53,61.54,104600.0,50.8637,50.9298,50.8224,50.8307,104600.0
2013-05-15 10:40:00,61.53,61.53,61.17,61.29,228900.0,50.8224,50.8224,50.5251,50.6242,228900.0
2013-05-15 10:50:00,61.3,61.53,61.3,61.44,134800.0,50.6324,50.8224,50.6324,50.7481,134800.0
2013-05-15 11:00:00,61.45,61.53,61.44,61.51,156700.0,50.7563,50.8224,50.7481,50.8059,156700.0
2013-05-15 11:10:00,61.5,61.52,61.41,61.46,175400.0,50.7976,50.8141,50.7233,50.7646,175400.0
2013-05-15 11:20:00,61.46,61.53,61.45,61.49,111200.0,50.7646,50.8224,50.7563,50.7894,111200.0
2013-05-15 11:30:00,61.48,61.52,61.46,61.51,117300.0,50.7811,50.8141,50.7646,50.8059,117300.0
2013-05-15 11:40:00,61.51,61.51,61.43,61.46,100200.0,50.8059,50.8059,50.7398,50.7646,100200.0
2013-05-15 11:50:00,61.46,61.55,61.46,61.48,125900.0,50.7646,50.8389,50.7646,50.7811,125900.0
2013-05-15 12:00:00,61.49,61.58,61.48,61.54,73300.0,50.7894,50.8637,50.7811,50.8307,73300.0
2013-05-15 12:10:00,61.55,61.6,61.5,61.53,106500.0,50.8389,50.8802,50.7976,50.8224,106500.0
2013-05-15 12:20:00,61.53,61.56,61.5,61.55,63700.0,50.8224,50.8472,50.7976,50.8389,63700.0
2013-05-15 12:30:00,61.55,61.66,61.53,61.63,77500.0,50.8389,50.9298,50.8224,50.905,77500.0
2013-05-15 12:40:00,61.62,61.65,61.58,61.62,126200.0,50.8967,50.9215,50.8637,50.8967,126200.0
2013-05-15 12:50:00,61.61,61.62,61.44,61.46,148100.0,50.8885,50.8967,50.7481,50.7646,148100.0
2013-05-15 13:00:00,61.46,61.5,61.4,61.43,137600.0,50.7646,50.7976,50.715,50.7398,137600.0
2013-05-15 13:10:00,61.42,61.59,61.42,61.47,111400.0,50.7316,50.872,50.7316,50.7729,111400.0
2013-05-15 13:20:00,61.46,61.51,61.37,61.47,65700.0,50.7646,50.8059,50.6903,50.7729,65700.0
2013-05-15 13:30:00,61.48,61.5,61.36,61.38,134600.0,50.7811,50.7976,50.682,50.6985,134600.0
2013-05-15 13:40:00,61.39,61.4,61.26,61.29,156100.0,50.7068,50.715,50.5994,50.6242,156100.0
2013-05-15 13:50:00,61.29,61.38,61.26,61.29,120300.0,50.6242,50.6985,50.5994,50.6242,120300.0
2013-05-15 14:00:00,61.29,61.37,61.28,61.33,110300.0,50.6242,50.6903,50.6159,50.6572,110300.0
2013-05-15 14:10:00,61.33,61.36,61.25,61.28,81300.0,50.6572,50.682,50.5911,50.6159,81300.0
2013-05-15 14:20:00,61.29,61.31,61.21,61.25,105800.0,50.6242,50.6407,50.5581,50.5911,105800.0
2013-05-15 14:30:00,61.25,61.35,61.24,61.3,76900.0,50.5911,50.6737,50.5829,50.6324,76900.0
2013-05-15 14:40:00,61.3,61.36,61.22,61.32,77000.0,50.6324,50.682,50.5664,50.649,77000.0
2013-05-15 14:50:00,61.31,61.34,61.24,61.3,122300.0,50.6407,50.6655,50.5829,50.6324,122300.0
2013-05-15 15:00:00,61.31,61.43,61.26,61.41,127400.0,50.6407,50.7398,50.5994,50.7233,127400.0
2013-05-15 15:10:00,61.42,61.49,61.39,61.48,285800.0,50.7316,50.7894,50.7068,50.7811,285800.0
2013-05-15 15:20:00,61.49,61.54,61.45,61.53,183500.0,50.7894,50.8307,50.7563,50.8224,183500.0
2013-05-15 15:30:00,61.53,61.7,61.52,61.7,163100.0,50.8224,50.9628,50.8141,50.9628,163100.0
2013-05-15 15:40:00,61.69,62.28,61.63,61.68,971800.0,50.9546,51.4419,50.905,50.9463,971800.0
2013-05-15 15:50:00,61.69,61.75,61.56,61.62,517400.0,50.9546,51.0041,50.8472,50.8967,517400.0
2013-05-16 09:30:00,61.3,61.48,61.2,61.47,273200.0,50.6324,50.7811,50.5498,50.7729,273200.0
2013-05-16 09:40:00,61.48,61.78,61.43,61.76,171000.0,50.7811,51.0289,50.7398,51.0124,171000.0
2013-05-16 09:50:00,61.77,62.27,61.76,62.06,257100.0,51.0206,51.4336,51.0124,51.2602,257100.0
2013-05-16 10:00:00,62.02,62.05,61.79,61.84,237200.0,51.2271,51.2519,51.0372,51.0785,237200.0
2013-05-16 10:10:00,61.83,62.35,61.81,62.15,221900.0,51.0702,51.4997,51.0537,51.3345,221900.0
2013-05-16 10:20:00,62.13,62.14,62.0,62.05,150900.0,51.318,51.3263,51.2106,51.2519,150900.0
2013-05-16 10:30:00,62.05,62.23,62.0,62.2,90200.0,51.2519,51.4006,51.2106,51.3758,90200.0
2013-05-16 10:40:00,62.2,62.28,62.14,62.28,126700.0,51.3758,51.4419,51.3263,51.4419,126700.0
2013-05-16 10:50:00,62.29,62.29,62.15,62.16,144500.0,51.4502,51.4502,51.3345,51.3428,144500.0
2013-05-16 11:00:00,62.17,62.18,62.0,62.08,96400.0,51.351,51.3593,51.2106,51.2767,96400.0
2013-05-16 11:10:00,62.07,62.27,62.05,62.16,159700.0,51.2684,51.4336,51.2519,51.3428,159700.0
2013-05-16 11:20:00,62.16,62.19,62.09,62.1,122000.0,51.3428,51.3676,51.285,51.2932,122000.0
2013-05-16 11:30:00,62.1,62.15,62.09,62.1,89300.0,51.2932,51.3345,51.285,51.2932,89300.0
2013-05-16 11:40:00,62.1,62.1,61.81,61.88,82400.0,51.2932,51.2932,51.0537,51.1115,82400.0
2013-05-16 11:50:00,61.88,61.95,61.88,61.91,80000.0,51.1115,51.1693,51.1115,51.1363,80000.0
2013-05-16 12:00:00,61.92,61.92,61.84,61.89,100700.0,51.1445,51.1445,51.0785,51.1198,100700.0
2013-05-16 12:10:00,61.89,61.94,61.89,61.92,70500.0,51.1198,51.1611,51.1198,51.1445,70500.0
2013-05-16 12:20:00,61.93,61.93,61.88,61.92,105300.0,51.1528,51.1528,51.1115,51.1445,105300.0
2013-05-16 12:30:00,61.91,61.95,61.89,61.95,63800.0,51.1363,51.1693,51.1198,51.1693,63800.0
2013-05-16 12:40:00,61.93,61.99,61.93,61.97,70700.0,51.1528,51.2024,51.1528,51.1858,70700.0
2013-05-16 12:50:00,61.98,62.0,61.93,61.97,60600.0,51.1941,51.2106,51.1528,51.1858,60600.0
2013-05-16 13:00:00,61.96,61.99,61.88,61.99,116400.0,51.1776,51.2024,51.1115,51.2024,116400.0
2013-05-16 13:10:00,61.99,62.0,61.95,61.99,50700.0,51.2024,51.2106,51.1693,51.2024,50700.0
2013-05-16 13:20:00,61.99,62.02,61.94,61.96,57800.0,51.2024,51.2271,51.1611,51.1776,57800.0
2013-05-16 13:30:00,61.96,61.97,61.91,61.94,137700.0,51.1776,51.1858,51.1363,51.1611,137700.0
2013-05-16 13:40:00,61.94,61.96,61.92,61.95,73800.0,51.1611,51.1776,51.1445,51.1693,73800.0
2013-05-16 13:50:00,61.95,61.97,61.94,61.95,117900.0,51.1693,51.1858,51.1611,51.1693,117900.0
2013-05-16 14:00:00,61.95,62.0,61.94,61.98,99500.0,51.1693,51.2106,51.1611,51.1941,99500.0
2013-05-16 14:10:00,61.97,62.0,61.97,61.99,77000.0,51.1858,51.2106,51.1858,51.2024,77000.0
2013-05-16 14:20:00,62.0,62.08,61.95,61.95,99900.0,51.2106,51.2767,51.1693,51.1693,99900.0
2013-05-16 14:30:00,61.96,62.01,61.95,62.0,77800.0,51.1776,51.2189,51.1693,51.2106,77800.0
2013-05-16 14:40:00,62.01,62.01,61.88,61.96,186600.0,51.2189,51.2189,51.1115,51.1776,186600.0
2013-05-16 14:50:00,61.97,61.97,61.93,61.96,116600.0,51.1858,51.1858,51.1528,51.1776,116600.0
2013-05-16 15:00:00,61.96,61.96,61.86,61.89,110000.0,51.1776,51.1776,51.095,51.1198,110000.0
2013-05-16 15:10:00,61.89,61.99,61.83,61.94,184400.0,51.1198,51.2024,51.0702,51.1611,184400.0
2013-05-16 15:20:00,61.93,62.23,61.93,62.2,260300.0,51.1528,51.4006,51.1528,51.3758,260300.0
2013-05-16 15:30:00,62.2,62.21,62.02,62.07,228100.0,51.3758,51.3841,51.2271,51.2684,228100.0
2013-05-16 15:40:00,62.07,62.17,62.05,62.12,330600.0,51.2684,51.351,51.2519,51.3097,330600.0
2013-05-16 15:50:00,62.13,62.21,62.09,62.13,525300.0,51.318,51.3841,51.285,51.318,525300.0
2013-05-17 09:30:00,62.25,62.61,62.22,62.35,470700.0,51.4171,51.7145,51.3923,51.4997,470700.0
2013-05-17 09:40:00,62.31,62.42,62.26,62.3,100800.0,51.4667,51.5575,51.4254,51.4584,100800.0
2013-05-17 09:50:00,62.3,62.68,62.28,62.5,92500.0,51.4584,51.7723,51.4419,51.6236,92500.0
2013-05-17 10:00:00,62.51,62.67,62.46,62.61,107900.0,51.6319,51.764,51.5906,51.7145,107900.0
2013-05-17 10:10:00,62.62,62.68,62.51,62.56,96600.0,51.7227,51.7723,51.6319,51.6732,96600.0
2013-05-17 10:20:00,62.55,62.7,62.5,62.64,98100.0,51.6649,51.7888,51.6236,51.7392,98100.0
2013-05-17 10:30:00,62.65,62.77,62.6,62.73,130500.0,51.7475,51.8466,51.7062,51.8136,130500.0
2013-05-17 10:40:00,62.73,62.85,62.72,62.73,185000.0,51.8136,51.9127,51.8053,51.8136,185000.0
2013-05-17 10:50:00,62.74,62.83,62.62,62.77,165000.0,51.8218,51.8962,51.7227,51.8466,165000.0
2013-05-17 11:00:00,62.77,62.87,62.76,62.8,275500.0,51.8466,51.9292,51.8384,51.8714,275500.0
2013-05-17 11:10:00,62.8,62.84,62.76,62.81,111800.0,51.8714,51.9044,51.8384,51.8797,111800.0
2013-05-17 11:20:00,62.81,62.87,62.8,62.85,124200.0,51.8797,51.9292,51.8714,51.9127,124200.0
2013-05-17 11:30:00,62.84,62.88,62.8,62.87,111000.0,51.9044,51.9375,51.8714,51.9292,111000.0
2013-05-17 11:40:00,62.87,62.99,62.83,62.96,113500.0,51.9292,52.0283,51.8962,52.0036,113500.0
2013-05-17 11:50:00,62.96,62.98,62.91,62.98,113400.0,52.0036,52.0201,51.9623,52.0201,113400.0
2013-05-17 12:00:00,62.96,62.96,62.89,62.93,64200.0,52.0036,52.0036,51.9457,51.9788,64200.0
2013-05-17 12:10:00,62.93,63.0,62.91,62.97,95000.0,51.9788,52.0366,51.9623,52.0118,95000.0
2013-05-17 12:20:00,62.97,63.29,62.94,63.19,291100.0,52.0118,52.2761,51.987,52.1935,291100.0
2013-05-17 12:30:00,63.19,63.31,63.1,63.17,117200.0,52.1935,52.2926,52.1192,52.177,117200.0
2013-05-17 12:40:00,63.16,63.18,63.08,63.16,49800.0,52.1688,52.1853,52.1027,52.1688,49800.0
2013-05-17 12:50:00,63.16,63.2,63.09,63.11,47100.0,52.1688,52.2018,52.1109,52.1275,47100.0
2013-05-17 13:00:00,63.11,63.12,63.04,63.06,43700.0,52.1275,52.1357,52.0696,52.0862,43700.0
2013-05-17 13:10:00,63.07,63.07,62.93,62.95,81200.0,52.0944,52.0944,51.9788,51.9953,81200.0
2013-05-17 13:20:00,62.94,62.94,62.84,62.87,86800.0,51.987,51.987,51.9044,51.9292,86800.0
2013-05-17 13:30:00,62.87,62.87,62.77,62.79,51200.0,51.9292,51.9292,51.8466,51.8631,51200.0
2013-05-17 13:40:00,62.77,62.77,62.66,62.7,61600.0,51.8466,51.8466,51.7558,51.7888,61600.0
2013-05-17 13:50:00,62.7,62.79,62.69,62.76,122900.0,51.7888,51.8631,51.7805,51.8384,122900.0
2013-05-17 14:00:00,62.76,62.89,62.75,62.84,74700.0,51.8384,51.9457,51.8301,51.9044,74700.0
2013-05-17 14:10:00,62.84,62.88,62.75,62.81,73800.0,51.9044,51.9375,51.8301,51.8797,73800.0
2013-05-17 14:20:00,62.8,62.81,62.71,62.72,73200.0,51.8714,51.8797,51.7971,51.8053,73200.0
2013-05-17 14:30:00,62.71,62.81,62.65,62.81,72000.0,51.7971,51.8797,51.7475,51.8797,72000.0
2013-05-17 14:40:00,62.82,62.93,62.79,62.93,77700.0,51.8879,51.9788,51.8631,51.9788,77700.0
2013-05-17 14:50:00,62.92,63.01,62.89,63.01,180900.0,51.9705,52.0449,51.9457,52.0449,180900.0
2013-05-17 15:00:00,63.0,63.09,62.97,63.07,138300.0,52.0366,52.1109,52.0118,52.0944,138300.0
2013-05-17 15:10:00,63.07,63.1,62.92,62.92,419900.0,52.0944,52.1192,51.9705,51.9705,419900.0
2013-05-17 15:20:00,62.92,62.96,62.89,62.9,181400.0,51.9705,52.0036,51.9457,51.954,181400.0
2013-05-17 15:30:00,62.91,62.95,62.89,62.92,235700.0,51.9623,51.9953,51.9457,51.9705,235700.0
2013-05-17 15:40:00,62.91,62.93,62.83,62.87,162700.0,51.9623,51.9788,51.8962,51.9292,162700.0
2013-05-17 15:50:00,62.88,62.89,62.8,62.85,281800.0,51.9375,51.9457,51.8714,51.9127,281800.0
2013-05-20 09:30:00,62.73,62.84,62.56,62.82,76500.0,51.8136,51.9044,51.6732,51.8879,76500.0
2013-05-20 09:40:00,62.82,62.92,62.62,62.63,79600.0,51.8879,51.9705,51.7227,51.731,79600.0
2013-05-20 09:50:00,62.63,62.67,62.55,62.6,62800.0,51.731,51.764,51.6649,51.7062,62800.0
2013-05-20 10:00:00,62.62,62.84,62.61,62.79,63900.0,51.7227,51.9044,51.7145,51.8631,63900.0
2013-05-20 10:10:00,62.75,62.79,62.66,62.76,93200.0,51.8301,51.8631,51.7558,51.8384,93200.0
2013-05-20 10:20:00,62.75,62.79,62.66,62.69,78600.0,51.8301,51.8631,51.7558,51.7805,78600.0
2013-05-20 10:30:00,62.67,62.8,62.57,62.79,123100.0,51.764,51.8714,51.6814,51.8631,123100.0
2013-05-20 10:40:00,62.79,62.82,62.77,62.79,37000.0,51.8631,51.8879,51.8466,51.8631,37000.0
2013-05-20 10:50:00,62.79,62.81,62.72,62.74,35300.0,51.8631,51.8797,51.8053,51.8218,35300.0
2013-05-20 11:00:00,62.75,62.75,62.5,62.54,94700.0,51.8301,51.8301,51.6236,51.6566,94700.0
2013-05-20 11:10:00,62.54,62.61,62.49,62.49,60700.0,51.6566,51.7145,51.6153,51.6153,60700.0
2013-05-20 11:20:00,62.49,62.54,62.43,62.54,68700.0,51.6153,51.6566,51.5658,51.6566,68700.0
2013-05-20 11:30:00,62.54,62.64,62.51,62.6,41500.0,51.6566,51.7392,51.6319,51.7062,41500.0
2013-05-20 11:40:00,62.6,62.65,62.56,62.61,43000.0,51.7062,51.7475,51.6732,51.7145,43000.0
2013-05-20 11:50:00,62.6,62.66,62.47,62.49,111600.0,51.7062,51.7558,51.5988,51.6153,111600.0
2013-05-20 12:00:00,62.48,62.66,62.42,62.63,98500.0,51.6071,51.7558,51.5575,51.731,98500.0
2013-05-20 12:10:00,62.64,62.76,62.63,62.72,65900.0,51.7392,51.8384,51.731,51.8053,65900.0
2013-05-20 12:20:00,62.72,62.73,62.6,62.66,47800.0,51.8053,51.8136,51.7062,51.7558,47800.0
2013-05-20 12:30:00,62.66,62.71,62.63,62.68,38100.0,51.7558,51.7971,51.731,51.7723,38100.0
2013-05-20 12:40:00,62.67,62.68,62.62,62.63,27000.0,51.764,51.7723,51.7227,51.731,27000.0
2013-05-20 12:50:00,62.62,62.69,62.59,62.65,69900.0,51.7227,51.7805,51.6979,51.7475,69900.0
2013-05-20 13:00:00,62.64,62.72,62.61,62.71,24900.0,51.7392,51.8053,51.7145,51.7971,24900.0
2013-05-20 13:10:00,62.71,62.71,62.58,62.6,52300.0,51.7971,51.7971,51.6897,51.7062,52300.0
2013-05-20 13:20:00,62.59,62.71,62.57,62.64,47600.0,51.6979,51.7971,51.6814,51.7392,47600.0
2013-05-20 13:30:00,62.65,62.67,62.58,62.62,50800.0,51.7475,51.764,51.6897,51.7227,50800.0
2013-05-20 13:40:00,62.63,62.72,62.6,62.66,54500.0,51.731,51.8053,51.7062,51.7558,54500.0
2013-05-20 13:50:00,62.68,62.71,62.59,62.6,50400.0,51.7723,51.7971,51.6979,51.7062,50400.0
2013-05-20 14:00:00,62.61,62.64,62.51,62.62,55700.0,51.7145,51.7392,51.6319,51.7227,55700.0
2013-05-20 14:10:00,62.63,62.67,62.59,62.62,34600.0,51.731,51.764,51.6979,51.7227,34600.0
2013-05-20 14:20:00,62.62,62.7,62.61,62.62,34500.0,51.7227,51.7888,51.7145,51.7227,34500.0
2013-05-20 14:30:00,62.63,62.74,62.62,62.66,47900.0,51.731,51.8218,51.7227,51.7558,47900.0
2013-05-20 14:40:00,62.63,62.66,62.59,62.64,56200.0,51.731,51.7558,51.6979,51.7392,56200.0
2013-05-20 14:50:00,62.65,62.74,62.62,62.62,55800.0,51.7475,51.8218,51.7227,51.7227,55800.0
2013-05-20 15:00:00,62.63,62.67,62.55,62.61,71500.0,51.731,51.764,51.6649,51.7145,71500.0
2013-05-20 15:10:00,62.6,62.65,62.58,62.59,39800.0,51.7062,51.7475,51.6897,51.6979,39800.0
2013-05-20 15:20:00,62.58,62.59,62.49,62.59,54600.0,51.6897,51.6979,51.6153,51.6979,54600.0
2013-05-20 15:30:00,62.59,62.6,62.51,62.53,52700.0,51.6979,51.7062,51.6319,51.6484,52700.0
2013-05-20 15:40:00,62.54,62.61,62.5,62.56,71400.0,51.6566,51.7145,51.6236,51.6732,71400.0
2013-05-20 15:50:00,62.56,62.57,62.52,62.56,198300.0,51.6732,51.6814,51.6401,51.6732,198300.0
2013-05-21 09:30:00,62.57,62.76,62.45,62.67,98700.0,51.6814,51.8384,51.5823,51.764,98700.0
2013-05-21 09:40:00,62.72,62.74,62.6,62.64,65200.0,51.8053,51.8218,51.7062,51.7392,65200.0
2013-05-21 09:50:00,62.65,62.72,62.6,62.69,50600.0,51.7475,51.8053,51.7062,51.7805,50600.0
2013-05-21 10:00:00,62.69,62.91,62.69,62.91,74900.0,51.7805,51.9623,51.7805,51.9623,74900.0
2013-05-21 10:10:00,62.91,62.92,62.74,62.87,55700.0,51.9623,51.9705,51.8218,51.9292,55700.0
2013-05-21 10:20:00,62.86,62.87,62.72,62.84,47300.0,51.921,51.9292,51.8053,51.9044,47300.0
2013-05-21 10:30:00,62.83,62.86,62.72,62.81,50600.0,51.8962,51.921,51.8053,51.8797,50600.0
2013-05-21 10:40:00,62.81,62.82,62.7,62.81,37200.0,51.8797,51.8879,51.7888,51.8797,37200.0
2013-05-21 10:50:00,62.81,62.87,62.73,62.84,41200.0,51.8797,51.9292,51.8136,51.9044,41200.0
2013-05-21 11:00:00,62.85,62.85,62.74,62.78,44200.0,51.9127,51.9127,51.8218,51.8549,44200.0
2013-05-21 11:10:00,62.77,62.84,62.7,62.8,40300.0,51.8466,51.9044,51.7888,51.8714,40300.0
2013-05-21 11:20:00,62.79,62.84,62.75,62.82,34200.0,51.8631,51.9044,51.8301,51.8879,34200.0
2013-05-21 11:30:00,62.82,62.96,62.82,62.89,51000.0,51.8879,52.0036,51.8879,51.9457,51000.0
2013-05-21 11:40:00,62.9,62.91,62.8,62.87,49300.0,51.954,51.9623,51.8714,51.9292,49300.0
2013-05-21 11:50:00,62.87,62.91,62.75,62.75,41600.0,51.9292,51.9623,51.8301,51.8301,41600.0
2013-05-21 12:00:00,62.76,62.79,62.74,62.75,34700.0,51.8384,51.8631,51.8218,51.8301,34700.0
2013-05-21 12:10:00,62.75,62.81,62.71,62.72,46600.0,51.8301,51.8797,51.7971,51.8053,46600.0
2013-05-21 12:20:00,62.73,62.78,62.73,62.75,36400.0,51.8136,51.8549,51.8136,51.8301,36400.0
2013-05-21 12:30:00,62.76,62.81,62.73,62.79,29400.0,51.8384,51.8797,51.8136,51.8631,29400.0
2013-05-21 12:40:00,62.79,62.83,62.77,62.77,25600.0,51.8631,51.8962,51.8466,51.8466,25600.0
2013-05-21 12:50:00,62.76,62.81,62.74,62.81,22700.0,51.8384,51.8797,51.8218,51.8797,22700.0
2013-05-21 13:00:00,62.81,62.91,62.76,62.89,45300.0,51.8797,51.9623,51.8384,51.9457,45300.0
2013-05-21 13:10:00,62.9,62.96,62.88,62.93,33700.0,51.954,52.0036,51.9375,51.9788,33700.0
2013-05-21 13:20:00,62.93,62.96,62.88,62.89,29500.0,51.9788,52.0036,51.9375,51.9457,29500.0
2013-05-21 13:30:00,62.9,62.94,62.89,62.94,18700.0,51.954,51.987,51.9457,51.987,18700.0
2013-05-21 13:40:00,62.93,62.96,62.9,62.92,30300.0,51.9788,52.0036,51.954,51.9705,30300.0
2013-05-21 13:50:00,62.91,62.96,62.9,62.96,30400.0,51.9623,52.0036,51.954,52.0036,30400.0
2013-05-21 14:00:00,62.94,62.96,62.92,62.96,36900.0,51.987,52.0036,51.9705,52.0036,36900.0
2013-05-21 14:10:00,62.96,63.03,62.91,62.98,103900.0,52.0036,52.0614,51.9623,52.0201,103900.0
2013-05-21 14:20:00,62.99,62.99,62.88,62.89,49100.0,52.0283,52.0283,51.9375,51.9457,49100.0
2013-05-21 14:30:00,62.89,62.96,62.87,62.96,35700.0,51.9457,52.0036,51.9292,52.0036,35700.0
2013-05-21 14:40:00,62.96,62.96,62.86,62.94,41800.0,52.0036,52.0036,51.921,51.987,41800.0
2013-05-21 14:50:00,62.94,62.96,62.89,62.94,45500.0,51.987,52.0036,51.9457,51.987,45500.0
2013-05-21 15:00:00,62.95,62.95,62.89,62.94,45000.0,51.9953,51.9953,51.9457,51.987,45000.0
2013-05-21 15:10:00,62.93,62.96,62.91,62.95,84300.0,51.9788,52.0036,51.9623,51.9953,84300.0
2013-05-21 15:20:00,62.96,62.97,62.93,62.96,278000.0,52.0036,52.0118,51.9788,52.0036,278000.0
2013-05-21 15:30:00,62.96,62.97,62.92,62.95,238000.0,52.0036,52.0118,51.9705,51.9953,238000.0
2013-05-21 15:40:00,62.95,62.97,62.78,62.88,222500.0,51.9953,52.0118,51.8549,51.9375,222500.0
2013-05-21 15:50:00,62.89,62.9,62.79,62.81,422500.0,51.9457,51.954,51.8631,51.8797,422500.0
2013-05-22 09:30:00,62.0,62.63,61.53,62.61,531200.0,51.2106,51.731,50.8224,51.7145,531200.0
2013-05-22 09:40:00,62.6,62.76,62.5,62.65,123400.0,51.7062,51.8384,51.6236,51.7475,123400.0
2013-05-22 09:50:00,62.65,63.08,62.6,63.0,137000.0,51.7475,52.1027,51.7062,52.0366,137000.0
2013-05-22 10:00:00,63.0,63.09,62.86,62.98,198700.0,52.0366,52.1109,51.921,52.0201,198700.0
2013-05-22 10:10:00,62.97,63.04,62.84,62.88,148500.0,52.0118,52.0696,51.9044,51.9375,148500.0
2013-05-22 10:20:00,62.88,63.27,62.88,63.17,129300.0,51.9375,52.2596,51.9375,52.177,129300.0
2013-05-22 10:30:00,63.17,63.2,62.6,62.67,140600.0,52.177,52.2018,51.7062,51.764,140600.0
2013-05-22 10:40:00,62.67,62.86,62.55,62.64,96300.0,51.764,51.921,51.6649,51.7392,96300.0
2013-05-22 10:50:00,62.65,62.7,62.45,62.6,74300.0,51.7475,51.7888,51.5823,51.7062,74300.0
2013-05-22 11:00:00,62.6,62.73,62.56,62.7,65500.0,51.7062,51.8136,51.6732,51.7888,65500.0
2013-05-22 11:10:00,62.7,62.89,62.67,62.82,72600.0,51.7888,51.9457,51.764,51.8879,72600.0
2013-05-22 11:20:00,62.82,62.97,62.72,62.97,79500.0,51.8879,52.0118,51.8053,52.0118,79500.0
2013-05-22 11:30:00,62.97,63.05,62.86,62.89,110800.0,52.0118,52.0779,51.921,51.9457,110800.0
2013-05-22 11:40:00,62.89,63.07,62.88,63.04,38500.0,51.9457,52.0944,51.9375,52.0696,38500.0
2013-05-22 11:50:00,63.06,63.06,62.9,62.9,46900.0,52.0862,52.0862,51.954,51.954,46900.0
2013-05-22 12:00:00,62.91,63.02,62.89,63.0,101000.0,51.9623,52.0531,51.9457,52.0366,101000.0
2013-05-22 12:10:00,63.0,63.02,62.87,62.87,103000.0,52.0366,52.0531,51.9292,51.9292,103000.0
2013-05-22 12:20:00,62.88,62.89,62.7,62.81,86500.0,51.9375,51.9457,51.7888,51.8797,86500.0
2013-05-22 12:30:00,62.81,62.84,62.73,62.78,125000.0,51.8797,51.9044,51.8136,51.8549,125000.0
2013-05-22 12:40:00,62.79,62.85,62.73,62.78,60800.0,51.8631,51.9127,51.8136,51.8549,60800.0
2013-05-22 12:50:00,62.79,62.84,62.78,62.79,43900.0,51.8631,51.9044,51.8549,51.8631,43900.0
2013-05-22 13:00:00,62.79,62.81,62.57,62.6,86000.0,51.8631,51.8797,51.6814,51.7062,86000.0
2013-05-22 13:10:00,62.6,62.64,62.53,62.55,98700.0,51.7062,51.7392,51.6484,51.6649,98700.0
2013-05-22 13:20:00,62.54,62.63,62.52,62.6,60900.0,51.6566,51.731,51.6401,51.7062,60900.0
2013-05-22 13:30:00,62.6,62.67,62.53,62.6,61800.0,51.7062,51.764,51.6484,51.7062,61800.0
2013-05-22 13:40:00,62.61,62.66,62.5,62.55,77700.0,51.7145,51.7558,51.6236,51.6649,77700.0
2013-05-22 13:50:00,62.57,62.61,62.5,62.5,83400.0,51.6814,51.7145,51.6236,51.6236,83400.0
2013-05-22 14:00:00,62.51,62.64,62.3,62.44,216500.0,51.6319,51.7392,51.4584,51.574,216500.0
2013-05-22 14:10:00,62.41,62.42,62.24,62.34,110300.0,51.5493,51.5575,51.4089,51.4915,110300.0
2013-05-22 14:20:00,62.35,62.41,62.22,62.29,195000.0,51.4997,51.5493,51.3923,51.4502,195000.0
2013-05-22 14:30:00,62.28,62.39,62.22,62.34,246000.0,51.4419,51.5327,51.3923,51.4915,246000.0
2013-05-22 14:40:00,62.35,62.35,62.04,62.17,167300.0,51.4997,51.4997,51.2437,51.351,167300.0
2013-05-22 14:50:00,62.17,62.2,62.11,62.11,73300.0,51.351,51.3758,51.3015,51.3015,73300.0
2013-05-22 15:00:00,62.11,62.12,62.0,62.05,160700.0,51.3015,51.3097,51.2106,51.2519,160700.0
2013-05-22 15:10:00,62.05,62.12,62.0,62.08,134200.0,51.2519,51.3097,51.2106,51.2767,134200.0
2013-05-22 15:20:00,62.07,62.07,61.99,62.01,181300.0,51.2684,51.2684,51.2024,51.2189,181300.0
2013-05-22 15:30:00,62.01,62.17,62.0,62.15,226500.0,51.2189,51.351,51.2106,51.3345,226500.0
2013-05-22 15:40:00,62.15,62.35,62.13,62.14,304600.0,51.3345,51.4997,51.318,51.3263,304600.0
2013-05-22 15:50:00,62.14,62.29,62.13,62.27,460400.0,51.3263,51.4502,51.318,51.4336,460400.0
2013-05-23 09:30:00,62.09,62.82,61.99,62.37,194800.0,51.285,51.8879,51.2024,51.5162,194800.0
2013-05-23 09:40:00,62.36,62.48,61.87,61.87,173000.0,51.508,51.6071,51.1032,51.1032,173000.0
2013-05-23 09:50:00,61.87,62.05,61.83,62.0,127700.0,51.1032,51.2519,51.0702,51.2106,127700.0
2013-05-23 10:00:00,62.01,62.07,61.92,61.99,109000.0,51.2189,51.2684,51.1445,51.2024,109000.0
2013-05-23 10:10:00,61.99,62.15,61.97,62.03,102600.0,51.2024,51.3345,51.1858,51.2354,102600.0
2013-05-23 10:20:00,62.03,62.06,61.84,61.84,79800.0,51.2354,51.2602,51.0785,51.0785,79800.0
2013-05-23 10:30:00,61.85,61.99,61.83,61.87,92500.0,51.0867,51.2024,51.0702,51.1032,92500.0
2013-05-23 10:40:00,61.88,61.94,61.82,61.92,127900.0,51.1115,51.1611,51.0619,51.1445,127900.0
2013-05-23 10:50:00,61.93,61.96,61.85,61.85,118200.0,51.1528,51.1776,51.0867,51.0867,118200.0
2013-05-23 11:00:00,61.85,62.11,61.84,62.05,85200.0,51.0867,51.3015,51.0785,51.2519,85200.0
2013-05-23 11:10:00,62.04,62.08,61.98,62.02,50800.0,51.2437,51.2767,51.1941,51.2271,50800.0
2013-05-23 11:20:00,62.03,62.08,61.9,61.92,69300.0,51.2354,51.2767,51.128,51.1445,69300.0
2013-05-23 11:30:00,61.92,62.05,61.9,61.99,67200.0,51.1445,51.2519,51.128,51.2024,67200.0
2013-05-23 11:40:00,62.0,62.15,61.98,62.14,48800.0,51.2106,51.3345,51.1941,51.3263,48800.0
2013-05-23 11:50:00,62.15,62.21,62.07,62.08,39200.0,51.3345,51.3841,51.2684,51.2767,39200.0
2013-05-23 12:00:00,62.08,62.13,62.07,62.08,50000.0,51.2767,51.318,51.2684,51.2767,50000.0
2013-05-23 12:10:00,62.09,62.16,62.09,62.14,55400.0,51.285,51.3428,51.285,51.3263,55400.0
2013-05-23 12:20:00,62.16,62.25,62.15,62.22,53300.0,51.3428,51.4171,51.3345,51.3923,53300.0
2013-05-23 12:30:00,62.2,62.2,62.13,62.14,38000.0,51.3758,51.3758,51.318,51.3263,38000.0
2013-05-23 12:40:00,62.13,62.17,62.07,62.17,28800.0,51.318,51.351,51.2684,51.351,28800.0
2013-05-23 12:50:00,62.16,62.18,62.09,62.11,33100.0,51.3428,51.3593,51.285,51.3015,33100.0
2013-05-23 13:00:00,62.1,62.1,61.97,62.02,99700.0,51.2932,51.2932,51.1858,51.2271,99700.0
2013-05-23 13:10:00,62.02,62.09,61.98,62.05,47100.0,51.2271,51.285,51.1941,51.2519,47100.0
2013-05-23 13:20:00,62.05,62.06,61.91,61.92,92000.0,51.2519,51.2602,51.1363,51.1445,92000.0
2013-05-23 13:30:00,61.92,61.98,61.9,61.91,91200.0,51.1445,51.1941,51.128,51.1363,91200.0
2013-05-23 13:40:00,61.91,61.97,61.86,61.97,57600.0,51.1363,51.1858,51.095,51.1858,57600.0
2013-05-23 13:50:00,61.97,62.17,61.95,62.16,111300.0,51.1858,51.351,51.1693,51.3428,111300.0
2013-05-23 14:00:00,62.15,62.44,62.13,62.44,103300.0,51.3345,51.574,51.318,51.574,103300.0
2013-05-23 14:10:00,62.43,62.46,62.36,62.37,54300.0,51.5658,51.5906,51.508,51.5162,54300.0
2013-05-23 14:20:00,62.37,62.39,62.26,62.26,75300.0,51.5162,51.5327,51.4254,51.4254,75300.0
2013-05-23 14:30:00,62.26,62.28,62.15,62.19,76600.0,51.4254,51.4419,51.3345,51.3676,76600.0
2013-05-23 14:40:00,62.19,62.54,62.19,62.51,87700.0,51.3676,51.6566,51.3676,51.6319,87700.0
2013-05-23 14:50:00,62.53,62.54,62.47,62.47,53300.0,51.6484,51.6566,51.5988,51.5988,53300.0
2013-05-23 15:00:00,62.47,62.49,62.36,62.41,67800.0,51.5988,51.6153,51.508,51.5493,67800.0
2013-05-23 15:10:00,62.42,62.55,62.35,62.37,77000.0,51.5575,51.6649,51.4997,51.5162,77000.0
2013-05-23 15:20:00,62.37,62.37,62.23,62.29,98100.0,51.5162,51.5162,51.4006,51.4502,98100.0
2013-05-23 15:30:00,62.28,62.41,62.26,62.31,129600.0,51.4419,51.5493,51.4254,51.4667,129600.0
2013-05-23 15:40:00,62.32,62.37,62.21,62.21,254000.0,51.4749,51.5162,51.3841,51.3841,254000.0
2013-05-23 15:50:00,62.21,62.39,62.2,62.35,413100.0,51.3841,51.5327,51.3758,51.4997,413100.0
2013-05-24 09:30:00,62.02,62.15,61.68,61.78,310300.0,51.2271,51.3345,50.9463,51.0289,310300.0
2013-05-24 09:40:00,61.77,61.79,61.64,61.7,150300.0,51.0206,51.0372,50.9133,50.9628,150300.0
2013-05-24 09:50:00,61.7,61.85,61.69,61.82,112100.0,50.9628,51.0867,50.9546,51.0619,112100.0
2013-05-24 10:00:00,61.82,61.82,61.53,61.59,104900.0,51.0619,51.0619,50.8224,50.872,104900.0
2013-05-24 10:10:00,61.58,61.63,61.49,61.62,104400.0,50.8637,50.905,50.7894,50.8967,104400.0
2013-05-24 10:20:00,61.6,61.88,61.59,61.86,112600.0,50.8802,51.1115,50.872,51.095,112600.0
2013-05-24 10:30:00,61.85,62.0,61.81,61.87,142900.0,51.0867,51.2106,51.0537,51.1032,142900.0
2013-05-24 10:40:00,61.86,61.9,61.79,61.84,87600.0,51.095,51.128,51.0372,51.0785,87600.0
2013-05-24 10:50:00,61.85,62.07,61.85,62.06,73200.0,51.0867,51.2684,51.0867,51.2602,73200.0
2013-05-24 11:00:00,62.06,62.16,61.99,62.15,73900.0,51.2602,51.3428,51.2024,51.3345,73900.0
2013-05-24 11:10:00,62.16,62.25,62.11,62.19,139900.0,51.3428,51.4171,51.3015,51.3676,139900.0
2013-05-24 11:20:00,62.19,62.28,62.12,62.25,110700.0,51.3676,51.4419,51.3097,51.4171,110700.0
2013-05-24 11:30:00,62.22,62.22,62.13,62.19,148900.0,51.3923,51.3923,51.318,51.3676,148900.0
2013-05-24 11:40:00,62.2,62.27,62.18,62.21,58600.0,51.3758,51.4336,51.3593,51.3841,58600.0
2013-05-24 11:50:00,62.22,62.36,62.19,62.33,98400.0,51.3923,51.508,51.3676,51.4832,98400.0
2013-05-24 12:00:00,62.34,62.41,62.29,62.29,59300.0,51.4915,51.5493,51.4502,51.4502,59300.0
2013-05-24 12:10:00,62.31,62.32,62.22,62.27,44800.0,51.4667,51.4749,51.3923,51.4336,44800.0
2013-05-24 12:20:00,62.27,62.29,62.24,62.29,51900.0,51.4336,51.4502,51.4089,51.4502,51900.0
2013-05-24 12:30:00,62.28,62.31,62.12,62.14,79600.0,51.4419,51.4667,51.3097,51.3263,79600.0
2013-05-24 12:40:00,62.13,62.17,62.1,62.16,23100.0,51.318,51.351,51.2932,51.3428,23100.0
2013-05-24 12:50:00,62.17,62.19,62.09,62.09,52800.0,51.351,51.3676,51.285,51.285,52800.0
2013-05-24 13:00:00,62.09,62.19,62.07,62.17,60300.0,51.285,51.3676,51.2684,51.351,60300.0
2013-05-24 13:10:00,62.18,62.2,62.12,62.16,76500.0,51.3593,51.3758,51.3097,51.3428,76500.0
2013-05-24 13:20:00,62.16,62.27,62.16,62.2,102300.0,51.3428,51.4336,51.3428,51.3758,102300.0
2013-05-24 13:30:00,62.21,62.27,62.18,62.25,80600.0,51.3841,51.4336,51.3593,51.4171,80600.0
2013-05-24 13:40:00,62.25,62.27,62.21,62.27,44800.0,51.4171,51.4336,51.3841,51.4336,44800.0
2013-05-24 13:50:00,62.27,62.31,62.25,62.31,147000.0,51.4336,51.4667,51.4171,51.4667,147000.0
2013-05-24 14:00:00,62.31,62.33,62.25,62.28,63800.0,51.4667,51.4832,51.4171,51.4419,63800.0
2013-05-24 14:10:00,62.27,62.44,62.27,62.43,51500.0,51.4336,51.574,51.4336,51.5658,51500.0
2013-05-24 14:20:00,62.43,62.46,62.39,62.45,51300.0,51.5658,51.5906,51.5327,51.5823,51300.0
2013-05-24 14:30:00,62.45,62.52,62.35,62.38,58500.0,51.5823,51.6401,51.4997,51.5245,58500.0
2013-05-24 14:40:00,62.38,62.43,62.36,62.4,62000.0,51.5245,51.5658,51.508,51.541,62000.0
2013-05-24 14:50:00,62.4,62.43,62.34,62.39,46500.0,51.541,51.5658,51.4915,51.5327,46500.0
2013-05-24 15:00:00,62.38,62.39,62.22,62.31,87800.0,51.5245,51.5327,51.3923,51.4667,87800.0
2013-05-24 15:10:00,62.33,62.36,62.18,62.18,93400.0,51.4832,51.508,51.3593,51.3593,93400.0
2013-05-24 15:20:00,62.18,62.24,62.11,62.13,88200.0,51.3593,51.4089,51.3015,51.318,88200.0
2013-05-24 15:30:00,62.14,62.14,62.03,62.07,222600.0,51.3263,51.3263,51.2354,51.2684,222600.0
2013-05-24 15:40:00,62.08,62.08,61.98,61.99,205000.0,51.2767,51.2767,51.1941,51.2024,205000.0
2013-05-24 15:50:00,61.98,62.08,61.95,62.07,538900.0,51.1941,51.2767,51.1693,51.2684,538900.0
2013-05-28 09:30:00,62.49,62.89,62.4,62.85,254500.0,51.6153,51.9457,51.541,51.9127,254500.0
2013-05-28 09:40:00,62.87,63.07,62.8,63.02,183200.0,51.9292,52.0944,51.8714,52.0531,183200.0
2013-05-28 09:50:00,63.03,63.33,63.01,63.33,166600.0,52.0614,52.3092,52.0449,52.3092,166600.0
2013-05-28 10:00:00,63.29,63.48,63.22,63.47,218400.0,52.2761,52.4331,52.2183,52.4248,218400.0
2013-05-28 10:10:00,63.46,63.58,63.39,63.57,191400.0,52.4165,52.5157,52.3587,52.5074,191400.0
2013-05-28 10:20:00,63.57,63.57,63.45,63.48,92400.0,52.5074,52.5074,52.4083,52.4331,92400.0
2013-05-28 10:30:00,63.48,63.57,63.46,63.55,89000.0,52.4331,52.5074,52.4165,52.4909,89000.0
2013-05-28 10:40:00,63.55,63.58,63.49,63.49,90500.0,52.4909,52.5157,52.4413,52.4413,90500.0
2013-05-28 10:50:00,63.49,63.51,63.4,63.4,208200.0,52.4413,52.4578,52.367,52.367,208200.0
2013-05-28 11:00:00,63.41,63.41,63.25,63.26,95800.0,52.3752,52.3752,52.2431,52.2514,95800.0
2013-05-28 11:10:00,63.25,63.25,63.1,63.15,113400.0,52.2431,52.2431,52.1192,52.1605,113400.0
2013-05-28 11:20:00,63.16,63.2,63.11,63.14,103800.0,52.1688,52.2018,52.1275,52.1522,103800.0
2013-05-28 11:30:00,63.15,63.32,63.14,63.32,98300.0,52.1605,52.3009,52.1522,52.3009,98300.0
2013-05-28 11:40:00,63.31,63.4,63.3,63.36,72800.0,52.2926,52.367,52.2844,52.3339,72800.0
2013-05-28 11:50:00,63.36,63.44,63.29,63.29,63600.0,52.3339,52.4,52.2761,52.2761,63600.0
2013-05-28 12:00:00,63.28,63.36,63.25,63.36,32800.0,52.2679,52.3339,52.2431,52.3339,32800.0
2013-05-28 12:10:00,63.36,63.43,63.33,63.33,53900.0,52.3339,52.3918,52.3092,52.3092,53900.0
2013-05-28 12:20:00,63.34,63.5,63.34,63.4,152100.0,52.3174,52.4496,52.3174,52.367,152100.0
2013-05-28 12:30:00,63.38,63.45,63.36,63.45,48700.0,52.3505,52.4083,52.3339,52.4083,48700.0
2013-05-28 12:40:00,63.44,63.51,63.36,63.5,94300.0,52.4,52.4578,52.3339,52.4496,94300.0
2013-05-28 12:50:00,63.5,63.51,63.46,63.51,70700.0,52.4496,52.4578,52.4165,52.4578,70700.0
2013-05-28 13:00:00,63.51,63.55,63.48,63.48,31500.0,52.4578,52.4909,52.4331,52.4331,31500.0
2013-05-28 13:10:00,63.48,63.5,63.4,63.41,61000.0,52.4331,52.4496,52.367,52.3752,61000.0
2013-05-28 13:20:00,63.4,63.44,63.35,63.37,65400.0,52.367,52.4,52.3257,52.3422,65400.0
2013-05-28 13:30:00,63.38,63.4,63.3,63.3,91200.0,52.3505,52.367,52.2844,52.2844,91200.0
2013-05-28 13:40:00,63.3,63.33,63.24,63.32,70200.0,52.2844,52.3092,52.2348,52.3009,70200.0
2013-05-28 13:50:00,63.31,63.35,63.26,63.34,72600.0,52.2926,52.3257,52.2514,52.3174,72600.0
2013-05-28 14:00:00,63.34,63.41,63.25,63.35,145200.0,52.3174,52.3752,52.2431,52.3257,145200.0
2013-05-28 14:10:00,63.35,63.46,63.33,63.43,138300.0,52.3257,52.4165,52.3092,52.3918,138300.0
2013-05-28 14:20:00,63.43,63.51,63.39,63.45,91700.0,52.3918,52.4578,52.3587,52.4083,91700.0
2013-05-28 14:30:00,63.45,63.49,63.4,63.49,133200.0,52.4083,52.4413,52.367,52.4413,133200.0
2013-05-28 14:40:00,63.49,63.56,63.49,63.54,131100.0,52.4413,52.4991,52.4413,52.4826,131100.0
2013-05-28 14:50:00,63.53,63.54,63.49,63.5,57800.0,52.4744,52.4826,52.4413,52.4496,57800.0
2013-05-28 15:00:00,63.51,63.52,63.43,63.47,58700.0,52.4578,52.4661,52.3918,52.4248,58700.0
2013-05-28 15:10:00,63.46,63.53,63.43,63.5,67900.0,52.4165,52.4744,52.3918,52.4496,67900.0
2013-05-28 15:20:00,63.51,63.52,63.45,63.48,62000.0,52.4578,52.4661,52.4083,52.4331,62000.0
2013-05-28 15:30:00,63.48,63.52,63.44,63.48,164000.0,52.4331,52.4661,52.4,52.4331,164000.0
2013-05-28 15:40:00,63.48,63.51,63.39,63.4,206200.0,52.4331,52.4578,52.3587,52.367,206200.0
2013-05-28 15:50:00,63.39,63.43,63.28,63.35,489400.0,52.3587,52.3918,52.2679,52.3257,489400.0
2013-05-29 09:30:00,63.32,63.32,62.81,63.23,247300.0,52.3009,52.3009,51.8797,52.2266,247300.0
2013-05-29 09:40:00,63.21,63.37,62.9,63.26,152500.0,52.2101,52.3422,51.954,52.2514,152500.0
2013-05-29 09:50:00,63.26,63.27,63.04,63.26,126900.0,52.2514,52.2596,52.0696,52.2514,126900.0
2013-05-29 10:00:00,63.24,63.51,63.23,63.34,176000.0,52.2348,52.4578,52.2266,52.3174,176000.0
2013-05-29 10:10:00,63.34,63.35,63.13,63.29,112200.0,52.3174,52.3257,52.144,52.2761,112200.0
2013-05-29 10:20:00,63.3,63.3,63.06,63.18,99600.0,52.2844,52.2844,52.0862,52.1853,99600.0
2013-05-29 10:30:00,63.14,63.23,63.04,63.23,62900.0,52.1522,52.2266,52.0696,52.2266,62900.0
2013-05-29 10:40:00,63.23,63.25,62.87,62.92,160500.0,52.2266,52.2431,51.9292,51.9705,160500.0
2013-05-29 10:50:00,62.91,63.05,62.89,62.99,150000.0,51.9623,52.0779,51.9457,52.0283,150000.0
2013-05-29 11:00:00,62.98,63.09,62.94,63.01,161700.0,52.0201,52.1109,51.987,52.0449,161700.0
2013-05-29 11:10:00,63.01,63.09,62.98,63.06,83300.0,52.0449,52.1109,52.0201,52.0862,83300.0
2013-05-29 11:20:00,63.06,63.31,63.06,63.28,92400.0,52.0862,52.2926,52.0862,52.2679,92400.0
2013-05-29 11:30:00,63.28,63.28,63.12,63.12,72700.0,52.2679,52.2679,52.1357,52.1357,72700.0
2013-05-29 11:40:00,63.12,63.26,63.1,63.24,66100.0,52.1357,52.2514,52.1192,52.2348,66100.0
2013-05-29 11:50:00,63.25,63.25,63.12,63.24,66800.0,52.2431,52.2431,52.1357,52.2348,66800.0
2013-05-29 12:00:00,63.22,63.28,63.15,63.15,53700.0,52.2183,52.2679,52.1605,52.1605,53700.0
2013-05-29 12:10:00,63.15,63.26,63.12,63.26,55600.0,52.1605,52.2514,52.1357,52.2514,55600.0
2013-05-29 12:20:00,63.26,63.27,63.16,63.17,68100.0,52.2514,52.2596,52.1688,52.177,68100.0
2013-05-29 12:30:00,63.17,63.19,63.09,63.13,92900.0,52.177,52.1935,52.1109,52.144,92900.0
2013-05-29 12:40:00,63.12,63.14,63.09,63.11,154300.0,52.1357,52.1522,52.1109,52.1275,154300.0
2013-05-29 12:50:00,63.12,63.28,63.1,63.26,113100.0,52.1357,52.2679,52.1192,52.2514,113100.0
2013-05-29 13:00:00,63.25,63.26,63.19,63.21,53900.0,52.2431,52.2514,52.1935,52.2101,53900.0
2013-05-29 13:10:00,63.21,63.21,63.1,63.12,69900.0,52.2101,52.2101,52.1192,52.1357,69900.0
2013-05-29 13:20:00,63.12,63.28,63.12,63.26,59800.0,52.1357,52.2679,52.1357,52.2514,59800.0
2013-05-29 13:30:00,63.25,63.37,63.21,63.36,75100.0,52.2431,52.3422,52.2101,52.3339,75100.0
2013-05-29 13:40:00,63.36,63.37,63.25,63.26,76200.0,52.3339,52.3422,52.2431,52.2514,76200.0
2013-05-29 13:50:00,63.26,63.46,63.25,63.44,82400.0,52.2514,52.4165,52.2431,52.4,82400.0
2013-05-29 14:00:00,63.45,63.55,63.39,63.52,76100.0,52.4083,52.4909,52.3587,52.4661,76100.0
2013-05-29 14:10:00,63.51,63.54,63.4,63.4,71900.0,52.4578,52.4826,52.367,52.367,71900.0
2013-05-29 14:20:00,63.4,63.43,63.29,63.29,63400.0,52.367,52.3918,52.2761,52.2761,63400.0
2013-05-29 14:30:00,63.3,63.39,63.27,63.37,77500.0,52.2844,52.3587,52.2596,52.3422,77500.0
2013-05-29 14:40:00,63.37,63.38,63.3,63.3,52400.0,52.3422,52.3505,52.2844,52.2844,52400.0
2013-05-29 14:50:00,63.29,63.36,63.28,63.29,59500.0,52.2761,52.3339,52.2679,52.2761,59500.0
2013-05-29 15:00:00,63.28,63.28,63.16,63.25,111700.0,52.2679,52.2679,52.1688,52.2431,111700.0
2013-05-29 15:10:00,63.25,63.33,63.23,63.31,73300.0,52.2431,52.3092,52.2266,52.2926,73300.0
2013-05-29 15:20:00,63.3,63.44,63.29,63.44,110700.0,52.2844,52.4,52.2761,52.4,110700.0
2013-05-29 15:30:00,63.44,63.49,63.39,63.44,115700.0,52.4,52.4413,52.3587,52.4,115700.0
2013-05-29 15:40:00,63.44,63.45,63.34,63.4,157000.0,52.4,52.4083,52.3174,52.367,157000.0
2013-05-29 15:50:00,63.39,63.42,63.29,63.36,376000.0,52.3587,52.3835,52.2761,52.3339,376000.0
2013-05-30 09:30:00,63.43,63.44,63.02,63.22,93400.0,52.3918,52.4,52.0531,52.2183,93400.0
2013-05-30 09:40:00,63.26,63.65,63.2,63.59,116200.0,52.2514,52.5735,52.2018,52.5239,116200.0
2013-05-30 09:50:00,63.59,63.74,63.53,63.55,108000.0,52.5239,52.6478,52.4744,52.4909,108000.0
2013-05-30 10:00:00,63.52,63.61,63.37,63.38,125100.0,52.4661,52.5404,52.3422,52.3505,125100.0
2013-05-30 10:10:00,63.37,63.53,63.37,63.48,97900.0,52.3422,52.4744,52.3422,52.4331,97900.0
2013-05-30 10:20:00,63.5,63.52,63.34,63.45,93400.0,52.4496,52.4661,52.3174,52.4083,93400.0
2013-05-30 10:30:00,63.45,63.65,63.45,63.59,66300.0,52.4083,52.5735,52.4083,52.5239,66300.0
2013-05-30 10:40:00,63.58,63.65,63.52,63.53,48100.0,52.5157,52.5735,52.4661,52.4744,48100.0
2013-05-30 10:50:00,63.54,63.65,63.52,63.55,53900.0,52.4826,52.5735,52.4661,52.4909,53900.0
2013-05-30 11:00:00,63.56,63.65,63.47,63.53,98000.0,52.4991,52.5735,52.4248,52.4744,98000.0
2013-05-30 11:10:00,63.53,63.59,63.46,63.5,39900.0,52.4744,52.5239,52.4165,52.4496,39900.0
2013-05-30 11:20:00,63.52,63.57,63.42,63.55,95400.0,52.4661,52.5074,52.3835,52.4909,95400.0
2013-05-30 11:30:00,63.55,63.71,63.55,63.66,95100.0,52.4909,52.623,52.4909,52.5817,95100.0
2013-05-30 11:40:00,63.66,63.75,63.65,63.72,69900.0,52.5817,52.6561,52.5735,52.6313,69900.0
2013-05-30 11:50:00,63.72,63.78,63.7,63.75,105200.0,52.6313,52.6809,52.6148,52.6561,105200.0
2013-05-30 12:00:00,63.75,63.8,63.67,63.72,93100.0,52.6561,52.6974,52.59,52.6313,93100.0
2013-05-30 12:10:00,63.73,63.84,63.73,63.79,59300.0,52.6396,52.7304,52.6396,52.6891,59300.0
2013-05-30 12:20:00,63.8,63.8,63.68,63.75,51100.0,52.6974,52.6974,52.5983,52.6561,51100.0
2013-05-30 12:30:00,63.74,63.79,63.71,63.77,93700.0,52.6478,52.6891,52.623,52.6726,93700.0
2013-05-30 12:40:00,63.78,63.79,63.61,63.77,102100.0,52.6809,52.6891,52.5404,52.6726,102100.0
2013-05-30 12:50:00,63.77,63.83,63.74,63.82,47200.0,52.6726,52.7222,52.6478,52.7139,47200.0
2013-05-30 13:00:00,63.82,63.86,63.78,63.86,46800.0,52.7139,52.7469,52.6809,52.7469,46800.0
2013-05-30 13:10:00,63.85,64.0,63.81,63.88,136400.0,52.7387,52.8626,52.7056,52.7635,136400.0
2013-05-30 13:20:00,63.9,64.0,63.88,63.99,109400.0,52.78,52.8626,52.7635,52.8543,109400.0
2013-05-30 13:30:00,63.99,64.21,63.99,64.2,106900.0,52.8543,53.036,52.8543,53.0278,106900.0
2013-05-30 13:40:00,64.2,64.37,64.2,64.37,176400.0,53.0278,53.1682,53.0278,53.1682,176400.0
2013-05-30 13:50:00,64.37,64.46,64.33,64.45,107800.0,53.1682,53.2425,53.1351,53.2343,107800.0
2013-05-30 14:00:00,64.45,64.53,64.41,64.51,158400.0,53.2343,53.3003,53.2012,53.2838,158400.0
2013-05-30 14:10:00,64.51,64.57,64.45,64.55,153600.0,53.2838,53.3334,53.2343,53.3169,153600.0
2013-05-30 14:20:00,64.55,64.75,64.55,64.75,142600.0,53.3169,53.4821,53.3169,53.4821,142600.0
2013-05-30 14:30:00,64.74,64.77,64.67,64.75,152800.0,53.4738,53.4986,53.416,53.4821,152800.0
2013-05-30 14:40:00,64.74,64.86,64.72,64.83,226400.0,53.4738,53.5729,53.4573,53.5481,226400.0
2013-05-30 14:50:00,64.83,64.87,64.78,64.81,188300.0,53.5481,53.5812,53.5068,53.5316,188300.0
2013-05-30 15:00:00,64.8,64.9,64.78,64.87,183100.0,53.5234,53.606,53.5068,53.5812,183100.0
2013-05-30 15:10:00,64.87,64.9,64.72,64.75,162400.0,53.5812,53.606,53.4573,53.4821,162400.0
2013-05-30 15:20:00,64.75,64.77,64.7,64.7,158900.0,53.4821,53.4986,53.4408,53.4408,158900.0
2013-05-30 15:30:00,64.71,64.75,64.57,64.63,238300.0,53.449,53.4821,53.3334,53.3829,238300.0
2013-05-30 15:40:00,64.64,64.76,64.57,64.67,340600.0,53.3912,53.4903,53.3334,53.416,340600.0
2013-05-30 15:50:00,64.67,64.71,64.57,64.68,555700.0,53.416,53.449,53.3334,53.4242,555700.0
2013-05-31 09:30:00,64.42,64.47,64.1,64.39,120400.0,53.2095,53.2508,52.9452,53.1847,120400.0
2013-05-31 09:40:00,64.39,64.73,64.34,64.67,116200.0,53.1847,53.4655,53.1434,53.416,116200.0
2013-05-31 09:50:00,64.68,64.84,64.38,64.52,109600.0,53.4242,53.5564,53.1764,53.2921,109600.0
2013-05-31 10:00:00,64.52,64.71,64.45,64.51,142600.0,53.2921,53.449,53.2343,53.2838,142600.0
2013-05-31 10:10:00,64.5,64.5,64.2,64.34,102400.0,53.2756,53.2756,53.0278,53.1434,102400.0
2013-05-31 10:20:00,64.36,64.45,64.12,64.19,104600.0,53.1599,53.2343,52.9617,53.0195,104600.0
2013-05-31 10:30:00,64.19,64.4,64.18,64.39,65600.0,53.0195,53.193,53.0112,53.1847,65600.0
2013-05-31 10:40:00,64.38,64.38,64.22,64.26,115800.0,53.1764,53.1764,53.0443,53.0773,115800.0
2013-05-31 10:50:00,64.25,64.26,64.06,64.16,88700.0,53.0691,53.0773,52.9121,52.9947,88700.0
2013-05-31 11:00:00,64.17,64.34,64.16,64.28,126600.0,53.003,53.1434,52.9947,53.0938,126600.0
2013-05-31 11:10:00,64.29,64.45,64.28,64.28,101000.0,53.1021,53.2343,53.0938,53.0938,101000.0
2013-05-31 11:20:00,64.29,64.35,64.27,64.28,39100.0,53.1021,53.1517,53.0856,53.0938,39100.0
2013-05-31 11:30:00,64.28,64.41,64.28,64.37,54800.0,53.0938,53.2012,53.0938,53.1682,54800.0
2013-05-31 11:40:00,64.36,64.43,64.3,64.37,48700.0,53.1599,53.2177,53.1104,53.1682,48700.0
2013-05-31 11:50:00,64.36,64.38,64.22,64.23,67400.0,53.1599,53.1764,53.0443,53.0525,67400.0
2013-05-31 12:00:00,64.22,64.23,64.12,64.12,60900.0,53.0443,53.0525,52.9617,52.9617,60900.0
2013-05-31 12:10:00,64.12,64.13,64.0,64.02,80500.0,52.9617,52.97,52.8626,52.8791,80500.0
2013-05-31 12:20:00,64.01,64.01,63.88,63.94,76100.0,52.8708,52.8708,52.7635,52.813,76100.0
2013-05-31 12:30:00,63.94,64.01,63.87,63.93,50200.0,52.813,52.8708,52.7552,52.8048,50200.0
2013-05-31 12:40:00,63.95,63.99,63.9,63.9,59300.0,52.8213,52.8543,52.78,52.78,59300.0
2013-05-31 12:50:00,63.9,63.91,63.83,63.83,41000.0,52.78,52.7882,52.7222,52.7222,41000.0
2013-05-31 13:00:00,63.83,63.92,63.82,63.92,38800.0,52.7222,52.7965,52.7139,52.7965,38800.0
2013-05-31 13:10:00,63.91,63.98,63.86,63.97,68100.0,52.7882,52.8461,52.7469,52.8378,68100.0
2013-05-31 13:20:00,63.98,64.01,63.95,63.98,49600.0,52.8461,52.8708,52.8213,52.8461,49600.0
2013-05-31 13:30:00,63.98,63.98,63.86,63.88,60400.0,52.8461,52.8461,52.7469,52.7635,60400.0
2013-05-31 13:40:00,63.87,63.94,63.83,63.91,55600.0,52.7552,52.813,52.7222,52.7882,55600.0
2013-05-31 13:50:00,63.9,64.0,63.9,63.94,52200.0,52.78,52.8626,52.78,52.813,52200.0
2013-05-31 14:00:00,63.95,64.0,63.94,63.98,44700.0,52.8213,52.8626,52.813,52.8461,44700.0
2013-05-31 14:10:00,63.98,63.99,63.79,63.84,85900.0,52.8461,52.8543,52.6891,52.7304,85900.0
2013-05-31 14:20:00,63.83,63.85,63.76,63.77,49400.0,52.7222,52.7387,52.6643,52.6726,49400.0
2013-05-31 14:30:00,63.77,63.77,63.63,63.65,101000.0,52.6726,52.6726,52.557,52.5735,101000.0
2013-05-31 14:40:00,63.65,63.73,63.63,63.67,75200.0,52.5735,52.6396,52.557,52.59,75200.0
2013-05-31 14:50:00,63.67,63.7,63.5,63.52,75100.0,52.59,52.6148,52.4496,52.4661,75100.0
2013-05-31 15:00:00,63.52,63.52,63.42,63.43,153800.0,52.4661,52.4661,52.3835,52.3918,153800.0
2013-05-31 15:10:00,63.42,63.42,63.33,63.33,143200.0,52.3835,52.3835,52.3092,52.3092,143200.0
2013-05-31 15:20:00,63.33,63.44,63.17,63.2,169300.0,52.3092,52.4,52.177,52.2018,169300.0
2013-05-31 15:30:00,63.2,63.26,63.08,63.14,180800.0,52.2018,52.2514,52.1027,52.1522,180800.0
2013-05-31 15:40:00,63.11,63.16,62.86,62.88,370700.0,52.1275,52.1688,51.921,51.9375,370700.0
2013-05-31 15:50:00,62.89,62.98,62.6,62.65,1016900.0,51.9457,52.0201,51.7062,51.7475,1016900.0
2013-06-03 09:30:00,62.89,62.96,62.44,62.8,129700.0,51.9457,52.0036,51.574,51.8714,129700.0
2013-06-03 09:40:00,62.82,62.91,62.58,62.59,85500.0,51.8879,51.9623,51.6897,51.6979,85500.0
2013-06-03 09:50:00,62.6,62.68,62.28,62.29,84800.0,51.7062,51.7723,51.4419,51.4502,84800.0
2013-06-03 10:00:00,62.29,62.86,62.22,62.85,152100.0,51.4502,51.921,51.3923,51.9127,152100.0
2013-06-03 10:10:00,62.84,62.99,62.69,62.8,136800.0,51.9044,52.0283,51.7805,51.8714,136800.0
2013-06-03 10:20:00,62.8,63.0,62.71,62.79,92400.0,51.8714,52.0366,51.7971,51.8631,92400.0
2013-06-03 10:30:00,62.79,62.85,62.62,62.76,113000.0,51.8631,51.9127,51.7227,51.8384,113000.0
2013-06-03 10:40:00,62.74,62.83,62.62,62.76,110700.0,51.8218,51.8962,51.7227,51.8384,110700.0
2013-06-03 10:50:00,62.77,62.89,62.74,62.81,125500.0,51.8466,51.9457,51.8218,51.8797,125500.0
2013-06-03 11:00:00,62.81,62.9,62.75,62.77,85600.0,51.8797,51.954,51.8301,51.8466,85600.0
2013-06-03 11:10:00,62.78,62.78,62.48,62.55,80000.0,51.8549,51.8549,51.6071,51.6649,80000.0
2013-06-03 11:20:00,62.54,62.56,62.35,62.5,119700.0,51.6566,51.6732,51.4997,51.6236,119700.0
2013-06-03 11:30:00,62.51,62.64,62.4,62.54,89400.0,51.6319,51.7392,51.541,51.6566,89400.0
2013-06-03 11:40:00,62.53,62.57,62.42,62.53,78800.0,51.6484,51.6814,51.5575,51.6484,78800.0
2013-06-03 11:50:00,62.53,62.58,62.31,62.34,75900.0,51.6484,51.6897,51.4667,51.4915,75900.0
2013-06-03 12:00:00,62.35,62.46,62.31,62.36,83500.0,51.4997,51.5906,51.4667,51.508,83500.0
2013-06-03 12:10:00,62.36,62.44,62.23,62.24,71300.0,51.508,51.574,51.4006,51.4089,71300.0
2013-06-03 12:20:00,62.24,62.27,62.09,62.12,81600.0,51.4089,51.4336,51.285,51.3097,81600.0
2013-06-03 12:30:00,62.1,62.38,62.1,62.35,59000.0,51.2932,51.5245,51.2932,51.4997,59000.0
2013-06-03 12:40:00,62.35,62.44,62.27,62.43,166800.0,51.4997,51.574,51.4336,51.5658,166800.0
2013-06-03 12:50:00,62.43,62.48,62.33,62.34,34100.0,51.5658,51.6071,51.4832,51.4915,34100.0
2013-06-03 13:00:00,62.34,62.42,62.29,62.33,30200.0,51.4915,51.5575,51.4502,51.4832,30200.0
2013-06-03 13:10:00,62.32,62.32,62.23,62.25,26900.0,51.4749,51.4749,51.4006,51.4171,26900.0
2013-06-03 13:20:00,62.25,62.32,62.2,62.32,38700.0,51.4171,51.4749,51.3758,51.4749,38700.0
2013-06-03 13:30:00,62.33,62.4,62.3,62.34,32500.0,51.4832,51.541,51.4584,51.4915,32500.0
2013-06-03 13:40:00,62.33,62.36,62.25,62.32,50300.0,51.4832,51.508,51.4171,51.4749,50300.0
2013-06-03 13:50:00,62.32,62.45,62.32,62.44,46300.0,51.4749,51.5823,51.4749,51.574,46300.0
2013-06-03 14:00:00,62.44,62.5,62.36,62.42,59700.0,51.574,51.6236,51.508,51.5575,59700.0
2013-06-03 14:10:00,62.42,62.42,62.35,62.41,34600.0,51.5575,51.5575,51.4997,51.5493,34600.0
2013-06-03 14:20:00,62.41,62.55,62.4,62.53,47400.0,51.5493,51.6649,51.541,51.6484,47400.0
2013-06-03 14:30:00,62.51,62.52,62.37,62.43,45100.0,51.6319,51.6401,51.5162,51.5658,45100.0
2013-06-03 14:40:00,62.42,62.5,62.39,62.4,76700.0,51.5575,51.6236,51.5327,51.541,76700.0
2013-06-03 14:50:00,62.39,62.48,62.39,62.44,50600.0,51.5327,51.6071,51.5327,51.574,50600.0
2013-06-03 15:00:00,62.44,62.46,62.33,62.36,83500.0,51.574,51.5906,51.4832,51.508,83500.0
2013-06-03 15:10:00,62.35,62.44,62.35,62.37,54500.0,51.4997,51.574,51.4997,51.5162,54500.0
2013-06-03 15:20:00,62.37,62.47,62.36,62.44,61600.0,51.5162,51.5988,51.508,51.574,61600.0
2013-06-03 15:30:00,62.43,62.56,62.41,62.55,103700.0,51.5658,51.6732,51.5493,51.6649,103700.0
2013-06-03 15:40:00,62.55,62.74,62.54,62.68,152900.0,51.6649,51.8218,51.6566,51.7723,152900.0
2013-06-03 15:50:00,62.68,62.85,62.63,62.8,227600.0,51.7723,51.9127,51.731,51.8714,227600.0
2013-06-04 09:30:00,62.56,62.74,62.5,62.68,86400.0,51.6732,51.8218,51.6236,51.7723,86400.0
2013-06-04 09:40:00,62.68,62.9,62.64,62.74,97000.0,51.7723,51.954,51.7392,51.8218,97000.0
2013-06-04 09:50:00,62.73,62.96,62.67,62.73,118100.0,51.8136,52.0036,51.764,51.8136,118100.0
2013-06-04 10:00:00,62.72,62.73,62.46,62.67,177300.0,51.8053,51.8136,51.5906,51.764,177300.0
2013-06-04 10:10:00,62.67,62.8,62.43,62.55,154200.0,51.764,51.8714,51.5658,51.6649,154200.0
2013-06-04 10:20:00,62.54,62.68,62.5,62.62,71800.0,51.6566,51.7723,51.6236,51.7227,71800.0
2013-06-04 10:30:00,62.61,62.75,62.47,62.49,103400.0,51.7145,51.8301,51.5988,51.6153,103400.0
2013-06-04 10:40:00,62.49,62.57,62.4,62.48,135600.0,51.6153,51.6814,51.541,51.6071,135600.0
2013-06-04 10:50:00,62.48,62.51,62.28,62.39,84400.0,51.6071,51.6319,51.4419,51.5327,84400.0
2013-06-04 11:00:00,62.38,62.42,62.26,62.29,101100.0,51.5245,51.5575,51.4254,51.4502,101100.0
2013-06-04 11:10:00,62.29,62.59,62.27,62.52,104300.0,51.4502,51.6979,51.4336,51.6401,104300.0
2013-06-04 11:20:00,62.53,62.79,62.48,62.63,74900.0,51.6484,51.8631,51.6071,51.731,74900.0
2013-06-04 11:30:00,62.64,62.72,62.56,62.59,143900.0,51.7392,51.8053,51.6732,51.6979,143900.0
2013-06-04 11:40:00,62.6,62.91,62.57,62.88,228100.0,51.7062,51.9623,51.6814,51.9375,228100.0
2013-06-04 11:50:00,62.87,62.96,62.82,62.94,109600.0,51.9292,52.0036,51.8879,51.987,109600.0
2013-06-04 12:00:00,62.95,62.99,62.75,62.82,103900.0,51.9953,52.0283,51.8301,51.8879,103900.0
2013-06-04 12:10:00,62.82,62.93,62.68,62.68,73700.0,51.8879,51.9788,51.7723,51.7723,73700.0
2013-06-04 12:20:00,62.68,62.78,62.58,62.61,88300.0,51.7723,51.8549,51.6897,51.7145,88300.0
2013-06-04 12:30:00,62.6,62.82,62.59,62.79,53200.0,51.7062,51.8879,51.6979,51.8631,53200.0
2013-06-04 12:40:00,62.79,62.81,62.7,62.73,47200.0,51.8631,51.8797,51.7888,51.8136,47200.0
2013-06-04 12:50:00,62.74,62.81,62.68,62.79,65800.0,51.8218,51.8797,51.7723,51.8631,65800.0
2013-06-04 13:00:00,62.8,62.89,62.77,62.87,47400.0,51.8714,51.9457,51.8466,51.9292,47400.0
2013-06-04 13:10:00,62.86,62.86,62.75,62.75,38900.0,51.921,51.921,51.8301,51.8301,38900.0
2013-06-04 13:20:00,62.74,62.74,62.34,62.39,72000.0,51.8218,51.8218,51.4915,51.5327,72000.0
2013-06-04 13:30:00,62.39,62.39,62.27,62.3,90300.0,51.5327,51.5327,51.4336,51.4584,90300.0
2013-06-04 13:40:00,62.3,62.32,62.15,62.17,71000.0,51.4584,51.4749,51.3345,51.351,71000.0
2013-06-04 13:50:00,62.17,62.21,61.96,62.18,161700.0,51.351,51.3841,51.1776,51.3593,161700.0
2013-06-04 14:00:00,62.18,62.26,62.04,62.04,66900.0,51.3593,51.4254,51.2437,51.2437,66900.0
2013-06-04 14:10:00,62.03,62.19,62.0,62.16,50400.0,51.2354,51.3676,51.2106,51.3428,50400.0
2013-06-04 14:20:00,62.16,62.16,62.03,62.09,60500.0,51.3428,51.3428,51.2354,51.285,60500.0
2013-06-04 14:30:00,62.1,62.16,62.07,62.15,39600.0,51.2932,51.3428,51.2684,51.3345,39600.0
2013-06-04 14:40:00,62.17,62.21,62.13,62.14,75900.0,51.351,51.3841,51.318,51.3263,75900.0
2013-06-04 14:50:00,62.13,62.19,61.92,61.96,118600.0,51.318,51.3676,51.1445,51.1776,118600.0
2013-06-04 15:00:00,61.94,62.18,61.92,62.15,74800.0,51.1611,51.3593,51.1445,51.3345,74800.0
2013-06-04 15:10:00,62.15,62.24,62.09,62.17,164000.0,51.3345,51.4089,51.285,51.351,164000.0
2013-06-04 15:20:00,62.17,62.36,62.14,62.35,84700.0,51.351,51.508,51.3263,51.4997,84700.0
2013-06-04 15:30:00,62.36,62.53,62.32,62.49,106000.0,51.508,51.6484,51.4749,51.6153,106000.0
2013-06-04 15:40:00,62.5,62.61,62.48,62.55,200300.0,51.6236,51.7145,51.6071,51.6649,200300.0
2013-06-04 15:50:00,62.56,62.57,62.37,62.37,203200.0,51.6732,51.6814,51.5162,51.5162,203200.0
2013-06-05 09:30:00,63.0,63.11,62.55,62.7,328700.0,52.0366,52.1275,51.6649,51.7888,328700.0
2013-06-05 09:40:00,62.71,62.92,62.53,62.6,169800.0,51.7971,51.9705,51.6484,51.7062,169800.0
2013-06-05 09:50:00,62.6,62.92,62.56,62.66,226100.0,51.7062,51.9705,51.6732,51.7558,226100.0
2013-06-05 10:00:00,62.67,62.86,62.61,62.76,128700.0,51.764,51.921,51.7145,51.8384,128700.0
2013-06-05 10:10:00,62.76,62.83,62.53,62.6,167500.0,51.8384,51.8962,51.6484,51.7062,167500.0
2013-06-05 10:20:00,62.6,62.66,62.47,62.66,140100.0,51.7062,51.7558,51.5988,51.7558,140100.0
2013-06-05 10:30:00,62.64,62.7,62.57,62.6,112100.0,51.7392,51.7888,51.6814,51.7062,112100.0
2013-06-05 10:40:00,62.61,62.73,62.6,62.65,78300.0,51.7145,51.8136,51.7062,51.7475,78300.0
2013-06-05 10:50:00,62.65,62.69,62.61,62.67,87000.0,51.7475,51.7805,51.7145,51.764,87000.0
2013-06-05 11:00:00,62.67,62.68,62.45,62.53,97500.0,51.764,51.7723,51.5823,51.6484,97500.0
2013-06-05 11:10:00,62.53,62.56,62.44,62.45,79700.0,51.6484,51.6732,51.574,51.5823,79700.0
2013-06-05 11:20:00,62.45,62.46,62.33,62.34,130900.0,51.5823,51.5906,51.4832,51.4915,130900.0
2013-06-05 11:30:00,62.33,62.36,62.22,62.36,111700.0,51.4832,51.508,51.3923,51.508,111700.0
2013-06-05 11:40:00,62.36,62.41,62.32,62.34,129000.0,51.508,51.5493,51.4749,51.4915,129000.0
2013-06-05 11:50:00,62.34,62.37,61.65,62.06,300000.0,51.4915,51.5162,50.9215,51.2602,300000.0
2013-06-05 12:00:00,62.07,62.11,61.93,62.02,80000.0,51.2684,51.3015,51.1528,51.2271,80000.0
2013-06-05 12:10:00,62.01,62.02,61.87,61.87,58300.0,51.2189,51.2271,51.1032,51.1032,58300.0
2013-06-05 12:20:00,61.86,61.9,61.78,61.87,74200.0,51.095,51.128,51.0289,51.1032,74200.0
2013-06-05 12:30:00,61.86,62.0,61.86,61.87,41100.0,51.095,51.2106,51.095,51.1032,41100.0
2013-06-05 12:40:00,61.87,61.92,61.8,61.87,50300.0,51.1032,51.1445,51.0454,51.1032,50300.0
2013-06-05 12:50:00,61.87,61.92,61.78,61.91,110800.0,51.1032,51.1445,51.0289,51.1363,110800.0
2013-06-05 13:00:00,61.88,62.02,61.79,62.01,97500.0,51.1115,51.2271,51.0372,51.2189,97500.0
2013-06-05 13:10:00,62.01,62.08,62.0,62.02,102800.0,51.2189,51.2767,51.2106,51.2271,102800.0
2013-06-05 13:20:00,62.03,62.11,61.99,62.05,57200.0,51.2354,51.3015,51.2024,51.2519,57200.0
2013-06-05 13:30:00,62.07,62.17,62.04,62.14,76300.0,51.2684,51.351,51.2437,51.3263,76300.0
2013-06-05 13:40:00,62.14,62.17,62.04,62.05,58200.0,51.3263,51.351,51.2437,51.2519,58200.0
2013-06-05 13:50:00,62.05,62.07,61.92,61.93,53400.0,51.2519,51.2684,51.1445,51.1528,53400.0
2013-06-05 14:00:00,61.94,61.99,61.87,61.97,63300.0,51.1611,51.2024,51.1032,51.1858,63300.0
2013-06-05 14:10:00,61.95,62.03,61.92,61.95,50600.0,51.1693,51.2354,51.1445,51.1693,50600.0
2013-06-05 14:20:00,61.96,61.99,61.86,61.9,131800.0,51.1776,51.2024,51.095,51.128,131800.0
2013-06-05 14:30:00,61.91,62.04,61.8,62.0,126800.0,51.1363,51.2437,51.0454,51.2106,126800.0
2013-06-05 14:40:00,62.0,62.16,61.98,62.15,106200.0,51.2106,51.3428,51.1941,51.3345,106200.0
2013-06-05 14:50:00,62.16,62.22,62.07,62.17,89700.0,51.3428,51.3923,51.2684,51.351,89700.0
2013-06-05 15:00:00,62.17,62.19,61.91,61.93,121900.0,51.351,51.3676,51.1363,51.1528,121900.0
2013-06-05 15:10:00,61.93,62.04,61.88,61.97,129600.0,51.1528,51.2437,51.1115,51.1858,129600.0
2013-06-05 15:20:00,61.97,62.07,61.85,62.04,122100.0,51.1858,51.2684,51.0867,51.2437,122100.0
2013-06-05 15:30:00,62.05,62.12,61.95,62.02,123500.0,51.2519,51.3097,51.1693,51.2271,123500.0
2013-06-05 15:40:00,62.02,62.03,61.85,61.96,214300.0,51.2271,51.2354,51.0867,51.1776,214300.0
2013-06-05 15:50:00,61.94,61.96,61.7,61.76,528300.0,51.1611,51.1776,50.9628,51.0124,528300.0
2013-06-06 09:30:00,61.75,61.83,61.51,61.82,136300.0,51.0041,51.0702,50.8059,51.0619,136300.0
2013-06-06 09:40:00,61.83,61.84,61.34,61.34,87500.0,51.0702,51.0785,50.6655,50.6655,87500.0
2013-06-06 09:50:00,61.31,61.62,61.24,61.61,130700.0,50.6407,50.8967,50.5829,50.8885,130700.0
2013-06-06 10:00:00,61.6,61.7,61.58,61.61,91200.0,50.8802,50.9628,50.8637,50.8885,91200.0
2013-06-06 10:10:00,61.61,61.61,61.32,61.47,94400.0,50.8885,50.8885,50.649,50.7729,94400.0
2013-06-06 10:20:00,61.47,61.52,61.31,61.35,230500.0,50.7729,50.8141,50.6407,50.6737,230500.0
2013-06-06 10:30:00,61.35,61.46,61.31,61.45,79300.0,50.6737,50.7646,50.6407,50.7563,79300.0
2013-06-06 10:40:00,61.45,61.6,61.36,61.58,107100.0,50.7563,50.8802,50.682,50.8637,107100.0
2013-06-06 10:50:00,61.58,61.62,61.35,61.44,134500.0,50.8637,50.8967,50.6737,50.7481,134500.0
2013-06-06 11:00:00,61.43,61.64,61.42,61.61,156700.0,50.7398,50.9133,50.7316,50.8885,156700.0
2013-06-06 11:10:00,61.61,61.79,61.58,61.6,148800.0,50.8885,51.0372,50.8637,50.8802,148800.0
2013-06-06 11:20:00,61.6,61.6,61.45,61.52,77800.0,50.8802,50.8802,50.7563,50.8141,77800.0
2013-06-06 11:30:00,61.51,61.69,61.44,61.69,58300.0,50.8059,50.9546,50.7481,50.9546,58300.0
2013-06-06 11:40:00,61.7,61.72,61.59,61.59,76000.0,50.9628,50.9793,50.872,50.872,76000.0
2013-06-06 11:50:00,61.6,61.6,61.19,61.38,133900.0,50.8802,50.8802,50.5416,50.6985,133900.0
2013-06-06 12:00:00,61.38,61.41,61.15,61.18,137400.0,50.6985,50.7233,50.5085,50.5333,137400.0
2013-06-06 12:10:00,61.19,61.26,61.13,61.14,65900.0,50.5416,50.5994,50.492,50.5003,65900.0
2013-06-06 12:20:00,61.13,61.2,60.95,61.18,109000.0,50.492,50.5498,50.3433,50.5333,109000.0
2013-06-06 12:30:00,61.2,61.26,61.02,61.22,77600.0,50.5498,50.5994,50.4012,50.5664,77600.0
2013-06-06 12:40:00,61.23,61.3,61.19,61.29,92400.0,50.5746,50.6324,50.5416,50.6242,92400.0
2013-06-06 12:50:00,61.28,61.28,60.98,61.01,85200.0,50.6159,50.6159,50.3681,50.3929,85200.0
2013-06-06 13:00:00,61.02,61.31,61.02,61.26,71600.0,50.4012,50.6407,50.4012,50.5994,71600.0
2013-06-06 13:10:00,61.27,61.36,61.26,61.28,74300.0,50.6077,50.682,50.5994,50.6159,74300.0
2013-06-06 13:20:00,61.28,61.29,61.1,61.18,66500.0,50.6159,50.6242,50.4672,50.5333,66500.0
2013-06-06 13:30:00,61.18,61.39,61.17,61.36,44200.0,50.5333,50.7068,50.5251,50.682,44200.0
2013-06-06 13:40:00,61.35,61.44,61.28,61.42,54500.0,50.6737,50.7481,50.6159,50.7316,54500.0
2013-06-06 13:50:00,61.42,61.45,61.29,61.42,51600.0,50.7316,50.7563,50.6242,50.7316,51600.0
2013-06-06 14:00:00,61.42,61.42,61.21,61.37,63200.0,50.7316,50.7316,50.5581,50.6903,63200.0
2013-06-06 14:10:00,61.37,61.43,61.3,61.33,38500.0,50.6903,50.7398,50.6324,50.6572,38500.0
2013-06-06 14:20:00,61.31,61.44,61.29,61.43,54900.0,50.6407,50.7481,50.6242,50.7398,54900.0
2013-06-06 14:30:00,61.43,61.43,61.33,61.35,58000.0,50.7398,50.7398,50.6572,50.6737,58000.0
2013-06-06 14:40:00,61.34,61.74,61.34,61.74,118800.0,50.6655,50.9959,50.6655,50.9959,118800.0
2013-06-06 14:50:00,61.74,61.86,61.52,61.54,110100.0,50.9959,51.095,50.8141,50.8307,110100.0
2013-06-06 15:00:00,61.54,61.71,61.54,61.65,102200.0,50.8307,50.9711,50.8307,50.9215,102200.0
2013-06-06 15:10:00,61.65,61.68,61.52,61.66,124600.0,50.9215,50.9463,50.8141,50.9298,124600.0
2013-06-06 15:20:00,61.65,61.78,61.6,61.74,163300.0,50.9215,51.0289,50.8802,50.9959,163300.0
2013-06-06 15:30:00,61.74,61.8,61.69,61.76,169300.0,50.9959,51.0454,50.9546,51.0124,169300.0
2013-06-06 15:40:00,61.75,61.8,61.71,61.76,183700.0,51.0041,51.0454,50.9711,51.0124,183700.0
2013-06-06 15:50:00,61.76,61.92,61.76,61.91,387900.0,51.0124,51.1445,51.0124,51.1363,387900.0
2013-06-07 09:30:00,62.27,62.27,61.7,62.12,157600.0,51.4336,51.4336,50.9628,51.3097,157600.0
2013-06-07 09:40:00,62.16,62.2,61.96,62.05,132200.0,51.3428,51.3758,51.1776,51.2519,132200.0
2013-06-07 09:50:00,62.06,62.24,61.84,62.23,208100.0,51.2602,51.4089,51.0785,51.4006,208100.0
2013-06-07 10:00:00,62.24,62.69,62.24,62.66,90900.0,51.4089,51.7805,51.4089,51.7558,90900.0
2013-06-07 10:10:00,62.66,62.93,62.66,62.82,84400.0,51.7558,51.9788,51.7558,51.8879,84400.0
2013-06-07 10:20:00,62.81,62.88,62.71,62.73,57800.0,51.8797,51.9375,51.7971,51.8136,57800.0
2013-06-07 10:30:00,62.74,62.83,62.71,62.82,54300.0,51.8218,51.8962,51.7971,51.8879,54300.0
2013-06-07 10:40:00,62.83,62.88,62.72,62.8,59800.0,51.8962,51.9375,51.8053,51.8714,59800.0
2013-06-07 10:50:00,62.79,62.79,62.62,62.67,52700.0,51.8631,51.8631,51.7227,51.764,52700.0
2013-06-07 11:00:00,62.66,62.69,62.58,62.61,81900.0,51.7558,51.7805,51.6897,51.7145,81900.0
2013-06-07 11:10:00,62.62,62.65,62.51,62.65,35100.0,51.7227,51.7475,51.6319,51.7475,35100.0
2013-06-07 11:20:00,62.65,62.7,62.6,62.63,40100.0,51.7475,51.7888,51.7062,51.731,40100.0
2013-06-07 11:30:00,62.62,62.65,62.53,62.53,58800.0,51.7227,51.7475,51.6484,51.6484,58800.0
2013-06-07 11:40:00,62.54,62.56,62.42,62.43,76200.0,51.6566,51.6732,51.5575,51.5658,76200.0
2013-06-07 11:50:00,62.44,62.53,62.43,62.53,89400.0,51.574,51.6484,51.5658,51.6484,89400.0
2013-06-07 12:00:00,62.54,62.58,62.53,62.55,60000.0,51.6566,51.6897,51.6484,51.6649,60000.0
2013-06-07 12:10:00,62.56,62.62,62.52,62.62,84100.0,51.6732,51.7227,51.6401,51.7227,84100.0
2013-06-07 12:20:00,62.61,62.69,62.61,62.69,37900.0,51.7145,51.7805,51.7145,51.7805,37900.0
2013-06-07 12:30:00,62.68,62.69,62.6,62.62,42500.0,51.7723,51.7805,51.7062,51.7227,42500.0
2013-06-07 12:40:00,62.62,62.68,62.57,62.59,79000.0,51.7227,51.7723,51.6814,51.6979,79000.0
2013-06-07 12:50:00,62.59,62.62,62.49,62.5,116000.0,51.6979,51.7227,51.6153,51.6236,116000.0
2013-06-07 13:00:00,62.5,62.51,62.45,62.48,59000.0,51.6236,51.6319,51.5823,51.6071,59000.0
2013-06-07 13:10:00,62.48,62.62,62.48,62.61,71700.0,51.6071,51.7227,51.6071,51.7145,71700.0
2013-06-07 13:20:00,62.6,62.6,62.43,62.43,179300.0,51.7062,51.7062,51.5658,51.5658,179300.0
2013-06-07 13:30:00,62.43,62.43,62.35,62.39,60700.0,51.5658,51.5658,51.4997,51.5327,60700.0
2013-06-07 13:40:00,62.41,62.42,62.36,62.4,93500.0,51.5493,51.5575,51.508,51.541,93500.0
2013-06-07 13:50:00,62.4,62.41,62.36,62.36,86300.0,51.541,51.5493,51.508,51.508,86300.0
2013-06-07 14:00:00,62.36,62.43,62.32,62.43,95100.0,51.508,51.5658,51.4749,51.5658,95100.0
2013-06-07 14:10:00,62.43,62.52,62.43,62.48,51000.0,51.5658,51.6401,51.5658,51.6071,51000.0
2013-06-07 14:20:00,62.48,62.49,62.39,62.48,167700.0,51.6071,51.6153,51.5327,51.6071,167700.0
2013-06-07 14:30:00,62.49,62.59,62.46,62.56,58800.0,51.6153,51.6979,51.5906,51.6732,58800.0
2013-06-07 14:40:00,62.56,62.57,62.5,62.53,69500.0,51.6732,51.6814,51.6236,51.6484,69500.0
2013-06-07 14:50:00,62.53,62.69,62.53,62.66,51300.0,51.6484,51.7805,51.6484,51.7558,51300.0
2013-06-07 15:00:00,62.66,62.67,62.56,62.66,90600.0,51.7558,51.764,51.6732,51.7558,90600.0
2013-06-07 15:10:00,62.67,62.74,62.63,62.73,74800.0,51.764,51.8218,51.731,51.8136,74800.0
2013-06-07 15:20:00,62.73,62.73,62.55,62.61,84200.0,51.8136,51.8136,51.6649,51.7145,84200.0
2013-06-07 15:30:00,62.61,62.69,62.57,62.58,63300.0,51.7145,51.7805,51.6814,51.6897,63300.0
2013-06-07 15:40:00,62.58,62.62,62.49,62.59,328000.0,51.6897,51.7227,51.6153,51.6979,328000.0
2013-06-07 15:50:00,62.6,62.71,62.52,62.57,650600.0,51.7062,51.7971,51.6401,51.6814,650600.0
2013-06-10 09:30:00,62.58,63.15,62.57,63.11,338600.0,51.6897,52.1605,51.6814,52.1275,338600.0
2013-06-10 09:40:00,63.11,63.43,63.09,63.28,154100.0,52.1275,52.3918,52.1109,52.2679,154100.0
2013-06-10 09:50:00,63.28,63.4,63.24,63.38,109900.0,52.2679,52.367,52.2348,52.3505,109900.0
2013-06-10 10:00:00,63.38,63.49,63.26,63.36,110400.0,52.3505,52.4413,52.2514,52.3339,110400.0
2013-06-10 10:10:00,63.36,63.4,63.26,63.35,149700.0,52.3339,52.367,52.2514,52.3257,149700.0
2013-06-10 10:20:00,63.36,63.74,63.34,63.69,183000.0,52.3339,52.6478,52.3174,52.6065,183000.0
2013-06-10 10:30:00,63.69,63.78,63.57,63.76,109700.0,52.6065,52.6809,52.5074,52.6643,109700.0
2013-06-10 10:40:00,63.77,63.78,63.68,63.7,88500.0,52.6726,52.6809,52.5983,52.6148,88500.0
2013-06-10 10:50:00,63.69,63.78,63.69,63.76,76100.0,52.6065,52.6809,52.6065,52.6643,76100.0
2013-06-10 11:00:00,63.76,63.87,63.76,63.86,84100.0,52.6643,52.7552,52.6643,52.7469,84100.0
2013-06-10 11:10:00,63.86,63.86,63.7,63.74,69300.0,52.7469,52.7469,52.6148,52.6478,69300.0
2013-06-10 11:20:00,63.75,63.8,63.73,63.75,59300.0,52.6561,52.6974,52.6396,52.6561,59300.0
2013-06-10 11:30:00,63.74,63.75,63.66,63.68,95100.0,52.6478,52.6561,52.5817,52.5983,95100.0
2013-06-10 11:40:00,63.66,63.77,63.64,63.73,49600.0,52.5817,52.6726,52.5652,52.6396,49600.0
2013-06-10 11:50:00,63.73,63.83,63.71,63.81,62200.0,52.6396,52.7222,52.623,52.7056,62200.0
2013-06-10 12:00:00,63.82,63.9,63.81,63.83,67200.0,52.7139,52.78,52.7056,52.7222,67200.0
2013-06-10 12:10:00,63.83,63.89,63.81,63.89,49200.0,52.7222,52.7717,52.7056,52.7717,49200.0
2013-06-10 12:20:00,63.89,63.9,63.74,63.76,40800.0,52.7717,52.78,52.6478,52.6643,40800.0
2013-06-10 12:30:00,63.76,63.87,63.75,63.85,46600.0,52.6643,52.7552,52.6561,52.7387,46600.0
2013-06-10 12:40:00,63.85,63.89,63.84,63.87,41200.0,52.7387,52.7717,52.7304,52.7552,41200.0
2013-06-10 12:50:00,63.86,63.86,63.72,63.72,47500.0,52.7469,52.7469,52.6313,52.6313,47500.0
2013-06-10 13:00:00,63.72,63.77,63.67,63.77,72500.0,52.6313,52.6726,52.59,52.6726,72500.0
2013-06-10 13:10:00,63.76,63.8,63.67,63.8,63200.0,52.6643,52.6974,52.59,52.6974,63200.0
2013-06-10 13:20:00,63.8,63.83,63.8,63.8,124500.0,52.6974,52.7222,52.6974,52.6974,124500.0
2013-06-10 13:30:00,63.8,63.83,63.7,63.71,46800.0,52.6974,52.7222,52.6148,52.623,46800.0
2013-06-10 13:40:00,63.72,63.76,63.67,63.72,42500.0,52.6313,52.6643,52.59,52.6313,42500.0
2013-06-10 13:50:00,63.71,63.73,63.66,63.7,41500.0,52.623,52.6396,52.5817,52.6148,41500.0
2013-06-10 14:00:00,63.7,63.71,63.6,63.62,64600.0,52.6148,52.623,52.5322,52.5487,64600.0
2013-06-10 14:10:00,63.62,63.68,63.55,63.6,98200.0,52.5487,52.5983,52.4909,52.5322,98200.0
2013-06-10 14:20:00,63.6,63.74,63.59,63.72,36700.0,52.5322,52.6478,52.5239,52.6313,36700.0
2013-06-10 14:30:00,63.72,63.78,63.67,63.69,46900.0,52.6313,52.6809,52.59,52.6065,46900.0
2013-06-10 14:40:00,63.68,63.71,63.64,63.69,87700.0,52.5983,52.623,52.5652,52.6065,87700.0
2013-06-10 14:50:00,63.7,63.72,63.68,63.71,67400.0,52.6148,52.6313,52.5983,52.623,67400.0
2013-06-10 15:00:00,63.71,63.72,63.63,63.7,132600.0,52.623,52.6313,52.557,52.6148,132600.0
2013-06-10 15:10:00,63.7,63.71,63.6,63.65,84700.0,52.6148,52.623,52.5322,52.5735,84700.0
2013-06-10 15:20:00,63.65,63.69,63.59,63.69,401600.0,52.5735,52.6065,52.5239,52.6065,401600.0
2013-06-10 15:30:00,63.7,63.71,63.66,63.67,153400.0,52.6148,52.623,52.5817,52.59,153400.0
2013-06-10 15:40:00,63.67,63.69,63.63,63.64,205700.0,52.59,52.6065,52.557,52.5652,205700.0
2013-06-10 15:50:00,63.64,63.68,63.55,63.68,375500.0,52.5652,52.5983,52.4909,52.5983,375500.0
2013-06-11 09:30:00,63.15,63.2,62.7,63.19,145400.0,52.1605,52.2018,51.7888,52.1935,145400.0
2013-06-11 09:40:00,63.15,63.38,63.1,63.36,143300.0,52.1605,52.3505,52.1192,52.3339,143300.0
2013-06-11 09:50:00,63.37,63.72,63.37,63.45,122600.0,52.3422,52.6313,52.3422,52.4083,122600.0
2013-06-11 10:00:00,63.45,63.54,63.4,63.5,62900.0,52.4083,52.4826,52.367,52.4496,62900.0
2013-06-11 10:10:00,63.5,63.51,63.26,63.26,95600.0,52.4496,52.4578,52.2514,52.2514,95600.0
2013-06-11 10:20:00,63.26,63.47,63.17,63.39,260300.0,52.2514,52.4248,52.177,52.3587,260300.0
2013-06-11 10:30:00,63.39,63.58,63.36,63.58,137300.0,52.3587,52.5157,52.3339,52.5157,137300.0
2013-06-11 10:40:00,63.56,63.7,63.51,63.67,270900.0,52.4991,52.6148,52.4578,52.59,270900.0
2013-06-11 10:50:00,63.66,63.67,63.6,63.66,114000.0,52.5817,52.59,52.5322,52.5817,114000.0
2013-06-11 11:00:00,63.67,63.67,63.53,63.63,193300.0,52.59,52.59,52.4744,52.557,193300.0
2013-06-11 11:10:00,63.63,63.9,63.62,63.86,98500.0,52.557,52.78,52.5487,52.7469,98500.0
2013-06-11 11:20:00,63.87,64.06,63.85,64.06,84100.0,52.7552,52.9121,52.7387,52.9121,84100.0
2013-06-11 11:30:00,64.05,64.2,64.04,64.06,301800.0,52.9039,53.0278,52.8956,52.9121,301800.0
2013-06-11 11:40:00,64.07,64.09,63.96,64.01,70500.0,52.9204,52.9369,52.8295,52.8708,70500.0
2013-06-11 11:50:00,64.01,64.15,64.01,64.11,72900.0,52.8708,52.9865,52.8708,52.9534,72900.0
2013-06-11 12:00:00,64.1,64.17,64.09,64.17,52600.0,52.9452,53.003,52.9369,53.003,52600.0
2013-06-11 12:10:00,64.18,64.31,64.17,64.25,138100.0,53.0112,53.1186,53.003,53.0691,138100.0
2013-06-11 12:20:00,64.25,64.46,64.24,64.46,118800.0,53.0691,53.2425,53.0608,53.2425,118800.0
2013-06-11 12:30:00,64.45,64.56,64.45,64.52,148500.0,53.2343,53.3251,53.2343,53.2921,148500.0
2013-06-11 12:40:00,64.52,64.54,64.3,64.4,86900.0,53.2921,53.3086,53.1104,53.193,86900.0
2013-06-11 12:50:00,64.4,64.4,64.2,64.2,66000.0,53.193,53.193,53.0278,53.0278,66000.0
2013-06-11 13:00:00,64.2,64.23,64.13,64.22,74200.0,53.0278,53.0525,52.97,53.0443,74200.0
2013-06-11 13:10:00,64.22,64.24,64.15,64.15,320500.0,53.0443,53.0608,52.9865,52.9865,320500.0
2013-06-11 13:20:00,64.15,64.15,63.86,63.86,103200.0,52.9865,52.9865,52.7469,52.7469,103200.0
2013-06-11 13:30:00,63.85,63.86,63.72,63.83,177100.0,52.7387,52.7469,52.6313,52.7222,177100.0
2013-06-11 13:40:00,63.84,63.96,63.77,63.9,41900.0,52.7304,52.8295,52.6726,52.78,41900.0
2013-06-11 13:50:00,63.9,64.07,63.82,63.85,122500.0,52.78,52.9204,52.7139,52.7387,122500.0
2013-06-11 14:00:00,63.86,63.95,63.79,63.95,72400.0,52.7469,52.8213,52.6891,52.8213,72400.0
2013-06-11 14:10:00,63.96,64.14,63.88,64.05,138100.0,52.8295,52.9782,52.7635,52.9039,138100.0
2013-06-11 14:20:00,64.04,64.17,64.02,64.16,343400.0,52.8956,53.003,52.8791,52.9947,343400.0
2013-06-11 14:30:00,64.17,64.24,64.13,64.2,63700.0,53.003,53.0608,52.97,53.0278,63700.0
2013-06-11 14:40:00,64.2,64.24,64.1,64.16,71500.0,53.0278,53.0608,52.9452,52.9947,71500.0
2013-06-11 14:50:00,64.17,64.33,64.1,64.29,44600.0,53.003,53.1351,52.9452,53.1021,44600.0
2013-06-11 15:00:00,64.31,64.45,64.29,64.42,88700.0,53.1186,53.2343,53.1021,53.2095,88700.0
2013-06-11 15:10:00,64.43,64.47,64.37,64.37,146800.0,53.2177,53.2508,53.1682,53.1682,146800.0
2013-06-11 15:20:00,64.37,64.4,64.1,64.12,191200.0,53.1682,53.193,52.9452,52.9617,191200.0
2013-06-11 15:30:00,64.13,64.2,64.07,64.13,147900.0,52.97,53.0278,52.9204,52.97,147900.0
2013-06-11 15:40:00,64.13,64.16,63.94,63.96,240800.0,52.97,52.9947,52.813,52.8295,240800.0
2013-06-11 15:50:00,63.95,64.03,63.93,63.94,481500.0,52.8213,52.8874,52.8048,52.813,481500.0
2013-06-12 09:30:00,64.24,64.42,64.09,64.28,144900.0,53.0608,53.2095,52.9369,53.0938,144900.0
2013-06-12 09:40:00,64.29,64.32,63.9,63.92,88700.0,53.1021,53.1269,52.78,52.7965,88700.0
2013-06-12 09:50:00,63.92,63.93,63.81,63.85,64000.0,52.7965,52.8048,52.7056,52.7387,64000.0
2013-06-12 10:00:00,63.86,63.87,63.66,63.66,110500.0,52.7469,52.7552,52.5817,52.5817,110500.0
2013-06-12 10:10:00,63.69,63.79,63.62,63.68,45200.0,52.6065,52.6891,52.5487,52.5983,45200.0
2013-06-12 10:20:00,63.69,64.06,63.65,64.0,75400.0,52.6065,52.9121,52.5735,52.8626,75400.0
2013-06-12 10:30:00,64.0,64.05,63.93,64.0,93600.0,52.8626,52.9039,52.8048,52.8626,93600.0
2013-06-12 10:40:00,64.0,64.08,63.81,63.9,77700.0,52.8626,52.9287,52.7056,52.78,77700.0
2013-06-12 10:50:00,63.91,63.94,63.83,63.9,249300.0,52.7882,52.813,52.7222,52.78,249300.0
2013-06-12 11:00:00,63.92,64.08,63.88,64.07,71800.0,52.7965,52.9287,52.7635,52.9204,71800.0
2013-06-12 11:10:00,64.07,64.08,63.8,63.97,96900.0,52.9204,52.9287,52.6974,52.8378,96900.0
2013-06-12 11:20:00,63.97,64.21,63.97,64.17,63700.0,52.8378,53.036,52.8378,53.003,63700.0
2013-06-12 11:30:00,64.17,64.51,64.16,64.24,173300.0,53.003,53.2838,52.9947,53.0608,173300.0
2013-06-12 11:40:00,64.23,64.32,64.1,64.19,76900.0,53.0525,53.1269,52.9452,53.0195,76900.0
2013-06-12 11:50:00,64.19,64.19,63.92,63.98,82300.0,53.0195,53.0195,52.7965,52.8461,82300.0
2013-06-12 12:00:00,63.97,64.06,63.94,63.99,34000.0,52.8378,52.9121,52.813,52.8543,34000.0
2013-06-12 12:10:00,63.98,64.01,63.85,63.96,57800.0,52.8461,52.8708,52.7387,52.8295,57800.0
2013-06-12 12:20:00,63.97,64.06,63.93,64.03,39700.0,52.8378,52.9121,52.8048,52.8874,39700.0
2013-06-12 12:30:00,64.03,64.11,63.94,63.96,264100.0,52.8874,52.9534,52.813,52.8295,264100.0
2013-06-12 12:40:00,63.95,64.13,63.93,64.12,39900.0,52.8213,52.97,52.8048,52.9617,39900.0
2013-06-12 12:50:00,64.14,64.16,64.08,64.14,21600.0,52.9782,52.9947,52.9287,52.9782,21600.0
2013-06-12 13:00:00,64.15,64.24,64.08,64.19,44800.0,52.9865,53.0608,52.9287,53.0195,44800.0
2013-06-12 13:10:00,64.19,64.3,64.19,64.28,63200.0,53.0195,53.1104,53.0195,53.0938,63200.0
2013-06-12 13:20:00,64.27,64.29,64.14,64.2,50200.0,53.0856,53.1021,52.9782,53.0278,50200.0
2013-06-12 13:30:00,64.2,64.31,64.19,64.23,101200.0,53.0278,53.1186,53.0195,53.0525,101200.0
2013-06-12 13:40:00,64.22,64.24,64.06,64.24,42800.0,53.0443,53.0608,52.9121,53.0608,42800.0
2013-06-12 13:50:00,64.23,64.39,64.18,64.36,43500.0,53.0525,53.1847,53.0112,53.1599,43500.0
2013-06-12 14:00:00,64.36,64.37,64.29,64.32,64800.0,53.1599,53.1682,53.1021,53.1269,64800.0
2013-06-12 14:10:00,64.32,64.34,64.09,64.15,50100.0,53.1269,53.1434,52.9369,52.9865,50100.0
2013-06-12 14:20:00,64.13,64.26,64.13,64.17,39500.0,52.97,53.0773,52.97,53.003,39500.0
2013-06-12 14:30:00,64.16,64.22,64.01,64.07,98900.0,52.9947,53.0443,52.8708,52.9204,98900.0
2013-06-12 14:40:00,64.07,64.14,63.97,64.0,208200.0,52.9204,52.9782,52.8378,52.8626,208200.0
2013-06-12 14:50:00,64.01,64.07,63.99,64.05,51800.0,52.8708,52.9204,52.8543,52.9039,51800.0
2013-06-12 15:00:00,64.07,64.12,64.0,64.08,61600.0,52.9204,52.9617,52.8626,52.9287,61600.0
2013-06-12 15:10:00,64.08,64.09,64.0,64.0,90800.0,52.9287,52.9369,52.8626,52.8626,90800.0
2013-06-12 15:20:00,64.01,64.13,63.99,64.09,87900.0,52.8708,52.97,52.8543,52.9369,87900.0
2013-06-12 15:30:00,64.09,64.09,63.96,64.03,99500.0,52.9369,52.9369,52.8295,52.8874,99500.0
2013-06-12 15:40:00,64.02,64.1,63.95,64.04,97000.0,52.8791,52.9452,52.8213,52.8956,97000.0
2013-06-12 15:50:00,64.05,64.06,63.8,63.84,309800.0,52.9039,52.9121,52.6974,52.7304,309800.0
2013-06-13 09:30:00,63.71,63.71,63.15,63.41,163800.0,52.8527,52.8527,52.3882,52.6039,163800.0
2013-06-13 09:40:00,63.39,63.66,63.32,63.54,75400.0,52.5873,52.8112,52.5292,52.7117,75400.0
2013-06-13 09:50:00,63.55,63.62,63.25,63.55,139800.0,52.72,52.7781,52.4711,52.72,139800.0
2013-06-13 10:00:00,63.55,63.66,63.55,63.64,274100.0,52.72,52.8112,52.72,52.7947,274100.0
2013-06-13 10:10:00,63.64,63.69,63.5,63.54,156600.0,52.7947,52.8361,52.6785,52.7117,156600.0
2013-06-13 10:20:00,63.53,63.61,63.44,63.6,94200.0,52.7034,52.7698,52.6287,52.7615,94200.0
2013-06-13 10:30:00,63.6,63.76,63.6,63.62,80100.0,52.7615,52.8942,52.7615,52.7781,80100.0
2013-06-13 10:40:00,63.61,63.74,63.59,63.63,83100.0,52.7698,52.8776,52.7532,52.7864,83100.0
2013-06-13 10:50:00,63.62,63.72,63.62,63.68,121700.0,52.7781,52.861,52.7781,52.8278,121700.0
2013-06-13 11:00:00,63.69,63.76,63.68,63.71,309900.0,52.8361,52.8942,52.8278,52.8527,309900.0
2013-06-13 11:10:00,63.71,63.73,63.64,63.65,57100.0,52.8527,52.8693,52.7947,52.803,57100.0
2013-06-13 11:20:00,63.65,63.78,63.65,63.77,71700.0,52.803,52.9108,52.803,52.9025,71700.0
2013-06-13 11:30:00,63.76,63.77,63.55,63.57,97900.0,52.8942,52.9025,52.72,52.7366,97900.0
2013-06-13 11:40:00,63.57,63.69,63.57,63.59,46300.0,52.7366,52.8361,52.7366,52.7532,46300.0
2013-06-13 11:50:00,63.59,63.77,63.59,63.77,58500.0,52.7532,52.9025,52.7532,52.9025,58500.0
2013-06-13 12:00:00,63.77,63.8,63.73,63.74,55900.0,52.9025,52.9274,52.8693,52.8776,55900.0
2013-06-13 12:10:00,63.74,63.77,63.71,63.73,353200.0,52.8776,52.9025,52.8527,52.8693,353200.0
2013-06-13 12:20:00,63.73,63.78,63.72,63.73,42400.0,52.8693,52.9108,52.861,52.8693,42400.0
2013-06-13 12:30:00,63.74,63.83,63.72,63.81,55100.0,52.8776,52.9523,52.861,52.9357,55100.0
2013-06-13 12:40:00,63.82,63.98,63.82,63.95,47300.0,52.944,53.0767,52.944,53.0518,47300.0
2013-06-13 12:50:00,63.95,64.21,63.91,64.13,93000.0,53.0518,53.2675,53.0186,53.2012,93000.0
2013-06-13 13:00:00,64.12,64.13,64.02,64.05,42200.0,53.1929,53.2012,53.1099,53.1348,42200.0
2013-06-13 13:10:00,64.04,64.1,63.99,64.06,103000.0,53.1265,53.1763,53.085,53.1431,103000.0
2013-06-13 13:20:00,64.06,64.08,63.97,64.06,50400.0,53.1431,53.1597,53.0684,53.1431,50400.0
2013-06-13 13:30:00,64.06,64.16,64.03,64.1,26900.0,53.1431,53.226,53.1182,53.1763,26900.0
2013-06-13 13:40:00,64.11,64.14,64.02,64.09,50000.0,53.1846,53.2094,53.1099,53.168,50000.0
2013-06-13 13:50:00,64.09,64.12,64.04,64.07,38300.0,53.168,53.1929,53.1265,53.1514,38300.0
2013-06-13 14:00:00,64.08,64.21,64.04,64.06,74300.0,53.1597,53.2675,53.1265,53.1431,74300.0
2013-06-13 14:10:00,64.05,64.13,63.98,64.08,59600.0,53.1348,53.2012,53.0767,53.1597,59600.0
2013-06-13 14:20:00,64.09,64.11,63.97,63.97,60400.0,53.168,53.1846,53.0684,53.0684,60400.0
2013-06-13 14:30:00,63.97,64.03,63.88,63.9,59200.0,53.0684,53.1182,52.9938,53.0103,59200.0
2013-06-13 14:40:00,63.91,63.96,63.78,63.79,61800.0,53.0186,53.0601,52.9108,52.9191,61800.0
2013-06-13 14:50:00,63.79,63.84,63.75,63.8,60600.0,52.9191,52.9606,52.8859,52.9274,60600.0
2013-06-13 15:00:00,63.81,64.01,63.81,63.97,96000.0,52.9357,53.1016,52.9357,53.0684,96000.0
2013-06-13 15:10:00,63.97,64.05,63.93,63.97,80200.0,53.0684,53.1348,53.0352,53.0684,80200.0
2013-06-13 15:20:00,63.97,64.04,63.96,64.01,78900.0,53.0684,53.1265,53.0601,53.1016,78900.0
2013-06-13 15:30:00,64.02,64.02,63.86,63.91,177200.0,53.1099,53.1099,52.9772,53.0186,177200.0
2013-06-13 15:40:00,63.92,64.15,63.92,64.08,137000.0,53.0269,53.2177,53.0269,53.1597,137000.0
2013-06-13 15:50:00,64.08,64.21,64.04,64.14,251600.0,53.1597,53.2675,53.1265,53.2094,251600.0
2013-06-14 09:30:00,64.13,64.36,64.05,64.26,77300.0,53.2012,53.392,53.1348,53.309,77300.0
2013-06-14 09:40:00,64.3,64.32,64.13,64.23,32200.0,53.3422,53.3588,53.2012,53.2841,32200.0
2013-06-14 09:50:00,64.23,64.42,64.2,64.4,40400.0,53.2841,53.4417,53.2592,53.4251,40400.0
2013-06-14 10:00:00,64.36,64.45,64.29,64.44,68800.0,53.392,53.4666,53.3339,53.4583,68800.0
2013-06-14 10:10:00,64.43,64.43,64.33,64.38,27700.0,53.45,53.45,53.3671,53.4085,27700.0
2013-06-14 10:20:00,64.36,64.37,64.14,64.14,30600.0,53.392,53.4003,53.2094,53.2094,30600.0
2013-06-14 10:30:00,64.16,64.2,64.03,64.09,22800.0,53.226,53.2592,53.1182,53.168,22800.0
2013-06-14 10:40:00,64.1,64.14,63.85,63.87,37700.0,53.1763,53.2094,52.9689,52.9855,37700.0
2013-06-14 10:50:00,63.86,63.86,63.68,63.74,47700.0,52.9772,52.9772,52.8278,52.8776,47700.0
2013-06-14 11:00:00,63.74,63.78,63.59,63.75,122800.0,52.8776,52.9108,52.7532,52.8859,122800.0
2013-06-14 11:10:00,63.73,63.95,63.73,63.88,64100.0,52.8693,53.0518,52.8693,52.9938,64100.0
2013-06-14 11:20:00,63.89,64.01,63.87,63.9,22900.0,53.0021,53.1016,52.9855,53.0103,22900.0
2013-06-14 11:30:00,63.91,64.02,63.8,64.0,81800.0,53.0186,53.1099,52.9274,53.0933,81800.0
2013-06-14 11:40:00,63.99,64.01,63.71,63.78,48700.0,53.085,53.1016,52.8527,52.9108,48700.0
2013-06-14 11:50:00,63.79,63.86,63.75,63.85,32500.0,52.9191,52.9772,52.8859,52.9689,32500.0
2013-06-14 12:00:00,63.85,63.93,63.79,63.87,32400.0,52.9689,53.0352,52.9191,52.9855,32400.0
2013-06-14 12:10:00,63.86,63.97,63.81,63.94,36000.0,52.9772,53.0684,52.9357,53.0435,36000.0
2013-06-14 12:20:00,63.93,64.03,63.92,63.95,30900.0,53.0352,53.1182,53.0269,53.0518,30900.0
2013-06-14 12:30:00,63.96,64.09,63.89,64.08,76900.0,53.0601,53.168,53.0021,53.1597,76900.0
2013-06-14 12:40:00,64.06,64.08,63.96,63.97,27300.0,53.1431,53.1597,53.0601,53.0684,27300.0
2013-06-14 12:50:00,63.98,64.0,63.9,63.92,26700.0,53.0767,53.0933,53.0103,53.0269,26700.0
2013-06-14 13:00:00,63.92,63.92,63.77,63.86,26700.0,53.0269,53.0269,52.9025,52.9772,26700.0
2013-06-14 13:10:00,63.86,63.87,63.76,63.81,36200.0,52.9772,52.9855,52.8942,52.9357,36200.0
2013-06-14 13:20:00,63.79,63.82,63.74,63.76,41300.0,52.9191,52.944,52.8776,52.8942,41300.0
2013-06-14 13:30:00,63.76,63.87,63.75,63.83,62500.0,52.8942,52.9855,52.8859,52.9523,62500.0
2013-06-14 13:40:00,63.82,63.87,63.81,63.87,48100.0,52.944,52.9855,52.9357,52.9855,48100.0
2013-06-14 13:50:00,63.87,63.97,63.85,63.94,85000.0,52.9855,53.0684,52.9689,53.0435,85000.0
2013-06-14 14:00:00,63.94,64.05,63.89,64.04,53100.0,53.0435,53.1348,53.0021,53.1265,53100.0
2013-06-14 14:10:00,64.04,64.04,63.87,63.9,27700.0,53.1265,53.1265,52.9855,53.0103,27700.0
2013-06-14 14:20:00,63.9,64.0,63.89,63.97,51600.0,53.0103,53.0933,53.0021,53.0684,51600.0
2013-06-14 14:30:00,63.96,64.03,63.93,64.02,28200.0,53.0601,53.1182,53.0352,53.1099,28200.0
2013-06-14 14:40:00,64.01,64.03,63.96,63.98,26400.0,53.1016,53.1182,53.0601,53.0767,26400.0
2013-06-14 14:50:00,63.98,63.99,63.87,63.9,30700.0,53.0767,53.085,52.9855,53.0103,30700.0
2013-06-14 15:00:00,63.89,64.07,63.88,64.05,54200.0,53.0021,53.1514,52.9938,53.1348,54200.0
2013-06-14 15:10:00,64.04,64.1,64.01,64.08,54800.0,53.1265,53.1763,53.1016,53.1597,54800.0
2013-06-14 15:20:00,64.09,64.12,63.96,63.97,144400.0,53.168,53.1929,53.0601,53.0684,144400.0
2013-06-14 15:30:00,63.97,64.05,63.91,64.0,163100.0,53.0684,53.1348,53.0186,53.0933,163100.0
2013-06-14 15:40:00,64.0,64.05,63.83,63.9,180300.0,53.0933,53.1348,52.9523,53.0103,180300.0
2013-06-14 15:50:00,63.91,63.93,63.76,63.81,327900.0,53.0186,53.0352,52.8942,52.9357,327900.0
2013-06-17 09:30:00,64.16,64.65,64.16,64.5,283600.0,53.226,53.6325,53.226,53.5081,283600.0
2013-06-17 09:40:00,64.5,64.83,64.46,64.73,198400.0,53.5081,53.7819,53.4749,53.6989,198400.0
2013-06-17 09:50:00,64.74,64.75,64.51,64.51,90300.0,53.7072,53.7155,53.5164,53.5164,90300.0
2013-06-17 10:00:00,64.55,64.58,64.18,64.2,255200.0,53.5496,53.5745,53.2426,53.2592,255200.0
2013-06-17 10:10:00,64.21,64.34,64.1,64.27,106400.0,53.2675,53.3754,53.1763,53.3173,106400.0
2013-06-17 10:20:00,64.28,64.53,64.24,64.51,173500.0,53.3256,53.533,53.2924,53.5164,173500.0
2013-06-17 10:30:00,64.52,64.59,64.49,64.54,82100.0,53.5247,53.5828,53.4998,53.5413,82100.0
2013-06-17 10:40:00,64.54,64.59,64.49,64.5,89600.0,53.5413,53.5828,53.4998,53.5081,89600.0
2013-06-17 10:50:00,64.5,64.59,64.46,64.52,62200.0,53.5081,53.5828,53.4749,53.5247,62200.0
2013-06-17 11:00:00,64.51,64.57,64.43,64.56,47900.0,53.5164,53.5662,53.45,53.5579,47900.0
2013-06-17 11:10:00,64.57,64.6,64.42,64.51,82700.0,53.5662,53.5911,53.4417,53.5164,82700.0
2013-06-17 11:20:00,64.52,64.6,64.49,64.57,68500.0,53.5247,53.5911,53.4998,53.5662,68500.0
2013-06-17 11:30:00,64.58,64.6,64.52,64.53,37000.0,53.5745,53.5911,53.5247,53.533,37000.0
2013-06-17 11:40:00,64.53,64.74,64.53,64.72,62600.0,53.533,53.7072,53.533,53.6906,62600.0
2013-06-17 11:50:00,64.72,64.82,64.68,64.8,82000.0,53.6906,53.7736,53.6574,53.757,82000.0
2013-06-17 12:00:00,64.8,64.83,64.74,64.79,60900.0,53.757,53.7819,53.7072,53.7487,60900.0
2013-06-17 12:10:00,64.79,64.9,64.75,64.88,61800.0,53.7487,53.8399,53.7155,53.8233,61800.0
2013-06-17 12:20:00,64.88,65.0,64.87,64.96,140400.0,53.8233,53.9229,53.815,53.8897,140400.0
2013-06-17 12:30:00,64.97,65.1,64.96,65.09,243400.0,53.898,54.0058,53.8897,53.9976,243400.0
2013-06-17 12:40:00,65.09,65.22,65.09,65.1,119100.0,53.9976,54.1054,53.9976,54.0058,119100.0
2013-06-17 12:50:00,65.09,65.1,64.93,65.09,66300.0,53.9976,54.0058,53.8648,53.9976,66300.0
2013-06-17 13:00:00,65.09,65.24,65.09,65.1,71500.0,53.9976,54.122,53.9976,54.0058,71500.0
2013-06-17 13:10:00,65.08,65.08,64.89,65.02,102800.0,53.9893,53.9893,53.8316,53.9395,102800.0
2013-06-17 13:20:00,65.02,65.11,64.96,65.1,136700.0,53.9395,54.0141,53.8897,54.0058,136700.0
2013-06-17 13:30:00,65.09,65.15,65.03,65.03,56600.0,53.9976,54.0473,53.9478,53.9478,56600.0
2013-06-17 13:40:00,65.03,65.1,65.0,65.05,50200.0,53.9478,54.0058,53.9229,53.9644,50200.0
2013-06-17 13:50:00,65.05,65.1,64.99,65.04,51400.0,53.9644,54.0058,53.9146,53.9561,51400.0
2013-06-17 14:00:00,65.05,65.13,64.92,64.97,68000.0,53.9644,54.0307,53.8565,53.898,68000.0
2013-06-17 14:10:00,64.97,64.98,64.7,64.76,142200.0,53.898,53.9063,53.674,53.7238,142200.0
2013-06-17 14:20:00,64.76,64.81,64.54,64.66,84000.0,53.7238,53.7653,53.5413,53.6408,84000.0
2013-06-17 14:30:00,64.66,64.69,64.58,64.64,56800.0,53.6408,53.6657,53.5745,53.6242,56800.0
2013-06-17 14:40:00,64.64,64.68,64.47,64.47,110600.0,53.6242,53.6574,53.4832,53.4832,110600.0
2013-06-17 14:50:00,64.46,64.49,64.36,64.39,102200.0,53.4749,53.4998,53.392,53.4168,102200.0
2013-06-17 15:00:00,64.39,64.48,64.34,64.45,79300.0,53.4168,53.4915,53.3754,53.4666,79300.0
2013-06-17 15:10:00,64.44,64.48,64.27,64.28,89600.0,53.4583,53.4915,53.3173,53.3256,89600.0
2013-06-17 15:20:00,64.29,64.37,64.19,64.26,169800.0,53.3339,53.4003,53.2509,53.309,169800.0
2013-06-17 15:30:00,64.28,64.59,64.28,64.57,115600.0,53.3256,53.5828,53.3256,53.5662,115600.0
2013-06-17 15:40:00,64.56,64.56,64.39,64.44,179200.0,53.5579,53.5579,53.4168,53.4583,179200.0
2013-06-17 15:50:00,64.43,64.43,64.3,64.38,352400.0,53.45,53.45,53.3422,53.4085,352400.0
2013-06-18 09:30:00,64.9,65.04,64.53,64.73,121200.0,53.8399,53.9561,53.533,53.6989,121200.0
2013-06-18 09:40:00,64.74,64.75,64.46,64.61,73300.0,53.7072,53.7155,53.4749,53.5994,73300.0
2013-06-18 09:50:00,64.61,64.75,64.57,64.66,133700.0,53.5994,53.7155,53.5662,53.6408,133700.0
2013-06-18 10:00:00,64.67,64.75,64.62,64.7,86800.0,53.6491,53.7155,53.6076,53.674,86800.0
2013-06-18 10:10:00,64.7,65.02,64.7,64.94,186300.0,53.674,53.9395,53.674,53.8731,186300.0
2013-06-18 10:20:00,64.92,64.98,64.86,64.94,84100.0,53.8565,53.9063,53.8067,53.8731,84100.0
2013-06-18 10:30:00,64.94,65.06,64.94,65.05,101300.0,53.8731,53.9727,53.8731,53.9644,101300.0
2013-06-18 10:40:00,65.04,65.2,65.01,65.19,111600.0,53.9561,54.0888,53.9312,54.0805,111600.0
2013-06-18 10:50:00,65.19,65.22,65.11,65.12,57200.0,54.0805,54.1054,54.0141,54.0224,57200.0
2013-06-18 11:00:00,65.11,65.15,65.04,65.08,75000.0,54.0141,54.0473,53.9561,53.9893,75000.0
2013-06-18 11:10:00,65.08,65.09,65.04,65.06,47800.0,53.9893,53.9976,53.9561,53.9727,47800.0
2013-06-18 11:20:00,65.07,65.17,65.03,65.17,61000.0,53.981,54.0639,53.9478,54.0639,61000.0
2013-06-18 11:30:00,65.16,65.2,64.87,65.12,54400.0,54.0556,54.0888,53.815,54.0224,54400.0
2013-06-18 11:40:00,65.11,65.12,65.03,65.09,43000.0,54.0141,54.0224,53.9478,53.9976,43000.0
2013-06-18 11:50:00,65.09,65.14,65.05,65.1,40700.0,53.9976,54.039,53.9644,54.0058,40700.0
2013-06-18 12:00:00,65.1,65.2,65.08,65.18,69900.0,54.0058,54.0888,53.9893,54.0722,69900.0
2013-06-18 12:10:00,65.18,65.29,65.17,65.27,135200.0,54.0722,54.1635,54.0639,54.1469,135200.0
2013-06-18 12:20:00,65.25,65.34,65.25,65.29,79200.0,54.1303,54.2049,54.1303,54.1635,79200.0
2013-06-18 12:30:00,65.29,65.38,65.29,65.37,140200.0,54.1635,54.2381,54.1635,54.2298,140200.0
2013-06-18 12:40:00,65.38,65.41,65.36,65.39,160700.0,54.2381,54.263,54.2215,54.2464,160700.0
2013-06-18 12:50:00,65.4,65.58,65.39,65.51,138100.0,54.2547,54.404,54.2464,54.346,138100.0
2013-06-18 13:00:00,65.51,65.56,65.43,65.45,136000.0,54.346,54.3875,54.2796,54.2962,136000.0
2013-06-18 13:10:00,65.45,65.48,65.36,65.41,88600.0,54.2962,54.3211,54.2215,54.263,88600.0
2013-06-18 13:20:00,65.42,65.43,65.36,65.4,104200.0,54.2713,54.2796,54.2215,54.2547,104200.0
2013-06-18 13:30:00,65.38,65.39,65.29,65.34,60600.0,54.2381,54.2464,54.1635,54.2049,60600.0
2013-06-18 13:40:00,65.34,65.46,65.34,65.44,121400.0,54.2049,54.3045,54.2049,54.2879,121400.0
2013-06-18 13:50:00,65.44,65.57,65.44,65.55,53400.0,54.2879,54.3958,54.2879,54.3792,53400.0
2013-06-18 14:00:00,65.55,65.67,65.5,65.59,77200.0,54.3792,54.4787,54.3377,54.4123,77200.0
2013-06-18 14:10:00,65.59,65.66,65.55,65.63,88400.0,54.4123,54.4704,54.3792,54.4455,88400.0
2013-06-18 14:20:00,65.63,65.64,65.56,65.62,90500.0,54.4455,54.4538,54.3875,54.4372,90500.0
2013-06-18 14:30:00,65.62,65.63,65.58,65.59,53100.0,54.4372,54.4455,54.404,54.4123,53100.0
2013-06-18 14:40:00,65.6,65.63,65.52,65.62,61400.0,54.4206,54.4455,54.3543,54.4372,61400.0
2013-06-18 14:50:00,65.62,65.67,65.59,65.67,59100.0,54.4372,54.4787,54.4123,54.4787,59100.0
2013-06-18 15:00:00,65.66,65.66,65.59,65.62,59900.0,54.4704,54.4704,54.4123,54.4372,59900.0
2013-06-18 15:10:00,65.62,65.63,65.47,65.53,100800.0,54.4372,54.4455,54.3128,54.3626,100800.0
2013-06-18 15:20:00,65.54,65.63,65.54,65.62,103200.0,54.3709,54.4455,54.3709,54.4372,103200.0
2013-06-18 15:30:00,65.62,65.67,65.57,65.66,278000.0,54.4372,54.4787,54.3958,54.4704,278000.0
2013-06-18 15:40:00,65.65,65.67,65.62,65.65,356300.0,54.4621,54.4787,54.4372,54.4621,356300.0
2013-06-18 15:50:00,65.64,65.71,65.62,65.65,732900.0,54.4538,54.5119,54.4372,54.4621,732900.0
2013-06-19 09:30:00,65.7,65.82,65.67,65.78,182600.0,54.5036,54.6031,54.4787,54.57,182600.0
2013-06-19 09:40:00,65.76,65.91,65.75,65.87,205200.0,54.5534,54.6778,54.5451,54.6446,205200.0
2013-06-19 09:50:00,65.85,65.86,65.53,65.59,158300.0,54.628,54.6363,54.3626,54.4123,158300.0
2013-06-19 10:00:00,65.57,65.57,65.45,65.47,92200.0,54.3958,54.3958,54.2962,54.3128,92200.0
2013-06-19 10:10:00,65.47,65.51,65.25,65.3,117600.0,54.3128,54.346,54.1303,54.1718,117600.0
2013-06-19 10:20:00,65.3,65.46,65.3,65.46,65500.0,54.1718,54.3045,54.1718,54.3045,65500.0
2013-06-19 10:30:00,65.45,65.46,65.29,65.3,152100.0,54.2962,54.3045,54.1635,54.1718,152100.0
2013-06-19 10:40:00,65.3,65.45,65.29,65.43,66200.0,54.1718,54.2962,54.1635,54.2796,66200.0
2013-06-19 10:50:00,65.44,65.45,65.32,65.39,81300.0,54.2879,54.2962,54.1884,54.2464,81300.0
2013-06-19 11:00:00,65.4,65.44,65.34,65.41,76400.0,54.2547,54.2879,54.2049,54.263,76400.0
2013-06-19 11:10:00,65.41,65.47,65.34,65.42,208600.0,54.263,54.3128,54.2049,54.2713,208600.0
2013-06-19 11:20:00,65.43,65.46,65.39,65.44,87500.0,54.2796,54.3045,54.2464,54.2879,87500.0
2013-06-19 11:30:00,65.44,65.53,65.42,65.53,126000.0,54.2879,54.3626,54.2713,54.3626,126000.0
2013-06-19 11:40:00,65.53,65.66,65.52,65.62,78500.0,54.3626,54.4704,54.3543,54.4372,78500.0
2013-06-19 11:50:00,65.62,65.88,65.62,65.88,138300.0,54.4372,54.6529,54.4372,54.6529,138300.0
2013-06-19 12:00:00,65.87,65.9,65.82,65.86,73300.0,54.6446,54.6695,54.6031,54.6363,73300.0
2013-06-19 12:10:00,65.87,65.89,65.77,65.78,47000.0,54.6446,54.6612,54.5617,54.57,47000.0
2013-06-19 12:20:00,65.79,65.8,65.74,65.8,57800.0,54.5783,54.5866,54.5368,54.5866,57800.0
2013-06-19 12:30:00,65.78,65.81,65.76,65.81,42500.0,54.57,54.5949,54.5534,54.5949,42500.0
2013-06-19 12:40:00,65.81,65.81,65.78,65.8,45500.0,54.5949,54.5949,54.57,54.5866,45500.0
2013-06-19 12:50:00,65.8,65.82,65.78,65.79,49500.0,54.5866,54.6031,54.57,54.5783,49500.0
2013-06-19 13:00:00,65.8,65.99,65.79,65.98,164700.0,54.5866,54.7442,54.5783,54.7359,164700.0
2013-06-19 13:10:00,65.98,66.16,65.95,65.98,166700.0,54.7359,54.8852,54.711,54.7359,166700.0
2013-06-19 13:20:00,65.98,66.08,65.97,66.01,77300.0,54.7359,54.8188,54.7276,54.7608,77300.0
2013-06-19 13:30:00,66.0,66.06,65.95,66.01,122100.0,54.7525,54.8022,54.711,54.7608,122100.0
2013-06-19 13:40:00,65.99,66.06,65.99,66.02,96400.0,54.7442,54.8022,54.7442,54.7691,96400.0
2013-06-19 13:50:00,66.03,66.06,65.99,66.0,102200.0,54.7774,54.8022,54.7442,54.7525,102200.0
2013-06-19 14:00:00,66.0,66.06,65.66,65.78,186400.0,54.7525,54.8022,54.4704,54.57,186400.0
2013-06-19 14:10:00,65.8,65.97,65.7,65.86,155700.0,54.5866,54.7276,54.5036,54.6363,155700.0
2013-06-19 14:20:00,65.86,65.9,65.75,65.87,105300.0,54.6363,54.6695,54.5451,54.6446,105300.0
2013-06-19 14:30:00,65.86,65.97,65.7,65.77,218000.0,54.6363,54.7276,54.5036,54.5617,218000.0
2013-06-19 14:40:00,65.76,65.98,65.73,65.88,177700.0,54.5534,54.7359,54.5285,54.6529,177700.0
2013-06-19 14:50:00,65.87,65.97,65.55,65.55,348100.0,54.6446,54.7276,54.3792,54.3792,348100.0
2013-06-19 15:00:00,65.56,65.68,65.43,65.53,302100.0,54.3875,54.487,54.2796,54.3626,302100.0
2013-06-19 15:10:00,65.53,65.7,65.53,65.56,269200.0,54.3626,54.5036,54.3626,54.3875,269200.0
2013-06-19 15:20:00,65.56,65.79,65.55,65.79,142700.0,54.3875,54.5783,54.3792,54.5783,142700.0
2013-06-19 15:30:00,65.78,65.8,65.64,65.73,211300.0,54.57,54.5866,54.4538,54.5285,211300.0
2013-06-19 15:40:00,65.73,65.76,65.41,65.54,328100.0,54.5285,54.5534,54.263,54.3709,328100.0
2013-06-19 15:50:00,65.52,65.52,65.23,65.26,584100.0,54.3543,54.3543,54.1137,54.1386,584100.0
2013-06-20 09:30:00,64.8,64.81,64.39,64.5,177700.0,53.757,53.7653,53.4168,53.5081,177700.0
2013-06-20 09:40:00,64.5,64.62,64.39,64.56,114400.0,53.5081,53.6076,53.4168,53.5579,114400.0
2013-06-20 09:50:00,64.56,64.67,64.43,64.61,96100.0,53.5579,53.6491,53.45,53.5994,96100.0
2013-06-20 10:00:00,64.61,64.7,64.46,64.54,198500.0,53.5994,53.674,53.4749,53.5413,198500.0
2013-06-20 10:10:00,64.55,64.57,64.09,64.17,160400.0,53.5496,53.5662,53.168,53.2343,160400.0
2013-06-20 10:20:00,64.16,64.4,64.15,64.28,85400.0,53.226,53.4251,53.2177,53.3256,85400.0
2013-06-20 10:30:00,64.26,64.35,64.07,64.28,99000.0,53.309,53.3837,53.1514,53.3256,99000.0
2013-06-20 10:40:00,64.28,64.42,64.13,64.4,95900.0,53.3256,53.4417,53.2012,53.4251,95900.0
2013-06-20 10:50:00,64.4,64.72,64.37,64.71,200800.0,53.4251,53.6906,53.4003,53.6823,200800.0
2013-06-20 11:00:00,64.71,64.71,64.46,64.46,169200.0,53.6823,53.6823,53.4749,53.4749,169200.0
2013-06-20 11:10:00,64.46,64.58,64.43,64.44,58400.0,53.4749,53.5745,53.45,53.4583,58400.0
2013-06-20 11:20:00,64.44,64.55,64.43,64.55,45400.0,53.4583,53.5496,53.45,53.5496,45400.0
2013-06-20 11:30:00,64.54,64.62,64.48,64.61,74800.0,53.5413,53.6076,53.4915,53.5994,74800.0
2013-06-20 11:40:00,64.62,64.71,64.57,64.7,105000.0,53.6076,53.6823,53.5662,53.674,105000.0
2013-06-20 11:50:00,64.69,64.74,64.65,64.67,41100.0,53.6657,53.7072,53.6325,53.6491,41100.0
2013-06-20 12:00:00,64.69,64.76,64.68,64.75,51200.0,53.6657,53.7238,53.6574,53.7155,51200.0
2013-06-20 12:10:00,64.74,64.8,64.72,64.79,51600.0,53.7072,53.757,53.6906,53.7487,51600.0
2013-06-20 12:20:00,64.79,64.79,64.7,64.73,60500.0,53.7487,53.7487,53.674,53.6989,60500.0
2013-06-20 12:30:00,64.72,64.82,64.65,64.65,43200.0,53.6906,53.7736,53.6325,53.6325,43200.0
2013-06-20 12:40:00,64.64,64.7,64.57,64.65,36000.0,53.6242,53.674,53.5662,53.6325,36000.0
2013-06-20 12:50:00,64.63,64.65,64.46,64.49,33100.0,53.6159,53.6325,53.4749,53.4998,33100.0
2013-06-20 13:00:00,64.48,64.5,64.36,64.49,40600.0,53.4915,53.5081,53.392,53.4998,40600.0
2013-06-20 13:10:00,64.48,64.48,64.18,64.25,60200.0,53.4915,53.4915,53.2426,53.3007,60200.0
2013-06-20 13:20:00,64.26,64.38,64.19,64.38,78200.0,53.309,53.4085,53.2509,53.4085,78200.0
2013-06-20 13:30:00,64.38,64.52,64.32,64.47,157900.0,53.4085,53.5247,53.3588,53.4832,157900.0
2013-06-20 13:40:00,64.48,64.54,64.43,64.53,37600.0,53.4915,53.5413,53.45,53.533,37600.0
2013-06-20 13:50:00,64.5,64.52,64.36,64.48,32900.0,53.5081,53.5247,53.392,53.4915,32900.0
2013-06-20 14:00:00,64.48,64.48,64.33,64.41,50000.0,53.4915,53.4915,53.3671,53.4334,50000.0
2013-06-20 14:10:00,64.41,64.43,64.28,64.35,53300.0,53.4334,53.45,53.3256,53.3837,53300.0
2013-06-20 14:20:00,64.36,64.38,64.15,64.19,95200.0,53.392,53.4085,53.2177,53.2509,95200.0
2013-06-20 14:30:00,64.2,64.33,64.16,64.31,70600.0,53.2592,53.3671,53.226,53.3505,70600.0
2013-06-20 14:40:00,64.31,64.32,64.11,64.14,57100.0,53.3505,53.3588,53.1846,53.2094,57100.0
2013-06-20 14:50:00,64.12,64.13,63.82,63.84,174500.0,53.1929,53.2012,52.944,52.9606,174500.0
2013-06-20 15:00:00,63.86,63.95,63.81,63.95,86600.0,52.9772,53.0518,52.9357,53.0518,86600.0
2013-06-20 15:10:00,63.95,63.95,63.8,63.81,115500.0,53.0518,53.0518,52.9274,52.9357,115500.0
2013-06-20 15:20:00,63.8,63.84,63.72,63.73,107900.0,52.9274,52.9606,52.861,52.8693,107900.0
2013-06-20 15:30:00,63.73,63.84,63.65,63.8,174700.0,52.8693,52.9606,52.803,52.9274,174700.0
2013-06-20 15:40:00,63.79,63.87,63.75,63.87,299600.0,52.9191,52.9855,52.8859,52.9855,299600.0
2013-06-20 15:50:00,63.88,64.12,63.79,63.83,807200.0,52.9938,53.1929,52.9191,52.9523,807200.0
2013-06-21 09:30:00,64.19,64.38,64.0,64.32,2196300.0,53.2509,53.4085,53.0933,53.3588,2196300.0
2013-06-21 09:40:00,64.31,64.62,64.31,64.54,153300.0,53.3505,53.6076,53.3505,53.5413,153300.0
2013-06-21 09:50:00,64.53,64.67,64.41,64.53,101400.0,53.533,53.6491,53.4334,53.533,101400.0
2013-06-21 10:00:00,64.54,64.79,64.53,64.54,153800.0,53.5413,53.7487,53.533,53.5413,153800.0
2013-06-21 10:10:00,64.54,64.57,64.42,64.56,115100.0,53.5413,53.5662,53.4417,53.5579,115100.0
2013-06-21 10:20:00,64.57,64.75,64.54,64.7,116300.0,53.5662,53.7155,53.5413,53.674,116300.0
2013-06-21 10:30:00,64.69,64.7,64.55,64.6,140900.0,53.6657,53.674,53.5496,53.5911,140900.0
2013-06-21 10:40:00,64.59,64.76,64.5,64.74,100900.0,53.5828,53.7238,53.5081,53.7072,100900.0
2013-06-21 10:50:00,64.73,64.83,64.72,64.76,186000.0,53.6989,53.7819,53.6906,53.7238,186000.0
2013-06-21 11:00:00,64.76,64.79,64.62,64.64,107500.0,53.7238,53.7487,53.6076,53.6242,107500.0
2013-06-21 11:10:00,64.63,64.66,64.46,64.5,150500.0,53.6159,53.6408,53.4749,53.5081,150500.0
2013-06-21 11:20:00,64.5,64.5,64.19,64.25,99100.0,53.5081,53.5081,53.2509,53.3007,99100.0
2013-06-21 11:30:00,64.22,64.22,63.99,63.99,150700.0,53.2758,53.2758,53.085,53.085,150700.0
2013-06-21 11:40:00,63.98,64.03,63.92,64.02,132300.0,53.0767,53.1182,53.0269,53.1099,132300.0
2013-06-21 11:50:00,64.02,64.02,63.89,63.97,102700.0,53.1099,53.1099,53.0021,53.0684,102700.0
2013-06-21 12:00:00,63.97,64.09,63.91,63.94,86500.0,53.0684,53.168,53.0186,53.0435,86500.0
2013-06-21 12:10:00,63.9,63.94,63.77,63.87,118500.0,53.0103,53.0435,52.9025,52.9855,118500.0
2013-06-21 12:20:00,63.88,63.93,63.66,63.67,117300.0,52.9938,53.0352,52.8112,52.8195,117300.0
2013-06-21 12:30:00,63.66,63.78,63.65,63.75,92000.0,52.8112,52.9108,52.803,52.8859,92000.0
2013-06-21 12:40:00,63.74,63.95,63.69,63.92,110300.0,52.8776,53.0518,52.8361,53.0269,110300.0
2013-06-21 12:50:00,63.92,63.92,63.79,63.83,107600.0,53.0269,53.0269,52.9191,52.9523,107600.0
2013-06-21 13:00:00,63.83,63.95,63.8,63.95,86000.0,52.9523,53.0518,52.9274,53.0518,86000.0
2013-06-21 13:10:00,63.95,64.01,63.91,63.97,111900.0,53.0518,53.1016,53.0186,53.0684,111900.0
2013-06-21 13:20:00,63.96,63.96,63.79,63.82,72600.0,53.0601,53.0601,52.9191,52.944,72600.0
2013-06-21 13:30:00,63.83,63.89,63.77,63.82,61800.0,52.9523,53.0021,52.9025,52.944,61800.0
2013-06-21 13:40:00,63.82,63.86,63.68,63.71,71400.0,52.944,52.9772,52.8278,52.8527,71400.0
2013-06-21 13:50:00,63.71,63.75,63.53,63.58,92100.0,52.8527,52.8859,52.7034,52.7449,92100.0
2013-06-21 14:00:00,63.57,63.58,63.43,63.55,208000.0,52.7366,52.7449,52.6204,52.72,208000.0
2013-06-21 14:10:00,63.55,63.72,63.55,63.72,76000.0,52.72,52.861,52.72,52.861,76000.0
2013-06-21 14:20:00,63.72,63.92,63.66,63.92,108100.0,52.861,53.0269,52.8112,53.0269,108100.0
2013-06-21 14:30:00,63.92,63.95,63.83,63.89,101300.0,53.0269,53.0518,52.9523,53.0021,101300.0
2013-06-21 14:40:00,63.88,63.91,63.81,63.86,71900.0,52.9938,53.0186,52.9357,52.9772,71900.0
2013-06-21 14:50:00,63.88,63.9,63.79,63.9,81800.0,52.9938,53.0103,52.9191,53.0103,81800.0
2013-06-21 15:00:00,63.9,64.02,63.89,63.94,102800.0,53.0103,53.1099,53.0021,53.0435,102800.0
2013-06-21 15:10:00,63.95,64.13,63.94,64.03,142700.0,53.0518,53.2012,53.0435,53.1182,142700.0
2013-06-21 15:20:00,64.03,64.1,64.02,64.05,133300.0,53.1182,53.1763,53.1099,53.1348,133300.0
2013-06-21 15:30:00,64.06,64.11,63.97,63.99,174500.0,53.1431,53.1846,53.0684,53.085,174500.0
2013-06-21 15:40:00,63.99,64.0,63.73,63.9,187000.0,53.085,53.0933,52.8693,53.0103,187000.0
2013-06-21 15:50:00,63.91,63.97,63.83,63.9,351100.0,53.0186,53.0684,52.9523,53.0103,351100.0
2013-06-24 09:30:00,63.52,64.13,63.46,64.12,198000.0,52.6951,53.2012,52.6453,53.1929,198000.0
2013-06-24 09:40:00,64.13,64.65,64.05,64.6,170500.0,53.2012,53.6325,53.1348,53.5911,170500.0
2013-06-24 09:50:00,64.62,64.97,64.62,64.77,259000.0,53.6076,53.898,53.6076,53.7321,259000.0
2013-06-24 10:00:00,64.76,64.77,64.48,64.63,167200.0,53.7238,53.7321,53.4915,53.6159,167200.0
2013-06-24 10:10:00,64.63,64.7,64.43,64.51,167400.0,53.6159,53.674,53.45,53.5164,167400.0
2013-06-24 10:20:00,64.5,64.53,64.23,64.31,111300.0,53.5081,53.533,53.2841,53.3505,111300.0
2013-06-24 10:30:00,64.3,64.44,64.22,64.36,109300.0,53.3422,53.4583,53.2758,53.392,109300.0
2013-06-24 10:40:00,64.35,64.51,64.32,64.42,84100.0,53.3837,53.5164,53.3588,53.4417,84100.0
2013-06-24 10:50:00,64.44,64.51,64.37,64.38,80900.0,53.4583,53.5164,53.4003,53.4085,80900.0
2013-06-24 11:00:00,64.37,64.48,64.35,64.48,54400.0,53.4003,53.4915,53.3837,53.4915,54400.0
2013-06-24 11:10:00,64.47,64.5,64.27,64.27,73000.0,53.4832,53.5081,53.3173,53.3173,73000.0
2013-06-24 11:20:00,64.26,64.3,64.17,64.2,118100.0,53.309,53.3422,53.2343,53.2592,118100.0
2013-06-24 11:30:00,64.19,64.32,64.11,64.11,97400.0,53.2509,53.3588,53.1846,53.1846,97400.0
2013-06-24 11:40:00,64.12,64.22,64.08,64.13,73900.0,53.1929,53.2758,53.1597,53.2012,73900.0
2013-06-24 11:50:00,64.13,64.21,64.11,64.18,92900.0,53.2012,53.2675,53.1846,53.2426,92900.0
2013-06-24 12:00:00,64.18,64.24,64.07,64.13,81400.0,53.2426,53.2924,53.1514,53.2012,81400.0
2013-06-24 12:10:00,64.12,64.17,64.06,64.09,61800.0,53.1929,53.2343,53.1431,53.168,61800.0
2013-06-24 12:20:00,64.08,64.27,64.03,64.22,79700.0,53.1597,53.3173,53.1182,53.2758,79700.0
2013-06-24 12:30:00,64.23,64.28,64.14,64.16,79700.0,53.2841,53.3256,53.2094,53.226,79700.0
2013-06-24 12:40:00,64.17,64.28,64.13,64.22,62700.0,53.2343,53.3256,53.2012,53.2758,62700.0
2013-06-24 12:50:00,64.22,64.35,64.17,64.32,80300.0,53.2758,53.3837,53.2343,53.3588,80300.0
2013-06-24 13:00:00,64.33,64.4,64.25,64.29,80900.0,53.3671,53.4251,53.3007,53.3339,80900.0
2013-06-24 13:10:00,64.3,64.58,64.27,64.53,96600.0,53.3422,53.5745,53.3173,53.533,96600.0
2013-06-24 13:20:00,64.55,64.62,64.47,64.56,102600.0,53.5496,53.6076,53.4832,53.5579,102600.0
2013-06-24 13:30:00,64.55,64.75,64.5,64.69,123000.0,53.5496,53.7155,53.5081,53.6657,123000.0
2013-06-24 13:40:00,64.69,64.8,64.66,64.7,93000.0,53.6657,53.757,53.6408,53.674,93000.0
2013-06-24 13:50:00,64.71,64.77,64.67,64.73,83800.0,53.6823,53.7321,53.6491,53.6989,83800.0
2013-06-24 14:00:00,64.73,64.89,64.68,64.85,99400.0,53.6989,53.8316,53.6574,53.7985,99400.0
2013-06-24 14:10:00,64.85,64.9,64.72,64.75,91700.0,53.7985,53.8399,53.6906,53.7155,91700.0
2013-06-24 14:20:00,64.76,64.91,64.75,64.9,212300.0,53.7238,53.8482,53.7155,53.8399,212300.0
2013-06-24 14:30:00,64.9,65.04,64.87,65.04,107200.0,53.8399,53.9561,53.815,53.9561,107200.0
2013-06-24 14:40:00,65.04,65.04,64.85,64.95,110900.0,53.9561,53.9561,53.7985,53.8814,110900.0
2013-06-24 14:50:00,64.94,64.99,64.78,64.86,117600.0,53.8731,53.9146,53.7404,53.8067,117600.0
2013-06-24 15:00:00,64.87,65.04,64.82,64.95,119500.0,53.815,53.9561,53.7736,53.8814,119500.0
2013-06-24 15:10:00,64.94,65.02,64.84,64.87,99900.0,53.8731,53.9395,53.7902,53.815,99900.0
2013-06-24 15:20:00,64.86,64.94,64.83,64.84,128500.0,53.8067,53.8731,53.7819,53.7902,128500.0
2013-06-24 15:30:00,64.84,65.03,64.84,65.02,177500.0,53.7902,53.9478,53.7902,53.9395,177500.0
2013-06-24 15:40:00,65.02,65.03,64.79,64.87,291900.0,53.9395,53.9478,53.7487,53.815,291900.0
2013-06-24 15:50:00,64.86,64.88,64.63,64.66,830500.0,53.8067,53.8233,53.6159,53.6408,830500.0
2013-06-25 09:30:00,65.0,65.54,64.53,64.95,316900.0,53.9229,54.3709,53.533,53.8814,316900.0
2013-06-25 09:40:00,64.96,65.16,64.95,64.98,144100.0,53.8897,54.0556,53.8814,53.9063,144100.0
2013-06-25 09:50:00,64.99,65.07,64.78,64.83,141600.0,53.9146,53.981,53.7404,53.7819,141600.0
2013-06-25 10:00:00,64.84,64.97,64.64,64.81,131400.0,53.7902,53.898,53.6242,53.7653,131400.0
2013-06-25 10:10:00,64.81,64.81,64.34,64.36,89100.0,53.7653,53.7653,53.3754,53.392,89100.0
2013-06-25 10:20:00,64.36,64.46,64.27,64.27,121400.0,53.392,53.4749,53.3173,53.3173,121400.0
2013-06-25 10:30:00,64.26,64.38,64.2,64.33,101600.0,53.309,53.4085,53.2592,53.3671,101600.0
2013-06-25 10:40:00,64.33,64.41,64.22,64.41,113500.0,53.3671,53.4334,53.2758,53.4334,113500.0
2013-06-25 10:50:00,64.41,64.57,64.33,64.56,58100.0,53.4334,53.5662,53.3671,53.5579,58100.0
2013-06-25 11:00:00,64.56,64.58,64.42,64.48,75000.0,53.5579,53.5745,53.4417,53.4915,75000.0
2013-06-25 11:10:00,64.47,64.54,64.35,64.37,59700.0,53.4832,53.5413,53.3837,53.4003,59700.0
2013-06-25 11:20:00,64.37,64.42,64.23,64.25,84500.0,53.4003,53.4417,53.2841,53.3007,84500.0
2013-06-25 11:30:00,64.25,64.27,64.17,64.18,128000.0,53.3007,53.3173,53.2343,53.2426,128000.0
2013-06-25 11:40:00,64.18,64.21,63.99,63.99,109800.0,53.2426,53.2675,53.085,53.085,109800.0
2013-06-25 11:50:00,63.99,64.13,63.96,64.12,75100.0,53.085,53.2012,53.0601,53.1929,75100.0
2013-06-25 12:00:00,64.11,64.16,64.04,64.15,74400.0,53.1846,53.226,53.1265,53.2177,74400.0
2013-06-25 12:10:00,64.15,64.19,64.09,64.19,33500.0,53.2177,53.2509,53.168,53.2509,33500.0
2013-06-25 12:20:00,64.18,64.3,64.14,64.3,54900.0,53.2426,53.3422,53.2094,53.3422,54900.0
2013-06-25 12:30:00,64.3,64.49,64.3,64.36,71800.0,53.3422,53.4998,53.3422,53.392,71800.0
2013-06-25 12:40:00,64.37,64.38,64.28,64.3,48600.0,53.4003,53.4085,53.3256,53.3422,48600.0
2013-06-25 12:50:00,64.31,64.31,64.23,64.26,59500.0,53.3505,53.3505,53.2841,53.309,59500.0
2013-06-25 13:00:00,64.26,64.31,64.13,64.15,49400.0,53.309,53.3505,53.2012,53.2177,49400.0
2013-06-25 13:10:00,64.16,64.16,64.01,64.02,75000.0,53.226,53.226,53.1016,53.1099,75000.0
2013-06-25 13:20:00,64.02,64.06,63.93,64.03,80100.0,53.1099,53.1431,53.0352,53.1182,80100.0
2013-06-25 13:30:00,64.03,64.08,63.98,64.05,48600.0,53.1182,53.1597,53.0767,53.1348,48600.0
2013-06-25 13:40:00,64.04,64.12,64.01,64.11,53900.0,53.1265,53.1929,53.1016,53.1846,53900.0
2013-06-25 13:50:00,64.1,64.13,64.05,64.06,54300.0,53.1763,53.2012,53.1348,53.1431,54300.0
2013-06-25 14:00:00,64.06,64.15,64.0,64.1,59200.0,53.1431,53.2177,53.0933,53.1763,59200.0
2013-06-25 14:10:00,64.11,64.18,64.08,64.13,52800.0,53.1846,53.2426,53.1597,53.2012,52800.0
2013-06-25 14:20:00,64.12,64.12,63.98,64.0,52100.0,53.1929,53.1929,53.0767,53.0933,52100.0
2013-06-25 14:30:00,64.01,64.18,64.0,64.1,68700.0,53.1016,53.2426,53.0933,53.1763,68700.0
2013-06-25 14:40:00,64.11,64.12,63.98,64.02,82600.0,53.1846,53.1929,53.0767,53.1099,82600.0
2013-06-25 14:50:00,64.01,64.04,63.92,63.95,85000.0,53.1016,53.1265,53.0269,53.0518,85000.0
2013-06-25 15:00:00,63.94,63.95,63.86,63.9,165800.0,53.0435,53.0518,52.9772,53.0103,165800.0
2013-06-25 15:10:00,63.9,63.91,63.85,63.85,88600.0,53.0103,53.0186,52.9689,52.9689,88600.0
2013-06-25 15:20:00,63.84,63.86,63.83,63.84,136100.0,52.9606,52.9772,52.9523,52.9606,136100.0
2013-06-25 15:30:00,63.84,64.21,63.83,63.98,163900.0,52.9606,53.2675,52.9523,53.0767,163900.0
2013-06-25 15:40:00,63.98,63.99,63.85,63.87,271100.0,53.0767,53.085,52.9689,52.9855,271100.0
2013-06-25 15:50:00,63.86,63.86,63.66,63.72,657700.0,52.9772,52.9772,52.8112,52.861,657700.0
2013-06-26 09:30:00,64.03,64.5,64.02,64.32,136500.0,53.1182,53.5081,53.1099,53.3588,136500.0
2013-06-26 09:40:00,64.31,64.41,64.21,64.41,133700.0,53.3505,53.4334,53.2675,53.4334,133700.0
2013-06-26 09:50:00,64.42,64.47,64.37,64.43,98200.0,53.4417,53.4832,53.4003,53.45,98200.0
2013-06-26 10:00:00,64.43,64.65,64.41,64.63,178500.0,53.45,53.6325,53.4334,53.6159,178500.0
2013-06-26 10:10:00,64.64,64.72,64.58,64.72,101500.0,53.6242,53.6906,53.5745,53.6906,101500.0
2013-06-26 10:20:00,64.71,64.97,64.69,64.78,117500.0,53.6823,53.898,53.6657,53.7404,117500.0
2013-06-26 10:30:00,64.78,64.84,64.73,64.84,107500.0,53.7404,53.7902,53.6989,53.7902,107500.0
2013-06-26 10:40:00,64.83,64.88,64.75,64.75,68300.0,53.7819,53.8233,53.7155,53.7155,68300.0
2013-06-26 10:50:00,64.76,64.76,64.58,64.68,81100.0,53.7238,53.7238,53.5745,53.6574,81100.0
2013-06-26 11:00:00,64.67,64.67,64.44,64.49,194900.0,53.6491,53.6491,53.4583,53.4998,194900.0
2013-06-26 11:10:00,64.48,64.52,64.35,64.48,146100.0,53.4915,53.5247,53.3837,53.4915,146100.0
2013-06-26 11:20:00,64.49,64.49,64.38,64.42,57100.0,53.4998,53.4998,53.4085,53.4417,57100.0
2013-06-26 11:30:00,64.42,64.49,64.39,64.44,63500.0,53.4417,53.4998,53.4168,53.4583,63500.0
2013-06-26 11:40:00,64.44,64.53,64.35,64.51,76200.0,53.4583,53.533,53.3837,53.5164,76200.0
2013-06-26 11:50:00,64.51,64.58,64.47,64.54,50700.0,53.5164,53.5745,53.4832,53.5413,50700.0
2013-06-26 12:00:00,64.53,64.67,64.5,64.67,57100.0,53.533,53.6491,53.5081,53.6491,57100.0
2013-06-26 12:10:00,64.68,64.86,64.68,64.84,58400.0,53.6574,53.8067,53.6574,53.7902,58400.0
2013-06-26 12:20:00,64.83,64.83,64.77,64.79,43200.0,53.7819,53.7819,53.7321,53.7487,43200.0
2013-06-26 12:30:00,64.78,64.79,64.67,64.74,41400.0,53.7404,53.7487,53.6491,53.7072,41400.0
2013-06-26 12:40:00,64.74,64.77,64.63,64.66,39400.0,53.7072,53.7321,53.6159,53.6408,39400.0
2013-06-26 12:50:00,64.65,64.68,64.59,64.61,29900.0,53.6325,53.6574,53.5828,53.5994,29900.0
2013-06-26 13:00:00,64.62,64.66,64.58,64.64,26600.0,53.6076,53.6408,53.5745,53.6242,26600.0
2013-06-26 13:10:00,64.64,64.65,64.58,64.59,51200.0,53.6242,53.6325,53.5745,53.5828,51200.0
2013-06-26 13:20:00,64.6,64.66,64.57,64.65,48200.0,53.5911,53.6408,53.5662,53.6325,48200.0
2013-06-26 13:30:00,64.64,64.77,64.62,64.76,40200.0,53.6242,53.7321,53.6076,53.7238,40200.0
2013-06-26 13:40:00,64.76,64.83,64.7,64.82,58000.0,53.7238,53.7819,53.674,53.7736,58000.0
2013-06-26 13:50:00,64.82,64.87,64.74,64.86,61900.0,53.7736,53.815,53.7072,53.8067,61900.0
2013-06-26 14:00:00,64.87,64.91,64.8,64.91,119800.0,53.815,53.8482,53.757,53.8482,119800.0
2013-06-26 14:10:00,64.9,64.93,64.84,64.89,64200.0,53.8399,53.8648,53.7902,53.8316,64200.0
2013-06-26 14:20:00,64.89,64.98,64.84,64.95,45700.0,53.8316,53.9063,53.7902,53.8814,45700.0
2013-06-26 14:30:00,64.95,64.95,64.85,64.95,58500.0,53.8814,53.8814,53.7985,53.8814,58500.0
2013-06-26 14:40:00,64.94,64.95,64.89,64.94,54300.0,53.8731,53.8814,53.8316,53.8731,54300.0
2013-06-26 14:50:00,64.94,65.0,64.92,64.96,56900.0,53.8731,53.9229,53.8565,53.8897,56900.0
2013-06-26 15:00:00,64.96,65.06,64.95,65.0,89600.0,53.8897,53.9727,53.8814,53.9229,89600.0
2013-06-26 15:10:00,65.0,65.04,64.99,65.0,72800.0,53.9229,53.9561,53.9146,53.9229,72800.0
2013-06-26 15:20:00,65.01,65.03,64.99,65.02,97400.0,53.9312,53.9478,53.9146,53.9395,97400.0
2013-06-26 15:30:00,65.02,65.03,64.98,65.01,94100.0,53.9395,53.9478,53.9063,53.9312,94100.0
2013-06-26 15:40:00,65.01,65.02,64.85,64.9,285000.0,53.9312,53.9395,53.7985,53.8399,285000.0
2013-06-26 15:50:00,64.89,64.92,64.74,64.79,709000.0,53.8316,53.8565,53.7072,53.7487,709000.0
2013-06-27 09:30:00,65.06,65.26,64.96,65.25,192800.0,53.9727,54.1386,53.8897,54.1303,192800.0
2013-06-27 09:40:00,65.22,65.49,65.22,65.33,205900.0,54.1054,54.3294,54.1054,54.1967,205900.0
2013-06-27 09:50:00,65.34,65.5,65.33,65.48,248600.0,54.2049,54.3377,54.1967,54.3211,248600.0
2013-06-27 10:00:00,65.49,65.63,65.41,65.63,197100.0,54.3294,54.4455,54.263,54.4455,197100.0
2013-06-27 10:10:00,65.61,65.71,65.6,65.69,104400.0,54.4289,54.5119,54.4206,54.4953,104400.0
2013-06-27 10:20:00,65.69,65.77,65.61,65.75,128700.0,54.4953,54.5617,54.4289,54.5451,128700.0
2013-06-27 10:30:00,65.74,65.83,65.67,65.76,96000.0,54.5368,54.6114,54.4787,54.5534,96000.0
2013-06-27 10:40:00,65.77,65.93,65.74,65.88,96700.0,54.5617,54.6944,54.5368,54.6529,96700.0
2013-06-27 10:50:00,65.89,66.0,65.85,65.94,76700.0,54.6612,54.7525,54.628,54.7027,76700.0
2013-06-27 11:00:00,65.93,66.01,65.9,65.95,75200.0,54.6944,54.7608,54.6695,54.711,75200.0
2013-06-27 11:10:00,65.95,66.01,65.93,65.97,70900.0,54.711,54.7608,54.6944,54.7276,70900.0
2013-06-27 11:20:00,65.96,66.09,65.87,66.05,100700.0,54.7193,54.8271,54.6446,54.794,100700.0
2013-06-27 11:30:00,66.05,66.06,65.92,65.95,60100.0,54.794,54.8022,54.6861,54.711,60100.0
2013-06-27 11:40:00,65.95,65.98,65.73,65.75,187200.0,54.711,54.7359,54.5285,54.5451,187200.0
2013-06-27 11:50:00,65.76,65.76,65.65,65.7,67700.0,54.5534,54.5534,54.4621,54.5036,67700.0
2013-06-27 12:00:00,65.7,65.73,65.61,65.68,62100.0,54.5036,54.5285,54.4289,54.487,62100.0
2013-06-27 12:10:00,65.68,65.82,65.68,65.81,65000.0,54.487,54.6031,54.487,54.5949,65000.0
2013-06-27 12:20:00,65.82,65.83,65.67,65.78,100800.0,54.6031,54.6114,54.4787,54.57,100800.0
2013-06-27 12:30:00,65.77,65.8,65.72,65.77,29200.0,54.5617,54.5866,54.5202,54.5617,29200.0
2013-06-27 12:40:00,65.77,65.9,65.77,65.9,46700.0,54.5617,54.6695,54.5617,54.6695,46700.0
2013-06-27 12:50:00,65.89,65.95,65.83,65.85,48200.0,54.6612,54.711,54.6114,54.628,48200.0
2013-06-27 13:00:00,65.84,66.01,65.84,65.94,44300.0,54.6197,54.7608,54.6197,54.7027,44300.0
2013-06-27 13:10:00,65.95,65.96,65.88,65.96,49200.0,54.711,54.7193,54.6529,54.7193,49200.0
2013-06-27 13:20:00,65.95,66.04,65.89,66.0,35200.0,54.711,54.7857,54.6612,54.7525,35200.0
2013-06-27 13:30:00,66.01,66.15,66.0,66.13,51900.0,54.7608,54.8769,54.7525,54.8603,51900.0
2013-06-27 13:40:00,66.13,66.17,66.09,66.16,65900.0,54.8603,54.8935,54.8271,54.8852,65900.0
2013-06-27 13:50:00,66.15,66.16,65.89,65.89,58200.0,54.8769,54.8852,54.6612,54.6612,58200.0
2013-06-27 14:00:00,65.9,65.99,65.87,65.91,64500.0,54.6695,54.7442,54.6446,54.6778,64500.0
2013-06-27 14:10:00,65.91,65.99,65.88,65.99,38100.0,54.6778,54.7442,54.6529,54.7442,38100.0
2013-06-27 14:20:00,65.99,66.19,65.98,66.15,73900.0,54.7442,54.9101,54.7359,54.8769,73900.0
2013-06-27 14:30:00,66.15,66.17,66.02,66.03,79000.0,54.8769,54.8935,54.7691,54.7774,79000.0
2013-06-27 14:40:00,66.03,66.09,65.89,65.9,59400.0,54.7774,54.8271,54.6612,54.6695,59400.0
2013-06-27 14:50:00,65.9,66.02,65.9,66.01,56400.0,54.6695,54.7691,54.6695,54.7608,56400.0
2013-06-27 15:00:00,66.01,66.03,65.87,65.9,62200.0,54.7608,54.7774,54.6446,54.6695,62200.0
2013-06-27 15:10:00,65.88,66.02,65.87,65.96,88600.0,54.6529,54.7691,54.6446,54.7193,88600.0
2013-06-27 15:20:00,65.96,66.09,65.91,66.08,93800.0,54.7193,54.8271,54.6778,54.8188,93800.0
2013-06-27 15:30:00,66.08,66.12,65.98,66.02,143900.0,54.8188,54.852,54.7359,54.7691,143900.0
2013-06-27 15:40:00,66.02,66.16,66.0,66.14,266400.0,54.7691,54.8852,54.7525,54.8686,266400.0
2013-06-27 15:50:00,66.14,66.18,66.09,66.1,421800.0,54.8686,54.9018,54.8271,54.8354,421800.0
2013-06-28 09:30:00,65.57,65.67,65.41,65.65,407100.0,54.3958,54.4787,54.263,54.4621,407100.0
2013-06-28 09:40:00,65.65,65.67,65.46,65.5,531400.0,54.4621,54.4787,54.3045,54.3377,531400.0
2013-06-28 09:50:00,65.49,65.52,65.39,65.41,359100.0,54.3294,54.3543,54.2464,54.263,359100.0
2013-06-28 10:00:00,65.43,65.46,65.17,65.25,283900.0,54.2796,54.3045,54.0639,54.1303,283900.0
2013-06-28 10:10:00,65.24,65.26,65.04,65.09,217900.0,54.122,54.1386,53.9561,53.9976,217900.0
2013-06-28 10:20:00,65.09,65.25,65.05,65.25,202900.0,53.9976,54.1303,53.9644,54.1303,202900.0
2013-06-28 10:30:00,65.25,65.68,65.25,65.67,120100.0,54.1303,54.487,54.1303,54.4787,120100.0
2013-06-28 10:40:00,65.67,65.67,65.48,65.5,55100.0,54.4787,54.4787,54.3211,54.3377,55100.0
2013-06-28 10:50:00,65.49,65.85,65.49,65.8,85900.0,54.3294,54.628,54.3294,54.5866,85900.0
2013-06-28 11:00:00,65.8,66.13,65.76,66.06,110400.0,54.5866,54.8603,54.5534,54.8022,110400.0
2013-06-28 11:10:00,66.05,66.12,65.95,65.95,62500.0,54.794,54.852,54.711,54.711,62500.0
2013-06-28 11:20:00,65.97,65.98,65.83,65.88,87100.0,54.7276,54.7359,54.6114,54.6529,87100.0
2013-06-28 11:30:00,65.88,65.96,65.83,65.87,48300.0,54.6529,54.7193,54.6114,54.6446,48300.0
2013-06-28 11:40:00,65.86,65.93,65.74,65.93,59100.0,54.6363,54.6944,54.5368,54.6944,59100.0
2013-06-28 11:50:00,65.93,65.96,65.88,65.95,55500.0,54.6944,54.7193,54.6529,54.711,55500.0
2013-06-28 12:00:00,65.94,65.94,65.73,65.74,46800.0,54.7027,54.7027,54.5285,54.5368,46800.0
2013-06-28 12:10:00,65.74,65.74,65.63,65.64,45200.0,54.5368,54.5368,54.4455,54.4538,45200.0
2013-06-28 12:20:00,65.64,65.66,65.51,65.57,38800.0,54.4538,54.4704,54.346,54.3958,38800.0
2013-06-28 12:30:00,65.57,65.91,65.56,65.84,136300.0,54.3958,54.6778,54.3875,54.6197,136300.0
2013-06-28 12:40:00,65.84,65.86,65.78,65.83,88400.0,54.6197,54.6363,54.57,54.6114,88400.0
2013-06-28 12:50:00,65.83,65.93,65.81,65.87,34800.0,54.6114,54.6944,54.5949,54.6446,34800.0
2013-06-28 13:00:00,65.86,65.87,65.76,65.86,106700.0,54.6363,54.6446,54.5534,54.6363,106700.0
2013-06-28 13:10:00,65.88,65.98,65.87,65.95,51900.0,54.6529,54.7359,54.6446,54.711,51900.0
2013-06-28 13:20:00,65.96,65.96,65.84,65.85,54400.0,54.7193,54.7193,54.6197,54.628,54400.0
2013-06-28 13:30:00,65.85,65.91,65.82,65.83,114300.0,54.628,54.6778,54.6031,54.6114,114300.0
2013-06-28 13:40:00,65.84,65.84,65.79,65.83,56400.0,54.6197,54.6197,54.5783,54.6114,56400.0
2013-06-28 13:50:00,65.83,65.88,65.81,65.86,61200.0,54.6114,54.6529,54.5949,54.6363,61200.0
2013-06-28 14:00:00,65.85,65.89,65.78,65.87,55800.0,54.628,54.6612,54.57,54.6446,55800.0
2013-06-28 14:10:00,65.88,65.94,65.87,65.92,74900.0,54.6529,54.7027,54.6446,54.6861,74900.0
2013-06-28 14:20:00,65.92,65.96,65.9,65.91,97800.0,54.6861,54.7193,54.6695,54.6778,97800.0
2013-06-28 14:30:00,65.9,65.92,65.86,65.86,95700.0,54.6695,54.6861,54.6363,54.6363,95700.0
2013-06-28 14:40:00,65.86,65.94,65.81,65.93,204200.0,54.6363,54.7027,54.5949,54.6944,204200.0
2013-06-28 14:50:00,65.93,65.95,65.81,65.88,75100.0,54.6944,54.711,54.5949,54.6529,75100.0
2013-06-28 15:00:00,65.88,65.88,65.76,65.76,92200.0,54.6529,54.6529,54.5534,54.5534,92200.0
2013-06-28 15:10:00,65.77,65.89,65.72,65.89,72700.0,54.5617,54.6612,54.5202,54.6612,72700.0
2013-06-28 15:20:00,65.88,65.93,65.81,65.93,114100.0,54.6529,54.6944,54.5949,54.6944,114100.0
2013-06-28 15:30:00,65.93,66.01,65.89,65.89,143100.0,54.6944,54.7608,54.6612,54.6612,143100.0
2013-06-28 15:40:00,65.9,65.94,65.71,65.75,230100.0,54.6695,54.7027,54.5119,54.5451,230100.0
2013-06-28 15:50:00,65.76,65.78,65.48,65.49,562100.0,54.5534,54.57,54.3211,54.3294,562100.0
2013-07-01 09:30:00,65.89,66.36,65.89,66.0,187700.0,54.6612,55.0511,54.6612,54.7525,187700.0
2013-07-01 09:40:00,66.0,66.04,65.81,66.02,90700.0,54.7525,54.7857,54.5949,54.7691,90700.0
2013-07-01 09:50:00,66.03,66.15,65.78,65.91,80300.0,54.7774,54.8769,54.57,54.6778,80300.0
2013-07-01 10:00:00,65.89,66.09,65.84,65.91,85000.0,54.6612,54.8271,54.6197,54.6778,85000.0
2013-07-01 10:10:00,65.91,66.02,65.82,65.9,73400.0,54.6778,54.7691,54.6031,54.6695,73400.0
2013-07-01 10:20:00,65.89,65.93,65.52,65.53,212900.0,54.6612,54.6944,54.3543,54.3626,212900.0
2013-07-01 10:30:00,65.52,65.77,65.52,65.69,120400.0,54.3543,54.5617,54.3543,54.4953,120400.0
2013-07-01 10:40:00,65.7,65.86,65.7,65.81,47200.0,54.5036,54.6363,54.5036,54.5949,47200.0
2013-07-01 10:50:00,65.81,65.82,65.71,65.73,86300.0,54.5949,54.6031,54.5119,54.5285,86300.0
2013-07-01 11:00:00,65.73,65.9,65.73,65.9,109200.0,54.5285,54.6695,54.5285,54.6695,109200.0
2013-07-01 11:10:00,65.91,66.01,65.91,65.98,70100.0,54.6778,54.7608,54.6778,54.7359,70100.0
2013-07-01 11:20:00,65.99,66.01,65.79,65.8,49000.0,54.7442,54.7608,54.5783,54.5866,49000.0
2013-07-01 11:30:00,65.8,65.97,65.78,65.95,80800.0,54.5866,54.7276,54.57,54.711,80800.0
2013-07-01 11:40:00,65.95,66.01,65.89,65.89,42100.0,54.711,54.7608,54.6612,54.6612,42100.0
2013-07-01 11:50:00,65.89,65.95,65.89,65.94,32200.0,54.6612,54.711,54.6612,54.7027,32200.0
2013-07-01 12:00:00,65.93,65.97,65.91,65.96,64000.0,54.6944,54.7276,54.6778,54.7193,64000.0
2013-07-01 12:10:00,65.98,66.01,65.91,65.92,33400.0,54.7359,54.7608,54.6778,54.6861,33400.0
2013-07-01 12:20:00,65.92,65.96,65.78,65.8,43400.0,54.6861,54.7193,54.57,54.5866,43400.0
2013-07-01 12:30:00,65.81,65.89,65.8,65.83,22500.0,54.5949,54.6612,54.5866,54.6114,22500.0
2013-07-01 12:40:00,65.85,65.87,65.82,65.87,30400.0,54.628,54.6446,54.6031,54.6446,30400.0
2013-07-01 12:50:00,65.86,65.92,65.86,65.86,24900.0,54.6363,54.6861,54.6363,54.6363,24900.0
2013-07-01 13:00:00,65.87,65.92,65.84,65.85,36700.0,54.6446,54.6861,54.6197,54.628,36700.0
2013-07-01 13:10:00,65.85,65.89,65.82,65.84,37500.0,54.628,54.6612,54.6031,54.6197,37500.0
2013-07-01 13:20:00,65.83,65.97,65.82,65.93,69800.0,54.6114,54.7276,54.6031,54.6944,69800.0
2013-07-01 13:30:00,65.93,66.0,65.9,65.97,53500.0,54.6944,54.7525,54.6695,54.7276,53500.0
2013-07-01 13:40:00,65.98,65.99,65.85,65.92,44900.0,54.7359,54.7442,54.628,54.6861,44900.0
2013-07-01 13:50:00,65.91,65.95,65.88,65.94,64400.0,54.6778,54.711,54.6529,54.7027,64400.0
2013-07-01 14:00:00,65.94,65.97,65.88,65.97,58200.0,54.7027,54.7276,54.6529,54.7276,58200.0
2013-07-01 14:10:00,65.95,65.95,65.88,65.9,49700.0,54.711,54.711,54.6529,54.6695,49700.0
2013-07-01 14:20:00,65.89,65.9,65.76,65.82,111100.0,54.6612,54.6695,54.5534,54.6031,111100.0
2013-07-01 14:30:00,65.81,65.85,65.79,65.81,39200.0,54.5949,54.628,54.5783,54.5949,39200.0
2013-07-01 14:40:00,65.81,65.87,65.79,65.82,96400.0,54.5949,54.6446,54.5783,54.6031,96400.0
2013-07-01 14:50:00,65.81,65.89,65.8,65.83,34700.0,54.5949,54.6612,54.5866,54.6114,34700.0
2013-07-01 15:00:00,65.83,65.88,65.82,65.86,55900.0,54.6114,54.6529,54.6031,54.6363,55900.0
2013-07-01 15:10:00,65.86,65.86,65.78,65.78,82900.0,54.6363,54.6363,54.57,54.57,82900.0
2013-07-01 15:20:00,65.78,65.83,65.76,65.81,90300.0,54.57,54.6114,54.5534,54.5949,90300.0
2013-07-01 15:30:00,65.8,65.8,65.63,65.66,154500.0,54.5866,54.5866,54.4455,54.4704,154500.0
2013-07-01 15:40:00,65.66,65.69,65.58,65.66,184000.0,54.4704,54.4953,54.404,54.4704,184000.0
2013-07-01 15:50:00,65.66,65.74,65.62,65.65,384400.0,54.4704,54.5368,54.4372,54.4621,384400.0
2013-07-02 09:30:00,65.43,65.5,65.2,65.3,195400.0,54.2796,54.3377,54.0888,54.1718,195400.0
2013-07-02 09:40:00,65.29,65.46,65.13,65.38,157200.0,54.1635,54.3045,54.0307,54.2381,157200.0
2013-07-02 09:50:00,65.4,65.46,65.32,65.35,67800.0,54.2547,54.3045,54.1884,54.2132,67800.0
2013-07-02 10:00:00,65.35,65.58,65.29,65.5,92400.0,54.2132,54.404,54.1635,54.3377,92400.0
2013-07-02 10:10:00,65.47,65.51,65.2,65.3,106500.0,54.3128,54.346,54.0888,54.1718,106500.0
2013-07-02 10:20:00,65.32,65.5,65.26,65.27,138600.0,54.1884,54.3377,54.1386,54.1469,138600.0
2013-07-02 10:30:00,65.26,65.33,65.17,65.3,101700.0,54.1386,54.1967,54.0639,54.1718,101700.0
2013-07-02 10:40:00,65.31,65.36,65.26,65.31,117000.0,54.1801,54.2215,54.1386,54.1801,117000.0
2013-07-02 10:50:00,65.31,65.42,65.27,65.39,69100.0,54.1801,54.2713,54.1469,54.2464,69100.0
2013-07-02 11:00:00,65.4,65.51,65.36,65.5,69800.0,54.2547,54.346,54.2215,54.3377,69800.0
2013-07-02 11:10:00,65.5,65.59,65.46,65.46,89100.0,54.3377,54.4123,54.3045,54.3045,89100.0
2013-07-02 11:20:00,65.46,65.52,65.42,65.51,88600.0,54.3045,54.3543,54.2713,54.346,88600.0
2013-07-02 11:30:00,65.5,65.57,65.46,65.52,67200.0,54.3377,54.3958,54.3045,54.3543,67200.0
2013-07-02 11:40:00,65.51,65.61,65.49,65.56,51600.0,54.346,54.4289,54.3294,54.3875,51600.0
2013-07-02 11:50:00,65.56,65.63,65.51,65.58,76600.0,54.3875,54.4455,54.346,54.404,76600.0
2013-07-02 12:00:00,65.58,65.63,65.52,65.53,76200.0,54.404,54.4455,54.3543,54.3626,76200.0
2013-07-02 12:10:00,65.53,65.63,65.51,65.55,52200.0,54.3626,54.4455,54.346,54.3792,52200.0
2013-07-02 12:20:00,65.55,65.59,65.51,65.57,60900.0,54.3792,54.4123,54.346,54.3958,60900.0
2013-07-02 12:30:00,65.56,65.66,65.55,65.59,40300.0,54.3875,54.4704,54.3792,54.4123,40300.0
2013-07-02 12:40:00,65.59,65.64,65.54,65.63,55900.0,54.4123,54.4538,54.3709,54.4455,55900.0
2013-07-02 12:50:00,65.62,65.64,65.55,65.55,28100.0,54.4372,54.4538,54.3792,54.3792,28100.0
2013-07-02 13:00:00,65.55,65.61,65.55,65.59,65800.0,54.3792,54.4289,54.3792,54.4123,65800.0
2013-07-02 13:10:00,65.6,65.61,65.52,65.61,81500.0,54.4206,54.4289,54.3543,54.4289,81500.0
2013-07-02 13:20:00,65.61,65.62,65.54,65.54,41600.0,54.4289,54.4372,54.3709,54.3709,41600.0
2013-07-02 13:30:00,65.54,65.6,65.5,65.56,62300.0,54.3709,54.4206,54.3377,54.3875,62300.0
2013-07-02 13:40:00,65.56,65.56,65.46,65.53,64400.0,54.3875,54.3875,54.3045,54.3626,64400.0
2013-07-02 13:50:00,65.52,65.64,65.52,65.61,56100.0,54.3543,54.4538,54.3543,54.4289,56100.0
2013-07-02 14:00:00,65.61,65.61,65.49,65.5,91400.0,54.4289,54.4289,54.3294,54.3377,91400.0
2013-07-02 14:10:00,65.51,65.53,65.3,65.31,88900.0,54.346,54.3626,54.1718,54.1801,88900.0
2013-07-02 14:20:00,65.31,65.38,65.28,65.33,90100.0,54.1801,54.2381,54.1552,54.1967,90100.0
2013-07-02 14:30:00,65.32,65.38,65.22,65.24,114100.0,54.1884,54.2381,54.1054,54.122,114100.0
2013-07-02 14:40:00,65.25,65.31,65.21,65.28,104400.0,54.1303,54.1801,54.0971,54.1552,104400.0
2013-07-02 14:50:00,65.26,65.28,65.15,65.16,119600.0,54.1386,54.1552,54.0473,54.0556,119600.0
2013-07-02 15:00:00,65.16,65.21,65.14,65.15,191800.0,54.0556,54.0971,54.039,54.0473,191800.0
2013-07-02 15:10:00,65.15,65.23,65.14,65.19,121900.0,54.0473,54.1137,54.039,54.0805,121900.0
2013-07-02 15:20:00,65.19,65.24,65.12,65.21,144200.0,54.0805,54.122,54.0224,54.0971,144200.0
2013-07-02 15:30:00,65.2,65.22,65.05,65.2,187900.0,54.0888,54.1054,53.9644,54.0888,187900.0
2013-07-02 15:40:00,65.2,65.26,65.13,65.25,306600.0,54.0888,54.1386,54.0307,54.1303,306600.0
2013-07-02 15:50:00,65.25,65.37,65.24,65.27,290900.0,54.1303,54.2298,54.122,54.1469,290900.0
2013-07-03 09:30:00,64.9,64.96,64.65,64.74,214300.0,53.8399,53.8897,53.6325,53.7072,214300.0
2013-07-03 09:40:00,64.76,64.78,64.65,64.74,188100.0,53.7238,53.7404,53.6325,53.7072,188100.0
2013-07-03 09:50:00,64.74,64.99,64.7,64.76,105500.0,53.7072,53.9146,53.674,53.7238,105500.0
2013-07-03 10:00:00,64.76,64.89,64.65,64.86,159300.0,53.7238,53.8316,53.6325,53.8067,159300.0
2013-07-03 10:10:00,64.86,65.08,64.83,65.05,113100.0,53.8067,53.9893,53.7819,53.9644,113100.0
2013-07-03 10:20:00,65.06,65.24,65.04,65.21,45000.0,53.9727,54.122,53.9561,54.0971,45000.0
2013-07-03 10:30:00,65.21,65.23,65.03,65.06,61500.0,54.0971,54.1137,53.9478,53.9727,61500.0
2013-07-03 10:40:00,65.05,65.16,65.03,65.12,44300.0,53.9644,54.0556,53.9478,54.0224,44300.0
2013-07-03 10:50:00,65.13,65.18,65.09,65.13,40000.0,54.0307,54.0722,53.9976,54.0307,40000.0
2013-07-03 11:00:00,65.12,65.24,65.12,65.16,62800.0,54.0224,54.122,54.0224,54.0556,62800.0
2013-07-03 11:10:00,65.15,65.45,65.14,65.38,60100.0,54.0473,54.2962,54.039,54.2381,60100.0
2013-07-03 11:20:00,65.38,65.48,65.31,65.47,75000.0,54.2381,54.3211,54.1801,54.3128,75000.0
2013-07-03 11:30:00,65.46,65.52,65.41,65.46,42800.0,54.3045,54.3543,54.263,54.3045,42800.0
2013-07-03 11:40:00,65.46,65.48,65.38,65.47,41300.0,54.3045,54.3211,54.2381,54.3128,41300.0
2013-07-03 11:50:00,65.47,65.57,65.42,65.56,66800.0,54.3128,54.3958,54.2713,54.3875,66800.0
2013-07-03 12:00:00,65.58,65.61,65.48,65.53,54200.0,54.404,54.4289,54.3211,54.3626,54200.0
2013-07-03 12:10:00,65.54,65.68,65.51,65.68,73200.0,54.3709,54.487,54.346,54.487,73200.0
2013-07-03 12:20:00,65.68,65.78,65.63,65.74,73100.0,54.487,54.57,54.4455,54.5368,73100.0
2013-07-03 12:30:00,65.74,65.84,65.66,65.69,120900.0,54.5368,54.6197,54.4704,54.4953,120900.0
2013-07-03 12:40:00,65.69,65.7,65.61,65.7,100700.0,54.4953,54.5036,54.4289,54.5036,100700.0
2013-07-03 12:50:00,65.69,65.71,65.53,65.54,211500.0,54.4953,54.5119,54.3626,54.3709,211500.0
2013-07-05 09:30:00,65.97,66.16,65.66,65.66,144300.0,54.7276,54.8852,54.4704,54.4704,144300.0
2013-07-05 09:40:00,65.65,65.87,65.6,65.84,91600.0,54.4621,54.6446,54.4206,54.6197,91600.0
2013-07-05 09:50:00,65.84,65.84,65.64,65.65,69700.0,54.6197,54.6197,54.4538,54.4621,69700.0
2013-07-05 10:00:00,65.66,65.67,65.45,65.49,64300.0,54.4704,54.4787,54.2962,54.3294,64300.0
2013-07-05 10:10:00,65.48,65.49,65.32,65.38,87500.0,54.3211,54.3294,54.1884,54.2381,87500.0
2013-07-05 10:20:00,65.39,65.46,65.28,65.32,97000.0,54.2464,54.3045,54.1552,54.1884,97000.0
2013-07-05 10:30:00,65.32,65.41,65.27,65.31,67000.0,54.1884,54.263,54.1469,54.1801,67000.0
2013-07-05 10:40:00,65.31,65.47,65.31,65.45,53800.0,54.1801,54.3128,54.1801,54.2962,53800.0
2013-07-05 10:50:00,65.46,65.61,65.44,65.61,31100.0,54.3045,54.4289,54.2879,54.4289,31100.0
2013-07-05 11:00:00,65.61,65.67,65.52,65.57,40400.0,54.4289,54.4787,54.3543,54.3958,40400.0
2013-07-05 11:10:00,65.58,65.63,65.47,65.53,33700.0,54.404,54.4455,54.3128,54.3626,33700.0
2013-07-05 11:20:00,65.52,65.59,65.46,65.47,35500.0,54.3543,54.4123,54.3045,54.3128,35500.0
2013-07-05 11:30:00,65.46,65.48,65.35,65.47,61400.0,54.3045,54.3211,54.2132,54.3128,61400.0
2013-07-05 11:40:00,65.46,65.48,65.34,65.42,32400.0,54.3045,54.3211,54.2049,54.2713,32400.0
2013-07-05 11:50:00,65.42,65.74,65.42,65.73,55500.0,54.2713,54.5368,54.2713,54.5285,55500.0
2013-07-05 12:00:00,65.73,65.83,65.71,65.73,61700.0,54.5285,54.6114,54.5119,54.5285,61700.0
2013-07-05 12:10:00,65.73,65.93,65.72,65.89,34300.0,54.5285,54.6944,54.5202,54.6612,34300.0
2013-07-05 12:20:00,65.9,65.94,65.84,65.86,20400.0,54.6695,54.7027,54.6197,54.6363,20400.0
2013-07-05 12:30:00,65.84,65.95,65.75,65.75,39800.0,54.6197,54.711,54.5451,54.5451,39800.0
2013-07-05 12:40:00,65.77,65.85,65.73,65.78,21200.0,54.5617,54.628,54.5285,54.57,21200.0
2013-07-05 12:50:00,65.77,65.79,65.68,65.78,30100.0,54.5617,54.5783,54.487,54.57,30100.0
2013-07-05 13:00:00,65.79,65.83,65.74,65.8,34300.0,54.5783,54.6114,54.5368,54.5866,34300.0
2013-07-05 13:10:00,65.8,65.95,65.8,65.87,30100.0,54.5866,54.711,54.5866,54.6446,30100.0
2013-07-05 13:20:00,65.86,65.87,65.79,65.79,17300.0,54.6363,54.6446,54.5783,54.5783,17300.0
2013-07-05 13:30:00,65.79,65.85,65.75,65.78,23900.0,54.5783,54.628,54.5451,54.57,23900.0
2013-07-05 13:40:00,65.78,65.85,65.73,65.73,24800.0,54.57,54.628,54.5285,54.5285,24800.0
2013-07-05 13:50:00,65.72,65.82,65.71,65.8,35400.0,54.5202,54.6031,54.5119,54.5866,35400.0
2013-07-05 14:00:00,65.81,65.89,65.81,65.89,32000.0,54.5949,54.6612,54.5949,54.6612,32000.0
2013-07-05 14:10:00,65.89,66.02,65.89,65.97,42600.0,54.6612,54.7691,54.6612,54.7276,42600.0
2013-07-05 14:20:00,65.97,66.04,65.94,66.01,32100.0,54.7276,54.7857,54.7027,54.7608,32100.0
2013-07-05 14:30:00,66.01,66.14,66.0,66.06,33200.0,54.7608,54.8686,54.7525,54.8022,33200.0
2013-07-05 14:40:00,66.06,66.07,65.88,65.88,38400.0,54.8022,54.8105,54.6529,54.6529,38400.0
2013-07-05 14:50:00,65.88,66.01,65.87,65.96,34200.0,54.6529,54.7608,54.6446,54.7193,34200.0
2013-07-05 15:00:00,65.96,65.97,65.87,65.96,32700.0,54.7193,54.7276,54.6446,54.7193,32700.0
2013-07-05 15:10:00,65.97,65.99,65.91,65.92,43700.0,54.7276,54.7442,54.6778,54.6861,43700.0
2013-07-05 15:20:00,65.91,65.92,65.79,65.84,61900.0,54.6778,54.6861,54.5783,54.6197,61900.0
2013-07-05 15:30:00,65.84,65.96,65.83,65.96,63300.0,54.6197,54.7193,54.6114,54.7193,63300.0
2013-07-05 15:40:00,65.97,66.07,65.92,66.05,94300.0,54.7276,54.8105,54.6861,54.794,94300.0
2013-07-05 15:50:00,66.05,66.19,66.0,66.17,206900.0,54.794,54.9101,54.7525,54.8935,206900.0
2013-07-08 09:30:00,66.95,67.17,66.36,66.56,425800.0,55.5406,55.7231,55.0511,55.217,425800.0
2013-07-08 09:40:00,66.56,66.79,66.36,66.72,240600.0,55.217,55.4078,55.0511,55.3498,240600.0
2013-07-08 09:50:00,66.73,66.76,66.54,66.75,195600.0,55.3581,55.383,55.2004,55.3747,195600.0
2013-07-08 10:00:00,66.76,67.06,66.76,67.02,204700.0,55.383,55.6318,55.383,55.5986,204700.0
2013-07-08 10:10:00,67.02,67.05,66.91,66.96,93500.0,55.5986,55.6235,55.5074,55.5489,93500.0
2013-07-08 10:20:00,66.96,66.98,66.88,66.91,81000.0,55.5489,55.5655,55.4825,55.5074,81000.0
2013-07-08 10:30:00,66.91,66.98,66.89,66.9,86600.0,55.5074,55.5655,55.4908,55.4991,86600.0
2013-07-08 10:40:00,66.9,67.09,66.88,67.09,114800.0,55.4991,55.6567,55.4825,55.6567,114800.0
2013-07-08 10:50:00,67.08,67.1,66.97,67.0,84500.0,55.6484,55.665,55.5572,55.5821,84500.0
2013-07-08 11:00:00,67.01,67.18,67.0,67.17,83000.0,55.5904,55.7314,55.5821,55.7231,83000.0
2013-07-08 11:10:00,67.18,67.21,67.14,67.2,125100.0,55.7314,55.7563,55.6982,55.748,125100.0
2013-07-08 11:20:00,67.2,67.2,66.98,67.01,106600.0,55.748,55.748,55.5655,55.5904,106600.0
2013-07-08 11:30:00,67.03,67.13,67.0,67.13,85600.0,55.6069,55.6899,55.5821,55.6899,85600.0
2013-07-08 11:40:00,67.13,67.17,67.11,67.17,74300.0,55.6899,55.7231,55.6733,55.7231,74300.0
2013-07-08 11:50:00,67.17,67.2,67.14,67.17,101100.0,55.7231,55.748,55.6982,55.7231,101100.0
2013-07-08 12:00:00,67.17,67.31,67.16,67.2,148500.0,55.7231,55.8392,55.7148,55.748,148500.0
2013-07-08 12:10:00,67.2,67.2,67.06,67.14,88300.0,55.748,55.748,55.6318,55.6982,88300.0
2013-07-08 12:20:00,67.15,67.15,67.01,67.01,60300.0,55.7065,55.7065,55.5904,55.5904,60300.0
2013-07-08 12:30:00,67.01,67.18,67.01,67.14,57700.0,55.5904,55.7314,55.5904,55.6982,57700.0
2013-07-08 12:40:00,67.15,67.15,67.01,67.02,55900.0,55.7065,55.7065,55.5904,55.5986,55900.0
2013-07-08 12:50:00,67.03,67.11,67.01,67.05,60900.0,55.6069,55.6733,55.5904,55.6235,60900.0
2013-07-08 13:00:00,67.05,67.17,67.05,67.11,66100.0,55.6235,55.7231,55.6235,55.6733,66100.0
2013-07-08 13:10:00,67.11,67.11,67.01,67.03,54100.0,55.6733,55.6733,55.5904,55.6069,54100.0
2013-07-08 13:20:00,67.03,67.06,66.99,67.06,61300.0,55.6069,55.6318,55.5738,55.6318,61300.0
2013-07-08 13:30:00,67.05,67.11,67.02,67.11,46700.0,55.6235,55.6733,55.5986,55.6733,46700.0
2013-07-08 13:40:00,67.11,67.18,67.08,67.17,76100.0,55.6733,55.7314,55.6484,55.7231,76100.0
2013-07-08 13:50:00,67.16,67.17,67.13,67.16,78300.0,55.7148,55.7231,55.6899,55.7148,78300.0
2013-07-08 14:00:00,67.15,67.36,67.15,67.36,124200.0,55.7065,55.8807,55.7065,55.8807,124200.0
2013-07-08 14:10:00,67.35,67.46,67.34,67.46,80500.0,55.8724,55.9637,55.8641,55.9637,80500.0
2013-07-08 14:20:00,67.46,67.48,67.42,67.45,133700.0,55.9637,55.9803,55.9305,55.9554,133700.0
2013-07-08 14:30:00,67.43,67.51,67.41,67.46,102100.0,55.9388,56.0051,55.9222,55.9637,102100.0
2013-07-08 14:40:00,67.45,67.49,67.44,67.45,113500.0,55.9554,55.9886,55.9471,55.9554,113500.0
2013-07-08 14:50:00,67.44,67.54,67.44,67.48,75700.0,55.9471,56.03,55.9471,55.9803,75700.0
2013-07-08 15:00:00,67.49,67.49,67.32,67.39,104100.0,55.9886,55.9886,55.8475,55.9056,104100.0
2013-07-08 15:10:00,67.38,67.39,67.32,67.33,99700.0,55.8973,55.9056,55.8475,55.8558,99700.0
2013-07-08 15:20:00,67.32,67.36,67.3,67.33,101800.0,55.8475,55.8807,55.8309,55.8558,101800.0
2013-07-08 15:30:00,67.32,67.46,67.31,67.41,144200.0,55.8475,55.9637,55.8392,55.9222,144200.0
2013-07-08 15:40:00,67.41,67.5,67.4,67.49,309200.0,55.9222,55.9968,55.9139,55.9886,309200.0
2013-07-08 15:50:00,67.48,67.58,67.32,67.55,781000.0,55.9803,56.0632,55.8475,56.0383,781000.0
2013-07-09 09:30:00,68.02,68.45,67.92,68.3,348600.0,56.4282,56.785,56.3453,56.6605,348600.0
2013-07-09 09:40:00,68.3,68.33,68.03,68.16,120200.0,56.6605,56.6854,56.4365,56.5444,120200.0
2013-07-09 09:50:00,68.16,68.19,67.99,68.11,129800.0,56.5444,56.5693,56.4033,56.5029,129800.0
2013-07-09 10:00:00,68.09,68.09,67.89,67.91,102300.0,56.4863,56.4863,56.3204,56.337,102300.0
2013-07-09 10:10:00,67.94,67.96,67.62,67.74,110200.0,56.3619,56.3785,56.0964,56.1959,110200.0
2013-07-09 10:20:00,67.73,67.8,67.61,67.71,94500.0,56.1877,56.2457,56.0881,56.1711,94500.0
2013-07-09 10:30:00,67.7,67.71,67.29,67.48,202900.0,56.1628,56.1711,55.8226,55.9803,202900.0
2013-07-09 10:40:00,67.48,67.7,67.41,67.6,100100.0,55.9803,56.1628,55.9222,56.0798,100100.0
2013-07-09 10:50:00,67.6,67.61,67.45,67.51,127100.0,56.0798,56.0881,55.9554,56.0051,127100.0
2013-07-09 11:00:00,67.51,67.52,67.41,67.41,75800.0,56.0051,56.0134,55.9222,55.9222,75800.0
2013-07-09 11:10:00,67.42,67.43,67.35,67.36,118100.0,55.9305,55.9388,55.8724,55.8807,118100.0
2013-07-09 11:20:00,67.35,67.56,67.35,67.51,92100.0,55.8724,56.0466,55.8724,56.0051,92100.0
2013-07-09 11:30:00,67.5,67.53,67.45,67.51,73900.0,55.9968,56.0217,55.9554,56.0051,73900.0
2013-07-09 11:40:00,67.52,67.65,67.48,67.64,69200.0,56.0134,56.1213,55.9803,56.113,69200.0
2013-07-09 11:50:00,67.64,67.68,67.59,67.61,84900.0,56.113,56.1462,56.0715,56.0881,84900.0
2013-07-09 12:00:00,67.61,67.75,67.6,67.75,52700.0,56.0881,56.2042,56.0798,56.2042,52700.0
2013-07-09 12:10:00,67.75,67.83,67.74,67.83,92800.0,56.2042,56.2706,56.1959,56.2706,92800.0
2013-07-09 12:20:00,67.82,67.9,67.8,67.9,61100.0,56.2623,56.3287,56.2457,56.3287,61100.0
2013-07-09 12:30:00,67.9,67.99,67.87,67.91,101600.0,56.3287,56.4033,56.3038,56.337,101600.0
2013-07-09 12:40:00,67.91,67.95,67.84,67.87,50200.0,56.337,56.3702,56.2789,56.3038,50200.0
2013-07-09 12:50:00,67.86,67.92,67.83,67.9,49100.0,56.2955,56.3453,56.2706,56.3287,49100.0
2013-07-09 13:00:00,67.9,68.0,67.85,67.85,85900.0,56.3287,56.4116,56.2872,56.2872,85900.0
2013-07-09 13:10:00,67.84,67.89,67.72,67.72,47000.0,56.2789,56.3204,56.1794,56.1794,47000.0
2013-07-09 13:20:00,67.72,67.72,67.6,67.64,49300.0,56.1794,56.1794,56.0798,56.113,49300.0
2013-07-09 13:30:00,67.64,67.7,67.59,67.67,66300.0,56.113,56.1628,56.0715,56.1379,66300.0
2013-07-09 13:40:00,67.67,67.85,67.63,67.81,57000.0,56.1379,56.2872,56.1047,56.254,57000.0
2013-07-09 13:50:00,67.82,67.96,67.81,67.85,56300.0,56.2623,56.3785,56.254,56.2872,56300.0
2013-07-09 14:00:00,67.85,67.96,67.84,67.93,51000.0,56.2872,56.3785,56.2789,56.3536,51000.0
2013-07-09 14:10:00,67.94,68.0,67.91,67.95,56800.0,56.3619,56.4116,56.337,56.3702,56800.0
2013-07-09 14:20:00,67.95,67.95,67.88,67.94,54200.0,56.3702,56.3702,56.3121,56.3619,54200.0
2013-07-09 14:30:00,67.95,67.97,67.76,67.77,58300.0,56.3702,56.3868,56.2125,56.2208,58300.0
2013-07-09 14:40:00,67.76,67.86,67.76,67.85,70200.0,56.2125,56.2955,56.2125,56.2872,70200.0
2013-07-09 14:50:00,67.84,67.84,67.72,67.78,64500.0,56.2789,56.2789,56.1794,56.2291,64500.0
2013-07-09 15:00:00,67.78,67.81,67.74,67.77,67800.0,56.2291,56.254,56.1959,56.2208,67800.0
2013-07-09 15:10:00,67.77,67.85,67.77,67.82,70000.0,56.2208,56.2872,56.2208,56.2623,70000.0
2013-07-09 15:20:00,67.82,67.99,67.8,67.98,128700.0,56.2623,56.4033,56.2457,56.395,128700.0
2013-07-09 15:30:00,67.98,67.98,67.88,67.91,146200.0,56.395,56.395,56.3121,56.337,146200.0
2013-07-09 15:40:00,67.9,67.94,67.85,67.93,167500.0,56.3287,56.3619,56.2872,56.3536,167500.0
2013-07-09 15:50:00,67.92,68.02,67.89,67.97,403800.0,56.3453,56.4282,56.3204,56.3868,403800.0
2013-07-10 09:30:00,67.99,68.37,67.89,68.35,201900.0,56.4033,56.7186,56.3204,56.702,201900.0
2013-07-10 09:40:00,68.33,68.75,68.32,68.68,124700.0,56.6854,57.0338,56.6771,56.9758,124700.0
2013-07-10 09:50:00,68.65,68.65,68.21,68.33,121100.0,56.9509,56.9509,56.5859,56.6854,121100.0
2013-07-10 10:00:00,68.32,68.45,68.28,68.32,66800.0,56.6771,56.785,56.6439,56.6771,66800.0
2013-07-10 10:10:00,68.33,68.35,68.25,68.27,140100.0,56.6854,56.702,56.619,56.6356,140100.0
2013-07-10 10:20:00,68.27,68.27,67.93,67.96,178800.0,56.6356,56.6356,56.3536,56.3785,178800.0
2013-07-10 10:30:00,67.96,68.19,67.94,68.19,81500.0,56.3785,56.5693,56.3619,56.5693,81500.0
2013-07-10 10:40:00,68.21,68.29,68.1,68.18,88300.0,56.5859,56.6522,56.4946,56.561,88300.0
2013-07-10 10:50:00,68.19,68.21,68.12,68.16,45800.0,56.5693,56.5859,56.5112,56.5444,45800.0
2013-07-10 11:00:00,68.15,68.18,67.98,68.09,119800.0,56.5361,56.561,56.395,56.4863,119800.0
2013-07-10 11:10:00,68.08,68.13,67.97,68.0,58200.0,56.478,56.5195,56.3868,56.4116,58200.0
2013-07-10 11:20:00,68.0,68.03,67.87,67.91,53900.0,56.4116,56.4365,56.3038,56.337,53900.0
2013-07-10 11:30:00,67.92,68.01,67.91,67.98,64300.0,56.3453,56.4199,56.337,56.395,64300.0
2013-07-10 11:40:00,67.98,68.01,67.88,67.89,41700.0,56.395,56.4199,56.3121,56.3204,41700.0
2013-07-10 11:50:00,67.9,67.96,67.86,67.87,50900.0,56.3287,56.3785,56.2955,56.3038,50900.0
2013-07-10 12:00:00,67.86,67.9,67.81,67.88,58100.0,56.2955,56.3287,56.254,56.3121,58100.0
2013-07-10 12:10:00,67.89,67.95,67.88,67.88,56300.0,56.3204,56.3702,56.3121,56.3121,56300.0
2013-07-10 12:20:00,67.88,67.9,67.76,67.76,129700.0,56.3121,56.3287,56.2125,56.2125,129700.0
2013-07-10 12:30:00,67.78,67.94,67.78,67.92,41800.0,56.2291,56.3619,56.2291,56.3453,41800.0
2013-07-10 12:40:00,67.92,68.01,67.92,67.99,41600.0,56.3453,56.4199,56.3453,56.4033,41600.0
2013-07-10 12:50:00,67.99,68.12,67.99,68.07,53000.0,56.4033,56.5112,56.4033,56.4697,53000.0
2013-07-10 13:00:00,68.06,68.1,68.0,68.1,26800.0,56.4614,56.4946,56.4116,56.4946,26800.0
2013-07-10 13:10:00,68.1,68.12,68.08,68.11,28300.0,56.4946,56.5112,56.478,56.5029,28300.0
2013-07-10 13:20:00,68.1,68.11,68.05,68.07,25500.0,56.4946,56.5029,56.4531,56.4697,25500.0
2013-07-10 13:30:00,68.08,68.1,68.05,68.09,32300.0,56.478,56.4946,56.4531,56.4863,32300.0
2013-07-10 13:40:00,68.09,68.14,68.06,68.14,47200.0,56.4863,56.5278,56.4614,56.5278,47200.0
2013-07-10 13:50:00,68.13,68.2,68.12,68.17,65900.0,56.5195,56.5776,56.5112,56.5527,65900.0
2013-07-10 14:00:00,68.17,68.44,68.09,68.17,197900.0,56.5527,56.7767,56.4863,56.5527,197900.0
2013-07-10 14:10:00,68.18,68.38,68.15,68.35,88800.0,56.561,56.7269,56.5361,56.702,88800.0
2013-07-10 14:20:00,68.35,68.38,68.16,68.18,58700.0,56.702,56.7269,56.5444,56.561,58700.0
2013-07-10 14:30:00,68.19,68.24,68.12,68.16,69700.0,56.5693,56.6107,56.5112,56.5444,69700.0
2013-07-10 14:40:00,68.16,68.24,68.03,68.05,66900.0,56.5444,56.6107,56.4365,56.4531,66900.0
2013-07-10 14:50:00,68.06,68.19,68.03,68.12,62800.0,56.4614,56.5693,56.4365,56.5112,62800.0
2013-07-10 15:00:00,68.13,68.17,67.9,67.91,108700.0,56.5195,56.5527,56.3287,56.337,108700.0
2013-07-10 15:10:00,67.91,67.98,67.84,67.86,113300.0,56.337,56.395,56.2789,56.2955,113300.0
2013-07-10 15:20:00,67.86,68.1,67.85,68.05,125800.0,56.2955,56.4946,56.2872,56.4531,125800.0
2013-07-10 15:30:00,68.05,68.08,67.8,67.8,130000.0,56.4531,56.478,56.2457,56.2457,130000.0
2013-07-10 15:40:00,67.8,67.86,67.77,67.8,216900.0,56.2457,56.2955,56.2208,56.2457,216900.0
2013-07-10 15:50:00,67.8,67.82,67.61,67.69,742000.0,56.2457,56.2623,56.0881,56.1545,742000.0
2013-07-11 09:30:00,68.27,68.38,67.95,68.14,283800.0,56.6356,56.7269,56.3702,56.5278,283800.0
2013-07-11 09:40:00,68.12,68.36,68.08,68.26,242300.0,56.5112,56.7103,56.478,56.6273,242300.0
2013-07-11 09:50:00,68.24,68.26,68.0,68.0,195400.0,56.6107,56.6273,56.4116,56.4116,195400.0
2013-07-11 10:00:00,68.01,68.17,67.85,67.97,193000.0,56.4199,56.5527,56.2872,56.3868,193000.0
2013-07-11 10:10:00,67.97,68.12,67.9,67.93,105700.0,56.3868,56.5112,56.3287,56.3536,105700.0
2013-07-11 10:20:00,67.93,68.0,67.79,67.83,140600.0,56.3536,56.4116,56.2374,56.2706,140600.0
2013-07-11 10:30:00,67.84,67.87,67.65,67.7,192300.0,56.2789,56.3038,56.1213,56.1628,192300.0
2013-07-11 10:40:00,67.7,68.02,67.69,67.88,191500.0,56.1628,56.4282,56.1545,56.3121,191500.0
2013-07-11 10:50:00,67.88,68.01,67.88,67.91,127400.0,56.3121,56.4199,56.3121,56.337,127400.0
2013-07-11 11:00:00,67.91,68.04,67.88,67.99,117800.0,56.337,56.4448,56.3121,56.4033,117800.0
2013-07-11 11:10:00,68.0,68.09,67.98,67.98,107000.0,56.4116,56.4863,56.395,56.395,107000.0
2013-07-11 11:20:00,67.97,68.0,67.85,67.99,92100.0,56.3868,56.4116,56.2872,56.4033,92100.0
2013-07-11 11:30:00,68.0,68.19,67.99,68.16,621400.0,56.4116,56.5693,56.4033,56.5444,621400.0
2013-07-11 11:40:00,68.17,68.21,68.05,68.06,170900.0,56.5527,56.5859,56.4531,56.4614,170900.0
2013-07-11 11:50:00,68.06,68.22,68.04,68.17,138200.0,56.4614,56.5941,56.4448,56.5527,138200.0
2013-07-11 12:00:00,68.18,68.3,68.16,68.16,457700.0,56.561,56.6605,56.5444,56.5444,457700.0
2013-07-11 12:10:00,68.16,68.36,68.1,68.35,84800.0,56.5444,56.7103,56.4946,56.702,84800.0
2013-07-11 12:20:00,68.35,68.53,68.35,68.44,89400.0,56.702,56.8513,56.702,56.7767,89400.0
2013-07-11 12:30:00,68.44,68.5,68.35,68.35,84800.0,56.7767,56.8264,56.702,56.702,84800.0
2013-07-11 12:40:00,68.36,68.45,68.27,68.27,95200.0,56.7103,56.785,56.6356,56.6356,95200.0
2013-07-11 12:50:00,68.27,68.34,68.25,68.28,67700.0,56.6356,56.6937,56.619,56.6439,67700.0
2013-07-11 13:00:00,68.28,68.31,68.24,68.27,59000.0,56.6439,56.6688,56.6107,56.6356,59000.0
2013-07-11 13:10:00,68.28,68.3,68.26,68.3,58600.0,56.6439,56.6605,56.6273,56.6605,58600.0
2013-07-11 13:20:00,68.3,68.31,68.23,68.23,68300.0,56.6605,56.6688,56.6024,56.6024,68300.0
2013-07-11 13:30:00,68.24,68.25,68.11,68.17,101700.0,56.6107,56.619,56.5029,56.5527,101700.0
2013-07-11 13:40:00,68.18,68.27,68.15,68.27,48200.0,56.561,56.6356,56.5361,56.6356,48200.0
2013-07-11 13:50:00,68.27,68.29,68.25,68.28,48800.0,56.6356,56.6522,56.619,56.6439,48800.0
2013-07-11 14:00:00,68.28,68.3,68.25,68.26,82400.0,56.6439,56.6605,56.619,56.6273,82400.0
2013-07-11 14:10:00,68.26,68.32,68.25,68.31,71000.0,56.6273,56.6771,56.619,56.6688,71000.0
2013-07-11 14:20:00,68.31,68.37,68.27,68.29,133700.0,56.6688,56.7186,56.6356,56.6522,133700.0
2013-07-11 14:30:00,68.29,68.36,68.29,68.34,94600.0,56.6522,56.7103,56.6522,56.6937,94600.0
2013-07-11 14:40:00,68.34,68.38,68.32,68.35,393400.0,56.6937,56.7269,56.6771,56.702,393400.0
2013-07-11 14:50:00,68.34,68.35,68.25,68.31,92800.0,56.6937,56.702,56.619,56.6688,92800.0
2013-07-11 15:00:00,68.31,68.32,68.25,68.31,115500.0,56.6688,56.6771,56.619,56.6688,115500.0
2013-07-11 15:10:00,68.3,68.35,68.25,68.3,95100.0,56.6605,56.702,56.619,56.6605,95100.0
2013-07-11 15:20:00,68.31,68.52,68.3,68.49,127400.0,56.6688,56.843,56.6605,56.8181,127400.0
2013-07-11 15:30:00,68.49,68.49,68.35,68.43,112600.0,56.8181,56.8181,56.702,56.7684,112600.0
2013-07-11 15:40:00,68.43,68.55,68.41,68.46,280900.0,56.7684,56.8679,56.7518,56.7932,280900.0
2013-07-11 15:50:00,68.47,68.47,68.34,68.37,459600.0,56.8015,56.8015,56.6937,56.7186,459600.0
2013-07-12 09:30:00,68.6,68.74,68.07,68.62,223900.0,56.9094,57.0255,56.4697,56.926,223900.0
2013-07-12 09:40:00,68.62,68.65,68.42,68.45,219500.0,56.926,56.9509,56.7601,56.785,219500.0
2013-07-12 09:50:00,68.45,68.46,68.26,68.3,391200.0,56.785,56.7932,56.6273,56.6605,391200.0
2013-07-12 10:00:00,68.3,68.36,68.13,68.15,159700.0,56.6605,56.7103,56.5195,56.5361,159700.0
2013-07-12 10:10:00,68.15,68.31,68.11,68.31,136400.0,56.5361,56.6688,56.5029,56.6688,136400.0
2013-07-12 10:20:00,68.31,68.32,68.1,68.21,73100.0,56.6688,56.6771,56.4946,56.5859,73100.0
2013-07-12 10:30:00,68.22,68.26,68.18,68.21,66000.0,56.5941,56.6273,56.561,56.5859,66000.0
2013-07-12 10:40:00,68.21,68.22,68.08,68.1,98500.0,56.5859,56.5941,56.478,56.4946,98500.0
2013-07-12 10:50:00,68.09,68.1,67.96,68.0,168500.0,56.4863,56.4946,56.3785,56.4116,168500.0
2013-07-12 11:00:00,68.01,68.03,67.96,68.02,74100.0,56.4199,56.4365,56.3785,56.4282,74100.0
2013-07-12 11:10:00,68.02,68.04,67.88,67.89,77400.0,56.4282,56.4448,56.3121,56.3204,77400.0
2013-07-12 11:20:00,67.9,67.9,67.76,67.78,116100.0,56.3287,56.3287,56.2125,56.2291,116100.0
2013-07-12 11:30:00,67.79,67.97,67.77,67.94,119100.0,56.2374,56.3868,56.2208,56.3619,119100.0
2013-07-12 11:40:00,67.94,68.01,67.94,67.98,67200.0,56.3619,56.4199,56.3619,56.395,67200.0
2013-07-12 11:50:00,67.99,68.0,67.94,67.97,51400.0,56.4033,56.4116,56.3619,56.3868,51400.0
2013-07-12 12:00:00,67.97,67.98,67.88,67.9,75500.0,56.3868,56.395,56.3121,56.3287,75500.0
2013-07-12 12:10:00,67.9,67.92,67.82,67.85,110700.0,56.3287,56.3453,56.2623,56.2872,110700.0
2013-07-12 12:20:00,67.86,68.01,67.82,67.95,131500.0,56.2955,56.4199,56.2623,56.3702,131500.0
2013-07-12 12:30:00,67.95,68.03,67.92,67.99,59700.0,56.3702,56.4365,56.3453,56.4033,59700.0
2013-07-12 12:40:00,67.99,68.04,67.97,68.0,58400.0,56.4033,56.4448,56.3868,56.4116,58400.0
2013-07-12 12:50:00,68.0,68.04,67.96,68.04,44500.0,56.4116,56.4448,56.3785,56.4448,44500.0
2013-07-12 13:00:00,68.04,68.06,67.93,67.97,68400.0,56.4448,56.4614,56.3536,56.3868,68400.0
2013-07-12 13:10:00,67.97,67.99,67.92,67.98,42900.0,56.3868,56.4033,56.3453,56.395,42900.0
2013-07-12 13:20:00,67.96,67.97,67.84,67.85,73700.0,56.3785,56.3868,56.2789,56.2872,73700.0
2013-07-12 13:30:00,67.86,67.88,67.79,67.79,64900.0,56.2955,56.3121,56.2374,56.2374,64900.0
2013-07-12 13:40:00,67.8,67.85,67.78,67.83,61800.0,56.2457,56.2872,56.2291,56.2706,61800.0
2013-07-12 13:50:00,67.85,67.88,67.81,67.84,37800.0,56.2872,56.3121,56.254,56.2789,37800.0
2013-07-12 14:00:00,67.83,67.84,67.75,67.75,55400.0,56.2706,56.2789,56.2042,56.2042,55400.0
2013-07-12 14:10:00,67.75,67.77,67.69,67.75,54200.0,56.2042,56.2208,56.1545,56.2042,54200.0
2013-07-12 14:20:00,67.74,67.8,67.7,67.78,73500.0,56.1959,56.2457,56.1628,56.2291,73500.0
2013-07-12 14:30:00,67.79,67.82,67.78,67.81,57800.0,56.2374,56.2623,56.2291,56.254,57800.0
2013-07-12 14:40:00,67.81,67.83,67.78,67.8,55500.0,56.254,56.2706,56.2291,56.2457,55500.0
2013-07-12 14:50:00,67.81,67.86,67.75,67.85,160100.0,56.254,56.2955,56.2042,56.2872,160100.0
2013-07-12 15:00:00,67.86,67.89,67.82,67.88,144700.0,56.2955,56.3204,56.2623,56.3121,144700.0
2013-07-12 15:10:00,67.89,67.93,67.86,67.88,67100.0,56.3204,56.3536,56.2955,56.3121,67100.0
2013-07-12 15:20:00,67.88,67.89,67.83,67.84,100800.0,56.3121,56.3204,56.2706,56.2789,100800.0
2013-07-12 15:30:00,67.84,67.91,67.78,67.91,142100.0,56.2789,56.337,56.2291,56.337,142100.0
2013-07-12 15:40:00,67.91,67.98,67.89,67.96,161900.0,56.337,56.395,56.3204,56.3785,161900.0
2013-07-12 15:50:00,67.95,68.01,67.94,67.98,320900.0,56.3702,56.4199,56.3619,56.395,320900.0
2013-07-15 09:30:00,68.13,68.19,67.65,67.73,175100.0,56.5195,56.5693,56.1213,56.1877,175100.0
2013-07-15 09:40:00,67.77,68.02,67.73,67.87,88900.0,56.2208,56.4282,56.1877,56.3038,88900.0
2013-07-15 09:50:00,67.9,68.02,67.75,67.76,98600.0,56.3287,56.4282,56.2042,56.2125,98600.0
2013-07-15 10:00:00,67.75,67.82,67.73,67.75,101800.0,56.2042,56.2623,56.1877,56.2042,101800.0
2013-07-15 10:10:00,67.75,67.8,67.72,67.76,66100.0,56.2042,56.2457,56.1794,56.2125,66100.0
2013-07-15 10:20:00,67.77,67.8,67.72,67.73,37200.0,56.2208,56.2457,56.1794,56.1877,37200.0
2013-07-15 10:30:00,67.75,67.78,67.7,67.76,62300.0,56.2042,56.2291,56.1628,56.2125,62300.0
2013-07-15 10:40:00,67.78,67.92,67.76,67.92,57700.0,56.2291,56.3453,56.2125,56.3453,57700.0
2013-07-15 10:50:00,67.92,67.95,67.83,67.89,62800.0,56.3453,56.3702,56.2706,56.3204,62800.0
2013-07-15 11:00:00,67.9,67.92,67.83,67.84,62600.0,56.3287,56.3453,56.2706,56.2789,62600.0
2013-07-15 11:10:00,67.84,67.94,67.82,67.94,42600.0,56.2789,56.3619,56.2623,56.3619,42600.0
2013-07-15 11:20:00,67.95,67.96,67.8,67.83,78000.0,56.3702,56.3785,56.2457,56.2706,78000.0
2013-07-15 11:30:00,67.83,67.92,67.76,67.84,135300.0,56.2706,56.3453,56.2125,56.2789,135300.0
2013-07-15 11:40:00,67.84,67.86,67.73,67.73,73100.0,56.2789,56.2955,56.1877,56.1877,73100.0
2013-07-15 11:50:00,67.74,67.76,67.73,67.75,46900.0,56.1959,56.2125,56.1877,56.2042,46900.0
2013-07-15 12:00:00,67.75,67.76,67.67,67.74,94400.0,56.2042,56.2125,56.1379,56.1959,94400.0
2013-07-15 12:10:00,67.73,67.77,67.7,67.7,77100.0,56.1877,56.2208,56.1628,56.1628,77100.0
2013-07-15 12:20:00,67.71,67.76,67.71,67.75,59300.0,56.1711,56.2125,56.1711,56.2042,59300.0
2013-07-15 12:30:00,67.74,67.76,67.65,67.7,64600.0,56.1959,56.2125,56.1213,56.1628,64600.0
2013-07-15 12:40:00,67.71,67.75,67.67,67.74,35000.0,56.1711,56.2042,56.1379,56.1959,35000.0
2013-07-15 12:50:00,67.73,67.76,67.72,67.74,37100.0,56.1877,56.2125,56.1794,56.1959,37100.0
2013-07-15 13:00:00,67.73,67.78,67.72,67.77,29800.0,56.1877,56.2291,56.1794,56.2208,29800.0
2013-07-15 13:10:00,67.77,67.84,67.75,67.82,34100.0,56.2208,56.2789,56.2042,56.2623,34100.0
2013-07-15 13:20:00,67.83,67.83,67.75,67.8,39900.0,56.2706,56.2706,56.2042,56.2457,39900.0
2013-07-15 13:30:00,67.8,67.8,67.75,67.76,36200.0,56.2457,56.2457,56.2042,56.2125,36200.0
2013-07-15 13:40:00,67.77,67.8,67.77,67.8,52900.0,56.2208,56.2457,56.2208,56.2457,52900.0
2013-07-15 13:50:00,67.78,67.79,67.75,67.75,45600.0,56.2291,56.2374,56.2042,56.2042,45600.0
2013-07-15 14:00:00,67.75,67.76,67.68,67.69,65700.0,56.2042,56.2125,56.1462,56.1545,65700.0
2013-07-15 14:10:00,67.7,67.71,67.63,67.7,102500.0,56.1628,56.1711,56.1047,56.1628,102500.0
2013-07-15 14:20:00,67.69,67.72,67.65,67.7,102600.0,56.1545,56.1794,56.1213,56.1628,102600.0
2013-07-15 14:30:00,67.7,67.76,67.7,67.75,58200.0,56.1628,56.2125,56.1628,56.2042,58200.0
2013-07-15 14:40:00,67.75,67.79,67.72,67.75,85400.0,56.2042,56.2374,56.1794,56.2042,85400.0
2013-07-15 14:50:00,67.75,67.76,67.66,67.66,84400.0,56.2042,56.2125,56.1296,56.1296,84400.0
2013-07-15 15:00:00,67.67,67.7,67.63,67.68,108100.0,56.1379,56.1628,56.1047,56.1462,108100.0
2013-07-15 15:10:00,67.68,67.7,67.58,67.61,88900.0,56.1462,56.1628,56.0632,56.0881,88900.0
2013-07-15 15:20:00,67.6,67.63,67.56,67.58,99000.0,56.0798,56.1047,56.0466,56.0632,99000.0
2013-07-15 15:30:00,67.58,67.61,67.49,67.53,162100.0,56.0632,56.0881,55.9886,56.0217,162100.0
2013-07-15 15:40:00,67.53,67.62,67.53,67.57,236200.0,56.0217,56.0964,56.0217,56.0549,236200.0
2013-07-15 15:50:00,67.57,67.69,67.46,67.65,495100.0,56.0549,56.1545,55.9637,56.1213,495100.0
2013-07-16 09:30:00,67.24,67.24,66.56,66.68,550100.0,55.7812,55.7812,55.217,55.3166,550100.0
2013-07-16 09:40:00,66.68,66.96,66.57,66.93,265900.0,55.3166,55.5489,55.2253,55.524,265900.0
2013-07-16 09:50:00,66.94,66.96,66.66,66.7,167400.0,55.5323,55.5489,55.3,55.3332,167400.0
2013-07-16 10:00:00,66.7,66.99,66.69,66.91,268700.0,55.3332,55.5738,55.3249,55.5074,268700.0
2013-07-16 10:10:00,66.92,67.24,66.92,67.23,164900.0,55.5157,55.7812,55.5157,55.7729,164900.0
2013-07-16 10:20:00,67.24,67.31,67.03,67.21,181500.0,55.7812,55.8392,55.6069,55.7563,181500.0
2013-07-16 10:30:00,67.22,67.35,67.14,67.21,117500.0,55.7646,55.8724,55.6982,55.7563,117500.0
2013-07-16 10:40:00,67.21,67.3,67.13,67.24,78600.0,55.7563,55.8309,55.6899,55.7812,78600.0
2013-07-16 10:50:00,67.23,67.3,67.07,67.15,113100.0,55.7729,55.8309,55.6401,55.7065,113100.0
2013-07-16 11:00:00,67.15,67.15,66.97,67.0,134100.0,55.7065,55.7065,55.5572,55.5821,134100.0
2013-07-16 11:10:00,66.99,67.0,66.81,66.88,240400.0,55.5738,55.5821,55.4244,55.4825,240400.0
2013-07-16 11:20:00,66.9,66.99,66.85,66.86,133100.0,55.4991,55.5738,55.4576,55.4659,133100.0
2013-07-16 11:30:00,66.87,66.94,66.82,66.9,105300.0,55.4742,55.5323,55.4327,55.4991,105300.0
2013-07-16 11:40:00,66.89,66.99,66.86,66.95,108900.0,55.4908,55.5738,55.4659,55.5406,108900.0
2013-07-16 11:50:00,66.95,67.0,66.89,66.97,49500.0,55.5406,55.5821,55.4908,55.5572,49500.0
2013-07-16 12:00:00,66.96,67.0,66.9,66.9,104500.0,55.5489,55.5821,55.4991,55.4991,104500.0
2013-07-16 12:10:00,66.9,67.01,66.9,66.99,89500.0,55.4991,55.5904,55.4991,55.5738,89500.0
2013-07-16 12:20:00,66.98,67.0,66.92,66.93,106100.0,55.5655,55.5821,55.5157,55.524,106100.0
2013-07-16 12:30:00,66.94,67.03,66.93,67.03,145200.0,55.5323,55.6069,55.524,55.6069,145200.0
2013-07-16 12:40:00,67.03,67.09,67.0,67.02,42900.0,55.6069,55.6567,55.5821,55.5986,42900.0
2013-07-16 12:50:00,67.01,67.02,66.95,66.98,37000.0,55.5904,55.5986,55.5406,55.5655,37000.0
2013-07-16 13:00:00,66.97,67.0,66.92,66.98,55700.0,55.5572,55.5821,55.5157,55.5655,55700.0
2013-07-16 13:10:00,66.98,66.99,66.87,66.88,132200.0,55.5655,55.5738,55.4742,55.4825,132200.0
2013-07-16 13:20:00,66.87,66.9,66.83,66.87,68200.0,55.4742,55.4991,55.441,55.4742,68200.0
2013-07-16 13:30:00,66.86,66.96,66.84,66.94,137700.0,55.4659,55.5489,55.4493,55.5323,137700.0
2013-07-16 13:40:00,66.95,66.95,66.9,66.9,104200.0,55.5406,55.5406,55.4991,55.4991,104200.0
2013-07-16 13:50:00,66.91,66.95,66.9,66.93,61400.0,55.5074,55.5406,55.4991,55.524,61400.0
2013-07-16 14:00:00,66.93,66.99,66.92,66.97,59600.0,55.524,55.5738,55.5157,55.5572,59600.0
2013-07-16 14:10:00,66.99,67.05,66.96,66.96,186600.0,55.5738,55.6235,55.5489,55.5489,186600.0
2013-07-16 14:20:00,66.95,66.99,66.87,66.87,50000.0,55.5406,55.5738,55.4742,55.4742,50000.0
2013-07-16 14:30:00,66.88,66.93,66.8,66.8,69700.0,55.4825,55.524,55.4161,55.4161,69700.0
2013-07-16 14:40:00,66.8,66.86,66.8,66.82,70700.0,55.4161,55.4659,55.4161,55.4327,70700.0
2013-07-16 14:50:00,66.83,66.94,66.83,66.85,56000.0,55.441,55.5323,55.441,55.4576,56000.0
2013-07-16 15:00:00,66.86,66.86,66.79,66.79,67700.0,55.4659,55.4659,55.4078,55.4078,67700.0
2013-07-16 15:10:00,66.8,66.85,66.77,66.8,73700.0,55.4161,55.4576,55.3913,55.4161,73700.0
2013-07-16 15:20:00,66.79,66.87,66.78,66.87,78800.0,55.4078,55.4742,55.3995,55.4742,78800.0
2013-07-16 15:30:00,66.87,66.95,66.84,66.94,152400.0,55.4742,55.5406,55.4493,55.5323,152400.0
2013-07-16 15:40:00,66.94,66.96,66.83,66.85,179400.0,55.5323,55.5489,55.441,55.4576,179400.0
2013-07-16 15:50:00,66.86,67.0,66.85,66.9,360200.0,55.4659,55.5821,55.4576,55.4991,360200.0
2013-07-17 09:30:00,66.91,67.44,66.76,66.77,225800.0,55.5074,55.9471,55.383,55.3913,225800.0
2013-07-17 09:40:00,66.77,67.0,66.62,66.71,119500.0,55.3913,55.5821,55.2668,55.3415,119500.0
2013-07-17 09:50:00,66.73,66.8,66.34,66.41,415900.0,55.3581,55.4161,55.0345,55.0926,415900.0
2013-07-17 10:00:00,66.42,66.52,66.36,66.5,256300.0,55.1009,55.1839,55.0511,55.1673,256300.0
2013-07-17 10:10:00,66.51,66.6,66.43,66.55,357500.0,55.1756,55.2502,55.1092,55.2087,357500.0
2013-07-17 10:20:00,66.54,66.63,66.47,66.55,260900.0,55.2004,55.2751,55.1424,55.2087,260900.0
2013-07-17 10:30:00,66.55,66.65,66.48,66.6,118300.0,55.2087,55.2917,55.1507,55.2502,118300.0
2013-07-17 10:40:00,66.59,66.77,66.43,66.75,148300.0,55.2419,55.3913,55.1092,55.3747,148300.0
2013-07-17 10:50:00,66.75,66.81,66.63,66.8,287300.0,55.3747,55.4244,55.2751,55.4161,287300.0
2013-07-17 11:00:00,66.8,66.93,66.75,66.92,113000.0,55.4161,55.524,55.3747,55.5157,113000.0
2013-07-17 11:10:00,66.91,67.06,66.83,67.02,86100.0,55.5074,55.6318,55.441,55.5986,86100.0
2013-07-17 11:20:00,67.03,67.04,66.8,66.95,86400.0,55.6069,55.6152,55.4161,55.5406,86400.0
2013-07-17 11:30:00,66.94,67.03,66.81,66.84,131100.0,55.5323,55.6069,55.4244,55.4493,131100.0
2013-07-17 11:40:00,66.84,66.95,66.79,66.79,125000.0,55.4493,55.5406,55.4078,55.4078,125000.0
2013-07-17 11:50:00,66.77,66.83,66.58,66.8,120300.0,55.3913,55.441,55.2336,55.4161,120300.0
2013-07-17 12:00:00,66.8,66.85,66.7,66.74,63700.0,55.4161,55.4576,55.3332,55.3664,63700.0
2013-07-17 12:10:00,66.74,66.81,66.62,66.67,142800.0,55.3664,55.4244,55.2668,55.3083,142800.0
2013-07-17 12:20:00,66.68,66.75,66.64,66.68,83900.0,55.3166,55.3747,55.2834,55.3166,83900.0
2013-07-17 12:30:00,66.68,66.76,66.56,66.6,105100.0,55.3166,55.383,55.217,55.2502,105100.0
2013-07-17 12:40:00,66.59,66.72,66.58,66.59,86200.0,55.2419,55.3498,55.2336,55.2419,86200.0
2013-07-17 12:50:00,66.58,66.61,66.53,66.55,77000.0,55.2336,55.2585,55.1922,55.2087,77000.0
2013-07-17 13:00:00,66.55,66.72,66.54,66.72,95500.0,55.2087,55.3498,55.2004,55.3498,95500.0
2013-07-17 13:10:00,66.72,66.74,66.56,66.57,110700.0,55.3498,55.3664,55.217,55.2253,110700.0
2013-07-17 13:20:00,66.57,66.65,66.43,66.47,104900.0,55.2253,55.2917,55.1092,55.1424,104900.0
2013-07-17 13:30:00,66.49,66.53,66.45,66.5,74800.0,55.159,55.1922,55.1258,55.1673,74800.0
2013-07-17 13:40:00,66.5,66.5,66.37,66.41,99700.0,55.1673,55.1673,55.0594,55.0926,99700.0
2013-07-17 13:50:00,66.41,66.47,66.36,66.45,68100.0,55.0926,55.1424,55.0511,55.1258,68100.0
2013-07-17 14:00:00,66.45,66.52,66.39,66.45,142400.0,55.1258,55.1839,55.076,55.1258,142400.0
2013-07-17 14:10:00,66.45,66.64,66.43,66.64,104000.0,55.1258,55.2834,55.1092,55.2834,104000.0
2013-07-17 14:20:00,66.65,66.66,66.45,66.45,160900.0,55.2917,55.3,55.1258,55.1258,160900.0
2013-07-17 14:30:00,66.46,66.5,66.34,66.47,166800.0,55.1341,55.1673,55.0345,55.1424,166800.0
2013-07-17 14:40:00,66.46,66.47,66.25,66.32,151600.0,55.1341,55.1424,54.9599,55.0179,151600.0
2013-07-17 14:50:00,66.33,66.35,66.17,66.21,231700.0,55.0262,55.0428,54.8935,54.9267,231700.0
2013-07-17 15:00:00,66.2,66.26,66.16,66.16,274100.0,54.9184,54.9682,54.8852,54.8852,274100.0
2013-07-17 15:10:00,66.15,66.15,65.96,66.0,485200.0,54.8769,54.8769,54.7193,54.7525,485200.0
2013-07-17 15:20:00,66.0,66.12,65.96,66.03,297700.0,54.7525,54.852,54.7193,54.7774,297700.0
2013-07-17 15:30:00,66.04,66.05,65.92,65.97,589000.0,54.7857,54.794,54.6861,54.7276,589000.0
2013-07-17 15:40:00,65.97,66.26,65.96,66.26,520900.0,54.7276,54.9682,54.7193,54.9682,520900.0
2013-07-17 15:50:00,66.26,66.3,66.03,66.15,1005200.0,54.9682,55.0013,54.7774,54.8769,1005200.0
2013-07-18 09:30:00,69.35,70.37,68.91,69.83,1661400.0,57.5316,58.3777,57.1666,57.9298,1661400.0
2013-07-18 09:40:00,69.86,70.1,69.4,69.85,902000.0,57.9547,58.1538,57.5731,57.9464,902000.0
2013-07-18 09:50:00,69.85,70.5,69.78,70.02,781400.0,57.9464,58.4856,57.8883,58.0874,781400.0
2013-07-18 10:00:00,70.03,70.09,69.8,70.04,514900.0,58.0957,58.1455,57.9049,58.104,514900.0
2013-07-18 10:10:00,70.05,70.05,69.82,69.85,186400.0,58.1123,58.1123,57.9215,57.9464,186400.0
2013-07-18 10:20:00,69.85,69.97,69.54,69.77,477800.0,57.9464,58.0459,57.6892,57.88,477800.0
2013-07-18 10:30:00,69.76,69.84,69.69,69.76,280800.0,57.8717,57.9381,57.8136,57.8717,280800.0
2013-07-18 10:40:00,69.75,69.77,69.55,69.73,219900.0,57.8634,57.88,57.6975,57.8468,219900.0
2013-07-18 10:50:00,69.73,69.74,69.51,69.64,200000.0,57.8468,57.8551,57.6643,57.7722,200000.0
2013-07-18 11:00:00,69.64,69.66,69.51,69.57,276900.0,57.7722,57.7887,57.6643,57.7141,276900.0
2013-07-18 11:10:00,69.57,69.72,69.5,69.65,306600.0,57.7141,57.8385,57.656,57.7805,306600.0
2013-07-18 11:20:00,69.66,69.79,69.52,69.72,277700.0,57.7887,57.8966,57.6726,57.8385,277700.0
2013-07-18 11:30:00,69.7,70.0,69.69,69.94,358100.0,57.8219,58.0708,57.8136,58.021,358100.0
2013-07-18 11:40:00,69.93,70.05,69.85,69.97,278300.0,58.0127,58.1123,57.9464,58.0459,278300.0
2013-07-18 11:50:00,69.97,70.01,69.85,69.95,182600.0,58.0459,58.0791,57.9464,58.0293,182600.0
2013-07-18 12:00:00,69.95,70.02,69.91,69.95,218100.0,58.0293,58.0874,57.9961,58.0293,218100.0
2013-07-18 12:10:00,69.96,70.16,69.93,70.02,168600.0,58.0376,58.2035,58.0127,58.0874,168600.0
2013-07-18 12:20:00,70.02,70.09,69.9,69.95,201400.0,58.0874,58.1455,57.9878,58.0293,201400.0
2013-07-18 12:30:00,69.95,70.08,69.94,70.01,328500.0,58.0293,58.1372,58.021,58.0791,328500.0
2013-07-18 12:40:00,70.01,70.04,69.97,70.04,209900.0,58.0791,58.104,58.0459,58.104,209900.0
2013-07-18 12:50:00,70.05,70.08,70.0,70.08,275500.0,58.1123,58.1372,58.0708,58.1372,275500.0
2013-07-18 13:00:00,70.08,70.22,70.06,70.11,127200.0,58.1372,58.2533,58.1206,58.1621,127200.0
2013-07-18 13:10:00,70.11,70.21,70.07,70.17,123400.0,58.1621,58.245,58.1289,58.2118,123400.0
2013-07-18 13:20:00,70.17,70.37,70.16,70.37,191200.0,58.2118,58.3777,58.2035,58.3777,191200.0
2013-07-18 13:30:00,70.37,70.85,70.33,70.74,458700.0,58.3777,58.7759,58.3446,58.6847,458700.0
2013-07-18 13:40:00,70.73,70.81,70.64,70.67,192600.0,58.6764,58.7428,58.6017,58.6266,192600.0
2013-07-18 13:50:00,70.65,70.65,70.42,70.59,207700.0,58.61,58.61,58.4192,58.5603,207700.0
2013-07-18 14:00:00,70.6,70.73,70.59,70.65,154500.0,58.5686,58.6764,58.5603,58.61,154500.0
2013-07-18 14:10:00,70.64,70.77,70.63,70.68,108200.0,58.6017,58.7096,58.5934,58.6349,108200.0
2013-07-18 14:20:00,70.68,70.77,70.59,70.65,120400.0,58.6349,58.7096,58.5603,58.61,120400.0
2013-07-18 14:30:00,70.65,70.8,70.62,70.7,135500.0,58.61,58.7345,58.5851,58.6515,135500.0
2013-07-18 14:40:00,70.69,70.77,70.64,70.77,160900.0,58.6432,58.7096,58.6017,58.7096,160900.0
2013-07-18 14:50:00,70.76,70.84,70.46,70.61,209300.0,58.7013,58.7677,58.4524,58.5768,209300.0
2013-07-18 15:00:00,70.61,70.66,70.51,70.55,232400.0,58.5768,58.6183,58.4939,58.5271,232400.0
2013-07-18 15:10:00,70.54,70.56,70.41,70.49,268800.0,58.5188,58.5354,58.4109,58.4773,268800.0
2013-07-18 15:20:00,70.49,70.59,70.45,70.58,208700.0,58.4773,58.5603,58.4441,58.552,208700.0
2013-07-18 15:30:00,70.57,70.58,70.38,70.4,521100.0,58.5437,58.552,58.386,58.4026,521100.0
2013-07-18 15:40:00,70.39,70.5,70.19,70.45,601100.0,58.3943,58.4856,58.2284,58.4441,601100.0
2013-07-18 15:50:00,70.45,70.6,70.39,70.55,937000.0,58.4441,58.5686,58.3943,58.5271,937000.0
2013-07-19 09:30:00,70.61,70.69,70.22,70.31,827500.0,58.5768,58.6432,58.2533,58.328,827500.0
2013-07-19 09:40:00,70.31,70.42,70.16,70.22,170700.0,58.328,58.4192,58.2035,58.2533,170700.0
2013-07-19 09:50:00,70.21,70.52,70.19,70.48,194400.0,58.245,58.5022,58.2284,58.469,194400.0
2013-07-19 10:00:00,70.48,71.49,70.38,71.35,512300.0,58.469,59.3069,58.386,59.1907,512300.0
2013-07-19 10:10:00,71.32,71.81,71.23,71.73,432100.0,59.1659,59.5723,59.0912,59.506,432100.0
2013-07-19 10:20:00,71.71,72.09,71.64,71.91,330800.0,59.4894,59.8046,59.4313,59.6553,330800.0
2013-07-19 10:30:00,71.9,71.98,71.64,71.64,261700.0,59.647,59.7134,59.4313,59.4313,261700.0
2013-07-19 10:40:00,71.65,71.65,71.41,71.46,234200.0,59.4396,59.4396,59.2405,59.282,234200.0
2013-07-19 10:50:00,71.46,71.58,71.43,71.56,219200.0,59.282,59.3815,59.2571,59.365,219200.0
2013-07-19 11:00:00,71.57,71.58,71.21,71.3,251500.0,59.3732,59.3815,59.0746,59.1493,251500.0
2013-07-19 11:10:00,71.3,71.43,71.25,71.28,177200.0,59.1493,59.2571,59.1078,59.1327,177200.0
2013-07-19 11:20:00,71.29,71.32,71.16,71.23,147200.0,59.141,59.1659,59.0331,59.0912,147200.0
2013-07-19 11:30:00,71.24,71.41,71.22,71.3,104500.0,59.0995,59.2405,59.0829,59.1493,104500.0
2013-07-19 11:40:00,71.31,71.45,71.26,71.41,120400.0,59.1576,59.2737,59.1161,59.2405,120400.0
2013-07-19 11:50:00,71.41,71.45,71.33,71.34,91400.0,59.2405,59.2737,59.1741,59.1824,91400.0
2013-07-19 12:00:00,71.34,71.41,71.25,71.35,115700.0,59.1824,59.2405,59.1078,59.1907,115700.0
2013-07-19 12:10:00,71.35,71.41,71.28,71.38,139000.0,59.1907,59.2405,59.1327,59.2156,139000.0
2013-07-19 12:20:00,71.38,71.41,71.3,71.3,63700.0,59.2156,59.2405,59.1493,59.1493,63700.0
2013-07-19 12:30:00,71.3,71.38,71.29,71.36,47600.0,59.1493,59.2156,59.141,59.199,47600.0
2013-07-19 12:40:00,71.37,71.38,71.29,71.37,61700.0,59.2073,59.2156,59.141,59.2073,61700.0
2013-07-19 12:50:00,71.38,71.38,71.29,71.35,39700.0,59.2156,59.2156,59.141,59.1907,39700.0
2013-07-19 13:00:00,71.34,71.36,71.06,71.09,150300.0,59.1824,59.199,58.9502,58.975,150300.0
2013-07-19 13:10:00,71.09,71.26,71.09,71.16,72200.0,58.975,59.1161,58.975,59.0331,72200.0
2013-07-19 13:20:00,71.17,71.19,71.03,71.11,99900.0,59.0414,59.058,58.9253,58.9916,99900.0
2013-07-19 13:30:00,71.11,71.34,71.08,71.31,168000.0,58.9916,59.1824,58.9668,59.1576,168000.0
2013-07-19 13:40:00,71.3,71.43,71.3,71.36,93000.0,59.1493,59.2571,59.1493,59.199,93000.0
2013-07-19 13:50:00,71.37,71.58,71.37,71.52,208000.0,59.2073,59.3815,59.2073,59.3318,208000.0
2013-07-19 14:00:00,71.52,71.84,71.51,71.82,174300.0,59.3318,59.5972,59.3235,59.5806,174300.0
2013-07-19 14:10:00,71.81,71.85,71.71,71.75,95000.0,59.5723,59.6055,59.4894,59.5226,95000.0
2013-07-19 14:20:00,71.74,71.81,71.62,71.73,90300.0,59.5143,59.5723,59.4147,59.506,90300.0
2013-07-19 14:30:00,71.73,71.77,71.53,71.54,86600.0,59.506,59.5392,59.3401,59.3484,86600.0
2013-07-19 14:40:00,71.54,71.57,71.47,71.53,85300.0,59.3484,59.3732,59.2903,59.3401,85300.0
2013-07-19 14:50:00,71.54,71.65,71.51,71.52,76000.0,59.3484,59.4396,59.3235,59.3318,76000.0
2013-07-19 15:00:00,71.51,71.73,71.49,71.7,102800.0,59.3235,59.506,59.3069,59.4811,102800.0
2013-07-19 15:10:00,71.71,71.72,71.48,71.48,121600.0,59.4894,59.4977,59.2986,59.2986,121600.0
2013-07-19 15:20:00,71.49,71.6,71.49,71.52,133800.0,59.3069,59.3981,59.3069,59.3318,133800.0
2013-07-19 15:30:00,71.51,71.53,71.44,71.44,119200.0,59.3235,59.3401,59.2654,59.2654,119200.0
2013-07-19 15:40:00,71.43,71.49,71.4,71.48,269700.0,59.2571,59.3069,59.2322,59.2986,269700.0
2013-07-19 15:50:00,71.48,71.51,71.37,71.46,438700.0,59.2986,59.3235,59.2073,59.282,438700.0
2013-07-22 09:30:00,71.56,72.2,71.51,71.97,230000.0,59.365,59.8959,59.3235,59.7051,230000.0
2013-07-22 09:40:00,72.0,72.0,71.51,71.63,126100.0,59.73,59.73,59.3235,59.423,126100.0
2013-07-22 09:50:00,71.63,71.66,71.4,71.64,114300.0,59.423,59.4479,59.2322,59.4313,114300.0
2013-07-22 10:00:00,71.64,71.86,71.56,71.83,122400.0,59.4313,59.6138,59.365,59.5889,122400.0
2013-07-22 10:10:00,71.86,71.96,71.78,71.79,67900.0,59.6138,59.6968,59.5475,59.5558,67900.0
2013-07-22 10:20:00,71.78,71.82,71.64,71.69,71400.0,59.5475,59.5806,59.4313,59.4728,71400.0
2013-07-22 10:30:00,71.7,71.84,71.69,71.83,61900.0,59.4811,59.5972,59.4728,59.5889,61900.0
2013-07-22 10:40:00,71.84,71.99,71.81,71.98,79900.0,59.5972,59.7217,59.5723,59.7134,79900.0
2013-07-22 10:50:00,71.97,71.99,71.78,71.84,60600.0,59.7051,59.7217,59.5475,59.5972,60600.0
2013-07-22 11:00:00,71.85,72.09,71.85,72.05,96800.0,59.6055,59.8046,59.6055,59.7714,96800.0
2013-07-22 11:10:00,72.04,72.09,71.97,72.03,71700.0,59.7632,59.8046,59.7051,59.7549,71700.0
2013-07-22 11:20:00,72.03,72.1,71.98,72.07,67700.0,59.7549,59.8129,59.7134,59.788,67700.0
2013-07-22 11:30:00,72.07,72.18,72.05,72.16,93300.0,59.788,59.8793,59.7714,59.8627,93300.0
2013-07-22 11:40:00,72.15,72.18,72.06,72.18,96200.0,59.8544,59.8793,59.7797,59.8793,96200.0
2013-07-22 11:50:00,72.18,72.21,72.09,72.16,61500.0,59.8793,59.9042,59.8046,59.8627,61500.0
2013-07-22 12:00:00,72.15,72.22,72.13,72.21,61900.0,59.8544,59.9125,59.8378,59.9042,61900.0
2013-07-22 12:10:00,72.2,72.25,72.09,72.1,95700.0,59.8959,59.9374,59.8046,59.8129,95700.0
2013-07-22 12:20:00,72.1,72.11,72.02,72.1,96700.0,59.8129,59.8212,59.7466,59.8129,96700.0
2013-07-22 12:30:00,72.11,72.11,72.04,72.08,47100.0,59.8212,59.8212,59.7632,59.7963,47100.0
2013-07-22 12:40:00,72.07,72.17,72.06,72.13,37300.0,59.788,59.871,59.7797,59.8378,37300.0
2013-07-22 12:50:00,72.13,72.28,72.08,72.2,122100.0,59.8378,59.9623,59.7963,59.8959,122100.0
2013-07-22 13:00:00,72.2,72.35,72.19,72.32,77800.0,59.8959,60.0203,59.8876,59.9954,77800.0
2013-07-22 13:10:00,72.31,72.34,72.27,72.29,40900.0,59.9871,60.012,59.954,59.9705,40900.0
2013-07-22 13:20:00,72.3,72.32,72.2,72.32,93200.0,59.9788,59.9954,59.8959,59.9954,93200.0
2013-07-22 13:30:00,72.31,72.36,72.3,72.34,85400.0,59.9871,60.0286,59.9788,60.012,85400.0
2013-07-22 13:40:00,72.34,72.4,72.29,72.38,73200.0,60.012,60.0618,59.9705,60.0452,73200.0
2013-07-22 13:50:00,72.38,72.5,72.33,72.49,76300.0,60.0452,60.1448,60.0037,60.1365,76300.0
2013-07-22 14:00:00,72.49,72.51,72.37,72.4,194600.0,60.1365,60.1531,60.0369,60.0618,194600.0
2013-07-22 14:10:00,72.4,72.41,72.28,72.29,117000.0,60.0618,60.0701,59.9623,59.9705,117000.0
2013-07-22 14:20:00,72.29,72.36,72.25,72.3,122600.0,59.9705,60.0286,59.9374,59.9788,122600.0
2013-07-22 14:30:00,72.31,72.42,72.25,72.37,104700.0,59.9871,60.0784,59.9374,60.0369,104700.0
2013-07-22 14:40:00,72.38,72.47,72.32,72.35,116300.0,60.0452,60.1199,59.9954,60.0203,116300.0
2013-07-22 14:50:00,72.35,72.43,72.29,72.43,129200.0,60.0203,60.0867,59.9705,60.0867,129200.0
2013-07-22 15:00:00,72.42,72.52,72.41,72.5,92700.0,60.0784,60.1614,60.0701,60.1448,92700.0
2013-07-22 15:10:00,72.5,72.54,72.41,72.44,85200.0,60.1448,60.1779,60.0701,60.095,85200.0
2013-07-22 15:20:00,72.44,72.51,72.41,72.42,90400.0,60.095,60.1531,60.0701,60.0784,90400.0
2013-07-22 15:30:00,72.43,72.43,72.23,72.26,126200.0,60.0867,60.0867,59.9208,59.9457,126200.0
2013-07-22 15:40:00,72.26,72.3,72.13,72.18,241900.0,59.9457,59.9788,59.8378,59.8793,241900.0
2013-07-22 15:50:00,72.18,72.23,71.98,72.17,610600.0,59.8793,59.9208,59.7134,59.871,610600.0
2013-07-23 09:30:00,72.21,72.28,72.02,72.05,146400.0,59.9042,59.9623,59.7466,59.7714,146400.0
2013-07-23 09:40:00,72.05,72.27,72.03,72.05,110500.0,59.7714,59.954,59.7549,59.7714,110500.0
2013-07-23 09:50:00,72.04,72.04,71.82,71.96,105800.0,59.7632,59.7632,59.5806,59.6968,105800.0
2013-07-23 10:00:00,71.95,72.07,71.9,72.04,143100.0,59.6885,59.788,59.647,59.7632,143100.0
2013-07-23 10:10:00,72.03,72.27,72.0,72.13,104700.0,59.7549,59.954,59.73,59.8378,104700.0
2013-07-23 10:20:00,72.13,72.21,72.07,72.15,106500.0,59.8378,59.9042,59.788,59.8544,106500.0
2013-07-23 10:30:00,72.13,72.24,72.1,72.16,65200.0,59.8378,59.9291,59.8129,59.8627,65200.0
2013-07-23 10:40:00,72.12,72.33,72.07,72.32,100700.0,59.8295,60.0037,59.788,59.9954,100700.0
2013-07-23 10:50:00,72.32,72.32,72.12,72.12,55300.0,59.9954,59.9954,59.8295,59.8295,55300.0
2013-07-23 11:00:00,72.11,72.27,72.09,72.26,75700.0,59.8212,59.954,59.8046,59.9457,75700.0
2013-07-23 11:10:00,72.26,72.34,72.17,72.23,88300.0,59.9457,60.012,59.871,59.9208,88300.0
2013-07-23 11:20:00,72.22,72.28,72.19,72.22,92600.0,59.9125,59.9623,59.8876,59.9125,92600.0
2013-07-23 11:30:00,72.21,72.24,72.08,72.15,61200.0,59.9042,59.9291,59.7963,59.8544,61200.0
2013-07-23 11:40:00,72.16,72.23,72.09,72.14,54000.0,59.8627,59.9208,59.8046,59.8461,54000.0
2013-07-23 11:50:00,72.13,72.17,72.08,72.13,117100.0,59.8378,59.871,59.7963,59.8378,117100.0
2013-07-23 12:00:00,72.13,72.31,72.11,72.28,119600.0,59.8378,59.9871,59.8212,59.9623,119600.0
2013-07-23 12:10:00,72.29,72.31,72.22,72.24,65300.0,59.9705,59.9871,59.9125,59.9291,65300.0
2013-07-23 12:20:00,72.23,72.35,72.22,72.31,80500.0,59.9208,60.0203,59.9125,59.9871,80500.0
2013-07-23 12:30:00,72.3,72.3,72.15,72.19,53600.0,59.9788,59.9788,59.8544,59.8876,53600.0
2013-07-23 12:40:00,72.19,72.21,72.1,72.11,38300.0,59.8876,59.9042,59.8129,59.8212,38300.0
2013-07-23 12:50:00,72.12,72.16,72.03,72.04,40800.0,59.8295,59.8627,59.7549,59.7632,40800.0
2013-07-23 13:00:00,72.05,72.09,72.02,72.04,45600.0,59.7714,59.8046,59.7466,59.7632,45600.0
2013-07-23 13:10:00,72.04,72.1,72.03,72.07,33800.0,59.7632,59.8129,59.7549,59.788,33800.0
2013-07-23 13:20:00,72.08,72.13,72.02,72.11,35500.0,59.7963,59.8378,59.7466,59.8212,35500.0
2013-07-23 13:30:00,72.11,72.2,72.11,72.2,41200.0,59.8212,59.8959,59.8212,59.8959,41200.0
2013-07-23 13:40:00,72.21,72.32,72.21,72.29,46700.0,59.9042,59.9954,59.9042,59.9705,46700.0
2013-07-23 13:50:00,72.3,72.41,72.3,72.39,85300.0,59.9788,60.0701,59.9788,60.0535,85300.0
2013-07-23 14:00:00,72.39,72.43,72.35,72.36,56500.0,60.0535,60.0867,60.0203,60.0286,56500.0
2013-07-23 14:10:00,72.36,72.45,72.36,72.42,40500.0,60.0286,60.1033,60.0286,60.0784,40500.0
2013-07-23 14:20:00,72.42,72.48,72.38,72.48,92200.0,60.0784,60.1282,60.0452,60.1282,92200.0
2013-07-23 14:30:00,72.47,72.51,72.43,72.5,175800.0,60.1199,60.1531,60.0867,60.1448,175800.0
2013-07-23 14:40:00,72.5,72.65,72.5,72.63,130900.0,60.1448,60.2692,60.1448,60.2526,130900.0
2013-07-23 14:50:00,72.62,72.66,72.59,72.61,64800.0,60.2443,60.2775,60.2194,60.236,64800.0
2013-07-23 15:00:00,72.61,72.69,72.6,72.68,80000.0,60.236,60.3024,60.2277,60.2941,80000.0
2013-07-23 15:10:00,72.68,72.71,72.62,72.7,78800.0,60.2941,60.319,60.2443,60.3107,78800.0
2013-07-23 15:20:00,72.7,72.74,72.69,72.73,68300.0,60.3107,60.3439,60.3024,60.3356,68300.0
2013-07-23 15:30:00,72.73,72.74,72.62,72.63,102400.0,60.3356,60.3439,60.2443,60.2526,102400.0
2013-07-23 15:40:00,72.62,72.66,72.57,72.62,191300.0,60.2443,60.2775,60.2028,60.2443,191300.0
2013-07-23 15:50:00,72.62,72.69,72.59,72.68,436700.0,60.2443,60.3024,60.2194,60.2941,436700.0
2013-07-24 09:30:00,72.81,73.15,72.78,73.0,243400.0,60.4019,60.684,60.377,60.5596,243400.0
2013-07-24 09:40:00,73.0,73.0,72.82,72.87,219500.0,60.5596,60.5596,60.4102,60.4517,219500.0
2013-07-24 09:50:00,72.86,72.88,72.68,72.68,461500.0,60.4434,60.46,60.2941,60.2941,461500.0
2013-07-24 10:00:00,72.68,72.84,72.51,72.67,256400.0,60.2941,60.4268,60.1531,60.2858,256400.0
2013-07-24 10:10:00,72.67,72.83,72.62,72.78,124800.0,60.2858,60.4185,60.2443,60.377,124800.0
2013-07-24 10:20:00,72.78,72.85,72.73,72.82,119200.0,60.377,60.4351,60.3356,60.4102,119200.0
2013-07-24 10:30:00,72.81,72.91,72.77,72.85,107800.0,60.4019,60.4849,60.3687,60.4351,107800.0
2013-07-24 10:40:00,72.85,72.97,72.79,72.94,89300.0,60.4351,60.5347,60.3853,60.5098,89300.0
2013-07-24 10:50:00,72.94,72.97,72.86,72.91,81200.0,60.5098,60.5347,60.4434,60.4849,81200.0
2013-07-24 11:00:00,72.91,72.91,72.67,72.67,221800.0,60.4849,60.4849,60.2858,60.2858,221800.0
2013-07-24 11:10:00,72.67,72.84,72.65,72.84,69100.0,60.2858,60.4268,60.2692,60.4268,69100.0
2013-07-24 11:20:00,72.84,72.87,72.75,72.77,57600.0,60.4268,60.4517,60.3522,60.3687,57600.0
2013-07-24 11:30:00,72.77,72.84,72.53,72.55,89300.0,60.3687,60.4268,60.1696,60.1862,89300.0
2013-07-24 11:40:00,72.55,72.61,72.54,72.54,127000.0,60.1862,60.236,60.1779,60.1779,127000.0
2013-07-24 11:50:00,72.56,72.64,72.55,72.63,166200.0,60.1945,60.2609,60.1862,60.2526,166200.0
2013-07-24 12:00:00,72.63,72.64,72.25,72.29,282500.0,60.2526,60.2609,59.9374,59.9705,282500.0
2013-07-24 12:10:00,72.29,72.34,72.19,72.27,103600.0,59.9705,60.012,59.8876,59.954,103600.0
2013-07-24 12:20:00,72.28,72.34,72.26,72.34,123200.0,59.9623,60.012,59.9457,60.012,123200.0
2013-07-24 12:30:00,72.32,72.34,72.29,72.3,94700.0,59.9954,60.012,59.9705,59.9788,94700.0
2013-07-24 12:40:00,72.3,72.36,72.29,72.35,67000.0,59.9788,60.0286,59.9705,60.0203,67000.0
2013-07-24 12:50:00,72.34,72.39,72.31,72.37,106100.0,60.012,60.0535,59.9871,60.0369,106100.0
2013-07-24 13:00:00,72.38,72.43,72.28,72.3,74900.0,60.0452,60.0867,59.9623,59.9788,74900.0
2013-07-24 13:10:00,72.31,72.36,72.28,72.35,145100.0,59.9871,60.0286,59.9623,60.0203,145100.0
2013-07-24 13:20:00,72.35,72.36,72.29,72.34,75400.0,60.0203,60.0286,59.9705,60.012,75400.0
2013-07-24 13:30:00,72.34,72.42,72.33,72.39,91600.0,60.012,60.0784,60.0037,60.0535,91600.0
2013-07-24 13:40:00,72.39,72.45,72.37,72.4,61300.0,60.0535,60.1033,60.0369,60.0618,61300.0
2013-07-24 13:50:00,72.4,72.45,72.39,72.44,73600.0,60.0618,60.1033,60.0535,60.095,73600.0
2013-07-24 14:00:00,72.45,72.5,72.42,72.43,121200.0,60.1033,60.1448,60.0784,60.0867,121200.0
2013-07-24 14:10:00,72.42,72.53,72.42,72.46,118700.0,60.0784,60.1696,60.0784,60.1116,118700.0
2013-07-24 14:20:00,72.46,72.53,72.41,72.52,100900.0,60.1116,60.1696,60.0701,60.1614,100900.0
2013-07-24 14:30:00,72.52,72.53,72.44,72.46,99600.0,60.1614,60.1696,60.095,60.1116,99600.0
2013-07-24 14:40:00,72.45,72.46,72.4,72.42,109500.0,60.1033,60.1116,60.0618,60.0784,109500.0
2013-07-24 14:50:00,72.43,72.49,72.42,72.44,166900.0,60.0867,60.1365,60.0784,60.095,166900.0
2013-07-24 15:00:00,72.45,72.48,72.18,72.25,160100.0,60.1033,60.1282,59.8793,59.9374,160100.0
2013-07-24 15:10:00,72.25,72.3,72.19,72.29,202100.0,59.9374,59.9788,59.8876,59.9705,202100.0
2013-07-24 15:20:00,72.29,72.38,72.28,72.34,131000.0,59.9705,60.0452,59.9623,60.012,131000.0
2013-07-24 15:30:00,72.34,72.36,72.27,72.29,238900.0,60.012,60.0286,59.954,59.9705,238900.0
2013-07-24 15:40:00,72.29,72.44,72.28,72.41,266800.0,59.9705,60.095,59.9623,60.0701,266800.0
2013-07-24 15:50:00,72.41,72.57,72.41,72.52,361300.0,60.0701,60.2028,60.0701,60.1614,361300.0
2013-07-25 09:30:00,72.08,72.15,71.91,72.03,242100.0,59.7963,59.8544,59.6553,59.7549,242100.0
2013-07-25 09:40:00,72.05,72.1,71.7,72.08,111700.0,59.7714,59.8129,59.4811,59.7963,111700.0
2013-07-25 09:50:00,72.12,72.39,72.04,72.33,157500.0,59.8295,60.0535,59.7632,60.0037,157500.0
2013-07-25 10:00:00,72.34,72.45,72.11,72.12,130800.0,60.012,60.1033,59.8212,59.8295,130800.0
2013-07-25 10:10:00,72.12,72.28,72.12,72.22,203400.0,59.8295,59.9623,59.8295,59.9125,203400.0
2013-07-25 10:20:00,72.22,72.34,72.2,72.34,117800.0,59.9125,60.012,59.8959,60.012,117800.0
2013-07-25 10:30:00,72.33,72.34,72.26,72.28,67300.0,60.0037,60.012,59.9457,59.9623,67300.0
2013-07-25 10:40:00,72.28,72.3,72.23,72.3,75000.0,59.9623,59.9788,59.9208,59.9788,75000.0
2013-07-25 10:50:00,72.3,72.47,72.29,72.46,57700.0,59.9788,60.1199,59.9705,60.1116,57700.0
2013-07-25 11:00:00,72.46,72.5,72.37,72.4,178300.0,60.1116,60.1448,60.0369,60.0618,178300.0
2013-07-25 11:10:00,72.4,72.41,72.31,72.33,69400.0,60.0618,60.0701,59.9871,60.0037,69400.0
2013-07-25 11:20:00,72.31,72.33,72.25,72.27,76400.0,59.9871,60.0037,59.9374,59.954,76400.0
2013-07-25 11:30:00,72.27,72.28,72.15,72.2,96800.0,59.954,59.9623,59.8544,59.8959,96800.0
2013-07-25 11:40:00,72.2,72.38,72.2,72.34,59700.0,59.8959,60.0452,59.8959,60.012,59700.0
2013-07-25 11:50:00,72.35,72.35,72.23,72.26,73900.0,60.0203,60.0203,59.9208,59.9457,73900.0
2013-07-25 12:00:00,72.26,72.31,72.23,72.31,59400.0,59.9457,59.9871,59.9208,59.9871,59400.0
2013-07-25 12:10:00,72.3,72.34,72.2,72.26,34200.0,59.9788,60.012,59.8959,59.9457,34200.0
2013-07-25 12:20:00,72.26,72.35,72.26,72.3,36800.0,59.9457,60.0203,59.9457,59.9788,36800.0
2013-07-25 12:30:00,72.31,72.4,72.26,72.4,90400.0,59.9871,60.0618,59.9457,60.0618,90400.0
2013-07-25 12:40:00,72.41,72.59,72.38,72.5,84800.0,60.0701,60.2194,60.0452,60.1448,84800.0
2013-07-25 12:50:00,72.5,72.55,72.46,72.51,152600.0,60.1448,60.1862,60.1116,60.1531,152600.0
2013-07-25 13:00:00,72.53,72.58,72.52,72.53,51800.0,60.1696,60.2111,60.1614,60.1696,51800.0
2013-07-25 13:10:00,72.53,72.6,72.5,72.5,58800.0,60.1696,60.2277,60.1448,60.1448,58800.0
2013-07-25 13:20:00,72.5,72.56,72.49,72.53,40600.0,60.1448,60.1945,60.1365,60.1696,40600.0
2013-07-25 13:30:00,72.53,72.55,72.48,72.52,59600.0,60.1696,60.1862,60.1282,60.1614,59600.0
2013-07-25 13:40:00,72.51,72.6,72.5,72.6,47200.0,60.1531,60.2277,60.1448,60.2277,47200.0
2013-07-25 13:50:00,72.58,72.6,72.55,72.59,111600.0,60.2111,60.2277,60.1862,60.2194,111600.0
2013-07-25 14:00:00,72.58,72.61,72.49,72.55,54800.0,60.2111,60.236,60.1365,60.1862,54800.0
2013-07-25 14:10:00,72.55,72.56,72.39,72.39,51000.0,60.1862,60.1945,60.0535,60.0535,51000.0
2013-07-25 14:20:00,72.39,72.41,72.3,72.4,58000.0,60.0535,60.0701,59.9788,60.0618,58000.0
2013-07-25 14:30:00,72.4,72.46,72.4,72.43,51600.0,60.0618,60.1116,60.0618,60.0867,51600.0
2013-07-25 14:40:00,72.42,72.48,72.37,72.37,67200.0,60.0784,60.1282,60.0369,60.0369,67200.0
2013-07-25 14:50:00,72.37,72.44,72.3,72.39,85200.0,60.0369,60.095,59.9788,60.0535,85200.0
2013-07-25 15:00:00,72.39,72.55,72.36,72.5,140900.0,60.0535,60.1862,60.0286,60.1448,140900.0
2013-07-25 15:10:00,72.5,72.58,72.44,72.56,61200.0,60.1448,60.2111,60.095,60.1945,61200.0
2013-07-25 15:20:00,72.56,72.58,72.49,72.51,89600.0,60.1945,60.2111,60.1365,60.1531,89600.0
2013-07-25 15:30:00,72.5,72.56,72.43,72.52,99600.0,60.1448,60.1945,60.0867,60.1614,99600.0
2013-07-25 15:40:00,72.52,72.57,72.48,72.56,96600.0,60.1614,60.2028,60.1282,60.1945,96600.0
2013-07-25 15:50:00,72.56,72.62,72.49,72.6,159600.0,60.1945,60.2443,60.1365,60.2277,159600.0
2013-07-26 09:30:00,72.18,72.59,72.08,72.55,144100.0,59.8793,60.2194,59.7963,60.1862,144100.0
2013-07-26 09:40:00,72.56,72.56,72.08,72.21,108300.0,60.1945,60.1945,59.7963,59.9042,108300.0
2013-07-26 09:50:00,72.21,72.33,72.16,72.25,135900.0,59.9042,60.0037,59.8627,59.9374,135900.0
2013-07-26 10:00:00,72.23,72.33,72.18,72.28,60500.0,59.9208,60.0037,59.8793,59.9623,60500.0
2013-07-26 10:10:00,72.28,72.32,72.16,72.17,103100.0,59.9623,59.9954,59.8627,59.871,103100.0
2013-07-26 10:20:00,72.18,72.18,71.92,71.99,383400.0,59.8793,59.8793,59.6636,59.7217,383400.0
2013-07-26 10:30:00,71.99,72.03,71.97,72.0,150100.0,59.7217,59.7549,59.7051,59.73,150100.0
2013-07-26 10:40:00,71.99,72.02,71.66,71.7,190300.0,59.7217,59.7466,59.4479,59.4811,190300.0
2013-07-26 10:50:00,71.7,71.73,71.59,71.61,51800.0,59.4811,59.506,59.3898,59.4064,51800.0
2013-07-26 11:00:00,71.6,71.83,71.56,71.76,91300.0,59.3981,59.5889,59.365,59.5309,91300.0
2013-07-26 11:10:00,71.76,71.78,71.68,71.71,29700.0,59.5309,59.5475,59.4645,59.4894,29700.0
2013-07-26 11:20:00,71.71,71.73,71.62,71.62,38300.0,59.4894,59.506,59.4147,59.4147,38300.0
2013-07-26 11:30:00,71.62,71.87,71.61,71.87,63500.0,59.4147,59.6221,59.4064,59.6221,63500.0
2013-07-26 11:40:00,71.87,71.9,71.78,71.8,96200.0,59.6221,59.647,59.5475,59.5641,96200.0
2013-07-26 11:50:00,71.81,71.93,71.81,71.92,61700.0,59.5723,59.6719,59.5723,59.6636,61700.0
2013-07-26 12:00:00,71.91,72.06,71.91,72.0,54600.0,59.6553,59.7797,59.6553,59.73,54600.0
2013-07-26 12:10:00,72.0,72.12,72.0,72.06,47000.0,59.73,59.8295,59.73,59.7797,47000.0
2013-07-26 12:20:00,72.06,72.06,72.0,72.05,32800.0,59.7797,59.7797,59.73,59.7714,32800.0
2013-07-26 12:30:00,72.05,72.07,72.0,72.0,138700.0,59.7714,59.788,59.73,59.73,138700.0
2013-07-26 12:40:00,72.0,72.07,72.0,72.06,47900.0,59.73,59.788,59.73,59.7797,47900.0
2013-07-26 12:50:00,72.05,72.1,72.03,72.08,36900.0,59.7714,59.8129,59.7549,59.7963,36900.0
2013-07-26 13:00:00,72.07,72.08,72.0,72.05,54200.0,59.788,59.7963,59.73,59.7714,54200.0
2013-07-26 13:10:00,72.05,72.1,72.03,72.07,44400.0,59.7714,59.8129,59.7549,59.788,44400.0
2013-07-26 13:20:00,72.08,72.2,72.07,72.15,44900.0,59.7963,59.8959,59.788,59.8544,44900.0
2013-07-26 13:30:00,72.15,72.21,72.11,72.11,41500.0,59.8544,59.9042,59.8212,59.8212,41500.0
2013-07-26 13:40:00,72.11,72.11,72.05,72.07,36300.0,59.8212,59.8212,59.7714,59.788,36300.0
2013-07-26 13:50:00,72.06,72.16,72.06,72.15,49900.0,59.7797,59.8627,59.7797,59.8544,49900.0
2013-07-26 14:00:00,72.16,72.19,72.15,72.16,62200.0,59.8627,59.8876,59.8544,59.8627,62200.0
2013-07-26 14:10:00,72.17,72.25,72.17,72.22,49600.0,59.871,59.9374,59.871,59.9125,49600.0
2013-07-26 14:20:00,72.21,72.22,72.14,72.14,86500.0,59.9042,59.9125,59.8461,59.8461,86500.0
2013-07-26 14:30:00,72.14,72.16,72.09,72.09,53300.0,59.8461,59.8627,59.8046,59.8046,53300.0
2013-07-26 14:40:00,72.1,72.17,72.09,72.12,58500.0,59.8129,59.871,59.8046,59.8295,58500.0
2013-07-26 14:50:00,72.12,72.16,72.11,72.11,70300.0,59.8295,59.8627,59.8212,59.8212,70300.0
2013-07-26 15:00:00,72.11,72.15,72.09,72.11,63600.0,59.8212,59.8544,59.8046,59.8212,63600.0
2013-07-26 15:10:00,72.13,72.21,72.13,72.14,90200.0,59.8378,59.9042,59.8378,59.8461,90200.0
2013-07-26 15:20:00,72.14,72.2,72.12,72.16,64300.0,59.8461,59.8959,59.8295,59.8627,64300.0
2013-07-26 15:30:00,72.15,72.19,72.08,72.15,72700.0,59.8544,59.8876,59.7963,59.8544,72700.0
2013-07-26 15:40:00,72.15,72.23,72.12,72.21,108600.0,59.8544,59.9208,59.8295,59.9042,108600.0
2013-07-26 15:50:00,72.21,72.27,72.15,72.23,173500.0,59.9042,59.954,59.8544,59.9208,173500.0
2013-07-29 09:30:00,72.08,72.23,71.96,72.02,153700.0,59.7963,59.9208,59.6968,59.7466,153700.0
2013-07-29 09:40:00,72.01,72.59,72.0,72.46,156400.0,59.7383,60.2194,59.73,60.1116,156400.0
2013-07-29 09:50:00,72.52,72.55,72.29,72.42,45300.0,60.1614,60.1862,59.9705,60.0784,45300.0
2013-07-29 10:00:00,72.44,72.49,72.38,72.46,137800.0,60.095,60.1365,60.0452,60.1116,137800.0
2013-07-29 10:10:00,72.46,72.67,72.45,72.53,81000.0,60.1116,60.2858,60.1033,60.1696,81000.0
2013-07-29 10:20:00,72.53,72.61,72.49,72.54,62000.0,60.1696,60.236,60.1365,60.1779,62000.0
2013-07-29 10:30:00,72.53,72.55,72.44,72.51,60000.0,60.1696,60.1862,60.095,60.1531,60000.0
2013-07-29 10:40:00,72.5,72.53,72.44,72.45,53400.0,60.1448,60.1696,60.095,60.1033,53400.0
2013-07-29 10:50:00,72.45,72.55,72.45,72.51,86400.0,60.1033,60.1862,60.1033,60.1531,86400.0
2013-07-29 11:00:00,72.51,72.58,72.47,72.58,80900.0,60.1531,60.2111,60.1199,60.2111,80900.0
2013-07-29 11:10:00,72.58,72.64,72.5,72.58,130000.0,60.2111,60.2609,60.1448,60.2111,130000.0
2013-07-29 11:20:00,72.58,72.63,72.54,72.59,82100.0,60.2111,60.2526,60.1779,60.2194,82100.0
2013-07-29 11:30:00,72.6,72.63,72.55,72.56,71500.0,60.2277,60.2526,60.1862,60.1945,71500.0
2013-07-29 11:40:00,72.55,72.63,72.49,72.59,169900.0,60.1862,60.2526,60.1365,60.2194,169900.0
2013-07-29 11:50:00,72.6,72.63,72.51,72.55,63900.0,60.2277,60.2526,60.1531,60.1862,63900.0
2013-07-29 12:00:00,72.54,72.69,72.54,72.59,50000.0,60.1779,60.3024,60.1779,60.2194,50000.0
2013-07-29 12:10:00,72.6,72.61,72.53,72.58,104000.0,60.2277,60.236,60.1696,60.2111,104000.0
2013-07-29 12:20:00,72.6,72.84,72.6,72.79,115900.0,60.2277,60.4268,60.2277,60.3853,115900.0
2013-07-29 12:30:00,72.79,72.8,72.65,72.78,49600.0,60.3853,60.3936,60.2692,60.377,49600.0
2013-07-29 12:40:00,72.78,72.78,72.67,72.67,46100.0,60.377,60.377,60.2858,60.2858,46100.0
2013-07-29 12:50:00,72.67,72.7,72.59,72.67,71700.0,60.2858,60.3107,60.2194,60.2858,71700.0
2013-07-29 13:00:00,72.68,72.69,72.61,72.64,52700.0,60.2941,60.3024,60.236,60.2609,52700.0
2013-07-29 13:10:00,72.64,72.73,72.62,72.65,59400.0,60.2609,60.3356,60.2443,60.2692,59400.0
2013-07-29 13:20:00,72.63,72.75,72.63,72.74,61900.0,60.2526,60.3522,60.2526,60.3439,61900.0
2013-07-29 13:30:00,72.73,72.79,72.71,72.71,75200.0,60.3356,60.3853,60.319,60.319,75200.0
2013-07-29 13:40:00,72.71,72.72,72.63,72.65,41600.0,60.319,60.3273,60.2526,60.2692,41600.0
2013-07-29 13:50:00,72.65,72.74,72.65,72.74,30700.0,60.2692,60.3439,60.2692,60.3439,30700.0
2013-07-29 14:00:00,72.73,72.74,72.7,72.72,58500.0,60.3356,60.3439,60.3107,60.3273,58500.0
2013-07-29 14:10:00,72.73,72.78,72.7,72.77,42300.0,60.3356,60.377,60.3107,60.3687,42300.0
2013-07-29 14:20:00,72.77,72.8,72.72,72.8,75000.0,60.3687,60.3936,60.3273,60.3936,75000.0
2013-07-29 14:30:00,72.79,72.82,72.76,72.77,84900.0,60.3853,60.4102,60.3605,60.3687,84900.0
2013-07-29 14:40:00,72.78,72.84,72.76,72.82,51900.0,60.377,60.4268,60.3605,60.4102,51900.0
2013-07-29 14:50:00,72.82,72.86,72.8,72.84,67100.0,60.4102,60.4434,60.3936,60.4268,67100.0
2013-07-29 15:00:00,72.84,72.85,72.72,72.72,59800.0,60.4268,60.4351,60.3273,60.3273,59800.0
2013-07-29 15:10:00,72.72,72.77,72.66,72.69,48700.0,60.3273,60.3687,60.2775,60.3024,48700.0
2013-07-29 15:20:00,72.68,72.79,72.63,72.77,176900.0,60.2941,60.3853,60.2526,60.3687,176900.0
2013-07-29 15:30:00,72.76,72.79,72.67,72.71,78700.0,60.3605,60.3853,60.2858,60.319,78700.0
2013-07-29 15:40:00,72.72,72.83,72.7,72.81,254300.0,60.3273,60.4185,60.3107,60.4019,254300.0
2013-07-29 15:50:00,72.8,72.8,72.69,72.78,349800.0,60.3936,60.3936,60.3024,60.377,349800.0
2013-07-30 09:30:00,72.88,73.13,72.81,73.08,138100.0,60.46,60.6674,60.4019,60.6259,138100.0
2013-07-30 09:40:00,73.07,73.22,72.88,73.05,165800.0,60.6176,60.7421,60.46,60.601,165800.0
2013-07-30 09:50:00,73.01,73.07,72.84,72.85,191300.0,60.5678,60.6176,60.4268,60.4351,191300.0
2013-07-30 10:00:00,72.86,72.86,72.48,72.52,138300.0,60.4434,60.4434,60.1282,60.1614,138300.0
2013-07-30 10:10:00,72.54,72.6,72.1,72.1,152500.0,60.1779,60.2277,59.8129,59.8129,152500.0
2013-07-30 10:20:00,72.1,72.31,72.09,72.27,99100.0,59.8129,59.9871,59.8046,59.954,99100.0
2013-07-30 10:30:00,72.27,72.36,72.06,72.06,110500.0,59.954,60.0286,59.7797,59.7797,110500.0
2013-07-30 10:40:00,72.06,72.37,71.98,72.37,159100.0,59.7797,60.0369,59.7134,60.0369,159100.0
2013-07-30 10:50:00,72.36,72.51,72.26,72.35,145800.0,60.0286,60.1531,59.9457,60.0203,145800.0
2013-07-30 11:00:00,72.35,72.35,72.07,72.13,90300.0,60.0203,60.0203,59.788,59.8378,90300.0
2013-07-30 11:10:00,72.13,72.13,72.01,72.07,79000.0,59.8378,59.8378,59.7383,59.788,79000.0
2013-07-30 11:20:00,72.06,72.14,72.04,72.12,60400.0,59.7797,59.8461,59.7632,59.8295,60400.0
2013-07-30 11:30:00,72.12,72.22,72.11,72.18,67100.0,59.8295,59.9125,59.8212,59.8793,67100.0
2013-07-30 11:40:00,72.18,72.28,72.18,72.23,52300.0,59.8793,59.9623,59.8793,59.9208,52300.0
2013-07-30 11:50:00,72.23,72.24,72.15,72.21,67400.0,59.9208,59.9291,59.8544,59.9042,67400.0
2013-07-30 12:00:00,72.21,72.37,72.21,72.27,75900.0,59.9042,60.0369,59.9042,59.954,75900.0
2013-07-30 12:10:00,72.27,72.33,72.06,72.09,76300.0,59.954,60.0037,59.7797,59.8046,76300.0
2013-07-30 12:20:00,72.09,72.25,72.09,72.25,62200.0,59.8046,59.9374,59.8046,59.9374,62200.0
2013-07-30 12:30:00,72.25,72.27,72.15,72.17,50300.0,59.9374,59.954,59.8544,59.871,50300.0
2013-07-30 12:40:00,72.17,72.34,72.17,72.26,61900.0,59.871,60.012,59.871,59.9457,61900.0
2013-07-30 12:50:00,72.25,72.28,72.16,72.19,61000.0,59.9374,59.9623,59.8627,59.8876,61000.0
2013-07-30 13:00:00,72.19,72.2,72.12,72.19,67500.0,59.8876,59.8959,59.8295,59.8876,67500.0
2013-07-30 13:10:00,72.18,72.2,72.08,72.11,84600.0,59.8793,59.8959,59.7963,59.8212,84600.0
2013-07-30 13:20:00,72.12,72.22,72.09,72.13,66800.0,59.8295,59.9125,59.8046,59.8378,66800.0
2013-07-30 13:30:00,72.13,72.13,71.98,72.05,86900.0,59.8378,59.8378,59.7134,59.7714,86900.0
2013-07-30 13:40:00,72.02,72.13,72.0,72.1,83200.0,59.7466,59.8378,59.73,59.8129,83200.0
2013-07-30 13:50:00,72.09,72.14,72.04,72.11,56500.0,59.8046,59.8461,59.7632,59.8212,56500.0
2013-07-30 14:00:00,72.1,72.15,72.03,72.13,74800.0,59.8129,59.8544,59.7549,59.8378,74800.0
2013-07-30 14:10:00,72.13,72.13,72.03,72.1,69300.0,59.8378,59.8378,59.7549,59.8129,69300.0
2013-07-30 14:20:00,72.09,72.1,72.02,72.06,57700.0,59.8046,59.8129,59.7466,59.7797,57700.0
2013-07-30 14:30:00,72.05,72.16,72.03,72.13,119600.0,59.7714,59.8627,59.7549,59.8378,119600.0
2013-07-30 14:40:00,72.13,72.17,72.01,72.03,68300.0,59.8378,59.871,59.7383,59.7549,68300.0
2013-07-30 14:50:00,72.04,72.12,72.02,72.12,78300.0,59.7632,59.8295,59.7466,59.8295,78300.0
2013-07-30 15:00:00,72.13,72.39,72.12,72.38,93700.0,59.8378,60.0535,59.8295,60.0452,93700.0
2013-07-30 15:10:00,72.38,72.41,72.28,72.32,88600.0,60.0452,60.0701,59.9623,59.9954,88600.0
2013-07-30 15:20:00,72.32,72.42,72.31,72.36,111000.0,59.9954,60.0784,59.9871,60.0286,111000.0
2013-07-30 15:30:00,72.36,72.41,72.35,72.4,94800.0,60.0286,60.0701,60.0203,60.0618,94800.0
2013-07-30 15:40:00,72.4,72.49,72.39,72.45,210200.0,60.0618,60.1365,60.0535,60.1033,210200.0
2013-07-30 15:50:00,72.44,72.47,72.27,72.31,657200.0,60.095,60.1199,59.954,59.9871,657200.0
2013-07-31 09:30:00,72.49,72.85,72.47,72.75,112000.0,60.1365,60.4351,60.1199,60.3522,112000.0
2013-07-31 09:40:00,72.75,72.95,72.58,72.91,141900.0,60.3522,60.5181,60.2111,60.4849,141900.0
2013-07-31 09:50:00,72.9,72.91,72.66,72.87,129800.0,60.4766,60.4849,60.2775,60.4517,129800.0
2013-07-31 10:00:00,72.86,73.24,72.77,73.24,180000.0,60.4434,60.7587,60.3687,60.7587,180000.0
2013-07-31 10:10:00,73.24,73.35,73.11,73.21,87600.0,60.7587,60.8499,60.6508,60.7338,87600.0
2013-07-31 10:20:00,73.19,73.45,73.05,73.42,88400.0,60.7172,60.9329,60.601,60.908,88400.0
2013-07-31 10:30:00,73.42,73.66,73.41,73.45,114900.0,60.908,61.1071,60.8997,60.9329,114900.0
2013-07-31 10:40:00,73.45,73.48,73.28,73.38,116400.0,60.9329,60.9578,60.7918,60.8748,116400.0
2013-07-31 10:50:00,73.38,73.44,73.33,73.4,102600.0,60.8748,60.9246,60.8333,60.8914,102600.0
2013-07-31 11:00:00,73.39,73.39,73.25,73.29,117500.0,60.8831,60.8831,60.7669,60.8001,117500.0
2013-07-31 11:10:00,73.29,73.32,73.18,73.21,118000.0,60.8001,60.825,60.7089,60.7338,118000.0
2013-07-31 11:20:00,73.21,73.3,73.09,73.1,97700.0,60.7338,60.8084,60.6342,60.6425,97700.0
2013-07-31 11:30:00,73.11,73.26,73.1,73.14,94900.0,60.6508,60.7752,60.6425,60.6757,94900.0
2013-07-31 11:40:00,73.13,73.22,73.09,73.16,66300.0,60.6674,60.7421,60.6342,60.6923,66300.0
2013-07-31 11:50:00,73.16,73.22,73.12,73.2,59400.0,60.6923,60.7421,60.6591,60.7255,59400.0
2013-07-31 12:00:00,73.2,73.23,73.16,73.22,45000.0,60.7255,60.7504,60.6923,60.7421,45000.0
2013-07-31 12:10:00,73.22,73.22,73.15,73.2,63000.0,60.7421,60.7421,60.684,60.7255,63000.0
2013-07-31 12:20:00,73.21,73.21,73.14,73.17,37500.0,60.7338,60.7338,60.6757,60.7006,37500.0
2013-07-31 12:30:00,73.16,73.16,73.01,73.04,66800.0,60.6923,60.6923,60.5678,60.5927,66800.0
2013-07-31 12:40:00,73.04,73.07,72.95,72.99,65500.0,60.5927,60.6176,60.5181,60.5513,65500.0
2013-07-31 12:50:00,73.0,73.01,72.91,72.94,81400.0,60.5596,60.5678,60.4849,60.5098,81400.0
2013-07-31 13:00:00,72.95,72.95,72.87,72.87,49200.0,60.5181,60.5181,60.4517,60.4517,49200.0
2013-07-31 13:10:00,72.87,72.89,72.74,72.74,107500.0,60.4517,60.4683,60.3439,60.3439,107500.0
2013-07-31 13:20:00,72.75,72.76,72.71,72.73,40100.0,60.3522,60.3605,60.319,60.3356,40100.0
2013-07-31 13:30:00,72.74,72.76,72.68,72.72,55700.0,60.3439,60.3605,60.2941,60.3273,55700.0
2013-07-31 13:40:00,72.73,72.81,72.72,72.78,62100.0,60.3356,60.4019,60.3273,60.377,62100.0
2013-07-31 13:50:00,72.79,72.94,72.76,72.78,60000.0,60.3853,60.5098,60.3605,60.377,60000.0
2013-07-31 14:00:00,72.78,73.02,72.76,72.88,68300.0,60.377,60.5761,60.3605,60.46,68300.0
2013-07-31 14:10:00,72.88,72.92,72.6,72.67,93400.0,60.46,60.4932,60.2277,60.2858,93400.0
2013-07-31 14:20:00,72.67,72.81,72.58,72.78,133800.0,60.2858,60.4019,60.2111,60.377,133800.0
2013-07-31 14:30:00,72.79,73.07,72.78,72.95,66700.0,60.3853,60.6176,60.377,60.5181,66700.0
2013-07-31 14:40:00,72.96,73.05,72.91,72.95,79100.0,60.5264,60.601,60.4849,60.5181,79100.0
2013-07-31 14:50:00,72.96,73.05,72.95,72.98,99800.0,60.5264,60.601,60.5181,60.543,99800.0
2013-07-31 15:00:00,72.98,73.03,72.88,72.92,73700.0,60.543,60.5844,60.46,60.4932,73700.0
2013-07-31 15:10:00,72.92,72.96,72.82,72.82,66300.0,60.4932,60.5264,60.4102,60.4102,66300.0
2013-07-31 15:20:00,72.81,72.98,72.8,72.98,80100.0,60.4019,60.543,60.3936,60.543,80100.0
2013-07-31 15:30:00,72.98,72.98,72.82,72.85,151500.0,60.543,60.543,60.4102,60.4351,151500.0
2013-07-31 15:40:00,72.85,72.85,72.61,72.65,197100.0,60.4351,60.4351,60.236,60.2692,197100.0
2013-07-31 15:50:00,72.64,72.88,72.6,72.85,667900.0,60.2609,60.46,60.2277,60.4351,667900.0
2013-08-01 09:30:00,73.36,73.52,73.02,73.27,180900.0,60.8582,60.9909,60.5761,60.7835,180900.0
2013-08-01 09:40:00,73.27,73.3,72.9,73.07,130600.0,60.7835,60.8084,60.4766,60.6176,130600.0
2013-08-01 09:50:00,73.09,73.23,73.05,73.15,87700.0,60.6342,60.7504,60.601,60.684,87700.0
2013-08-01 10:00:00,73.15,73.41,73.02,73.33,73600.0,60.684,60.8997,60.5761,60.8333,73600.0
2013-08-01 10:10:00,73.33,73.36,73.17,73.22,64700.0,60.8333,60.8582,60.7006,60.7421,64700.0
2013-08-01 10:20:00,73.21,73.26,73.14,73.21,68900.0,60.7338,60.7752,60.6757,60.7338,68900.0
2013-08-01 10:30:00,73.2,73.24,73.11,73.16,79000.0,60.7255,60.7587,60.6508,60.6923,79000.0
2013-08-01 10:40:00,73.17,73.24,73.04,73.15,46300.0,60.7006,60.7587,60.5927,60.684,46300.0
2013-08-01 10:50:00,73.14,73.28,73.03,73.21,60300.0,60.6757,60.7918,60.5844,60.7338,60300.0
2013-08-01 11:00:00,73.19,73.2,73.09,73.19,61200.0,60.7172,60.7255,60.6342,60.7172,61200.0
2013-08-01 11:10:00,73.19,73.25,73.11,73.17,48800.0,60.7172,60.7669,60.6508,60.7006,48800.0
2013-08-01 11:20:00,73.18,73.24,73.15,73.2,67900.0,60.7089,60.7587,60.684,60.7255,67900.0
2013-08-01 11:30:00,73.2,73.28,73.15,73.17,56900.0,60.7255,60.7918,60.684,60.7006,56900.0
2013-08-01 11:40:00,73.17,73.17,73.02,73.07,79800.0,60.7006,60.7006,60.5761,60.6176,79800.0
2013-08-01 11:50:00,73.08,73.08,72.93,73.02,69300.0,60.6259,60.6259,60.5015,60.5761,69300.0
2013-08-01 12:00:00,73.02,73.1,73.0,73.03,37200.0,60.5761,60.6425,60.5596,60.5844,37200.0
2013-08-01 12:10:00,73.02,73.34,72.99,73.33,65200.0,60.5761,60.8416,60.5513,60.8333,65200.0
2013-08-01 12:20:00,73.33,73.34,73.26,73.27,32700.0,60.8333,60.8416,60.7752,60.7835,32700.0
2013-08-01 12:30:00,73.27,73.31,73.16,73.22,39600.0,60.7835,60.8167,60.6923,60.7421,39600.0
2013-08-01 12:40:00,73.24,73.36,73.24,73.27,27000.0,60.7587,60.8582,60.7587,60.7835,27000.0
2013-08-01 12:50:00,73.29,73.37,73.25,73.37,26500.0,60.8001,60.8665,60.7669,60.8665,26500.0
2013-08-01 13:00:00,73.37,73.37,73.14,73.26,84200.0,60.8665,60.8665,60.6757,60.7752,84200.0
2013-08-01 13:10:00,73.27,73.36,73.26,73.28,25000.0,60.7835,60.8582,60.7752,60.7918,25000.0
2013-08-01 13:20:00,73.28,73.32,73.22,73.32,24100.0,60.7918,60.825,60.7421,60.825,24100.0
2013-08-01 13:30:00,73.32,73.35,73.2,73.23,37400.0,60.825,60.8499,60.7255,60.7504,37400.0
2013-08-01 13:40:00,73.24,73.25,73.17,73.25,24500.0,60.7587,60.7669,60.7006,60.7669,24500.0
2013-08-01 13:50:00,73.24,73.28,73.13,73.25,88400.0,60.7587,60.7918,60.6674,60.7669,88400.0
2013-08-01 14:00:00,73.24,73.3,73.21,73.25,70200.0,60.7587,60.8084,60.7338,60.7669,70200.0
2013-08-01 14:10:00,73.25,73.27,73.16,73.16,67000.0,60.7669,60.7835,60.6923,60.6923,67000.0
2013-08-01 14:20:00,73.17,73.25,73.17,73.25,35300.0,60.7006,60.7669,60.7006,60.7669,35300.0
2013-08-01 14:30:00,73.25,73.25,73.16,73.18,37800.0,60.7669,60.7669,60.6923,60.7089,37800.0
2013-08-01 14:40:00,73.18,73.19,73.13,73.14,47300.0,60.7089,60.7172,60.6674,60.6757,47300.0
2013-08-01 14:50:00,73.14,73.18,73.06,73.07,46000.0,60.6757,60.7089,60.6093,60.6176,46000.0
2013-08-01 15:00:00,73.07,73.13,73.07,73.09,115400.0,60.6176,60.6674,60.6176,60.6342,115400.0
2013-08-01 15:10:00,73.09,73.1,72.96,73.02,99900.0,60.6342,60.6425,60.5264,60.5761,99900.0
2013-08-01 15:20:00,73.01,73.07,72.97,73.07,69500.0,60.5678,60.6176,60.5347,60.6176,69500.0
2013-08-01 15:30:00,73.07,73.18,73.06,73.13,110300.0,60.6176,60.7089,60.6093,60.6674,110300.0
2013-08-01 15:40:00,73.14,73.21,73.11,73.19,107100.0,60.6757,60.7338,60.6508,60.7172,107100.0
2013-08-01 15:50:00,73.19,73.22,73.11,73.17,323900.0,60.7172,60.7421,60.6508,60.7006,323900.0
2013-08-02 09:30:00,73.03,73.03,72.56,72.64,107200.0,60.5844,60.5844,60.1945,60.2609,107200.0
2013-08-02 09:40:00,72.64,72.67,72.51,72.57,99000.0,60.2609,60.2858,60.1531,60.2028,99000.0
2013-08-02 09:50:00,72.58,72.6,72.41,72.5,160800.0,60.2111,60.2277,60.0701,60.1448,160800.0
2013-08-02 10:00:00,72.5,72.5,72.28,72.33,79400.0,60.1448,60.1448,59.9623,60.0037,79400.0
2013-08-02 10:10:00,72.35,72.54,72.33,72.42,121300.0,60.0203,60.1779,60.0037,60.0784,121300.0
2013-08-02 10:20:00,72.42,72.45,72.27,72.28,65000.0,60.0784,60.1033,59.954,59.9623,65000.0
2013-08-02 10:30:00,72.29,72.48,72.28,72.34,74800.0,59.9705,60.1282,59.9623,60.012,74800.0
2013-08-02 10:40:00,72.35,72.45,72.33,72.41,76400.0,60.0203,60.1033,60.0037,60.0701,76400.0
2013-08-02 10:50:00,72.4,72.41,72.25,72.27,134200.0,60.0618,60.0701,59.9374,59.954,134200.0
2013-08-02 11:00:00,72.27,72.28,72.1,72.23,118400.0,59.954,59.9623,59.8129,59.9208,118400.0
2013-08-02 11:10:00,72.24,72.32,72.23,72.31,79800.0,59.9291,59.9954,59.9208,59.9871,79800.0
2013-08-02 11:20:00,72.31,72.32,72.22,72.25,42600.0,59.9871,59.9954,59.9125,59.9374,42600.0
2013-08-02 11:30:00,72.26,72.31,72.24,72.3,59200.0,59.9457,59.9871,59.9291,59.9788,59200.0
2013-08-02 11:40:00,72.3,72.32,72.24,72.28,49400.0,59.9788,59.9954,59.9291,59.9623,49400.0
2013-08-02 11:50:00,72.28,72.31,72.25,72.28,84800.0,59.9623,59.9871,59.9374,59.9623,84800.0
2013-08-02 12:00:00,72.28,72.31,72.2,72.27,69600.0,59.9623,59.9871,59.8959,59.954,69600.0
2013-08-02 12:10:00,72.27,72.31,72.22,72.23,47800.0,59.954,59.9871,59.9125,59.9208,47800.0
2013-08-02 12:20:00,72.24,72.27,72.21,72.21,29700.0,59.9291,59.954,59.9042,59.9042,29700.0
2013-08-02 12:30:00,72.21,72.27,72.18,72.18,46800.0,59.9042,59.954,59.8793,59.8793,46800.0
2013-08-02 12:40:00,72.17,72.26,72.16,72.26,37900.0,59.871,59.9457,59.8627,59.9457,37900.0
2013-08-02 12:50:00,72.26,72.26,72.17,72.19,45300.0,59.9457,59.9457,59.871,59.8876,45300.0
2013-08-02 13:00:00,72.19,72.21,72.1,72.19,53700.0,59.8876,59.9042,59.8129,59.8876,53700.0
2013-08-02 13:10:00,72.18,72.27,72.18,72.2,43100.0,59.8793,59.954,59.8793,59.8959,43100.0
2013-08-02 13:20:00,72.22,72.29,72.2,72.24,62400.0,59.9125,59.9705,59.8959,59.9291,62400.0
2013-08-02 13:30:00,72.25,72.3,72.15,72.18,44900.0,59.9374,59.9788,59.8544,59.8793,44900.0
2013-08-02 13:40:00,72.19,72.19,72.14,72.18,48800.0,59.8876,59.8876,59.8461,59.8793,48800.0
2013-08-02 13:50:00,72.18,72.19,72.11,72.13,46500.0,59.8793,59.8876,59.8212,59.8378,46500.0
2013-08-02 14:00:00,72.12,72.13,72.06,72.07,58800.0,59.8295,59.8378,59.7797,59.788,58800.0
2013-08-02 14:10:00,72.07,72.12,72.0,72.01,79400.0,59.788,59.8295,59.73,59.7383,79400.0
2013-08-02 14:20:00,72.01,72.07,71.96,72.01,111700.0,59.7383,59.788,59.6968,59.7383,111700.0
2013-08-02 14:30:00,72.02,72.02,71.93,72.01,61400.0,59.7466,59.7466,59.6719,59.7383,61400.0
2013-08-02 14:40:00,72.01,72.07,71.97,72.02,63500.0,59.7383,59.788,59.7051,59.7466,63500.0
2013-08-02 14:50:00,72.02,72.14,72.0,72.11,139400.0,59.7466,59.8461,59.73,59.8212,139400.0
2013-08-02 15:00:00,72.12,72.18,72.11,72.14,71100.0,59.8295,59.8793,59.8212,59.8461,71100.0
2013-08-02 15:10:00,72.14,72.19,72.12,72.15,59400.0,59.8461,59.8876,59.8295,59.8544,59400.0
2013-08-02 15:20:00,72.14,72.22,72.14,72.19,50100.0,59.8461,59.9125,59.8461,59.8876,50100.0
2013-08-02 15:30:00,72.19,72.22,72.14,72.22,118000.0,59.8876,59.9125,59.8461,59.9125,118000.0
2013-08-02 15:40:00,72.22,72.26,72.12,72.18,141900.0,59.9125,59.9457,59.8295,59.8793,141900.0
2013-08-02 15:50:00,72.19,72.24,72.13,72.23,282400.0,59.8876,59.9291,59.8378,59.9208,282400.0
2013-08-05 09:30:00,72.36,72.56,72.3,72.51,138100.0,60.0286,60.1945,59.9788,60.1531,138100.0
2013-08-05 09:40:00,72.51,72.61,72.42,72.51,82300.0,60.1531,60.236,60.0784,60.1531,82300.0
2013-08-05 09:50:00,72.51,72.69,72.45,72.62,77200.0,60.1531,60.3024,60.1033,60.2443,77200.0
2013-08-05 10:00:00,72.62,72.87,72.61,72.85,106300.0,60.2443,60.4517,60.236,60.4351,106300.0
2013-08-05 10:10:00,72.86,73.1,72.85,73.02,81000.0,60.4434,60.6425,60.4351,60.5761,81000.0
2013-08-05 10:20:00,73.02,73.07,72.99,73.03,47800.0,60.5761,60.6176,60.5513,60.5844,47800.0
2013-08-05 10:30:00,73.04,73.25,73.04,73.25,52200.0,60.5927,60.7669,60.5927,60.7669,52200.0
2013-08-05 10:40:00,73.25,73.28,73.03,73.03,45000.0,60.7669,60.7918,60.5844,60.5844,45000.0
2013-08-05 10:50:00,73.03,73.07,72.9,72.97,55100.0,60.5844,60.6176,60.4766,60.5347,55100.0
2013-08-05 11:00:00,72.97,73.06,72.93,73.03,58000.0,60.5347,60.6093,60.5015,60.5844,58000.0
2013-08-05 11:10:00,73.05,73.06,72.91,72.94,45400.0,60.601,60.6093,60.4849,60.5098,45400.0
2013-08-05 11:20:00,72.95,73.02,72.92,72.94,43700.0,60.5181,60.5761,60.4932,60.5098,43700.0
2013-08-05 11:30:00,72.95,72.99,72.88,72.98,51300.0,60.5181,60.5513,60.46,60.543,51300.0
2013-08-05 11:40:00,72.98,73.02,72.96,73.01,42800.0,60.543,60.5761,60.5264,60.5678,42800.0
2013-08-05 11:50:00,73.01,73.04,72.96,73.02,45900.0,60.5678,60.5927,60.5264,60.5761,45900.0
2013-08-05 12:00:00,73.03,73.12,73.01,73.09,41400.0,60.5844,60.6591,60.5678,60.6342,41400.0
2013-08-05 12:10:00,73.09,73.18,73.08,73.15,53400.0,60.6342,60.7089,60.6259,60.684,53400.0
2013-08-05 12:20:00,73.15,73.18,73.08,73.08,34200.0,60.684,60.7089,60.6259,60.6259,34200.0
2013-08-05 12:30:00,73.08,73.18,73.06,73.18,89900.0,60.6259,60.7089,60.6093,60.7089,89900.0
2013-08-05 12:40:00,73.19,73.28,73.18,73.27,44400.0,60.7172,60.7918,60.7089,60.7835,44400.0
2013-08-05 12:50:00,73.28,73.32,73.22,73.29,47000.0,60.7918,60.825,60.7421,60.8001,47000.0
2013-08-05 13:00:00,73.3,73.3,73.18,73.2,38100.0,60.8084,60.8084,60.7089,60.7255,38100.0
2013-08-05 13:10:00,73.2,73.28,73.18,73.24,38200.0,60.7255,60.7918,60.7089,60.7587,38200.0
2013-08-05 13:20:00,73.23,73.32,73.21,73.26,37900.0,60.7504,60.825,60.7338,60.7752,37900.0
2013-08-05 13:30:00,73.25,73.33,73.24,73.32,39500.0,60.7669,60.8333,60.7587,60.825,39500.0
2013-08-05 13:40:00,73.32,73.35,73.25,73.27,31500.0,60.825,60.8499,60.7669,60.7835,31500.0
2013-08-05 13:50:00,73.28,73.31,73.2,73.2,45300.0,60.7918,60.8167,60.7255,60.7255,45300.0
2013-08-05 14:00:00,73.21,73.23,73.16,73.22,82800.0,60.7338,60.7504,60.6923,60.7421,82800.0
2013-08-05 14:10:00,73.21,73.23,73.14,73.22,47800.0,60.7338,60.7504,60.6757,60.7421,47800.0
2013-08-05 14:20:00,73.22,73.24,73.21,73.23,65200.0,60.7421,60.7587,60.7338,60.7504,65200.0
2013-08-05 14:30:00,73.22,73.25,73.2,73.23,80200.0,60.7421,60.7669,60.7255,60.7504,80200.0
2013-08-05 14:40:00,73.23,73.44,73.21,73.42,150900.0,60.7504,60.9246,60.7338,60.908,150900.0
2013-08-05 14:50:00,73.41,73.53,73.4,73.53,113800.0,60.8997,60.9992,60.8914,60.9992,113800.0
2013-08-05 15:00:00,73.52,73.52,73.43,73.5,68300.0,60.9909,60.9909,60.9163,60.9743,68300.0
2013-08-05 15:10:00,73.5,73.55,73.47,73.48,59100.0,60.9743,61.0158,60.9495,60.9578,59100.0
2013-08-05 15:20:00,73.48,73.57,73.42,73.57,67500.0,60.9578,61.0324,60.908,61.0324,67500.0
2013-08-05 15:30:00,73.57,73.58,73.4,73.41,85600.0,61.0324,61.0407,60.8914,60.8997,85600.0
2013-08-05 15:40:00,73.41,73.47,73.39,73.41,146100.0,60.8997,60.9495,60.8831,60.8997,146100.0
2013-08-05 15:50:00,73.42,73.44,73.3,73.35,194300.0,60.908,60.9246,60.8084,60.8499,194300.0
2013-08-06 09:30:00,73.17,73.2,72.78,72.83,126500.0,60.7006,60.7255,60.377,60.4185,126500.0
2013-08-06 09:40:00,72.78,72.8,72.59,72.63,91700.0,60.377,60.3936,60.2194,60.2526,91700.0
2013-08-06 09:50:00,72.62,72.73,72.56,72.73,91400.0,60.2443,60.3356,60.1945,60.3356,91400.0
2013-08-06 10:00:00,72.73,72.77,72.56,72.59,97000.0,60.3356,60.3687,60.1945,60.2194,97000.0
2013-08-06 10:10:00,72.59,72.76,72.53,72.72,65000.0,60.2194,60.3605,60.1696,60.3273,65000.0
2013-08-06 10:20:00,72.76,72.79,72.61,72.72,52200.0,60.3605,60.3853,60.236,60.3273,52200.0
2013-08-06 10:30:00,72.73,72.76,72.66,72.72,80900.0,60.3356,60.3605,60.2775,60.3273,80900.0
2013-08-06 10:40:00,72.73,72.74,72.64,72.68,86400.0,60.3356,60.3439,60.2609,60.2941,86400.0
2013-08-06 10:50:00,72.69,72.72,72.6,72.68,65000.0,60.3024,60.3273,60.2277,60.2941,65000.0
2013-08-06 11:00:00,72.67,72.88,72.65,72.87,96200.0,60.2858,60.46,60.2692,60.4517,96200.0
2013-08-06 11:10:00,72.88,73.02,72.88,73.0,102000.0,60.46,60.5761,60.46,60.5596,102000.0
2013-08-06 11:20:00,73.0,73.13,73.0,73.0,77900.0,60.5596,60.6674,60.5596,60.5596,77900.0
2013-08-06 11:30:00,73.01,73.07,72.97,73.06,68600.0,60.5678,60.6176,60.5347,60.6093,68600.0
2013-08-06 11:40:00,73.07,73.16,73.06,73.14,56000.0,60.6176,60.6923,60.6093,60.6757,56000.0
2013-08-06 11:50:00,73.14,73.15,73.05,73.09,34600.0,60.6757,60.684,60.601,60.6342,34600.0
2013-08-06 12:00:00,73.1,73.1,73.0,73.03,23800.0,60.6425,60.6425,60.5596,60.5844,23800.0
2013-08-06 12:10:00,73.04,73.06,72.82,72.87,42300.0,60.5927,60.6093,60.4102,60.4517,42300.0
2013-08-06 12:20:00,72.88,72.97,72.84,72.95,39800.0,60.46,60.5347,60.4268,60.5181,39800.0
2013-08-06 12:30:00,72.94,73.09,72.92,72.99,47100.0,60.5098,60.6342,60.4932,60.5513,47100.0
2013-08-06 12:40:00,73.0,73.12,73.0,73.12,72400.0,60.5596,60.6591,60.5596,60.6591,72400.0
2013-08-06 12:50:00,73.11,73.22,73.06,73.19,91300.0,60.6508,60.7421,60.6093,60.7172,91300.0
2013-08-06 13:00:00,73.19,73.25,73.17,73.18,46200.0,60.7172,60.7669,60.7006,60.7089,46200.0
2013-08-06 13:10:00,73.17,73.17,73.13,73.17,31700.0,60.7006,60.7006,60.6674,60.7006,31700.0
2013-08-06 13:20:00,73.16,73.17,73.06,73.07,33800.0,60.6923,60.7006,60.6093,60.6176,33800.0
2013-08-06 13:30:00,73.07,73.09,73.03,73.06,50900.0,60.6176,60.6342,60.5844,60.6093,50900.0
2013-08-06 13:40:00,73.06,73.09,73.04,73.07,53400.0,60.6093,60.6342,60.5927,60.6176,53400.0
2013-08-06 13:50:00,73.07,73.17,73.05,73.14,34500.0,60.6176,60.7006,60.601,60.6757,34500.0
2013-08-06 14:00:00,73.14,73.17,73.04,73.17,51500.0,60.6757,60.7006,60.5927,60.7006,51500.0
2013-08-06 14:10:00,73.17,73.19,73.13,73.16,44700.0,60.7006,60.7172,60.6674,60.6923,44700.0
2013-08-06 14:20:00,73.16,73.29,73.13,73.27,74300.0,60.6923,60.8001,60.6674,60.7835,74300.0
2013-08-06 14:30:00,73.27,73.28,73.21,73.23,34100.0,60.7835,60.7918,60.7338,60.7504,34100.0
2013-08-06 14:40:00,73.23,73.24,73.18,73.24,43900.0,60.7504,60.7587,60.7089,60.7587,43900.0
2013-08-06 14:50:00,73.23,73.26,73.22,73.25,32600.0,60.7504,60.7752,60.7421,60.7669,32600.0
2013-08-06 15:00:00,73.25,73.31,73.25,73.29,65800.0,60.7669,60.8167,60.7669,60.8001,65800.0
2013-08-06 15:10:00,73.3,73.37,73.27,73.29,65300.0,60.8084,60.8665,60.7835,60.8001,65300.0
2013-08-06 15:20:00,73.3,73.34,73.29,73.33,56100.0,60.8084,60.8416,60.8001,60.8333,56100.0
2013-08-06 15:30:00,73.32,73.33,73.27,73.31,81300.0,60.825,60.8333,60.7835,60.8167,81300.0
2013-08-06 15:40:00,73.31,73.31,73.23,73.23,155300.0,60.8167,60.8167,60.7504,60.7504,155300.0
2013-08-06 15:50:00,73.23,73.25,73.18,73.23,298600.0,60.7504,60.7669,60.7089,60.7504,298600.0
2013-08-07 09:30:00,73.18,73.4,73.03,73.08,88400.0,60.7089,60.8914,60.5844,60.6259,88400.0
2013-08-07 09:40:00,73.08,73.13,73.0,73.1,72200.0,60.6259,60.6674,60.5596,60.6425,72200.0
2013-08-07 09:50:00,73.12,73.12,72.82,72.87,52400.0,60.6591,60.6591,60.4102,60.4517,52400.0
2013-08-07 10:00:00,72.84,72.91,72.72,72.77,52400.0,60.4268,60.4849,60.3273,60.3687,52400.0
2013-08-07 10:10:00,72.78,72.78,72.62,72.7,48100.0,60.377,60.377,60.2443,60.3107,48100.0
2013-08-07 10:20:00,72.72,72.84,72.68,72.83,76100.0,60.3273,60.4268,60.2941,60.4185,76100.0
2013-08-07 10:30:00,72.83,72.99,72.8,72.95,109300.0,60.4185,60.5513,60.3936,60.5181,109300.0
2013-08-07 10:40:00,72.96,73.1,72.94,73.0,111800.0,60.5264,60.6425,60.5098,60.5596,111800.0
2013-08-07 10:50:00,73.0,73.03,72.91,72.95,70900.0,60.5596,60.5844,60.4849,60.5181,70900.0
2013-08-07 11:00:00,72.95,73.0,72.92,72.99,70800.0,60.5181,60.5596,60.4932,60.5513,70800.0
2013-08-07 11:10:00,73.0,73.06,73.0,73.04,34600.0,60.5596,60.6093,60.5596,60.5927,34600.0
2013-08-07 11:20:00,73.02,73.04,72.89,72.89,53400.0,60.5761,60.5927,60.4683,60.4683,53400.0
2013-08-07 11:30:00,72.89,73.02,72.89,72.95,80700.0,60.4683,60.5761,60.4683,60.5181,80700.0
2013-08-07 11:40:00,72.95,72.99,72.88,72.95,44000.0,60.5181,60.5513,60.46,60.5181,44000.0
2013-08-07 11:50:00,72.96,72.99,72.92,72.96,59400.0,60.5264,60.5513,60.4932,60.5264,59400.0
2013-08-07 12:00:00,72.96,73.06,72.91,73.01,25800.0,60.5264,60.6093,60.4849,60.5678,25800.0
2013-08-07 12:10:00,73.01,73.02,72.93,73.01,31700.0,60.5678,60.5761,60.5015,60.5678,31700.0
2013-08-07 12:20:00,73.02,73.08,73.01,73.02,31000.0,60.5761,60.6259,60.5678,60.5761,31000.0
2013-08-07 12:30:00,73.03,73.06,72.99,73.05,45300.0,60.5844,60.6093,60.5513,60.601,45300.0
2013-08-07 12:40:00,73.04,73.05,72.98,73.01,57300.0,60.5927,60.601,60.543,60.5678,57300.0
2013-08-07 12:50:00,73.02,73.08,73.01,73.02,27400.0,60.5761,60.6259,60.5678,60.5761,27400.0
2013-08-07 13:00:00,73.06,73.08,73.03,73.05,37200.0,60.6093,60.6259,60.5844,60.601,37200.0
2013-08-07 13:10:00,73.05,73.08,72.99,73.0,69000.0,60.601,60.6259,60.5513,60.5596,69000.0
2013-08-07 13:20:00,73.0,73.03,72.99,73.0,37900.0,60.5596,60.5844,60.5513,60.5596,37900.0
2013-08-07 13:30:00,73.0,73.02,72.98,72.99,61700.0,60.5596,60.5761,60.543,60.5513,61700.0
2013-08-07 13:40:00,72.99,73.02,72.98,73.01,54000.0,60.5513,60.5761,60.543,60.5678,54000.0
2013-08-07 13:50:00,73.0,73.0,72.94,72.95,50600.0,60.5596,60.5596,60.5098,60.5181,50600.0
2013-08-07 14:00:00,72.95,72.98,72.92,72.92,56500.0,60.5181,60.543,60.4932,60.4932,56500.0
2013-08-07 14:10:00,72.93,73.06,72.93,73.03,49000.0,60.5015,60.6093,60.5015,60.5844,49000.0
2013-08-07 14:20:00,73.03,73.03,72.87,72.92,54300.0,60.5844,60.5844,60.4517,60.4932,54300.0
2013-08-07 14:30:00,72.92,72.95,72.89,72.93,58700.0,60.4932,60.5181,60.4683,60.5015,58700.0
2013-08-07 14:40:00,72.94,72.95,72.9,72.92,58200.0,60.5098,60.5181,60.4766,60.4932,58200.0
2013-08-07 14:50:00,72.92,72.93,72.85,72.86,62100.0,60.4932,60.5015,60.4351,60.4434,62100.0
2013-08-07 15:00:00,72.86,72.96,72.86,72.93,58400.0,60.4434,60.5264,60.4434,60.5015,58400.0
2013-08-07 15:10:00,72.94,73.03,72.93,72.99,84700.0,60.5098,60.5844,60.5015,60.5513,84700.0
2013-08-07 15:20:00,73.0,73.01,72.95,72.98,66500.0,60.5596,60.5678,60.5181,60.543,66500.0
2013-08-07 15:30:00,72.98,73.0,72.89,72.97,82600.0,60.543,60.5596,60.4683,60.5347,82600.0
2013-08-07 15:40:00,72.97,73.04,72.96,72.97,117700.0,60.5347,60.5927,60.5264,60.5347,117700.0
2013-08-07 15:50:00,72.97,72.99,72.87,72.91,269300.0,60.5347,60.5513,60.4517,60.4849,269300.0
2013-08-08 09:30:00,73.15,73.48,72.99,73.27,86800.0,60.684,60.9578,60.5513,60.7835,86800.0
2013-08-08 09:40:00,73.28,73.5,73.28,73.48,35400.0,60.7918,60.9743,60.7918,60.9578,35400.0
2013-08-08 09:50:00,73.47,73.49,73.25,73.37,38500.0,60.9495,60.966,60.7669,60.8665,38500.0
2013-08-08 10:00:00,73.35,73.43,73.28,73.33,45200.0,60.8499,60.9163,60.7918,60.8333,45200.0
2013-08-08 10:10:00,73.31,73.38,73.16,73.18,25100.0,60.8167,60.8748,60.6923,60.7089,25100.0
2013-08-08 10:20:00,73.19,73.23,73.04,73.06,39000.0,60.7172,60.7504,60.5927,60.6093,39000.0
2013-08-08 10:30:00,73.04,73.13,72.94,73.0,87400.0,60.5927,60.6674,60.5098,60.5596,87400.0
2013-08-08 10:40:00,73.0,73.02,72.86,73.02,121900.0,60.5596,60.5761,60.4434,60.5761,121900.0
2013-08-08 10:50:00,73.02,73.06,72.97,73.06,41600.0,60.5761,60.6093,60.5347,60.6093,41600.0
2013-08-08 11:00:00,73.05,73.1,72.98,73.04,33200.0,60.601,60.6425,60.543,60.5927,33200.0
2013-08-08 11:10:00,73.04,73.08,72.98,73.01,21500.0,60.5927,60.6259,60.543,60.5678,21500.0
2013-08-08 11:20:00,73.0,73.09,72.99,73.04,67200.0,60.5596,60.6342,60.5513,60.5927,67200.0
2013-08-08 11:30:00,73.04,73.06,72.97,73.02,35900.0,60.5927,60.6093,60.5347,60.5761,35900.0
2013-08-08 11:40:00,73.03,73.07,72.97,73.0,35300.0,60.5844,60.6176,60.5347,60.5596,35300.0
2013-08-08 11:50:00,73.0,73.01,72.95,72.98,19400.0,60.5596,60.5678,60.5181,60.543,19400.0
2013-08-08 12:00:00,72.98,73.03,72.92,73.01,78800.0,60.543,60.5844,60.4932,60.5678,78800.0
2013-08-08 12:10:00,73.01,73.23,73.01,73.23,35000.0,60.5678,60.7504,60.5678,60.7504,35000.0
2013-08-08 12:20:00,73.23,73.34,73.2,73.31,31100.0,60.7504,60.8416,60.7255,60.8167,31100.0
2013-08-08 12:30:00,73.32,73.47,73.29,73.46,46800.0,60.825,60.9495,60.8001,60.9412,46800.0
2013-08-08 12:40:00,73.46,73.56,73.35,73.5,109200.0,60.9412,61.0241,60.8499,60.9743,109200.0
2013-08-08 12:50:00,73.49,73.55,73.42,73.49,54000.0,60.966,61.0158,60.908,60.966,54000.0
2013-08-08 13:00:00,73.49,73.67,73.49,73.66,49600.0,60.966,61.1154,60.966,61.1071,49600.0
2013-08-08 13:10:00,73.66,73.66,73.49,73.52,51800.0,61.1071,61.1071,60.966,60.9909,51800.0
2013-08-08 13:20:00,73.53,73.59,73.48,73.57,17900.0,60.9992,61.049,60.9578,61.0324,17900.0
2013-08-08 13:30:00,73.58,73.59,73.44,73.47,20700.0,61.0407,61.049,60.9246,60.9495,20700.0
2013-08-08 13:40:00,73.47,73.47,73.4,73.42,25500.0,60.9495,60.9495,60.8914,60.908,25500.0
2013-08-08 13:50:00,73.41,73.42,73.3,73.33,40100.0,60.8997,60.908,60.8084,60.8333,40100.0
2013-08-08 14:00:00,73.33,73.35,73.27,73.28,33700.0,60.8333,60.8499,60.7835,60.7918,33700.0
2013-08-08 14:10:00,73.27,73.33,73.26,73.31,26600.0,60.7835,60.8333,60.7752,60.8167,26600.0
2013-08-08 14:20:00,73.33,73.34,73.22,73.29,25600.0,60.8333,60.8416,60.7421,60.8001,25600.0
2013-08-08 14:30:00,73.29,73.36,73.29,73.36,28800.0,60.8001,60.8582,60.8001,60.8582,28800.0
2013-08-08 14:40:00,73.37,73.4,73.33,73.4,33700.0,60.8665,60.8914,60.8333,60.8914,33700.0
2013-08-08 14:50:00,73.4,73.43,73.36,73.42,23700.0,60.8914,60.9163,60.8582,60.908,23700.0
2013-08-08 15:00:00,73.42,73.47,73.39,73.46,28200.0,60.908,60.9495,60.8831,60.9412,28200.0
2013-08-08 15:10:00,73.45,73.48,73.39,73.41,50000.0,60.9329,60.9578,60.8831,60.8997,50000.0
2013-08-08 15:20:00,73.41,73.41,73.31,73.34,25600.0,60.8997,60.8997,60.8167,60.8416,25600.0
2013-08-08 15:30:00,73.35,73.39,73.33,73.39,39900.0,60.8499,60.8831,60.8333,60.8831,39900.0
2013-08-08 15:40:00,73.4,73.4,73.31,73.36,65800.0,60.8914,60.8914,60.8167,60.8582,65800.0
2013-08-08 15:50:00,73.36,73.36,73.16,73.17,246400.0,60.8582,60.8582,60.6923,60.7006,246400.0
2013-08-09 09:30:00,73.2,73.42,73.05,73.34,90400.0,60.7255,60.908,60.601,60.8416,90400.0
2013-08-09 09:40:00,73.4,73.59,73.35,73.45,70200.0,60.8914,61.049,60.8499,60.9329,70200.0
2013-08-09 09:50:00,73.44,73.49,73.34,73.45,53300.0,60.9246,60.966,60.8416,60.9329,53300.0
2013-08-09 10:00:00,73.46,73.52,73.38,73.42,73700.0,60.9412,60.9909,60.8748,60.908,73700.0
2013-08-09 10:10:00,73.44,73.44,73.17,73.18,47800.0,60.9246,60.9246,60.7006,60.7089,47800.0
2013-08-09 10:20:00,73.17,73.2,73.02,73.14,74900.0,60.7006,60.7255,60.5761,60.6757,74900.0
2013-08-09 10:30:00,73.15,73.15,72.93,73.01,57100.0,60.684,60.684,60.5015,60.5678,57100.0
2013-08-09 10:40:00,73.01,73.03,72.89,72.89,63000.0,60.5678,60.5844,60.4683,60.4683,63000.0
2013-08-09 10:50:00,72.88,72.94,72.64,72.65,105500.0,60.46,60.5098,60.2609,60.2692,105500.0
2013-08-09 11:00:00,72.65,72.65,72.44,72.57,130700.0,60.2692,60.2692,60.095,60.2028,130700.0
2013-08-09 11:10:00,72.56,72.69,72.55,72.6,56400.0,60.1945,60.3024,60.1862,60.2277,56400.0
2013-08-09 11:20:00,72.61,72.61,72.29,72.36,117300.0,60.236,60.236,59.9705,60.0286,117300.0
2013-08-09 11:30:00,72.37,72.58,72.27,72.58,57100.0,60.0369,60.2111,59.954,60.2111,57100.0
2013-08-09 11:40:00,72.59,72.65,72.51,72.65,49700.0,60.2194,60.2692,60.1531,60.2692,49700.0
2013-08-09 11:50:00,72.65,72.69,72.6,72.63,84600.0,60.2692,60.3024,60.2277,60.2526,84600.0
2013-08-09 12:00:00,72.63,72.67,72.55,72.62,36300.0,60.2526,60.2858,60.1862,60.2443,36300.0
2013-08-09 12:10:00,72.61,72.77,72.61,72.74,30500.0,60.236,60.3687,60.236,60.3439,30500.0
2013-08-09 12:20:00,72.72,72.76,72.65,72.75,45900.0,60.3273,60.3605,60.2692,60.3522,45900.0
2013-08-09 12:30:00,72.75,72.95,72.75,72.95,28900.0,60.3522,60.5181,60.3522,60.5181,28900.0
2013-08-09 12:40:00,72.95,73.0,72.93,72.98,33300.0,60.5181,60.5596,60.5015,60.543,33300.0
2013-08-09 12:50:00,72.98,73.02,72.81,72.91,47300.0,60.543,60.5761,60.4019,60.4849,47300.0
2013-08-09 13:00:00,72.92,72.92,72.84,72.89,14300.0,60.4932,60.4932,60.4268,60.4683,14300.0
2013-08-09 13:10:00,72.9,73.0,72.9,72.95,19400.0,60.4766,60.5596,60.4766,60.5181,19400.0
2013-08-09 13:20:00,72.96,73.03,72.96,72.99,22100.0,60.5264,60.5844,60.5264,60.5513,22100.0
2013-08-09 13:30:00,73.0,73.1,73.0,73.1,26000.0,60.5596,60.6425,60.5596,60.6425,26000.0
2013-08-09 13:40:00,73.11,73.16,73.1,73.14,47000.0,60.6508,60.6923,60.6425,60.6757,47000.0
2013-08-09 13:50:00,73.14,73.2,73.05,73.05,66700.0,60.6757,60.7255,60.601,60.601,66700.0
2013-08-09 14:00:00,73.05,73.13,73.02,73.05,38300.0,60.601,60.6674,60.5761,60.601,38300.0
2013-08-09 14:10:00,73.04,73.15,73.04,73.11,24300.0,60.5927,60.684,60.5927,60.6508,24300.0
2013-08-09 14:20:00,73.12,73.26,73.12,73.26,40800.0,60.6591,60.7752,60.6591,60.7752,40800.0
2013-08-09 14:30:00,73.26,73.27,72.99,72.99,44800.0,60.7752,60.7835,60.5513,60.5513,44800.0
2013-08-09 14:40:00,73.0,73.05,72.93,72.98,61900.0,60.5596,60.601,60.5015,60.543,61900.0
2013-08-09 14:50:00,72.98,73.03,72.93,72.96,50300.0,60.543,60.5844,60.5015,60.5264,50300.0
2013-08-09 15:00:00,72.96,73.05,72.89,72.9,56900.0,60.5264,60.601,60.4683,60.4766,56900.0
2013-08-09 15:10:00,72.9,72.97,72.83,72.97,45600.0,60.4766,60.5347,60.4185,60.5347,45600.0
2013-08-09 15:20:00,72.97,72.99,72.92,72.94,57200.0,60.5347,60.5513,60.4932,60.5098,57200.0
2013-08-09 15:30:00,72.95,72.99,72.9,72.97,52200.0,60.5181,60.5513,60.4766,60.5347,52200.0
2013-08-09 15:40:00,72.97,72.98,72.88,72.93,107900.0,60.5347,60.543,60.46,60.5015,107900.0
2013-08-09 15:50:00,72.92,72.95,72.87,72.92,149000.0,60.4932,60.5181,60.4517,60.4932,149000.0
2013-08-12 09:30:00,72.41,72.44,72.16,72.3,151900.0,60.0701,60.095,59.8627,59.9788,151900.0
2013-08-12 09:40:00,72.3,72.43,72.19,72.24,91600.0,59.9788,60.0867,59.8876,59.9291,91600.0
2013-08-12 09:50:00,72.25,72.37,72.25,72.32,107300.0,59.9374,60.0369,59.9374,59.9954,107300.0
2013-08-12 10:00:00,72.32,72.41,72.23,72.35,102600.0,59.9954,60.0701,59.9208,60.0203,102600.0
2013-08-12 10:10:00,72.33,72.35,72.05,72.08,154200.0,60.0037,60.0203,59.7714,59.7963,154200.0
2013-08-12 10:20:00,72.08,72.18,72.08,72.1,62100.0,59.7963,59.8793,59.7963,59.8129,62100.0
2013-08-12 10:30:00,72.11,72.12,72.01,72.03,128500.0,59.8212,59.8295,59.7383,59.7549,128500.0
2013-08-12 10:40:00,72.03,72.15,72.03,72.11,86100.0,59.7549,59.8544,59.7549,59.8212,86100.0
2013-08-12 10:50:00,72.12,72.17,72.09,72.14,65800.0,59.8295,59.871,59.8046,59.8461,65800.0
2013-08-12 11:00:00,72.13,72.27,72.12,72.26,63200.0,59.8378,59.954,59.8295,59.9457,63200.0
2013-08-12 11:10:00,72.26,72.38,72.23,72.37,51700.0,59.9457,60.0452,59.9208,60.0369,51700.0
2013-08-12 11:20:00,72.37,72.47,72.33,72.42,79900.0,60.0369,60.1199,60.0037,60.0784,79900.0
2013-08-12 11:30:00,72.4,72.48,72.38,72.47,67000.0,60.0618,60.1282,60.0452,60.1199,67000.0
2013-08-12 11:40:00,72.47,72.59,72.46,72.48,89900.0,60.1199,60.2194,60.1116,60.1282,89900.0
2013-08-12 11:50:00,72.48,72.48,72.4,72.45,40100.0,60.1282,60.1282,60.0618,60.1033,40100.0
2013-08-12 12:00:00,72.46,72.47,72.36,72.38,34800.0,60.1116,60.1199,60.0286,60.0452,34800.0
2013-08-12 12:10:00,72.39,72.52,72.36,72.51,56300.0,60.0535,60.1614,60.0286,60.1531,56300.0
2013-08-12 12:20:00,72.51,72.54,72.37,72.37,27100.0,60.1531,60.1779,60.0369,60.0369,27100.0
2013-08-12 12:30:00,72.37,72.42,72.27,72.34,39300.0,60.0369,60.0784,59.954,60.012,39300.0
2013-08-12 12:40:00,72.33,72.42,72.31,72.31,33000.0,60.0037,60.0784,59.9871,59.9871,33000.0
2013-08-12 12:50:00,72.32,72.41,72.31,72.41,34600.0,59.9954,60.0701,59.9871,60.0701,34600.0
2013-08-12 13:00:00,72.42,72.48,72.37,72.37,24100.0,60.0784,60.1282,60.0369,60.0369,24100.0
2013-08-12 13:10:00,72.37,72.39,72.28,72.38,39400.0,60.0369,60.0535,59.9623,60.0452,39400.0
2013-08-12 13:20:00,72.35,72.43,72.31,72.38,36500.0,60.0203,60.0867,59.9871,60.0452,36500.0
2013-08-12 13:30:00,72.39,72.52,72.39,72.45,39100.0,60.0535,60.1614,60.0535,60.1033,39100.0
2013-08-12 13:40:00,72.45,72.45,72.34,72.34,33100.0,60.1033,60.1033,60.012,60.012,33100.0
2013-08-12 13:50:00,72.35,72.35,72.27,72.33,28600.0,60.0203,60.0203,59.954,60.0037,28600.0
2013-08-12 14:00:00,72.33,72.37,72.28,72.34,29500.0,60.0037,60.0369,59.9623,60.012,29500.0
2013-08-12 14:10:00,72.34,72.42,72.28,72.32,112600.0,60.012,60.0784,59.9623,59.9954,112600.0
2013-08-12 14:20:00,72.33,72.49,72.33,72.48,37700.0,60.0037,60.1365,60.0037,60.1282,37700.0
2013-08-12 14:30:00,72.49,72.49,72.37,72.44,61100.0,60.1365,60.1365,60.0369,60.095,61100.0
2013-08-12 14:40:00,72.45,72.47,72.4,72.45,34500.0,60.1033,60.1199,60.0618,60.1033,34500.0
2013-08-12 14:50:00,72.45,72.46,72.37,72.4,39900.0,60.1033,60.1116,60.0369,60.0618,39900.0
2013-08-12 15:00:00,72.41,72.44,72.37,72.42,41400.0,60.0701,60.095,60.0369,60.0784,41400.0
2013-08-12 15:10:00,72.42,72.45,72.4,72.42,49300.0,60.0784,60.1033,60.0618,60.0784,49300.0
2013-08-12 15:20:00,72.43,72.46,72.39,72.42,48400.0,60.0867,60.1116,60.0535,60.0784,48400.0
2013-08-12 15:30:00,72.42,72.49,72.41,72.49,54200.0,60.0784,60.1365,60.0701,60.1365,54200.0
2013-08-12 15:40:00,72.49,72.5,72.39,72.45,82200.0,60.1365,60.1448,60.0535,60.1033,82200.0
2013-08-12 15:50:00,72.44,72.45,72.38,72.4,139100.0,60.095,60.1033,60.0452,60.0618,139100.0
2013-08-13 09:30:00,72.43,73.02,72.43,72.95,96000.0,60.0867,60.5761,60.0867,60.5181,96000.0
2013-08-13 09:40:00,72.95,72.99,72.82,72.89,59000.0,60.5181,60.5513,60.4102,60.4683,59000.0
2013-08-13 09:50:00,72.89,72.95,72.76,72.83,46500.0,60.4683,60.5181,60.3605,60.4185,46500.0
2013-08-13 10:00:00,72.82,72.86,72.42,72.47,62200.0,60.4102,60.4434,60.0784,60.1199,62200.0
2013-08-13 10:10:00,72.48,72.61,72.4,72.6,88900.0,60.1282,60.236,60.0618,60.2277,88900.0
2013-08-13 10:20:00,72.59,72.61,72.36,72.36,55700.0,60.2194,60.236,60.0286,60.0286,55700.0
2013-08-13 10:30:00,72.36,72.51,72.31,72.51,50000.0,60.0286,60.1531,59.9871,60.1531,50000.0
2013-08-13 10:40:00,72.51,72.61,72.44,72.6,50000.0,60.1531,60.236,60.095,60.2277,50000.0
2013-08-13 10:50:00,72.59,72.61,72.34,72.44,71600.0,60.2194,60.236,60.012,60.095,71600.0
2013-08-13 11:00:00,72.44,72.5,72.33,72.4,59100.0,60.095,60.1448,60.0037,60.0618,59100.0
2013-08-13 11:10:00,72.43,72.58,72.43,72.58,25600.0,60.0867,60.2111,60.0867,60.2111,25600.0
2013-08-13 11:20:00,72.58,72.78,72.56,72.78,41500.0,60.2111,60.377,60.1945,60.377,41500.0
2013-08-13 11:30:00,72.79,72.83,72.72,72.73,116300.0,60.3853,60.4185,60.3273,60.3356,116300.0
2013-08-13 11:40:00,72.73,72.92,72.73,72.87,37400.0,60.3356,60.4932,60.3356,60.4517,37400.0
2013-08-13 11:50:00,72.88,72.93,72.72,72.8,26900.0,60.46,60.5015,60.3273,60.3936,26900.0
2013-08-13 12:00:00,72.81,72.83,72.71,72.79,28300.0,60.4019,60.4185,60.319,60.3853,28300.0
2013-08-13 12:10:00,72.79,72.99,72.79,72.95,37000.0,60.3853,60.5513,60.3853,60.5181,37000.0
2013-08-13 12:20:00,72.96,73.02,72.91,72.94,45100.0,60.5264,60.5761,60.4849,60.5098,45100.0
2013-08-13 12:30:00,72.94,73.09,72.93,73.03,50700.0,60.5098,60.6342,60.5015,60.5844,50700.0
2013-08-13 12:40:00,73.02,73.13,73.01,73.11,44300.0,60.5761,60.6674,60.5678,60.6508,44300.0
2013-08-13 12:50:00,73.11,73.18,73.07,73.08,57700.0,60.6508,60.7089,60.6176,60.6259,57700.0
2013-08-13 13:00:00,73.08,73.16,73.05,73.16,40300.0,60.6259,60.6923,60.601,60.6923,40300.0
2013-08-13 13:10:00,73.16,73.29,73.16,73.27,52700.0,60.6923,60.8001,60.6923,60.7835,52700.0
2013-08-13 13:20:00,73.28,73.39,73.28,73.33,46000.0,60.7918,60.8831,60.7918,60.8333,46000.0
2013-08-13 13:30:00,73.33,73.34,73.23,73.27,88000.0,60.8333,60.8416,60.7504,60.7835,88000.0
2013-08-13 13:40:00,73.26,73.32,73.23,73.24,35700.0,60.7752,60.825,60.7504,60.7587,35700.0
2013-08-13 13:50:00,73.25,73.3,73.24,73.25,26600.0,60.7669,60.8084,60.7587,60.7669,26600.0
2013-08-13 14:00:00,73.26,73.31,73.22,73.28,37700.0,60.7752,60.8167,60.7421,60.7918,37700.0
2013-08-13 14:10:00,73.27,73.29,73.24,73.26,39400.0,60.7835,60.8001,60.7587,60.7752,39400.0
2013-08-13 14:20:00,73.26,73.3,73.25,73.28,27700.0,60.7752,60.8084,60.7669,60.7918,27700.0
2013-08-13 14:30:00,73.27,73.27,73.07,73.08,61600.0,60.7835,60.7835,60.6176,60.6259,61600.0
2013-08-13 14:40:00,73.08,73.18,73.08,73.14,38600.0,60.6259,60.7089,60.6259,60.6757,38600.0
2013-08-13 14:50:00,73.12,73.21,73.1,73.21,36800.0,60.6591,60.7338,60.6425,60.7338,36800.0
2013-08-13 15:00:00,73.21,73.23,73.14,73.16,43400.0,60.7338,60.7504,60.6757,60.6923,43400.0
2013-08-13 15:10:00,73.16,73.27,73.16,73.27,68900.0,60.6923,60.7835,60.6923,60.7835,68900.0
2013-08-13 15:20:00,73.27,73.31,73.24,73.27,62600.0,60.7835,60.8167,60.7587,60.7835,62600.0
2013-08-13 15:30:00,73.27,73.34,73.26,73.29,120600.0,60.7835,60.8416,60.7752,60.8001,120600.0
2013-08-13 15:40:00,73.29,73.31,73.23,73.28,162800.0,60.8001,60.8167,60.7504,60.7918,162800.0
2013-08-13 15:50:00,73.28,73.37,73.27,73.35,251400.0,60.7918,60.8665,60.7835,60.8499,251400.0
2013-08-14 09:30:00,73.19,73.3,73.01,73.03,155200.0,60.7172,60.8084,60.5678,60.5844,155200.0
2013-08-14 09:40:00,73.02,73.07,72.88,73.03,83600.0,60.5761,60.6176,60.46,60.5844,83600.0
2013-08-14 09:50:00,73.04,73.07,72.92,72.96,101600.0,60.5927,60.6176,60.4932,60.5264,101600.0
2013-08-14 10:00:00,72.97,73.08,72.87,72.97,86100.0,60.5347,60.6259,60.4517,60.5347,86100.0
2013-08-14 10:10:00,72.94,73.0,72.89,73.0,83500.0,60.5098,60.5596,60.4683,60.5596,83500.0
2013-08-14 10:20:00,73.0,73.1,72.97,73.03,52800.0,60.5596,60.6425,60.5347,60.5844,52800.0
2013-08-14 10:30:00,73.02,73.09,72.87,72.97,118300.0,60.5761,60.6342,60.4517,60.5347,118300.0
2013-08-14 10:40:00,72.97,73.05,72.84,72.85,98500.0,60.5347,60.601,60.4268,60.4351,98500.0
2013-08-14 10:50:00,72.85,72.92,72.77,72.92,87600.0,60.4351,60.4932,60.3687,60.4932,87600.0
2013-08-14 11:00:00,72.91,72.97,72.89,72.93,67900.0,60.4849,60.5347,60.4683,60.5015,67900.0
2013-08-14 11:10:00,72.94,72.98,72.84,72.96,72700.0,60.5098,60.543,60.4268,60.5264,72700.0
2013-08-14 11:20:00,72.96,73.01,72.94,73.0,62700.0,60.5264,60.5678,60.5098,60.5596,62700.0
2013-08-14 11:30:00,73.0,73.06,73.0,73.06,34600.0,60.5596,60.6093,60.5596,60.6093,34600.0
2013-08-14 11:40:00,73.07,73.07,72.93,72.97,40300.0,60.6176,60.6176,60.5015,60.5347,40300.0
2013-08-14 11:50:00,72.98,73.04,72.94,73.01,53300.0,60.543,60.5927,60.5098,60.5678,53300.0
2013-08-14 12:00:00,73.02,73.12,73.0,73.01,25200.0,60.5761,60.6591,60.5596,60.5678,25200.0
2013-08-14 12:10:00,73.02,73.05,73.0,73.02,29400.0,60.5761,60.601,60.5596,60.5761,29400.0
2013-08-14 12:20:00,73.02,73.04,72.91,73.04,49400.0,60.5761,60.5927,60.4849,60.5927,49400.0
2013-08-14 12:30:00,73.05,73.05,72.88,72.9,37800.0,60.601,60.601,60.46,60.4766,37800.0
2013-08-14 12:40:00,72.9,72.9,72.8,72.81,99200.0,60.4766,60.4766,60.3936,60.4019,99200.0
2013-08-14 12:50:00,72.81,72.84,72.78,72.83,23400.0,60.4019,60.4268,60.377,60.4185,23400.0
2013-08-14 13:00:00,72.84,72.84,72.75,72.79,37700.0,60.4268,60.4268,60.3522,60.3853,37700.0
2013-08-14 13:10:00,72.79,72.79,72.64,72.69,56400.0,60.3853,60.3853,60.2609,60.3024,56400.0
2013-08-14 13:20:00,72.69,72.69,72.51,72.52,35700.0,60.3024,60.3024,60.1531,60.1614,35700.0
2013-08-14 13:30:00,72.52,72.54,72.31,72.53,105400.0,60.1614,60.1779,59.9871,60.1696,105400.0
2013-08-14 13:40:00,72.53,72.6,72.46,72.52,63400.0,60.1696,60.2277,60.1116,60.1614,63400.0
2013-08-14 13:50:00,72.52,72.6,72.44,72.51,63100.0,60.1614,60.2277,60.095,60.1531,63100.0
2013-08-14 14:00:00,72.51,72.63,72.51,72.6,52200.0,60.1531,60.2526,60.1531,60.2277,52200.0
2013-08-14 14:10:00,72.6,72.6,72.44,72.44,49500.0,60.2277,60.2277,60.095,60.095,49500.0
2013-08-14 14:20:00,72.44,72.46,72.31,72.42,54600.0,60.095,60.1116,59.9871,60.0784,54600.0
2013-08-14 14:30:00,72.42,72.52,72.37,72.51,46600.0,60.0784,60.1614,60.0369,60.1531,46600.0
2013-08-14 14:40:00,72.52,72.53,72.43,72.48,54900.0,60.1614,60.1696,60.0867,60.1282,54900.0
2013-08-14 14:50:00,72.48,72.5,72.37,72.37,46700.0,60.1282,60.1448,60.0369,60.0369,46700.0
2013-08-14 15:00:00,72.38,72.42,72.32,72.42,57100.0,60.0452,60.0784,59.9954,60.0784,57100.0
2013-08-14 15:10:00,72.42,72.61,72.42,72.53,76100.0,60.0784,60.236,60.0784,60.1696,76100.0
2013-08-14 15:20:00,72.53,72.59,72.53,72.55,84300.0,60.1696,60.2194,60.1696,60.1862,84300.0
2013-08-14 15:30:00,72.54,72.6,72.46,72.6,118400.0,60.1779,60.2277,60.1116,60.2277,118400.0
2013-08-14 15:40:00,72.59,72.6,72.42,72.51,154700.0,60.2194,60.2277,60.0784,60.1531,154700.0
2013-08-14 15:50:00,72.5,72.57,72.48,72.5,226200.0,60.1448,60.2028,60.1282,60.1448,226200.0
2013-08-15 09:30:00,72.1,72.5,71.94,72.31,153400.0,59.8129,60.1448,59.6802,59.9871,153400.0
2013-08-15 09:40:00,72.3,72.62,72.11,72.24,151900.0,59.9788,60.2443,59.8212,59.9291,151900.0
2013-08-15 09:50:00,72.2,72.26,71.81,71.87,87000.0,59.8959,59.9457,59.5723,59.6221,87000.0
2013-08-15 10:00:00,71.86,71.91,71.58,71.63,98000.0,59.6138,59.6553,59.3815,59.423,98000.0
2013-08-15 10:10:00,71.65,71.76,71.51,71.68,72800.0,59.4396,59.5309,59.3235,59.4645,72800.0
2013-08-15 10:20:00,71.71,71.78,71.63,71.65,58100.0,59.4894,59.5475,59.423,59.4396,58100.0
2013-08-15 10:30:00,71.65,71.85,71.62,71.79,66200.0,59.4396,59.6055,59.4147,59.5558,66200.0
2013-08-15 10:40:00,71.78,71.81,71.57,71.59,161700.0,59.5475,59.5723,59.3732,59.3898,161700.0
2013-08-15 10:50:00,71.59,71.71,71.45,71.71,117000.0,59.3898,59.4894,59.2737,59.4894,117000.0
2013-08-15 11:00:00,71.71,71.84,71.68,71.83,55300.0,59.4894,59.5972,59.4645,59.5889,55300.0
2013-08-15 11:10:00,71.83,71.85,71.68,71.78,87100.0,59.5889,59.6055,59.4645,59.5475,87100.0
2013-08-15 11:20:00,71.77,71.79,71.67,71.75,51900.0,59.5392,59.5558,59.4562,59.5226,51900.0
2013-08-15 11:30:00,71.75,71.82,71.73,71.78,93800.0,59.5226,59.5806,59.506,59.5475,93800.0
2013-08-15 11:40:00,71.78,71.81,71.66,71.7,67200.0,59.5475,59.5723,59.4479,59.4811,67200.0
2013-08-15 11:50:00,71.7,71.72,71.43,71.43,77600.0,59.4811,59.4977,59.2571,59.2571,77600.0
2013-08-15 12:00:00,71.43,71.55,71.37,71.55,38100.0,59.2571,59.3567,59.2073,59.3567,38100.0
2013-08-15 12:10:00,71.56,71.66,71.51,71.64,50200.0,59.365,59.4479,59.3235,59.4313,50200.0
2013-08-15 12:20:00,71.64,71.78,71.64,71.78,41300.0,59.4313,59.5475,59.4313,59.5475,41300.0
2013-08-15 12:30:00,71.79,71.89,71.66,71.71,52900.0,59.5558,59.6387,59.4479,59.4894,52900.0
2013-08-15 12:40:00,71.74,71.74,71.62,71.69,54200.0,59.5143,59.5143,59.4147,59.4728,54200.0
2013-08-15 12:50:00,71.7,71.75,71.64,71.65,55300.0,59.4811,59.5226,59.4313,59.4396,55300.0
2013-08-15 13:00:00,71.64,71.72,71.61,71.67,34900.0,59.4313,59.4977,59.4064,59.4562,34900.0
2013-08-15 13:10:00,71.68,71.7,71.53,71.65,70300.0,59.4645,59.4811,59.3401,59.4396,70300.0
2013-08-15 13:20:00,71.65,71.7,71.55,71.55,38300.0,59.4396,59.4811,59.3567,59.3567,38300.0
2013-08-15 13:30:00,71.56,71.7,71.55,71.59,26900.0,59.365,59.4811,59.3567,59.3898,26900.0
2013-08-15 13:40:00,71.59,71.7,71.59,71.65,26800.0,59.3898,59.4811,59.3898,59.4396,26800.0
2013-08-15 13:50:00,71.65,71.7,71.61,71.65,31400.0,59.4396,59.4811,59.4064,59.4396,31400.0
2013-08-15 14:00:00,71.66,71.68,71.55,71.59,35000.0,59.4479,59.4645,59.3567,59.3898,35000.0
2013-08-15 14:10:00,71.59,71.61,71.44,71.55,89400.0,59.3898,59.4064,59.2654,59.3567,89400.0
2013-08-15 14:20:00,71.55,71.73,71.49,71.67,51300.0,59.3567,59.506,59.3069,59.4562,51300.0
2013-08-15 14:30:00,71.68,71.76,71.67,71.72,85400.0,59.4645,59.5309,59.4562,59.4977,85400.0
2013-08-15 14:40:00,71.72,71.91,71.72,71.83,64800.0,59.4977,59.6553,59.4977,59.5889,64800.0
2013-08-15 14:50:00,71.82,71.84,71.71,71.72,35800.0,59.5806,59.5972,59.4894,59.4977,35800.0
2013-08-15 15:00:00,71.71,71.77,71.66,71.7,52200.0,59.4894,59.5392,59.4479,59.4811,52200.0
2013-08-15 15:10:00,71.7,71.7,71.5,71.5,124500.0,59.4811,59.4811,59.3152,59.3152,124500.0
2013-08-15 15:20:00,71.5,71.55,71.47,71.55,71400.0,59.3152,59.3567,59.2903,59.3567,71400.0
2013-08-15 15:30:00,71.55,71.58,71.49,71.55,104400.0,59.3567,59.3815,59.3069,59.3567,104400.0
2013-08-15 15:40:00,71.56,71.57,71.47,71.48,179700.0,59.365,59.3732,59.2903,59.2986,179700.0
2013-08-15 15:50:00,71.48,71.53,71.4,71.41,293300.0,59.2986,59.3401,59.2322,59.2405,293300.0
2013-08-16 09:30:00,71.13,71.5,71.0,71.44,558200.0,59.0082,59.3152,58.9004,59.2654,558200.0
2013-08-16 09:40:00,71.39,71.72,71.39,71.66,60800.0,59.2239,59.4977,59.2239,59.4479,60800.0
2013-08-16 09:50:00,71.65,71.86,71.55,71.86,97500.0,59.4396,59.6138,59.3567,59.6138,97500.0
2013-08-16 10:00:00,71.85,71.97,71.68,71.92,108500.0,59.6055,59.7051,59.4645,59.6636,108500.0
2013-08-16 10:10:00,71.91,71.98,71.72,71.79,90300.0,59.6553,59.7134,59.4977,59.5558,90300.0
2013-08-16 10:20:00,71.78,71.88,71.64,71.88,34300.0,59.5475,59.6304,59.4313,59.6304,34300.0
2013-08-16 10:30:00,71.88,71.92,71.76,71.92,49100.0,59.6304,59.6636,59.5309,59.6636,49100.0
2013-08-16 10:40:00,71.91,71.92,71.7,71.8,73000.0,59.6553,59.6636,59.4811,59.5641,73000.0
2013-08-16 10:50:00,71.81,71.89,71.73,71.85,69600.0,59.5723,59.6387,59.506,59.6055,69600.0
2013-08-16 11:00:00,71.84,71.9,71.77,71.77,65000.0,59.5972,59.647,59.5392,59.5392,65000.0
2013-08-16 11:10:00,71.76,71.87,71.74,71.78,66100.0,59.5309,59.6221,59.5143,59.5475,66100.0
2013-08-16 11:20:00,71.77,71.79,71.49,71.5,96600.0,59.5392,59.5558,59.3069,59.3152,96600.0
2013-08-16 11:30:00,71.49,71.6,71.34,71.59,87800.0,59.3069,59.3981,59.1824,59.3898,87800.0
2013-08-16 11:40:00,71.59,71.68,71.55,71.6,69200.0,59.3898,59.4645,59.3567,59.3981,69200.0
2013-08-16 11:50:00,71.62,71.69,71.57,71.65,59500.0,59.4147,59.4728,59.3732,59.4396,59500.0
2013-08-16 12:00:00,71.67,71.72,71.48,71.7,55900.0,59.4562,59.4977,59.2986,59.4811,55900.0
2013-08-16 12:10:00,71.7,71.79,71.66,71.67,37400.0,59.4811,59.5558,59.4479,59.4562,37400.0
2013-08-16 12:20:00,71.68,71.68,71.48,71.55,52400.0,59.4645,59.4645,59.2986,59.3567,52400.0
2013-08-16 12:30:00,71.55,71.65,71.53,71.63,66100.0,59.3567,59.4396,59.3401,59.423,66100.0
2013-08-16 12:40:00,71.65,71.66,71.48,71.51,50800.0,59.4396,59.4479,59.2986,59.3235,50800.0
2013-08-16 12:50:00,71.51,71.6,71.46,71.5,42700.0,59.3235,59.3981,59.282,59.3152,42700.0
2013-08-16 13:00:00,71.49,71.53,71.4,71.41,47400.0,59.3069,59.3401,59.2322,59.2405,47400.0
2013-08-16 13:10:00,71.41,71.49,71.38,71.46,43300.0,59.2405,59.3069,59.2156,59.282,43300.0
2013-08-16 13:20:00,71.45,71.49,71.36,71.38,45500.0,59.2737,59.3069,59.199,59.2156,45500.0
2013-08-16 13:30:00,71.39,71.44,71.32,71.33,39900.0,59.2239,59.2654,59.1659,59.1741,39900.0
2013-08-16 13:40:00,71.31,71.46,71.31,71.37,41800.0,59.1576,59.282,59.1576,59.2073,41800.0
2013-08-16 13:50:00,71.38,71.38,71.32,71.35,39200.0,59.2156,59.2156,59.1659,59.1907,39200.0
2013-08-16 14:00:00,71.36,71.38,71.27,71.32,55900.0,59.199,59.2156,59.1244,59.1659,55900.0
2013-08-16 14:10:00,71.32,71.41,71.3,71.4,63500.0,59.1659,59.2405,59.1493,59.2322,63500.0
2013-08-16 14:20:00,71.4,71.52,71.4,71.51,58500.0,59.2322,59.3318,59.2322,59.3235,58500.0
2013-08-16 14:30:00,71.52,71.56,71.44,71.5,71700.0,59.3318,59.365,59.2654,59.3152,71700.0
2013-08-16 14:40:00,71.49,71.67,71.49,71.64,63600.0,59.3069,59.4562,59.3069,59.4313,63600.0
2013-08-16 14:50:00,71.63,71.76,71.63,71.75,63700.0,59.423,59.5309,59.423,59.5226,63700.0
2013-08-16 15:00:00,71.75,71.75,71.65,71.71,54100.0,59.5226,59.5226,59.4396,59.4894,54100.0
2013-08-16 15:10:00,71.72,71.73,71.64,71.65,49100.0,59.4977,59.506,59.4313,59.4396,49100.0
2013-08-16 15:20:00,71.64,71.67,71.56,71.62,69200.0,59.4313,59.4562,59.365,59.4147,69200.0
2013-08-16 15:30:00,71.64,71.73,71.62,71.7,57900.0,59.4313,59.506,59.4147,59.4811,57900.0
2013-08-16 15:40:00,71.69,71.74,71.56,71.59,107800.0,59.4728,59.5143,59.365,59.3898,107800.0
2013-08-16 15:50:00,71.6,71.64,71.41,71.43,187400.0,59.3981,59.4313,59.2405,59.2571,187400.0
2013-08-19 09:30:00,71.53,71.81,71.5,71.58,95600.0,59.3401,59.5723,59.3152,59.3815,95600.0
2013-08-19 09:40:00,71.53,71.64,71.49,71.64,94200.0,59.3401,59.4313,59.3069,59.4313,94200.0
2013-08-19 09:50:00,71.65,71.81,71.46,71.69,111200.0,59.4396,59.5723,59.282,59.4728,111200.0
2013-08-19 10:00:00,71.68,71.87,71.58,71.6,92300.0,59.4645,59.6221,59.3815,59.3981,92300.0
2013-08-19 10:10:00,71.61,71.85,71.61,71.84,71600.0,59.4064,59.6055,59.4064,59.5972,71600.0
2013-08-19 10:20:00,71.84,71.9,71.72,71.76,101100.0,59.5972,59.647,59.4977,59.5309,101100.0
2013-08-19 10:30:00,71.76,72.0,71.74,71.9,74700.0,59.5309,59.73,59.5143,59.647,74700.0
2013-08-19 10:40:00,71.9,72.06,71.9,72.02,124200.0,59.647,59.7797,59.647,59.7466,124200.0
2013-08-19 10:50:00,72.03,72.12,71.95,72.03,68400.0,59.7549,59.8295,59.6885,59.7549,68400.0
2013-08-19 11:00:00,72.04,72.09,71.89,71.98,60900.0,59.7632,59.8046,59.6387,59.7134,60900.0
2013-08-19 11:10:00,71.98,72.06,71.92,71.92,70600.0,59.7134,59.7797,59.6636,59.6636,70600.0
2013-08-19 11:20:00,71.9,72.0,71.89,71.92,57300.0,59.647,59.73,59.6387,59.6636,57300.0
2013-08-19 11:30:00,71.92,72.01,71.85,71.93,56800.0,59.6636,59.7383,59.6055,59.6719,56800.0
2013-08-19 11:40:00,71.93,72.09,71.93,71.99,40900.0,59.6719,59.8046,59.6719,59.7217,40900.0
2013-08-19 11:50:00,71.99,72.04,71.92,71.92,43600.0,59.7217,59.7632,59.6636,59.6636,43600.0
2013-08-19 12:00:00,71.92,72.0,71.81,72.0,31400.0,59.6636,59.73,59.5723,59.73,31400.0
2013-08-19 12:10:00,72.0,72.06,71.98,72.04,29300.0,59.73,59.7797,59.7134,59.7632,29300.0
2013-08-19 12:20:00,72.04,72.11,71.99,72.11,39800.0,59.7632,59.8212,59.7217,59.8212,39800.0
2013-08-19 12:30:00,72.11,72.15,72.06,72.09,47100.0,59.8212,59.8544,59.7797,59.8046,47100.0
2013-08-19 12:40:00,72.09,72.2,72.09,72.17,49100.0,59.8046,59.8959,59.8046,59.871,49100.0
2013-08-19 12:50:00,72.15,72.19,72.08,72.16,31300.0,59.8544,59.8876,59.7963,59.8627,31300.0
2013-08-19 13:00:00,72.15,72.2,72.13,72.14,38300.0,59.8544,59.8959,59.8378,59.8461,38300.0
2013-08-19 13:10:00,72.14,72.14,72.02,72.05,34500.0,59.8461,59.8461,59.7466,59.7714,34500.0
2013-08-19 13:20:00,72.06,72.07,71.98,72.0,35600.0,59.7797,59.788,59.7134,59.73,35600.0
2013-08-19 13:30:00,72.0,72.06,71.97,72.05,47500.0,59.73,59.7797,59.7051,59.7714,47500.0
2013-08-19 13:40:00,72.03,72.13,72.03,72.08,31800.0,59.7549,59.8378,59.7549,59.7963,31800.0
2013-08-19 13:50:00,72.07,72.15,72.04,72.08,32000.0,59.788,59.8544,59.7632,59.7963,32000.0
2013-08-19 14:00:00,72.09,72.13,71.99,72.07,49300.0,59.8046,59.8378,59.7217,59.788,49300.0
2013-08-19 14:10:00,72.07,72.14,72.03,72.11,44100.0,59.788,59.8461,59.7549,59.8212,44100.0
2013-08-19 14:20:00,72.11,72.13,71.97,72.01,82900.0,59.8212,59.8378,59.7051,59.7383,82900.0
2013-08-19 14:30:00,72.0,72.01,71.84,71.88,70300.0,59.73,59.7383,59.5972,59.6304,70300.0
2013-08-19 14:40:00,71.87,71.99,71.87,71.92,77700.0,59.6221,59.7217,59.6221,59.6636,77700.0
2013-08-19 14:50:00,71.91,71.99,71.91,71.97,55600.0,59.6553,59.7217,59.6553,59.7051,55600.0
2013-08-19 15:00:00,71.97,71.97,71.85,71.86,52000.0,59.7051,59.7051,59.6055,59.6138,52000.0
2013-08-19 15:10:00,71.86,71.96,71.82,71.92,55000.0,59.6138,59.6968,59.5806,59.6636,55000.0
2013-08-19 15:20:00,71.91,71.95,71.85,71.85,93000.0,59.6553,59.6885,59.6055,59.6055,93000.0
2013-08-19 15:30:00,71.85,71.93,71.77,71.77,103400.0,59.6055,59.6719,59.5392,59.5392,103400.0
2013-08-19 15:40:00,71.77,71.85,71.76,71.8,106100.0,59.5392,59.6055,59.5309,59.5641,106100.0
2013-08-19 15:50:00,71.81,71.82,71.69,71.7,181400.0,59.5723,59.5806,59.4728,59.4811,181400.0
2013-08-20 09:30:00,71.84,72.14,71.7,72.06,109200.0,59.5972,59.8461,59.4811,59.7797,109200.0
2013-08-20 09:40:00,72.07,72.09,71.61,72.03,83500.0,59.788,59.8046,59.4064,59.7549,83500.0
2013-08-20 09:50:00,72.02,72.26,71.97,72.24,84000.0,59.7466,59.9457,59.7051,59.9291,84000.0
2013-08-20 10:00:00,72.24,72.57,72.23,72.56,111400.0,59.9291,60.2028,59.9208,60.1945,111400.0
2013-08-20 10:10:00,72.57,72.65,72.44,72.51,96200.0,60.2028,60.2692,60.095,60.1531,96200.0
2013-08-20 10:20:00,72.52,72.58,72.47,72.51,83700.0,60.1614,60.2111,60.1199,60.1531,83700.0
2013-08-20 10:30:00,72.51,72.56,72.41,72.5,69300.0,60.1531,60.1945,60.0701,60.1448,69300.0
2013-08-20 10:40:00,72.49,72.52,72.33,72.4,73400.0,60.1365,60.1614,60.0037,60.0618,73400.0
2013-08-20 10:50:00,72.41,72.54,72.37,72.46,47900.0,60.0701,60.1779,60.0369,60.1116,47900.0
2013-08-20 11:00:00,72.46,72.54,72.43,72.49,80200.0,60.1116,60.1779,60.0867,60.1365,80200.0
2013-08-20 11:10:00,72.48,72.54,72.45,72.5,73200.0,60.1282,60.1779,60.1033,60.1448,73200.0
2013-08-20 11:20:00,72.49,72.52,72.41,72.41,67000.0,60.1365,60.1614,60.0701,60.0701,67000.0
2013-08-20 11:30:00,72.42,72.46,72.38,72.45,75600.0,60.0784,60.1116,60.0452,60.1033,75600.0
2013-08-20 11:40:00,72.46,72.52,72.45,72.48,83300.0,60.1116,60.1614,60.1033,60.1282,83300.0
2013-08-20 11:50:00,72.48,72.52,72.42,72.5,58300.0,60.1282,60.1614,60.0784,60.1448,58300.0
2013-08-20 12:00:00,72.5,72.57,72.47,72.55,58200.0,60.1448,60.2028,60.1199,60.1862,58200.0
2013-08-20 12:10:00,72.56,72.61,72.51,72.58,39800.0,60.1945,60.236,60.1531,60.2111,39800.0
2013-08-20 12:20:00,72.59,72.61,72.49,72.54,70000.0,60.2194,60.236,60.1365,60.1779,70000.0
2013-08-20 12:30:00,72.54,72.55,72.47,72.51,53500.0,60.1779,60.1862,60.1199,60.1531,53500.0
2013-08-20 12:40:00,72.51,72.51,72.39,72.47,45100.0,60.1531,60.1531,60.0535,60.1199,45100.0
2013-08-20 12:50:00,72.48,72.59,72.44,72.59,44200.0,60.1282,60.2194,60.095,60.2194,44200.0
2013-08-20 13:00:00,72.57,72.65,72.56,72.6,58400.0,60.2028,60.2692,60.1945,60.2277,58400.0
2013-08-20 13:10:00,72.6,72.72,72.57,72.67,61000.0,60.2277,60.3273,60.2028,60.2858,61000.0
2013-08-20 13:20:00,72.66,72.73,72.65,72.68,47700.0,60.2775,60.3356,60.2692,60.2941,47700.0
2013-08-20 13:30:00,72.68,72.73,72.61,72.71,42800.0,60.2941,60.3356,60.236,60.319,42800.0
2013-08-20 13:40:00,72.71,72.84,72.68,72.82,43500.0,60.319,60.4268,60.2941,60.4102,43500.0
2013-08-20 13:50:00,72.82,72.84,72.73,72.74,49200.0,60.4102,60.4268,60.3356,60.3439,49200.0
2013-08-20 14:00:00,72.75,72.78,72.63,72.63,52000.0,60.3522,60.377,60.2526,60.2526,52000.0
2013-08-20 14:10:00,72.63,72.77,72.63,72.71,50300.0,60.2526,60.3687,60.2526,60.319,50300.0
2013-08-20 14:20:00,72.71,72.8,72.67,72.77,47900.0,60.319,60.3936,60.2858,60.3687,47900.0
2013-08-20 14:30:00,72.77,72.78,72.6,72.6,58600.0,60.3687,60.377,60.2277,60.2277,58600.0
2013-08-20 14:40:00,72.6,72.68,72.55,72.66,71200.0,60.2277,60.2941,60.1862,60.2775,71200.0
2013-08-20 14:50:00,72.67,72.74,72.65,72.71,71500.0,60.2858,60.3439,60.2692,60.319,71500.0
2013-08-20 15:00:00,72.71,72.74,72.65,72.73,72700.0,60.319,60.3439,60.2692,60.3356,72700.0
2013-08-20 15:10:00,72.72,72.77,72.69,72.69,72600.0,60.3273,60.3687,60.3024,60.3024,72600.0
2013-08-20 15:20:00,72.69,72.79,72.68,72.73,63200.0,60.3024,60.3853,60.2941,60.3356,63200.0
2013-08-20 15:30:00,72.73,72.77,72.62,72.62,57600.0,60.3356,60.3687,60.2443,60.2443,57600.0
2013-08-20 15:40:00,72.62,72.67,72.44,72.49,100500.0,60.2443,60.2858,60.095,60.1365,100500.0
2013-08-20 15:50:00,72.49,72.53,72.44,72.46,330100.0,60.1365,60.1696,60.095,60.1116,330100.0
2013-08-21 09:30:00,72.18,72.34,72.0,72.17,144500.0,59.8793,60.012,59.73,59.871,144500.0
2013-08-21 09:40:00,72.15,72.16,71.93,71.96,50200.0,59.8544,59.8627,59.6719,59.6968,50200.0
2013-08-21 09:50:00,71.93,72.02,71.82,71.99,64600.0,59.6719,59.7466,59.5806,59.7217,64600.0
2013-08-21 10:00:00,71.99,72.14,71.93,71.93,76000.0,59.7217,59.8461,59.6719,59.6719,76000.0
2013-08-21 10:10:00,71.93,71.98,71.83,71.95,86900.0,59.6719,59.7134,59.5889,59.6885,86900.0
2013-08-21 10:20:00,71.96,72.02,71.89,71.92,112000.0,59.6968,59.7466,59.6387,59.6636,112000.0
2013-08-21 10:30:00,71.93,72.04,71.87,72.02,70300.0,59.6719,59.7632,59.6221,59.7466,70300.0
2013-08-21 10:40:00,72.02,72.14,72.02,72.13,51700.0,59.7466,59.8461,59.7466,59.8378,51700.0
2013-08-21 10:50:00,72.12,72.2,72.06,72.06,41200.0,59.8295,59.8959,59.7797,59.7797,41200.0
2013-08-21 11:00:00,72.06,72.16,71.96,71.98,88600.0,59.7797,59.8627,59.6968,59.7134,88600.0
2013-08-21 11:10:00,71.97,72.0,71.85,71.86,60400.0,59.7051,59.73,59.6055,59.6138,60400.0
2013-08-21 11:20:00,71.83,71.84,71.74,71.78,67900.0,59.5889,59.5972,59.5143,59.5475,67900.0
2013-08-21 11:30:00,71.79,71.86,71.73,71.77,52700.0,59.5558,59.6138,59.506,59.5392,52700.0
2013-08-21 11:40:00,71.78,71.78,71.63,71.63,64300.0,59.5475,59.5475,59.423,59.423,64300.0
2013-08-21 11:50:00,71.63,71.64,71.57,71.6,74400.0,59.423,59.4313,59.3732,59.3981,74400.0
2013-08-21 12:00:00,71.6,71.8,71.57,71.75,59200.0,59.3981,59.5641,59.3732,59.5226,59200.0
2013-08-21 12:10:00,71.74,71.77,71.71,71.77,52300.0,59.5143,59.5392,59.4894,59.5392,52300.0
2013-08-21 12:20:00,71.78,71.84,71.72,71.76,42500.0,59.5475,59.5972,59.4977,59.5309,42500.0
2013-08-21 12:30:00,71.75,71.85,71.71,71.85,47200.0,59.5226,59.6055,59.4894,59.6055,47200.0
2013-08-21 12:40:00,71.85,71.97,71.85,71.89,57600.0,59.6055,59.7051,59.6055,59.6387,57600.0
2013-08-21 12:50:00,71.89,71.93,71.87,71.88,69800.0,59.6387,59.6719,59.6221,59.6304,69800.0
2013-08-21 13:00:00,71.88,71.99,71.84,71.95,55000.0,59.6304,59.7217,59.5972,59.6885,55000.0
2013-08-21 13:10:00,71.96,72.0,71.95,71.97,46800.0,59.6968,59.73,59.6885,59.7051,46800.0
2013-08-21 13:20:00,71.98,72.0,71.88,71.9,70400.0,59.7134,59.73,59.6304,59.647,70400.0
2013-08-21 13:30:00,71.89,71.96,71.89,71.92,41600.0,59.6387,59.6968,59.6387,59.6636,41600.0
2013-08-21 13:40:00,71.92,71.94,71.87,71.88,41600.0,59.6636,59.6802,59.6221,59.6304,41600.0
2013-08-21 13:50:00,71.89,71.92,71.8,71.8,41000.0,59.6387,59.6636,59.5641,59.5641,41000.0
2013-08-21 14:00:00,71.79,71.79,71.47,71.64,88000.0,59.5558,59.5558,59.2903,59.4313,88000.0
2013-08-21 14:10:00,71.65,71.84,71.65,71.8,66700.0,59.4396,59.5972,59.4396,59.5641,66700.0
2013-08-21 14:20:00,71.78,71.87,71.68,71.82,61500.0,59.5475,59.6221,59.4645,59.5806,61500.0
2013-08-21 14:30:00,71.83,72.14,71.83,72.1,85200.0,59.5889,59.8461,59.5889,59.8129,85200.0
2013-08-21 14:40:00,72.09,72.32,72.07,72.27,58100.0,59.8046,59.9954,59.788,59.954,58100.0
2013-08-21 14:50:00,72.27,72.32,72.22,72.27,58800.0,59.954,59.9954,59.9125,59.954,58800.0
2013-08-21 15:00:00,72.26,72.3,72.2,72.28,64100.0,59.9457,59.9788,59.8959,59.9623,64100.0
2013-08-21 15:10:00,72.28,72.34,72.23,72.24,81600.0,59.9623,60.012,59.9208,59.9291,81600.0
2013-08-21 15:20:00,72.23,72.28,72.14,72.18,75500.0,59.9208,59.9623,59.8461,59.8793,75500.0
2013-08-21 15:30:00,72.17,72.26,72.06,72.07,102600.0,59.871,59.9457,59.7797,59.788,102600.0
2013-08-21 15:40:00,72.07,72.11,71.9,71.99,231100.0,59.788,59.8212,59.647,59.7217,231100.0
2013-08-21 15:50:00,71.98,72.02,71.81,71.86,338900.0,59.7134,59.7466,59.5723,59.6138,338900.0
2013-08-22 09:30:00,72.16,72.29,72.03,72.13,115100.0,59.8627,59.9705,59.7549,59.8378,115100.0
2013-08-22 09:40:00,72.13,72.44,72.13,72.32,74400.0,59.8378,60.095,59.8378,59.9954,74400.0
2013-08-22 09:50:00,72.33,72.39,72.12,72.15,57300.0,60.0037,60.0535,59.8295,59.8544,57300.0
2013-08-22 10:00:00,72.15,72.2,72.06,72.18,84000.0,59.8544,59.8959,59.7797,59.8793,84000.0
2013-08-22 10:10:00,72.16,72.4,72.12,72.31,58800.0,59.8627,60.0618,59.8295,59.9871,58800.0
2013-08-22 10:20:00,72.3,72.33,72.22,72.3,51400.0,59.9788,60.0037,59.9125,59.9788,51400.0
2013-08-22 10:30:00,72.31,72.55,72.23,72.55,56100.0,59.9871,60.1862,59.9208,60.1862,56100.0
2013-08-22 10:40:00,72.56,72.73,72.55,72.7,90100.0,60.1945,60.3356,60.1862,60.3107,90100.0
2013-08-22 10:50:00,72.68,72.74,72.66,72.71,111800.0,60.2941,60.3439,60.2775,60.319,111800.0
2013-08-22 11:00:00,72.72,72.74,72.47,72.59,121100.0,60.3273,60.3439,60.1199,60.2194,121100.0
2013-08-22 11:10:00,72.59,72.64,72.46,72.49,75800.0,60.2194,60.2609,60.1116,60.1365,75800.0
2013-08-22 11:20:00,72.49,72.51,72.31,72.31,58900.0,60.1365,60.1531,59.9871,59.9871,58900.0
2013-08-22 11:30:00,72.31,72.34,72.24,72.24,69300.0,59.9871,60.012,59.9291,59.9291,69300.0
2013-08-22 11:40:00,72.26,72.26,72.09,72.15,83400.0,59.9457,59.9457,59.8046,59.8544,83400.0
2013-08-22 11:50:00,72.15,72.19,72.13,72.17,50000.0,59.8544,59.8876,59.8378,59.871,50000.0
2013-08-22 12:00:00,72.17,72.28,72.17,72.21,63600.0,59.871,59.9623,59.871,59.9042,63600.0
2013-08-22 12:10:00,72.22,72.25,72.18,72.19,45100.0,59.9125,59.9374,59.8793,59.8876,45100.0
2013-08-22 12:20:00,72.19,72.2,72.13,72.17,56300.0,59.8876,59.8959,59.8378,59.871,56300.0
2013-08-22 12:30:00,72.17,72.2,72.12,72.14,49100.0,59.871,59.8959,59.8295,59.8461,49100.0
2013-08-22 12:40:00,72.15,72.16,72.01,72.01,43100.0,59.8544,59.8627,59.7383,59.7383,43100.0
2013-08-22 12:50:00,72.02,72.02,71.86,71.89,49900.0,59.7466,59.7466,59.6138,59.6387,49900.0
2013-08-22 13:00:00,71.88,71.91,71.83,71.91,45700.0,59.6304,59.6553,59.5889,59.6553,45700.0
2013-08-22 13:10:00,71.9,71.99,71.89,71.95,75300.0,59.647,59.7217,59.6387,59.6885,75300.0
2013-08-22 13:20:00,71.95,72.01,71.94,71.94,33500.0,59.6885,59.7383,59.6802,59.6802,33500.0
2013-08-22 13:30:00,71.95,72.01,71.94,72.0,30500.0,59.6885,59.7383,59.6802,59.73,30500.0
2013-08-22 13:40:00,72.0,72.01,71.94,71.96,44400.0,59.73,59.7383,59.6802,59.6968,44400.0
2013-08-22 13:50:00,71.95,72.12,71.95,72.12,45000.0,59.6885,59.8295,59.6885,59.8295,45000.0
2013-08-22 14:00:00,72.11,72.16,72.1,72.14,35200.0,59.8212,59.8627,59.8129,59.8461,35200.0
2013-08-22 14:10:00,72.14,72.15,72.06,72.06,40500.0,59.8461,59.8544,59.7797,59.7797,40500.0
2013-08-22 14:20:00,72.05,72.09,72.0,72.0,38900.0,59.7714,59.8046,59.73,59.73,38900.0
2013-08-22 14:30:00,72.0,72.03,71.87,71.89,32100.0,59.73,59.7549,59.6221,59.6387,32100.0
2013-08-22 14:40:00,71.89,71.99,71.86,71.99,27900.0,59.6387,59.7217,59.6138,59.7217,27900.0
2013-08-22 14:50:00,71.99,72.03,71.92,71.95,50300.0,59.7217,59.7549,59.6636,59.6885,50300.0
2013-08-22 15:00:00,71.95,72.01,71.91,72.0,33300.0,59.6885,59.7383,59.6553,59.73,33300.0
2013-08-22 15:10:00,72.01,72.01,71.89,72.0,52800.0,59.7383,59.7383,59.6387,59.73,52800.0
2013-08-22 15:20:00,72.01,72.08,71.98,72.03,99600.0,59.7383,59.7963,59.7134,59.7549,99600.0
2013-08-22 15:30:00,72.03,72.12,71.98,72.05,198700.0,59.7549,59.8295,59.7134,59.7714,198700.0
2013-08-22 15:40:00,72.04,72.1,72.03,72.04,134700.0,59.7632,59.8129,59.7549,59.7632,134700.0
2013-08-22 15:50:00,72.04,72.05,71.95,71.98,251400.0,59.7632,59.7714,59.6885,59.7134,251400.0
2013-08-23 09:30:00,72.01,72.31,71.91,72.25,167600.0,59.7383,59.9871,59.6553,59.9374,167600.0
2013-08-23 09:40:00,72.23,72.27,72.01,72.13,131700.0,59.9208,59.954,59.7383,59.8378,131700.0
2013-08-23 09:50:00,72.12,72.23,72.06,72.21,167800.0,59.8295,59.9208,59.7797,59.9042,167800.0
2013-08-23 10:00:00,72.21,72.3,72.07,72.25,129500.0,59.9042,59.9788,59.788,59.9374,129500.0
2013-08-23 10:10:00,72.25,72.35,72.23,72.23,63600.0,59.9374,60.0203,59.9208,59.9208,63600.0
2013-08-23 10:20:00,72.23,72.34,72.11,72.25,75500.0,59.9208,60.012,59.8212,59.9374,75500.0
2013-08-23 10:30:00,72.25,72.5,72.23,72.34,101300.0,59.9374,60.1448,59.9208,60.012,101300.0
2013-08-23 10:40:00,72.36,72.46,72.3,72.46,83100.0,60.0286,60.1116,59.9788,60.1116,83100.0
2013-08-23 10:50:00,72.46,72.58,72.45,72.57,82300.0,60.1116,60.2111,60.1033,60.2028,82300.0
2013-08-23 11:00:00,72.57,72.64,72.39,72.39,99900.0,60.2028,60.2609,60.0535,60.0535,99900.0
2013-08-23 11:10:00,72.39,72.53,72.36,72.52,65200.0,60.0535,60.1696,60.0286,60.1614,65200.0
2013-08-23 11:20:00,72.52,72.53,72.44,72.51,63900.0,60.1614,60.1696,60.095,60.1531,63900.0
2013-08-23 11:30:00,72.51,72.53,72.44,72.47,67200.0,60.1531,60.1696,60.095,60.1199,67200.0
2013-08-23 11:40:00,72.47,72.61,72.47,72.6,53700.0,60.1199,60.236,60.1199,60.2277,53700.0
2013-08-23 11:50:00,72.6,72.6,72.49,72.52,44800.0,60.2277,60.2277,60.1365,60.1614,44800.0
2013-08-23 12:00:00,72.53,72.61,72.53,72.6,59800.0,60.1696,60.236,60.1696,60.2277,59800.0
2013-08-23 12:10:00,72.6,72.63,72.56,72.61,83800.0,60.2277,60.2526,60.1945,60.236,83800.0
2013-08-23 12:20:00,72.61,72.61,72.5,72.54,67800.0,60.236,60.236,60.1448,60.1779,67800.0
2013-08-23 12:30:00,72.54,72.63,72.53,72.62,64000.0,60.1779,60.2526,60.1696,60.2443,64000.0
2013-08-23 12:40:00,72.61,72.66,72.58,72.62,45900.0,60.236,60.2775,60.2111,60.2443,45900.0
2013-08-23 12:50:00,72.59,72.72,72.59,72.72,37000.0,60.2194,60.3273,60.2194,60.3273,37000.0
2013-08-23 13:00:00,72.72,72.72,72.61,72.65,45100.0,60.3273,60.3273,60.236,60.2692,45100.0
2013-08-23 13:10:00,72.64,72.68,72.63,72.63,68600.0,60.2609,60.2941,60.2526,60.2526,68600.0
2013-08-23 13:20:00,72.63,72.65,72.57,72.6,53800.0,60.2526,60.2692,60.2028,60.2277,53800.0
2013-08-23 13:30:00,72.61,72.65,72.55,72.65,48100.0,60.236,60.2692,60.1862,60.2692,48100.0
2013-08-23 13:40:00,72.65,72.67,72.56,72.58,52200.0,60.2692,60.2858,60.1945,60.2111,52200.0
2013-08-23 13:50:00,72.6,72.62,72.52,72.52,59700.0,60.2277,60.2443,60.1614,60.1614,59700.0
2013-08-23 14:00:00,72.52,72.6,72.49,72.58,42400.0,60.1614,60.2277,60.1365,60.2111,42400.0
2013-08-23 14:10:00,72.58,72.64,72.53,72.56,39500.0,60.2111,60.2609,60.1696,60.1945,39500.0
2013-08-23 14:20:00,72.57,72.62,72.52,72.58,54100.0,60.2028,60.2443,60.1614,60.2111,54100.0
2013-08-23 14:30:00,72.57,72.69,72.57,72.68,48500.0,60.2028,60.3024,60.2028,60.2941,48500.0
2013-08-23 14:40:00,72.68,72.68,72.55,72.61,28200.0,60.2941,60.2941,60.1862,60.236,28200.0
2013-08-23 14:50:00,72.59,72.62,72.55,72.55,34800.0,60.2194,60.2443,60.1862,60.1862,34800.0
2013-08-23 15:00:00,72.54,72.54,72.48,72.53,36100.0,60.1779,60.1779,60.1282,60.1696,36100.0
2013-08-23 15:10:00,72.53,72.55,72.46,72.49,42300.0,60.1696,60.1862,60.1116,60.1365,42300.0
2013-08-23 15:20:00,72.48,72.54,72.48,72.52,33600.0,60.1282,60.1779,60.1282,60.1614,33600.0
2013-08-23 15:30:00,72.52,72.55,72.47,72.55,41500.0,60.1614,60.1862,60.1199,60.1862,41500.0
2013-08-23 15:40:00,72.55,72.67,72.53,72.65,191600.0,60.1862,60.2858,60.1696,60.2692,191600.0
2013-08-23 15:50:00,72.65,72.66,72.53,72.54,243700.0,60.2692,60.2775,60.1696,60.1779,243700.0
2013-08-26 09:30:00,72.64,72.75,72.36,72.36,80600.0,60.2609,60.3522,60.0286,60.0286,80600.0
2013-08-26 09:40:00,72.36,72.54,72.28,72.4,59900.0,60.0286,60.1779,59.9623,60.0618,59900.0
2013-08-26 09:50:00,72.39,72.61,72.37,72.58,68800.0,60.0535,60.236,60.0369,60.2111,68800.0
2013-08-26 10:00:00,72.58,72.58,72.44,72.44,56100.0,60.2111,60.2111,60.095,60.095,56100.0
2013-08-26 10:10:00,72.44,72.59,72.35,72.35,80400.0,60.095,60.2194,60.0203,60.0203,80400.0
2013-08-26 10:20:00,72.35,72.46,72.31,72.38,33100.0,60.0203,60.1116,59.9871,60.0452,33100.0
2013-08-26 10:30:00,72.39,72.48,72.34,72.44,38100.0,60.0535,60.1282,60.012,60.095,38100.0
2013-08-26 10:40:00,72.44,72.47,72.4,72.45,42500.0,60.095,60.1199,60.0618,60.1033,42500.0
2013-08-26 10:50:00,72.46,72.51,72.39,72.49,29800.0,60.1116,60.1531,60.0535,60.1365,29800.0
2013-08-26 11:00:00,72.5,72.54,72.44,72.53,56800.0,60.1448,60.1779,60.095,60.1696,56800.0
2013-08-26 11:10:00,72.53,72.61,72.49,72.58,82700.0,60.1696,60.236,60.1365,60.2111,82700.0
2013-08-26 11:20:00,72.58,72.65,72.55,72.59,50300.0,60.2111,60.2692,60.1862,60.2194,50300.0
2013-08-26 11:30:00,72.58,72.63,72.46,72.46,60500.0,60.2111,60.2526,60.1116,60.1116,60500.0
2013-08-26 11:40:00,72.46,72.47,72.31,72.35,41500.0,60.1116,60.1199,59.9871,60.0203,41500.0
2013-08-26 11:50:00,72.35,72.42,72.35,72.4,34300.0,60.0203,60.0784,60.0203,60.0618,34300.0
2013-08-26 12:00:00,72.4,72.42,72.38,72.42,43100.0,60.0618,60.0784,60.0452,60.0784,43100.0
2013-08-26 12:10:00,72.42,72.48,72.4,72.48,63100.0,60.0784,60.1282,60.0618,60.1282,63100.0
2013-08-26 12:20:00,72.48,72.55,72.47,72.52,52700.0,60.1282,60.1862,60.1199,60.1614,52700.0
2013-08-26 12:30:00,72.53,72.55,72.51,72.54,66700.0,60.1696,60.1862,60.1531,60.1779,66700.0
2013-08-26 12:40:00,72.55,72.59,72.53,72.55,49900.0,60.1862,60.2194,60.1696,60.1862,49900.0
2013-08-26 12:50:00,72.55,72.57,72.52,72.55,57300.0,60.1862,60.2028,60.1614,60.1862,57300.0
2013-08-26 13:00:00,72.56,72.64,72.54,72.64,150900.0,60.1945,60.2609,60.1779,60.2609,150900.0
2013-08-26 13:10:00,72.63,72.69,72.6,72.65,32800.0,60.2526,60.3024,60.2277,60.2692,32800.0
2013-08-26 13:20:00,72.65,72.69,72.62,72.64,63200.0,60.2692,60.3024,60.2443,60.2609,63200.0
2013-08-26 13:30:00,72.64,72.72,72.61,72.72,72400.0,60.2609,60.3273,60.236,60.3273,72400.0
2013-08-26 13:40:00,72.74,72.83,72.7,72.82,65500.0,60.3439,60.4185,60.3107,60.4102,65500.0
2013-08-26 13:50:00,72.81,72.81,72.74,72.75,49500.0,60.4019,60.4019,60.3439,60.3522,49500.0
2013-08-26 14:00:00,72.75,72.75,72.68,72.7,70200.0,60.3522,60.3522,60.2941,60.3107,70200.0
2013-08-26 14:10:00,72.7,72.73,72.64,72.72,51300.0,60.3107,60.3356,60.2609,60.3273,51300.0
2013-08-26 14:20:00,72.72,72.85,72.72,72.85,42600.0,60.3273,60.4351,60.3273,60.4351,42600.0
2013-08-26 14:30:00,72.85,72.87,72.83,72.84,53800.0,60.4351,60.4517,60.4185,60.4268,53800.0
2013-08-26 14:40:00,72.84,72.92,72.84,72.88,57000.0,60.4268,60.4932,60.4268,60.46,57000.0
2013-08-26 14:50:00,72.89,72.9,72.81,72.83,47200.0,60.4683,60.4766,60.4019,60.4185,47200.0
2013-08-26 15:00:00,72.84,72.84,72.79,72.79,56200.0,60.4268,60.4268,60.3853,60.3853,56200.0
2013-08-26 15:10:00,72.78,72.78,72.52,72.55,71400.0,60.377,60.377,60.1614,60.1862,71400.0
2013-08-26 15:20:00,72.55,72.56,72.33,72.42,115200.0,60.1862,60.1945,60.0037,60.0784,115200.0
2013-08-26 15:30:00,72.42,72.52,72.41,72.43,137200.0,60.0784,60.1614,60.0701,60.0867,137200.0
2013-08-26 15:40:00,72.44,72.51,72.38,72.45,167800.0,60.095,60.1531,60.0452,60.1033,167800.0
2013-08-26 15:50:00,72.44,72.45,72.34,72.39,223900.0,60.095,60.1033,60.012,60.0535,223900.0
2013-08-27 09:30:00,71.82,72.14,71.79,71.88,142600.0,59.5806,59.8461,59.5558,59.6304,142600.0
2013-08-27 09:40:00,71.9,71.92,71.72,71.77,95500.0,59.647,59.6636,59.4977,59.5392,95500.0
2013-08-27 09:50:00,71.77,71.89,71.7,71.87,81900.0,59.5392,59.6387,59.4811,59.6221,81900.0
2013-08-27 10:00:00,71.86,71.99,71.69,71.7,126800.0,59.6138,59.7217,59.4728,59.4811,126800.0
2013-08-27 10:10:00,71.73,71.77,71.54,71.54,102000.0,59.506,59.5392,59.3484,59.3484,102000.0
2013-08-27 10:20:00,71.53,71.59,71.32,71.35,110800.0,59.3401,59.3898,59.1659,59.1907,110800.0
2013-08-27 10:30:00,71.35,71.55,71.33,71.53,156400.0,59.1907,59.3567,59.1741,59.3401,156400.0
2013-08-27 10:40:00,71.54,71.64,71.53,71.61,68200.0,59.3484,59.4313,59.3401,59.4064,68200.0
2013-08-27 10:50:00,71.62,71.85,71.59,71.84,96300.0,59.4147,59.6055,59.3898,59.5972,96300.0
2013-08-27 11:00:00,71.83,71.85,71.7,71.73,43800.0,59.5889,59.6055,59.4811,59.506,43800.0
2013-08-27 11:10:00,71.73,71.8,71.71,71.76,54000.0,59.506,59.5641,59.4894,59.5309,54000.0
2013-08-27 11:20:00,71.77,71.86,71.76,71.84,62600.0,59.5392,59.6138,59.5309,59.5972,62600.0
2013-08-27 11:30:00,71.86,71.9,71.79,71.9,49300.0,59.6138,59.647,59.5558,59.647,49300.0
2013-08-27 11:40:00,71.89,71.9,71.77,71.78,64200.0,59.6387,59.647,59.5392,59.5475,64200.0
2013-08-27 11:50:00,71.78,71.89,71.75,71.88,56800.0,59.5475,59.6387,59.5226,59.6304,56800.0
2013-08-27 12:00:00,71.88,71.9,71.71,71.79,49500.0,59.6304,59.647,59.4894,59.5558,49500.0
2013-08-27 12:10:00,71.79,71.87,71.76,71.84,58800.0,59.5558,59.6221,59.5309,59.5972,58800.0
2013-08-27 12:20:00,71.85,71.89,71.8,71.83,37300.0,59.6055,59.6387,59.5641,59.5889,37300.0
2013-08-27 12:30:00,71.82,71.9,71.79,71.9,60900.0,59.5806,59.647,59.5558,59.647,60900.0
2013-08-27 12:40:00,71.9,71.9,71.76,71.88,57600.0,59.647,59.647,59.5309,59.6304,57600.0
2013-08-27 12:50:00,71.89,71.9,71.83,71.84,78600.0,59.6387,59.647,59.5889,59.5972,78600.0
2013-08-27 13:00:00,71.84,71.88,71.8,71.88,53300.0,59.5972,59.6304,59.5641,59.6304,53300.0
2013-08-27 13:10:00,71.88,71.89,71.83,71.85,40500.0,59.6304,59.6387,59.5889,59.6055,40500.0
2013-08-27 13:20:00,71.85,71.86,71.73,71.79,51400.0,59.6055,59.6138,59.506,59.5558,51400.0
2013-08-27 13:30:00,71.79,71.83,71.78,71.82,50700.0,59.5558,59.5889,59.5475,59.5806,50700.0
2013-08-27 13:40:00,71.81,71.85,71.79,71.81,44600.0,59.5723,59.6055,59.5558,59.5723,44600.0
2013-08-27 13:50:00,71.8,71.83,71.65,71.66,132500.0,59.5641,59.5889,59.4396,59.4479,132500.0
2013-08-27 14:00:00,71.66,71.66,71.54,71.54,52500.0,59.4479,59.4479,59.3484,59.3484,52500.0
2013-08-27 14:10:00,71.53,71.64,71.52,71.64,47700.0,59.3401,59.4313,59.3318,59.4313,47700.0
2013-08-27 14:20:00,71.64,71.67,71.56,71.63,79200.0,59.4313,59.4562,59.365,59.423,79200.0
2013-08-27 14:30:00,71.62,71.66,71.57,71.64,59500.0,59.4147,59.4479,59.3732,59.4313,59500.0
2013-08-27 14:40:00,71.64,71.73,71.63,71.67,70000.0,59.4313,59.506,59.423,59.4562,70000.0
2013-08-27 14:50:00,71.67,71.74,71.63,71.67,59600.0,59.4562,59.5143,59.423,59.4562,59600.0
2013-08-27 15:00:00,71.67,71.69,71.6,71.62,61400.0,59.4562,59.4728,59.3981,59.4147,61400.0
2013-08-27 15:10:00,71.63,71.65,71.52,71.53,131100.0,59.423,59.4396,59.3318,59.3401,131100.0
2013-08-27 15:20:00,71.53,71.63,71.49,71.55,113100.0,59.3401,59.423,59.3069,59.3567,113100.0
2013-08-27 15:30:00,71.55,71.57,71.45,71.5,102700.0,59.3567,59.3732,59.2737,59.3152,102700.0
2013-08-27 15:40:00,71.5,71.63,71.49,71.62,185300.0,59.3152,59.423,59.3069,59.4147,185300.0
2013-08-27 15:50:00,71.61,71.62,71.45,71.5,320300.0,59.4064,59.4147,59.2737,59.3152,320300.0
2013-08-28 09:30:00,71.43,71.61,71.35,71.61,84700.0,59.2571,59.4064,59.1907,59.4064,84700.0
2013-08-28 09:40:00,71.61,71.86,71.61,71.72,127900.0,59.4064,59.6138,59.4064,59.4977,127900.0
2013-08-28 09:50:00,71.72,71.88,71.65,71.8,117700.0,59.4977,59.6304,59.4396,59.5641,117700.0
2013-08-28 10:00:00,71.79,71.8,71.58,71.78,86500.0,59.5558,59.5641,59.3815,59.5475,86500.0
2013-08-28 10:10:00,71.8,71.97,71.75,71.92,58000.0,59.5641,59.7051,59.5226,59.6636,58000.0
2013-08-28 10:20:00,71.92,72.04,71.87,71.97,74800.0,59.6636,59.7632,59.6221,59.7051,74800.0
2013-08-28 10:30:00,71.98,72.04,71.9,71.92,71600.0,59.7134,59.7632,59.647,59.6636,71600.0
2013-08-28 10:40:00,71.92,71.94,71.74,71.74,47800.0,59.6636,59.6802,59.5143,59.5143,47800.0
2013-08-28 10:50:00,71.74,71.92,71.73,71.9,50100.0,59.5143,59.6636,59.506,59.647,50100.0
2013-08-28 11:00:00,71.89,71.95,71.86,71.92,42700.0,59.6387,59.6885,59.6138,59.6636,42700.0
2013-08-28 11:10:00,71.92,71.93,71.78,71.86,70100.0,59.6636,59.6719,59.5475,59.6138,70100.0
2013-08-28 11:20:00,71.87,72.03,71.85,71.98,72100.0,59.6221,59.7549,59.6055,59.7134,72100.0
2013-08-28 11:30:00,71.95,72.0,71.82,71.83,63100.0,59.6885,59.73,59.5806,59.5889,63100.0
2013-08-28 11:40:00,71.83,71.88,71.75,71.77,135300.0,59.5889,59.6304,59.5226,59.5392,135300.0
2013-08-28 11:50:00,71.77,71.89,71.77,71.89,40500.0,59.5392,59.6387,59.5392,59.6387,40500.0
2013-08-28 12:00:00,71.88,71.88,71.77,71.77,41500.0,59.6304,59.6304,59.5392,59.5392,41500.0
2013-08-28 12:10:00,71.78,71.84,71.77,71.83,32600.0,59.5475,59.5972,59.5392,59.5889,32600.0
2013-08-28 12:20:00,71.85,71.9,71.83,71.87,26400.0,59.6055,59.647,59.5889,59.6221,26400.0
2013-08-28 12:30:00,71.88,71.9,71.83,71.87,39800.0,59.6304,59.647,59.5889,59.6221,39800.0
2013-08-28 12:40:00,71.87,71.89,71.8,71.83,29900.0,59.6221,59.6387,59.5641,59.5889,29900.0
2013-08-28 12:50:00,71.84,72.04,71.84,71.97,46600.0,59.5972,59.7632,59.5972,59.7051,46600.0
2013-08-28 13:00:00,71.97,72.08,71.97,72.04,51000.0,59.7051,59.7963,59.7051,59.7632,51000.0
2013-08-28 13:10:00,72.02,72.05,71.99,72.05,28400.0,59.7466,59.7714,59.7217,59.7714,28400.0
2013-08-28 13:20:00,72.06,72.09,72.02,72.09,42300.0,59.7797,59.8046,59.7466,59.8046,42300.0
2013-08-28 13:30:00,72.09,72.13,72.03,72.12,57800.0,59.8046,59.8378,59.7549,59.8295,57800.0
2013-08-28 13:40:00,72.13,72.16,72.08,72.09,53400.0,59.8378,59.8627,59.7963,59.8046,53400.0
2013-08-28 13:50:00,72.09,72.13,72.04,72.1,57200.0,59.8046,59.8378,59.7632,59.8129,57200.0
2013-08-28 14:00:00,72.11,72.12,72.03,72.04,52100.0,59.8212,59.8295,59.7549,59.7632,52100.0
2013-08-28 14:10:00,72.04,72.05,71.87,71.87,71100.0,59.7632,59.7714,59.6221,59.6221,71100.0
2013-08-28 14:20:00,71.88,72.01,71.88,71.95,59900.0,59.6304,59.7383,59.6304,59.6885,59900.0
2013-08-28 14:30:00,71.95,71.97,71.89,71.91,111800.0,59.6885,59.7051,59.6387,59.6553,111800.0
2013-08-28 14:40:00,71.92,71.93,71.74,71.81,74400.0,59.6636,59.6719,59.5143,59.5723,74400.0
2013-08-28 14:50:00,71.81,71.82,71.7,71.74,114600.0,59.5723,59.5806,59.4811,59.5143,114600.0
2013-08-28 15:00:00,71.75,71.89,71.75,71.89,59200.0,59.5226,59.6387,59.5226,59.6387,59200.0
2013-08-28 15:10:00,71.9,71.95,71.89,71.89,59600.0,59.647,59.6885,59.6387,59.6387,59600.0
2013-08-28 15:20:00,71.89,71.97,71.84,71.85,78400.0,59.6387,59.7051,59.5972,59.6055,78400.0
2013-08-28 15:30:00,71.87,71.88,71.68,71.69,94000.0,59.6221,59.6304,59.4645,59.4728,94000.0
2013-08-28 15:40:00,71.69,71.71,71.58,71.6,170400.0,59.4728,59.4894,59.3815,59.3981,170400.0
2013-08-28 15:50:00,71.61,71.63,71.51,71.55,233900.0,59.4064,59.423,59.3235,59.3567,233900.0
2013-08-29 09:30:00,71.43,71.68,71.15,71.55,109000.0,59.2571,59.4645,59.0248,59.3567,109000.0
2013-08-29 09:40:00,71.56,71.8,71.56,71.74,77800.0,59.365,59.5641,59.365,59.5143,77800.0
2013-08-29 09:50:00,71.73,71.99,71.65,71.83,75500.0,59.506,59.7217,59.4396,59.5889,75500.0
2013-08-29 10:00:00,71.83,71.96,71.78,71.96,103600.0,59.5889,59.6968,59.5475,59.6968,103600.0
2013-08-29 10:10:00,71.96,71.98,71.83,71.98,123500.0,59.6968,59.7134,59.5889,59.7134,123500.0
2013-08-29 10:20:00,71.98,72.0,71.76,71.78,69600.0,59.7134,59.73,59.5309,59.5475,69600.0
2013-08-29 10:30:00,71.79,72.05,71.78,72.02,59700.0,59.5558,59.7714,59.5475,59.7466,59700.0
2013-08-29 10:40:00,72.05,72.19,72.01,72.17,68300.0,59.7714,59.8876,59.7383,59.871,68300.0
2013-08-29 10:50:00,72.17,72.3,72.16,72.22,48600.0,59.871,59.9788,59.8627,59.9125,48600.0
2013-08-29 11:00:00,72.23,72.31,72.17,72.19,52500.0,59.9208,59.9871,59.871,59.8876,52500.0
2013-08-29 11:10:00,72.2,72.27,72.2,72.21,43200.0,59.8959,59.954,59.8959,59.9042,43200.0
2013-08-29 11:20:00,72.22,72.38,72.2,72.33,36200.0,59.9125,60.0452,59.8959,60.0037,36200.0
2013-08-29 11:30:00,72.34,72.42,72.29,72.39,108000.0,60.012,60.0784,59.9705,60.0535,108000.0
2013-08-29 11:40:00,72.39,72.56,72.39,72.56,137000.0,60.0535,60.1945,60.0535,60.1945,137000.0
2013-08-29 11:50:00,72.56,72.68,72.56,72.68,90800.0,60.1945,60.2941,60.1945,60.2941,90800.0
2013-08-29 12:00:00,72.68,72.73,72.6,72.61,114200.0,60.2941,60.3356,60.2277,60.236,114200.0
2013-08-29 12:10:00,72.63,72.68,72.58,72.65,59200.0,60.2526,60.2941,60.2111,60.2692,59200.0
2013-08-29 12:20:00,72.66,72.75,72.61,72.75,62800.0,60.2775,60.3522,60.236,60.3522,62800.0
2013-08-29 12:30:00,72.75,72.75,72.58,72.64,44900.0,60.3522,60.3522,60.2111,60.2609,44900.0
2013-08-29 12:40:00,72.65,72.72,72.63,72.7,47600.0,60.2692,60.3273,60.2526,60.3107,47600.0
2013-08-29 12:50:00,72.7,72.71,72.65,72.69,47500.0,60.3107,60.319,60.2692,60.3024,47500.0
2013-08-29 13:00:00,72.69,72.79,72.64,72.74,64600.0,60.3024,60.3853,60.2609,60.3439,64600.0
2013-08-29 13:10:00,72.74,72.76,72.69,72.75,45700.0,60.3439,60.3605,60.3024,60.3522,45700.0
2013-08-29 13:20:00,72.75,72.75,72.56,72.65,64400.0,60.3522,60.3522,60.1945,60.2692,64400.0
2013-08-29 13:30:00,72.65,72.66,72.57,72.59,54900.0,60.2692,60.2775,60.2028,60.2194,54900.0
2013-08-29 13:40:00,72.59,72.65,72.58,72.63,54200.0,60.2194,60.2692,60.2111,60.2526,54200.0
2013-08-29 13:50:00,72.64,72.67,72.57,72.57,54100.0,60.2609,60.2858,60.2028,60.2028,54100.0
2013-08-29 14:00:00,72.58,72.7,72.53,72.69,55000.0,60.2111,60.3107,60.1696,60.3024,55000.0
2013-08-29 14:10:00,72.69,72.75,72.66,72.7,48600.0,60.3024,60.3522,60.2775,60.3107,48600.0
2013-08-29 14:20:00,72.7,72.78,72.69,72.71,79600.0,60.3107,60.377,60.3024,60.319,79600.0
2013-08-29 14:30:00,72.71,72.76,72.67,72.73,49200.0,60.319,60.3605,60.2858,60.3356,49200.0
2013-08-29 14:40:00,72.72,72.83,72.72,72.79,64900.0,60.3273,60.4185,60.3273,60.3853,64900.0
2013-08-29 14:50:00,72.78,72.79,72.71,72.77,78600.0,60.377,60.3853,60.319,60.3687,78600.0
2013-08-29 15:00:00,72.78,72.79,72.69,72.74,64300.0,60.377,60.3853,60.3024,60.3439,64300.0
2013-08-29 15:10:00,72.73,72.74,72.66,72.66,74800.0,60.3356,60.3439,60.2775,60.2775,74800.0
2013-08-29 15:20:00,72.65,72.67,72.48,72.5,80500.0,60.2692,60.2858,60.1282,60.1448,80500.0
2013-08-29 15:30:00,72.51,72.51,72.33,72.43,130500.0,60.1531,60.1531,60.0037,60.0867,130500.0
2013-08-29 15:40:00,72.43,72.53,72.41,72.44,183400.0,60.0867,60.1696,60.0701,60.095,183400.0
2013-08-29 15:50:00,72.44,72.49,72.42,72.44,221300.0,60.095,60.1365,60.0784,60.095,221300.0
2013-08-30 09:30:00,72.58,72.81,72.33,72.34,128700.0,60.2111,60.4019,60.0037,60.012,128700.0
2013-08-30 09:40:00,72.35,72.72,72.32,72.63,145500.0,60.0203,60.3273,59.9954,60.2526,145500.0
2013-08-30 09:50:00,72.61,72.64,72.47,72.56,145600.0,60.236,60.2609,60.1199,60.1945,145600.0
2013-08-30 10:00:00,72.55,72.62,72.27,72.29,130700.0,60.1862,60.2443,59.954,59.9705,130700.0
2013-08-30 10:10:00,72.28,72.45,72.2,72.44,72100.0,59.9623,60.1033,59.8959,60.095,72100.0
2013-08-30 10:20:00,72.43,72.43,72.12,72.12,95700.0,60.0867,60.0867,59.8295,59.8295,95700.0
2013-08-30 10:30:00,72.12,72.23,72.05,72.05,49800.0,59.8295,59.9208,59.7714,59.7714,49800.0
2013-08-30 10:40:00,72.05,72.05,71.9,72.01,55300.0,59.7714,59.7714,59.647,59.7383,55300.0
2013-08-30 10:50:00,72.03,72.03,71.92,71.94,95700.0,59.7549,59.7549,59.6636,59.6802,95700.0
2013-08-30 11:00:00,71.94,71.95,71.8,71.86,70600.0,59.6802,59.6885,59.5641,59.6138,70600.0
2013-08-30 11:10:00,71.87,71.88,71.79,71.81,43100.0,59.6221,59.6304,59.5558,59.5723,43100.0
2013-08-30 11:20:00,71.81,71.83,71.72,71.72,62900.0,59.5723,59.5889,59.4977,59.4977,62900.0
2013-08-30 11:30:00,71.71,71.74,71.59,71.6,51600.0,59.4894,59.5143,59.3898,59.3981,51600.0
2013-08-30 11:40:00,71.61,71.73,71.59,71.68,26900.0,59.4064,59.506,59.3898,59.4645,26900.0
2013-08-30 11:50:00,71.68,71.72,71.63,71.71,31200.0,59.4645,59.4977,59.423,59.4894,31200.0
2013-08-30 12:00:00,71.72,71.81,71.68,71.8,35000.0,59.4977,59.5723,59.4645,59.5641,35000.0
2013-08-30 12:10:00,71.8,71.87,71.78,71.83,29100.0,59.5641,59.6221,59.5475,59.5889,29100.0
2013-08-30 12:20:00,71.83,71.85,71.68,71.72,23800.0,59.5889,59.6055,59.4645,59.4977,23800.0
2013-08-30 12:30:00,71.73,71.88,71.72,71.8,120100.0,59.506,59.6304,59.4977,59.5641,120100.0
2013-08-30 12:40:00,71.79,71.81,71.76,71.81,17200.0,59.5558,59.5723,59.5309,59.5723,17200.0
2013-08-30 12:50:00,71.81,71.94,71.79,71.92,56300.0,59.5723,59.6802,59.5558,59.6636,56300.0
2013-08-30 13:00:00,71.9,71.9,71.61,71.62,67600.0,59.647,59.647,59.4064,59.4147,67600.0
2013-08-30 13:10:00,71.61,71.99,71.61,71.95,58200.0,59.4064,59.7217,59.4064,59.6885,58200.0
2013-08-30 13:20:00,71.93,71.97,71.78,71.93,39800.0,59.6719,59.7051,59.5475,59.6719,39800.0
2013-08-30 13:30:00,71.93,71.94,71.83,71.88,36700.0,59.6719,59.6802,59.5889,59.6304,36700.0
2013-08-30 13:40:00,71.88,71.97,71.86,71.93,25100.0,59.6304,59.7051,59.6138,59.6719,25100.0
2013-08-30 13:50:00,71.91,71.94,71.75,71.75,29000.0,59.6553,59.6802,59.5226,59.5226,29000.0
2013-08-30 14:00:00,71.75,71.76,71.66,71.67,38900.0,59.5226,59.5309,59.4479,59.4562,38900.0
2013-08-30 14:10:00,71.67,71.7,71.61,71.65,31900.0,59.4562,59.4811,59.4064,59.4396,31900.0
2013-08-30 14:20:00,71.64,71.67,71.52,71.54,49800.0,59.4313,59.4562,59.3318,59.3484,49800.0
2013-08-30 14:30:00,71.54,71.74,71.54,71.63,39500.0,59.3484,59.5143,59.3484,59.423,39500.0
2013-08-30 14:40:00,71.63,71.74,71.61,71.73,52300.0,59.423,59.5143,59.4064,59.506,52300.0
2013-08-30 14:50:00,71.73,71.77,71.7,71.72,49700.0,59.506,59.5392,59.4811,59.4977,49700.0
2013-08-30 15:00:00,71.72,71.73,71.64,71.69,48800.0,59.4977,59.506,59.4313,59.4728,48800.0
2013-08-30 15:10:00,71.7,71.77,71.68,71.74,45400.0,59.4811,59.5392,59.4645,59.5143,45400.0
2013-08-30 15:20:00,71.74,71.76,71.66,71.66,57600.0,59.5143,59.5309,59.4479,59.4479,57600.0
2013-08-30 15:30:00,71.66,71.66,71.55,71.57,91500.0,59.4479,59.4479,59.3567,59.3732,91500.0
2013-08-30 15:40:00,71.57,71.64,71.49,71.62,272200.0,59.3732,59.4313,59.3069,59.4147,272200.0
2013-08-30 15:50:00,71.62,71.77,71.51,71.69,598300.0,59.4147,59.5392,59.3235,59.4728,598300.0
2013-09-03 09:30:00,71.81,72.18,71.8,72.14,309300.0,59.5723,59.8793,59.5641,59.8461,309300.0
2013-09-03 09:40:00,72.15,72.43,72.02,72.02,158900.0,59.8544,60.0867,59.7466,59.7466,158900.0
2013-09-03 09:50:00,72.02,72.33,72.01,72.24,113700.0,59.7466,60.0037,59.7383,59.9291,113700.0
2013-09-03 10:00:00,72.25,72.26,71.96,72.06,119000.0,59.9374,59.9457,59.6968,59.7797,119000.0
2013-09-03 10:10:00,72.07,72.31,72.07,72.12,78700.0,59.788,59.9871,59.788,59.8295,78700.0
2013-09-03 10:20:00,72.12,72.28,72.03,72.28,57500.0,59.8295,59.9623,59.7549,59.9623,57500.0
2013-09-03 10:30:00,72.29,72.38,72.23,72.37,56000.0,59.9705,60.0452,59.9208,60.0369,56000.0
2013-09-03 10:40:00,72.38,72.6,72.31,72.57,179400.0,60.0452,60.2277,59.9871,60.2028,179400.0
2013-09-03 10:50:00,72.56,72.57,72.49,72.53,69500.0,60.1945,60.2028,60.1365,60.1696,69500.0
2013-09-03 11:00:00,72.53,72.67,72.53,72.67,120000.0,60.1696,60.2858,60.1696,60.2858,120000.0
2013-09-03 11:10:00,72.68,72.77,72.43,72.43,91000.0,60.2941,60.3687,60.0867,60.0867,91000.0
2013-09-03 11:20:00,72.4,72.42,72.05,72.06,130000.0,60.0618,60.0784,59.7714,59.7797,130000.0
2013-09-03 11:30:00,72.06,72.11,71.99,72.06,67600.0,59.7797,59.8212,59.7217,59.7797,67600.0
2013-09-03 11:40:00,72.06,72.12,71.92,72.01,61600.0,59.7797,59.8295,59.6636,59.7383,61600.0
2013-09-03 11:50:00,72.01,72.07,71.95,72.06,44400.0,59.7383,59.788,59.6885,59.7797,44400.0
2013-09-03 12:00:00,72.05,72.14,71.99,72.11,39300.0,59.7714,59.8461,59.7217,59.8212,39300.0
2013-09-03 12:10:00,72.1,72.12,71.96,71.99,48600.0,59.8129,59.8295,59.6968,59.7217,48600.0
2013-09-03 12:20:00,71.99,72.15,71.97,72.15,50200.0,59.7217,59.8544,59.7051,59.8544,50200.0
2013-09-03 12:30:00,72.15,72.31,72.15,72.31,65400.0,59.8544,59.9871,59.8544,59.9871,65400.0
2013-09-03 12:40:00,72.3,72.32,71.98,71.99,48000.0,59.9788,59.9954,59.7134,59.7217,48000.0
2013-09-03 12:50:00,71.98,72.0,71.9,71.92,45600.0,59.7134,59.73,59.647,59.6636,45600.0
2013-09-03 13:00:00,71.93,71.98,71.85,71.98,38000.0,59.6719,59.7134,59.6055,59.7134,38000.0
2013-09-03 13:10:00,71.98,71.98,71.81,71.81,39600.0,59.7134,59.7134,59.5723,59.5723,39600.0
2013-09-03 13:20:00,71.8,72.03,71.79,72.01,43600.0,59.5641,59.7549,59.5558,59.7383,43600.0
2013-09-03 13:30:00,72.02,72.13,72.02,72.1,47900.0,59.7466,59.8378,59.7466,59.8129,47900.0
2013-09-03 13:40:00,72.1,72.16,72.0,72.0,64300.0,59.8129,59.8627,59.73,59.73,64300.0
2013-09-03 13:50:00,72.01,72.08,71.98,72.0,49900.0,59.7383,59.7963,59.7134,59.73,49900.0
2013-09-03 14:00:00,72.01,72.15,72.01,72.14,46900.0,59.7383,59.8544,59.7383,59.8461,46900.0
2013-09-03 14:10:00,72.15,72.25,72.15,72.23,51200.0,59.8544,59.9374,59.8544,59.9208,51200.0
2013-09-03 14:20:00,72.23,72.23,72.05,72.18,76300.0,59.9208,59.9208,59.7714,59.8793,76300.0
2013-09-03 14:30:00,72.18,72.34,72.16,72.33,71700.0,59.8793,60.012,59.8627,60.0037,71700.0
2013-09-03 14:40:00,72.34,72.34,72.23,72.27,56100.0,60.012,60.012,59.9208,59.954,56100.0
2013-09-03 14:50:00,72.27,72.4,72.17,72.4,56200.0,59.954,60.0618,59.871,60.0618,56200.0
2013-09-03 15:00:00,72.4,72.55,72.35,72.53,85800.0,60.0618,60.1862,60.0203,60.1696,85800.0
2013-09-03 15:10:00,72.53,72.65,72.53,72.62,88300.0,60.1696,60.2692,60.1696,60.2443,88300.0
2013-09-03 15:20:00,72.62,72.66,72.57,72.59,81600.0,60.2443,60.2775,60.2028,60.2194,81600.0
2013-09-03 15:30:00,72.59,72.67,72.58,72.67,120300.0,60.2194,60.2858,60.2111,60.2858,120300.0
2013-09-03 15:40:00,72.67,72.68,72.41,72.43,148900.0,60.2858,60.2941,60.0701,60.0867,148900.0
2013-09-03 15:50:00,72.43,72.54,72.4,72.54,232600.0,60.0867,60.1779,60.0618,60.1779,232600.0
2013-09-04 09:30:00,72.46,72.71,72.2,72.39,91300.0,60.1116,60.319,59.8959,60.0535,91300.0
2013-09-04 09:40:00,72.39,72.74,72.36,72.67,61700.0,60.0535,60.3439,60.0286,60.2858,61700.0
2013-09-04 09:50:00,72.67,72.73,72.56,72.61,49900.0,60.2858,60.3356,60.1945,60.236,49900.0
2013-09-04 10:00:00,72.61,72.84,72.61,72.76,78100.0,60.236,60.4268,60.236,60.3605,78100.0
2013-09-04 10:10:00,72.75,72.84,72.73,72.74,67800.0,60.3522,60.4268,60.3356,60.3439,67800.0
2013-09-04 10:20:00,72.75,72.82,72.72,72.79,73800.0,60.3522,60.4102,60.3273,60.3853,73800.0
2013-09-04 10:30:00,72.79,72.9,72.76,72.9,42700.0,60.3853,60.4766,60.3605,60.4766,42700.0
2013-09-04 10:40:00,72.9,72.99,72.88,72.99,86900.0,60.4766,60.5513,60.46,60.5513,86900.0
2013-09-04 10:50:00,72.99,73.11,72.96,73.07,125000.0,60.5513,60.6508,60.5264,60.6176,125000.0
2013-09-04 11:00:00,73.06,73.33,73.03,73.27,68300.0,60.6093,60.8333,60.5844,60.7835,68300.0
2013-09-04 11:10:00,73.27,73.34,73.18,73.23,92100.0,60.7835,60.8416,60.7089,60.7504,92100.0
2013-09-04 11:20:00,73.24,73.25,72.98,73.06,81700.0,60.7587,60.7669,60.543,60.6093,81700.0
2013-09-04 11:30:00,73.06,73.16,73.03,73.15,57300.0,60.6093,60.6923,60.5844,60.684,57300.0
2013-09-04 11:40:00,73.16,73.19,73.09,73.09,51600.0,60.6923,60.7172,60.6342,60.6342,51600.0
2013-09-04 11:50:00,73.1,73.2,73.09,73.1,47200.0,60.6425,60.7255,60.6342,60.6425,47200.0
2013-09-04 12:00:00,73.11,73.22,73.08,73.21,43200.0,60.6508,60.7421,60.6259,60.7338,43200.0
2013-09-04 12:10:00,73.21,73.28,73.16,73.26,38400.0,60.7338,60.7918,60.6923,60.7752,38400.0
2013-09-04 12:20:00,73.26,73.28,73.22,73.22,39200.0,60.7752,60.7918,60.7421,60.7421,39200.0
2013-09-04 12:30:00,73.22,73.28,73.17,73.27,33800.0,60.7421,60.7918,60.7006,60.7835,33800.0
2013-09-04 12:40:00,73.27,73.29,73.21,73.24,63500.0,60.7835,60.8001,60.7338,60.7587,63500.0
2013-09-04 12:50:00,73.24,73.25,73.19,73.21,34400.0,60.7587,60.7669,60.7172,60.7338,34400.0
2013-09-04 13:00:00,73.22,73.26,73.2,73.21,41900.0,60.7421,60.7752,60.7255,60.7338,41900.0
2013-09-04 13:10:00,73.22,73.23,73.2,73.21,49000.0,60.7421,60.7504,60.7255,60.7338,49000.0
2013-09-04 13:20:00,73.2,73.23,73.17,73.17,34100.0,60.7255,60.7504,60.7006,60.7006,34100.0
2013-09-04 13:30:00,73.18,73.24,73.17,73.23,46300.0,60.7089,60.7587,60.7006,60.7504,46300.0
2013-09-04 13:40:00,73.23,73.25,73.18,73.21,62600.0,60.7504,60.7669,60.7089,60.7338,62600.0
2013-09-04 13:50:00,73.21,73.21,73.13,73.15,49200.0,60.7338,60.7338,60.6674,60.684,49200.0
2013-09-04 14:00:00,73.15,73.21,73.15,73.16,68800.0,60.684,60.7338,60.684,60.6923,68800.0
2013-09-04 14:10:00,73.16,73.19,73.14,73.19,55600.0,60.6923,60.7172,60.6757,60.7172,55600.0
2013-09-04 14:20:00,73.19,73.21,73.14,73.18,61700.0,60.7172,60.7338,60.6757,60.7089,61700.0
2013-09-04 14:30:00,73.18,73.23,73.16,73.22,46600.0,60.7089,60.7504,60.6923,60.7421,46600.0
2013-09-04 14:40:00,73.21,73.25,73.19,73.23,79800.0,60.7338,60.7669,60.7172,60.7504,79800.0
2013-09-04 14:50:00,73.23,73.27,73.22,73.24,56200.0,60.7504,60.7835,60.7421,60.7587,56200.0
2013-09-04 15:00:00,73.24,73.26,73.22,73.25,65400.0,60.7587,60.7752,60.7421,60.7669,65400.0
2013-09-04 15:10:00,73.26,73.27,73.19,73.27,80600.0,60.7752,60.7835,60.7172,60.7835,80600.0
2013-09-04 15:20:00,73.26,73.28,73.1,73.23,113200.0,60.7752,60.7918,60.6425,60.7504,113200.0
2013-09-04 15:30:00,73.23,73.27,73.17,73.26,115800.0,60.7504,60.7835,60.7006,60.7752,115800.0
2013-09-04 15:40:00,73.27,73.35,73.23,73.31,213100.0,60.7835,60.8499,60.7504,60.8167,213100.0
2013-09-04 15:50:00,73.3,73.33,73.18,73.32,230500.0,60.8084,60.8333,60.7089,60.825,230500.0
2013-09-05 09:30:00,73.34,73.6,73.14,73.56,116900.0,60.8416,61.0573,60.6757,61.0241,116900.0
2013-09-05 09:40:00,73.55,73.88,73.55,73.81,98500.0,61.0158,61.2896,61.0158,61.2315,98500.0
2013-09-05 09:50:00,73.81,73.85,73.76,73.81,69800.0,61.2315,61.2647,61.19,61.2315,69800.0
2013-09-05 10:00:00,73.81,73.83,73.76,73.78,67400.0,61.2315,61.2481,61.19,61.2066,67400.0
2013-09-05 10:10:00,73.78,73.96,73.77,73.9,84800.0,61.2066,61.356,61.1983,61.3062,84800.0
2013-09-05 10:20:00,73.89,74.0,73.82,73.96,94500.0,61.2979,61.3891,61.2398,61.356,94500.0
2013-09-05 10:30:00,73.96,73.99,73.77,73.77,111800.0,61.356,61.3808,61.1983,61.1983,111800.0
2013-09-05 10:40:00,73.77,73.85,73.77,73.79,86900.0,61.1983,61.2647,61.1983,61.2149,86900.0
2013-09-05 10:50:00,73.8,73.9,73.79,73.8,38400.0,61.2232,61.3062,61.2149,61.2232,38400.0
2013-09-05 11:00:00,73.81,73.86,73.76,73.86,102300.0,61.2315,61.273,61.19,61.273,102300.0
2013-09-05 11:10:00,73.86,73.96,73.86,73.91,46000.0,61.273,61.356,61.273,61.3145,46000.0
2013-09-05 11:20:00,73.91,73.95,73.84,73.84,38400.0,61.3145,61.3477,61.2564,61.2564,38400.0
2013-09-05 11:30:00,73.84,73.92,73.79,73.85,47500.0,61.2564,61.3228,61.2149,61.2647,47500.0
2013-09-05 11:40:00,73.85,73.92,73.83,73.85,31000.0,61.2647,61.3228,61.2481,61.2647,31000.0
2013-09-05 11:50:00,73.86,73.87,73.77,73.77,49700.0,61.273,61.2813,61.1983,61.1983,49700.0
2013-09-05 12:00:00,73.77,73.81,73.77,73.8,52400.0,61.1983,61.2315,61.1983,61.2232,52400.0
2013-09-05 12:10:00,73.8,73.84,73.77,73.79,58200.0,61.2232,61.2564,61.1983,61.2149,58200.0
2013-09-05 12:20:00,73.8,73.84,73.63,73.67,140800.0,61.2232,61.2564,61.0822,61.1154,140800.0
2013-09-05 12:30:00,73.66,73.66,73.61,73.61,21000.0,61.1071,61.1071,61.0656,61.0656,21000.0
2013-09-05 12:40:00,73.62,73.74,73.61,73.74,34500.0,61.0739,61.1734,61.0656,61.1734,34500.0
2013-09-05 12:50:00,73.74,73.82,73.73,73.79,65800.0,61.1734,61.2398,61.1651,61.2149,65800.0
2013-09-05 13:00:00,73.79,73.91,73.79,73.88,41700.0,61.2149,61.3145,61.2149,61.2896,41700.0
2013-09-05 13:10:00,73.88,73.94,73.81,73.89,43300.0,61.2896,61.3394,61.2315,61.2979,43300.0
2013-09-05 13:20:00,73.88,73.94,73.84,73.87,38200.0,61.2896,61.3394,61.2564,61.2813,38200.0
2013-09-05 13:30:00,73.87,73.93,73.87,73.92,45200.0,61.2813,61.3311,61.2813,61.3228,45200.0
2013-09-05 13:40:00,73.91,74.0,73.88,74.0,55700.0,61.3145,61.3891,61.2896,61.3891,55700.0
2013-09-05 13:50:00,74.0,74.03,73.89,73.94,85100.0,61.3891,61.414,61.2979,61.3394,85100.0
2013-09-05 14:00:00,73.92,74.04,73.92,74.04,46300.0,61.3228,61.4223,61.3228,61.4223,46300.0
2013-09-05 14:10:00,74.03,74.18,74.03,74.15,62900.0,61.414,61.5385,61.414,61.5136,62900.0
2013-09-05 14:20:00,74.16,74.23,74.13,74.15,71800.0,61.5219,61.5799,61.497,61.5136,71800.0
2013-09-05 14:30:00,74.15,74.16,74.09,74.1,37900.0,61.5136,61.5219,61.4638,61.4721,37900.0
2013-09-05 14:40:00,74.1,74.17,74.09,74.16,50300.0,61.4721,61.5302,61.4638,61.5219,50300.0
2013-09-05 14:50:00,74.16,74.23,74.12,74.14,51600.0,61.5219,61.5799,61.4887,61.5053,51600.0
2013-09-05 15:00:00,74.14,74.17,74.04,74.04,81600.0,61.5053,61.5302,61.4223,61.4223,81600.0
2013-09-05 15:10:00,74.05,74.07,74.0,74.01,52700.0,61.4306,61.4472,61.3891,61.3974,52700.0
2013-09-05 15:20:00,74.0,74.04,73.97,74.01,59900.0,61.3891,61.4223,61.3642,61.3974,59900.0
2013-09-05 15:30:00,74.0,74.03,73.97,73.98,75800.0,61.3891,61.414,61.3642,61.3725,75800.0
2013-09-05 15:40:00,73.99,74.03,73.94,73.97,89800.0,61.3808,61.414,61.3394,61.3642,89800.0
2013-09-05 15:50:00,73.97,74.03,73.97,74.03,168200.0,61.3642,61.414,61.3642,61.414,168200.0
2013-09-06 09:30:00,74.24,74.37,73.74,73.75,100600.0,61.5882,61.6961,61.1734,61.1817,100600.0
2013-09-06 09:40:00,73.76,73.77,72.84,73.08,125800.0,61.19,61.1983,60.4268,60.6259,125800.0
2013-09-06 09:50:00,73.08,73.13,72.83,72.86,102800.0,60.6259,60.6674,60.4185,60.4434,102800.0
2013-09-06 10:00:00,72.86,72.95,72.55,72.95,97400.0,60.4434,60.5181,60.1862,60.5181,97400.0
2013-09-06 10:10:00,72.97,73.1,72.85,72.95,82600.0,60.5347,60.6425,60.4351,60.5181,82600.0
2013-09-06 10:20:00,72.96,73.09,72.89,73.06,54100.0,60.5264,60.6342,60.4683,60.6093,54100.0
2013-09-06 10:30:00,73.06,73.33,73.06,73.3,81300.0,60.6093,60.8333,60.6093,60.8084,81300.0
2013-09-06 10:40:00,73.32,73.6,73.32,73.57,110600.0,60.825,61.0573,60.825,61.0324,110600.0
2013-09-06 10:50:00,73.59,73.86,73.58,73.79,70000.0,61.049,61.273,61.0407,61.2149,70000.0
2013-09-06 11:00:00,73.79,74.12,73.78,74.06,104700.0,61.2149,61.4887,61.2066,61.4389,104700.0
2013-09-06 11:10:00,74.07,74.12,73.95,74.06,70800.0,61.4472,61.4887,61.3477,61.4389,70800.0
2013-09-06 11:20:00,74.07,74.31,74.07,74.31,63500.0,61.4472,61.6463,61.4472,61.6463,63500.0
2013-09-06 11:30:00,74.31,74.4,74.24,74.24,94300.0,61.6463,61.721,61.5882,61.5882,94300.0
2013-09-06 11:40:00,74.23,74.33,74.21,74.33,64700.0,61.5799,61.6629,61.5633,61.6629,64700.0
2013-09-06 11:50:00,74.31,74.45,74.29,74.41,55900.0,61.6463,61.7624,61.6297,61.7293,55900.0
2013-09-06 12:00:00,74.39,74.41,74.31,74.39,46800.0,61.7127,61.7293,61.6463,61.7127,46800.0
2013-09-06 12:10:00,74.4,74.52,74.38,74.48,45900.0,61.721,61.8205,61.7044,61.7873,45900.0
2013-09-06 12:20:00,74.46,74.52,74.43,74.52,32600.0,61.7707,61.8205,61.7459,61.8205,32600.0
2013-09-06 12:30:00,74.52,74.53,74.38,74.4,57000.0,61.8205,61.8288,61.7044,61.721,57000.0
2013-09-06 12:40:00,74.4,74.48,74.37,74.47,69100.0,61.721,61.7873,61.6961,61.779,69100.0
2013-09-06 12:50:00,74.47,74.61,74.44,74.61,34600.0,61.779,61.8952,61.7542,61.8952,34600.0
2013-09-06 13:00:00,74.61,74.7,74.56,74.66,67000.0,61.8952,61.9698,61.8537,61.9367,67000.0
2013-09-06 13:10:00,74.67,74.79,74.65,74.77,111200.0,61.945,62.0445,61.9284,62.0279,111200.0
2013-09-06 13:20:00,74.77,74.77,74.53,74.58,135800.0,62.0279,62.0279,61.8288,61.8703,135800.0
2013-09-06 13:30:00,74.58,74.67,74.56,74.58,120300.0,61.8703,61.945,61.8537,61.8703,120300.0
2013-09-06 13:40:00,74.58,74.59,74.43,74.47,67300.0,61.8703,61.8786,61.7459,61.779,67300.0
2013-09-06 13:50:00,74.48,74.55,74.45,74.47,43600.0,61.7873,61.8454,61.7624,61.779,43600.0
2013-09-06 14:00:00,74.46,74.46,74.37,74.37,62800.0,61.7707,61.7707,61.6961,61.6961,62800.0
2013-09-06 14:10:00,74.37,74.43,74.25,74.43,148800.0,61.6961,61.7459,61.5965,61.7459,148800.0
2013-09-06 14:20:00,74.43,74.52,74.39,74.52,54900.0,61.7459,61.8205,61.7127,61.8205,54900.0
2013-09-06 14:30:00,74.51,74.59,74.5,74.58,84100.0,61.8122,61.8786,61.8039,61.8703,84100.0
2013-09-06 14:40:00,74.59,74.59,74.43,74.47,112700.0,61.8786,61.8786,61.7459,61.779,112700.0
2013-09-06 14:50:00,74.47,74.47,74.25,74.29,84400.0,61.779,61.779,61.5965,61.6297,84400.0
2013-09-06 15:00:00,74.28,74.48,74.26,74.3,69400.0,61.6214,61.7873,61.6048,61.638,69400.0
2013-09-06 15:10:00,74.3,74.31,74.14,74.26,79700.0,61.638,61.6463,61.5053,61.6048,79700.0
2013-09-06 15:20:00,74.27,74.32,74.22,74.27,65400.0,61.6131,61.6546,61.5716,61.6131,65400.0
2013-09-06 15:30:00,74.28,74.28,74.13,74.23,77000.0,61.6214,61.6214,61.497,61.5799,77000.0
2013-09-06 15:40:00,74.23,74.31,74.13,74.13,133900.0,61.5799,61.6463,61.497,61.497,133900.0
2013-09-06 15:50:00,74.13,74.2,74.01,74.07,189800.0,61.497,61.5551,61.3974,61.4472,189800.0
2013-09-09 09:30:00,74.11,74.34,73.88,74.22,109800.0,61.4804,61.6712,61.2896,61.5716,109800.0
2013-09-09 09:40:00,74.24,74.41,74.18,74.41,107200.0,61.5882,61.7293,61.5385,61.7293,107200.0
2013-09-09 09:50:00,74.44,74.55,74.28,74.3,46800.0,61.7542,61.8454,61.6214,61.638,46800.0
2013-09-09 10:00:00,74.31,74.52,74.17,74.19,64300.0,61.6463,61.8205,61.5302,61.5468,64300.0
2013-09-09 10:10:00,74.19,74.28,74.08,74.19,82400.0,61.5468,61.6214,61.4555,61.5468,82400.0
2013-09-09 10:20:00,74.18,74.18,73.89,73.89,53200.0,61.5385,61.5385,61.2979,61.2979,53200.0
2013-09-09 10:30:00,73.89,74.04,73.88,74.0,52100.0,61.2979,61.4223,61.2896,61.3891,52100.0
2013-09-09 10:40:00,73.98,74.08,73.97,73.98,49700.0,61.3725,61.4555,61.3642,61.3725,49700.0
2013-09-09 10:50:00,73.98,74.1,73.92,74.09,67500.0,61.3725,61.4721,61.3228,61.4638,67500.0
2013-09-09 11:00:00,74.09,74.23,74.04,74.13,62200.0,61.4638,61.5799,61.4223,61.497,62200.0
2013-09-09 11:10:00,74.13,74.15,73.9,73.91,34500.0,61.497,61.5136,61.3062,61.3145,34500.0
2013-09-09 11:20:00,73.91,73.94,73.78,73.89,56300.0,61.3145,61.3394,61.2066,61.2979,56300.0
2013-09-09 11:30:00,73.88,74.03,73.87,74.03,40500.0,61.2896,61.414,61.2813,61.414,40500.0
2013-09-09 11:40:00,74.04,74.07,73.9,73.98,40200.0,61.4223,61.4472,61.3062,61.3725,40200.0
2013-09-09 11:50:00,73.99,74.05,73.98,74.03,31700.0,61.3808,61.4306,61.3725,61.414,31700.0
2013-09-09 12:00:00,74.02,74.07,73.97,74.03,53500.0,61.4057,61.4472,61.3642,61.414,53500.0
2013-09-09 12:10:00,74.03,74.2,74.01,74.14,35400.0,61.414,61.5551,61.3974,61.5053,35400.0
2013-09-09 12:20:00,74.14,74.18,74.11,74.14,36500.0,61.5053,61.5385,61.4804,61.5053,36500.0
2013-09-09 12:30:00,74.15,74.17,74.03,74.17,36500.0,61.5136,61.5302,61.414,61.5302,36500.0
2013-09-09 12:40:00,74.18,74.19,74.06,74.07,52800.0,61.5385,61.5468,61.4389,61.4472,52800.0
2013-09-09 12:50:00,74.07,74.15,74.0,74.15,27000.0,61.4472,61.5136,61.3891,61.5136,27000.0
2013-09-09 13:00:00,74.15,74.16,74.06,74.08,29500.0,61.5136,61.5219,61.4389,61.4555,29500.0
2013-09-09 13:10:00,74.08,74.2,74.08,74.15,21300.0,61.4555,61.5551,61.4555,61.5136,21300.0
2013-09-09 13:20:00,74.16,74.21,74.12,74.15,21700.0,61.5219,61.5633,61.4887,61.5136,21700.0
2013-09-09 13:30:00,74.15,74.2,74.13,74.13,20300.0,61.5136,61.5551,61.497,61.497,20300.0
2013-09-09 13:40:00,74.14,74.19,74.11,74.13,25200.0,61.5053,61.5468,61.4804,61.497,25200.0
2013-09-09 13:50:00,74.14,74.22,74.1,74.22,37500.0,61.5053,61.5716,61.4721,61.5716,37500.0
2013-09-09 14:00:00,74.22,74.29,74.18,74.26,46800.0,61.5716,61.6297,61.5385,61.6048,46800.0
2013-09-09 14:10:00,74.25,74.34,74.21,74.33,49400.0,61.5965,61.6712,61.5633,61.6629,49400.0
2013-09-09 14:20:00,74.33,74.37,74.32,74.35,38000.0,61.6629,61.6961,61.6546,61.6795,38000.0
2013-09-09 14:30:00,74.35,74.35,74.24,74.27,53200.0,61.6795,61.6795,61.5882,61.6131,53200.0
2013-09-09 14:40:00,74.27,74.32,74.23,74.29,26300.0,61.6131,61.6546,61.5799,61.6297,26300.0
2013-09-09 14:50:00,74.3,74.33,74.25,74.26,33400.0,61.638,61.6629,61.5965,61.6048,33400.0
2013-09-09 15:00:00,74.27,74.3,74.23,74.28,58900.0,61.6131,61.638,61.5799,61.6214,58900.0
2013-09-09 15:10:00,74.28,74.32,74.24,74.25,76700.0,61.6214,61.6546,61.5882,61.5965,76700.0
2013-09-09 15:20:00,74.25,74.26,74.18,74.21,54800.0,61.5965,61.6048,61.5385,61.5633,54800.0
2013-09-09 15:30:00,74.2,74.22,74.12,74.12,71900.0,61.5551,61.5716,61.4887,61.4887,71900.0
2013-09-09 15:40:00,74.12,74.2,74.09,74.18,129800.0,61.4887,61.5551,61.4638,61.5385,129800.0
2013-09-09 15:50:00,74.17,74.26,74.15,74.26,215700.0,61.5302,61.6048,61.5136,61.6048,215700.0
2013-09-10 09:30:00,74.58,74.63,74.29,74.36,204700.0,61.8703,61.9118,61.6297,61.6878,204700.0
2013-09-10 09:40:00,74.34,74.57,74.29,74.3,81800.0,61.6712,61.862,61.6297,61.638,81800.0
2013-09-10 09:50:00,74.28,74.28,73.91,73.93,85600.0,61.6214,61.6214,61.3145,61.3311,85600.0
2013-09-10 10:00:00,73.93,73.99,73.84,73.91,94600.0,61.3311,61.3808,61.2564,61.3145,94600.0
2013-09-10 10:10:00,73.9,74.05,73.89,74.04,67000.0,61.3062,61.4306,61.2979,61.4223,67000.0
2013-09-10 10:20:00,74.05,74.41,74.05,74.34,82500.0,61.4306,61.7293,61.4306,61.6712,82500.0
2013-09-10 10:30:00,74.32,74.48,74.26,74.44,43000.0,61.6546,61.7873,61.6048,61.7542,43000.0
2013-09-10 10:40:00,74.44,74.45,74.31,74.39,83300.0,61.7542,61.7624,61.6463,61.7127,83300.0
2013-09-10 10:50:00,74.38,74.41,74.33,74.33,69900.0,61.7044,61.7293,61.6629,61.6629,69900.0
2013-09-10 11:00:00,74.34,74.4,74.29,74.33,63800.0,61.6712,61.721,61.6297,61.6629,63800.0
2013-09-10 11:10:00,74.33,74.42,74.29,74.37,84100.0,61.6629,61.7376,61.6297,61.6961,84100.0
2013-09-10 11:20:00,74.37,74.37,74.21,74.33,111400.0,61.6961,61.6961,61.5633,61.6629,111400.0
2013-09-10 11:30:00,74.32,74.35,74.15,74.22,91100.0,61.6546,61.6795,61.5136,61.5716,91100.0
2013-09-10 11:40:00,74.2,74.23,74.17,74.2,59700.0,61.5551,61.5799,61.5302,61.5551,59700.0
2013-09-10 11:50:00,74.19,74.25,74.19,74.2,40000.0,61.5468,61.5965,61.5468,61.5551,40000.0
2013-09-10 12:00:00,74.2,74.27,74.19,74.25,68600.0,61.5551,61.6131,61.5468,61.5965,68600.0
2013-09-10 12:10:00,74.25,74.3,74.23,74.28,36100.0,61.5965,61.638,61.5799,61.6214,36100.0
2013-09-10 12:20:00,74.28,74.3,74.22,74.26,44700.0,61.6214,61.638,61.5716,61.6048,44700.0
2013-09-10 12:30:00,74.26,74.3,74.23,74.25,38000.0,61.6048,61.638,61.5799,61.5965,38000.0
2013-09-10 12:40:00,74.26,74.3,74.24,74.27,40200.0,61.6048,61.638,61.5882,61.6131,40200.0
2013-09-10 12:50:00,74.27,74.3,74.23,74.26,49100.0,61.6131,61.638,61.5799,61.6048,49100.0
2013-09-10 13:00:00,74.28,74.28,74.23,74.26,49200.0,61.6214,61.6214,61.5799,61.6048,49200.0
2013-09-10 13:10:00,74.27,74.36,74.24,74.34,41200.0,61.6131,61.6878,61.5882,61.6712,41200.0
2013-09-10 13:20:00,74.34,74.38,74.32,74.37,29300.0,61.6712,61.7044,61.6546,61.6961,29300.0
2013-09-10 13:30:00,74.37,74.43,74.35,74.43,37800.0,61.6961,61.7459,61.6795,61.7459,37800.0
2013-09-10 13:40:00,74.43,74.48,74.38,74.39,57600.0,61.7459,61.7873,61.7044,61.7127,57600.0
2013-09-10 13:50:00,74.39,74.41,74.25,74.33,119300.0,61.7127,61.7293,61.5965,61.6629,119300.0
2013-09-10 14:00:00,74.34,74.38,74.22,74.23,60200.0,61.6712,61.7044,61.5716,61.5799,60200.0
2013-09-10 14:10:00,74.23,74.34,74.2,74.33,66700.0,61.5799,61.6712,61.5551,61.6629,66700.0
2013-09-10 14:20:00,74.34,74.38,74.22,74.29,92100.0,61.6712,61.7044,61.5716,61.6297,92100.0
2013-09-10 14:30:00,74.29,74.34,74.25,74.31,69200.0,61.6297,61.6712,61.5965,61.6463,69200.0
2013-09-10 14:40:00,74.31,74.41,74.29,74.4,60900.0,61.6463,61.7293,61.6297,61.721,60900.0
2013-09-10 14:50:00,74.4,74.41,74.29,74.33,82900.0,61.721,61.7293,61.6297,61.6629,82900.0
2013-09-10 15:00:00,74.33,74.33,74.21,74.27,108400.0,61.6629,61.6629,61.5633,61.6131,108400.0
2013-09-10 15:10:00,74.25,74.37,74.25,74.37,79900.0,61.5965,61.6961,61.5965,61.6961,79900.0
2013-09-10 15:20:00,74.36,74.45,74.32,74.41,103800.0,61.6878,61.7624,61.6546,61.7293,103800.0
2013-09-10 15:30:00,74.41,74.57,74.41,74.55,117800.0,61.7293,61.862,61.7293,61.8454,117800.0
2013-09-10 15:40:00,74.56,74.6,74.46,74.53,181400.0,61.8537,61.8869,61.7707,61.8288,181400.0
2013-09-10 15:50:00,74.52,74.64,74.47,74.63,239300.0,61.8205,61.9201,61.779,61.9118,239300.0
2013-09-11 09:30:00,74.58,74.74,74.47,74.61,128300.0,62.1007,62.234,62.0091,62.1257,128300.0
2013-09-11 09:40:00,74.64,74.66,74.48,74.6,78700.0,62.1507,62.1673,62.0175,62.1174,78700.0
2013-09-11 09:50:00,74.61,74.79,74.61,74.69,70500.0,62.1257,62.2756,62.1257,62.1923,70500.0
2013-09-11 10:00:00,74.69,74.69,74.59,74.61,100900.0,62.1923,62.1923,62.1091,62.1257,100900.0
2013-09-11 10:10:00,74.61,74.61,74.46,74.53,67600.0,62.1257,62.1257,62.0008,62.0591,67600.0
2013-09-11 10:20:00,74.52,74.52,74.33,74.39,80700.0,62.0508,62.0508,61.8926,61.9425,80700.0
2013-09-11 10:30:00,74.4,74.52,74.34,74.4,68500.0,61.9508,62.0508,61.9009,61.9508,68500.0
2013-09-11 10:40:00,74.4,74.55,74.39,74.55,120500.0,61.9508,62.0757,61.9425,62.0757,120500.0
2013-09-11 10:50:00,74.55,74.56,74.4,74.42,60700.0,62.0757,62.0841,61.9508,61.9675,60700.0
2013-09-11 11:00:00,74.43,74.55,74.42,74.53,60100.0,61.9758,62.0757,61.9675,62.0591,60100.0
2013-09-11 11:10:00,74.54,74.58,74.47,74.52,49600.0,62.0674,62.1007,62.0091,62.0508,49600.0
2013-09-11 11:20:00,74.51,74.53,74.45,74.45,42000.0,62.0424,62.0591,61.9925,61.9925,42000.0
2013-09-11 11:30:00,74.45,74.59,74.45,74.58,96400.0,61.9925,62.1091,61.9925,62.1007,96400.0
2013-09-11 11:40:00,74.58,74.68,74.58,74.65,82000.0,62.1007,62.184,62.1007,62.159,82000.0
2013-09-11 11:50:00,74.65,74.69,74.62,74.66,50800.0,62.159,62.1923,62.134,62.1673,50800.0
2013-09-11 12:00:00,74.66,74.71,74.56,74.7,139600.0,62.1673,62.209,62.0841,62.2006,139600.0
2013-09-11 12:10:00,74.7,74.94,74.69,74.94,126000.0,62.2006,62.4005,62.1923,62.4005,126000.0
2013-09-11 12:20:00,74.94,74.98,74.87,74.98,48100.0,62.4005,62.4338,62.3422,62.4338,48100.0
2013-09-11 12:30:00,74.98,74.99,74.85,74.89,17300.0,62.4338,62.4421,62.3255,62.3589,17300.0
2013-09-11 12:40:00,74.89,74.93,74.74,74.76,37700.0,62.3589,62.3922,62.234,62.2506,37700.0
2013-09-11 12:50:00,74.76,74.86,74.75,74.85,81400.0,62.2506,62.3339,62.2423,62.3255,81400.0
2013-09-11 13:00:00,74.86,74.9,74.84,74.9,33300.0,62.3339,62.3672,62.3172,62.3672,33300.0
2013-09-11 13:10:00,74.89,74.92,74.86,74.87,39400.0,62.3589,62.3838,62.3339,62.3422,39400.0
2013-09-11 13:20:00,74.86,74.89,74.84,74.86,30900.0,62.3339,62.3589,62.3172,62.3339,30900.0
2013-09-11 13:30:00,74.87,74.98,74.87,74.95,46300.0,62.3422,62.4338,62.3422,62.4088,46300.0
2013-09-11 13:40:00,74.97,75.0,74.91,74.98,50500.0,62.4255,62.4504,62.3755,62.4338,50500.0
2013-09-11 13:50:00,74.99,75.0,74.94,74.94,55400.0,62.4421,62.4504,62.4005,62.4005,55400.0
2013-09-11 14:00:00,74.95,75.18,74.95,75.18,221100.0,62.4088,62.6003,62.4088,62.6003,221100.0
2013-09-11 14:10:00,75.18,75.19,75.01,75.04,80100.0,62.6003,62.6087,62.4588,62.4838,80100.0
2013-09-11 14:20:00,75.04,75.04,74.91,74.94,39100.0,62.4838,62.4838,62.3755,62.4005,39100.0
2013-09-11 14:30:00,74.93,74.95,74.86,74.86,45500.0,62.3922,62.4088,62.3339,62.3339,45500.0
2013-09-11 14:40:00,74.87,74.9,74.78,74.85,154400.0,62.3422,62.3672,62.2673,62.3255,154400.0
2013-09-11 14:50:00,74.85,74.87,74.66,74.69,65600.0,62.3255,62.3422,62.1673,62.1923,65600.0
2013-09-11 15:00:00,74.69,74.87,74.66,74.8,77200.0,62.1923,62.3422,62.1673,62.2839,77200.0
2013-09-11 15:10:00,74.8,74.85,74.77,74.81,74800.0,62.2839,62.3255,62.2589,62.2922,74800.0
2013-09-11 15:20:00,74.81,74.9,74.8,74.8,88800.0,62.2922,62.3672,62.2839,62.2839,88800.0
2013-09-11 15:30:00,74.81,75.02,74.81,75.02,217000.0,62.2922,62.4671,62.2922,62.4671,217000.0
2013-09-11 15:40:00,75.02,75.07,74.98,74.98,115700.0,62.4671,62.5087,62.4338,62.4338,115700.0
2013-09-11 15:50:00,74.98,75.17,74.86,75.17,331300.0,62.4338,62.592,62.3339,62.592,331300.0
2013-09-12 09:30:00,75.32,75.5,75.24,75.31,118800.0,62.7169,62.8668,62.6503,62.7086,118800.0
2013-09-12 09:40:00,75.33,75.37,75.17,75.21,53400.0,62.7252,62.7585,62.592,62.6253,53400.0
2013-09-12 09:50:00,75.19,75.25,75.07,75.11,69700.0,62.6087,62.6586,62.5087,62.542,69700.0
2013-09-12 10:00:00,75.12,75.16,74.98,75.16,74000.0,62.5504,62.5837,62.4338,62.5837,74000.0
2013-09-12 10:10:00,75.15,75.24,75.12,75.23,99600.0,62.5753,62.6503,62.5504,62.642,99600.0
2013-09-12 10:20:00,75.24,75.43,75.21,75.27,79000.0,62.6503,62.8085,62.6253,62.6753,79000.0
2013-09-12 10:30:00,75.27,75.31,75.23,75.28,60900.0,62.6753,62.7086,62.642,62.6836,60900.0
2013-09-12 10:40:00,75.28,75.38,75.27,75.3,45500.0,62.6836,62.7669,62.6753,62.7002,45500.0
2013-09-12 10:50:00,75.28,75.34,75.19,75.19,54700.0,62.6836,62.7336,62.6087,62.6087,54700.0
2013-09-12 11:00:00,75.19,75.25,75.17,75.17,29000.0,62.6087,62.6586,62.592,62.592,29000.0
2013-09-12 11:10:00,75.16,75.27,75.15,75.25,42700.0,62.5837,62.6753,62.5753,62.6586,42700.0
2013-09-12 11:20:00,75.27,75.29,75.2,75.27,33600.0,62.6753,62.6919,62.617,62.6753,33600.0
2013-09-12 11:30:00,75.27,75.31,75.04,75.05,44800.0,62.6753,62.7086,62.4838,62.4921,44800.0
2013-09-12 11:40:00,75.04,75.17,74.99,75.15,50300.0,62.4838,62.592,62.4421,62.5753,50300.0
2013-09-12 11:50:00,75.16,75.17,75.06,75.06,47300.0,62.5837,62.592,62.5004,62.5004,47300.0
2013-09-12 12:00:00,75.05,75.06,74.8,74.86,102200.0,62.4921,62.5004,62.2839,62.3339,102200.0
2013-09-12 12:10:00,74.85,74.99,74.85,74.91,39500.0,62.3255,62.4421,62.3255,62.3755,39500.0
2013-09-12 12:20:00,74.91,75.0,74.85,75.0,58700.0,62.3755,62.4504,62.3255,62.4504,58700.0
2013-09-12 12:30:00,75.01,75.13,74.96,75.13,38800.0,62.4588,62.5587,62.4171,62.5587,38800.0
2013-09-12 12:40:00,75.14,75.19,75.12,75.12,67600.0,62.567,62.6087,62.5504,62.5504,67600.0
2013-09-12 12:50:00,75.12,75.14,75.06,75.09,35000.0,62.5504,62.567,62.5004,62.5254,35000.0
2013-09-12 13:00:00,75.08,75.1,75.03,75.05,41100.0,62.5171,62.5337,62.4754,62.4921,41100.0
2013-09-12 13:10:00,75.04,75.1,75.01,75.1,43600.0,62.4838,62.5337,62.4588,62.5337,43600.0
2013-09-12 13:20:00,75.08,75.1,75.03,75.04,33200.0,62.5171,62.5337,62.4754,62.4838,33200.0
2013-09-12 13:30:00,75.03,75.04,74.95,74.95,35100.0,62.4754,62.4838,62.4088,62.4088,35100.0
2013-09-12 13:40:00,74.95,75.02,74.88,75.02,50700.0,62.4088,62.4671,62.3505,62.4671,50700.0
2013-09-12 13:50:00,75.02,75.04,74.93,74.96,30400.0,62.4671,62.4838,62.3922,62.4171,30400.0
2013-09-12 14:00:00,74.96,74.97,74.94,74.95,45900.0,62.4171,62.4255,62.4005,62.4088,45900.0
2013-09-12 14:10:00,74.95,74.96,74.91,74.94,49200.0,62.4088,62.4171,62.3755,62.4005,49200.0
2013-09-12 14:20:00,74.95,74.96,74.92,74.95,34800.0,62.4088,62.4171,62.3838,62.4088,34800.0
2013-09-12 14:30:00,74.95,75.03,74.94,74.95,34000.0,62.4088,62.4754,62.4005,62.4088,34000.0
2013-09-12 14:40:00,74.94,74.99,74.89,74.99,42400.0,62.4005,62.4421,62.3589,62.4421,42400.0
2013-09-12 14:50:00,74.98,75.19,74.95,75.19,50300.0,62.4338,62.6087,62.4088,62.6087,50300.0
2013-09-12 15:00:00,75.18,75.19,74.99,75.0,51200.0,62.6003,62.6087,62.4421,62.4504,51200.0
2013-09-12 15:10:00,75.0,75.0,74.84,74.91,86600.0,62.4504,62.4504,62.3172,62.3755,86600.0
2013-09-12 15:20:00,74.91,74.94,74.85,74.89,60600.0,62.3755,62.4005,62.3255,62.3589,60600.0
2013-09-12 15:30:00,74.89,74.89,74.78,74.79,93700.0,62.3589,62.3589,62.2673,62.2756,93700.0
2013-09-12 15:40:00,74.79,74.86,74.72,74.75,164600.0,62.2756,62.3339,62.2173,62.2423,164600.0
2013-09-12 15:50:00,74.75,74.78,74.7,74.76,302500.0,62.2423,62.2673,62.2006,62.2506,302500.0
2013-09-13 09:30:00,74.93,75.15,74.84,74.87,145400.0,62.3922,62.5753,62.3172,62.3422,145400.0
2013-09-13 09:40:00,74.88,75.0,74.73,74.79,92200.0,62.3505,62.4504,62.2256,62.2756,92200.0
2013-09-13 09:50:00,74.8,74.97,74.72,74.89,98400.0,62.2839,62.4255,62.2173,62.3589,98400.0
2013-09-13 10:00:00,74.9,74.96,74.76,74.81,54200.0,62.3672,62.4171,62.2506,62.2922,54200.0
2013-09-13 10:10:00,74.8,74.85,74.67,74.7,73700.0,62.2839,62.3255,62.1757,62.2006,73700.0
2013-09-13 10:20:00,74.68,74.85,74.64,74.8,42300.0,62.184,62.3255,62.1507,62.2839,42300.0
2013-09-13 10:30:00,74.82,75.0,74.79,74.98,46000.0,62.3006,62.4504,62.2756,62.4338,46000.0
2013-09-13 10:40:00,74.97,75.18,74.96,75.05,99500.0,62.4255,62.6003,62.4171,62.4921,99500.0
2013-09-13 10:50:00,75.04,75.25,75.01,75.2,96700.0,62.4838,62.6586,62.4588,62.617,96700.0
2013-09-13 11:00:00,75.19,75.19,74.98,75.0,65600.0,62.6087,62.6087,62.4338,62.4504,65600.0
2013-09-13 11:10:00,75.0,75.0,74.83,74.85,88800.0,62.4504,62.4504,62.3089,62.3255,88800.0
2013-09-13 11:20:00,74.85,74.92,74.83,74.85,79200.0,62.3255,62.3838,62.3089,62.3255,79200.0
2013-09-13 11:30:00,74.85,75.04,74.84,74.97,73500.0,62.3255,62.4838,62.3172,62.4255,73500.0
2013-09-13 11:40:00,74.97,74.98,74.75,74.75,56100.0,62.4255,62.4338,62.2423,62.2423,56100.0
2013-09-13 11:50:00,74.75,74.81,74.72,74.79,46600.0,62.2423,62.2922,62.2173,62.2756,46600.0
2013-09-13 12:00:00,74.79,74.79,74.65,74.67,60400.0,62.2756,62.2756,62.159,62.1757,60400.0
2013-09-13 12:10:00,74.66,74.69,74.6,74.66,64600.0,62.1673,62.1923,62.1174,62.1673,64600.0
2013-09-13 12:20:00,74.67,74.75,74.66,74.69,57200.0,62.1757,62.2423,62.1673,62.1923,57200.0
2013-09-13 12:30:00,74.69,74.74,74.65,74.65,49000.0,62.1923,62.234,62.159,62.159,49000.0
2013-09-13 12:40:00,74.65,74.73,74.65,74.66,27800.0,62.159,62.2256,62.159,62.1673,27800.0
2013-09-13 12:50:00,74.66,74.69,74.61,74.66,39400.0,62.1673,62.1923,62.1257,62.1673,39400.0
2013-09-13 13:00:00,74.67,74.81,74.67,74.78,37700.0,62.1757,62.2922,62.1757,62.2673,37700.0
2013-09-13 13:10:00,74.79,74.85,74.77,74.78,31700.0,62.2756,62.3255,62.2589,62.2673,31700.0
2013-09-13 13:20:00,74.78,74.8,74.65,74.78,46000.0,62.2673,62.2839,62.159,62.2673,46000.0
2013-09-13 13:30:00,74.79,74.82,74.74,74.74,32600.0,62.2756,62.3006,62.234,62.234,32600.0
2013-09-13 13:40:00,74.74,74.77,74.69,74.7,74000.0,62.234,62.2589,62.1923,62.2006,74000.0
2013-09-13 13:50:00,74.71,74.72,74.61,74.61,44000.0,62.209,62.2173,62.1257,62.1257,44000.0
2013-09-13 14:00:00,74.61,74.71,74.59,74.61,60500.0,62.1257,62.209,62.1091,62.1257,60500.0
2013-09-13 14:10:00,74.61,74.61,74.47,74.47,74200.0,62.1257,62.1257,62.0091,62.0091,74200.0
2013-09-13 14:20:00,74.48,74.5,74.37,74.38,100300.0,62.0175,62.0341,61.9259,61.9342,100300.0
2013-09-13 14:30:00,74.38,74.38,74.25,74.26,81000.0,61.9342,61.9342,61.8259,61.8343,81000.0
2013-09-13 14:40:00,74.26,74.26,74.17,74.24,100400.0,61.8343,61.8343,61.7593,61.8176,100400.0
2013-09-13 14:50:00,74.24,74.28,74.14,74.14,103000.0,61.8176,61.8509,61.7343,61.7343,103000.0
2013-09-13 15:00:00,74.15,74.35,74.12,74.34,74700.0,61.7427,61.9092,61.7177,61.9009,74700.0
2013-09-13 15:10:00,74.34,74.42,74.31,74.37,67000.0,61.9009,61.9675,61.8759,61.9259,67000.0
2013-09-13 15:20:00,74.38,74.49,74.37,74.4,88100.0,61.9342,62.0258,61.9259,61.9508,88100.0
2013-09-13 15:30:00,74.4,74.41,74.33,74.38,130800.0,61.9508,61.9592,61.8926,61.9342,130800.0
2013-09-13 15:40:00,74.39,74.4,74.31,74.33,181900.0,61.9425,61.9508,61.8759,61.8926,181900.0
2013-09-13 15:50:00,74.34,74.49,74.28,74.49,313100.0,61.9009,62.0258,61.8509,62.0258,313100.0
2013-09-16 09:30:00,75.09,75.25,75.0,75.16,173900.0,62.5254,62.6586,62.4504,62.5837,173900.0
2013-09-16 09:40:00,75.16,75.47,75.16,75.46,92500.0,62.5837,62.8418,62.5837,62.8335,92500.0
2013-09-16 09:50:00,75.48,75.5,75.4,75.42,68600.0,62.8501,62.8668,62.7835,62.8002,68600.0
2013-09-16 10:00:00,75.41,75.58,75.31,75.48,128700.0,62.7918,62.9334,62.7086,62.8501,128700.0
2013-09-16 10:10:00,75.47,75.58,75.46,75.55,82500.0,62.8418,62.9334,62.8335,62.9084,82500.0
2013-09-16 10:20:00,75.55,75.72,75.55,75.66,69900.0,62.9084,63.05,62.9084,63.0,69900.0
2013-09-16 10:30:00,75.66,75.8,75.6,75.71,133600.0,63.0,63.1166,62.95,63.0416,133600.0
2013-09-16 10:40:00,75.72,75.77,75.68,75.77,93900.0,63.05,63.0916,63.0167,63.0916,93900.0
2013-09-16 10:50:00,75.75,75.88,75.7,75.78,80100.0,63.075,63.1832,63.0333,63.0999,80100.0
2013-09-16 11:00:00,75.78,75.84,75.67,75.72,96000.0,63.0999,63.1499,63.0083,63.05,96000.0
2013-09-16 11:10:00,75.72,75.85,75.72,75.84,67300.0,63.05,63.1582,63.05,63.1499,67300.0
2013-09-16 11:20:00,75.83,75.88,75.49,75.59,134900.0,63.1416,63.1832,62.8585,62.9417,134900.0
2013-09-16 11:30:00,75.58,75.68,75.51,75.65,94800.0,62.9334,63.0167,62.8751,62.9917,94800.0
2013-09-16 11:40:00,75.65,75.66,75.47,75.51,39200.0,62.9917,63.0,62.8418,62.8751,39200.0
2013-09-16 11:50:00,75.52,75.59,75.52,75.54,54200.0,62.8834,62.9417,62.8834,62.9001,54200.0
2013-09-16 12:00:00,75.54,75.56,75.48,75.54,70900.0,62.9001,62.9167,62.8501,62.9001,70900.0
2013-09-16 12:10:00,75.53,75.7,75.53,75.69,50100.0,62.8918,63.0333,62.8918,63.025,50100.0
2013-09-16 12:20:00,75.68,75.74,75.62,75.62,45600.0,63.0167,63.0666,62.9667,62.9667,45600.0
2013-09-16 12:30:00,75.62,75.69,75.6,75.69,47300.0,62.9667,63.025,62.95,63.025,47300.0
2013-09-16 12:40:00,75.69,75.79,75.68,75.79,42500.0,63.025,63.1083,63.0167,63.1083,42500.0
2013-09-16 12:50:00,75.8,75.84,75.71,75.74,65700.0,63.1166,63.1499,63.0416,63.0666,65700.0
2013-09-16 13:00:00,75.74,75.79,75.71,75.71,40600.0,63.0666,63.1083,63.0416,63.0416,40600.0
2013-09-16 13:10:00,75.72,75.84,75.69,75.83,49500.0,63.05,63.1499,63.025,63.1416,49500.0
2013-09-16 13:20:00,75.84,75.85,75.77,75.79,32900.0,63.1499,63.1582,63.0916,63.1083,32900.0
2013-09-16 13:30:00,75.78,75.79,75.68,75.69,61800.0,63.0999,63.1083,63.0167,63.025,61800.0
2013-09-16 13:40:00,75.68,75.68,75.47,75.54,57800.0,63.0167,63.0167,62.8418,62.9001,57800.0
2013-09-16 13:50:00,75.54,75.69,75.51,75.69,46500.0,62.9001,63.025,62.8751,63.025,46500.0
2013-09-16 14:00:00,75.68,75.71,75.59,75.59,52400.0,63.0167,63.0416,62.9417,62.9417,52400.0
2013-09-16 14:10:00,75.59,75.6,75.43,75.44,111800.0,62.9417,62.95,62.8085,62.8168,111800.0
2013-09-16 14:20:00,75.43,75.51,75.43,75.45,98600.0,62.8085,62.8751,62.8085,62.8251,98600.0
2013-09-16 14:30:00,75.45,75.48,75.33,75.34,107700.0,62.8251,62.8501,62.7252,62.7336,107700.0
2013-09-16 14:40:00,75.33,75.33,75.24,75.27,93100.0,62.7252,62.7252,62.6503,62.6753,93100.0
2013-09-16 14:50:00,75.26,75.34,75.23,75.26,96500.0,62.6669,62.7336,62.642,62.6669,96500.0
2013-09-16 15:00:00,75.25,75.35,75.24,75.35,110800.0,62.6586,62.7419,62.6503,62.7419,110800.0
2013-09-16 15:10:00,75.36,75.39,75.34,75.36,84800.0,62.7502,62.7752,62.7336,62.7502,84800.0
2013-09-16 15:20:00,75.36,75.37,75.25,75.26,109300.0,62.7502,62.7585,62.6586,62.6669,109300.0
2013-09-16 15:30:00,75.26,75.29,75.05,75.06,247400.0,62.6669,62.6919,62.4921,62.5004,247400.0
2013-09-16 15:40:00,75.05,75.15,74.97,75.0,265500.0,62.4921,62.5753,62.4255,62.4504,265500.0
2013-09-16 15:50:00,75.01,75.15,75.0,75.13,332300.0,62.4588,62.5753,62.4504,62.5587,332300.0
2013-09-17 09:30:00,75.11,75.35,75.0,75.1,129500.0,62.542,62.7419,62.4504,62.5337,129500.0
2013-09-17 09:40:00,75.08,75.19,75.03,75.18,131600.0,62.5171,62.6087,62.4754,62.6003,131600.0
2013-09-17 09:50:00,75.16,75.2,74.93,74.94,154400.0,62.5837,62.617,62.3922,62.4005,154400.0
2013-09-17 10:00:00,74.95,75.01,74.69,74.78,138200.0,62.4088,62.4588,62.1923,62.2673,138200.0
2013-09-17 10:10:00,74.78,74.78,74.54,74.55,99000.0,62.2673,62.2673,62.0674,62.0757,99000.0
2013-09-17 10:20:00,74.55,74.58,74.46,74.47,151900.0,62.0757,62.1007,62.0008,62.0091,151900.0
2013-09-17 10:30:00,74.48,74.51,74.42,74.44,77200.0,62.0175,62.0424,61.9675,61.9841,77200.0
2013-09-17 10:40:00,74.45,74.47,74.25,74.29,87600.0,61.9925,62.0091,61.8259,61.8592,87600.0
2013-09-17 10:50:00,74.29,74.39,74.17,74.2,162800.0,61.8592,61.9425,61.7593,61.7843,162800.0
2013-09-17 11:00:00,74.21,74.45,74.21,74.25,308600.0,61.7926,61.9925,61.7926,61.8259,308600.0
2013-09-17 11:10:00,74.25,74.28,74.18,74.25,84100.0,61.8259,61.8509,61.7677,61.8259,84100.0
2013-09-17 11:20:00,74.25,74.25,74.15,74.22,106400.0,61.8259,61.8259,61.7427,61.801,106400.0
2013-09-17 11:30:00,74.22,74.23,74.03,74.05,126500.0,61.801,61.8093,61.6428,61.6594,126500.0
2013-09-17 11:40:00,74.05,74.05,73.93,74.01,147900.0,61.6594,61.6594,61.5595,61.6261,147900.0
2013-09-17 11:50:00,74.01,74.19,74.0,74.15,113900.0,61.6261,61.776,61.6178,61.7427,113900.0
2013-09-17 12:00:00,74.16,74.16,74.06,74.14,89500.0,61.751,61.751,61.6677,61.7343,89500.0
2013-09-17 12:10:00,74.14,74.2,74.13,74.19,67900.0,61.7343,61.7843,61.726,61.776,67900.0
2013-09-17 12:20:00,74.19,74.25,74.11,74.13,79700.0,61.776,61.8259,61.7094,61.726,79700.0
2013-09-17 12:30:00,74.13,74.23,74.13,74.22,78200.0,61.726,61.8093,61.726,61.801,78200.0
2013-09-17 12:40:00,74.21,74.3,74.15,74.19,71900.0,61.7926,61.8676,61.7427,61.776,71900.0
2013-09-17 12:50:00,74.19,74.25,74.17,74.21,71700.0,61.776,61.8259,61.7593,61.7926,71700.0
2013-09-17 13:00:00,74.22,74.27,74.2,74.24,68600.0,61.801,61.8426,61.7843,61.8176,68600.0
2013-09-17 13:10:00,74.25,74.31,74.12,74.13,131600.0,61.8259,61.8759,61.7177,61.726,131600.0
2013-09-17 13:20:00,74.13,74.19,74.1,74.16,68000.0,61.726,61.776,61.701,61.751,68000.0
2013-09-17 13:30:00,74.17,74.21,74.11,74.19,72300.0,61.7593,61.7926,61.7094,61.776,72300.0
2013-09-17 13:40:00,74.19,74.31,74.19,74.22,64000.0,61.776,61.8759,61.776,61.801,64000.0
2013-09-17 13:50:00,74.23,74.28,74.21,74.26,96700.0,61.8093,61.8509,61.7926,61.8343,96700.0
2013-09-17 14:00:00,74.27,74.3,74.21,74.21,78900.0,61.8426,61.8676,61.7926,61.7926,78900.0
2013-09-17 14:10:00,74.2,74.23,74.14,74.14,65800.0,61.7843,61.8093,61.7343,61.7343,65800.0
2013-09-17 14:20:00,74.14,74.17,74.11,74.13,106800.0,61.7343,61.7593,61.7094,61.726,106800.0
2013-09-17 14:30:00,74.14,74.26,74.14,74.25,98300.0,61.7343,61.8343,61.7343,61.8259,98300.0
2013-09-17 14:40:00,74.25,74.3,74.18,74.19,78800.0,61.8259,61.8676,61.7677,61.776,78800.0
2013-09-17 14:50:00,74.19,74.19,74.1,74.11,83400.0,61.776,61.776,61.701,61.7094,83400.0
2013-09-17 15:00:00,74.11,74.13,74.06,74.1,107500.0,61.7094,61.726,61.6677,61.701,107500.0
2013-09-17 15:10:00,74.1,74.14,74.04,74.07,91500.0,61.701,61.7343,61.6511,61.6761,91500.0
2013-09-17 15:20:00,74.06,74.13,74.06,74.1,112600.0,61.6677,61.726,61.6677,61.701,112600.0
2013-09-17 15:30:00,74.1,74.13,74.08,74.11,141200.0,61.701,61.726,61.6844,61.7094,141200.0
2013-09-17 15:40:00,74.11,74.31,74.09,74.3,252800.0,61.7094,61.8759,61.6927,61.8676,252800.0
2013-09-17 15:50:00,74.3,74.34,74.22,74.31,353700.0,61.8676,61.9009,61.801,61.8759,353700.0
2013-09-18 09:30:00,74.15,74.19,73.68,73.8,209200.0,61.7427,61.776,61.3513,61.4512,209200.0
2013-09-18 09:40:00,73.81,73.85,73.57,73.57,125300.0,61.4596,61.4929,61.2597,61.2597,125300.0
2013-09-18 09:50:00,73.57,73.67,73.32,73.41,150500.0,61.2597,61.343,61.0516,61.1265,150500.0
2013-09-18 10:00:00,73.4,73.4,73.13,73.14,199900.0,61.1182,61.1182,60.8933,60.9017,199900.0
2013-09-18 10:10:00,73.15,73.38,73.14,73.22,213100.0,60.91,61.1015,60.9017,60.9683,213100.0
2013-09-18 10:20:00,73.21,73.32,73.02,73.2,212200.0,60.96,61.0516,60.8018,60.9516,212200.0
2013-09-18 10:30:00,73.21,73.27,73.02,73.05,124000.0,60.96,61.0099,60.8018,60.8267,124000.0
2013-09-18 10:40:00,73.06,73.16,73.01,73.14,127400.0,60.8351,60.9183,60.7934,60.9017,127400.0
2013-09-18 10:50:00,73.15,73.16,73.02,73.07,130400.0,60.91,60.9183,60.8018,60.8434,130400.0
2013-09-18 11:00:00,73.07,73.2,73.06,73.1,100000.0,60.8434,60.9516,60.8351,60.8684,100000.0
2013-09-18 11:10:00,73.1,73.14,73.06,73.1,72700.0,60.8684,60.9017,60.8351,60.8684,72700.0
2013-09-18 11:20:00,73.1,73.11,72.79,72.96,196400.0,60.8684,60.8767,60.6102,60.7518,196400.0
2013-09-18 11:30:00,72.98,73.09,72.98,73.02,92600.0,60.7684,60.86,60.7684,60.8018,92600.0
2013-09-18 11:40:00,73.02,73.05,72.93,72.97,133600.0,60.8018,60.8267,60.7268,60.7601,133600.0
2013-09-18 11:50:00,72.97,72.98,72.91,72.95,117900.0,60.7601,60.7684,60.7102,60.7435,117900.0
2013-09-18 12:00:00,72.94,72.94,72.73,72.73,205000.0,60.7351,60.7351,60.5603,60.5603,205000.0
2013-09-18 12:10:00,72.73,72.82,72.66,72.68,126300.0,60.5603,60.6352,60.502,60.5186,126300.0
2013-09-18 12:20:00,72.68,72.72,72.58,72.58,91200.0,60.5186,60.552,60.4354,60.4354,91200.0
2013-09-18 12:30:00,72.58,72.58,72.44,72.5,144800.0,60.4354,60.4354,60.3188,60.3688,144800.0
2013-09-18 12:40:00,72.5,72.64,72.47,72.62,207900.0,60.3688,60.4853,60.3438,60.4687,207900.0
2013-09-18 12:50:00,72.63,72.79,72.63,72.76,104700.0,60.477,60.6102,60.477,60.5853,104700.0
2013-09-18 13:00:00,72.75,72.78,72.68,72.78,100500.0,60.5769,60.6019,60.5186,60.6019,100500.0
2013-09-18 13:10:00,72.78,72.85,72.77,72.8,68500.0,60.6019,60.6602,60.5936,60.6186,68500.0
2013-09-18 13:20:00,72.81,72.82,72.73,72.78,52200.0,60.6269,60.6352,60.5603,60.6019,52200.0
2013-09-18 13:30:00,72.78,72.8,72.62,72.62,62100.0,60.6019,60.6186,60.4687,60.4687,62100.0
2013-09-18 13:40:00,72.62,72.73,72.6,72.67,121200.0,60.4687,60.5603,60.452,60.5103,121200.0
2013-09-18 13:50:00,72.67,72.7,72.57,72.59,108200.0,60.5103,60.5353,60.4271,60.4437,108200.0
2013-09-18 14:00:00,72.6,73.07,72.58,72.79,386200.0,60.452,60.8434,60.4354,60.6102,386200.0
2013-09-18 14:10:00,72.8,72.83,72.65,72.78,265200.0,60.6186,60.6435,60.4937,60.6019,265200.0
2013-09-18 14:20:00,72.78,72.97,72.61,72.65,239400.0,60.6019,60.7601,60.4604,60.4937,239400.0
2013-09-18 14:30:00,72.66,72.76,72.54,72.59,172800.0,60.502,60.5853,60.4021,60.4437,172800.0
2013-09-18 14:40:00,72.61,72.74,72.6,72.65,171100.0,60.4604,60.5686,60.452,60.4937,171100.0
2013-09-18 14:50:00,72.66,72.76,72.65,72.74,208200.0,60.502,60.5853,60.4937,60.5686,208200.0
2013-09-18 15:00:00,72.75,72.81,72.67,72.69,165600.0,60.5769,60.6269,60.5103,60.527,165600.0
2013-09-18 15:10:00,72.69,72.76,72.68,72.74,333200.0,60.527,60.5853,60.5186,60.5686,333200.0
2013-09-18 15:20:00,72.74,72.82,72.73,72.76,416300.0,60.5686,60.6352,60.5603,60.5853,416300.0
2013-09-18 15:30:00,72.76,72.9,72.76,72.89,294800.0,60.5853,60.7018,60.5853,60.6935,294800.0
2013-09-18 15:40:00,72.89,72.95,72.87,72.9,437200.0,60.6935,60.7435,60.6769,60.7018,437200.0
2013-09-18 15:50:00,72.9,73.05,72.85,73.04,520200.0,60.7018,60.8267,60.6602,60.8184,520200.0
2013-09-19 09:30:00,73.09,73.12,72.56,72.7,388200.0,60.86,60.885,60.4187,60.5353,388200.0
2013-09-19 09:40:00,72.72,73.04,72.7,72.78,135500.0,60.552,60.8184,60.5353,60.6019,135500.0
2013-09-19 09:50:00,72.78,72.81,72.62,72.68,217600.0,60.6019,60.6269,60.4687,60.5186,217600.0
2013-09-19 10:00:00,72.66,72.7,72.2,72.29,247100.0,60.502,60.5353,60.119,60.1939,247100.0
2013-09-19 10:10:00,72.29,72.38,71.94,72.09,259100.0,60.1939,60.2688,59.9025,60.0274,259100.0
2013-09-19 10:20:00,72.09,72.14,71.96,71.97,208900.0,60.0274,60.069,59.9191,59.9274,208900.0
2013-09-19 10:30:00,71.96,71.98,71.84,71.85,194200.0,59.9191,59.9358,59.8192,59.8275,194200.0
2013-09-19 10:40:00,71.85,72.19,71.79,72.16,161700.0,59.8275,60.1106,59.7776,60.0857,161700.0
2013-09-19 10:50:00,72.15,72.16,71.94,71.94,137300.0,60.0773,60.0857,59.9025,59.9025,137300.0
2013-09-19 11:00:00,71.95,71.95,71.73,71.86,171400.0,59.9108,59.9108,59.7276,59.8359,171400.0
2013-09-19 11:10:00,71.87,71.89,71.72,71.74,173200.0,59.8442,59.8608,59.7193,59.7359,173200.0
2013-09-19 11:20:00,71.75,71.75,71.66,71.68,202200.0,59.7443,59.7443,59.6693,59.686,202200.0
2013-09-19 11:30:00,71.68,71.7,71.42,71.67,313100.0,59.686,59.7026,59.4695,59.6776,313100.0
2013-09-19 11:40:00,71.67,71.72,71.65,71.68,207900.0,59.6776,59.7193,59.661,59.686,207900.0
2013-09-19 11:50:00,71.68,71.85,71.67,71.81,181200.0,59.686,59.8275,59.6776,59.7942,181200.0
2013-09-19 12:00:00,71.82,71.95,71.81,71.92,136400.0,59.8025,59.9108,59.7942,59.8858,136400.0
2013-09-19 12:10:00,71.92,71.93,71.78,71.78,77500.0,59.8858,59.8941,59.7692,59.7692,77500.0
2013-09-19 12:20:00,71.78,71.9,71.78,71.87,87700.0,59.7692,59.8692,59.7692,59.8442,87700.0
2013-09-19 12:30:00,71.86,71.93,71.81,71.91,55800.0,59.8359,59.8941,59.7942,59.8775,55800.0
2013-09-19 12:40:00,71.91,71.92,71.86,71.9,81000.0,59.8775,59.8858,59.8359,59.8692,81000.0
2013-09-19 12:50:00,71.89,71.9,71.84,71.85,76500.0,59.8608,59.8692,59.8192,59.8275,76500.0
2013-09-19 13:00:00,71.84,71.84,71.72,71.74,154200.0,59.8192,59.8192,59.7193,59.7359,154200.0
2013-09-19 13:10:00,71.72,71.83,71.72,71.77,90400.0,59.7193,59.8109,59.7193,59.7609,90400.0
2013-09-19 13:20:00,71.76,71.77,71.69,71.72,102700.0,59.7526,59.7609,59.6943,59.7193,102700.0
2013-09-19 13:30:00,71.72,71.73,71.65,71.69,115300.0,59.7193,59.7276,59.661,59.6943,115300.0
2013-09-19 13:40:00,71.68,71.75,71.63,71.69,140800.0,59.686,59.7443,59.6443,59.6943,140800.0
2013-09-19 13:50:00,71.69,71.74,71.51,71.51,94500.0,59.6943,59.7359,59.5444,59.5444,94500.0
2013-09-19 14:00:00,71.52,71.52,71.34,71.44,135800.0,59.5527,59.5527,59.4029,59.4861,135800.0
2013-09-19 14:10:00,71.44,71.51,71.44,71.45,98700.0,59.4861,59.5444,59.4861,59.4945,98700.0
2013-09-19 14:20:00,71.46,71.46,71.21,71.22,159600.0,59.5028,59.5028,59.2946,59.3029,159600.0
2013-09-19 14:30:00,71.22,71.27,71.08,71.25,215600.0,59.3029,59.3446,59.1864,59.3279,215600.0
2013-09-19 14:40:00,71.24,71.25,70.88,70.9,189600.0,59.3196,59.3279,59.0198,59.0365,189600.0
2013-09-19 14:50:00,70.91,70.97,70.65,70.9,216700.0,59.0448,59.0948,58.8283,59.0365,216700.0
2013-09-19 15:00:00,70.91,70.98,70.65,70.73,294300.0,59.0448,59.1031,58.8283,58.8949,294300.0
2013-09-19 15:10:00,70.73,70.85,70.66,70.81,259100.0,58.8949,58.9949,58.8366,58.9615,259100.0
2013-09-19 15:20:00,70.81,70.81,70.62,70.75,214400.0,58.9615,58.9615,58.8033,58.9116,214400.0
2013-09-19 15:30:00,70.75,70.8,70.69,70.79,281700.0,58.9116,58.9532,58.8616,58.9449,281700.0
2013-09-19 15:40:00,70.78,70.87,70.74,70.77,370300.0,58.9366,59.0115,58.9033,58.9282,370300.0
2013-09-19 15:50:00,70.77,70.86,70.76,70.85,905700.0,58.9282,59.0032,58.9199,58.9949,905700.0
2013-09-20 09:30:00,70.54,71.75,70.4,71.66,2650600.0,58.7367,59.7443,58.6202,59.6693,2650600.0
2013-09-20 09:40:00,71.69,71.75,70.82,70.92,332400.0,59.6943,59.7443,58.9699,59.0531,332400.0
2013-09-20 09:50:00,70.94,71.0,70.81,70.87,175500.0,59.0698,59.1198,58.9615,59.0115,175500.0
2013-09-20 10:00:00,70.88,70.9,70.73,70.74,186900.0,59.0198,59.0365,58.8949,58.9033,186900.0
2013-09-20 10:10:00,70.74,71.09,70.69,71.09,144000.0,58.9033,59.1947,58.8616,59.1947,144000.0
2013-09-20 10:20:00,71.09,71.14,71.05,71.11,86700.0,59.1947,59.2363,59.1614,59.2113,86700.0
2013-09-20 10:30:00,71.12,71.42,71.09,71.41,140000.0,59.2197,59.4695,59.1947,59.4612,140000.0
2013-09-20 10:40:00,71.4,71.44,71.3,71.41,116600.0,59.4528,59.4861,59.3696,59.4612,116600.0
2013-09-20 10:50:00,71.41,71.53,71.4,71.44,147700.0,59.4612,59.5611,59.4528,59.4861,147700.0
2013-09-20 11:00:00,71.43,71.45,71.3,71.4,88900.0,59.4778,59.4945,59.3696,59.4528,88900.0
2013-09-20 11:10:00,71.4,71.43,71.3,71.34,96500.0,59.4528,59.4778,59.3696,59.4029,96500.0
2013-09-20 11:20:00,71.34,71.41,71.29,71.41,102400.0,59.4029,59.4612,59.3612,59.4612,102400.0
2013-09-20 11:30:00,71.41,71.44,71.26,71.35,100500.0,59.4612,59.4861,59.3363,59.4112,100500.0
2013-09-20 11:40:00,71.36,71.43,71.35,71.37,74500.0,59.4195,59.4778,59.4112,59.4278,74500.0
2013-09-20 11:50:00,71.36,71.45,71.26,71.26,64400.0,59.4195,59.4945,59.3363,59.3363,64400.0
2013-09-20 12:00:00,71.26,71.38,71.25,71.35,88500.0,59.3363,59.4362,59.3279,59.4112,88500.0
2013-09-20 12:10:00,71.36,71.39,71.31,71.35,61900.0,59.4195,59.4445,59.3779,59.4112,61900.0
2013-09-20 12:20:00,71.35,71.38,71.28,71.3,54100.0,59.4112,59.4362,59.3529,59.3696,54100.0
2013-09-20 12:30:00,71.29,71.44,71.28,71.36,61400.0,59.3612,59.4861,59.3529,59.4195,61400.0
2013-09-20 12:40:00,71.37,71.37,71.31,71.32,49100.0,59.4278,59.4278,59.3779,59.3862,49100.0
2013-09-20 12:50:00,71.31,71.37,71.28,71.34,44800.0,59.3779,59.4278,59.3529,59.4029,44800.0
2013-09-20 13:00:00,71.34,71.38,71.27,71.33,56400.0,59.4029,59.4362,59.3446,59.3945,56400.0
2013-09-20 13:10:00,71.33,71.35,71.22,71.22,86900.0,59.3945,59.4112,59.3029,59.3029,86900.0
2013-09-20 13:20:00,71.22,71.27,71.16,71.27,60200.0,59.3029,59.3446,59.253,59.3446,60200.0
2013-09-20 13:30:00,71.27,71.29,71.19,71.25,59600.0,59.3446,59.3612,59.278,59.3279,59600.0
2013-09-20 13:40:00,71.25,71.29,71.19,71.29,31700.0,59.3279,59.3612,59.278,59.3612,31700.0
2013-09-20 13:50:00,71.29,71.39,71.24,71.24,71900.0,59.3612,59.4445,59.3196,59.3196,71900.0
2013-09-20 14:00:00,71.24,71.31,71.17,71.23,86700.0,59.3196,59.3779,59.2613,59.3113,86700.0
2013-09-20 14:10:00,71.22,71.22,70.98,71.03,117200.0,59.3029,59.3029,59.1031,59.1447,117200.0
2013-09-20 14:20:00,71.02,71.12,70.98,71.06,110100.0,59.1364,59.2197,59.1031,59.1697,110100.0
2013-09-20 14:30:00,71.07,71.09,71.0,71.0,53100.0,59.178,59.1947,59.1198,59.1198,53100.0
2013-09-20 14:40:00,71.01,71.12,71.0,71.05,76500.0,59.1281,59.2197,59.1198,59.1614,76500.0
2013-09-20 14:50:00,71.06,71.07,70.92,70.94,116600.0,59.1697,59.178,59.0531,59.0698,116600.0
2013-09-20 15:00:00,70.95,71.0,70.79,70.88,136600.0,59.0781,59.1198,58.9449,59.0198,136600.0
2013-09-20 15:10:00,70.88,70.94,70.86,70.9,95500.0,59.0198,59.0698,59.0032,59.0365,95500.0
2013-09-20 15:20:00,70.91,70.92,70.67,70.67,124600.0,59.0448,59.0531,58.845,58.845,124600.0
2013-09-20 15:30:00,70.68,70.84,70.66,70.79,196300.0,58.8533,58.9865,58.8366,58.9449,196300.0
2013-09-20 15:40:00,70.79,70.85,70.69,70.7,188300.0,58.9449,58.9949,58.8616,58.87,188300.0
2013-09-20 15:50:00,70.7,70.82,70.66,70.71,553200.0,58.87,58.9699,58.8366,58.8783,553200.0
2013-09-23 09:30:00,70.83,71.29,70.62,71.05,263000.0,58.9782,59.3612,58.8033,59.1614,263000.0
2013-09-23 09:40:00,71.03,71.04,70.77,70.89,212100.0,59.1447,59.1531,58.9282,59.0282,212100.0
2013-09-23 09:50:00,70.9,71.07,70.75,70.81,108800.0,59.0365,59.178,58.9116,58.9615,108800.0
2013-09-23 10:00:00,70.8,70.98,70.73,70.88,104000.0,58.9532,59.1031,58.8949,59.0198,104000.0
2013-09-23 10:10:00,70.87,70.9,70.77,70.89,108400.0,59.0115,59.0365,58.9282,59.0282,108400.0
2013-09-23 10:20:00,70.89,70.89,70.79,70.83,111700.0,59.0282,59.0282,58.9449,58.9782,111700.0
2013-09-23 10:30:00,70.81,70.91,70.79,70.85,80900.0,58.9615,59.0448,58.9449,58.9949,80900.0
2013-09-23 10:40:00,70.85,70.91,70.8,70.88,109500.0,58.9949,59.0448,58.9532,59.0198,109500.0
2013-09-23 10:50:00,70.89,70.9,70.81,70.86,121400.0,59.0282,59.0365,58.9615,59.0032,121400.0
2013-09-23 11:00:00,70.86,70.96,70.84,70.87,96500.0,59.0032,59.0864,58.9865,59.0115,96500.0
2013-09-23 11:10:00,70.88,71.21,70.87,71.19,109100.0,59.0198,59.2946,59.0115,59.278,109100.0
2013-09-23 11:20:00,71.19,71.28,71.11,71.24,67800.0,59.278,59.3529,59.2113,59.3196,67800.0
2013-09-23 11:30:00,71.26,71.28,71.13,71.28,96500.0,59.3363,59.3529,59.228,59.3529,96500.0
2013-09-23 11:40:00,71.27,71.41,71.27,71.39,93300.0,59.3446,59.4612,59.3446,59.4445,93300.0
2013-09-23 11:50:00,71.39,71.39,71.28,71.33,65700.0,59.4445,59.4445,59.3529,59.3945,65700.0
2013-09-23 12:00:00,71.34,71.56,71.34,71.51,92600.0,59.4029,59.5861,59.4029,59.5444,92600.0
2013-09-23 12:10:00,71.5,71.56,71.43,71.44,113000.0,59.5361,59.5861,59.4778,59.4861,113000.0
2013-09-23 12:20:00,71.44,71.58,71.43,71.57,58200.0,59.4861,59.6027,59.4778,59.5944,58200.0
2013-09-23 12:30:00,71.57,71.7,71.56,71.58,66400.0,59.5944,59.7026,59.5861,59.6027,66400.0
2013-09-23 12:40:00,71.59,71.59,71.49,71.51,73900.0,59.611,59.611,59.5278,59.5444,73900.0
2013-09-23 12:50:00,71.51,71.58,71.5,71.54,59500.0,59.5444,59.6027,59.5361,59.5694,59500.0
2013-09-23 13:00:00,71.55,71.57,71.52,71.57,27100.0,59.5777,59.5944,59.5527,59.5944,27100.0
2013-09-23 13:10:00,71.56,71.59,71.47,71.58,86000.0,59.5861,59.611,59.5111,59.6027,86000.0
2013-09-23 13:20:00,71.59,71.67,71.56,71.65,61300.0,59.611,59.6776,59.5861,59.661,61300.0
2013-09-23 13:30:00,71.64,71.66,71.57,71.64,35400.0,59.6527,59.6693,59.5944,59.6527,35400.0
2013-09-23 13:40:00,71.64,71.66,71.55,71.59,38200.0,59.6527,59.6693,59.5777,59.611,38200.0
2013-09-23 13:50:00,71.59,71.81,71.59,71.79,85700.0,59.611,59.7942,59.611,59.7776,85700.0
2013-09-23 14:00:00,71.79,71.81,71.74,71.75,87000.0,59.7776,59.7942,59.7359,59.7443,87000.0
2013-09-23 14:10:00,71.76,71.79,71.68,71.74,77100.0,59.7526,59.7776,59.686,59.7359,77100.0
2013-09-23 14:20:00,71.74,71.75,71.58,71.59,52000.0,59.7359,59.7443,59.6027,59.611,52000.0
2013-09-23 14:30:00,71.58,71.67,71.58,71.64,105300.0,59.6027,59.6776,59.6027,59.6527,105300.0
2013-09-23 14:40:00,71.63,71.69,71.62,71.62,64300.0,59.6443,59.6943,59.636,59.636,64300.0
2013-09-23 14:50:00,71.62,71.81,71.62,71.75,112100.0,59.636,59.7942,59.636,59.7443,112100.0
2013-09-23 15:00:00,71.75,71.78,71.69,71.75,113100.0,59.7443,59.7692,59.6943,59.7443,113100.0
2013-09-23 15:10:00,71.75,71.79,71.75,71.76,100300.0,59.7443,59.7776,59.7443,59.7526,100300.0
2013-09-23 15:20:00,71.75,71.75,71.65,71.72,160300.0,59.7443,59.7443,59.661,59.7193,160300.0
2013-09-23 15:30:00,71.72,71.87,71.71,71.86,153300.0,59.7193,59.8442,59.711,59.8359,153300.0
2013-09-23 15:40:00,71.87,71.93,71.82,71.83,242300.0,59.8442,59.8941,59.8025,59.8109,242300.0
2013-09-23 15:50:00,71.82,71.94,71.8,71.82,334300.0,59.8025,59.9025,59.7859,59.8025,334300.0
2013-09-24 09:30:00,72.18,72.36,71.9,72.32,151000.0,60.1023,60.2522,59.8692,60.2189,151000.0
2013-09-24 09:40:00,72.32,72.32,71.69,71.92,232700.0,60.2189,60.2189,59.6943,59.8858,232700.0
2013-09-24 09:50:00,71.93,71.96,71.66,71.8,143200.0,59.8941,59.9191,59.6693,59.7859,143200.0
2013-09-24 10:00:00,71.76,71.78,71.63,71.67,153200.0,59.7526,59.7692,59.6443,59.6776,153200.0
2013-09-24 10:10:00,71.66,71.81,71.66,71.76,167900.0,59.6693,59.7942,59.6693,59.7526,167900.0
2013-09-24 10:20:00,71.75,71.88,71.71,71.88,114200.0,59.7443,59.8525,59.711,59.8525,114200.0
2013-09-24 10:30:00,71.89,72.0,71.79,71.9,126200.0,59.8608,59.9524,59.7776,59.8692,126200.0
2013-09-24 10:40:00,71.9,72.1,71.89,72.02,98600.0,59.8692,60.0357,59.8608,59.9691,98600.0
2013-09-24 10:50:00,72.02,72.22,72.02,72.09,92800.0,59.9691,60.1356,59.9691,60.0274,92800.0
2013-09-24 11:00:00,72.09,72.17,72.09,72.11,70700.0,60.0274,60.094,60.0274,60.044,70700.0
2013-09-24 11:10:00,72.1,72.24,72.1,72.22,83900.0,60.0357,60.1523,60.0357,60.1356,83900.0
2013-09-24 11:20:00,72.22,72.45,72.2,72.43,120300.0,60.1356,60.3271,60.119,60.3105,120300.0
2013-09-24 11:30:00,72.42,72.47,72.38,72.45,103100.0,60.3022,60.3438,60.2688,60.3271,103100.0
2013-09-24 11:40:00,72.44,72.58,72.43,72.57,102100.0,60.3188,60.4354,60.3105,60.4271,102100.0
2013-09-24 11:50:00,72.57,72.64,72.47,72.52,117700.0,60.4271,60.4853,60.3438,60.3854,117700.0
2013-09-24 12:00:00,72.51,72.63,72.51,72.62,102200.0,60.3771,60.477,60.3771,60.4687,102200.0
2013-09-24 12:10:00,72.62,72.7,72.6,72.69,61900.0,60.4687,60.5353,60.452,60.527,61900.0
2013-09-24 12:20:00,72.69,72.76,72.66,72.76,59300.0,60.527,60.5853,60.502,60.5853,59300.0
2013-09-24 12:30:00,72.76,72.77,72.68,72.75,51400.0,60.5853,60.5936,60.5186,60.5769,51400.0
2013-09-24 12:40:00,72.74,72.85,72.71,72.8,93600.0,60.5686,60.6602,60.5436,60.6186,93600.0
2013-09-24 12:50:00,72.8,72.83,72.75,72.78,33700.0,60.6186,60.6435,60.5769,60.6019,33700.0
2013-09-24 13:00:00,72.78,72.78,72.7,72.77,59100.0,60.6019,60.6019,60.5353,60.5936,59100.0
2013-09-24 13:10:00,72.77,72.93,72.76,72.93,51000.0,60.5936,60.7268,60.5853,60.7268,51000.0
2013-09-24 13:20:00,72.92,72.94,72.83,72.84,64900.0,60.7185,60.7351,60.6435,60.6519,64900.0
2013-09-24 13:30:00,72.84,72.93,72.77,72.91,58400.0,60.6519,60.7268,60.5936,60.7102,58400.0
2013-09-24 13:40:00,72.91,72.93,72.85,72.89,80800.0,60.7102,60.7268,60.6602,60.6935,80800.0
2013-09-24 13:50:00,72.89,72.91,72.84,72.84,66400.0,60.6935,60.7102,60.6519,60.6519,66400.0
2013-09-24 14:00:00,72.85,72.86,72.73,72.83,49200.0,60.6602,60.6685,60.5603,60.6435,49200.0
2013-09-24 14:10:00,72.82,72.82,72.64,72.7,56200.0,60.6352,60.6352,60.4853,60.5353,56200.0
2013-09-24 14:20:00,72.7,72.7,72.57,72.57,53300.0,60.5353,60.5353,60.4271,60.4271,53300.0
2013-09-24 14:30:00,72.57,72.67,72.55,72.61,51600.0,60.4271,60.5103,60.4104,60.4604,51600.0
2013-09-24 14:40:00,72.61,72.65,72.52,72.59,46500.0,60.4604,60.4937,60.3854,60.4437,46500.0
2013-09-24 14:50:00,72.58,72.63,72.52,72.54,63300.0,60.4354,60.477,60.3854,60.4021,63300.0
2013-09-24 15:00:00,72.53,72.69,72.49,72.67,222800.0,60.3937,60.527,60.3604,60.5103,222800.0
2013-09-24 15:10:00,72.68,72.76,72.63,72.67,88600.0,60.5186,60.5853,60.477,60.5103,88600.0
2013-09-24 15:20:00,72.67,72.7,72.56,72.58,96700.0,60.5103,60.5353,60.4187,60.4354,96700.0
2013-09-24 15:30:00,72.57,72.6,72.39,72.39,141700.0,60.4271,60.452,60.2772,60.2772,141700.0
2013-09-24 15:40:00,72.39,72.42,72.28,72.28,201000.0,60.2772,60.3022,60.1856,60.1856,201000.0
2013-09-24 15:50:00,72.28,72.32,72.23,72.32,390400.0,60.1856,60.2189,60.1439,60.2189,390400.0
2013-09-25 09:30:00,72.3,72.66,72.22,72.38,119700.0,60.2022,60.502,60.1356,60.2688,119700.0
2013-09-25 09:40:00,72.38,72.39,71.94,72.03,193300.0,60.2688,60.2772,59.9025,59.9774,193300.0
2013-09-25 09:50:00,72.06,72.1,71.86,71.86,110100.0,60.0024,60.0357,59.8359,59.8359,110100.0
2013-09-25 10:00:00,71.86,72.09,71.86,71.96,133700.0,59.8359,60.0274,59.8359,59.9191,133700.0
2013-09-25 10:10:00,71.97,72.03,71.93,71.99,83300.0,59.9274,59.9774,59.8941,59.9441,83300.0
2013-09-25 10:20:00,72.0,72.08,71.96,72.06,57600.0,59.9524,60.019,59.9191,60.0024,57600.0
2013-09-25 10:30:00,72.06,72.22,72.04,72.22,45800.0,60.0024,60.1356,59.9857,60.1356,45800.0
2013-09-25 10:40:00,72.23,72.28,72.1,72.1,46700.0,60.1439,60.1856,60.0357,60.0357,46700.0
2013-09-25 10:50:00,72.1,72.26,72.07,72.23,46700.0,60.0357,60.1689,60.0107,60.1439,46700.0
2013-09-25 11:00:00,72.24,72.26,72.06,72.19,41200.0,60.1523,60.1689,60.0024,60.1106,41200.0
2013-09-25 11:10:00,72.19,72.3,72.18,72.24,54600.0,60.1106,60.2022,60.1023,60.1523,54600.0
2013-09-25 11:20:00,72.23,72.29,72.17,72.23,64100.0,60.1439,60.1939,60.094,60.1439,64100.0
2013-09-25 11:30:00,72.24,72.3,72.17,72.21,96700.0,60.1523,60.2022,60.094,60.1273,96700.0
2013-09-25 11:40:00,72.21,72.23,72.1,72.17,54300.0,60.1273,60.1439,60.0357,60.094,54300.0
2013-09-25 11:50:00,72.18,72.2,72.07,72.08,63600.0,60.1023,60.119,60.0107,60.019,63600.0
2013-09-25 12:00:00,72.08,72.14,72.05,72.08,100700.0,60.019,60.069,59.9941,60.019,100700.0
2013-09-25 12:10:00,72.07,72.08,72.01,72.02,91300.0,60.0107,60.019,59.9608,59.9691,91300.0
2013-09-25 12:20:00,72.02,72.05,71.96,72.05,180400.0,59.9691,59.9941,59.9191,59.9941,180400.0
2013-09-25 12:30:00,72.04,72.06,71.99,72.06,32300.0,59.9857,60.0024,59.9441,60.0024,32300.0
2013-09-25 12:40:00,72.05,72.08,71.99,72.04,94700.0,59.9941,60.019,59.9441,59.9857,94700.0
2013-09-25 12:50:00,72.05,72.16,72.01,72.12,92800.0,59.9941,60.0857,59.9608,60.0523,92800.0
2013-09-25 13:00:00,72.13,72.19,72.04,72.08,64400.0,60.0607,60.1106,59.9857,60.019,64400.0
2013-09-25 13:10:00,72.07,72.09,72.03,72.04,78000.0,60.0107,60.0274,59.9774,59.9857,78000.0
2013-09-25 13:20:00,72.04,72.11,72.03,72.05,52000.0,59.9857,60.044,59.9774,59.9941,52000.0
2013-09-25 13:30:00,72.04,72.05,71.96,72.0,133800.0,59.9857,59.9941,59.9191,59.9524,133800.0
2013-09-25 13:40:00,72.0,72.04,71.95,72.03,58900.0,59.9524,59.9857,59.9108,59.9774,58900.0
2013-09-25 13:50:00,72.01,72.11,71.99,72.08,95600.0,59.9608,60.044,59.9441,60.019,95600.0
2013-09-25 14:00:00,72.08,72.1,71.99,72.0,74400.0,60.019,60.0357,59.9441,59.9524,74400.0
2013-09-25 14:10:00,72.01,72.09,72.01,72.04,52100.0,59.9608,60.0274,59.9608,59.9857,52100.0
2013-09-25 14:20:00,72.04,72.1,72.03,72.1,47600.0,59.9857,60.0357,59.9774,60.0357,47600.0
2013-09-25 14:30:00,72.11,72.12,72.02,72.05,59000.0,60.044,60.0523,59.9691,59.9941,59000.0
2013-09-25 14:40:00,72.06,72.06,72.0,72.02,52700.0,60.0024,60.0024,59.9524,59.9691,52700.0
2013-09-25 14:50:00,72.03,72.05,71.91,71.94,50000.0,59.9774,59.9941,59.8775,59.9025,50000.0
2013-09-25 15:00:00,71.94,72.02,71.93,72.02,70200.0,59.9025,59.9691,59.8941,59.9691,70200.0
2013-09-25 15:10:00,72.02,72.12,72.02,72.08,66700.0,59.9691,60.0523,59.9691,60.019,66700.0
2013-09-25 15:20:00,72.08,72.09,71.98,72.05,145900.0,60.019,60.0274,59.9358,59.9941,145900.0
2013-09-25 15:30:00,72.06,72.13,72.01,72.09,88700.0,60.0024,60.0607,59.9608,60.0274,88700.0
2013-09-25 15:40:00,72.09,72.11,72.04,72.05,164100.0,60.0274,60.044,59.9857,59.9941,164100.0
2013-09-25 15:50:00,72.04,72.05,71.94,71.98,472000.0,59.9857,59.9941,59.9025,59.9358,472000.0
2013-09-26 09:30:00,72.0,72.7,71.95,72.36,124300.0,59.9524,60.5353,59.9108,60.2522,124300.0
2013-09-26 09:40:00,72.37,72.64,72.23,72.55,71500.0,60.2605,60.4853,60.1439,60.4104,71500.0
2013-09-26 09:50:00,72.57,72.79,72.52,72.73,87400.0,60.4271,60.6102,60.3854,60.5603,87400.0
2013-09-26 10:00:00,72.76,72.81,72.65,72.66,93800.0,60.5853,60.6269,60.4937,60.502,93800.0
2013-09-26 10:10:00,72.65,72.77,72.65,72.76,97300.0,60.4937,60.5936,60.4937,60.5853,97300.0
2013-09-26 10:20:00,72.77,72.78,72.62,72.64,43800.0,60.5936,60.6019,60.4687,60.4853,43800.0
2013-09-26 10:30:00,72.64,72.65,72.49,72.5,68600.0,60.4853,60.4937,60.3604,60.3688,68600.0
2013-09-26 10:40:00,72.5,72.51,72.18,72.24,69100.0,60.3688,60.3771,60.1023,60.1523,69100.0
2013-09-26 10:50:00,72.23,72.29,72.14,72.17,36000.0,60.1439,60.1939,60.069,60.094,36000.0
2013-09-26 11:00:00,72.16,72.17,71.92,71.98,62000.0,60.0857,60.094,59.8858,59.9358,62000.0
2013-09-26 11:10:00,71.97,72.12,71.96,72.07,56500.0,59.9274,60.0523,59.9191,60.0107,56500.0
2013-09-26 11:20:00,72.08,72.32,72.06,72.22,57600.0,60.019,60.2189,60.0024,60.1356,57600.0
2013-09-26 11:30:00,72.21,72.23,72.06,72.09,44700.0,60.1273,60.1439,60.0024,60.0274,44700.0
2013-09-26 11:40:00,72.08,72.11,72.01,72.01,29200.0,60.019,60.044,59.9608,59.9608,29200.0
2013-09-26 11:50:00,72.0,72.17,72.0,72.15,45900.0,59.9524,60.094,59.9524,60.0773,45900.0
2013-09-26 12:00:00,72.16,72.18,71.99,72.01,89200.0,60.0857,60.1023,59.9441,59.9608,89200.0
2013-09-26 12:10:00,72.01,72.04,71.96,72.01,46600.0,59.9608,59.9857,59.9191,59.9608,46600.0
2013-09-26 12:20:00,72.0,72.12,71.99,72.1,31100.0,59.9524,60.0523,59.9441,60.0357,31100.0
2013-09-26 12:30:00,72.1,72.22,72.06,72.08,35700.0,60.0357,60.1356,60.0024,60.019,35700.0
2013-09-26 12:40:00,72.07,72.19,72.07,72.19,37000.0,60.0107,60.1106,60.0107,60.1106,37000.0
2013-09-26 12:50:00,72.19,72.19,72.09,72.15,25300.0,60.1106,60.1106,60.0274,60.0773,25300.0
2013-09-26 13:00:00,72.14,72.27,72.14,72.22,21100.0,60.069,60.1772,60.069,60.1356,21100.0
2013-09-26 13:10:00,72.19,72.27,72.18,72.25,13200.0,60.1106,60.1772,60.1023,60.1606,13200.0
2013-09-26 13:20:00,72.24,72.28,72.17,72.23,21200.0,60.1523,60.1856,60.094,60.1439,21200.0
2013-09-26 13:30:00,72.23,72.23,72.07,72.14,31000.0,60.1439,60.1439,60.0107,60.069,31000.0
2013-09-26 13:40:00,72.14,72.17,72.06,72.12,24500.0,60.069,60.094,60.0024,60.0523,24500.0
2013-09-26 13:50:00,72.11,72.19,72.1,72.12,23000.0,60.044,60.1106,60.0357,60.0523,23000.0
2013-09-26 14:00:00,72.12,72.12,72.0,72.07,34000.0,60.0523,60.0523,59.9524,60.0107,34000.0
2013-09-26 14:10:00,72.08,72.12,72.03,72.1,25700.0,60.019,60.0523,59.9774,60.0357,25700.0
2013-09-26 14:20:00,72.1,72.17,72.07,72.14,21000.0,60.0357,60.094,60.0107,60.069,21000.0
2013-09-26 14:30:00,72.15,72.15,72.07,72.13,29600.0,60.0773,60.0773,60.0107,60.0607,29600.0
2013-09-26 14:40:00,72.12,72.12,72.0,72.03,40000.0,60.0523,60.0523,59.9524,59.9774,40000.0
2013-09-26 14:50:00,72.02,72.11,72.02,72.07,33800.0,59.9691,60.044,59.9691,60.0107,33800.0
2013-09-26 15:00:00,72.07,72.11,72.03,72.09,49700.0,60.0107,60.044,59.9774,60.0274,49700.0
2013-09-26 15:10:00,72.08,72.1,72.02,72.02,39500.0,60.019,60.0357,59.9691,59.9691,39500.0
2013-09-26 15:20:00,72.03,72.07,71.97,72.06,109700.0,59.9774,60.0107,59.9274,60.0024,109700.0
2013-09-26 15:30:00,72.06,72.1,72.02,72.08,92200.0,60.0024,60.0357,59.9691,60.019,92200.0
2013-09-26 15:40:00,72.08,72.17,72.04,72.16,94200.0,60.019,60.094,59.9857,60.0857,94200.0
2013-09-26 15:50:00,72.16,72.19,72.05,72.17,214000.0,60.0857,60.1106,59.9941,60.094,214000.0
2013-09-27 09:30:00,71.7,71.97,71.5,71.87,106800.0,59.7026,59.9274,59.5361,59.8442,106800.0
2013-09-27 09:40:00,71.85,72.0,71.72,71.78,53000.0,59.8275,59.9524,59.7193,59.7692,53000.0
2013-09-27 09:50:00,71.78,72.08,71.74,72.08,69600.0,59.7692,60.019,59.7359,60.019,69600.0
2013-09-27 10:00:00,72.04,72.04,71.71,71.75,47800.0,59.9857,59.9857,59.711,59.7443,47800.0
2013-09-27 10:10:00,71.75,71.86,71.73,71.77,42800.0,59.7443,59.8359,59.7276,59.7609,42800.0
2013-09-27 10:20:00,71.78,71.88,71.74,71.87,31800.0,59.7692,59.8525,59.7359,59.8442,31800.0
2013-09-27 10:30:00,71.87,71.92,71.8,71.8,26200.0,59.8442,59.8858,59.7859,59.7859,26200.0
2013-09-27 10:40:00,71.77,71.81,71.74,71.76,70000.0,59.7609,59.7942,59.7359,59.7526,70000.0
2013-09-27 10:50:00,71.76,71.81,71.74,71.77,28300.0,59.7526,59.7942,59.7359,59.7609,28300.0
2013-09-27 11:00:00,71.77,71.78,71.73,71.75,43700.0,59.7609,59.7692,59.7276,59.7443,43700.0
2013-09-27 11:10:00,71.75,71.82,71.74,71.8,29600.0,59.7443,59.8025,59.7359,59.7859,29600.0
2013-09-27 11:20:00,71.82,71.87,71.78,71.82,38300.0,59.8025,59.8442,59.7692,59.8025,38300.0
2013-09-27 11:30:00,71.82,71.9,71.78,71.87,30900.0,59.8025,59.8692,59.7692,59.8442,30900.0
2013-09-27 11:40:00,71.88,71.93,71.82,71.82,36800.0,59.8525,59.8941,59.8025,59.8025,36800.0
2013-09-27 11:50:00,71.84,71.9,71.78,71.89,35200.0,59.8192,59.8692,59.7692,59.8608,35200.0
2013-09-27 12:00:00,71.89,71.95,71.85,71.87,37000.0,59.8608,59.9108,59.8275,59.8442,37000.0
2013-09-27 12:10:00,71.87,71.96,71.84,71.95,58900.0,59.8442,59.9191,59.8192,59.9108,58900.0
2013-09-27 12:20:00,71.95,72.0,71.92,71.95,34400.0,59.9108,59.9524,59.8858,59.9108,34400.0
2013-09-27 12:30:00,71.94,72.01,71.88,71.88,52600.0,59.9025,59.9608,59.8525,59.8525,52600.0
2013-09-27 12:40:00,71.88,71.9,71.8,71.81,22600.0,59.8525,59.8692,59.7859,59.7942,22600.0
2013-09-27 12:50:00,71.81,71.87,71.8,71.82,17400.0,59.7942,59.8442,59.7859,59.8025,17400.0
2013-09-27 13:00:00,71.82,71.83,71.8,71.81,18900.0,59.8025,59.8109,59.7859,59.7942,18900.0
2013-09-27 13:10:00,71.8,71.85,71.79,71.8,107600.0,59.7859,59.8275,59.7776,59.7859,107600.0
2013-09-27 13:20:00,71.81,71.84,71.76,71.76,47500.0,59.7942,59.8192,59.7526,59.7526,47500.0
2013-09-27 13:30:00,71.75,71.76,71.72,71.75,43200.0,59.7443,59.7526,59.7193,59.7443,43200.0
2013-09-27 13:40:00,71.76,71.81,71.75,71.75,16200.0,59.7526,59.7942,59.7443,59.7443,16200.0
2013-09-27 13:50:00,71.76,71.83,71.75,71.75,74200.0,59.7526,59.8109,59.7443,59.7443,74200.0
2013-09-27 14:00:00,71.75,71.81,71.74,71.75,58700.0,59.7443,59.7942,59.7359,59.7443,58700.0
2013-09-27 14:10:00,71.75,71.83,71.75,71.76,26300.0,59.7443,59.8109,59.7443,59.7526,26300.0
2013-09-27 14:20:00,71.77,71.8,71.73,71.79,28800.0,59.7609,59.7859,59.7276,59.7776,28800.0
2013-09-27 14:30:00,71.8,71.82,71.75,71.78,34800.0,59.7859,59.8025,59.7443,59.7692,34800.0
2013-09-27 14:40:00,71.8,71.86,71.76,71.85,35600.0,59.7859,59.8359,59.7526,59.8275,35600.0
2013-09-27 14:50:00,71.85,71.96,71.84,71.93,46500.0,59.8275,59.9191,59.8192,59.8941,46500.0
2013-09-27 15:00:00,71.93,71.98,71.93,71.96,58500.0,59.8941,59.9358,59.8941,59.9191,58500.0
2013-09-27 15:10:00,71.95,71.97,71.88,71.91,54700.0,59.9108,59.9274,59.8525,59.8775,54700.0
2013-09-27 15:20:00,71.91,72.05,71.91,71.99,98300.0,59.8775,59.9941,59.8775,59.9441,98300.0
2013-09-27 15:30:00,71.98,72.11,71.98,72.06,76300.0,59.9358,60.044,59.9358,60.0024,76300.0
2013-09-27 15:40:00,72.06,72.11,71.99,72.0,136000.0,60.0024,60.044,59.9441,59.9524,136000.0
2013-09-27 15:50:00,72.0,72.11,71.97,71.99,601100.0,59.9524,60.044,59.9274,59.9441,601100.0
2013-09-30 09:30:00,71.39,71.43,71.01,71.25,249800.0,59.4445,59.4778,59.1281,59.3279,249800.0
2013-09-30 09:40:00,71.27,71.34,71.12,71.25,86900.0,59.3446,59.4029,59.2197,59.3279,86900.0
2013-09-30 09:50:00,71.24,71.32,71.2,71.31,85400.0,59.3196,59.3862,59.2863,59.3779,85400.0
2013-09-30 10:00:00,71.33,71.38,71.26,71.33,65500.0,59.3945,59.4362,59.3363,59.3945,65500.0
2013-09-30 10:10:00,71.33,71.35,71.13,71.15,115800.0,59.3945,59.4112,59.228,59.2447,115800.0
2013-09-30 10:20:00,71.15,71.34,71.14,71.21,104000.0,59.2447,59.4029,59.2363,59.2946,104000.0
2013-09-30 10:30:00,71.2,71.22,71.13,71.15,68100.0,59.2863,59.3029,59.228,59.2447,68100.0
2013-09-30 10:40:00,71.15,71.25,71.12,71.18,77900.0,59.2447,59.3279,59.2197,59.2696,77900.0
2013-09-30 10:50:00,71.18,71.26,71.11,71.2,65600.0,59.2696,59.3363,59.2113,59.2863,65600.0
2013-09-30 11:00:00,71.2,71.32,71.2,71.3,48000.0,59.2863,59.3862,59.2863,59.3696,48000.0
2013-09-30 11:10:00,71.29,71.29,71.19,71.2,68400.0,59.3612,59.3612,59.278,59.2863,68400.0
2013-09-30 11:20:00,71.22,71.3,71.2,71.2,39200.0,59.3029,59.3696,59.2863,59.2863,39200.0
2013-09-30 11:30:00,71.21,71.38,71.21,71.36,53700.0,59.2946,59.4362,59.2946,59.4195,53700.0
2013-09-30 11:40:00,71.37,71.47,71.32,71.38,91400.0,59.4278,59.5111,59.3862,59.4362,91400.0
2013-09-30 11:50:00,71.38,71.45,71.34,71.44,39200.0,59.4362,59.4945,59.4029,59.4861,39200.0
2013-09-30 12:00:00,71.43,71.46,71.33,71.41,63500.0,59.4778,59.5028,59.3945,59.4612,63500.0
2013-09-30 12:10:00,71.41,71.5,71.33,71.36,45300.0,59.4612,59.5361,59.3945,59.4195,45300.0
2013-09-30 12:20:00,71.36,71.36,71.23,71.32,29200.0,59.4195,59.4195,59.3113,59.3862,29200.0
2013-09-30 12:30:00,71.31,71.36,71.27,71.35,37800.0,59.3779,59.4195,59.3446,59.4112,37800.0
2013-09-30 12:40:00,71.36,71.45,71.36,71.41,34100.0,59.4195,59.4945,59.4195,59.4612,34100.0
2013-09-30 12:50:00,71.42,71.42,71.35,71.35,22300.0,59.4695,59.4695,59.4112,59.4112,22300.0
2013-09-30 13:00:00,71.35,71.43,71.35,71.39,33100.0,59.4112,59.4778,59.4112,59.4445,33100.0
2013-09-30 13:10:00,71.39,71.46,71.33,71.43,45800.0,59.4445,59.5028,59.3945,59.4778,45800.0
2013-09-30 13:20:00,71.44,71.44,71.3,71.32,25700.0,59.4861,59.4861,59.3696,59.3862,25700.0
2013-09-30 13:30:00,71.31,71.45,71.31,71.37,34000.0,59.3779,59.4945,59.3779,59.4278,34000.0
2013-09-30 13:40:00,71.37,71.44,71.37,71.42,18600.0,59.4278,59.4861,59.4278,59.4695,18600.0
2013-09-30 13:50:00,71.41,71.42,71.24,71.26,40400.0,59.4612,59.4695,59.3196,59.3363,40400.0
2013-09-30 14:00:00,71.28,71.51,71.28,71.5,84000.0,59.3529,59.5444,59.3529,59.5361,84000.0
2013-09-30 14:10:00,71.5,71.58,71.49,71.51,58200.0,59.5361,59.6027,59.5278,59.5444,58200.0
2013-09-30 14:20:00,71.51,71.58,71.5,71.5,40500.0,59.5444,59.6027,59.5361,59.5361,40500.0
2013-09-30 14:30:00,71.5,71.58,71.49,71.53,46500.0,59.5361,59.6027,59.5278,59.5611,46500.0
2013-09-30 14:40:00,71.53,71.58,71.49,71.55,46800.0,59.5611,59.6027,59.5278,59.5777,46800.0
2013-09-30 14:50:00,71.56,71.61,71.49,71.49,70400.0,59.5861,59.6277,59.5278,59.5278,70400.0
2013-09-30 15:00:00,71.49,71.53,71.47,71.51,93700.0,59.5278,59.5611,59.5111,59.5444,93700.0
2013-09-30 15:10:00,71.5,71.53,71.48,71.5,141000.0,59.5361,59.5611,59.5194,59.5361,141000.0
2013-09-30 15:20:00,71.51,71.57,71.5,71.55,95700.0,59.5444,59.5944,59.5361,59.5777,95700.0
2013-09-30 15:30:00,71.56,71.57,71.42,71.5,273900.0,59.5861,59.5944,59.4695,59.5361,273900.0
2013-09-30 15:40:00,71.5,71.54,71.39,71.53,305000.0,59.5361,59.5694,59.4445,59.5611,305000.0
2013-09-30 15:50:00,71.53,71.67,71.45,71.57,369700.0,59.5611,59.6776,59.4945,59.5944,369700.0
2013-10-01 09:30:00,71.74,72.24,71.65,71.99,153600.0,59.7359,60.1523,59.661,59.9441,153600.0
2013-10-01 09:40:00,72.0,72.09,71.88,71.91,100100.0,59.9524,60.0274,59.8525,59.8775,100100.0
2013-10-01 09:50:00,71.94,71.99,71.71,71.85,101300.0,59.9025,59.9441,59.711,59.8275,101300.0
2013-10-01 10:00:00,71.85,72.17,71.83,72.15,161500.0,59.8275,60.094,59.8109,60.0773,161500.0
2013-10-01 10:10:00,72.16,72.31,72.04,72.3,67800.0,60.0857,60.2106,59.9857,60.2022,67800.0
2013-10-01 10:20:00,72.3,72.66,72.3,72.56,136500.0,60.2022,60.502,60.2022,60.4187,136500.0
2013-10-01 10:30:00,72.55,72.82,72.55,72.78,71900.0,60.4104,60.6352,60.4104,60.6019,71900.0
2013-10-01 10:40:00,72.77,72.78,72.62,72.67,129800.0,60.5936,60.6019,60.4687,60.5103,129800.0
2013-10-01 10:50:00,72.67,72.82,72.59,72.75,91900.0,60.5103,60.6352,60.4437,60.5769,91900.0
2013-10-01 11:00:00,72.75,72.78,72.66,72.73,138000.0,60.5769,60.6019,60.502,60.5603,138000.0
2013-10-01 11:10:00,72.73,72.94,72.73,72.88,181300.0,60.5603,60.7351,60.5603,60.6852,181300.0
2013-10-01 11:20:00,72.88,72.9,72.7,72.71,197100.0,60.6852,60.7018,60.5353,60.5436,197100.0
2013-10-01 11:30:00,72.71,72.8,72.7,72.78,117600.0,60.5436,60.6186,60.5353,60.6019,117600.0
2013-10-01 11:40:00,72.78,72.9,72.74,72.84,154400.0,60.6019,60.7018,60.5686,60.6519,154400.0
2013-10-01 11:50:00,72.84,72.84,72.7,72.75,99300.0,60.6519,60.6519,60.5353,60.5769,99300.0
2013-10-01 12:00:00,72.76,72.76,72.66,72.73,61100.0,60.5853,60.5853,60.502,60.5603,61100.0
2013-10-01 12:10:00,72.74,72.75,72.69,72.72,47400.0,60.5686,60.5769,60.527,60.552,47400.0
2013-10-01 12:20:00,72.72,72.84,72.71,72.81,41400.0,60.552,60.6519,60.5436,60.6269,41400.0
2013-10-01 12:30:00,72.81,72.81,72.64,72.65,56800.0,60.6269,60.6269,60.4853,60.4937,56800.0
2013-10-01 12:40:00,72.64,72.7,72.62,72.62,29800.0,60.4853,60.5353,60.4687,60.4687,29800.0
2013-10-01 12:50:00,72.62,72.69,72.6,72.65,24300.0,60.4687,60.527,60.452,60.4937,24300.0
2013-10-01 13:00:00,72.64,72.65,72.6,72.64,28500.0,60.4853,60.4937,60.452,60.4853,28500.0
2013-10-01 13:10:00,72.64,72.67,72.63,72.65,34600.0,60.4853,60.5103,60.477,60.4937,34600.0
2013-10-01 13:20:00,72.65,72.7,72.62,72.69,35600.0,60.4937,60.5353,60.4687,60.527,35600.0
2013-10-01 13:30:00,72.7,72.71,72.55,72.59,27500.0,60.5353,60.5436,60.4104,60.4437,27500.0
2013-10-01 13:40:00,72.58,72.64,72.57,72.59,40800.0,60.4354,60.4853,60.4271,60.4437,40800.0
2013-10-01 13:50:00,72.59,72.65,72.57,72.58,70900.0,60.4437,60.4937,60.4271,60.4354,70900.0
2013-10-01 14:00:00,72.57,72.63,72.56,72.6,63700.0,60.4271,60.477,60.4187,60.452,63700.0
2013-10-01 14:10:00,72.6,72.62,72.57,72.58,42900.0,60.452,60.4687,60.4271,60.4354,42900.0
2013-10-01 14:20:00,72.58,72.59,72.53,72.55,89100.0,60.4354,60.4437,60.3937,60.4104,89100.0
2013-10-01 14:30:00,72.53,72.57,72.5,72.54,72600.0,60.3937,60.4271,60.3688,60.4021,72600.0
2013-10-01 14:40:00,72.55,72.56,72.52,72.55,83700.0,60.4104,60.4187,60.3854,60.4104,83700.0
2013-10-01 14:50:00,72.54,72.56,72.51,72.54,101300.0,60.4021,60.4187,60.3771,60.4021,101300.0
2013-10-01 15:00:00,72.53,72.53,72.49,72.51,141300.0,60.3937,60.3937,60.3604,60.3771,141300.0
2013-10-01 15:10:00,72.51,72.51,72.42,72.45,80900.0,60.3771,60.3771,60.3022,60.3271,80900.0
2013-10-01 15:20:00,72.45,72.46,72.39,72.42,157600.0,60.3271,60.3355,60.2772,60.3022,157600.0
2013-10-01 15:30:00,72.42,72.5,72.41,72.48,123700.0,60.3022,60.3688,60.2938,60.3521,123700.0
2013-10-01 15:40:00,72.49,72.49,72.35,72.42,168900.0,60.3604,60.3604,60.2439,60.3022,168900.0
2013-10-01 15:50:00,72.43,72.58,72.43,72.58,435300.0,60.3105,60.4354,60.3105,60.4354,435300.0
2013-10-02 09:30:00,72.24,72.42,72.07,72.29,94300.0,60.1523,60.3022,60.0107,60.1939,94300.0
2013-10-02 09:40:00,72.31,72.41,72.21,72.26,68600.0,60.2106,60.2938,60.1273,60.1689,68600.0
2013-10-02 09:50:00,72.26,72.42,72.14,72.4,80000.0,60.1689,60.3022,60.069,60.2855,80000.0
2013-10-02 10:00:00,72.39,72.47,72.3,72.37,111800.0,60.2772,60.3438,60.2022,60.2605,111800.0
2013-10-02 10:10:00,72.35,72.39,72.21,72.35,119200.0,60.2439,60.2772,60.1273,60.2439,119200.0
2013-10-02 10:20:00,72.34,72.38,72.24,72.38,100500.0,60.2355,60.2688,60.1523,60.2688,100500.0
2013-10-02 10:30:00,72.36,72.36,72.27,72.34,45900.0,60.2522,60.2522,60.1772,60.2355,45900.0
2013-10-02 10:40:00,72.34,72.43,72.32,72.43,76900.0,60.2355,60.3105,60.2189,60.3105,76900.0
2013-10-02 10:50:00,72.44,72.57,72.4,72.5,36200.0,60.3188,60.4271,60.2855,60.3688,36200.0
2013-10-02 11:00:00,72.49,72.51,72.39,72.43,23700.0,60.3604,60.3771,60.2772,60.3105,23700.0
2013-10-02 11:10:00,72.42,72.52,72.42,72.49,27500.0,60.3022,60.3854,60.3022,60.3604,27500.0
2013-10-02 11:20:00,72.49,72.59,72.45,72.5,102400.0,60.3604,60.4437,60.3271,60.3688,102400.0
2013-10-02 11:30:00,72.5,72.56,72.33,72.35,64000.0,60.3688,60.4187,60.2272,60.2439,64000.0
2013-10-02 11:40:00,72.36,72.49,72.33,72.49,36100.0,60.2522,60.3604,60.2272,60.3604,36100.0
2013-10-02 11:50:00,72.49,72.5,72.41,72.45,51100.0,60.3604,60.3688,60.2938,60.3271,51100.0
2013-10-02 12:00:00,72.46,72.49,72.4,72.48,41900.0,60.3355,60.3604,60.2855,60.3521,41900.0
2013-10-02 12:10:00,72.49,72.53,72.42,72.44,42700.0,60.3604,60.3937,60.3022,60.3188,42700.0
2013-10-02 12:20:00,72.45,72.5,72.42,72.49,37100.0,60.3271,60.3688,60.3022,60.3604,37100.0
2013-10-02 12:30:00,72.49,72.52,72.45,72.51,18000.0,60.3604,60.3854,60.3271,60.3771,18000.0
2013-10-02 12:40:00,72.51,72.56,72.49,72.54,28100.0,60.3771,60.4187,60.3604,60.4021,28100.0
2013-10-02 12:50:00,72.53,72.55,72.49,72.5,20700.0,60.3937,60.4104,60.3604,60.3688,20700.0
2013-10-02 13:00:00,72.52,72.6,72.52,72.59,24000.0,60.3854,60.452,60.3854,60.4437,24000.0
2013-10-02 13:10:00,72.59,72.59,72.45,72.46,29400.0,60.4437,60.4437,60.3271,60.3355,29400.0
2013-10-02 13:20:00,72.45,72.6,72.45,72.59,40400.0,60.3271,60.452,60.3271,60.4437,40400.0
2013-10-02 13:30:00,72.57,72.63,72.48,72.58,45900.0,60.4271,60.477,60.3521,60.4354,45900.0
2013-10-02 13:40:00,72.57,72.6,72.47,72.58,26300.0,60.4271,60.452,60.3438,60.4354,26300.0
2013-10-02 13:50:00,72.58,72.59,72.52,72.55,50800.0,60.4354,60.4437,60.3854,60.4104,50800.0
2013-10-02 14:00:00,72.54,72.57,72.52,72.55,54900.0,60.4021,60.4271,60.3854,60.4104,54900.0
2013-10-02 14:10:00,72.56,72.58,72.47,72.48,35500.0,60.4187,60.4354,60.3438,60.3521,35500.0
2013-10-02 14:20:00,72.48,72.49,72.44,72.48,51100.0,60.3521,60.3604,60.3188,60.3521,51100.0
2013-10-02 14:30:00,72.48,72.51,72.4,72.41,27700.0,60.3521,60.3771,60.2855,60.2938,27700.0
2013-10-02 14:40:00,72.42,72.45,72.4,72.43,31300.0,60.3022,60.3271,60.2855,60.3105,31300.0
2013-10-02 14:50:00,72.43,72.5,72.4,72.48,45700.0,60.3105,60.3688,60.2855,60.3521,45700.0
2013-10-02 15:00:00,72.47,72.48,72.4,72.42,38400.0,60.3438,60.3521,60.2855,60.3022,38400.0
2013-10-02 15:10:00,72.42,72.44,72.41,72.44,32100.0,60.3022,60.3188,60.2938,60.3188,32100.0
2013-10-02 15:20:00,72.44,72.44,72.41,72.41,56400.0,60.3188,60.3188,60.2938,60.2938,56400.0
2013-10-02 15:30:00,72.42,72.48,72.41,72.43,61000.0,60.3022,60.3521,60.2938,60.3105,61000.0
2013-10-02 15:40:00,72.43,72.45,72.38,72.39,116900.0,60.3105,60.3271,60.2688,60.2772,116900.0
2013-10-02 15:50:00,72.4,72.55,72.39,72.54,231300.0,60.2855,60.4104,60.2772,60.4021,231300.0
2013-10-03 09:30:00,72.5,72.67,72.26,72.52,129600.0,60.3688,60.5103,60.1689,60.3854,129600.0
2013-10-03 09:40:00,72.52,72.56,72.41,72.47,57800.0,60.3854,60.4187,60.2938,60.3438,57800.0
2013-10-03 09:50:00,72.45,72.71,72.43,72.71,138900.0,60.3271,60.5436,60.3105,60.5436,138900.0
2013-10-03 10:00:00,72.68,72.72,72.47,72.52,109600.0,60.5186,60.552,60.3438,60.3854,109600.0
2013-10-03 10:10:00,72.51,72.62,72.49,72.57,65800.0,60.3771,60.4687,60.3604,60.4271,65800.0
2013-10-03 10:20:00,72.57,72.74,72.54,72.74,58600.0,60.4271,60.5686,60.4021,60.5686,58600.0
2013-10-03 10:30:00,72.73,72.89,72.61,72.81,99600.0,60.5603,60.6935,60.4604,60.6269,99600.0
2013-10-03 10:40:00,72.8,72.86,72.74,72.78,216800.0,60.6186,60.6685,60.5686,60.6019,216800.0
2013-10-03 10:50:00,72.78,72.98,72.74,72.86,239700.0,60.6019,60.7684,60.5686,60.6685,239700.0
2013-10-03 11:00:00,72.86,72.87,72.75,72.75,77100.0,60.6685,60.6769,60.5769,60.5769,77100.0
2013-10-03 11:10:00,72.76,72.82,72.74,72.8,65600.0,60.5853,60.6352,60.5686,60.6186,65600.0
2013-10-03 11:20:00,72.79,72.81,72.71,72.71,619900.0,60.6102,60.6269,60.5436,60.5436,619900.0
2013-10-03 11:30:00,72.71,72.8,72.66,72.71,153900.0,60.5436,60.6186,60.502,60.5436,153900.0
2013-10-03 11:40:00,72.71,72.72,72.61,72.65,125400.0,60.5436,60.552,60.4604,60.4937,125400.0
2013-10-03 11:50:00,72.65,72.67,72.42,72.43,158800.0,60.4937,60.5103,60.3022,60.3105,158800.0
2013-10-03 12:00:00,72.43,72.51,72.39,72.5,45100.0,60.3105,60.3771,60.2772,60.3688,45100.0
2013-10-03 12:10:00,72.51,72.57,72.5,72.56,49700.0,60.3771,60.4271,60.3688,60.4187,49700.0
2013-10-03 12:20:00,72.56,72.6,72.54,72.59,64700.0,60.4187,60.452,60.4021,60.4437,64700.0
2013-10-03 12:30:00,72.6,72.7,72.58,72.61,58100.0,60.452,60.5353,60.4354,60.4604,58100.0
2013-10-03 12:40:00,72.61,72.7,72.53,72.69,63600.0,60.4604,60.5353,60.3937,60.527,63600.0
2013-10-03 12:50:00,72.7,72.8,72.66,72.77,79100.0,60.5353,60.6186,60.502,60.5936,79100.0
2013-10-03 13:00:00,72.77,72.79,72.73,72.76,64200.0,60.5936,60.6102,60.5603,60.5853,64200.0
2013-10-03 13:10:00,72.74,72.75,72.66,72.7,54100.0,60.5686,60.5769,60.502,60.5353,54100.0
2013-10-03 13:20:00,72.7,72.8,72.68,72.76,71400.0,60.5353,60.6186,60.5186,60.5853,71400.0
2013-10-03 13:30:00,72.78,72.83,72.66,72.7,83100.0,60.6019,60.6435,60.502,60.5353,83100.0
2013-10-03 13:40:00,72.7,72.79,72.68,72.72,43100.0,60.5353,60.6102,60.5186,60.552,43100.0
2013-10-03 13:50:00,72.72,72.74,72.68,72.7,62400.0,60.552,60.5686,60.5186,60.5353,62400.0
2013-10-03 14:00:00,72.7,72.74,72.65,72.68,57800.0,60.5353,60.5686,60.4937,60.5186,57800.0
2013-10-03 14:10:00,72.68,72.74,72.66,72.68,103400.0,60.5186,60.5686,60.502,60.5186,103400.0
2013-10-03 14:20:00,72.67,72.68,72.45,72.65,123400.0,60.5103,60.5186,60.3271,60.4937,123400.0
2013-10-03 14:30:00,72.66,72.67,72.53,72.61,168800.0,60.502,60.5103,60.3937,60.4604,168800.0
2013-10-03 14:40:00,72.59,72.68,72.58,72.66,38800.0,60.4437,60.5186,60.4354,60.502,38800.0
2013-10-03 14:50:00,72.65,72.7,72.61,72.61,54600.0,60.4937,60.5353,60.4604,60.4604,54600.0
2013-10-03 15:00:00,72.61,72.65,72.56,72.56,71800.0,60.4604,60.4937,60.4187,60.4187,71800.0
2013-10-03 15:10:00,72.56,72.65,72.55,72.63,72500.0,60.4187,60.4937,60.4104,60.477,72500.0
2013-10-03 15:20:00,72.63,72.73,72.59,72.71,112800.0,60.477,60.5603,60.4437,60.5436,112800.0
2013-10-03 15:30:00,72.71,72.72,72.64,72.68,93200.0,60.5436,60.552,60.4853,60.5186,93200.0
2013-10-03 15:40:00,72.67,72.69,72.59,72.61,286400.0,60.5103,60.527,60.4437,60.4604,286400.0
2013-10-03 15:50:00,72.61,72.65,72.5,72.52,421800.0,60.4604,60.4937,60.3688,60.3854,421800.0
2013-10-04 09:30:00,72.5,72.52,72.25,72.36,195000.0,60.3688,60.3854,60.1606,60.2522,195000.0
2013-10-04 09:40:00,72.38,72.49,72.23,72.45,109900.0,60.2688,60.3604,60.1439,60.3271,109900.0
2013-10-04 09:50:00,72.45,72.62,72.43,72.6,94800.0,60.3271,60.4687,60.3105,60.452,94800.0
2013-10-04 10:00:00,72.6,72.66,72.55,72.65,224300.0,60.452,60.502,60.4104,60.4937,224300.0
2013-10-04 10:10:00,72.65,72.71,72.59,72.63,208200.0,60.4937,60.5436,60.4437,60.477,208200.0
2013-10-04 10:20:00,72.64,72.74,72.61,72.66,179300.0,60.4853,60.5686,60.4604,60.502,179300.0
2013-10-04 10:30:00,72.67,72.71,72.63,72.63,79500.0,60.5103,60.5436,60.477,60.477,79500.0
2013-10-04 10:40:00,72.63,72.72,72.63,72.67,92300.0,60.477,60.552,60.477,60.5103,92300.0
2013-10-04 10:50:00,72.68,72.72,72.61,72.65,63800.0,60.5186,60.552,60.4604,60.4937,63800.0
2013-10-04 11:00:00,72.65,72.71,72.59,72.64,88500.0,60.4937,60.5436,60.4437,60.4853,88500.0
2013-10-04 11:10:00,72.62,72.66,72.58,72.65,50900.0,60.4687,60.502,60.4354,60.4937,50900.0
2013-10-04 11:20:00,72.67,72.67,72.64,72.66,48800.0,60.5103,60.5103,60.4853,60.502,48800.0
2013-10-04 11:30:00,72.66,72.72,72.66,72.7,101400.0,60.502,60.552,60.502,60.5353,101400.0
2013-10-04 11:40:00,72.7,72.71,72.64,72.68,76300.0,60.5353,60.5436,60.4853,60.5186,76300.0
2013-10-04 11:50:00,72.69,72.69,72.63,72.67,63200.0,60.527,60.527,60.477,60.5103,63200.0
2013-10-04 12:00:00,72.68,72.72,72.65,72.69,65100.0,60.5186,60.552,60.4937,60.527,65100.0
2013-10-04 12:10:00,72.68,72.75,72.68,72.71,79000.0,60.5186,60.5769,60.5186,60.5436,79000.0
2013-10-04 12:20:00,72.72,72.84,72.7,72.83,125300.0,60.552,60.6519,60.5353,60.6435,125300.0
2013-10-04 12:30:00,72.84,72.99,72.83,72.97,71000.0,60.6519,60.7768,60.6435,60.7601,71000.0
2013-10-04 12:40:00,72.97,72.99,72.9,72.98,57300.0,60.7601,60.7768,60.7018,60.7684,57300.0
2013-10-04 12:50:00,72.99,73.07,72.98,73.03,124000.0,60.7768,60.8434,60.7684,60.8101,124000.0
2013-10-04 13:00:00,73.03,73.08,72.98,73.08,35900.0,60.8101,60.8517,60.7684,60.8517,35900.0
2013-10-04 13:10:00,73.08,73.14,73.06,73.08,85100.0,60.8517,60.9017,60.8351,60.8517,85100.0
2013-10-04 13:20:00,73.08,73.08,72.98,73.01,97200.0,60.8517,60.8517,60.7684,60.7934,97200.0
2013-10-04 13:30:00,73.01,73.11,72.99,73.11,49200.0,60.7934,60.8767,60.7768,60.8767,49200.0
2013-10-04 13:40:00,73.11,73.12,73.05,73.07,32300.0,60.8767,60.885,60.8267,60.8434,32300.0
2013-10-04 13:50:00,73.08,73.09,73.01,73.06,135800.0,60.8517,60.86,60.7934,60.8351,135800.0
2013-10-04 14:00:00,73.06,73.11,73.06,73.08,53300.0,60.8351,60.8767,60.8351,60.8517,53300.0
2013-10-04 14:10:00,73.08,73.08,72.99,73.0,61400.0,60.8517,60.8517,60.7768,60.7851,61400.0
2013-10-04 14:20:00,73.0,73.04,73.0,73.0,52700.0,60.7851,60.8184,60.7851,60.7851,52700.0
2013-10-04 14:30:00,73.0,73.02,72.98,73.0,65000.0,60.7851,60.8018,60.7684,60.7851,65000.0
2013-10-04 14:40:00,73.01,73.03,72.99,73.03,42800.0,60.7934,60.8101,60.7768,60.8101,42800.0
2013-10-04 14:50:00,73.03,73.1,73.02,73.1,62600.0,60.8101,60.8684,60.8018,60.8684,62600.0
2013-10-04 15:00:00,73.1,73.1,73.04,73.07,49900.0,60.8684,60.8684,60.8184,60.8434,49900.0
2013-10-04 15:10:00,73.07,73.08,73.04,73.07,75400.0,60.8434,60.8517,60.8184,60.8434,75400.0
2013-10-04 15:20:00,73.07,73.08,73.04,73.06,109500.0,60.8434,60.8517,60.8184,60.8351,109500.0
2013-10-04 15:30:00,73.05,73.06,72.95,72.97,124900.0,60.8267,60.8351,60.7435,60.7601,124900.0
2013-10-04 15:40:00,72.97,73.04,72.95,73.03,147900.0,60.7601,60.8184,60.7435,60.8101,147900.0
2013-10-04 15:50:00,73.02,73.04,72.97,73.0,361500.0,60.8018,60.8184,60.7601,60.7851,361500.0
2013-10-07 09:30:00,72.5,72.63,72.38,72.52,170700.0,60.3688,60.477,60.2688,60.3854,170700.0
2013-10-07 09:40:00,72.51,72.7,72.49,72.59,98900.0,60.3771,60.5353,60.3604,60.4437,98900.0
2013-10-07 09:50:00,72.6,72.7,72.35,72.42,197200.0,60.452,60.5353,60.2439,60.3022,197200.0
2013-10-07 10:00:00,72.43,72.59,72.34,72.58,88100.0,60.3105,60.4437,60.2355,60.4354,88100.0
2013-10-07 10:10:00,72.57,72.57,72.42,72.52,360300.0,60.4271,60.4271,60.3022,60.3854,360300.0
2013-10-07 10:20:00,72.53,72.56,72.28,72.29,103400.0,60.3937,60.4187,60.1856,60.1939,103400.0
2013-10-07 10:30:00,72.28,72.5,72.27,72.35,161100.0,60.1856,60.3688,60.1772,60.2439,161100.0
2013-10-07 10:40:00,72.36,72.48,72.31,72.47,83100.0,60.2522,60.3521,60.2106,60.3438,83100.0
2013-10-07 10:50:00,72.48,72.51,72.43,72.48,45900.0,60.3521,60.3771,60.3105,60.3521,45900.0
2013-10-07 11:00:00,72.49,72.5,72.34,72.44,82100.0,60.3604,60.3688,60.2355,60.3188,82100.0
2013-10-07 11:10:00,72.43,72.47,72.33,72.33,98400.0,60.3105,60.3438,60.2272,60.2272,98400.0
2013-10-07 11:20:00,72.33,72.42,72.33,72.4,85500.0,60.2272,60.3022,60.2272,60.2855,85500.0
2013-10-07 11:30:00,72.39,72.52,72.39,72.44,65600.0,60.2772,60.3854,60.2772,60.3188,65600.0
2013-10-07 11:40:00,72.43,72.49,72.39,72.44,43100.0,60.3105,60.3604,60.2772,60.3188,43100.0
2013-10-07 11:50:00,72.44,72.48,72.4,72.42,37100.0,60.3188,60.3521,60.2855,60.3022,37100.0
2013-10-07 12:00:00,72.41,72.45,72.38,72.38,40600.0,60.2938,60.3271,60.2688,60.2688,40600.0
2013-10-07 12:10:00,72.38,72.41,72.36,72.41,50200.0,60.2688,60.2938,60.2522,60.2938,50200.0
2013-10-07 12:20:00,72.4,72.41,72.26,72.28,122700.0,60.2855,60.2938,60.1689,60.1856,122700.0
2013-10-07 12:30:00,72.28,72.28,72.19,72.19,45000.0,60.1856,60.1856,60.1106,60.1106,45000.0
2013-10-07 12:40:00,72.19,72.36,72.16,72.27,136900.0,60.1106,60.2522,60.0857,60.1772,136900.0
2013-10-07 12:50:00,72.28,72.4,72.28,72.34,62300.0,60.1856,60.2855,60.1856,60.2355,62300.0
2013-10-07 13:00:00,72.34,72.4,72.31,72.34,74600.0,60.2355,60.2855,60.2106,60.2355,74600.0
2013-10-07 13:10:00,72.34,72.45,72.34,72.42,45700.0,60.2355,60.3271,60.2355,60.3022,45700.0
2013-10-07 13:20:00,72.42,72.43,72.34,72.36,35200.0,60.3022,60.3105,60.2355,60.2522,35200.0
2013-10-07 13:30:00,72.37,72.44,72.37,72.38,59200.0,60.2605,60.3188,60.2605,60.2688,59200.0
2013-10-07 13:40:00,72.36,72.44,72.36,72.41,38300.0,60.2522,60.3188,60.2522,60.2938,38300.0
2013-10-07 13:50:00,72.41,72.5,72.39,72.45,66700.0,60.2938,60.3688,60.2772,60.3271,66700.0
2013-10-07 14:00:00,72.45,72.52,72.4,72.4,66000.0,60.3271,60.3854,60.2855,60.2855,66000.0
2013-10-07 14:10:00,72.41,72.44,72.38,72.42,46700.0,60.2938,60.3188,60.2688,60.3022,46700.0
2013-10-07 14:20:00,72.42,72.42,72.3,72.4,84700.0,60.3022,60.3022,60.2022,60.2855,84700.0
2013-10-07 14:30:00,72.4,72.45,72.4,72.4,48600.0,60.2855,60.3271,60.2855,60.2855,48600.0
2013-10-07 14:40:00,72.4,72.41,72.3,72.33,85100.0,60.2855,60.2938,60.2022,60.2272,85100.0
2013-10-07 14:50:00,72.31,72.53,72.3,72.51,179500.0,60.2106,60.3937,60.2022,60.3771,179500.0
2013-10-07 15:00:00,72.52,72.52,72.39,72.44,68500.0,60.3854,60.3854,60.2772,60.3188,68500.0
2013-10-07 15:10:00,72.44,72.46,72.38,72.39,81100.0,60.3188,60.3355,60.2688,60.2772,81100.0
2013-10-07 15:20:00,72.4,72.42,72.37,72.37,144400.0,60.2855,60.3022,60.2605,60.2605,144400.0
2013-10-07 15:30:00,72.38,72.39,72.28,72.36,153600.0,60.2688,60.2772,60.1856,60.2522,153600.0
2013-10-07 15:40:00,72.36,72.39,72.23,72.27,207800.0,60.2522,60.2772,60.1439,60.1772,207800.0
2013-10-07 15:50:00,72.28,72.36,72.17,72.17,756900.0,60.1856,60.2522,60.094,60.094,756900.0
2013-10-08 09:30:00,72.0,72.08,71.76,72.05,154300.0,59.9524,60.019,59.7526,59.9941,154300.0
2013-10-08 09:40:00,72.0,72.27,71.98,72.18,179000.0,59.9524,60.1772,59.9358,60.1023,179000.0
2013-10-08 09:50:00,72.17,72.41,72.08,72.41,57300.0,60.094,60.2938,60.019,60.2938,57300.0
2013-10-08 10:00:00,72.39,72.42,72.0,72.01,85100.0,60.2772,60.3022,59.9524,59.9608,85100.0
2013-10-08 10:10:00,72.01,72.16,71.98,72.08,86800.0,59.9608,60.0857,59.9358,60.019,86800.0
2013-10-08 10:20:00,72.08,72.2,72.05,72.14,50700.0,60.019,60.119,59.9941,60.069,50700.0
2013-10-08 10:30:00,72.15,72.18,72.06,72.11,112500.0,60.0773,60.1023,60.0024,60.044,112500.0
2013-10-08 10:40:00,72.12,72.23,72.03,72.03,90000.0,60.0523,60.1439,59.9774,59.9774,90000.0
2013-10-08 10:50:00,72.03,72.11,72.02,72.11,198800.0,59.9774,60.044,59.9691,60.044,198800.0
2013-10-08 11:00:00,72.1,72.1,71.97,72.04,89100.0,60.0357,60.0357,59.9274,59.9857,89100.0
2013-10-08 11:10:00,72.04,72.08,71.99,72.04,114100.0,59.9857,60.019,59.9441,59.9857,114100.0
2013-10-08 11:20:00,72.04,72.1,72.02,72.04,44700.0,59.9857,60.0357,59.9691,59.9857,44700.0
2013-10-08 11:30:00,72.04,72.04,71.97,71.98,87000.0,59.9857,59.9857,59.9274,59.9358,87000.0
2013-10-08 11:40:00,71.99,72.03,71.87,71.93,122900.0,59.9441,59.9774,59.8442,59.8941,122900.0
2013-10-08 11:50:00,71.93,72.01,71.92,71.98,118300.0,59.8941,59.9608,59.8858,59.9358,118300.0
2013-10-08 12:00:00,71.99,71.99,71.92,71.97,73100.0,59.9441,59.9441,59.8858,59.9274,73100.0
2013-10-08 12:10:00,71.96,71.99,71.92,71.95,66800.0,59.9191,59.9441,59.8858,59.9108,66800.0
2013-10-08 12:20:00,71.95,71.97,71.91,71.95,66700.0,59.9108,59.9274,59.8775,59.9108,66700.0
2013-10-08 12:30:00,71.95,71.97,71.8,71.81,134100.0,59.9108,59.9274,59.7859,59.7942,134100.0
2013-10-08 12:40:00,71.81,71.94,71.8,71.89,44400.0,59.7942,59.9025,59.7859,59.8608,44400.0
2013-10-08 12:50:00,71.89,71.95,71.87,71.91,48700.0,59.8608,59.9108,59.8442,59.8775,48700.0
2013-10-08 13:00:00,71.91,71.97,71.91,71.94,67400.0,59.8775,59.9274,59.8775,59.9025,67400.0
2013-10-08 13:10:00,71.95,71.95,71.86,71.86,81400.0,59.9108,59.9108,59.8359,59.8359,81400.0
2013-10-08 13:20:00,71.87,71.94,71.85,71.9,87000.0,59.8442,59.9025,59.8275,59.8692,87000.0
2013-10-08 13:30:00,71.89,71.95,71.78,71.8,78200.0,59.8608,59.9108,59.7692,59.7859,78200.0
2013-10-08 13:40:00,71.8,71.83,71.78,71.81,139800.0,59.7859,59.8109,59.7692,59.7942,139800.0
2013-10-08 13:50:00,71.81,71.83,71.78,71.81,435100.0,59.7942,59.8109,59.7692,59.7942,435100.0
2013-10-08 14:00:00,71.8,71.8,71.7,71.74,91000.0,59.7859,59.7859,59.7026,59.7359,91000.0
2013-10-08 14:10:00,71.75,71.79,71.71,71.75,126100.0,59.7443,59.7776,59.711,59.7443,126100.0
2013-10-08 14:20:00,71.76,71.82,71.74,71.76,142200.0,59.7526,59.8025,59.7359,59.7526,142200.0
2013-10-08 14:30:00,71.77,71.81,71.69,71.76,138400.0,59.7609,59.7942,59.6943,59.7526,138400.0
2013-10-08 14:40:00,71.76,71.8,71.7,71.75,129800.0,59.7526,59.7859,59.7026,59.7443,129800.0
2013-10-08 14:50:00,71.75,71.76,71.68,71.71,136200.0,59.7443,59.7526,59.686,59.711,136200.0
2013-10-08 15:00:00,71.72,71.76,71.64,71.64,144400.0,59.7193,59.7526,59.6527,59.6527,144400.0
2013-10-08 15:10:00,71.65,71.67,71.56,71.64,117500.0,59.661,59.6776,59.5861,59.6527,117500.0
2013-10-08 15:20:00,71.65,71.75,71.64,71.71,128800.0,59.661,59.7443,59.6527,59.711,128800.0
2013-10-08 15:30:00,71.7,71.74,71.69,71.69,203500.0,59.7026,59.7359,59.6943,59.6943,203500.0
2013-10-08 15:40:00,71.69,71.72,71.55,71.62,354600.0,59.6943,59.7193,59.5777,59.636,354600.0
2013-10-08 15:50:00,71.61,71.66,71.43,71.47,726300.0,59.6277,59.6693,59.4778,59.5111,726300.0
2013-10-09 09:30:00,71.71,71.88,71.48,71.59,137000.0,59.711,59.8525,59.5194,59.611,137000.0
2013-10-09 09:40:00,71.6,71.71,71.33,71.35,264300.0,59.6194,59.711,59.3945,59.4112,264300.0
2013-10-09 09:50:00,71.33,71.57,71.33,71.5,330100.0,59.3945,59.5944,59.3945,59.5361,330100.0
2013-10-09 10:00:00,71.49,71.61,71.44,71.58,257700.0,59.5278,59.6277,59.4861,59.6027,257700.0
2013-10-09 10:10:00,71.57,71.63,71.43,71.58,107000.0,59.5944,59.6443,59.4778,59.6027,107000.0
2013-10-09 10:20:00,71.58,71.8,71.52,71.61,107400.0,59.6027,59.7859,59.5527,59.6277,107400.0
2013-10-09 10:30:00,71.61,71.7,71.5,71.5,93100.0,59.6277,59.7026,59.5361,59.5361,93100.0
2013-10-09 10:40:00,71.48,71.53,71.34,71.53,119000.0,59.5194,59.5611,59.4029,59.5611,119000.0
2013-10-09 10:50:00,71.53,71.55,71.38,71.41,75700.0,59.5611,59.5777,59.4362,59.4612,75700.0
2013-10-09 11:00:00,71.43,71.52,71.38,71.4,53100.0,59.4778,59.5527,59.4362,59.4528,53100.0
2013-10-09 11:10:00,71.4,71.46,71.38,71.4,73900.0,59.4528,59.5028,59.4362,59.4528,73900.0
2013-10-09 11:20:00,71.4,71.51,71.38,71.51,76800.0,59.4528,59.5444,59.4362,59.5444,76800.0
2013-10-09 11:30:00,71.51,71.58,71.48,71.51,74500.0,59.5444,59.6027,59.5194,59.5444,74500.0
2013-10-09 11:40:00,71.52,71.59,71.5,71.59,74900.0,59.5527,59.611,59.5361,59.611,74900.0
2013-10-09 11:50:00,71.6,71.6,71.52,71.54,47300.0,59.6194,59.6194,59.5527,59.5694,47300.0
2013-10-09 12:00:00,71.54,71.6,71.49,71.51,41600.0,59.5694,59.6194,59.5278,59.5444,41600.0
2013-10-09 12:10:00,71.5,71.56,71.48,71.51,62600.0,59.5361,59.5861,59.5194,59.5444,62600.0
2013-10-09 12:20:00,71.51,71.54,71.47,71.49,29800.0,59.5444,59.5694,59.5111,59.5278,29800.0
2013-10-09 12:30:00,71.5,71.56,71.48,71.51,54000.0,59.5361,59.5861,59.5194,59.5444,54000.0
2013-10-09 12:40:00,71.52,71.54,71.43,71.44,37500.0,59.5527,59.5694,59.4778,59.4861,37500.0
2013-10-09 12:50:00,71.43,71.48,71.42,71.43,28300.0,59.4778,59.5194,59.4695,59.4778,28300.0
2013-10-09 13:00:00,71.44,71.45,71.39,71.41,92500.0,59.4861,59.4945,59.4445,59.4612,92500.0
2013-10-09 13:10:00,71.4,71.5,71.39,71.45,75300.0,59.4528,59.5361,59.4445,59.4945,75300.0
2013-10-09 13:20:00,71.46,71.48,71.4,71.41,99800.0,59.5028,59.5194,59.4528,59.4612,99800.0
2013-10-09 13:30:00,71.41,71.48,71.39,71.43,64600.0,59.4612,59.5194,59.4445,59.4778,64600.0
2013-10-09 13:40:00,71.44,71.46,71.34,71.4,128900.0,59.4861,59.5028,59.4029,59.4528,128900.0
2013-10-09 13:50:00,71.41,71.47,71.39,71.4,48600.0,59.4612,59.5111,59.4445,59.4528,48600.0
2013-10-09 14:00:00,71.4,71.47,71.38,71.39,93900.0,59.4528,59.5111,59.4362,59.4445,93900.0
2013-10-09 14:10:00,71.39,71.39,71.2,71.26,88400.0,59.4445,59.4445,59.2863,59.3363,88400.0
2013-10-09 14:20:00,71.25,71.36,71.22,71.31,194400.0,59.3279,59.4195,59.3029,59.3779,194400.0
2013-10-09 14:30:00,71.31,71.45,71.28,71.38,80600.0,59.3779,59.4945,59.3529,59.4362,80600.0
2013-10-09 14:40:00,71.38,71.43,71.37,71.41,47900.0,59.4362,59.4778,59.4278,59.4612,47900.0
2013-10-09 14:50:00,71.4,71.48,71.36,71.45,52200.0,59.4528,59.5194,59.4195,59.4945,52200.0
2013-10-09 15:00:00,71.45,71.47,71.38,71.44,52300.0,59.4945,59.5111,59.4362,59.4861,52300.0
2013-10-09 15:10:00,71.44,71.45,71.34,71.36,64700.0,59.4861,59.4945,59.4029,59.4195,64700.0
2013-10-09 15:20:00,71.35,71.44,71.33,71.4,93800.0,59.4112,59.4861,59.3945,59.4528,93800.0
2013-10-09 15:30:00,71.4,71.47,71.36,71.39,65600.0,59.4528,59.5111,59.4195,59.4445,65600.0
2013-10-09 15:40:00,71.39,71.4,71.19,71.21,267500.0,59.4445,59.4528,59.278,59.2946,267500.0
2013-10-09 15:50:00,71.2,71.38,71.17,71.38,380800.0,59.2863,59.4362,59.2613,59.4362,380800.0
2013-10-10 09:30:00,72.09,72.41,71.84,72.19,213700.0,60.0274,60.2938,59.8192,60.1106,213700.0
2013-10-10 09:40:00,72.19,72.47,72.19,72.43,84900.0,60.1106,60.3438,60.1106,60.3105,84900.0
2013-10-10 09:50:00,72.41,72.53,72.31,72.46,104400.0,60.2938,60.3937,60.2106,60.3355,104400.0
2013-10-10 10:00:00,72.44,72.47,72.36,72.45,131300.0,60.3188,60.3438,60.2522,60.3271,131300.0
2013-10-10 10:10:00,72.45,72.57,72.4,72.54,92400.0,60.3271,60.4271,60.2855,60.4021,92400.0
2013-10-10 10:20:00,72.55,72.59,72.48,72.51,131500.0,60.4104,60.4437,60.3521,60.3771,131500.0
2013-10-10 10:30:00,72.51,72.72,72.5,72.65,77800.0,60.3771,60.552,60.3688,60.4937,77800.0
2013-10-10 10:40:00,72.65,72.85,72.64,72.78,110300.0,60.4937,60.6602,60.4853,60.6019,110300.0
2013-10-10 10:50:00,72.79,72.87,72.66,72.66,86200.0,60.6102,60.6769,60.502,60.502,86200.0
2013-10-10 11:00:00,72.66,72.67,72.57,72.67,92800.0,60.502,60.5103,60.4271,60.5103,92800.0
2013-10-10 11:10:00,72.67,72.69,72.58,72.64,72100.0,60.5103,60.527,60.4354,60.4853,72100.0
2013-10-10 11:20:00,72.63,72.69,72.58,72.68,77900.0,60.477,60.527,60.4354,60.5186,77900.0
2013-10-10 11:30:00,72.69,72.85,72.62,72.8,70800.0,60.527,60.6602,60.4687,60.6186,70800.0
2013-10-10 11:40:00,72.8,72.88,72.73,72.87,79200.0,60.6186,60.6852,60.5603,60.6769,79200.0
2013-10-10 11:50:00,72.85,72.89,72.81,72.84,47000.0,60.6602,60.6935,60.6269,60.6519,47000.0
2013-10-10 12:00:00,72.86,72.92,72.82,72.91,99500.0,60.6685,60.7185,60.6352,60.7102,99500.0
2013-10-10 12:10:00,72.91,73.03,72.89,73.03,79300.0,60.7102,60.8101,60.6935,60.8101,79300.0
2013-10-10 12:20:00,73.02,73.17,73.01,73.15,99000.0,60.8018,60.9267,60.7934,60.91,99000.0
2013-10-10 12:30:00,73.16,73.25,73.16,73.25,67200.0,60.9183,60.9933,60.9183,60.9933,67200.0
2013-10-10 12:40:00,73.25,73.28,73.24,73.25,80400.0,60.9933,61.0182,60.9849,60.9933,80400.0
2013-10-10 12:50:00,73.24,73.28,73.24,73.27,51500.0,60.9849,61.0182,60.9849,61.0099,51500.0
2013-10-10 13:00:00,73.27,73.27,73.14,73.23,149300.0,61.0099,61.0099,60.9017,60.9766,149300.0
2013-10-10 13:10:00,73.23,73.42,73.2,73.41,89300.0,60.9766,61.1348,60.9516,61.1265,89300.0
2013-10-10 13:20:00,73.4,73.42,73.35,73.4,68600.0,61.1182,61.1348,61.0765,61.1182,68600.0
2013-10-10 13:30:00,73.4,73.45,73.36,73.4,80000.0,61.1182,61.1598,61.0849,61.1182,80000.0
2013-10-10 13:40:00,73.4,73.46,73.39,73.44,68000.0,61.1182,61.1681,61.1098,61.1515,68000.0
2013-10-10 13:50:00,73.45,73.53,73.45,73.51,100400.0,61.1598,61.2264,61.1598,61.2098,100400.0
2013-10-10 14:00:00,73.51,73.57,73.48,73.56,98000.0,61.2098,61.2597,61.1848,61.2514,98000.0
2013-10-10 14:10:00,73.56,73.61,73.55,73.56,83500.0,61.2514,61.293,61.2431,61.2514,83500.0
2013-10-10 14:20:00,73.55,73.61,73.55,73.59,79000.0,61.2431,61.293,61.2431,61.2764,79000.0
2013-10-10 14:30:00,73.59,73.65,73.58,73.61,72800.0,61.2764,61.3263,61.2681,61.293,72800.0
2013-10-10 14:40:00,73.62,73.66,73.61,73.63,48600.0,61.3014,61.3347,61.293,61.3097,48600.0
2013-10-10 14:50:00,73.63,73.64,73.59,73.64,66300.0,61.3097,61.318,61.2764,61.318,66300.0
2013-10-10 15:00:00,73.64,73.8,73.63,73.79,97200.0,61.318,61.4512,61.3097,61.4429,97200.0
2013-10-10 15:10:00,73.8,73.91,73.78,73.82,109500.0,61.4512,61.5428,61.4346,61.4679,109500.0
2013-10-10 15:20:00,73.82,73.84,73.78,73.81,95400.0,61.4679,61.4845,61.4346,61.4596,95400.0
2013-10-10 15:30:00,73.81,73.82,73.75,73.78,109900.0,61.4596,61.4679,61.4096,61.4346,109900.0
2013-10-10 15:40:00,73.78,73.84,73.77,73.8,207500.0,61.4346,61.4845,61.4263,61.4512,207500.0
2013-10-10 15:50:00,73.8,73.97,73.79,73.96,392600.0,61.4512,61.5928,61.4429,61.5845,392600.0
2013-10-11 09:30:00,73.92,74.0,73.66,73.66,148500.0,61.5512,61.6178,61.3347,61.3347,148500.0
2013-10-11 09:40:00,73.69,73.84,73.5,73.74,84800.0,61.3596,61.4845,61.2014,61.4013,84800.0
2013-10-11 09:50:00,73.76,73.83,73.69,73.79,70100.0,61.4179,61.4762,61.3596,61.4429,70100.0
2013-10-11 10:00:00,73.76,73.84,73.74,73.79,60800.0,61.4179,61.4845,61.4013,61.4429,60800.0
2013-10-11 10:10:00,73.8,73.83,73.61,73.63,91700.0,61.4512,61.4762,61.293,61.3097,91700.0
2013-10-11 10:20:00,73.64,73.75,73.56,73.75,75200.0,61.318,61.4096,61.2514,61.4096,75200.0
2013-10-11 10:30:00,73.73,73.74,73.5,73.6,50500.0,61.393,61.4013,61.2014,61.2847,50500.0
2013-10-11 10:40:00,73.61,73.68,73.61,73.64,46700.0,61.293,61.3513,61.293,61.318,46700.0
2013-10-11 10:50:00,73.65,73.71,73.64,73.71,39000.0,61.3263,61.3763,61.318,61.3763,39000.0
2013-10-11 11:00:00,73.71,73.74,73.65,73.7,35500.0,61.3763,61.4013,61.3263,61.368,35500.0
2013-10-11 11:10:00,73.71,73.74,73.65,73.68,27800.0,61.3763,61.4013,61.3263,61.3513,27800.0
2013-10-11 11:20:00,73.69,73.73,73.65,73.67,35400.0,61.3596,61.393,61.3263,61.343,35400.0
2013-10-11 11:30:00,73.67,73.73,73.66,73.7,60600.0,61.343,61.393,61.3347,61.368,60600.0
2013-10-11 11:40:00,73.69,73.75,73.68,73.71,43900.0,61.3596,61.4096,61.3513,61.3763,43900.0
2013-10-11 11:50:00,73.71,73.75,73.67,73.75,33100.0,61.3763,61.4096,61.343,61.4096,33100.0
2013-10-11 12:00:00,73.74,73.88,73.68,73.88,47100.0,61.4013,61.5179,61.3513,61.5179,47100.0
2013-10-11 12:10:00,73.88,74.02,73.88,73.99,81400.0,61.5179,61.6344,61.5179,61.6094,81400.0
2013-10-11 12:20:00,74.0,74.02,73.97,73.99,79600.0,61.6178,61.6344,61.5928,61.6094,79600.0
2013-10-11 12:30:00,73.99,74.1,73.98,74.06,99100.0,61.6094,61.701,61.6011,61.6677,99100.0
2013-10-11 12:40:00,74.05,74.17,74.05,74.11,66100.0,61.6594,61.7593,61.6594,61.7094,66100.0
2013-10-11 12:50:00,74.12,74.16,74.08,74.15,36600.0,61.7177,61.751,61.6844,61.7427,36600.0
2013-10-11 13:00:00,74.15,74.21,74.12,74.19,54900.0,61.7427,61.7926,61.7177,61.776,54900.0
2013-10-11 13:10:00,74.19,74.19,74.05,74.08,61900.0,61.776,61.776,61.6594,61.6844,61900.0
2013-10-11 13:20:00,74.08,74.13,74.05,74.08,64600.0,61.6844,61.726,61.6594,61.6844,64600.0
2013-10-11 13:30:00,74.08,74.14,74.07,74.13,59300.0,61.6844,61.7343,61.6761,61.726,59300.0
2013-10-11 13:40:00,74.14,74.22,74.09,74.14,52200.0,61.7343,61.801,61.6927,61.7343,52200.0
2013-10-11 13:50:00,74.14,74.19,74.1,74.19,33000.0,61.7343,61.776,61.701,61.776,33000.0
2013-10-11 14:00:00,74.2,74.21,74.14,74.2,35400.0,61.7843,61.7926,61.7343,61.7843,35400.0
2013-10-11 14:10:00,74.2,74.21,74.14,74.19,47700.0,61.7843,61.7926,61.7343,61.776,47700.0
2013-10-11 14:20:00,74.19,74.2,74.14,74.16,37700.0,61.776,61.7843,61.7343,61.751,37700.0
2013-10-11 14:30:00,74.16,74.17,74.1,74.16,54600.0,61.751,61.7593,61.701,61.751,54600.0
2013-10-11 14:40:00,74.15,74.2,74.13,74.16,42300.0,61.7427,61.7843,61.726,61.751,42300.0
2013-10-11 14:50:00,74.15,74.18,74.13,74.15,47500.0,61.7427,61.7677,61.726,61.7427,47500.0
2013-10-11 15:00:00,74.15,74.16,74.09,74.13,41000.0,61.7427,61.751,61.6927,61.726,41000.0
2013-10-11 15:10:00,74.13,74.18,74.08,74.11,61200.0,61.726,61.7677,61.6844,61.7094,61200.0
2013-10-11 15:20:00,74.11,74.17,74.09,74.16,70500.0,61.7094,61.7593,61.6927,61.751,70500.0
2013-10-11 15:30:00,74.17,74.22,74.13,74.14,80400.0,61.7593,61.801,61.726,61.7343,80400.0
2013-10-11 15:40:00,74.13,74.2,74.11,74.11,110100.0,61.726,61.7843,61.7094,61.7094,110100.0
2013-10-11 15:50:00,74.11,74.27,74.1,74.26,387800.0,61.7094,61.8426,61.701,61.8343,387800.0
2013-10-14 09:30:00,73.86,74.02,73.52,73.9,127400.0,61.5012,61.6344,61.2181,61.5345,127400.0
2013-10-14 09:40:00,73.96,73.96,73.66,73.72,41200.0,61.5845,61.5845,61.3347,61.3846,41200.0
2013-10-14 09:50:00,73.72,73.8,73.68,73.79,52900.0,61.3846,61.4512,61.3513,61.4429,52900.0
2013-10-14 10:00:00,73.78,73.87,73.74,73.76,52800.0,61.4346,61.5095,61.4013,61.4179,52800.0
2013-10-14 10:10:00,73.74,73.94,73.7,73.89,70900.0,61.4013,61.5678,61.368,61.5262,70900.0
2013-10-14 10:20:00,73.88,73.99,73.87,73.92,55400.0,61.5179,61.6094,61.5095,61.5512,55400.0
2013-10-14 10:30:00,73.92,73.94,73.89,73.92,49200.0,61.5512,61.5678,61.5262,61.5512,49200.0
2013-10-14 10:40:00,73.92,74.0,73.91,73.99,52400.0,61.5512,61.6178,61.5428,61.6094,52400.0
2013-10-14 10:50:00,73.99,74.0,73.91,73.94,42800.0,61.6094,61.6178,61.5428,61.5678,42800.0
2013-10-14 11:00:00,73.95,73.98,73.92,73.95,57500.0,61.5761,61.6011,61.5512,61.5761,57500.0
2013-10-14 11:10:00,73.95,73.98,73.9,73.91,38200.0,61.5761,61.6011,61.5345,61.5428,38200.0
2013-10-14 11:20:00,73.9,73.91,73.85,73.88,32400.0,61.5345,61.5428,61.4929,61.5179,32400.0
2013-10-14 11:30:00,73.88,73.99,73.88,73.98,35900.0,61.5179,61.6094,61.5179,61.6011,35900.0
2013-10-14 11:40:00,73.99,74.01,73.98,73.98,28000.0,61.6094,61.6261,61.6011,61.6011,28000.0
2013-10-14 11:50:00,73.99,74.09,73.92,74.09,54100.0,61.6094,61.6927,61.5512,61.6927,54100.0
2013-10-14 12:00:00,74.08,74.09,74.02,74.07,33600.0,61.6844,61.6927,61.6344,61.6761,33600.0
2013-10-14 12:10:00,74.07,74.11,74.02,74.03,26400.0,61.6761,61.7094,61.6344,61.6428,26400.0
2013-10-14 12:20:00,74.02,74.08,74.01,74.06,35900.0,61.6344,61.6844,61.6261,61.6677,35900.0
2013-10-14 12:30:00,74.06,74.09,74.02,74.08,29000.0,61.6677,61.6927,61.6344,61.6844,29000.0
2013-10-14 12:40:00,74.08,74.09,74.05,74.07,31700.0,61.6844,61.6927,61.6594,61.6761,31700.0
2013-10-14 12:50:00,74.07,74.13,74.06,74.12,31800.0,61.6761,61.726,61.6677,61.7177,31800.0
2013-10-14 13:00:00,74.13,74.2,74.08,74.2,40000.0,61.726,61.7843,61.6844,61.7843,40000.0
2013-10-14 13:10:00,74.2,74.43,74.19,74.41,110500.0,61.7843,61.9758,61.776,61.9592,110500.0
2013-10-14 13:20:00,74.41,74.51,74.41,74.51,47800.0,61.9592,62.0424,61.9592,62.0424,47800.0
2013-10-14 13:30:00,74.5,74.61,74.45,74.58,82000.0,62.0341,62.1257,61.9925,62.1007,82000.0
2013-10-14 13:40:00,74.58,74.66,74.53,74.53,65400.0,62.1007,62.1673,62.0591,62.0591,65400.0
2013-10-14 13:50:00,74.54,74.57,74.5,74.56,42400.0,62.0674,62.0924,62.0341,62.0841,42400.0
2013-10-14 14:00:00,74.57,74.74,74.52,74.67,69300.0,62.0924,62.234,62.0508,62.1757,69300.0
2013-10-14 14:10:00,74.67,74.72,74.67,74.71,41500.0,62.1757,62.2173,62.1757,62.209,41500.0
2013-10-14 14:20:00,74.71,74.76,74.71,74.72,50500.0,62.209,62.2506,62.209,62.2173,50500.0
2013-10-14 14:30:00,74.72,74.81,74.7,74.79,49100.0,62.2173,62.2922,62.2006,62.2756,49100.0
2013-10-14 14:40:00,74.8,74.81,74.63,74.67,77900.0,62.2839,62.2922,62.1424,62.1757,77900.0
2013-10-14 14:50:00,74.66,74.66,74.57,74.59,42500.0,62.1673,62.1673,62.0924,62.1091,42500.0
2013-10-14 15:00:00,74.58,74.79,74.56,74.79,77600.0,62.1007,62.2756,62.0841,62.2756,77600.0
2013-10-14 15:10:00,74.8,74.8,74.74,74.74,52200.0,62.2839,62.2839,62.234,62.234,52200.0
2013-10-14 15:20:00,74.74,74.74,74.67,74.71,52400.0,62.234,62.234,62.1757,62.209,52400.0
2013-10-14 15:30:00,74.71,74.74,74.64,74.65,60200.0,62.209,62.234,62.1507,62.159,60200.0
2013-10-14 15:40:00,74.64,74.67,74.55,74.55,113400.0,62.1507,62.1757,62.0757,62.0757,113400.0
2013-10-14 15:50:00,74.55,74.73,74.52,74.7,248600.0,62.0757,62.2256,62.0508,62.2006,248600.0
2013-10-15 09:30:00,74.51,74.62,74.32,74.49,89200.0,62.0424,62.134,61.8842,62.0258,89200.0
2013-10-15 09:40:00,74.48,74.72,74.41,74.55,58500.0,62.0175,62.2173,61.9592,62.0757,58500.0
2013-10-15 09:50:00,74.55,74.92,74.52,74.84,91000.0,62.0757,62.3838,62.0508,62.3172,91000.0
2013-10-15 10:00:00,74.83,74.9,74.73,74.75,93700.0,62.3089,62.3672,62.2256,62.2423,93700.0
2013-10-15 10:10:00,74.75,74.75,74.51,74.58,109400.0,62.2423,62.2423,62.0424,62.1007,109400.0
2013-10-15 10:20:00,74.58,74.68,74.55,74.65,50600.0,62.1007,62.184,62.0757,62.159,50600.0
2013-10-15 10:30:00,74.64,74.65,74.48,74.52,40900.0,62.1507,62.159,62.0175,62.0508,40900.0
2013-10-15 10:40:00,74.52,74.6,74.35,74.41,54200.0,62.0508,62.1174,61.9092,61.9592,54200.0
2013-10-15 10:50:00,74.41,74.41,74.27,74.29,36700.0,61.9592,61.9592,61.8426,61.8592,36700.0
2013-10-15 11:00:00,74.28,74.38,74.16,74.17,83300.0,61.8509,61.9342,61.751,61.7593,83300.0
2013-10-15 11:10:00,74.17,74.44,74.15,74.4,61400.0,61.7593,61.9841,61.7427,61.9508,61400.0
2013-10-15 11:20:00,74.41,74.56,74.4,74.55,34200.0,61.9592,62.0841,61.9508,62.0757,34200.0
2013-10-15 11:30:00,74.54,74.59,74.43,74.49,87200.0,62.0674,62.1091,61.9758,62.0258,87200.0
2013-10-15 11:40:00,74.51,74.52,74.36,74.37,35000.0,62.0424,62.0508,61.9175,61.9259,35000.0
2013-10-15 11:50:00,74.38,74.52,74.38,74.49,34000.0,61.9342,62.0508,61.9342,62.0258,34000.0
2013-10-15 12:00:00,74.48,74.54,74.41,74.48,64500.0,62.0175,62.0674,61.9592,62.0175,64500.0
2013-10-15 12:10:00,74.47,74.49,74.38,74.43,33500.0,62.0091,62.0258,61.9342,61.9758,33500.0
2013-10-15 12:20:00,74.43,74.54,74.43,74.49,24700.0,61.9758,62.0674,61.9758,62.0258,24700.0
2013-10-15 12:30:00,74.48,74.52,74.45,74.48,46100.0,62.0175,62.0508,61.9925,62.0175,46100.0
2013-10-15 12:40:00,74.48,74.55,74.47,74.51,35700.0,62.0175,62.0757,62.0091,62.0424,35700.0
2013-10-15 12:50:00,74.51,74.52,74.39,74.44,33200.0,62.0424,62.0508,61.9425,61.9841,33200.0
2013-10-15 13:00:00,74.44,74.49,74.42,74.44,39400.0,61.9841,62.0258,61.9675,61.9841,39400.0
2013-10-15 13:10:00,74.44,74.51,74.4,74.51,40900.0,61.9841,62.0424,61.9508,62.0424,40900.0
2013-10-15 13:20:00,74.5,74.51,74.35,74.36,25200.0,62.0341,62.0424,61.9092,61.9175,25200.0
2013-10-15 13:30:00,74.35,74.35,74.29,74.31,23500.0,61.9092,61.9092,61.8592,61.8759,23500.0
2013-10-15 13:40:00,74.3,74.37,74.28,74.35,56900.0,61.8676,61.9259,61.8509,61.9092,56900.0
2013-10-15 13:50:00,74.36,74.38,74.3,74.35,57100.0,61.9175,61.9342,61.8676,61.9092,57100.0
2013-10-15 14:00:00,74.34,74.36,74.26,74.29,60600.0,61.9009,61.9175,61.8343,61.8592,60600.0
2013-10-15 14:10:00,74.29,74.3,74.24,74.27,50500.0,61.8592,61.8676,61.8176,61.8426,50500.0
2013-10-15 14:20:00,74.28,74.29,74.13,74.14,57600.0,61.8509,61.8592,61.726,61.7343,57600.0
2013-10-15 14:30:00,74.15,74.15,73.84,73.97,93200.0,61.7427,61.7427,61.4845,61.5928,93200.0
2013-10-15 14:40:00,73.95,74.0,73.76,73.91,55600.0,61.5761,61.6178,61.4179,61.5428,55600.0
2013-10-15 14:50:00,73.89,74.0,73.89,73.98,41300.0,61.5262,61.6178,61.5262,61.6011,41300.0
2013-10-15 15:00:00,73.98,74.07,73.91,74.05,58700.0,61.6011,61.6761,61.5428,61.6594,58700.0
2013-10-15 15:10:00,74.05,74.17,74.05,74.17,52700.0,61.6594,61.7593,61.6594,61.7593,52700.0
2013-10-15 15:20:00,74.17,74.22,74.13,74.17,69700.0,61.7593,61.801,61.726,61.7593,69700.0
2013-10-15 15:30:00,74.19,74.19,74.02,74.04,98600.0,61.776,61.776,61.6344,61.6511,98600.0
2013-10-15 15:40:00,74.05,74.09,73.94,73.95,128600.0,61.6594,61.6927,61.5678,61.5761,128600.0
2013-10-15 15:50:00,73.95,74.0,73.87,73.87,238800.0,61.5761,61.6178,61.5095,61.5095,238800.0
2013-10-16 09:30:00,74.5,74.78,74.38,74.53,170500.0,62.0341,62.2673,61.9342,62.0591,170500.0
2013-10-16 09:40:00,74.56,74.75,74.53,74.75,80200.0,62.0841,62.2423,62.0591,62.2423,80200.0
2013-10-16 09:50:00,74.74,75.26,74.72,75.26,174200.0,62.234,62.6669,62.2173,62.6669,174200.0
2013-10-16 10:00:00,75.25,75.28,75.07,75.18,106500.0,62.6586,62.6836,62.5087,62.6003,106500.0
2013-10-16 10:10:00,75.19,75.19,74.94,75.13,136200.0,62.6087,62.6087,62.4005,62.5587,136200.0
2013-10-16 10:20:00,75.13,75.16,75.03,75.09,64400.0,62.5587,62.5837,62.4754,62.5254,64400.0
2013-10-16 10:30:00,75.08,75.09,74.94,75.09,89100.0,62.5171,62.5254,62.4005,62.5254,89100.0
2013-10-16 10:40:00,75.09,75.2,75.03,75.18,69200.0,62.5254,62.617,62.4754,62.6003,69200.0
2013-10-16 10:50:00,75.18,75.2,75.06,75.2,82600.0,62.6003,62.617,62.5004,62.617,82600.0
2013-10-16 11:00:00,75.21,75.3,75.15,75.24,112200.0,62.6253,62.7002,62.5753,62.6503,112200.0
2013-10-16 11:10:00,75.25,75.39,75.24,75.27,87100.0,62.6586,62.7752,62.6503,62.6753,87100.0
2013-10-16 11:20:00,75.27,75.27,75.16,75.19,125100.0,62.6753,62.6753,62.5837,62.6087,125100.0
2013-10-16 11:30:00,75.19,75.3,75.16,75.27,88100.0,62.6087,62.7002,62.5837,62.6753,88100.0
2013-10-16 11:40:00,75.27,75.4,75.24,75.34,73500.0,62.6753,62.7835,62.6503,62.7336,73500.0
2013-10-16 11:50:00,75.34,75.37,75.31,75.35,42700.0,62.7336,62.7585,62.7086,62.7419,42700.0
2013-10-16 12:00:00,75.36,75.49,75.34,75.49,75900.0,62.7502,62.8585,62.7336,62.8585,75900.0
2013-10-16 12:10:00,75.48,75.48,75.38,75.41,122100.0,62.8501,62.8501,62.7669,62.7918,122100.0
2013-10-16 12:20:00,75.4,75.41,75.26,75.26,48900.0,62.7835,62.7918,62.6669,62.6669,48900.0
2013-10-16 12:30:00,75.26,75.28,75.14,75.2,112900.0,62.6669,62.6836,62.567,62.617,112900.0
2013-10-16 12:40:00,75.21,75.26,75.15,75.18,67600.0,62.6253,62.6669,62.5753,62.6003,67600.0
2013-10-16 12:50:00,75.19,75.2,74.94,74.97,60400.0,62.6087,62.617,62.4005,62.4255,60400.0
2013-10-16 13:00:00,74.97,75.15,74.91,75.12,71600.0,62.4255,62.5753,62.3755,62.5504,71600.0
2013-10-16 13:10:00,75.11,75.24,75.09,75.24,47300.0,62.542,62.6503,62.5254,62.6503,47300.0
2013-10-16 13:20:00,75.24,75.42,75.22,75.4,65800.0,62.6503,62.8002,62.6336,62.7835,65800.0
2013-10-16 13:30:00,75.4,75.43,75.36,75.41,53700.0,62.7835,62.8085,62.7502,62.7918,53700.0
2013-10-16 13:40:00,75.42,75.45,75.18,75.19,60700.0,62.8002,62.8251,62.6003,62.6087,60700.0
2013-10-16 13:50:00,75.24,75.26,75.14,75.14,43300.0,62.6503,62.6669,62.567,62.567,43300.0
2013-10-16 14:00:00,75.12,75.12,74.83,74.88,121700.0,62.5504,62.5504,62.3089,62.3505,121700.0
2013-10-16 14:10:00,74.88,74.91,74.65,74.69,134500.0,62.3505,62.3755,62.159,62.1923,134500.0
2013-10-16 14:20:00,74.7,74.83,74.67,74.83,105000.0,62.2006,62.3089,62.1757,62.3089,105000.0
2013-10-16 14:30:00,74.83,74.83,74.76,74.77,80800.0,62.3089,62.3089,62.2506,62.2589,80800.0
2013-10-16 14:40:00,74.78,74.98,74.76,74.97,56700.0,62.2673,62.4338,62.2506,62.4255,56700.0
2013-10-16 14:50:00,74.96,75.05,74.95,75.03,61200.0,62.4171,62.4921,62.4088,62.4754,61200.0
2013-10-16 15:00:00,75.04,75.04,74.86,74.89,100800.0,62.4838,62.4838,62.3339,62.3589,100800.0
2013-10-16 15:10:00,74.9,74.94,74.83,74.84,127500.0,62.3672,62.4005,62.3089,62.3172,127500.0
2013-10-16 15:20:00,74.84,74.99,74.84,74.87,87400.0,62.3172,62.4421,62.3172,62.3422,87400.0
2013-10-16 15:30:00,74.87,74.98,74.77,74.97,141200.0,62.3422,62.4338,62.2589,62.4255,141200.0
2013-10-16 15:40:00,74.97,75.12,74.92,75.08,164200.0,62.4255,62.5504,62.3838,62.5171,164200.0
2013-10-16 15:50:00,75.09,75.19,75.02,75.17,333400.0,62.5254,62.6087,62.4671,62.592,333400.0
2013-10-17 09:30:00,71.77,72.42,71.25,71.91,1309300.0,59.7609,60.3022,59.3279,59.8775,1309300.0
2013-10-17 09:40:00,71.9,72.4,71.67,72.4,1110400.0,59.8692,60.2855,59.6776,60.2855,1110400.0
2013-10-17 09:50:00,72.4,72.88,72.17,72.25,880200.0,60.2855,60.6852,60.094,60.1606,880200.0
2013-10-17 10:00:00,72.26,72.37,72.1,72.14,858500.0,60.1689,60.2605,60.0357,60.069,858500.0
2013-10-17 10:10:00,72.15,72.31,72.0,72.01,840800.0,60.0773,60.2106,59.9524,59.9608,840800.0
2013-10-17 10:20:00,72.01,72.11,71.75,71.76,723900.0,59.9608,60.044,59.7443,59.7526,723900.0
2013-10-17 10:30:00,71.78,71.91,71.61,71.67,584500.0,59.7692,59.8775,59.6277,59.6776,584500.0
2013-10-17 10:40:00,71.68,71.88,71.55,71.75,445300.0,59.686,59.8525,59.5777,59.7443,445300.0
2013-10-17 10:50:00,71.75,72.19,71.72,72.12,247400.0,59.7443,60.1106,59.7193,60.0523,247400.0
2013-10-17 11:00:00,72.11,72.27,72.08,72.15,258800.0,60.044,60.1772,60.019,60.0773,258800.0
2013-10-17 11:10:00,72.13,72.21,71.95,71.96,161900.0,60.0607,60.1273,59.9108,59.9191,161900.0
2013-10-17 11:20:00,71.95,72.02,71.85,71.85,239500.0,59.9108,59.9691,59.8275,59.8275,239500.0
2013-10-17 11:30:00,71.86,72.12,71.85,71.95,306200.0,59.8359,60.0523,59.8275,59.9108,306200.0
2013-10-17 11:40:00,71.95,71.97,71.25,71.34,697300.0,59.9108,59.9274,59.3279,59.4029,697300.0
2013-10-17 11:50:00,71.35,71.42,71.05,71.26,734900.0,59.4112,59.4695,59.1614,59.3363,734900.0
2013-10-17 12:00:00,71.28,71.34,71.2,71.2,479200.0,59.3529,59.4029,59.2863,59.2863,479200.0
2013-10-17 12:10:00,71.2,71.28,71.07,71.27,435200.0,59.2863,59.3529,59.178,59.3446,435200.0
2013-10-17 12:20:00,71.27,71.29,71.16,71.21,399300.0,59.3446,59.3612,59.253,59.2946,399300.0
2013-10-17 12:30:00,71.2,71.39,71.2,71.26,243700.0,59.2863,59.4445,59.2863,59.3363,243700.0
2013-10-17 12:40:00,71.26,71.34,71.24,71.26,182000.0,59.3363,59.4029,59.3196,59.3363,182000.0
2013-10-17 12:50:00,71.26,71.33,71.23,71.31,180400.0,59.3363,59.3945,59.3113,59.3779,180400.0
2013-10-17 13:00:00,71.31,71.55,71.3,71.49,447600.0,59.3779,59.5777,59.3696,59.5278,447600.0
2013-10-17 13:10:00,71.48,71.52,71.42,71.5,306900.0,59.5194,59.5527,59.4695,59.5361,306900.0
2013-10-17 13:20:00,71.5,71.51,71.4,71.46,275700.0,59.5361,59.5444,59.4528,59.5028,275700.0
2013-10-17 13:30:00,71.46,71.5,71.44,71.45,268100.0,59.5028,59.5361,59.4861,59.4945,268100.0
2013-10-17 13:40:00,71.45,71.48,71.29,71.3,470700.0,59.4945,59.5194,59.3612,59.3696,470700.0
2013-10-17 13:50:00,71.29,71.48,71.29,71.44,580000.0,59.3612,59.5194,59.3612,59.4861,580000.0
2013-10-17 14:00:00,71.45,71.56,71.44,71.49,473000.0,59.4945,59.5861,59.4861,59.5278,473000.0
2013-10-17 14:10:00,71.49,71.69,71.49,71.5,281200.0,59.5278,59.6943,59.5278,59.5361,281200.0
2013-10-17 14:20:00,71.49,71.53,71.25,71.31,635400.0,59.5278,59.5611,59.3279,59.3779,635400.0
2013-10-17 14:30:00,71.31,71.4,71.23,71.35,1065900.0,59.3779,59.4528,59.3113,59.4112,1065900.0
2013-10-17 14:40:00,71.35,71.36,71.21,71.3,551800.0,59.4112,59.4195,59.2946,59.3696,551800.0
2013-10-17 14:50:00,71.3,71.33,71.25,71.27,193000.0,59.3696,59.3945,59.3279,59.3446,193000.0
2013-10-17 15:00:00,71.26,71.33,71.23,71.28,240000.0,59.3363,59.3945,59.3113,59.3529,240000.0
2013-10-17 15:10:00,71.28,71.42,71.28,71.36,449500.0,59.3529,59.4695,59.3529,59.4195,449500.0
2013-10-17 15:20:00,71.35,71.37,71.32,71.33,371600.0,59.4112,59.4278,59.3862,59.3945,371600.0
2013-10-17 15:30:00,71.33,71.36,71.3,71.31,301600.0,59.3945,59.4195,59.3696,59.3779,301600.0
2013-10-17 15:40:00,71.31,71.34,71.25,71.3,650700.0,59.3779,59.4029,59.3279,59.3696,650700.0
2013-10-17 15:50:00,71.31,71.4,71.24,71.36,1150200.0,59.3779,59.4528,59.3196,59.4195,1150200.0
2013-10-18 09:30:00,71.15,71.35,70.98,71.07,971500.0,59.2447,59.4112,59.1031,59.178,971500.0
2013-10-18 09:40:00,71.06,71.26,70.76,70.81,393500.0,59.1697,59.3363,58.9199,58.9615,393500.0
2013-10-18 09:50:00,70.79,70.82,70.13,70.19,649700.0,58.9449,58.9699,58.3953,58.4453,649700.0
2013-10-18 10:00:00,70.19,70.26,69.7,69.88,829900.0,58.4453,58.5036,58.0373,58.1872,829900.0
2013-10-18 10:10:00,69.88,70.1,69.88,69.95,585900.0,58.1872,58.3704,58.1872,58.2454,585900.0
2013-10-18 10:20:00,69.95,70.03,69.6,69.73,472300.0,58.2454,58.3121,57.954,58.0623,472300.0
2013-10-18 10:30:00,69.73,69.88,69.65,69.78,200000.0,58.0623,58.1872,57.9956,58.1039,200000.0
2013-10-18 10:40:00,69.78,70.01,69.77,69.79,330700.0,58.1039,58.2954,58.0956,58.1122,330700.0
2013-10-18 10:50:00,69.8,69.89,69.41,69.55,835200.0,58.1205,58.1955,57.7958,57.9124,835200.0
2013-10-18 11:00:00,69.55,69.72,69.43,69.64,615000.0,57.9124,58.0539,57.8125,57.9873,615000.0
2013-10-18 11:10:00,69.64,69.71,69.46,69.52,368600.0,57.9873,58.0456,57.8374,57.8874,368600.0
2013-10-18 11:20:00,69.52,69.57,69.35,69.37,216200.0,57.8874,57.929,57.7458,57.7625,216200.0
2013-10-18 11:30:00,69.37,69.6,69.33,69.42,360800.0,57.7625,57.954,57.7292,57.8041,360800.0
2013-10-18 11:40:00,69.42,69.42,69.05,69.12,408800.0,57.8041,57.8041,57.496,57.5543,408800.0
2013-10-18 11:50:00,69.12,69.14,68.76,68.76,646100.0,57.5543,57.571,57.2546,57.2546,646100.0
2013-10-18 12:00:00,68.76,68.78,68.44,68.45,738900.0,57.2546,57.2712,56.9881,56.9964,738900.0
2013-10-18 12:10:00,68.44,68.45,67.54,68.23,1878400.0,56.9881,56.9964,56.2387,56.8133,1878400.0
2013-10-18 12:20:00,68.21,68.71,67.83,68.45,1323800.0,56.7966,57.2129,56.4802,56.9964,1323800.0
2013-10-18 12:30:00,68.45,68.78,68.17,68.71,526900.0,56.9964,57.2712,56.7633,57.2129,526900.0
2013-10-18 12:40:00,68.71,68.87,68.51,68.6,300200.0,57.2129,57.3462,57.0464,57.1213,300200.0
2013-10-18 12:50:00,68.6,69.1,68.58,69.09,369700.0,57.1213,57.5377,57.1047,57.5294,369700.0
2013-10-18 13:00:00,69.09,69.19,68.94,69.02,301800.0,57.5294,57.6126,57.4044,57.4711,301800.0
2013-10-18 13:10:00,69.01,69.07,68.92,69.07,142600.0,57.4627,57.5127,57.3878,57.5127,142600.0
2013-10-18 13:20:00,69.07,69.08,68.74,68.78,184300.0,57.5127,57.521,57.2379,57.2712,184300.0
2013-10-18 13:30:00,68.78,68.86,68.53,68.79,258200.0,57.2712,57.3378,57.0631,57.2795,258200.0
2013-10-18 13:40:00,68.8,69.0,68.73,68.9,214300.0,57.2879,57.4544,57.2296,57.3711,214300.0
2013-10-18 13:50:00,68.9,69.0,68.88,68.96,189700.0,57.3711,57.4544,57.3545,57.4211,189700.0
2013-10-18 14:00:00,68.97,69.0,68.89,68.94,266000.0,57.4294,57.4544,57.3628,57.4044,266000.0
2013-10-18 14:10:00,68.95,68.99,68.79,68.98,177500.0,57.4128,57.4461,57.2795,57.4378,177500.0
2013-10-18 14:20:00,68.99,69.0,68.93,68.99,160700.0,57.4461,57.4544,57.3961,57.4461,160700.0
2013-10-18 14:30:00,68.99,69.15,68.96,69.1,461800.0,57.4461,57.5793,57.4211,57.5377,461800.0
2013-10-18 14:40:00,69.1,69.24,69.03,69.04,337400.0,57.5377,57.6543,57.4794,57.4877,337400.0
2013-10-18 14:50:00,69.05,69.08,68.85,68.94,392200.0,57.496,57.521,57.3295,57.4044,392200.0
2013-10-18 15:00:00,68.95,69.03,68.93,68.97,276400.0,57.4128,57.4794,57.3961,57.4294,276400.0
2013-10-18 15:10:00,68.97,69.11,68.89,69.02,629300.0,57.4294,57.546,57.3628,57.4711,629300.0
2013-10-18 15:20:00,69.01,69.09,68.97,69.05,511900.0,57.4627,57.5294,57.4294,57.496,511900.0
2013-10-18 15:30:00,69.05,69.05,68.84,69.0,443400.0,57.496,57.496,57.3212,57.4544,443400.0
2013-10-18 15:40:00,69.0,69.07,68.88,68.93,806400.0,57.4544,57.5127,57.3545,57.3961,806400.0
2013-10-18 15:50:00,68.94,68.97,68.64,68.73,1227600.0,57.4044,57.4294,57.1546,57.2296,1227600.0
2013-10-21 09:30:00,68.62,68.76,68.07,68.07,557300.0,57.138,57.2546,56.68,56.68,557300.0
2013-10-21 09:40:00,68.09,68.19,67.09,67.81,1181500.0,56.6967,56.7799,55.864,56.4635,1181500.0
2013-10-21 09:50:00,67.86,68.04,67.59,68.02,407200.0,56.5052,56.655,56.2803,56.6384,407200.0
2013-10-21 10:00:00,68.03,68.1,67.89,67.93,473000.0,56.6467,56.705,56.5301,56.5635,473000.0
2013-10-21 10:10:00,67.98,68.01,67.78,67.86,342700.0,56.6051,56.6301,56.4385,56.5052,342700.0
2013-10-21 10:20:00,67.86,68.01,67.81,67.92,402500.0,56.5052,56.6301,56.4635,56.5551,402500.0
2013-10-21 10:30:00,67.92,68.23,67.9,68.17,459200.0,56.5551,56.8133,56.5385,56.7633,459200.0
2013-10-21 10:40:00,68.17,68.69,68.07,68.61,565100.0,56.7633,57.1963,56.68,57.1297,565100.0
2013-10-21 10:50:00,68.61,68.61,68.29,68.33,348200.0,57.1297,57.1297,56.8632,56.8965,348200.0
2013-10-21 11:00:00,68.33,68.45,68.24,68.38,199500.0,56.8965,56.9964,56.8216,56.9382,199500.0
2013-10-21 11:10:00,68.37,68.55,68.29,68.5,229400.0,56.9298,57.0797,56.8632,57.0381,229400.0
2013-10-21 11:20:00,68.51,68.63,68.4,68.54,243700.0,57.0464,57.1463,56.9548,57.0714,243700.0
2013-10-21 11:30:00,68.55,68.77,68.52,68.66,238900.0,57.0797,57.2629,57.0547,57.1713,238900.0
2013-10-21 11:40:00,68.67,68.77,68.44,68.47,173400.0,57.1796,57.2629,56.9881,57.0131,173400.0
2013-10-21 11:50:00,68.46,68.52,68.39,68.43,190200.0,57.0048,57.0547,56.9465,56.9798,190200.0
2013-10-21 12:00:00,68.44,68.47,68.29,68.36,161700.0,56.9881,57.0131,56.8632,56.9215,161700.0
2013-10-21 12:10:00,68.36,68.41,68.24,68.33,155000.0,56.9215,56.9631,56.8216,56.8965,155000.0
2013-10-21 12:20:00,68.34,68.48,68.28,68.36,150300.0,56.9048,57.0214,56.8549,56.9215,150300.0
2013-10-21 12:30:00,68.36,68.5,68.36,68.46,113500.0,56.9215,57.0381,56.9215,57.0048,113500.0
2013-10-21 12:40:00,68.46,68.5,68.35,68.43,159500.0,57.0048,57.0381,56.9132,56.9798,159500.0
2013-10-21 12:50:00,68.43,68.44,68.29,68.4,289600.0,56.9798,56.9881,56.8632,56.9548,289600.0
2013-10-21 13:00:00,68.41,68.44,68.36,68.37,168600.0,56.9631,56.9881,56.9215,56.9298,168600.0
2013-10-21 13:10:00,68.37,68.38,68.29,68.34,112000.0,56.9298,56.9382,56.8632,56.9048,112000.0
2013-10-21 13:20:00,68.34,68.36,68.3,68.35,244000.0,56.9048,56.9215,56.8715,56.9132,244000.0
2013-10-21 13:30:00,68.36,68.37,68.29,68.32,238800.0,56.9215,56.9298,56.8632,56.8882,238800.0
2013-10-21 13:40:00,68.33,68.35,68.1,68.1,130500.0,56.8965,56.9132,56.705,56.705,130500.0
2013-10-21 13:50:00,68.11,68.17,68.04,68.08,177500.0,56.7133,56.7633,56.655,56.6884,177500.0
2013-10-21 14:00:00,68.09,68.14,67.94,68.14,141700.0,56.6967,56.7383,56.5718,56.7383,141700.0
2013-10-21 14:10:00,68.14,68.17,67.96,68.13,198800.0,56.7383,56.7633,56.5884,56.73,198800.0
2013-10-21 14:20:00,68.14,68.14,68.03,68.09,153100.0,56.7383,56.7383,56.6467,56.6967,153100.0
2013-10-21 14:30:00,68.1,68.12,67.98,68.04,120600.0,56.705,56.7217,56.6051,56.655,120600.0
2013-10-21 14:40:00,68.04,68.18,67.98,68.17,149900.0,56.655,56.7716,56.6051,56.7633,149900.0
2013-10-21 14:50:00,68.17,68.28,68.13,68.24,299700.0,56.7633,56.8549,56.73,56.8216,299700.0
2013-10-21 15:00:00,68.24,68.31,68.17,68.29,156400.0,56.8216,56.8799,56.7633,56.8632,156400.0
2013-10-21 15:10:00,68.3,68.36,68.25,68.3,149200.0,56.8715,56.9215,56.8299,56.8715,149200.0
2013-10-21 15:20:00,68.31,68.32,68.19,68.22,153400.0,56.8799,56.8882,56.7799,56.8049,153400.0
2013-10-21 15:30:00,68.23,68.24,68.13,68.15,197300.0,56.8133,56.8216,56.73,56.7466,197300.0
2013-10-21 15:40:00,68.15,68.2,68.12,68.17,252400.0,56.7466,56.7883,56.7217,56.7633,252400.0
2013-10-21 15:50:00,68.16,68.23,68.14,68.19,403600.0,56.755,56.8133,56.7383,56.7799,403600.0
2013-10-22 09:30:00,68.22,68.62,68.22,68.56,299600.0,56.8049,57.138,56.8049,57.088,299600.0
2013-10-22 09:40:00,68.55,68.61,68.36,68.4,137300.0,57.0797,57.1297,56.9215,56.9548,137300.0
2013-10-22 09:50:00,68.41,68.95,68.36,68.94,307600.0,56.9631,57.4128,56.9215,57.4044,307600.0
2013-10-22 10:00:00,68.94,69.63,68.92,69.2,635400.0,57.4044,57.979,57.3878,57.6209,635400.0
2013-10-22 10:10:00,69.18,69.35,69.02,69.27,319500.0,57.6043,57.7458,57.4711,57.6792,319500.0
2013-10-22 10:20:00,69.28,69.37,69.2,69.33,166700.0,57.6876,57.7625,57.6209,57.7292,166700.0
2013-10-22 10:30:00,69.27,69.37,69.14,69.33,139200.0,57.6792,57.7625,57.571,57.7292,139200.0
2013-10-22 10:40:00,69.33,69.33,69.0,69.04,163800.0,57.7292,57.7292,57.4544,57.4877,163800.0
2013-10-22 10:50:00,69.02,69.11,68.93,69.07,406900.0,57.4711,57.546,57.3961,57.5127,406900.0
2013-10-22 11:00:00,69.07,69.11,68.92,69.01,253100.0,57.5127,57.546,57.3878,57.4627,253100.0
2013-10-22 11:10:00,69.01,69.05,68.95,69.0,235500.0,57.4627,57.496,57.4128,57.4544,235500.0
2013-10-22 11:20:00,68.99,69.05,68.96,69.0,220800.0,57.4461,57.496,57.4211,57.4544,220800.0
2013-10-22 11:30:00,68.99,69.1,68.97,69.07,126000.0,57.4461,57.5377,57.4294,57.5127,126000.0
2013-10-22 11:40:00,69.07,69.08,69.0,69.03,106500.0,57.5127,57.521,57.4544,57.4794,106500.0
2013-10-22 11:50:00,69.03,69.07,69.0,69.01,140900.0,57.4794,57.5127,57.4544,57.4627,140900.0
2013-10-22 12:00:00,69.03,69.06,69.01,69.05,60200.0,57.4794,57.5044,57.4627,57.496,60200.0
2013-10-22 12:10:00,69.05,69.1,68.93,69.01,118500.0,57.496,57.5377,57.3961,57.4627,118500.0
2013-10-22 12:20:00,69.01,69.08,69.0,69.04,104500.0,57.4627,57.521,57.4544,57.4877,104500.0
2013-10-22 12:30:00,69.03,69.06,68.99,69.06,148500.0,57.4794,57.5044,57.4461,57.5044,148500.0
2013-10-22 12:40:00,69.05,69.07,69.01,69.07,103500.0,57.496,57.5127,57.4627,57.5127,103500.0
2013-10-22 12:50:00,69.07,69.09,69.03,69.05,95500.0,57.5127,57.5294,57.4794,57.496,95500.0
2013-10-22 13:00:00,69.04,69.07,69.03,69.04,101500.0,57.4877,57.5127,57.4794,57.4877,101500.0
2013-10-22 13:10:00,69.05,69.06,69.0,69.05,92000.0,57.496,57.5044,57.4544,57.496,92000.0
2013-10-22 13:20:00,69.05,69.06,69.02,69.03,86700.0,57.496,57.5044,57.4711,57.4794,86700.0
2013-10-22 13:30:00,69.03,69.07,69.03,69.04,78000.0,57.4794,57.5127,57.4794,57.4877,78000.0
2013-10-22 13:40:00,69.04,69.07,69.03,69.05,148700.0,57.4877,57.5127,57.4794,57.496,148700.0
2013-10-22 13:50:00,69.05,69.07,69.0,69.01,121800.0,57.496,57.5127,57.4544,57.4627,121800.0
2013-10-22 14:00:00,69.01,69.05,68.91,68.95,122000.0,57.4627,57.496,57.3795,57.4128,122000.0
2013-10-22 14:10:00,68.96,69.01,68.95,68.96,69200.0,57.4211,57.4627,57.4128,57.4211,69200.0
2013-10-22 14:20:00,68.95,68.98,68.82,68.82,110800.0,57.4128,57.4378,57.3045,57.3045,110800.0
2013-10-22 14:30:00,68.83,68.86,68.75,68.77,105000.0,57.3129,57.3378,57.2462,57.2629,105000.0
2013-10-22 14:40:00,68.77,68.87,68.71,68.84,96900.0,57.2629,57.3462,57.2129,57.3212,96900.0
2013-10-22 14:50:00,68.84,68.89,68.76,68.76,135500.0,57.3212,57.3628,57.2546,57.2546,135500.0
2013-10-22 15:00:00,68.76,68.92,68.75,68.86,123200.0,57.2546,57.3878,57.2462,57.3378,123200.0
2013-10-22 15:10:00,68.87,68.91,68.83,68.9,284900.0,57.3462,57.3795,57.3129,57.3711,284900.0
2013-10-22 15:20:00,68.89,68.96,68.89,68.95,95000.0,57.3628,57.4211,57.3628,57.4128,95000.0
2013-10-22 15:30:00,68.94,68.99,68.92,68.95,257200.0,57.4044,57.4461,57.3878,57.4128,257200.0
2013-10-22 15:40:00,68.95,68.95,68.72,68.78,300100.0,57.4128,57.4128,57.2213,57.2712,300100.0
2013-10-22 15:50:00,68.77,68.89,68.77,68.85,546500.0,57.2629,57.3628,57.2629,57.3295,546500.0
2013-10-23 09:30:00,68.51,68.55,67.65,67.87,635500.0,57.0464,57.0797,56.3303,56.5135,635500.0
2013-10-23 09:40:00,67.87,68.23,67.8,67.93,441100.0,56.5135,56.8133,56.4552,56.5635,441100.0
2013-10-23 09:50:00,67.95,68.22,67.92,68.19,352000.0,56.5801,56.8049,56.5551,56.7799,352000.0
2013-10-23 10:00:00,68.18,68.2,68.0,68.2,237100.0,56.7716,56.7883,56.6217,56.7883,237100.0
2013-10-23 10:10:00,68.2,68.39,68.14,68.39,258300.0,56.7883,56.9465,56.7383,56.9465,258300.0
2013-10-23 10:20:00,68.37,68.38,68.07,68.15,132200.0,56.9298,56.9382,56.68,56.7466,132200.0
2013-10-23 10:30:00,68.15,68.26,68.1,68.23,134500.0,56.7466,56.8382,56.705,56.8133,134500.0
2013-10-23 10:40:00,68.24,68.25,68.02,68.08,155900.0,56.8216,56.8299,56.6384,56.6884,155900.0
2013-10-23 10:50:00,68.09,68.36,68.05,68.28,230900.0,56.6967,56.9215,56.6634,56.8549,230900.0
2013-10-23 11:00:00,68.29,68.35,68.27,68.3,212600.0,56.8632,56.9132,56.8466,56.8715,212600.0
2013-10-23 11:10:00,68.3,68.33,68.27,68.29,161100.0,56.8715,56.8965,56.8466,56.8632,161100.0
2013-10-23 11:20:00,68.29,68.46,68.29,68.44,204700.0,56.8632,57.0048,56.8632,56.9881,204700.0
2013-10-23 11:30:00,68.44,68.61,68.44,68.51,119500.0,56.9881,57.1297,56.9881,57.0464,119500.0
2013-10-23 11:40:00,68.51,68.52,68.36,68.39,100400.0,57.0464,57.0547,56.9215,56.9465,100400.0
2013-10-23 11:50:00,68.38,68.39,68.24,68.34,220400.0,56.9382,56.9465,56.8216,56.9048,220400.0
2013-10-23 12:00:00,68.33,68.43,68.31,68.43,156200.0,56.8965,56.9798,56.8799,56.9798,156200.0
2013-10-23 12:10:00,68.43,68.5,68.37,68.38,61300.0,56.9798,57.0381,56.9298,56.9382,61300.0
2013-10-23 12:20:00,68.39,68.43,68.38,68.39,122200.0,56.9465,56.9798,56.9382,56.9465,122200.0
2013-10-23 12:30:00,68.39,68.48,68.38,68.39,89900.0,56.9465,57.0214,56.9382,56.9465,89900.0
2013-10-23 12:40:00,68.4,68.42,68.32,68.38,141800.0,56.9548,56.9715,56.8882,56.9382,141800.0
2013-10-23 12:50:00,68.39,68.5,68.38,68.4,55700.0,56.9465,57.0381,56.9382,56.9548,55700.0
2013-10-23 13:00:00,68.4,68.49,68.36,68.44,77400.0,56.9548,57.0297,56.9215,56.9881,77400.0
2013-10-23 13:10:00,68.43,68.47,68.4,68.45,69800.0,56.9798,57.0131,56.9548,56.9964,69800.0
2013-10-23 13:20:00,68.45,68.45,68.37,68.38,105400.0,56.9964,56.9964,56.9298,56.9382,105400.0
2013-10-23 13:30:00,68.38,68.46,68.36,68.39,112700.0,56.9382,57.0048,56.9215,56.9465,112700.0
2013-10-23 13:40:00,68.4,68.48,68.34,68.47,175600.0,56.9548,57.0214,56.9048,57.0131,175600.0
2013-10-23 13:50:00,68.47,68.55,68.45,68.5,66900.0,57.0131,57.0797,56.9964,57.0381,66900.0
2013-10-23 14:00:00,68.5,68.53,68.37,68.39,147800.0,57.0381,57.0631,56.9298,56.9465,147800.0
2013-10-23 14:10:00,68.4,68.42,68.34,68.34,200200.0,56.9548,56.9715,56.9048,56.9048,200200.0
2013-10-23 14:20:00,68.33,68.4,68.31,68.39,259200.0,56.8965,56.9548,56.8799,56.9465,259200.0
2013-10-23 14:30:00,68.39,68.41,68.36,68.37,163100.0,56.9465,56.9631,56.9215,56.9298,163100.0
2013-10-23 14:40:00,68.37,68.41,68.3,68.31,127700.0,56.9298,56.9631,56.8715,56.8799,127700.0
2013-10-23 14:50:00,68.31,68.34,68.26,68.32,148300.0,56.8799,56.9048,56.8382,56.8882,148300.0
2013-10-23 15:00:00,68.31,68.33,68.16,68.16,177800.0,56.8799,56.8965,56.755,56.755,177800.0
2013-10-23 15:10:00,68.17,68.21,68.03,68.04,157700.0,56.7633,56.7966,56.6467,56.655,157700.0
2013-10-23 15:20:00,68.03,68.1,68.01,68.03,237300.0,56.6467,56.705,56.6301,56.6467,237300.0
2013-10-23 15:30:00,68.03,68.1,68.01,68.05,297300.0,56.6467,56.705,56.6301,56.6634,297300.0
2013-10-23 15:40:00,68.04,68.05,67.97,67.98,443300.0,56.655,56.6634,56.5968,56.6051,443300.0
2013-10-23 15:50:00,67.98,68.0,67.88,68.0,625000.0,56.6051,56.6217,56.5218,56.6217,625000.0
2013-10-24 09:30:00,68.01,68.39,67.84,67.92,277900.0,56.6301,56.9465,56.4885,56.5551,277900.0
2013-10-24 09:40:00,67.93,67.94,67.39,67.52,211300.0,56.5635,56.5718,56.1138,56.2221,211300.0
2013-10-24 09:50:00,67.56,67.79,67.48,67.72,285900.0,56.2554,56.4469,56.1887,56.3886,285900.0
2013-10-24 10:00:00,67.72,67.79,67.4,67.57,337100.0,56.3886,56.4469,56.1221,56.2637,337100.0
2013-10-24 10:10:00,67.56,67.68,67.46,67.46,149700.0,56.2554,56.3553,56.1721,56.1721,149700.0
2013-10-24 10:20:00,67.47,67.52,67.27,67.28,102000.0,56.1804,56.2221,56.0139,56.0222,102000.0
2013-10-24 10:30:00,67.26,67.43,67.18,67.41,187600.0,56.0056,56.1471,55.9389,56.1305,187600.0
2013-10-24 10:40:00,67.4,67.55,67.4,67.51,84100.0,56.1221,56.247,56.1221,56.2137,84100.0
2013-10-24 10:50:00,67.51,67.59,67.49,67.53,94800.0,56.2137,56.2803,56.1971,56.2304,94800.0
2013-10-24 11:00:00,67.55,67.62,67.52,67.61,87100.0,56.247,56.3053,56.2221,56.297,87100.0
2013-10-24 11:10:00,67.61,67.68,67.56,67.68,83200.0,56.297,56.3553,56.2554,56.3553,83200.0
2013-10-24 11:20:00,67.67,67.89,67.67,67.85,98600.0,56.347,56.5301,56.347,56.4968,98600.0
2013-10-24 11:30:00,67.85,67.88,67.82,67.85,95000.0,56.4968,56.5218,56.4719,56.4968,95000.0
2013-10-24 11:40:00,67.84,67.84,67.76,67.78,64800.0,56.4885,56.4885,56.4219,56.4385,64800.0
2013-10-24 11:50:00,67.78,67.82,67.77,67.78,60700.0,56.4385,56.4719,56.4302,56.4385,60700.0
2013-10-24 12:00:00,67.76,67.77,67.71,67.71,100900.0,56.4219,56.4302,56.3803,56.3803,100900.0
2013-10-24 12:10:00,67.72,67.72,67.63,67.65,47800.0,56.3886,56.3886,56.3136,56.3303,47800.0
2013-10-24 12:20:00,67.65,67.7,67.62,67.64,38600.0,56.3303,56.3719,56.3053,56.322,38600.0
2013-10-24 12:30:00,67.65,67.68,67.59,67.6,60300.0,56.3303,56.3553,56.2803,56.2887,60300.0
2013-10-24 12:40:00,67.61,67.61,67.48,67.52,205100.0,56.297,56.297,56.1887,56.2221,205100.0
2013-10-24 12:50:00,67.5,67.53,67.45,67.5,150100.0,56.2054,56.2304,56.1638,56.2054,150100.0
2013-10-24 13:00:00,67.51,67.53,67.48,67.49,76200.0,56.2137,56.2304,56.1887,56.1971,76200.0
2013-10-24 13:10:00,67.49,67.52,67.45,67.46,75100.0,56.1971,56.2221,56.1638,56.1721,75100.0
2013-10-24 13:20:00,67.47,67.56,67.46,67.48,74800.0,56.1804,56.2554,56.1721,56.1887,74800.0
2013-10-24 13:30:00,67.49,67.5,67.44,67.47,51600.0,56.1971,56.2054,56.1554,56.1804,51600.0
2013-10-24 13:40:00,67.47,67.54,67.47,67.48,58900.0,56.1804,56.2387,56.1804,56.1887,58900.0
2013-10-24 13:50:00,67.49,67.49,67.43,67.45,78200.0,56.1971,56.1971,56.1471,56.1638,78200.0
2013-10-24 14:00:00,67.45,67.46,67.38,67.38,56100.0,56.1638,56.1721,56.1055,56.1055,56100.0
2013-10-24 14:10:00,67.39,67.54,67.38,67.53,201200.0,56.1138,56.2387,56.1055,56.2304,201200.0
2013-10-24 14:20:00,67.54,67.65,67.52,67.63,218800.0,56.2387,56.3303,56.2221,56.3136,218800.0
2013-10-24 14:30:00,67.61,67.63,67.56,67.62,88900.0,56.297,56.3136,56.2554,56.3053,88900.0
2013-10-24 14:40:00,67.62,67.67,67.59,67.66,171900.0,56.3053,56.347,56.2803,56.3386,171900.0
2013-10-24 14:50:00,67.66,67.83,67.66,67.82,144000.0,56.3386,56.4802,56.3386,56.4719,144000.0
2013-10-24 15:00:00,67.83,67.88,67.7,67.7,271100.0,56.4802,56.5218,56.3719,56.3719,271100.0
2013-10-24 15:10:00,67.71,67.75,67.7,67.7,97900.0,56.3803,56.4136,56.3719,56.3719,97900.0
2013-10-24 15:20:00,67.7,67.71,67.63,67.63,153800.0,56.3719,56.3803,56.3136,56.3136,153800.0
2013-10-24 15:30:00,67.64,67.64,67.5,67.57,279900.0,56.322,56.322,56.2054,56.2637,279900.0
2013-10-24 15:40:00,67.57,67.62,67.5,67.53,281400.0,56.2637,56.3053,56.2054,56.2304,281400.0
2013-10-24 15:50:00,67.54,67.63,67.53,67.6,400800.0,56.2387,56.3136,56.2304,56.2887,400800.0
2013-10-25 09:30:00,67.51,67.92,67.34,67.89,169300.0,56.2137,56.5551,56.0722,56.5301,169300.0
2013-10-25 09:40:00,67.9,68.07,67.64,67.75,249700.0,56.5385,56.68,56.322,56.4136,249700.0
2013-10-25 09:50:00,67.75,68.0,67.74,67.95,1147400.0,56.4136,56.6217,56.4052,56.5801,1147400.0
2013-10-25 10:00:00,67.96,68.06,67.88,68.01,95600.0,56.5884,56.6717,56.5218,56.6301,95600.0
2013-10-25 10:10:00,68.02,68.15,68.01,68.1,163800.0,56.6384,56.7466,56.6301,56.705,163800.0
2013-10-25 10:20:00,68.1,68.18,68.06,68.09,283400.0,56.705,56.7716,56.6717,56.6967,283400.0
2013-10-25 10:30:00,68.09,68.1,67.92,67.95,152900.0,56.6967,56.705,56.5551,56.5801,152900.0
2013-10-25 10:40:00,67.95,68.01,67.87,68.01,108700.0,56.5801,56.6301,56.5135,56.6301,108700.0
2013-10-25 10:50:00,68.02,68.12,67.93,67.95,142300.0,56.6384,56.7217,56.5635,56.5801,142300.0
2013-10-25 11:00:00,67.96,68.06,67.94,67.95,58000.0,56.5884,56.6717,56.5718,56.5801,58000.0
2013-10-25 11:10:00,67.95,67.95,67.8,67.82,92900.0,56.5801,56.5801,56.4552,56.4719,92900.0
2013-10-25 11:20:00,67.82,67.82,67.75,67.76,83300.0,56.4719,56.4719,56.4136,56.4219,83300.0
2013-10-25 11:30:00,67.76,67.79,67.7,67.71,65000.0,56.4219,56.4469,56.3719,56.3803,65000.0
2013-10-25 11:40:00,67.71,67.74,67.44,67.55,205800.0,56.3803,56.4052,56.1554,56.247,205800.0
2013-10-25 11:50:00,67.55,67.58,67.28,67.57,175100.0,56.247,56.272,56.0222,56.2637,175100.0
2013-10-25 12:00:00,67.57,67.58,67.39,67.4,92000.0,56.2637,56.272,56.1138,56.1221,92000.0
2013-10-25 12:10:00,67.4,67.57,67.4,67.48,81000.0,56.1221,56.2637,56.1221,56.1887,81000.0
2013-10-25 12:20:00,67.48,67.57,67.48,67.52,56700.0,56.1887,56.2637,56.1887,56.2221,56700.0
2013-10-25 12:30:00,67.51,67.63,67.45,67.6,78000.0,56.2137,56.3136,56.1638,56.2887,78000.0
2013-10-25 12:40:00,67.61,67.66,67.6,67.64,92700.0,56.297,56.3386,56.2887,56.322,92700.0
2013-10-25 12:50:00,67.63,67.69,67.62,67.67,78700.0,56.3136,56.3636,56.3053,56.347,78700.0
2013-10-25 13:00:00,67.67,67.7,67.64,67.65,89200.0,56.347,56.3719,56.322,56.3303,89200.0
2013-10-25 13:10:00,67.65,67.73,67.63,67.69,73200.0,56.3303,56.3969,56.3136,56.3636,73200.0
2013-10-25 13:20:00,67.69,67.7,67.63,67.7,52800.0,56.3636,56.3719,56.3136,56.3719,52800.0
2013-10-25 13:30:00,67.69,67.7,67.53,67.53,68800.0,56.3636,56.3719,56.2304,56.2304,68800.0
2013-10-25 13:40:00,67.53,67.63,67.48,67.62,106500.0,56.2304,56.3136,56.1887,56.3053,106500.0
2013-10-25 13:50:00,67.61,67.62,67.56,67.62,58200.0,56.297,56.3053,56.2554,56.3053,58200.0
2013-10-25 14:00:00,67.62,67.67,67.54,67.63,77700.0,56.3053,56.347,56.2387,56.3136,77700.0
2013-10-25 14:10:00,67.63,67.7,67.62,67.7,79400.0,56.3136,56.3719,56.3053,56.3719,79400.0
2013-10-25 14:20:00,67.71,67.77,67.69,67.72,105900.0,56.3803,56.4302,56.3636,56.3886,105900.0
2013-10-25 14:30:00,67.72,67.8,67.7,67.74,92900.0,56.3886,56.4552,56.3719,56.4052,92900.0
2013-10-25 14:40:00,67.75,67.77,67.7,67.72,59700.0,56.4136,56.4302,56.3719,56.3886,59700.0
2013-10-25 14:50:00,67.72,67.78,67.71,67.71,81200.0,56.3886,56.4385,56.3803,56.3803,81200.0
2013-10-25 15:00:00,67.71,67.73,67.67,67.73,79100.0,56.3803,56.3969,56.347,56.3969,79100.0
2013-10-25 15:10:00,67.73,67.76,67.68,67.7,133600.0,56.3969,56.4219,56.3553,56.3719,133600.0
2013-10-25 15:20:00,67.71,67.73,67.68,67.7,163400.0,56.3803,56.3969,56.3553,56.3719,163400.0
2013-10-25 15:30:00,67.7,67.76,67.66,67.69,161600.0,56.3719,56.4219,56.3386,56.3636,161600.0
2013-10-25 15:40:00,67.68,67.72,67.62,67.63,317700.0,56.3553,56.3886,56.3053,56.3136,317700.0
2013-10-25 15:50:00,67.64,67.66,67.56,67.63,514400.0,56.322,56.3386,56.2554,56.3136,514400.0
2013-10-28 09:30:00,67.55,67.71,67.4,67.55,172200.0,56.247,56.3803,56.1221,56.247,172200.0
2013-10-28 09:40:00,67.58,67.8,67.48,67.56,153200.0,56.272,56.4552,56.1887,56.2554,153200.0
2013-10-28 09:50:00,67.58,67.59,67.33,67.34,170600.0,56.272,56.2803,56.0638,56.0722,170600.0
2013-10-28 10:00:00,67.34,67.51,67.3,67.46,75900.0,56.0722,56.2137,56.0389,56.1721,75900.0
2013-10-28 10:10:00,67.46,67.55,67.45,67.48,84200.0,56.1721,56.247,56.1638,56.1887,84200.0
2013-10-28 10:20:00,67.48,67.51,67.41,67.5,72200.0,56.1887,56.2137,56.1305,56.2054,72200.0
2013-10-28 10:30:00,67.5,67.53,67.38,67.52,81500.0,56.2054,56.2304,56.1055,56.2221,81500.0
2013-10-28 10:40:00,67.52,67.72,67.5,67.71,97300.0,56.2221,56.3886,56.2054,56.3803,97300.0
2013-10-28 10:50:00,67.71,67.72,67.44,67.47,194000.0,56.3803,56.3886,56.1554,56.1804,194000.0
2013-10-28 11:00:00,67.47,67.71,67.44,67.71,107400.0,56.1804,56.3803,56.1554,56.3803,107400.0
2013-10-28 11:10:00,67.72,67.77,67.59,67.59,99300.0,56.3886,56.4302,56.2803,56.2803,99300.0
2013-10-28 11:20:00,67.6,67.61,67.39,67.57,163000.0,56.2887,56.297,56.1138,56.2637,163000.0
2013-10-28 11:30:00,67.57,67.58,67.3,67.31,159300.0,56.2637,56.272,56.0389,56.0472,159300.0
2013-10-28 11:40:00,67.3,67.31,67.1,67.11,201500.0,56.0389,56.0472,55.8723,55.8807,201500.0
2013-10-28 11:50:00,67.1,67.24,67.05,67.19,156900.0,55.8723,55.9889,55.8307,55.9473,156900.0
2013-10-28 12:00:00,67.19,67.2,67.03,67.07,130300.0,55.9473,55.9556,55.814,55.8474,130300.0
2013-10-28 12:10:00,67.08,67.11,67.02,67.06,127200.0,55.8557,55.8807,55.8057,55.839,127200.0
2013-10-28 12:20:00,67.07,67.13,67.06,67.08,71100.0,55.8474,55.8973,55.839,55.8557,71100.0
2013-10-28 12:30:00,67.07,67.1,67.05,67.08,87000.0,55.8474,55.8723,55.8307,55.8557,87000.0
2013-10-28 12:40:00,67.09,67.12,67.05,67.09,123800.0,55.864,55.889,55.8307,55.864,123800.0
2013-10-28 12:50:00,67.09,67.17,67.08,67.15,106800.0,55.864,55.9306,55.8557,55.914,106800.0
2013-10-28 13:00:00,67.15,67.17,67.11,67.15,74700.0,55.914,55.9306,55.8807,55.914,74700.0
2013-10-28 13:10:00,67.14,67.16,67.12,67.15,59500.0,55.9056,55.9223,55.889,55.914,59500.0
2013-10-28 13:20:00,67.16,67.17,67.1,67.17,89400.0,55.9223,55.9306,55.8723,55.9306,89400.0
2013-10-28 13:30:00,67.17,67.21,67.12,67.13,117200.0,55.9306,55.9639,55.889,55.8973,117200.0
2013-10-28 13:40:00,67.12,67.2,67.12,67.16,46400.0,55.889,55.9556,55.889,55.9223,46400.0
2013-10-28 13:50:00,67.16,67.2,67.12,67.16,56300.0,55.9223,55.9556,55.889,55.9223,56300.0
2013-10-28 14:00:00,67.16,67.17,67.1,67.12,79200.0,55.9223,55.9306,55.8723,55.889,79200.0
2013-10-28 14:10:00,67.13,67.13,67.02,67.02,74600.0,55.8973,55.8973,55.8057,55.8057,74600.0
2013-10-28 14:20:00,67.02,67.02,66.93,66.95,184700.0,55.8057,55.8057,55.7308,55.7474,184700.0
2013-10-28 14:30:00,66.95,66.96,66.86,66.91,146600.0,55.7474,55.7558,55.6725,55.7141,146600.0
2013-10-28 14:40:00,66.91,66.95,66.8,66.81,190700.0,55.7141,55.7474,55.6225,55.6309,190700.0
2013-10-28 14:50:00,66.81,66.84,66.78,66.84,125600.0,55.6309,55.6558,55.6059,55.6558,125600.0
2013-10-28 15:00:00,66.84,66.84,66.72,66.81,227500.0,55.6558,55.6558,55.5559,55.6309,227500.0
2013-10-28 15:10:00,66.81,66.84,66.72,66.74,205400.0,55.6309,55.6558,55.5559,55.5726,205400.0
2013-10-28 15:20:00,66.74,66.81,66.74,66.79,142700.0,55.5726,55.6309,55.5726,55.6142,142700.0
2013-10-28 15:30:00,66.78,66.82,66.75,66.81,295600.0,55.6059,55.6392,55.5809,55.6309,295600.0
2013-10-28 15:40:00,66.81,67.0,66.8,66.94,386300.0,55.6309,55.7891,55.6225,55.7391,386300.0
2013-10-28 15:50:00,66.92,66.98,66.85,66.95,509000.0,55.7225,55.7724,55.6642,55.7474,509000.0
2013-10-29 09:30:00,66.88,67.22,66.85,67.2,351900.0,55.6891,55.9723,55.6642,55.9556,351900.0
2013-10-29 09:40:00,67.21,67.48,67.04,67.05,288700.0,55.9639,56.1887,55.8224,55.8307,288700.0
2013-10-29 09:50:00,67.12,67.41,67.12,67.3,125300.0,55.889,56.1305,55.889,56.0389,125300.0
2013-10-29 10:00:00,67.3,67.37,67.12,67.13,71400.0,56.0389,56.0972,55.889,55.8973,71400.0
2013-10-29 10:10:00,67.15,67.16,67.0,67.02,121400.0,55.914,55.9223,55.7891,55.8057,121400.0
2013-10-29 10:20:00,67.0,67.12,66.99,67.03,118300.0,55.7891,55.889,55.7807,55.814,118300.0
2013-10-29 10:30:00,67.05,67.18,67.0,67.15,139500.0,55.8307,55.9389,55.7891,55.914,139500.0
2013-10-29 10:40:00,67.14,67.3,67.11,67.3,128600.0,55.9056,56.0389,55.8807,56.0389,128600.0
2013-10-29 10:50:00,67.3,67.52,67.27,67.47,202000.0,56.0389,56.2221,56.0139,56.1804,202000.0
2013-10-29 11:00:00,67.48,67.61,67.47,67.58,84100.0,56.1887,56.297,56.1804,56.272,84100.0
2013-10-29 11:10:00,67.59,67.67,67.54,67.6,104000.0,56.2803,56.347,56.2387,56.2887,104000.0
2013-10-29 11:20:00,67.59,67.62,67.46,67.47,150800.0,56.2803,56.3053,56.1721,56.1804,150800.0
2013-10-29 11:30:00,67.47,67.52,67.34,67.52,141100.0,56.1804,56.2221,56.0722,56.2221,141100.0
2013-10-29 11:40:00,67.52,67.6,67.5,67.58,145300.0,56.2221,56.2887,56.2054,56.272,145300.0
2013-10-29 11:50:00,67.58,67.64,67.53,67.61,80000.0,56.272,56.322,56.2304,56.297,80000.0
2013-10-29 12:00:00,67.62,67.71,67.56,67.7,87800.0,56.3053,56.3803,56.2554,56.3719,87800.0
2013-10-29 12:10:00,67.7,67.7,67.61,67.62,63700.0,56.3719,56.3719,56.297,56.3053,63700.0
2013-10-29 12:20:00,67.62,67.65,67.58,67.62,39700.0,56.3053,56.3303,56.272,56.3053,39700.0
2013-10-29 12:30:00,67.62,67.67,67.56,67.65,50500.0,56.3053,56.347,56.2554,56.3303,50500.0
2013-10-29 12:40:00,67.65,67.65,67.57,67.61,34700.0,56.3303,56.3303,56.2637,56.297,34700.0
2013-10-29 12:50:00,67.61,67.71,67.59,67.66,80100.0,56.297,56.3803,56.2803,56.3386,80100.0
2013-10-29 13:00:00,67.66,67.75,67.66,67.69,80400.0,56.3386,56.4136,56.3386,56.3636,80400.0
2013-10-29 13:10:00,67.69,67.82,67.68,67.8,88400.0,56.3636,56.4719,56.3553,56.4552,88400.0
2013-10-29 13:20:00,67.82,67.82,67.74,67.79,83300.0,56.4719,56.4719,56.4052,56.4469,83300.0
2013-10-29 13:30:00,67.8,67.94,67.78,67.91,96400.0,56.4552,56.5718,56.4385,56.5468,96400.0
2013-10-29 13:40:00,67.9,67.91,67.83,67.88,188000.0,56.5385,56.5468,56.4802,56.5218,188000.0
2013-10-29 13:50:00,67.88,67.89,67.77,67.87,155300.0,56.5218,56.5301,56.4302,56.5135,155300.0
2013-10-29 14:00:00,67.88,67.92,67.81,67.9,112300.0,56.5218,56.5551,56.4635,56.5385,112300.0
2013-10-29 14:10:00,67.9,67.98,67.87,67.98,154600.0,56.5385,56.6051,56.5135,56.6051,154600.0
2013-10-29 14:20:00,67.97,68.1,67.91,68.02,178700.0,56.5968,56.705,56.5468,56.6384,178700.0
2013-10-29 14:30:00,68.02,68.03,67.84,67.9,89200.0,56.6384,56.6467,56.4885,56.5385,89200.0
2013-10-29 14:40:00,67.89,68.03,67.88,68.03,74700.0,56.5301,56.6467,56.5218,56.6467,74700.0
2013-10-29 14:50:00,68.03,68.08,68.01,68.03,110600.0,56.6467,56.6884,56.6301,56.6467,110600.0
2013-10-29 15:00:00,68.02,68.06,67.98,68.05,201300.0,56.6384,56.6717,56.6051,56.6634,201300.0
2013-10-29 15:10:00,68.05,68.11,68.01,68.09,121600.0,56.6634,56.7133,56.6301,56.6967,121600.0
2013-10-29 15:20:00,68.09,68.15,68.07,68.07,144300.0,56.6967,56.7466,56.68,56.68,144300.0
2013-10-29 15:30:00,68.07,68.1,68.03,68.03,162000.0,56.68,56.705,56.6467,56.6467,162000.0
2013-10-29 15:40:00,68.05,68.09,67.98,68.0,244300.0,56.6634,56.6967,56.6051,56.6217,244300.0
2013-10-29 15:50:00,67.99,68.12,67.99,68.07,480300.0,56.6134,56.7217,56.6134,56.68,480300.0
2013-10-30 09:30:00,68.12,68.5,68.06,68.06,149600.0,56.7217,57.0381,56.6717,56.6717,149600.0
2013-10-30 09:40:00,68.06,68.08,67.77,68.06,126000.0,56.6717,56.6884,56.4302,56.6717,126000.0
2013-10-30 09:50:00,68.08,68.37,68.04,68.36,110100.0,56.6884,56.9298,56.655,56.9215,110100.0
2013-10-30 10:00:00,68.36,68.37,68.02,68.02,142200.0,56.9215,56.9298,56.6384,56.6384,142200.0
2013-10-30 10:10:00,68.02,68.15,67.95,68.11,88100.0,56.6384,56.7466,56.5801,56.7133,88100.0
2013-10-30 10:20:00,68.11,68.13,67.93,67.96,43700.0,56.7133,56.73,56.5635,56.5884,43700.0
2013-10-30 10:30:00,67.97,68.1,67.92,68.06,70400.0,56.5968,56.705,56.5551,56.6717,70400.0
2013-10-30 10:40:00,68.05,68.14,68.01,68.13,69800.0,56.6634,56.7383,56.6301,56.73,69800.0
2013-10-30 10:50:00,68.11,68.24,68.01,68.24,97900.0,56.7133,56.8216,56.6301,56.8216,97900.0
2013-10-30 11:00:00,68.24,68.27,68.11,68.11,110400.0,56.8216,56.8466,56.7133,56.7133,110400.0
2013-10-30 11:10:00,68.12,68.14,67.94,68.02,117400.0,56.7217,56.7383,56.5718,56.6384,117400.0
2013-10-30 11:20:00,68.02,68.07,67.94,67.94,110100.0,56.6384,56.68,56.5718,56.5718,110100.0
2013-10-30 11:30:00,67.92,67.95,67.83,67.91,64400.0,56.5551,56.5801,56.4802,56.5468,64400.0
2013-10-30 11:40:00,67.91,68.03,67.89,67.99,72600.0,56.5468,56.6467,56.5301,56.6134,72600.0
2013-10-30 11:50:00,67.98,68.05,67.97,68.05,71600.0,56.6051,56.6634,56.5968,56.6634,71600.0
2013-10-30 12:00:00,68.05,68.05,67.96,68.04,84100.0,56.6634,56.6634,56.5884,56.655,84100.0
2013-10-30 12:10:00,68.05,68.19,68.04,68.18,100000.0,56.6634,56.7799,56.655,56.7716,100000.0
2013-10-30 12:20:00,68.17,68.18,68.1,68.18,41100.0,56.7633,56.7716,56.705,56.7716,41100.0
2013-10-30 12:30:00,68.18,68.18,68.03,68.1,83600.0,56.7716,56.7716,56.6467,56.705,83600.0
2013-10-30 12:40:00,68.11,68.12,68.07,68.07,24500.0,56.7133,56.7217,56.68,56.68,24500.0
2013-10-30 12:50:00,68.07,68.15,68.04,68.15,53200.0,56.68,56.7466,56.655,56.7466,53200.0
2013-10-30 13:00:00,68.16,68.22,68.14,68.18,47500.0,56.755,56.8049,56.7383,56.7716,47500.0
2013-10-30 13:10:00,68.18,68.67,68.17,68.54,208900.0,56.7716,57.1796,56.7633,57.0714,208900.0
2013-10-30 13:20:00,68.53,68.53,68.31,68.31,59600.0,57.0631,57.0631,56.8799,56.8799,59600.0
2013-10-30 13:30:00,68.31,68.36,68.27,68.32,40700.0,56.8799,56.9215,56.8466,56.8882,40700.0
2013-10-30 13:40:00,68.32,68.41,68.29,68.38,50600.0,56.8882,56.9631,56.8632,56.9382,50600.0
2013-10-30 13:50:00,68.39,68.48,68.33,68.39,219900.0,56.9465,57.0214,56.8965,56.9465,219900.0
2013-10-30 14:00:00,68.38,68.56,68.23,68.39,210200.0,56.9382,57.088,56.8133,56.9465,210200.0
2013-10-30 14:10:00,68.4,68.51,68.05,68.08,152500.0,56.9548,57.0464,56.6634,56.6884,152500.0
2013-10-30 14:20:00,68.06,68.18,67.98,68.1,107500.0,56.6717,56.7716,56.6051,56.705,107500.0
2013-10-30 14:30:00,68.09,68.11,68.04,68.08,90200.0,56.6967,56.7133,56.655,56.6884,90200.0
2013-10-30 14:40:00,68.08,68.08,67.92,68.0,78500.0,56.6884,56.6884,56.5551,56.6217,78500.0
2013-10-30 14:50:00,68.0,68.09,67.93,68.06,69000.0,56.6217,56.6967,56.5635,56.6717,69000.0
2013-10-30 15:00:00,68.06,68.16,68.03,68.07,95000.0,56.6717,56.755,56.6467,56.68,95000.0
2013-10-30 15:10:00,68.06,68.1,68.02,68.02,141400.0,56.6717,56.705,56.6384,56.6384,141400.0
2013-10-30 15:20:00,68.03,68.08,67.98,67.99,95300.0,56.6467,56.6884,56.6051,56.6134,95300.0
2013-10-30 15:30:00,68.0,68.03,67.98,68.0,93400.0,56.6217,56.6467,56.6051,56.6217,93400.0
2013-10-30 15:40:00,68.0,68.03,67.97,68.0,218900.0,56.6217,56.6467,56.5968,56.6217,218900.0
2013-10-30 15:50:00,68.0,68.05,67.97,68.0,233900.0,56.6217,56.6634,56.5968,56.6217,233900.0
2013-10-31 09:30:00,68.33,68.71,68.23,68.67,158900.0,56.8965,57.2129,56.8133,57.1796,158900.0
2013-10-31 09:40:00,68.68,68.71,68.45,68.53,135100.0,57.188,57.2129,56.9964,57.0631,135100.0
2013-10-31 09:50:00,68.5,68.57,68.21,68.21,84500.0,57.0381,57.0964,56.7966,56.7966,84500.0
2013-10-31 10:00:00,68.2,68.26,68.06,68.25,84900.0,56.7883,56.8382,56.6717,56.8299,84900.0
2013-10-31 10:10:00,68.25,68.25,68.0,68.01,71200.0,56.8299,56.8299,56.6217,56.6301,71200.0
2013-10-31 10:20:00,68.01,68.05,67.86,68.03,63100.0,56.6301,56.6634,56.5052,56.6467,63100.0
2013-10-31 10:30:00,68.03,68.19,68.03,68.08,95900.0,56.6467,56.7799,56.6467,56.6884,95900.0
2013-10-31 10:40:00,68.11,68.25,68.09,68.19,49400.0,56.7133,56.8299,56.6967,56.7799,49400.0
2013-10-31 10:50:00,68.19,68.27,68.12,68.2,53300.0,56.7799,56.8466,56.7217,56.7883,53300.0
2013-10-31 11:00:00,68.2,68.26,68.12,68.17,41800.0,56.7883,56.8382,56.7217,56.7633,41800.0
2013-10-31 11:10:00,68.17,68.32,68.15,68.3,51200.0,56.7633,56.8882,56.7466,56.8715,51200.0
2013-10-31 11:20:00,68.3,68.56,68.28,68.52,79400.0,56.8715,57.088,56.8549,57.0547,79400.0
2013-10-31 11:30:00,68.53,68.57,68.38,68.42,59900.0,57.0631,57.0964,56.9382,56.9715,59900.0
2013-10-31 11:40:00,68.41,68.42,68.25,68.26,62000.0,56.9631,56.9715,56.8299,56.8382,62000.0
2013-10-31 11:50:00,68.25,68.33,68.22,68.24,50900.0,56.8299,56.8965,56.8049,56.8216,50900.0
2013-10-31 12:00:00,68.25,68.3,68.2,68.28,83300.0,56.8299,56.8715,56.7883,56.8549,83300.0
2013-10-31 12:10:00,68.29,68.32,68.25,68.32,84800.0,56.8632,56.8882,56.8299,56.8882,84800.0
2013-10-31 12:20:00,68.32,68.34,68.23,68.23,64800.0,56.8882,56.9048,56.8133,56.8133,64800.0
2013-10-31 12:30:00,68.23,68.32,68.21,68.3,92600.0,56.8133,56.8882,56.7966,56.8715,92600.0
2013-10-31 12:40:00,68.31,68.37,68.3,68.3,41900.0,56.8799,56.9298,56.8715,56.8715,41900.0
2013-10-31 12:50:00,68.31,68.37,68.3,68.37,38400.0,56.8799,56.9298,56.8715,56.9298,38400.0
2013-10-31 13:00:00,68.38,68.4,68.34,68.39,45800.0,56.9382,56.9548,56.9048,56.9465,45800.0
2013-10-31 13:10:00,68.38,68.48,68.35,68.48,35300.0,56.9382,57.0214,56.9132,57.0214,35300.0
2013-10-31 13:20:00,68.48,68.49,68.37,68.47,43800.0,57.0214,57.0297,56.9298,57.0131,43800.0
2013-10-31 13:30:00,68.45,68.52,68.4,68.4,62100.0,56.9964,57.0547,56.9548,56.9548,62100.0
2013-10-31 13:40:00,68.4,68.45,68.36,68.44,33500.0,56.9548,56.9964,56.9215,56.9881,33500.0
2013-10-31 13:50:00,68.44,68.44,68.35,68.38,54000.0,56.9881,56.9881,56.9132,56.9382,54000.0
2013-10-31 14:00:00,68.37,68.43,68.37,68.42,53100.0,56.9298,56.9798,56.9298,56.9715,53100.0
2013-10-31 14:10:00,68.43,68.56,68.42,68.56,69300.0,56.9798,57.088,56.9715,57.088,69300.0
2013-10-31 14:20:00,68.56,68.57,68.5,68.52,113500.0,57.088,57.0964,57.0381,57.0547,113500.0
2013-10-31 14:30:00,68.52,68.6,68.5,68.59,83800.0,57.0547,57.1213,57.0381,57.113,83800.0
2013-10-31 14:40:00,68.59,68.65,68.58,68.61,69800.0,57.113,57.163,57.1047,57.1297,69800.0
2013-10-31 14:50:00,68.61,68.61,68.49,68.49,104800.0,57.1297,57.1297,57.0297,57.0297,104800.0
2013-10-31 15:00:00,68.48,68.5,68.38,68.42,101400.0,57.0214,57.0381,56.9382,56.9715,101400.0
2013-10-31 15:10:00,68.41,68.42,68.35,68.36,92500.0,56.9631,56.9715,56.9132,56.9215,92500.0
2013-10-31 15:20:00,68.36,68.42,68.33,68.34,113300.0,56.9215,56.9715,56.8965,56.9048,113300.0
2013-10-31 15:30:00,68.34,68.37,68.27,68.28,182400.0,56.9048,56.9298,56.8466,56.8549,182400.0
2013-10-31 15:40:00,68.29,68.33,68.21,68.26,212000.0,56.8632,56.8965,56.7966,56.8382,212000.0
2013-10-31 15:50:00,68.25,68.31,68.2,68.27,463000.0,56.8299,56.8799,56.7883,56.8466,463000.0
2013-11-01 09:30:00,68.27,68.4,68.08,68.17,229200.0,56.8466,56.9548,56.6884,56.7633,229200.0
2013-11-01 09:40:00,68.15,68.21,67.95,68.16,99600.0,56.7466,56.7966,56.5801,56.755,99600.0
2013-11-01 09:50:00,68.15,68.25,68.04,68.21,114900.0,56.7466,56.8299,56.655,56.7966,114900.0
2013-11-01 10:00:00,68.22,68.34,68.12,68.25,200300.0,56.8049,56.9048,56.7217,56.8299,200300.0
2013-11-01 10:10:00,68.23,68.26,67.95,68.01,112100.0,56.8133,56.8382,56.5801,56.6301,112100.0
2013-11-01 10:20:00,68.0,68.23,67.98,68.23,183800.0,56.6217,56.8133,56.6051,56.8133,183800.0
2013-11-01 10:30:00,68.23,68.38,68.2,68.21,164700.0,56.8133,56.9382,56.7883,56.7966,164700.0
2013-11-01 10:40:00,68.19,68.26,68.18,68.19,123600.0,56.7799,56.8382,56.7716,56.7799,123600.0
2013-11-01 10:50:00,68.19,68.23,68.13,68.23,84900.0,56.7799,56.8133,56.73,56.8133,84900.0
2013-11-01 11:00:00,68.23,68.24,68.14,68.19,54700.0,56.8133,56.8216,56.7383,56.7799,54700.0
2013-11-01 11:10:00,68.18,68.21,68.06,68.1,99400.0,56.7716,56.7966,56.6717,56.705,99400.0
2013-11-01 11:20:00,68.1,68.3,68.1,68.24,80300.0,56.705,56.8715,56.705,56.8216,80300.0
2013-11-01 11:30:00,68.24,68.28,68.19,68.22,55800.0,56.8216,56.8549,56.7799,56.8049,55800.0
2013-11-01 11:40:00,68.22,68.25,68.15,68.2,53300.0,56.8049,56.8299,56.7466,56.7883,53300.0
2013-11-01 11:50:00,68.2,68.21,68.15,68.17,66100.0,56.7883,56.7966,56.7466,56.7633,66100.0
2013-11-01 12:00:00,68.16,68.21,68.15,68.2,51500.0,56.755,56.7966,56.7466,56.7883,51500.0
2013-11-01 12:10:00,68.21,68.28,68.17,68.25,76700.0,56.7966,56.8549,56.7633,56.8299,76700.0
2013-11-01 12:20:00,68.25,68.42,68.25,68.35,85600.0,56.8299,56.9715,56.8299,56.9132,85600.0
2013-11-01 12:30:00,68.34,68.37,68.31,68.31,63100.0,56.9048,56.9298,56.8799,56.8799,63100.0
2013-11-01 12:40:00,68.31,68.35,68.27,68.31,81900.0,56.8799,56.9132,56.8466,56.8799,81900.0
2013-11-01 12:50:00,68.31,68.35,68.3,68.3,75400.0,56.8799,56.9132,56.8715,56.8715,75400.0
2013-11-01 13:00:00,68.29,68.33,68.28,68.3,70700.0,56.8632,56.8965,56.8549,56.8715,70700.0
2013-11-01 13:10:00,68.31,68.33,68.27,68.27,55000.0,56.8799,56.8965,56.8466,56.8466,55000.0
2013-11-01 13:20:00,68.27,68.33,68.27,68.29,43100.0,56.8466,56.8965,56.8466,56.8632,43100.0
2013-11-01 13:30:00,68.28,68.38,68.26,68.37,60500.0,56.8549,56.9382,56.8382,56.9298,60500.0
2013-11-01 13:40:00,68.37,68.37,68.31,68.35,61900.0,56.9298,56.9298,56.8799,56.9132,61900.0
2013-11-01 13:50:00,68.36,68.44,68.35,68.35,91100.0,56.9215,56.9881,56.9132,56.9132,91100.0
2013-11-01 14:00:00,68.35,68.36,68.26,68.29,110300.0,56.9132,56.9215,56.8382,56.8632,110300.0
2013-11-01 14:10:00,68.3,68.31,68.18,68.2,70800.0,56.8715,56.8799,56.7716,56.7883,70800.0
2013-11-01 14:20:00,68.2,68.36,68.2,68.36,90600.0,56.7883,56.9215,56.7883,56.9215,90600.0
2013-11-01 14:30:00,68.37,68.48,68.34,68.47,61000.0,56.9298,57.0214,56.9048,57.0131,61000.0
2013-11-01 14:40:00,68.48,68.64,68.47,68.62,96300.0,57.0214,57.1546,57.0131,57.138,96300.0
2013-11-01 14:50:00,68.62,68.63,68.51,68.51,78100.0,57.138,57.1463,57.0464,57.0464,78100.0
2013-11-01 15:00:00,68.5,68.61,68.49,68.54,90900.0,57.0381,57.1297,57.0297,57.0714,90900.0
2013-11-01 15:10:00,68.54,68.66,68.54,68.61,61400.0,57.0714,57.1713,57.0714,57.1297,61400.0
2013-11-01 15:20:00,68.6,68.67,68.57,68.65,70400.0,57.1213,57.1796,57.0964,57.163,70400.0
2013-11-01 15:30:00,68.64,68.66,68.58,68.58,138500.0,57.1546,57.1713,57.1047,57.1047,138500.0
2013-11-01 15:40:00,68.58,68.7,68.58,68.66,176300.0,57.1047,57.2046,57.1047,57.1713,176300.0
2013-11-01 15:50:00,68.66,68.7,68.6,68.65,333800.0,57.1713,57.2046,57.1213,57.163,333800.0
2013-11-04 09:30:00,68.8,68.96,68.51,68.67,155600.0,57.2879,57.4211,57.0464,57.1796,155600.0
2013-11-04 09:40:00,68.7,68.86,68.61,68.72,94800.0,57.2046,57.3378,57.1297,57.2213,94800.0
2013-11-04 09:50:00,68.71,68.75,68.64,68.66,47200.0,57.2129,57.2462,57.1546,57.1713,47200.0
2013-11-04 10:00:00,68.66,68.67,68.36,68.38,113200.0,57.1713,57.1796,56.9215,56.9382,113200.0
2013-11-04 10:10:00,68.38,68.58,68.37,68.46,84400.0,56.9382,57.1047,56.9298,57.0048,84400.0
2013-11-04 10:20:00,68.45,68.52,68.39,68.47,46000.0,56.9964,57.0547,56.9465,57.0131,46000.0
2013-11-04 10:30:00,68.47,68.56,68.44,68.56,91000.0,57.0131,57.088,56.9881,57.088,91000.0
2013-11-04 10:40:00,68.57,68.62,68.53,68.53,59000.0,57.0964,57.138,57.0631,57.0631,59000.0
2013-11-04 10:50:00,68.54,68.55,68.41,68.42,62500.0,57.0714,57.0797,56.9631,56.9715,62500.0
2013-11-04 11:00:00,68.4,68.44,68.36,68.41,59400.0,56.9548,56.9881,56.9215,56.9631,59400.0
2013-11-04 11:10:00,68.41,68.47,68.37,68.47,60900.0,56.9631,57.0131,56.9298,57.0131,60900.0
2013-11-04 11:20:00,68.48,68.5,68.42,68.46,52700.0,57.0214,57.0381,56.9715,57.0048,52700.0
2013-11-04 11:30:00,68.46,68.47,68.39,68.41,56100.0,57.0048,57.0131,56.9465,56.9631,56100.0
2013-11-04 11:40:00,68.41,68.48,68.4,68.48,52500.0,56.9631,57.0214,56.9548,57.0214,52500.0
2013-11-04 11:50:00,68.49,68.56,68.46,68.5,93900.0,57.0297,57.088,57.0048,57.0381,93900.0
2013-11-04 12:00:00,68.5,68.67,68.5,68.67,74000.0,57.0381,57.1796,57.0381,57.1796,74000.0
2013-11-04 12:10:00,68.67,68.76,68.67,68.71,80000.0,57.1796,57.2546,57.1796,57.2129,80000.0
2013-11-04 12:20:00,68.7,68.82,68.7,68.81,65800.0,57.2046,57.3045,57.2046,57.2962,65800.0
2013-11-04 12:30:00,68.81,68.96,68.81,68.95,79200.0,57.2962,57.4211,57.2962,57.4128,79200.0
2013-11-04 12:40:00,68.95,68.97,68.88,68.88,60100.0,57.4128,57.4294,57.3545,57.3545,60100.0
2013-11-04 12:50:00,68.87,68.89,68.82,68.84,79400.0,57.3462,57.3628,57.3045,57.3212,79400.0
2013-11-04 13:00:00,68.83,68.86,68.8,68.81,67900.0,57.3129,57.3378,57.2879,57.2962,67900.0
2013-11-04 13:10:00,68.81,68.87,68.79,68.81,48600.0,57.2962,57.3462,57.2795,57.2962,48600.0
2013-11-04 13:20:00,68.81,69.13,68.8,69.1,203900.0,57.2962,57.5627,57.2879,57.5377,203900.0
2013-11-04 13:30:00,69.11,69.14,68.98,69.02,98500.0,57.546,57.571,57.4378,57.4711,98500.0
2013-11-04 13:40:00,69.02,69.12,69.01,69.05,45900.0,57.4711,57.5543,57.4627,57.496,45900.0
2013-11-04 13:50:00,69.04,69.13,69.04,69.12,54900.0,57.4877,57.5627,57.4877,57.5543,54900.0
2013-11-04 14:00:00,69.13,69.21,69.11,69.21,91000.0,57.5627,57.6293,57.546,57.6293,91000.0
2013-11-04 14:10:00,69.21,69.25,69.16,69.23,85700.0,57.6293,57.6626,57.5876,57.6459,85700.0
2013-11-04 14:20:00,69.24,69.26,69.13,69.14,80400.0,57.6543,57.6709,57.5627,57.571,80400.0
2013-11-04 14:30:00,69.14,69.15,68.96,69.0,90700.0,57.571,57.5793,57.4211,57.4544,90700.0
2013-11-04 14:40:00,69.0,69.13,68.99,69.05,68700.0,57.4544,57.5627,57.4461,57.496,68700.0
2013-11-04 14:50:00,69.06,69.14,69.05,69.07,63000.0,57.5044,57.571,57.496,57.5127,63000.0
2013-11-04 15:00:00,69.06,69.11,68.99,69.02,95000.0,57.5044,57.546,57.4461,57.4711,95000.0
2013-11-04 15:10:00,69.02,69.09,69.01,69.05,75700.0,57.4711,57.5294,57.4627,57.496,75700.0
2013-11-04 15:20:00,69.05,69.05,68.98,69.0,98700.0,57.496,57.496,57.4378,57.4544,98700.0
2013-11-04 15:30:00,69.0,69.01,68.89,68.92,108300.0,57.4544,57.4627,57.3628,57.3878,108300.0
2013-11-04 15:40:00,68.91,68.98,68.9,68.98,122300.0,57.3795,57.4378,57.3711,57.4378,122300.0
2013-11-04 15:50:00,68.98,69.0,68.93,68.94,270800.0,57.4378,57.4544,57.3961,57.4044,270800.0
2013-11-05 09:30:00,68.5,68.76,68.28,68.55,256700.0,57.0381,57.2546,56.8549,57.0797,256700.0
2013-11-05 09:40:00,68.55,68.61,68.27,68.5,190700.0,57.0797,57.1297,56.8466,57.0381,190700.0
2013-11-05 09:50:00,68.48,68.59,68.41,68.5,204000.0,57.0214,57.113,56.9631,57.0381,204000.0
2013-11-05 10:00:00,68.5,68.71,68.49,68.55,178900.0,57.0381,57.2129,57.0297,57.0797,178900.0
2013-11-05 10:10:00,68.55,68.56,68.28,68.45,169700.0,57.0797,57.088,56.8549,56.9964,169700.0
2013-11-05 10:20:00,68.43,68.55,68.4,68.51,48800.0,56.9798,57.0797,56.9548,57.0464,48800.0
2013-11-05 10:30:00,68.51,68.67,68.51,68.66,61200.0,57.0464,57.1796,57.0464,57.1713,61200.0
2013-11-05 10:40:00,68.64,68.71,68.52,68.56,54200.0,57.1546,57.2129,57.0547,57.088,54200.0
2013-11-05 10:50:00,68.55,68.64,68.55,68.62,51800.0,57.0797,57.1546,57.0797,57.138,51800.0
2013-11-05 11:00:00,68.62,68.71,68.6,68.67,66800.0,57.138,57.2129,57.1213,57.1796,66800.0
2013-11-05 11:10:00,68.68,68.7,68.6,68.64,53200.0,57.188,57.2046,57.1213,57.1546,53200.0
2013-11-05 11:20:00,68.64,68.73,68.58,68.66,52500.0,57.1546,57.2296,57.1047,57.1713,52500.0
2013-11-05 11:30:00,68.67,68.71,68.64,68.69,34000.0,57.1796,57.2129,57.1546,57.1963,34000.0
2013-11-05 11:40:00,68.69,68.76,68.68,68.73,57400.0,57.1963,57.2546,57.188,57.2296,57400.0
2013-11-05 11:50:00,68.73,68.77,68.7,68.72,56200.0,57.2296,57.2629,57.2046,57.2213,56200.0
2013-11-05 12:00:00,68.71,68.74,68.69,68.73,30700.0,57.2129,57.2379,57.1963,57.2296,30700.0
2013-11-05 12:10:00,68.74,68.82,68.73,68.82,32700.0,57.2379,57.3045,57.2296,57.3045,32700.0
2013-11-05 12:20:00,68.82,68.89,68.81,68.83,32800.0,57.3045,57.3628,57.2962,57.3129,32800.0
2013-11-05 12:30:00,68.82,68.84,68.79,68.79,50600.0,57.3045,57.3212,57.2795,57.2795,50600.0
2013-11-05 12:40:00,68.79,68.81,68.73,68.79,47300.0,57.2795,57.2962,57.2296,57.2795,47300.0
2013-11-05 12:50:00,68.8,68.8,68.72,68.75,25800.0,57.2879,57.2879,57.2213,57.2462,25800.0
2013-11-05 13:00:00,68.76,68.77,68.73,68.75,54400.0,57.2546,57.2629,57.2296,57.2462,54400.0
2013-11-05 13:10:00,68.76,68.79,68.7,68.75,41900.0,57.2546,57.2795,57.2046,57.2462,41900.0
2013-11-05 13:20:00,68.75,68.82,68.74,68.78,34100.0,57.2462,57.3045,57.2379,57.2712,34100.0
2013-11-05 13:30:00,68.79,68.81,68.73,68.73,36800.0,57.2795,57.2962,57.2296,57.2296,36800.0
2013-11-05 13:40:00,68.73,68.8,68.73,68.77,26900.0,57.2296,57.2879,57.2296,57.2629,26900.0
2013-11-05 13:50:00,68.77,68.79,68.72,68.76,89600.0,57.2629,57.2795,57.2213,57.2546,89600.0
2013-11-05 14:00:00,68.75,68.81,68.73,68.74,53200.0,57.2462,57.2962,57.2296,57.2379,53200.0
2013-11-05 14:10:00,68.74,68.82,68.73,68.79,44600.0,57.2379,57.3045,57.2296,57.2795,44600.0
2013-11-05 14:20:00,68.8,68.93,68.8,68.87,69000.0,57.2879,57.3961,57.2879,57.3462,69000.0
2013-11-05 14:30:00,68.88,68.94,68.87,68.91,37500.0,57.3545,57.4044,57.3462,57.3795,37500.0
2013-11-05 14:40:00,68.9,68.91,68.83,68.84,43300.0,57.3711,57.3795,57.3129,57.3212,43300.0
2013-11-05 14:50:00,68.84,68.86,68.81,68.83,50400.0,57.3212,57.3378,57.2962,57.3129,50400.0
2013-11-05 15:00:00,68.83,68.9,68.81,68.9,91000.0,57.3129,57.3711,57.2962,57.3711,91000.0
2013-11-05 15:10:00,68.9,68.91,68.81,68.87,90800.0,57.3711,57.3795,57.2962,57.3462,90800.0
2013-11-05 15:20:00,68.88,68.9,68.78,68.8,85200.0,57.3545,57.3711,57.2712,57.2879,85200.0
2013-11-05 15:30:00,68.8,68.83,68.71,68.78,66100.0,57.2879,57.3129,57.2129,57.2712,66100.0
2013-11-05 15:40:00,68.77,68.8,68.71,68.75,126400.0,57.2629,57.2879,57.2129,57.2462,126400.0
2013-11-05 15:50:00,68.75,68.82,68.71,68.72,238100.0,57.2462,57.3045,57.2129,57.2213,238100.0
2013-11-06 09:30:00,68.87,69.46,68.8,69.45,286300.0,57.3462,57.8374,57.2879,57.8291,286300.0
2013-11-06 09:40:00,69.46,69.97,69.32,69.86,361600.0,57.8374,58.2621,57.7209,58.1705,361600.0
2013-11-06 09:50:00,69.87,70.23,69.72,69.72,292900.0,58.1788,58.4786,58.0539,58.0539,292900.0
2013-11-06 10:00:00,69.72,69.81,69.56,69.56,144700.0,58.0539,58.1289,57.9207,57.9207,144700.0
2013-11-06 10:10:00,69.55,69.64,69.46,69.47,84000.0,57.9124,57.9873,57.8374,57.8458,84000.0
2013-11-06 10:20:00,69.47,69.56,69.43,69.46,103100.0,57.8458,57.9207,57.8125,57.8374,103100.0
2013-11-06 10:30:00,69.45,69.48,69.33,69.47,89000.0,57.8291,57.8541,57.7292,57.8458,89000.0
2013-11-06 10:40:00,69.46,69.67,69.45,69.56,70500.0,57.8374,58.0123,57.8291,57.9207,70500.0
2013-11-06 10:50:00,69.56,69.59,69.45,69.55,77700.0,57.9207,57.9457,57.8291,57.9124,77700.0
2013-11-06 11:00:00,69.55,69.55,69.44,69.51,107000.0,57.9124,57.9124,57.8208,57.8791,107000.0
2013-11-06 11:10:00,69.5,69.58,69.48,69.56,57100.0,57.8707,57.9374,57.8541,57.9207,57100.0
2013-11-06 11:20:00,69.56,69.67,69.56,69.63,74300.0,57.9207,58.0123,57.9207,57.979,74300.0
2013-11-06 11:30:00,69.65,69.65,69.5,69.59,117800.0,57.9956,57.9956,57.8707,57.9457,117800.0
2013-11-06 11:40:00,69.58,69.66,69.52,69.61,90000.0,57.9374,58.004,57.8874,57.9623,90000.0
2013-11-06 11:50:00,69.62,69.68,69.58,69.64,37100.0,57.9707,58.0206,57.9374,57.9873,37100.0
2013-11-06 12:00:00,69.63,69.69,69.62,69.69,35300.0,57.979,58.029,57.9707,58.029,35300.0
2013-11-06 12:10:00,69.69,69.76,69.68,69.7,48600.0,58.029,58.0872,58.0206,58.0373,48600.0
2013-11-06 12:20:00,69.7,69.89,69.69,69.87,65400.0,58.0373,58.1955,58.029,58.1788,65400.0
2013-11-06 12:30:00,69.88,69.89,69.78,69.82,73000.0,58.1872,58.1955,58.1039,58.1372,73000.0
2013-11-06 12:40:00,69.82,70.0,69.81,69.89,182100.0,58.1372,58.2871,58.1289,58.1955,182100.0
2013-11-06 12:50:00,69.89,70.02,69.86,70.01,142400.0,58.1955,58.3037,58.1705,58.2954,142400.0
2013-11-06 13:00:00,70.01,70.17,69.98,70.12,115200.0,58.2954,58.4286,58.2704,58.387,115200.0
2013-11-06 13:10:00,70.11,70.26,70.08,70.23,154900.0,58.3787,58.5036,58.3537,58.4786,154900.0
2013-11-06 13:20:00,70.23,70.25,70.09,70.11,52900.0,58.4786,58.4953,58.362,58.3787,52900.0
2013-11-06 13:30:00,70.12,70.19,70.09,70.09,36900.0,58.387,58.4453,58.362,58.362,36900.0
2013-11-06 13:40:00,70.09,70.66,70.08,70.62,312800.0,58.362,58.8366,58.3537,58.8033,312800.0
2013-11-06 13:50:00,70.65,71.02,70.51,70.59,348100.0,58.8283,59.1364,58.7117,58.7784,348100.0
2013-11-06 14:00:00,70.59,70.59,70.34,70.45,103900.0,58.7784,58.7784,58.5702,58.6618,103900.0
2013-11-06 14:10:00,70.44,70.45,70.26,70.28,68300.0,58.6535,58.6618,58.5036,58.5202,68300.0
2013-11-06 14:20:00,70.28,70.31,70.19,70.26,53400.0,58.5202,58.5452,58.4453,58.5036,53400.0
2013-11-06 14:30:00,70.27,70.34,70.21,70.29,88000.0,58.5119,58.5702,58.4619,58.5286,88000.0
2013-11-06 14:40:00,70.29,70.4,70.23,70.4,88800.0,58.5286,58.6202,58.4786,58.6202,88800.0
2013-11-06 14:50:00,70.39,70.41,70.28,70.41,65900.0,58.6118,58.6285,58.5202,58.6285,65900.0
2013-11-06 15:00:00,70.4,70.45,70.25,70.25,79700.0,58.6202,58.6618,58.4953,58.4953,79700.0
2013-11-06 15:10:00,70.25,70.26,70.17,70.22,70100.0,58.4953,58.5036,58.4286,58.4703,70100.0
2013-11-06 15:20:00,70.22,70.28,70.17,70.19,69700.0,58.4703,58.5202,58.4286,58.4453,69700.0
2013-11-06 15:30:00,70.19,70.21,70.12,70.14,120500.0,58.4453,58.4619,58.387,58.4037,120500.0
2013-11-06 15:40:00,70.15,70.21,70.13,70.2,175700.0,58.412,58.4619,58.3953,58.4536,175700.0
2013-11-06 15:50:00,70.19,70.32,70.15,70.28,355600.0,58.4453,58.5535,58.412,58.5202,355600.0
2013-11-07 09:30:00,70.9,70.98,70.5,70.86,178400.0,59.0365,59.1031,58.7034,59.0032,178400.0
2013-11-07 09:40:00,70.87,70.89,70.53,70.54,132100.0,59.0115,59.0282,58.7284,58.7367,132100.0
2013-11-07 09:50:00,70.54,70.63,70.34,70.45,122600.0,58.7367,58.8117,58.5702,58.6618,122600.0
2013-11-07 10:00:00,70.41,70.56,70.33,70.45,152900.0,58.6285,58.7534,58.5619,58.6618,152900.0
2013-11-07 10:10:00,70.44,70.48,70.32,70.35,106900.0,58.6535,58.6868,58.5535,58.5785,106900.0
2013-11-07 10:20:00,70.36,70.57,70.36,70.57,100200.0,58.5868,58.7617,58.5868,58.7617,100200.0
2013-11-07 10:30:00,70.57,70.61,70.34,70.37,90000.0,58.7617,58.795,58.5702,58.5952,90000.0
2013-11-07 10:40:00,70.37,70.43,70.31,70.34,57400.0,58.5952,58.6451,58.5452,58.5702,57400.0
2013-11-07 10:50:00,70.35,70.48,70.31,70.31,73500.0,58.5785,58.6868,58.5452,58.5452,73500.0
2013-11-07 11:00:00,70.3,70.4,70.21,70.3,63200.0,58.5369,58.6202,58.4619,58.5369,63200.0
2013-11-07 11:10:00,70.3,70.37,69.9,69.93,99700.0,58.5369,58.5952,58.2038,58.2288,99700.0
2013-11-07 11:20:00,69.95,70.0,69.81,69.89,112800.0,58.2454,58.2871,58.1289,58.1955,112800.0
2013-11-07 11:30:00,69.89,69.93,69.66,69.9,163400.0,58.1955,58.2288,58.004,58.2038,163400.0
2013-11-07 11:40:00,69.91,70.14,69.91,70.07,122600.0,58.2121,58.4037,58.2121,58.3454,122600.0
2013-11-07 11:50:00,70.07,70.18,70.05,70.14,130800.0,58.3454,58.437,58.3287,58.4037,130800.0
2013-11-07 12:00:00,70.14,70.14,69.94,70.06,55200.0,58.4037,58.4037,58.2371,58.337,55200.0
2013-11-07 12:10:00,70.06,70.09,70.03,70.07,44200.0,58.337,58.362,58.3121,58.3454,44200.0
2013-11-07 12:20:00,70.06,70.13,70.01,70.11,71600.0,58.337,58.3953,58.2954,58.3787,71600.0
2013-11-07 12:30:00,70.1,70.23,70.1,70.15,85600.0,58.3704,58.4786,58.3704,58.412,85600.0
2013-11-07 12:40:00,70.16,70.21,70.14,70.19,37600.0,58.4203,58.4619,58.4037,58.4453,37600.0
2013-11-07 12:50:00,70.2,70.2,70.09,70.09,46300.0,58.4536,58.4536,58.362,58.362,46300.0
2013-11-07 13:00:00,70.09,70.23,70.08,70.22,49700.0,58.362,58.4786,58.3537,58.4703,49700.0
2013-11-07 13:10:00,70.22,70.23,70.14,70.22,43000.0,58.4703,58.4786,58.4037,58.4703,43000.0
2013-11-07 13:20:00,70.22,70.26,70.12,70.15,55900.0,58.4703,58.5036,58.387,58.412,55900.0
2013-11-07 13:30:00,70.16,70.21,70.11,70.21,52800.0,58.4203,58.4619,58.3787,58.4619,52800.0
2013-11-07 13:40:00,70.2,70.25,70.11,70.11,61300.0,58.4536,58.4953,58.3787,58.3787,61300.0
2013-11-07 13:50:00,70.11,70.23,70.11,70.22,50600.0,58.3787,58.4786,58.3787,58.4703,50600.0
2013-11-07 14:00:00,70.21,70.21,70.03,70.08,73000.0,58.4619,58.4619,58.3121,58.3537,73000.0
2013-11-07 14:10:00,70.08,70.15,70.01,70.04,70800.0,58.3537,58.412,58.2954,58.3204,70800.0
2013-11-07 14:20:00,70.04,70.07,69.99,70.0,51100.0,58.3204,58.3454,58.2788,58.2871,51100.0
2013-11-07 14:30:00,69.99,69.99,69.83,69.93,93300.0,58.2788,58.2788,58.1455,58.2288,93300.0
2013-11-07 14:40:00,69.93,69.94,69.82,69.9,83400.0,58.2288,58.2371,58.1372,58.2038,83400.0
2013-11-07 14:50:00,69.89,69.9,69.83,69.9,85600.0,58.1955,58.2038,58.1455,58.2038,85600.0
2013-11-07 15:00:00,69.9,69.92,69.77,69.79,78300.0,58.2038,58.2205,58.0956,58.1122,78300.0
2013-11-07 15:10:00,69.79,69.83,69.71,69.75,88800.0,58.1122,58.1455,58.0456,58.0789,88800.0
2013-11-07 15:20:00,69.74,69.88,69.73,69.75,102200.0,58.0706,58.1872,58.0623,58.0789,102200.0
2013-11-07 15:30:00,69.75,69.83,69.71,69.83,128600.0,58.0789,58.1455,58.0456,58.1455,128600.0
2013-11-07 15:40:00,69.81,69.87,69.77,69.81,199200.0,58.1289,58.1788,58.0956,58.1289,199200.0
2013-11-07 15:50:00,69.81,69.87,69.71,69.76,467100.0,58.1289,58.1788,58.0456,58.0872,467100.0
2013-11-08 09:30:00,69.7,70.15,69.7,69.83,98500.0,58.0373,58.412,58.0373,58.1455,98500.0
2013-11-08 09:40:00,69.83,70.04,69.64,69.98,95400.0,58.1455,58.3204,57.9873,58.2704,95400.0
2013-11-08 09:50:00,70.01,70.11,69.88,69.91,106600.0,58.2954,58.3787,58.1872,58.2121,106600.0
2013-11-08 10:00:00,69.9,70.02,69.9,69.96,85900.0,58.2038,58.3037,58.2038,58.2538,85900.0
2013-11-08 10:10:00,69.95,70.28,69.91,70.22,78400.0,58.2454,58.5202,58.2121,58.4703,78400.0
2013-11-08 10:20:00,70.2,70.33,70.12,70.17,78400.0,58.4536,58.5619,58.387,58.4286,78400.0
2013-11-08 10:30:00,70.18,70.42,70.18,70.39,70000.0,58.437,58.6368,58.437,58.6118,70000.0
2013-11-08 10:40:00,70.4,70.44,70.31,70.42,105500.0,58.6202,58.6535,58.5452,58.6368,105500.0
2013-11-08 10:50:00,70.42,70.42,70.27,70.35,96300.0,58.6368,58.6368,58.5119,58.5785,96300.0
2013-11-08 11:00:00,70.36,70.41,70.3,70.31,89600.0,58.5868,58.6285,58.5369,58.5452,89600.0
2013-11-08 11:10:00,70.31,70.34,70.15,70.17,106100.0,58.5452,58.5702,58.412,58.4286,106100.0
2013-11-08 11:20:00,70.18,70.19,69.89,69.91,120100.0,58.437,58.4453,58.1955,58.2121,120100.0
2013-11-08 11:30:00,69.91,70.1,69.91,70.09,79800.0,58.2121,58.3704,58.2121,58.362,79800.0
2013-11-08 11:40:00,70.09,70.12,70.02,70.06,42000.0,58.362,58.387,58.3037,58.337,42000.0
2013-11-08 11:50:00,70.06,70.16,70.05,70.05,39700.0,58.337,58.4203,58.3287,58.3287,39700.0
2013-11-08 12:00:00,70.06,70.16,70.05,70.1,51400.0,58.337,58.4203,58.3287,58.3704,51400.0
2013-11-08 12:10:00,70.1,70.28,70.1,70.25,45000.0,58.3704,58.5202,58.3704,58.4953,45000.0
2013-11-08 12:20:00,70.23,70.27,70.15,70.24,60300.0,58.4786,58.5119,58.412,58.4869,60300.0
2013-11-08 12:30:00,70.25,70.29,70.24,70.27,29100.0,58.4953,58.5286,58.4869,58.5119,29100.0
2013-11-08 12:40:00,70.27,70.32,70.22,70.22,30400.0,58.5119,58.5535,58.4703,58.4703,30400.0
2013-11-08 12:50:00,70.22,70.28,70.18,70.25,45900.0,58.4703,58.5202,58.437,58.4953,45900.0
2013-11-08 13:00:00,70.24,70.26,70.05,70.07,34600.0,58.4869,58.5036,58.3287,58.3454,34600.0
2013-11-08 13:10:00,70.06,70.17,70.06,70.12,31600.0,58.337,58.4286,58.337,58.387,31600.0
2013-11-08 13:20:00,70.13,70.26,70.12,70.23,63600.0,58.3953,58.5036,58.387,58.4786,63600.0
2013-11-08 13:30:00,70.24,70.27,70.22,70.24,25300.0,58.4869,58.5119,58.4703,58.4869,25300.0
2013-11-08 13:40:00,70.23,70.24,70.17,70.18,58400.0,58.4786,58.4869,58.4286,58.437,58400.0
2013-11-08 13:50:00,70.16,70.17,70.06,70.1,75800.0,58.4203,58.4286,58.337,58.3704,75800.0
2013-11-08 14:00:00,70.09,70.12,70.06,70.09,57900.0,58.362,58.387,58.337,58.362,57900.0
2013-11-08 14:10:00,70.09,70.18,70.06,70.18,43300.0,58.362,58.437,58.337,58.437,43300.0
2013-11-08 14:20:00,70.17,70.25,70.16,70.23,61200.0,58.4286,58.4953,58.4203,58.4786,61200.0
2013-11-08 14:30:00,70.24,70.27,70.11,70.15,91500.0,58.4869,58.5119,58.3787,58.412,91500.0
2013-11-08 14:40:00,70.16,70.26,70.15,70.26,48900.0,58.4203,58.5036,58.412,58.5036,48900.0
2013-11-08 14:50:00,70.25,70.29,70.21,70.23,30300.0,58.4953,58.5286,58.4619,58.4786,30300.0
2013-11-08 15:00:00,70.23,70.23,70.17,70.22,78600.0,58.4786,58.4786,58.4286,58.4703,78600.0
2013-11-08 15:10:00,70.23,70.3,70.18,70.25,55100.0,58.4786,58.5369,58.437,58.4953,55100.0
2013-11-08 15:20:00,70.25,70.34,70.25,70.29,66700.0,58.4953,58.5702,58.4953,58.5286,66700.0
2013-11-08 15:30:00,70.3,70.37,70.27,70.33,91600.0,58.5369,58.5952,58.5119,58.5619,91600.0
2013-11-08 15:40:00,70.33,70.42,70.31,70.4,232900.0,58.5619,58.6368,58.5452,58.6202,232900.0
2013-11-08 15:50:00,70.4,70.53,70.33,70.51,314600.0,58.6202,58.7284,58.5619,58.7117,314600.0
2013-11-11 09:30:00,70.73,70.79,70.31,70.51,106500.0,58.8949,58.9449,58.5452,58.7117,106500.0
2013-11-11 09:40:00,70.48,70.82,70.38,70.79,77300.0,58.6868,58.9699,58.6035,58.9449,77300.0
2013-11-11 09:50:00,70.79,70.88,70.63,70.68,81400.0,58.9449,59.0198,58.8117,58.8533,81400.0
2013-11-11 10:00:00,70.68,70.69,70.29,70.6,113100.0,58.8533,58.8616,58.5286,58.7867,113100.0
2013-11-11 10:10:00,70.61,70.72,70.6,70.65,93600.0,58.795,58.8866,58.7867,58.8283,93600.0
2013-11-11 10:20:00,70.65,70.75,70.58,70.63,104800.0,58.8283,58.9116,58.77,58.8117,104800.0
2013-11-11 10:30:00,70.63,70.77,70.63,70.73,100200.0,58.8117,58.9282,58.8117,58.8949,100200.0
2013-11-11 10:40:00,70.74,70.85,70.71,70.81,48400.0,58.9033,58.9949,58.8783,58.9615,48400.0
2013-11-11 10:50:00,70.82,70.9,70.79,70.88,122700.0,58.9699,59.0365,58.9449,59.0198,122700.0
2013-11-11 11:00:00,70.87,70.89,70.78,70.87,58200.0,59.0115,59.0282,58.9366,59.0115,58200.0
2013-11-11 11:10:00,70.86,70.95,70.85,70.86,125000.0,59.0032,59.0781,58.9949,59.0032,125000.0
2013-11-11 11:20:00,70.86,70.86,70.68,70.76,49600.0,59.0032,59.0032,58.8533,58.9199,49600.0
2013-11-11 11:30:00,70.75,70.76,70.64,70.64,50300.0,58.9116,58.9199,58.82,58.82,50300.0
2013-11-11 11:40:00,70.65,70.68,70.6,70.68,89500.0,58.8283,58.8533,58.7867,58.8533,89500.0
2013-11-11 11:50:00,70.68,70.69,70.57,70.65,139500.0,58.8533,58.8616,58.7617,58.8283,139500.0
2013-11-11 12:00:00,70.65,70.8,70.64,70.73,79400.0,58.8283,58.9532,58.82,58.8949,79400.0
2013-11-11 12:10:00,70.73,70.85,70.72,70.82,56600.0,58.8949,58.9949,58.8866,58.9699,56600.0
2013-11-11 12:20:00,70.84,70.84,70.73,70.74,39500.0,58.9865,58.9865,58.8949,58.9033,39500.0
2013-11-11 12:30:00,70.74,70.74,70.64,70.64,41300.0,58.9033,58.9033,58.82,58.82,41300.0
2013-11-11 12:40:00,70.64,70.64,70.47,70.48,93500.0,58.82,58.82,58.6784,58.6868,93500.0
2013-11-11 12:50:00,70.48,70.52,70.46,70.5,70500.0,58.6868,58.7201,58.6701,58.7034,70500.0
2013-11-11 13:00:00,70.49,70.66,70.47,70.66,66000.0,58.6951,58.8366,58.6784,58.8366,66000.0
2013-11-11 13:10:00,70.66,70.67,70.55,70.55,32300.0,58.8366,58.845,58.7451,58.7451,32300.0
2013-11-11 13:20:00,70.56,70.59,70.53,70.57,23900.0,58.7534,58.7784,58.7284,58.7617,23900.0
2013-11-11 13:30:00,70.58,70.6,70.52,70.55,53000.0,58.77,58.7867,58.7201,58.7451,53000.0
2013-11-11 13:40:00,70.56,70.57,70.45,70.48,52300.0,58.7534,58.7617,58.6618,58.6868,52300.0
2013-11-11 13:50:00,70.49,70.5,70.43,70.45,40200.0,58.6951,58.7034,58.6451,58.6618,40200.0
2013-11-11 14:00:00,70.46,70.54,70.45,70.52,43700.0,58.6701,58.7367,58.6618,58.7201,43700.0
2013-11-11 14:10:00,70.52,70.53,70.45,70.5,36500.0,58.7201,58.7284,58.6618,58.7034,36500.0
2013-11-11 14:20:00,70.5,70.5,70.4,70.46,41100.0,58.7034,58.7034,58.6202,58.6701,41100.0
2013-11-11 14:30:00,70.47,70.53,70.47,70.53,25300.0,58.6784,58.7284,58.6784,58.7284,25300.0
2013-11-11 14:40:00,70.54,70.54,70.46,70.52,45500.0,58.7367,58.7367,58.6701,58.7201,45500.0
2013-11-11 14:50:00,70.52,70.52,70.47,70.49,31700.0,58.7201,58.7201,58.6784,58.6951,31700.0
2013-11-11 15:00:00,70.49,70.52,70.46,70.49,47700.0,58.6951,58.7201,58.6701,58.6951,47700.0
2013-11-11 15:10:00,70.48,70.5,70.44,70.47,57100.0,58.6868,58.7034,58.6535,58.6784,57100.0
2013-11-11 15:20:00,70.49,70.53,70.47,70.48,42500.0,58.6951,58.7284,58.6784,58.6868,42500.0
2013-11-11 15:30:00,70.48,70.48,70.41,70.48,67500.0,58.6868,58.6868,58.6285,58.6868,67500.0
2013-11-11 15:40:00,70.48,70.48,70.39,70.42,106300.0,58.6868,58.6868,58.6118,58.6368,106300.0
2013-11-11 15:50:00,70.42,70.51,70.39,70.5,190100.0,58.6368,58.7117,58.6118,58.7034,190100.0
2013-11-12 09:30:00,70.48,70.9,70.43,70.73,258100.0,58.6868,59.0365,58.6451,58.8949,258100.0
2013-11-12 09:40:00,70.78,70.89,70.56,70.66,121200.0,58.9366,59.0282,58.7534,58.8366,121200.0
2013-11-12 09:50:00,70.66,70.67,70.44,70.61,192400.0,58.8366,58.845,58.6535,58.795,192400.0
2013-11-12 10:00:00,70.61,70.62,70.43,70.62,77700.0,58.795,58.8033,58.6451,58.8033,77700.0
2013-11-12 10:10:00,70.63,70.78,70.55,70.78,94500.0,58.8117,58.9366,58.7451,58.9366,94500.0
2013-11-12 10:20:00,70.78,70.83,70.7,70.76,82200.0,58.9366,58.9782,58.87,58.9199,82200.0
2013-11-12 10:30:00,70.76,70.78,70.65,70.7,60500.0,58.9199,58.9366,58.8283,58.87,60500.0
2013-11-12 10:40:00,70.7,70.73,70.57,70.68,105300.0,58.87,58.8949,58.7617,58.8533,105300.0
2013-11-12 10:50:00,70.68,70.68,70.48,70.52,83100.0,58.8533,58.8533,58.6868,58.7201,83100.0
2013-11-12 11:00:00,70.52,70.53,70.41,70.5,75500.0,58.7201,58.7284,58.6285,58.7034,75500.0
2013-11-12 11:10:00,70.5,70.59,70.39,70.48,86000.0,58.7034,58.7784,58.6118,58.6868,86000.0
2013-11-12 11:20:00,70.49,70.51,70.4,70.46,50500.0,58.6951,58.7117,58.6202,58.6701,50500.0
2013-11-12 11:30:00,70.46,70.57,70.36,70.36,58300.0,58.6701,58.7617,58.5868,58.5868,58300.0
2013-11-12 11:40:00,70.37,70.37,70.21,70.25,60200.0,58.5952,58.5952,58.4619,58.4953,60200.0
2013-11-12 11:50:00,70.25,70.37,70.23,70.34,45900.0,58.4953,58.5952,58.4786,58.5702,45900.0
2013-11-12 12:00:00,70.35,70.36,70.11,70.13,102600.0,58.5785,58.5868,58.3787,58.3953,102600.0
2013-11-12 12:10:00,70.13,70.19,70.1,70.1,37900.0,58.3953,58.4453,58.3704,58.3704,37900.0
2013-11-12 12:20:00,70.1,70.1,70.0,70.06,46700.0,58.3704,58.3704,58.2871,58.337,46700.0
2013-11-12 12:30:00,70.07,70.12,70.0,70.05,41900.0,58.3454,58.387,58.2871,58.3287,41900.0
2013-11-12 12:40:00,70.04,70.09,70.01,70.04,46900.0,58.3204,58.362,58.2954,58.3204,46900.0
2013-11-12 12:50:00,70.04,70.08,70.02,70.04,42500.0,58.3204,58.3537,58.3037,58.3204,42500.0
2013-11-12 13:00:00,70.05,70.06,69.98,70.04,48200.0,58.3287,58.337,58.2704,58.3204,48200.0
2013-11-12 13:10:00,70.03,70.09,70.03,70.07,47200.0,58.3121,58.362,58.3121,58.3454,47200.0
2013-11-12 13:20:00,70.06,70.1,70.0,70.01,58600.0,58.337,58.3704,58.2871,58.2954,58600.0
2013-11-12 13:30:00,70.01,70.03,69.87,69.95,81000.0,58.2954,58.3121,58.1788,58.2454,81000.0
2013-11-12 13:40:00,69.94,69.97,69.92,69.96,72200.0,58.2371,58.2621,58.2205,58.2538,72200.0
2013-11-12 13:50:00,69.96,70.05,69.94,69.95,54300.0,58.2538,58.3287,58.2371,58.2454,54300.0
2013-11-12 14:00:00,69.95,70.11,69.94,70.09,39500.0,58.2454,58.3787,58.2371,58.362,39500.0
2013-11-12 14:10:00,70.09,70.1,70.03,70.07,40000.0,58.362,58.3704,58.3121,58.3454,40000.0
2013-11-12 14:20:00,70.07,70.15,70.07,70.09,51100.0,58.3454,58.412,58.3454,58.362,51100.0
2013-11-12 14:30:00,70.09,70.15,70.08,70.1,46600.0,58.362,58.412,58.3537,58.3704,46600.0
2013-11-12 14:40:00,70.1,70.18,70.09,70.14,36900.0,58.3704,58.437,58.362,58.4037,36900.0
2013-11-12 14:50:00,70.14,70.17,70.08,70.11,102700.0,58.4037,58.4286,58.3537,58.3787,102700.0
2013-11-12 15:00:00,70.12,70.15,70.08,70.09,87700.0,58.387,58.412,58.3537,58.362,87700.0
2013-11-12 15:10:00,70.1,70.12,70.02,70.03,93100.0,58.3704,58.387,58.3037,58.3121,93100.0
2013-11-12 15:20:00,70.03,70.05,69.97,70.01,107800.0,58.3121,58.3287,58.2621,58.2954,107800.0
2013-11-12 15:30:00,70.01,70.03,69.98,70.02,107700.0,58.2954,58.3121,58.2704,58.3037,107700.0
2013-11-12 15:40:00,70.01,70.02,69.9,69.95,189000.0,58.2954,58.3037,58.2038,58.2454,189000.0
2013-11-12 15:50:00,69.94,69.98,69.9,69.97,305000.0,58.2371,58.2704,58.2038,58.2621,305000.0
2013-11-13 09:30:00,69.95,70.41,69.81,70.14,203800.0,58.2454,58.6285,58.1289,58.4037,203800.0
2013-11-13 09:40:00,70.15,70.34,70.03,70.3,135300.0,58.412,58.5702,58.3121,58.5369,135300.0
2013-11-13 09:50:00,70.3,70.49,70.27,70.38,148000.0,58.5369,58.6951,58.5119,58.6035,148000.0
2013-11-13 10:00:00,70.37,70.44,70.34,70.36,165400.0,58.5952,58.6535,58.5702,58.5868,165400.0
2013-11-13 10:10:00,70.36,70.44,70.3,70.44,111400.0,58.5868,58.6535,58.5369,58.6535,111400.0
2013-11-13 10:20:00,70.44,70.58,70.43,70.54,73000.0,58.6535,58.77,58.6451,58.7367,73000.0
2013-11-13 10:30:00,70.55,70.57,70.47,70.53,63900.0,58.7451,58.7617,58.6784,58.7284,63900.0
2013-11-13 10:40:00,70.52,70.64,70.5,70.6,61700.0,58.7201,58.82,58.7034,58.7867,61700.0
2013-11-13 10:50:00,70.61,70.66,70.56,70.65,59300.0,58.795,58.8366,58.7534,58.8283,59300.0
2013-11-13 11:00:00,70.66,70.68,70.61,70.67,50400.0,58.8366,58.8533,58.795,58.845,50400.0
2013-11-13 11:10:00,70.66,70.66,70.49,70.55,56300.0,58.8366,58.8366,58.6951,58.7451,56300.0
2013-11-13 11:20:00,70.55,70.58,70.45,70.55,66600.0,58.7451,58.77,58.6618,58.7451,66600.0
2013-11-13 11:30:00,70.56,70.66,70.56,70.63,52900.0,58.7534,58.8366,58.7534,58.8117,52900.0
2013-11-13 11:40:00,70.63,70.66,70.59,70.62,33100.0,58.8117,58.8366,58.7784,58.8033,33100.0
2013-11-13 11:50:00,70.63,70.72,70.63,70.69,49800.0,58.8117,58.8866,58.8117,58.8616,49800.0
2013-11-13 12:00:00,70.68,70.71,70.64,70.69,54000.0,58.8533,58.8783,58.82,58.8616,54000.0
2013-11-13 12:10:00,70.69,70.74,70.63,70.72,52900.0,58.8616,58.9033,58.8117,58.8866,52900.0
2013-11-13 12:20:00,70.72,70.79,70.71,70.77,72000.0,58.8866,58.9449,58.8783,58.9282,72000.0
2013-11-13 12:30:00,70.76,70.83,70.76,70.82,52300.0,58.9199,58.9782,58.9199,58.9699,52300.0
2013-11-13 12:40:00,70.81,70.96,70.81,70.94,77300.0,58.9615,59.0864,58.9615,59.0698,77300.0
2013-11-13 12:50:00,70.94,70.96,70.87,70.87,87000.0,59.0698,59.0864,59.0115,59.0115,87000.0
2013-11-13 13:00:00,70.87,70.88,70.77,70.84,51200.0,59.0115,59.0198,58.9282,58.9865,51200.0
2013-11-13 13:10:00,70.83,70.85,70.79,70.84,46100.0,58.9782,58.9949,58.9449,58.9865,46100.0
2013-11-13 13:20:00,70.84,70.89,70.83,70.89,49500.0,58.9865,59.0282,58.9782,59.0282,49500.0
2013-11-13 13:30:00,70.89,70.96,70.88,70.89,54500.0,59.0282,59.0864,59.0198,59.0282,54500.0
2013-11-13 13:40:00,70.88,70.98,70.88,70.96,61600.0,59.0198,59.1031,59.0198,59.0864,61600.0
2013-11-13 13:50:00,70.95,70.96,70.88,70.91,41100.0,59.0781,59.0864,59.0198,59.0448,41100.0
2013-11-13 14:00:00,70.9,70.94,70.87,70.88,44800.0,59.0365,59.0698,59.0115,59.0198,44800.0
2013-11-13 14:10:00,70.87,70.94,70.87,70.88,58700.0,59.0115,59.0698,59.0115,59.0198,58700.0
2013-11-13 14:20:00,70.88,70.99,70.88,70.97,63500.0,59.0198,59.1114,59.0198,59.0948,63500.0
2013-11-13 14:30:00,70.98,70.98,70.93,70.95,48400.0,59.1031,59.1031,59.0615,59.0781,48400.0
2013-11-13 14:40:00,70.95,71.09,70.94,71.09,87700.0,59.0781,59.1947,59.0698,59.1947,87700.0
2013-11-13 14:50:00,71.08,71.13,71.03,71.12,73100.0,59.1864,59.228,59.1447,59.2197,73100.0
2013-11-13 15:00:00,71.12,71.12,71.01,71.02,54300.0,59.2197,59.2197,59.1281,59.1364,54300.0
2013-11-13 15:10:00,71.02,71.06,71.01,71.05,62900.0,59.1364,59.1697,59.1281,59.1614,62900.0
2013-11-13 15:20:00,71.04,71.05,70.99,71.0,77100.0,59.1531,59.1614,59.1114,59.1198,77100.0
2013-11-13 15:30:00,70.99,71.0,70.92,70.98,147800.0,59.1114,59.1198,59.0531,59.1031,147800.0
2013-11-13 15:40:00,70.99,71.03,70.92,70.99,325900.0,59.1114,59.1447,59.0531,59.1114,325900.0
2013-11-13 15:50:00,70.99,71.02,70.94,71.0,437400.0,59.1114,59.1364,59.0698,59.1198,437400.0
2013-11-14 09:30:00,71.35,71.6,71.18,71.42,158000.0,59.4112,59.6194,59.2696,59.4695,158000.0
2013-11-14 09:40:00,71.42,71.49,71.25,71.26,249500.0,59.4695,59.5278,59.3279,59.3363,249500.0
2013-11-14 09:50:00,71.28,71.34,71.19,71.21,81100.0,59.3529,59.4029,59.278,59.2946,81100.0
2013-11-14 10:00:00,71.24,71.26,71.09,71.15,95000.0,59.3196,59.3363,59.1947,59.2447,95000.0
2013-11-14 10:10:00,71.15,71.3,71.1,71.2,58600.0,59.2447,59.3696,59.203,59.2863,58600.0
2013-11-14 10:20:00,71.19,71.25,71.1,71.1,69600.0,59.278,59.3279,59.203,59.203,69600.0
2013-11-14 10:30:00,71.14,71.29,71.06,71.29,65700.0,59.2363,59.3612,59.1697,59.3612,65700.0
2013-11-14 10:40:00,71.3,71.42,71.19,71.34,82400.0,59.3696,59.4695,59.278,59.4029,82400.0
2013-11-14 10:50:00,71.35,71.35,71.26,71.28,54100.0,59.4112,59.4112,59.3363,59.3529,54100.0
2013-11-14 11:00:00,71.29,71.38,71.27,71.35,88800.0,59.3612,59.4362,59.3446,59.4112,88800.0
2013-11-14 11:10:00,71.34,71.36,71.18,71.22,113000.0,59.4029,59.4195,59.2696,59.3029,113000.0
2013-11-14 11:20:00,71.23,71.26,71.07,71.08,93700.0,59.3113,59.3363,59.178,59.1864,93700.0
2013-11-14 11:30:00,71.09,71.13,70.94,71.03,63800.0,59.1947,59.228,59.0698,59.1447,63800.0
2013-11-14 11:40:00,71.03,71.13,71.0,71.0,55400.0,59.1447,59.228,59.1198,59.1198,55400.0
2013-11-14 11:50:00,71.01,71.11,71.0,71.09,56300.0,59.1281,59.2113,59.1198,59.1947,56300.0
2013-11-14 12:00:00,71.09,71.12,71.05,71.06,46500.0,59.1947,59.2197,59.1614,59.1697,46500.0
2013-11-14 12:10:00,71.05,71.14,71.03,71.04,53400.0,59.1614,59.2363,59.1447,59.1531,53400.0
2013-11-14 12:20:00,71.05,71.13,71.04,71.09,33200.0,59.1614,59.228,59.1531,59.1947,33200.0
2013-11-14 12:30:00,71.1,71.19,71.09,71.16,39700.0,59.203,59.278,59.1947,59.253,39700.0
2013-11-14 12:40:00,71.16,71.17,71.09,71.12,26000.0,59.253,59.2613,59.1947,59.2197,26000.0
2013-11-14 12:50:00,71.14,71.19,71.09,71.14,26500.0,59.2363,59.278,59.1947,59.2363,26500.0
2013-11-14 13:00:00,71.15,71.25,71.15,71.23,32900.0,59.2447,59.3279,59.2447,59.3113,32900.0
2013-11-14 13:10:00,71.23,71.34,71.22,71.32,66800.0,59.3113,59.4029,59.3029,59.3862,66800.0
2013-11-14 13:20:00,71.33,71.36,71.22,71.34,72500.0,59.3945,59.4195,59.3029,59.4029,72500.0
2013-11-14 13:30:00,71.34,71.47,71.33,71.47,57800.0,59.4029,59.5111,59.3945,59.5111,57800.0
2013-11-14 13:40:00,71.46,71.47,71.4,71.43,33300.0,59.5028,59.5111,59.4528,59.4778,33300.0
2013-11-14 13:50:00,71.44,71.46,71.37,71.42,48100.0,59.4861,59.5028,59.4278,59.4695,48100.0
2013-11-14 14:00:00,71.42,71.42,71.33,71.4,81500.0,59.4695,59.4695,59.3945,59.4528,81500.0
2013-11-14 14:10:00,71.4,71.46,71.4,71.44,57000.0,59.4528,59.5028,59.4528,59.4861,57000.0
2013-11-14 14:20:00,71.44,71.45,71.39,71.43,59600.0,59.4861,59.4945,59.4445,59.4778,59600.0
2013-11-14 14:30:00,71.42,71.45,71.32,71.35,94100.0,59.4695,59.4945,59.3862,59.4112,94100.0
2013-11-14 14:40:00,71.36,71.4,71.32,71.39,60500.0,59.4195,59.4528,59.3862,59.4445,60500.0
2013-11-14 14:50:00,71.39,71.43,71.32,71.4,72200.0,59.4445,59.4778,59.3862,59.4528,72200.0
2013-11-14 15:00:00,71.41,71.43,71.36,71.39,96700.0,59.4612,59.4778,59.4195,59.4445,96700.0
2013-11-14 15:10:00,71.39,71.45,71.36,71.39,81700.0,59.4445,59.4945,59.4195,59.4445,81700.0
2013-11-14 15:20:00,71.4,71.43,71.37,71.41,95800.0,59.4528,59.4778,59.4278,59.4612,95800.0
2013-11-14 15:30:00,71.41,71.44,71.38,71.41,100800.0,59.4612,59.4861,59.4362,59.4612,100800.0
2013-11-14 15:40:00,71.41,71.46,71.41,71.43,147800.0,59.4612,59.5028,59.4612,59.4778,147800.0
2013-11-14 15:50:00,71.44,71.45,71.39,71.44,186600.0,59.4861,59.4945,59.4445,59.4861,186600.0
2013-11-15 09:30:00,71.13,71.7,71.09,71.59,690000.0,59.228,59.7026,59.1947,59.611,690000.0
2013-11-15 09:40:00,71.55,71.7,71.41,71.68,141800.0,59.5777,59.7026,59.4612,59.686,141800.0
2013-11-15 09:50:00,71.69,71.74,71.56,71.62,269900.0,59.6943,59.7359,59.5861,59.636,269900.0
2013-11-15 10:00:00,71.63,71.65,71.44,71.5,137600.0,59.6443,59.661,59.4861,59.5361,137600.0
2013-11-15 10:10:00,71.49,71.52,71.42,71.44,76600.0,59.5278,59.5527,59.4695,59.4861,76600.0
2013-11-15 10:20:00,71.44,71.51,71.37,71.42,55400.0,59.4861,59.5444,59.4278,59.4695,55400.0
2013-11-15 10:30:00,71.42,71.45,71.37,71.44,40400.0,59.4695,59.4945,59.4278,59.4861,40400.0
2013-11-15 10:40:00,71.46,71.51,71.43,71.51,93600.0,59.5028,59.5444,59.4778,59.5444,93600.0
2013-11-15 10:50:00,71.51,71.54,71.48,71.54,132300.0,59.5444,59.5694,59.5194,59.5694,132300.0
2013-11-15 11:00:00,71.53,71.64,71.53,71.56,56000.0,59.5611,59.6527,59.5611,59.5861,56000.0
2013-11-15 11:10:00,71.57,71.65,71.56,71.64,74000.0,59.5944,59.661,59.5861,59.6527,74000.0
2013-11-15 11:20:00,71.63,71.72,71.6,71.66,91300.0,59.6443,59.7193,59.6194,59.6693,91300.0
2013-11-15 11:30:00,71.66,71.71,71.63,71.71,96500.0,59.6693,59.711,59.6443,59.711,96500.0
2013-11-15 11:40:00,71.7,71.71,71.65,71.66,58100.0,59.7026,59.711,59.661,59.6693,58100.0
2013-11-15 11:50:00,71.66,71.71,71.63,71.7,68100.0,59.6693,59.711,59.6443,59.7026,68100.0
2013-11-15 12:00:00,71.7,71.7,71.63,71.68,67600.0,59.7026,59.7026,59.6443,59.686,67600.0
2013-11-15 12:10:00,71.68,71.69,71.61,71.69,47600.0,59.686,59.6943,59.6277,59.6943,47600.0
2013-11-15 12:20:00,71.69,71.71,71.68,71.69,27100.0,59.6943,59.711,59.686,59.6943,27100.0
2013-11-15 12:30:00,71.68,71.75,71.68,71.75,73300.0,59.686,59.7443,59.686,59.7443,73300.0
2013-11-15 12:40:00,71.75,71.75,71.68,71.75,39000.0,59.7443,59.7443,59.686,59.7443,39000.0
2013-11-15 12:50:00,71.75,71.75,71.67,71.7,36100.0,59.7443,59.7443,59.6776,59.7026,36100.0
2013-11-15 13:00:00,71.71,71.8,71.71,71.79,37000.0,59.711,59.7859,59.711,59.7776,37000.0
2013-11-15 13:10:00,71.79,71.85,71.78,71.84,37300.0,59.7776,59.8275,59.7692,59.8192,37300.0
2013-11-15 13:20:00,71.85,71.93,71.79,71.9,67500.0,59.8275,59.8941,59.7776,59.8692,67500.0
2013-11-15 13:30:00,71.9,71.92,71.87,71.88,35500.0,59.8692,59.8858,59.8442,59.8525,35500.0
2013-11-15 13:40:00,71.87,71.87,71.81,71.87,53900.0,59.8442,59.8442,59.7942,59.8442,53900.0
2013-11-15 13:50:00,71.87,71.96,71.87,71.94,71100.0,59.8442,59.9191,59.8442,59.9025,71100.0
2013-11-15 14:00:00,71.94,71.95,71.85,71.86,34300.0,59.9025,59.9108,59.8275,59.8359,34300.0
2013-11-15 14:10:00,71.85,71.89,71.8,71.86,62300.0,59.8275,59.8608,59.7859,59.8359,62300.0
2013-11-15 14:20:00,71.86,71.88,71.77,71.77,43500.0,59.8359,59.8525,59.7609,59.7609,43500.0
2013-11-15 14:30:00,71.76,71.82,71.76,71.78,37800.0,59.7526,59.8025,59.7526,59.7692,37800.0
2013-11-15 14:40:00,71.78,71.79,71.73,71.76,26900.0,59.7692,59.7776,59.7276,59.7526,26900.0
2013-11-15 14:50:00,71.76,71.76,71.7,71.71,40100.0,59.7526,59.7526,59.7026,59.711,40100.0
2013-11-15 15:00:00,71.72,71.78,71.7,71.78,48200.0,59.7193,59.7692,59.7026,59.7692,48200.0
2013-11-15 15:10:00,71.78,71.81,71.74,71.81,28300.0,59.7692,59.7942,59.7359,59.7942,28300.0
2013-11-15 15:20:00,71.8,71.83,71.76,71.8,47300.0,59.7859,59.8109,59.7526,59.7859,47300.0
2013-11-15 15:30:00,71.81,71.83,71.77,71.78,82700.0,59.7942,59.8109,59.7609,59.7692,82700.0
2013-11-15 15:40:00,71.78,71.82,71.76,71.79,91600.0,59.7692,59.8025,59.7526,59.7776,91600.0
2013-11-15 15:50:00,71.79,71.87,71.77,71.86,211000.0,59.7776,59.8442,59.7609,59.8359,211000.0
2013-11-18 09:30:00,71.97,72.1,71.81,71.96,203100.0,59.9274,60.0357,59.7942,59.9191,203100.0
2013-11-18 09:40:00,71.95,71.97,71.67,71.83,99600.0,59.9108,59.9274,59.6776,59.8109,99600.0
2013-11-18 09:50:00,71.84,71.96,71.74,71.75,131000.0,59.8192,59.9191,59.7359,59.7443,131000.0
2013-11-18 10:00:00,71.74,71.8,71.61,71.8,101900.0,59.7359,59.7859,59.6277,59.7859,101900.0
2013-11-18 10:10:00,71.8,72.0,71.75,71.97,58700.0,59.7859,59.9524,59.7443,59.9274,58700.0
2013-11-18 10:20:00,71.98,71.99,71.74,71.78,83000.0,59.9358,59.9441,59.7359,59.7692,83000.0
2013-11-18 10:30:00,71.78,71.79,71.64,71.68,53700.0,59.7692,59.7776,59.6527,59.686,53700.0
2013-11-18 10:40:00,71.68,71.8,71.65,71.77,56500.0,59.686,59.7859,59.661,59.7609,56500.0
2013-11-18 10:50:00,71.77,71.82,71.74,71.76,54300.0,59.7609,59.8025,59.7359,59.7526,54300.0
2013-11-18 11:00:00,71.76,71.96,71.76,71.94,129000.0,59.7526,59.9191,59.7526,59.9025,129000.0
2013-11-18 11:10:00,71.94,71.98,71.88,71.96,91600.0,59.9025,59.9358,59.8525,59.9191,91600.0
2013-11-18 11:20:00,71.95,71.99,71.87,71.88,59800.0,59.9108,59.9441,59.8442,59.8525,59800.0
2013-11-18 11:30:00,71.88,71.92,71.77,71.85,72300.0,59.8525,59.8858,59.7609,59.8275,72300.0
2013-11-18 11:40:00,71.86,71.9,71.81,71.9,53300.0,59.8359,59.8692,59.7942,59.8692,53300.0
2013-11-18 11:50:00,71.91,71.99,71.82,71.82,62700.0,59.8775,59.9441,59.8025,59.8025,62700.0
2013-11-18 12:00:00,71.82,71.82,71.73,71.8,51300.0,59.8025,59.8025,59.7276,59.7859,51300.0
2013-11-18 12:10:00,71.79,71.8,71.74,71.74,35700.0,59.7776,59.7859,59.7359,59.7359,35700.0
2013-11-18 12:20:00,71.75,71.75,71.51,71.51,107600.0,59.7443,59.7443,59.5444,59.5444,107600.0
2013-11-18 12:30:00,71.52,71.66,71.52,71.66,74800.0,59.5527,59.6693,59.5527,59.6693,74800.0
2013-11-18 12:40:00,71.66,71.7,71.61,71.68,48000.0,59.6693,59.7026,59.6277,59.686,48000.0
2013-11-18 12:50:00,71.68,71.73,71.66,71.66,33500.0,59.686,59.7276,59.6693,59.6693,33500.0
2013-11-18 13:00:00,71.67,71.74,71.65,71.72,42000.0,59.6776,59.7359,59.661,59.7193,42000.0
2013-11-18 13:10:00,71.71,71.75,71.69,71.7,43500.0,59.711,59.7443,59.6943,59.7026,43500.0
2013-11-18 13:20:00,71.7,71.73,71.67,71.7,41200.0,59.7026,59.7276,59.6776,59.7026,41200.0
2013-11-18 13:30:00,71.7,71.73,71.67,71.71,44600.0,59.7026,59.7276,59.6776,59.711,44600.0
2013-11-18 13:40:00,71.7,71.74,71.68,71.68,39700.0,59.7026,59.7359,59.686,59.686,39700.0
2013-11-18 13:50:00,71.67,71.74,71.65,71.69,49100.0,59.6776,59.7359,59.661,59.6943,49100.0
2013-11-18 14:00:00,71.69,71.73,71.67,71.69,38100.0,59.6943,59.7276,59.6776,59.6943,38100.0
2013-11-18 14:10:00,71.7,71.75,71.69,71.75,43600.0,59.7026,59.7443,59.6943,59.7443,43600.0
2013-11-18 14:20:00,71.75,71.78,71.69,71.72,104600.0,59.7443,59.7692,59.6943,59.7193,104600.0
2013-11-18 14:30:00,71.72,71.73,71.67,71.7,55800.0,59.7193,59.7276,59.6776,59.7026,55800.0
2013-11-18 14:40:00,71.69,71.7,71.64,71.69,62700.0,59.6943,59.7026,59.6527,59.6943,62700.0
2013-11-18 14:50:00,71.69,71.71,71.66,71.69,61600.0,59.6943,59.711,59.6693,59.6943,61600.0
2013-11-18 15:00:00,71.7,71.71,71.66,71.66,65000.0,59.7026,59.711,59.6693,59.6693,65000.0
2013-11-18 15:10:00,71.66,71.68,71.5,71.57,108900.0,59.6693,59.686,59.5361,59.5944,108900.0
2013-11-18 15:20:00,71.58,71.61,71.52,71.56,87400.0,59.6027,59.6277,59.5527,59.5861,87400.0
2013-11-18 15:30:00,71.56,71.61,71.5,71.61,112000.0,59.5861,59.6277,59.5361,59.6277,112000.0
2013-11-18 15:40:00,71.6,71.65,71.56,71.57,250600.0,59.6194,59.661,59.5861,59.5944,250600.0
2013-11-18 15:50:00,71.57,71.68,71.55,71.67,166700.0,59.5944,59.686,59.5777,59.6776,166700.0
2013-11-19 09:30:00,71.66,71.91,71.52,71.52,229600.0,59.6693,59.8775,59.5527,59.5527,229600.0
2013-11-19 09:40:00,71.56,71.71,71.52,71.59,151800.0,59.5861,59.711,59.5527,59.611,151800.0
2013-11-19 09:50:00,71.59,71.72,71.59,71.66,59500.0,59.611,59.7193,59.611,59.6693,59500.0
2013-11-19 10:00:00,71.67,71.75,71.62,71.63,69100.0,59.6776,59.7443,59.636,59.6443,69100.0
2013-11-19 10:10:00,71.64,71.74,71.63,71.64,79700.0,59.6527,59.7359,59.6443,59.6527,79700.0
2013-11-19 10:20:00,71.65,71.73,71.65,71.67,63000.0,59.661,59.7276,59.661,59.6776,63000.0
2013-11-19 10:30:00,71.68,71.71,71.59,71.68,77000.0,59.686,59.711,59.611,59.686,77000.0
2013-11-19 10:40:00,71.68,71.75,71.66,71.67,65400.0,59.686,59.7443,59.6693,59.6776,65400.0
2013-11-19 10:50:00,71.67,71.73,71.65,71.71,88600.0,59.6776,59.7276,59.661,59.711,88600.0
2013-11-19 11:00:00,71.7,71.72,71.66,71.66,53700.0,59.7026,59.7193,59.6693,59.6693,53700.0
2013-11-19 11:10:00,71.65,71.7,71.61,71.67,44400.0,59.661,59.7026,59.6277,59.6776,44400.0
2013-11-19 11:20:00,71.66,71.68,71.55,71.61,50600.0,59.6693,59.686,59.5777,59.6277,50600.0
2013-11-19 11:30:00,71.6,71.67,71.57,71.62,106200.0,59.6194,59.6776,59.5944,59.636,106200.0
2013-11-19 11:40:00,71.62,71.62,71.45,71.49,59100.0,59.636,59.636,59.4945,59.5278,59100.0
2013-11-19 11:50:00,71.5,71.59,71.5,71.55,42400.0,59.5361,59.611,59.5361,59.5777,42400.0
2013-11-19 12:00:00,71.55,71.58,71.46,71.47,89500.0,59.5777,59.6027,59.5028,59.5111,89500.0
2013-11-19 12:10:00,71.48,71.48,71.32,71.35,95800.0,59.5194,59.5194,59.3862,59.4112,95800.0
2013-11-19 12:20:00,71.34,71.44,71.3,71.38,66700.0,59.4029,59.4861,59.3696,59.4362,66700.0
2013-11-19 12:30:00,71.39,71.43,71.33,71.39,76000.0,59.4445,59.4778,59.3945,59.4445,76000.0
2013-11-19 12:40:00,71.4,71.48,71.39,71.48,60300.0,59.4528,59.5194,59.4445,59.5194,60300.0
2013-11-19 12:50:00,71.48,71.51,71.35,71.4,50500.0,59.5194,59.5444,59.4112,59.4528,50500.0
2013-11-19 13:00:00,71.4,71.43,71.3,71.34,39600.0,59.4528,59.4778,59.3696,59.4029,39600.0
2013-11-19 13:10:00,71.33,71.38,71.29,71.37,34300.0,59.3945,59.4362,59.3612,59.4278,34300.0
2013-11-19 13:20:00,71.38,71.38,71.27,71.3,46000.0,59.4362,59.4362,59.3446,59.3696,46000.0
2013-11-19 13:30:00,71.29,71.36,71.26,71.31,72500.0,59.3612,59.4195,59.3363,59.3779,72500.0
2013-11-19 13:40:00,71.31,71.43,71.31,71.42,46000.0,59.3779,59.4778,59.3779,59.4695,46000.0
2013-11-19 13:50:00,71.42,71.44,71.35,71.35,61500.0,59.4695,59.4861,59.4112,59.4112,61500.0
2013-11-19 14:00:00,71.35,71.5,71.35,71.41,88200.0,59.4112,59.5361,59.4112,59.4612,88200.0
2013-11-19 14:10:00,71.4,71.51,71.35,71.49,65300.0,59.4528,59.5444,59.4112,59.5278,65300.0
2013-11-19 14:20:00,71.5,71.51,71.46,71.47,52500.0,59.5361,59.5444,59.5028,59.5111,52500.0
2013-11-19 14:30:00,71.47,71.53,71.44,71.49,131500.0,59.5111,59.5611,59.4861,59.5278,131500.0
2013-11-19 14:40:00,71.49,71.52,71.45,71.49,73500.0,59.5278,59.5527,59.4945,59.5278,73500.0
2013-11-19 14:50:00,71.49,71.51,71.46,71.49,48300.0,59.5278,59.5444,59.5028,59.5278,48300.0
2013-11-19 15:00:00,71.49,71.69,71.49,71.69,122400.0,59.5278,59.6943,59.5278,59.6943,122400.0
2013-11-19 15:10:00,71.69,71.69,71.6,71.63,125800.0,59.6943,59.6943,59.6194,59.6443,125800.0
2013-11-19 15:20:00,71.63,71.67,71.59,71.66,210500.0,59.6443,59.6776,59.611,59.6693,210500.0
2013-11-19 15:30:00,71.66,71.7,71.6,71.61,161600.0,59.6693,59.7026,59.6194,59.6277,161600.0
2013-11-19 15:40:00,71.61,71.65,71.58,71.61,223600.0,59.6277,59.661,59.6027,59.6277,223600.0
2013-11-19 15:50:00,71.6,71.63,71.58,71.6,308000.0,59.6194,59.6443,59.6027,59.6194,308000.0
2013-11-20 09:30:00,71.88,72.02,71.66,71.75,232900.0,59.8525,59.9691,59.6693,59.7443,232900.0
2013-11-20 09:40:00,71.78,72.04,71.77,71.85,105800.0,59.7692,59.9857,59.7609,59.8275,105800.0
2013-11-20 09:50:00,71.84,72.17,71.75,72.07,164200.0,59.8192,60.094,59.7443,60.0107,164200.0
2013-11-20 10:00:00,72.05,72.34,72.01,72.18,129300.0,59.9941,60.2355,59.9608,60.1023,129300.0
2013-11-20 10:10:00,72.21,72.26,72.08,72.23,112000.0,60.1273,60.1689,60.019,60.1439,112000.0
2013-11-20 10:20:00,72.25,72.36,71.98,72.06,167900.0,60.1606,60.2522,59.9358,60.0024,167900.0
2013-11-20 10:30:00,72.07,72.25,71.97,72.08,109900.0,60.0107,60.1606,59.9274,60.019,109900.0
2013-11-20 10:40:00,72.06,72.12,72.01,72.04,95900.0,60.0024,60.0523,59.9608,59.9857,95900.0
2013-11-20 10:50:00,72.06,72.08,72.0,72.06,61500.0,60.0024,60.019,59.9524,60.0024,61500.0
2013-11-20 11:00:00,72.06,72.19,72.0,72.18,64500.0,60.0024,60.1106,59.9524,60.1023,64500.0
2013-11-20 11:10:00,72.19,72.22,72.14,72.19,129500.0,60.1106,60.1356,60.069,60.1106,129500.0
2013-11-20 11:20:00,72.21,72.44,72.19,72.34,105200.0,60.1273,60.3188,60.1106,60.2355,105200.0
2013-11-20 11:30:00,72.36,72.43,72.31,72.38,103100.0,60.2522,60.3105,60.2106,60.2688,103100.0
2013-11-20 11:40:00,72.38,72.49,72.37,72.42,97600.0,60.2688,60.3604,60.2605,60.3022,97600.0
2013-11-20 11:50:00,72.41,72.64,72.4,72.64,142100.0,60.2938,60.4853,60.2855,60.4853,142100.0
2013-11-20 12:00:00,72.64,72.64,72.52,72.57,122700.0,60.4853,60.4853,60.3854,60.4271,122700.0
2013-11-20 12:10:00,72.56,72.61,72.48,72.54,42300.0,60.4187,60.4604,60.3521,60.4021,42300.0
2013-11-20 12:20:00,72.55,72.64,72.52,72.63,79500.0,60.4104,60.4853,60.3854,60.477,79500.0
2013-11-20 12:30:00,72.61,72.86,72.61,72.74,174500.0,60.4604,60.6685,60.4604,60.5686,174500.0
2013-11-20 12:40:00,72.74,72.78,72.66,72.73,74800.0,60.5686,60.6019,60.502,60.5603,74800.0
2013-11-20 12:50:00,72.74,72.79,72.72,72.78,61900.0,60.5686,60.6102,60.552,60.6019,61900.0
2013-11-20 13:00:00,72.77,72.78,72.63,72.64,93400.0,60.5936,60.6019,60.477,60.4853,93400.0
2013-11-20 13:10:00,72.64,72.64,72.48,72.5,127600.0,60.4853,60.4853,60.3521,60.3688,127600.0
2013-11-20 13:20:00,72.5,72.55,72.48,72.49,48700.0,60.3688,60.4104,60.3521,60.3604,48700.0
2013-11-20 13:30:00,72.49,72.53,72.38,72.4,85600.0,60.3604,60.3937,60.2688,60.2855,85600.0
2013-11-20 13:40:00,72.4,72.45,72.39,72.43,34500.0,60.2855,60.3271,60.2772,60.3105,34500.0
2013-11-20 13:50:00,72.44,72.45,72.39,72.43,56000.0,60.3188,60.3271,60.2772,60.3105,56000.0
2013-11-20 14:00:00,72.42,72.47,72.25,72.43,108400.0,60.3022,60.3438,60.1606,60.3105,108400.0
2013-11-20 14:10:00,72.44,72.45,72.31,72.4,78700.0,60.3188,60.3271,60.2106,60.2855,78700.0
2013-11-20 14:20:00,72.38,72.38,72.28,72.3,78000.0,60.2688,60.2688,60.1856,60.2022,78000.0
2013-11-20 14:30:00,72.29,72.3,72.19,72.22,82400.0,60.1939,60.2022,60.1106,60.1356,82400.0
2013-11-20 14:40:00,72.23,72.24,72.07,72.21,143700.0,60.1439,60.1523,60.0107,60.1273,143700.0
2013-11-20 14:50:00,72.21,72.23,72.1,72.21,74200.0,60.1273,60.1439,60.0357,60.1273,74200.0
2013-11-20 15:00:00,72.2,72.2,71.97,71.97,104600.0,60.119,60.119,59.9274,59.9274,104600.0
2013-11-20 15:10:00,71.99,72.01,71.93,71.97,108800.0,59.9441,59.9608,59.8941,59.9274,108800.0
2013-11-20 15:20:00,71.97,72.06,71.92,71.97,157100.0,59.9274,60.0024,59.8858,59.9274,157100.0
2013-11-20 15:30:00,71.97,71.97,71.87,71.95,114500.0,59.9274,59.9274,59.8442,59.9108,114500.0
2013-11-20 15:40:00,71.95,72.02,71.91,71.96,196400.0,59.9108,59.9691,59.8775,59.9191,196400.0
2013-11-20 15:50:00,71.96,72.08,71.92,71.98,464800.0,59.9191,60.019,59.8858,59.9358,464800.0
2013-11-21 09:30:00,72.39,73.37,72.37,73.28,393400.0,60.2772,61.0932,60.2605,61.0182,393400.0
2013-11-21 09:40:00,73.29,73.33,73.03,73.17,316700.0,61.0266,61.0599,60.8101,60.9267,316700.0
2013-11-21 09:50:00,73.19,73.44,73.18,73.4,181700.0,60.9433,61.1515,60.935,61.1182,181700.0
2013-11-21 10:00:00,73.4,73.47,73.28,73.45,100500.0,61.1182,61.1765,61.0182,61.1598,100500.0
2013-11-21 10:10:00,73.45,73.51,73.4,73.47,135600.0,61.1598,61.2098,61.1182,61.1765,135600.0
2013-11-21 10:20:00,73.48,73.54,73.42,73.49,134400.0,61.1848,61.2347,61.1348,61.1931,134400.0
2013-11-21 10:30:00,73.49,73.6,73.49,73.59,88700.0,61.1931,61.2847,61.1931,61.2764,88700.0
2013-11-21 10:40:00,73.58,73.68,73.51,73.52,100300.0,61.2681,61.3513,61.2098,61.2181,100300.0
2013-11-21 10:50:00,73.53,73.53,73.29,73.3,185400.0,61.2264,61.2264,61.0266,61.0349,185400.0
2013-11-21 11:00:00,73.3,73.44,73.29,73.41,104300.0,61.0349,61.1515,61.0266,61.1265,104300.0
2013-11-21 11:10:00,73.41,73.41,73.34,73.38,76900.0,61.1265,61.1265,61.0682,61.1015,76900.0
2013-11-21 11:20:00,73.38,73.39,73.29,73.38,56800.0,61.1015,61.1098,61.0266,61.1015,56800.0
2013-11-21 11:30:00,73.39,73.43,73.35,73.4,70900.0,61.1098,61.1431,61.0765,61.1182,70900.0
2013-11-21 11:40:00,73.4,73.49,73.37,73.38,87200.0,61.1182,61.1931,61.0932,61.1015,87200.0
2013-11-21 11:50:00,73.38,73.4,73.35,73.38,38200.0,61.1015,61.1182,61.0765,61.1015,38200.0
2013-11-21 12:00:00,73.38,73.38,73.15,73.2,47100.0,61.1015,61.1015,60.91,60.9516,47100.0
2013-11-21 12:10:00,73.2,73.2,73.11,73.12,30500.0,60.9516,60.9516,60.8767,60.885,30500.0
2013-11-21 12:20:00,73.12,73.12,72.88,72.96,82900.0,60.885,60.885,60.6852,60.7518,82900.0
2013-11-21 12:30:00,72.97,73.17,72.97,73.15,65700.0,60.7601,60.9267,60.7601,60.91,65700.0
2013-11-21 12:40:00,73.15,73.17,73.07,73.13,45000.0,60.91,60.9267,60.8434,60.8933,45000.0
2013-11-21 12:50:00,73.13,73.13,73.0,73.02,54900.0,60.8933,60.8933,60.7851,60.8018,54900.0
2013-11-21 13:00:00,73.02,73.05,72.99,73.05,63100.0,60.8018,60.8267,60.7768,60.8267,63100.0
2013-11-21 13:10:00,73.05,73.13,73.02,73.12,77500.0,60.8267,60.8933,60.8018,60.885,77500.0
2013-11-21 13:20:00,73.11,73.14,73.1,73.1,27100.0,60.8767,60.9017,60.8684,60.8684,27100.0
2013-11-21 13:30:00,73.1,73.11,73.05,73.05,32400.0,60.8684,60.8767,60.8267,60.8267,32400.0
2013-11-21 13:40:00,73.05,73.12,73.02,73.1,37600.0,60.8267,60.885,60.8018,60.8684,37600.0
2013-11-21 13:50:00,73.11,73.11,73.01,73.03,42500.0,60.8767,60.8767,60.7934,60.8101,42500.0
2013-11-21 14:00:00,73.02,73.06,73.0,73.02,55100.0,60.8018,60.8351,60.7851,60.8018,55100.0
2013-11-21 14:10:00,73.01,73.06,73.0,73.0,38600.0,60.7934,60.8351,60.7851,60.7851,38600.0
2013-11-21 14:20:00,73.01,73.03,72.96,73.01,73500.0,60.7934,60.8101,60.7518,60.7934,73500.0
2013-11-21 14:30:00,73.0,73.05,72.99,73.01,67300.0,60.7851,60.8267,60.7768,60.7934,67300.0
2013-11-21 14:40:00,73.0,73.07,73.0,73.03,67600.0,60.7851,60.8434,60.7851,60.8101,67600.0
2013-11-21 14:50:00,73.03,73.04,72.95,73.02,77400.0,60.8101,60.8184,60.7435,60.8018,77400.0
2013-11-21 15:00:00,73.02,73.09,73.02,73.03,82500.0,60.8018,60.86,60.8018,60.8101,82500.0
2013-11-21 15:10:00,73.03,73.06,73.0,73.03,90300.0,60.8101,60.8351,60.7851,60.8101,90300.0
2013-11-21 15:20:00,73.02,73.03,72.96,72.99,82000.0,60.8018,60.8101,60.7518,60.7768,82000.0
2013-11-21 15:30:00,72.99,73.01,72.91,72.92,140200.0,60.7768,60.7934,60.7102,60.7185,140200.0
2013-11-21 15:40:00,72.91,73.01,72.88,72.91,204200.0,60.7102,60.7934,60.6852,60.7102,204200.0
2013-11-21 15:50:00,72.9,72.95,72.88,72.91,289100.0,60.7018,60.7435,60.6852,60.7102,289100.0
2013-11-22 09:30:00,72.91,73.18,72.8,72.99,133000.0,60.7102,60.935,60.6186,60.7768,133000.0
2013-11-22 09:40:00,73.02,73.25,72.98,73.12,69500.0,60.8018,60.9933,60.7684,60.885,69500.0
2013-11-22 09:50:00,73.15,73.2,73.02,73.14,49100.0,60.91,60.9516,60.8018,60.9017,49100.0
2013-11-22 10:00:00,73.15,73.15,72.92,72.97,168600.0,60.91,60.91,60.7185,60.7601,168600.0
2013-11-22 10:10:00,72.98,73.16,72.94,73.13,71200.0,60.7684,60.9183,60.7351,60.8933,71200.0
2013-11-22 10:20:00,73.13,73.24,73.06,73.16,63400.0,60.8933,60.9849,60.8351,60.9183,63400.0
2013-11-22 10:30:00,73.15,73.2,73.03,73.06,68300.0,60.91,60.9516,60.8101,60.8351,68300.0
2013-11-22 10:40:00,73.06,73.21,73.06,73.13,54700.0,60.8351,60.96,60.8351,60.8933,54700.0
2013-11-22 10:50:00,73.12,73.16,73.08,73.1,82100.0,60.885,60.9183,60.8517,60.8684,82100.0
2013-11-22 11:00:00,73.11,73.13,73.03,73.03,53600.0,60.8767,60.8933,60.8101,60.8101,53600.0
2013-11-22 11:10:00,73.03,73.11,73.0,73.1,47400.0,60.8101,60.8767,60.7851,60.8684,47400.0
2013-11-22 11:20:00,73.09,73.12,73.04,73.07,42900.0,60.86,60.885,60.8184,60.8434,42900.0
2013-11-22 11:30:00,73.06,73.17,73.02,73.16,53300.0,60.8351,60.9267,60.8018,60.9183,53300.0
2013-11-22 11:40:00,73.16,73.24,73.16,73.21,44800.0,60.9183,60.9849,60.9183,60.96,44800.0
2013-11-22 11:50:00,73.2,73.3,73.2,73.27,35400.0,60.9516,61.0349,60.9516,61.0099,35400.0
2013-11-22 12:00:00,73.26,73.31,73.21,73.31,88500.0,61.0016,61.0432,60.96,61.0432,88500.0
2013-11-22 12:10:00,73.31,73.39,73.3,73.31,38300.0,61.0432,61.1098,61.0349,61.0432,38300.0
2013-11-22 12:20:00,73.31,73.31,73.24,73.26,44100.0,61.0432,61.0432,60.9849,61.0016,44100.0
2013-11-22 12:30:00,73.25,73.26,73.17,73.17,35500.0,60.9933,61.0016,60.9267,60.9267,35500.0
2013-11-22 12:40:00,73.17,73.31,73.17,73.31,34500.0,60.9267,61.0432,60.9267,61.0432,34500.0
2013-11-22 12:50:00,73.32,73.33,73.19,73.25,104800.0,61.0516,61.0599,60.9433,60.9933,104800.0
2013-11-22 13:00:00,73.25,73.32,73.23,73.28,89700.0,60.9933,61.0516,60.9766,61.0182,89700.0
2013-11-22 13:10:00,73.28,73.32,73.25,73.32,30500.0,61.0182,61.0516,60.9933,61.0516,30500.0
2013-11-22 13:20:00,73.32,73.35,73.3,73.34,35900.0,61.0516,61.0765,61.0349,61.0682,35900.0
2013-11-22 13:30:00,73.34,73.4,73.31,73.32,34400.0,61.0682,61.1182,61.0432,61.0516,34400.0
2013-11-22 13:40:00,73.33,73.37,73.3,73.35,30300.0,61.0599,61.0932,61.0349,61.0765,30300.0
2013-11-22 13:50:00,73.36,73.47,73.35,73.45,45000.0,61.0849,61.1765,61.0765,61.1598,45000.0
2013-11-22 14:00:00,73.45,73.52,73.42,73.52,89700.0,61.1598,61.2181,61.1348,61.2181,89700.0
2013-11-22 14:10:00,73.52,73.53,73.4,73.49,43000.0,61.2181,61.2264,61.1182,61.1931,43000.0
2013-11-22 14:20:00,73.5,73.51,73.34,73.43,81300.0,61.2014,61.2098,61.0682,61.1431,81300.0
2013-11-22 14:30:00,73.43,73.55,73.43,73.45,47600.0,61.1431,61.2431,61.1431,61.1598,47600.0
2013-11-22 14:40:00,73.45,73.53,73.43,73.51,58600.0,61.1598,61.2264,61.1431,61.2098,58600.0
2013-11-22 14:50:00,73.51,73.58,73.48,73.57,50000.0,61.2098,61.2681,61.1848,61.2597,50000.0
2013-11-22 15:00:00,73.57,73.69,73.56,73.67,55800.0,61.2597,61.3596,61.2514,61.343,55800.0
2013-11-22 15:10:00,73.67,73.69,73.63,73.66,60300.0,61.343,61.3596,61.3097,61.3347,60300.0
2013-11-22 15:20:00,73.66,73.68,73.6,73.6,66900.0,61.3347,61.3513,61.2847,61.2847,66900.0
2013-11-22 15:30:00,73.6,73.61,73.48,73.53,129700.0,61.2847,61.293,61.1848,61.2264,129700.0
2013-11-22 15:40:00,73.54,73.65,73.53,73.64,104400.0,61.2347,61.3263,61.2264,61.318,104400.0
2013-11-22 15:50:00,73.65,73.75,73.63,73.73,380900.0,61.3263,61.4096,61.3097,61.393,380900.0
2013-11-25 09:30:00,74.0,74.66,73.97,74.41,222100.0,61.6178,62.1673,61.5928,61.9592,222100.0
2013-11-25 09:40:00,74.46,74.59,74.18,74.3,89000.0,62.0008,62.1091,61.7677,61.8676,89000.0
2013-11-25 09:50:00,74.31,74.38,74.23,74.25,52600.0,61.8759,61.9342,61.8093,61.8259,52600.0
2013-11-25 10:00:00,74.25,74.25,74.03,74.11,92500.0,61.8259,61.8259,61.6428,61.7094,92500.0
2013-11-25 10:10:00,74.1,74.11,73.96,74.04,50100.0,61.701,61.7094,61.5845,61.6511,50100.0
2013-11-25 10:20:00,74.05,74.07,73.79,73.95,96200.0,61.6594,61.6761,61.4429,61.5761,96200.0
2013-11-25 10:30:00,73.95,73.97,73.88,73.88,57400.0,61.5761,61.5928,61.5179,61.5179,57400.0
2013-11-25 10:40:00,73.88,74.0,73.88,73.96,51600.0,61.5179,61.6178,61.5179,61.5845,51600.0
2013-11-25 10:50:00,73.97,74.08,73.96,74.06,82900.0,61.5928,61.6844,61.5845,61.6677,82900.0
2013-11-25 11:00:00,74.08,74.15,74.02,74.14,98800.0,61.6844,61.7427,61.6344,61.7343,98800.0
2013-11-25 11:10:00,74.14,74.37,74.14,74.34,67500.0,61.7343,61.9259,61.7343,61.9009,67500.0
2013-11-25 11:20:00,74.31,74.35,74.21,74.35,57000.0,61.8759,61.9092,61.7926,61.9092,57000.0
2013-11-25 11:30:00,74.34,74.41,74.33,74.37,38200.0,61.9009,61.9592,61.8926,61.9259,38200.0
2013-11-25 11:40:00,74.37,74.46,74.37,74.45,28700.0,61.9259,62.0008,61.9259,61.9925,28700.0
2013-11-25 11:50:00,74.45,74.46,74.35,74.41,42900.0,61.9925,62.0008,61.9092,61.9592,42900.0
2013-11-25 12:00:00,74.4,74.42,74.33,74.38,53200.0,61.9508,61.9675,61.8926,61.9342,53200.0
2013-11-25 12:10:00,74.38,74.42,74.29,74.34,89300.0,61.9342,61.9675,61.8592,61.9009,89300.0
2013-11-25 12:20:00,74.34,74.34,74.28,74.3,78100.0,61.9009,61.9009,61.8509,61.8676,78100.0
2013-11-25 12:30:00,74.31,74.35,74.29,74.3,49200.0,61.8759,61.9092,61.8592,61.8676,49200.0
2013-11-25 12:40:00,74.3,74.34,74.23,74.29,54300.0,61.8676,61.9009,61.8093,61.8592,54300.0
2013-11-25 12:50:00,74.29,74.35,74.28,74.31,43900.0,61.8592,61.9092,61.8509,61.8759,43900.0
2013-11-25 13:00:00,74.3,74.31,74.07,74.13,110200.0,61.8676,61.8759,61.6761,61.726,110200.0
2013-11-25 13:10:00,74.13,74.2,74.1,74.18,46700.0,61.726,61.7843,61.701,61.7677,46700.0
2013-11-25 13:20:00,74.18,74.2,74.16,74.17,33000.0,61.7677,61.7843,61.751,61.7593,33000.0
2013-11-25 13:30:00,74.17,74.17,74.12,74.15,84500.0,61.7593,61.7593,61.7177,61.7427,84500.0
2013-11-25 13:40:00,74.15,74.19,74.11,74.11,54200.0,61.7427,61.776,61.7094,61.7094,54200.0
2013-11-25 13:50:00,74.12,74.14,74.07,74.14,47500.0,61.7177,61.7343,61.6761,61.7343,47500.0
2013-11-25 14:00:00,74.14,74.3,74.14,74.3,71300.0,61.7343,61.8676,61.7343,61.8676,71300.0
2013-11-25 14:10:00,74.3,74.35,74.27,74.28,151400.0,61.8676,61.9092,61.8426,61.8509,151400.0
2013-11-25 14:20:00,74.29,74.38,74.26,74.36,41200.0,61.8592,61.9342,61.8343,61.9175,41200.0
2013-11-25 14:30:00,74.37,74.37,74.31,74.36,81200.0,61.9259,61.9259,61.8759,61.9175,81200.0
2013-11-25 14:40:00,74.38,74.38,74.29,74.33,29400.0,61.9342,61.9342,61.8592,61.8926,29400.0
2013-11-25 14:50:00,74.34,74.36,74.27,74.28,171700.0,61.9009,61.9175,61.8426,61.8509,171700.0
2013-11-25 15:00:00,74.28,74.28,74.14,74.18,67100.0,61.8509,61.8509,61.7343,61.7677,67100.0
2013-11-25 15:10:00,74.17,74.21,74.07,74.07,89000.0,61.7593,61.7926,61.6761,61.6761,89000.0
2013-11-25 15:20:00,74.07,74.1,74.0,74.07,55100.0,61.6761,61.701,61.6178,61.6761,55100.0
2013-11-25 15:30:00,74.06,74.07,73.94,73.96,64900.0,61.6677,61.6761,61.5678,61.5845,64900.0
2013-11-25 15:40:00,73.96,74.01,73.91,73.99,128300.0,61.5845,61.6261,61.5428,61.6094,128300.0
2013-11-25 15:50:00,73.98,74.1,73.95,74.08,269200.0,61.6011,61.701,61.5761,61.6844,269200.0
2013-11-26 09:30:00,74.31,74.85,74.05,74.31,388500.0,61.8759,62.3255,61.6594,61.8759,388500.0
2013-11-26 09:40:00,74.33,74.56,74.3,74.56,116200.0,61.8926,62.0841,61.8676,62.0841,116200.0
2013-11-26 09:50:00,74.56,74.7,74.49,74.53,93500.0,62.0841,62.2006,62.0258,62.0591,93500.0
2013-11-26 10:00:00,74.52,74.58,74.45,74.5,94200.0,62.0508,62.1007,61.9925,62.0341,94200.0
2013-11-26 10:10:00,74.51,74.65,74.51,74.52,114100.0,62.0424,62.159,62.0424,62.0508,114100.0
2013-11-26 10:20:00,74.52,74.69,74.51,74.63,82100.0,62.0508,62.1923,62.0424,62.1424,82100.0
2013-11-26 10:30:00,74.63,74.8,74.61,74.79,202500.0,62.1424,62.2839,62.1257,62.2756,202500.0
2013-11-26 10:40:00,74.77,74.91,74.73,74.89,86700.0,62.2589,62.3755,62.2256,62.3589,86700.0
2013-11-26 10:50:00,74.89,74.89,74.74,74.75,95200.0,62.3589,62.3589,62.234,62.2423,95200.0
2013-11-26 11:00:00,74.76,74.8,74.67,74.8,106900.0,62.2506,62.2839,62.1757,62.2839,106900.0
2013-11-26 11:10:00,74.8,74.98,74.74,74.97,109900.0,62.2839,62.4338,62.234,62.4255,109900.0
2013-11-26 11:20:00,74.97,74.99,74.82,74.85,99400.0,62.4255,62.4421,62.3006,62.3255,99400.0
2013-11-26 11:30:00,74.83,74.95,74.71,74.73,76300.0,62.3089,62.4088,62.209,62.2256,76300.0
2013-11-26 11:40:00,74.72,74.81,74.71,74.78,94900.0,62.2173,62.2922,62.209,62.2673,94900.0
2013-11-26 11:50:00,74.79,74.81,74.67,74.7,45400.0,62.2756,62.2922,62.1757,62.2006,45400.0
2013-11-26 12:00:00,74.69,74.7,74.61,74.61,47900.0,62.1923,62.2006,62.1257,62.1257,47900.0
2013-11-26 12:10:00,74.62,74.67,74.61,74.65,59900.0,62.134,62.1757,62.1257,62.159,59900.0
2013-11-26 12:20:00,74.65,74.88,74.64,74.88,51500.0,62.159,62.3505,62.1507,62.3505,51500.0
2013-11-26 12:30:00,74.89,74.96,74.82,74.94,62600.0,62.3589,62.4171,62.3006,62.4005,62600.0
2013-11-26 12:40:00,74.94,74.98,74.86,74.87,47700.0,62.4005,62.4338,62.3339,62.3422,47700.0
2013-11-26 12:50:00,74.87,74.9,74.85,74.88,48000.0,62.3422,62.3672,62.3255,62.3505,48000.0
2013-11-26 13:00:00,74.88,74.9,74.83,74.83,63500.0,62.3505,62.3672,62.3089,62.3089,63500.0
2013-11-26 13:10:00,74.82,74.89,74.81,74.84,27400.0,62.3006,62.3589,62.2922,62.3172,27400.0
2013-11-26 13:20:00,74.84,74.84,74.73,74.73,73100.0,62.3172,62.3172,62.2256,62.2256,73100.0
2013-11-26 13:30:00,74.73,74.78,74.73,74.77,43300.0,62.2256,62.2673,62.2256,62.2589,43300.0
2013-11-26 13:40:00,74.77,74.85,74.77,74.85,49200.0,62.2589,62.3255,62.2589,62.3255,49200.0
2013-11-26 13:50:00,74.85,74.88,74.83,74.85,56000.0,62.3255,62.3505,62.3089,62.3255,56000.0
2013-11-26 14:00:00,74.84,74.89,74.76,74.81,64300.0,62.3172,62.3589,62.2506,62.2922,64300.0
2013-11-26 14:10:00,74.81,74.81,74.67,74.68,67100.0,62.2922,62.2922,62.1757,62.184,67100.0
2013-11-26 14:20:00,74.68,74.79,74.67,74.79,83200.0,62.184,62.2756,62.1757,62.2756,83200.0
2013-11-26 14:30:00,74.79,74.82,74.76,74.79,71000.0,62.2756,62.3006,62.2506,62.2756,71000.0
2013-11-26 14:40:00,74.79,74.81,74.74,74.76,58100.0,62.2756,62.2922,62.234,62.2506,58100.0
2013-11-26 14:50:00,74.76,74.8,74.75,74.76,110900.0,62.2506,62.2839,62.2423,62.2506,110900.0
2013-11-26 15:00:00,74.75,74.75,74.7,74.71,79700.0,62.2423,62.2423,62.2006,62.209,79700.0
2013-11-26 15:10:00,74.71,74.77,74.71,74.75,71200.0,62.209,62.2589,62.209,62.2423,71200.0
2013-11-26 15:20:00,74.76,74.79,74.7,74.7,81000.0,62.2506,62.2756,62.2006,62.2006,81000.0
2013-11-26 15:30:00,74.7,74.75,74.68,74.7,161700.0,62.2006,62.2423,62.184,62.2006,161700.0
2013-11-26 15:40:00,74.71,74.76,74.56,74.56,193600.0,62.209,62.2506,62.0841,62.0841,193600.0
2013-11-26 15:50:00,74.56,74.61,74.51,74.54,339500.0,62.0841,62.1257,62.0424,62.0674,339500.0
2013-11-27 09:30:00,74.67,74.93,74.41,74.44,134000.0,62.1757,62.3922,61.9592,61.9841,134000.0
2013-11-27 09:40:00,74.43,74.61,74.36,74.57,85600.0,61.9758,62.1257,61.9175,62.0924,85600.0
2013-11-27 09:50:00,74.57,74.78,74.53,74.62,78300.0,62.0924,62.2673,62.0591,62.134,78300.0
2013-11-27 10:00:00,74.61,74.63,74.38,74.53,128700.0,62.1257,62.1424,61.9342,62.0591,128700.0
2013-11-27 10:10:00,74.52,74.55,74.33,74.34,105700.0,62.0508,62.0757,61.8926,61.9009,105700.0
2013-11-27 10:20:00,74.34,74.35,74.28,74.28,51600.0,61.9009,61.9092,61.8509,61.8509,51600.0
2013-11-27 10:30:00,74.29,74.33,74.14,74.23,149400.0,61.8592,61.8926,61.7343,61.8093,149400.0
2013-11-27 10:40:00,74.23,74.3,74.15,74.22,74300.0,61.8093,61.8676,61.7427,61.801,74300.0
2013-11-27 10:50:00,74.23,74.28,74.18,74.24,63100.0,61.8093,61.8509,61.7677,61.8176,63100.0
2013-11-27 11:00:00,74.24,74.24,74.08,74.11,81500.0,61.8176,61.8176,61.6844,61.7094,81500.0
2013-11-27 11:10:00,74.11,74.29,74.11,74.25,34400.0,61.7094,61.8592,61.7094,61.8259,34400.0
2013-11-27 11:20:00,74.25,74.28,74.21,74.21,32000.0,61.8259,61.8509,61.7926,61.7926,32000.0
2013-11-27 11:30:00,74.21,74.33,74.2,74.29,41600.0,61.7926,61.8926,61.7843,61.8592,41600.0
2013-11-27 11:40:00,74.29,74.35,74.23,74.26,133700.0,61.8592,61.9092,61.8093,61.8343,133700.0
2013-11-27 11:50:00,74.26,74.31,74.23,74.24,127900.0,61.8343,61.8759,61.8093,61.8176,127900.0
2013-11-27 12:00:00,74.25,74.25,74.16,74.25,89500.0,61.8259,61.8259,61.751,61.8259,89500.0
2013-11-27 12:10:00,74.25,74.39,74.24,74.38,66100.0,61.8259,61.9425,61.8176,61.9342,66100.0
2013-11-27 12:20:00,74.38,74.41,74.37,74.4,79500.0,61.9342,61.9592,61.9259,61.9508,79500.0
2013-11-27 12:30:00,74.4,74.4,74.3,74.31,34800.0,61.9508,61.9508,61.8676,61.8759,34800.0
2013-11-27 12:40:00,74.31,74.4,74.3,74.36,52100.0,61.8759,61.9508,61.8676,61.9175,52100.0
2013-11-27 12:50:00,74.37,74.38,74.3,74.33,66200.0,61.9259,61.9342,61.8676,61.8926,66200.0
2013-11-27 13:00:00,74.32,74.4,74.31,74.4,64400.0,61.8842,61.9508,61.8759,61.9508,64400.0
2013-11-27 13:10:00,74.39,74.41,74.35,74.36,86500.0,61.9425,61.9592,61.9092,61.9175,86500.0
2013-11-27 13:20:00,74.36,74.41,74.34,74.35,98000.0,61.9175,61.9592,61.9009,61.9092,98000.0
2013-11-27 13:30:00,74.36,74.39,74.34,74.36,40900.0,61.9175,61.9425,61.9009,61.9175,40900.0
2013-11-27 13:40:00,74.36,74.46,74.34,74.45,216100.0,61.9175,62.0008,61.9009,61.9925,216100.0
2013-11-27 13:50:00,74.46,74.58,74.45,74.58,53300.0,62.0008,62.1007,61.9925,62.1007,53300.0
2013-11-27 14:00:00,74.57,74.57,74.5,74.52,41500.0,62.0924,62.0924,62.0341,62.0508,41500.0
2013-11-27 14:10:00,74.52,74.53,74.47,74.5,47500.0,62.0508,62.0591,62.0091,62.0341,47500.0
2013-11-27 14:20:00,74.5,74.51,74.43,74.43,48200.0,62.0341,62.0424,61.9758,61.9758,48200.0
2013-11-27 14:30:00,74.43,74.51,74.42,74.49,53700.0,61.9758,62.0424,61.9675,62.0258,53700.0
2013-11-27 14:40:00,74.5,74.5,74.45,74.45,31300.0,62.0341,62.0341,61.9925,61.9925,31300.0
2013-11-27 14:50:00,74.45,74.5,74.44,74.46,37000.0,61.9925,62.0341,61.9841,62.0008,37000.0
2013-11-27 15:00:00,74.46,74.46,74.4,74.44,40000.0,62.0008,62.0008,61.9508,61.9841,40000.0
2013-11-27 15:10:00,74.44,74.45,74.39,74.4,59800.0,61.9841,61.9925,61.9425,61.9508,59800.0
2013-11-27 15:20:00,74.4,74.43,74.38,74.4,63200.0,61.9508,61.9758,61.9342,61.9508,63200.0
2013-11-27 15:30:00,74.4,74.41,74.37,74.4,131700.0,61.9508,61.9592,61.9259,61.9508,131700.0
2013-11-27 15:40:00,74.4,74.41,74.31,74.31,125000.0,61.9508,61.9592,61.8759,61.8759,125000.0
2013-11-27 15:50:00,74.31,74.41,74.3,74.37,215300.0,61.8759,61.9592,61.8676,61.9259,215300.0
2013-11-29 09:30:00,74.59,74.7,74.46,74.5,114700.0,62.1091,62.2006,62.0008,62.0341,114700.0
2013-11-29 09:40:00,74.48,74.6,74.44,74.51,90100.0,62.0175,62.1174,61.9841,62.0424,90100.0
2013-11-29 09:50:00,74.5,74.54,74.45,74.51,83700.0,62.0341,62.0674,61.9925,62.0424,83700.0
2013-11-29 10:00:00,74.52,74.52,74.43,74.5,70500.0,62.0508,62.0508,61.9758,62.0341,70500.0
2013-11-29 10:10:00,74.5,74.52,74.44,74.5,66000.0,62.0341,62.0508,61.9841,62.0341,66000.0
2013-11-29 10:20:00,74.5,74.65,74.49,74.64,50900.0,62.0341,62.159,62.0258,62.1507,50900.0
2013-11-29 10:30:00,74.67,74.87,74.66,74.87,62500.0,62.1757,62.3422,62.1673,62.3422,62500.0
2013-11-29 10:40:00,74.88,74.88,74.8,74.82,42200.0,62.3505,62.3505,62.2839,62.3006,42200.0
2013-11-29 10:50:00,74.82,74.93,74.81,74.88,46000.0,62.3006,62.3922,62.2922,62.3505,46000.0
2013-11-29 11:00:00,74.88,74.89,74.71,74.72,55000.0,62.3505,62.3589,62.209,62.2173,55000.0
2013-11-29 11:10:00,74.72,74.78,74.69,74.75,72300.0,62.2173,62.2673,62.1923,62.2423,72300.0
2013-11-29 11:20:00,74.75,74.78,74.68,74.71,48600.0,62.2423,62.2673,62.184,62.209,48600.0
2013-11-29 11:30:00,74.72,74.77,74.67,74.69,36600.0,62.2173,62.2589,62.1757,62.1923,36600.0
2013-11-29 11:40:00,74.69,74.74,74.66,74.74,57800.0,62.1923,62.234,62.1673,62.234,57800.0
2013-11-29 11:50:00,74.73,74.77,74.66,74.67,57500.0,62.2256,62.2589,62.1673,62.1757,57500.0
2013-11-29 12:00:00,74.67,74.69,74.66,74.68,54400.0,62.1757,62.1923,62.1673,62.184,54400.0
2013-11-29 12:10:00,74.68,74.69,74.65,74.66,68300.0,62.184,62.1923,62.159,62.1673,68300.0
2013-11-29 12:20:00,74.67,74.68,74.62,74.65,26200.0,62.1757,62.184,62.134,62.159,26200.0
2013-11-29 12:30:00,74.63,74.64,74.53,74.53,62700.0,62.1424,62.1507,62.0591,62.0591,62700.0
2013-11-29 12:40:00,74.53,74.54,74.43,74.46,101900.0,62.0591,62.0674,61.9758,62.0008,101900.0
2013-11-29 12:50:00,74.45,74.51,74.23,74.47,299600.0,61.9925,62.0424,61.8093,62.0091,299600.0
2013-12-02 09:30:00,73.7,74.4,73.52,74.35,238300.0,61.368,61.9508,61.2181,61.9092,238300.0
2013-12-02 09:40:00,74.37,74.4,74.0,74.05,186400.0,61.9259,61.9508,61.6178,61.6594,186400.0
2013-12-02 09:50:00,74.02,74.13,73.89,74.06,73700.0,61.6344,61.726,61.5262,61.6677,73700.0
2013-12-02 10:00:00,74.12,74.37,74.03,74.36,182900.0,61.7177,61.9259,61.6428,61.9175,182900.0
2013-12-02 10:10:00,74.36,74.4,74.27,74.32,107600.0,61.9175,61.9508,61.8426,61.8842,107600.0
2013-12-02 10:20:00,74.32,74.42,74.23,74.41,179000.0,61.8842,61.9675,61.8093,61.9592,179000.0
2013-12-02 10:30:00,74.42,74.42,74.27,74.41,60600.0,61.9675,61.9675,61.8426,61.9592,60600.0
2013-12-02 10:40:00,74.4,74.41,74.28,74.38,56500.0,61.9508,61.9592,61.8509,61.9342,56500.0
2013-12-02 10:50:00,74.38,74.41,74.28,74.34,50100.0,61.9342,61.9592,61.8509,61.9009,50100.0
2013-12-02 11:00:00,74.34,74.36,74.19,74.28,46200.0,61.9009,61.9175,61.776,61.8509,46200.0
2013-12-02 11:10:00,74.28,74.45,74.28,74.38,84700.0,61.8509,61.9925,61.8509,61.9342,84700.0
2013-12-02 11:20:00,74.38,74.41,74.28,74.28,51900.0,61.9342,61.9592,61.8509,61.8509,51900.0
2013-12-02 11:30:00,74.28,74.33,74.25,74.25,41900.0,61.8509,61.8926,61.8259,61.8259,41900.0
2013-12-02 11:40:00,74.25,74.26,74.15,74.19,69800.0,61.8259,61.8343,61.7427,61.776,69800.0
2013-12-02 11:50:00,74.19,74.27,74.13,74.15,55400.0,61.776,61.8426,61.726,61.7427,55400.0
2013-12-02 12:00:00,74.15,74.22,74.07,74.11,67900.0,61.7427,61.801,61.6761,61.7094,67900.0
2013-12-02 12:10:00,74.11,74.12,74.05,74.09,43800.0,61.7094,61.7177,61.6594,61.6927,43800.0
2013-12-02 12:20:00,74.08,74.15,74.03,74.14,129600.0,61.6844,61.7427,61.6428,61.7343,129600.0
2013-12-02 12:30:00,74.13,74.28,74.13,74.25,38300.0,61.726,61.8509,61.726,61.8259,38300.0
2013-12-02 12:40:00,74.24,74.3,74.17,74.28,104800.0,61.8176,61.8676,61.7593,61.8509,104800.0
2013-12-02 12:50:00,74.28,74.4,74.27,74.33,58500.0,61.8509,61.9508,61.8426,61.8926,58500.0
2013-12-02 13:00:00,74.33,74.41,74.32,74.39,80200.0,61.8926,61.9592,61.8842,61.9425,80200.0
2013-12-02 13:10:00,74.39,74.41,74.36,74.4,50200.0,61.9425,61.9592,61.9175,61.9508,50200.0
2013-12-02 13:20:00,74.4,74.41,74.29,74.3,76700.0,61.9508,61.9592,61.8592,61.8676,76700.0
2013-12-02 13:30:00,74.29,74.32,74.23,74.3,57400.0,61.8592,61.8842,61.8093,61.8676,57400.0
2013-12-02 13:40:00,74.31,74.37,74.28,74.32,62500.0,61.8759,61.9259,61.8509,61.8842,62500.0
2013-12-02 13:50:00,74.32,74.41,74.32,74.39,53100.0,61.8842,61.9592,61.8842,61.9425,53100.0
2013-12-02 14:00:00,74.38,74.4,74.33,74.36,66900.0,61.9342,61.9508,61.8926,61.9175,66900.0
2013-12-02 14:10:00,74.36,74.41,74.34,74.4,64000.0,61.9175,61.9592,61.9009,61.9508,64000.0
2013-12-02 14:20:00,74.39,74.41,74.36,74.4,79700.0,61.9425,61.9592,61.9175,61.9508,79700.0
2013-12-02 14:30:00,74.4,74.4,74.34,74.39,75000.0,61.9508,61.9508,61.9009,61.9425,75000.0
2013-12-02 14:40:00,74.37,74.41,74.37,74.39,69100.0,61.9259,61.9592,61.9259,61.9425,69100.0
2013-12-02 14:50:00,74.39,74.41,74.37,74.39,91600.0,61.9425,61.9592,61.9259,61.9425,91600.0
2013-12-02 15:00:00,74.38,74.4,74.34,74.35,65400.0,61.9342,61.9508,61.9009,61.9092,65400.0
2013-12-02 15:10:00,74.35,74.4,74.34,74.39,50800.0,61.9092,61.9508,61.9009,61.9425,50800.0
2013-12-02 15:20:00,74.38,74.39,74.27,74.29,81000.0,61.9342,61.9425,61.8426,61.8592,81000.0
2013-12-02 15:30:00,74.28,74.28,74.16,74.2,121200.0,61.8509,61.8509,61.751,61.7843,121200.0
2013-12-02 15:40:00,74.2,74.21,74.12,74.17,226500.0,61.7843,61.7926,61.7177,61.7593,226500.0
2013-12-02 15:50:00,74.17,74.19,74.06,74.15,426400.0,61.7593,61.776,61.6677,61.7427,426400.0
2013-12-03 09:30:00,74.14,74.14,72.92,73.55,337700.0,61.7343,61.7343,60.7185,61.2431,337700.0
2013-12-03 09:40:00,73.6,73.86,73.52,73.66,127900.0,61.2847,61.5012,61.2181,61.3347,127900.0
2013-12-03 09:50:00,73.66,73.74,73.29,73.36,150600.0,61.3347,61.4013,61.0266,61.0849,150600.0
2013-12-03 10:00:00,73.36,73.41,73.18,73.2,183200.0,61.0849,61.1265,60.935,60.9516,183200.0
2013-12-03 10:10:00,73.2,73.34,73.2,73.33,155400.0,60.9516,61.0682,60.9516,61.0599,155400.0
2013-12-03 10:20:00,73.34,73.5,73.28,73.37,129300.0,61.0682,61.2014,61.0182,61.0932,129300.0
2013-12-03 10:30:00,73.36,73.4,73.24,73.3,78300.0,61.0849,61.1182,60.9849,61.0349,78300.0
2013-12-03 10:40:00,73.29,73.34,73.24,73.27,87100.0,61.0266,61.0682,60.9849,61.0099,87100.0
2013-12-03 10:50:00,73.28,73.41,73.24,73.37,86100.0,61.0182,61.1265,60.9849,61.0932,86100.0
2013-12-03 11:00:00,73.37,73.37,73.23,73.24,94800.0,61.0932,61.0932,60.9766,60.9849,94800.0
2013-12-03 11:10:00,73.24,73.28,73.15,73.18,85200.0,60.9849,61.0182,60.91,60.935,85200.0
2013-12-03 11:20:00,73.19,73.28,73.12,73.19,86800.0,60.9433,61.0182,60.885,60.9433,86800.0
2013-12-03 11:30:00,73.2,73.2,73.01,73.04,81900.0,60.9516,60.9516,60.7934,60.8184,81900.0
2013-12-03 11:40:00,73.05,73.13,73.03,73.11,85100.0,60.8267,60.8933,60.8101,60.8767,85100.0
2013-12-03 11:50:00,73.1,73.36,73.08,73.35,64800.0,60.8684,61.0849,60.8517,61.0765,64800.0
2013-12-03 12:00:00,73.34,73.38,73.23,73.38,70600.0,61.0682,61.1015,60.9766,61.1015,70600.0
2013-12-03 12:10:00,73.38,73.4,73.34,73.37,51100.0,61.1015,61.1182,61.0682,61.0932,51100.0
2013-12-03 12:20:00,73.37,73.46,73.34,73.35,68600.0,61.0932,61.1681,61.0682,61.0765,68600.0
2013-12-03 12:30:00,73.34,73.56,73.34,73.56,69000.0,61.0682,61.2514,61.0682,61.2514,69000.0
2013-12-03 12:40:00,73.55,73.57,73.48,73.5,40700.0,61.2431,61.2597,61.1848,61.2014,40700.0
2013-12-03 12:50:00,73.5,73.67,73.49,73.66,70700.0,61.2014,61.343,61.1931,61.3347,70700.0
2013-12-03 13:00:00,73.66,73.66,73.54,73.61,67600.0,61.3347,61.3347,61.2347,61.293,67600.0
2013-12-03 13:10:00,73.61,73.68,73.61,73.65,43100.0,61.293,61.3513,61.293,61.3263,43100.0
2013-12-03 13:20:00,73.65,73.73,73.5,73.6,70700.0,61.3263,61.393,61.2014,61.2847,70700.0
2013-12-03 13:30:00,73.6,73.73,73.59,73.71,65400.0,61.2847,61.393,61.2764,61.3763,65400.0
2013-12-03 13:40:00,73.69,73.74,73.66,73.72,110800.0,61.3596,61.4013,61.3347,61.3846,110800.0
2013-12-03 13:50:00,73.71,73.77,73.64,73.66,80600.0,61.3763,61.4263,61.318,61.3347,80600.0
2013-12-03 14:00:00,73.64,73.64,73.53,73.54,74500.0,61.318,61.318,61.2264,61.2347,74500.0
2013-12-03 14:10:00,73.53,73.62,73.52,73.57,72200.0,61.2264,61.3014,61.2181,61.2597,72200.0
2013-12-03 14:20:00,73.56,73.65,73.52,73.65,65700.0,61.2514,61.3263,61.2181,61.3263,65700.0
2013-12-03 14:30:00,73.64,73.8,73.62,73.77,75200.0,61.318,61.4512,61.3014,61.4263,75200.0
2013-12-03 14:40:00,73.76,73.79,73.73,73.78,48400.0,61.4179,61.4429,61.393,61.4346,48400.0
2013-12-03 14:50:00,73.78,73.86,73.75,73.85,71600.0,61.4346,61.5012,61.4096,61.4929,71600.0
2013-12-03 15:00:00,73.85,73.88,73.71,73.71,85800.0,61.4929,61.5179,61.3763,61.3763,85800.0
2013-12-03 15:10:00,73.71,73.72,73.63,73.7,92100.0,61.3763,61.3846,61.3097,61.368,92100.0
2013-12-03 15:20:00,73.7,73.72,73.61,73.64,93100.0,61.368,61.3846,61.293,61.318,93100.0
2013-12-03 15:30:00,73.63,73.75,73.63,73.67,117800.0,61.3097,61.4096,61.3097,61.343,117800.0
2013-12-03 15:40:00,73.66,73.67,73.58,73.64,320800.0,61.3347,61.343,61.2681,61.318,320800.0
2013-12-03 15:50:00,73.64,73.76,73.63,73.73,375100.0,61.318,61.4179,61.3097,61.393,375100.0
2013-12-04 09:30:00,72.92,73.22,72.54,73.12,295900.0,60.9493,61.2001,60.6317,61.1165,295900.0
2013-12-04 09:40:00,73.23,73.42,73.17,73.41,258300.0,61.2084,61.3672,61.1583,61.3589,258300.0
2013-12-04 09:50:00,73.41,73.85,73.31,73.81,261300.0,61.3589,61.7267,61.2753,61.6932,261300.0
2013-12-04 10:00:00,73.81,74.17,73.69,74.15,254900.0,61.6932,61.9941,61.5929,61.9774,254900.0
2013-12-04 10:10:00,74.14,74.41,74.1,74.35,403000.0,61.969,62.1947,61.9356,62.1446,403000.0
2013-12-04 10:20:00,74.35,74.41,74.21,74.28,190600.0,62.1446,62.1947,62.0276,62.0861,190600.0
2013-12-04 10:30:00,74.26,74.31,74.0,74.2,117800.0,62.0693,62.1111,61.852,62.0192,117800.0
2013-12-04 10:40:00,74.2,74.32,74.19,74.28,82600.0,62.0192,62.1195,62.0108,62.0861,82600.0
2013-12-04 10:50:00,74.28,74.35,74.18,74.25,118400.0,62.0861,62.1446,62.0025,62.061,118400.0
2013-12-04 11:00:00,74.21,74.24,73.98,74.02,95000.0,62.0276,62.0526,61.8353,61.8687,95000.0
2013-12-04 11:10:00,74.03,74.04,73.91,73.91,66300.0,61.8771,61.8855,61.7768,61.7768,66300.0
2013-12-04 11:20:00,73.9,73.95,73.76,73.78,95600.0,61.7684,61.8102,61.6514,61.6681,95600.0
2013-12-04 11:30:00,73.76,73.81,73.62,73.65,59500.0,61.6514,61.6932,61.5344,61.5595,59500.0
2013-12-04 11:40:00,73.64,73.81,73.59,73.6,89600.0,61.5511,61.6932,61.5093,61.5177,89600.0
2013-12-04 11:50:00,73.57,73.71,73.54,73.65,81300.0,61.4926,61.6096,61.4675,61.5595,81300.0
2013-12-04 12:00:00,73.65,73.66,73.39,73.44,78900.0,61.5595,61.5678,61.3422,61.384,78900.0
2013-12-04 12:10:00,73.45,73.54,73.38,73.4,43400.0,61.3923,61.4675,61.3338,61.3505,43400.0
2013-12-04 12:20:00,73.39,73.46,73.35,73.39,49500.0,61.3422,61.4007,61.3087,61.3422,49500.0
2013-12-04 12:30:00,73.4,73.56,73.37,73.4,75600.0,61.3505,61.4843,61.3255,61.3505,75600.0
2013-12-04 12:40:00,73.41,73.47,73.37,73.38,29000.0,61.3589,61.409,61.3255,61.3338,29000.0
2013-12-04 12:50:00,73.37,73.46,73.29,73.3,67000.0,61.3255,61.4007,61.2586,61.2669,67000.0
2013-12-04 13:00:00,73.3,73.39,73.29,73.33,90800.0,61.2669,61.3422,61.2586,61.292,90800.0
2013-12-04 13:10:00,73.33,73.35,73.11,73.19,49700.0,61.292,61.3087,61.1081,61.175,49700.0
2013-12-04 13:20:00,73.19,73.27,72.97,73.0,121200.0,61.175,61.2419,60.9911,61.0162,121200.0
2013-12-04 13:30:00,72.97,73.04,72.85,73.04,98200.0,60.9911,61.0496,60.8908,61.0496,98200.0
2013-12-04 13:40:00,73.03,73.05,72.96,73.0,59000.0,61.0413,61.058,60.9828,61.0162,59000.0
2013-12-04 13:50:00,73.0,73.1,72.98,73.06,43000.0,61.0162,61.0998,60.9995,61.0663,43000.0
2013-12-04 14:00:00,73.06,73.14,73.04,73.07,81800.0,61.0663,61.1332,61.0496,61.0747,81800.0
2013-12-04 14:10:00,73.07,73.23,73.07,73.18,45000.0,61.0747,61.2084,61.0747,61.1666,45000.0
2013-12-04 14:20:00,73.17,73.33,73.15,73.29,85200.0,61.1583,61.292,61.1416,61.2586,85200.0
2013-12-04 14:30:00,73.3,73.31,73.18,73.24,106300.0,61.2669,61.2753,61.1666,61.2168,106300.0
2013-12-04 14:40:00,73.25,73.27,73.22,73.25,61900.0,61.2252,61.2419,61.2001,61.2252,61900.0
2013-12-04 14:50:00,73.24,73.25,73.09,73.2,89000.0,61.2168,61.2252,61.0914,61.1834,89000.0
2013-12-04 15:00:00,73.19,73.23,73.19,73.21,89000.0,61.175,61.2084,61.175,61.1917,89000.0
2013-12-04 15:10:00,73.22,73.33,73.21,73.33,188000.0,61.2001,61.292,61.1917,61.292,188000.0
2013-12-04 15:20:00,73.34,73.5,73.33,73.44,109700.0,61.3004,61.4341,61.292,61.384,109700.0
2013-12-04 15:30:00,73.44,73.74,73.41,73.74,190600.0,61.384,61.6347,61.3589,61.6347,190600.0
2013-12-04 15:40:00,73.74,73.85,73.71,73.82,235000.0,61.6347,61.7267,61.6096,61.7016,235000.0
2013-12-04 15:50:00,73.81,73.85,73.62,73.64,387900.0,61.6932,61.7267,61.5344,61.5511,387900.0
2013-12-05 09:30:00,73.32,73.6,73.09,73.41,161100.0,61.2837,61.5177,61.0914,61.3589,161100.0
2013-12-05 09:40:00,73.41,73.44,73.1,73.27,82500.0,61.3589,61.384,61.0998,61.2419,82500.0
2013-12-05 09:50:00,73.28,73.41,73.2,73.4,150300.0,61.2502,61.3589,61.1834,61.3505,150300.0
2013-12-05 10:00:00,73.4,73.68,73.33,73.58,134800.0,61.3505,61.5846,61.292,61.501,134800.0
2013-12-05 10:10:00,73.56,73.57,73.27,73.37,113100.0,61.4843,61.4926,61.2419,61.3255,113100.0
2013-12-05 10:20:00,73.37,73.38,73.21,73.27,58700.0,61.3255,61.3338,61.1917,61.2419,58700.0
2013-12-05 10:30:00,73.27,73.31,73.16,73.29,64100.0,61.2419,61.2753,61.1499,61.2586,64100.0
2013-12-05 10:40:00,73.29,73.29,72.91,72.95,101700.0,61.2586,61.2586,60.941,60.9744,101700.0
2013-12-05 10:50:00,72.97,73.06,72.95,73.0,63000.0,60.9911,61.0663,60.9744,61.0162,63000.0
2013-12-05 11:00:00,73.02,73.05,72.91,72.94,60300.0,61.0329,61.058,60.941,60.966,60300.0
2013-12-05 11:10:00,72.93,73.05,72.9,73.02,45500.0,60.9577,61.058,60.9326,61.0329,45500.0
2013-12-05 11:20:00,72.98,73.09,72.97,73.03,58400.0,60.9995,61.0914,60.9911,61.0413,58400.0
2013-12-05 11:30:00,73.01,73.04,72.91,72.99,41000.0,61.0245,61.0496,60.941,61.0078,41000.0
2013-12-05 11:40:00,72.99,73.02,72.91,72.95,33300.0,61.0078,61.0329,60.941,60.9744,33300.0
2013-12-05 11:50:00,72.95,73.03,72.93,73.0,38100.0,60.9744,61.0413,60.9577,61.0162,38100.0
2013-12-05 12:00:00,73.01,73.2,73.01,73.2,54300.0,61.0245,61.1834,61.0245,61.1834,54300.0
2013-12-05 12:10:00,73.2,73.3,73.2,73.26,51600.0,61.1834,61.2669,61.1834,61.2335,51600.0
2013-12-05 12:20:00,73.25,73.35,73.22,73.25,46700.0,61.2252,61.3087,61.2001,61.2252,46700.0
2013-12-05 12:30:00,73.24,73.28,73.08,73.1,128800.0,61.2168,61.2502,61.0831,61.0998,128800.0
2013-12-05 12:40:00,73.1,73.11,72.96,73.0,72500.0,61.0998,61.1081,60.9828,61.0162,72500.0
2013-12-05 12:50:00,72.99,73.0,72.95,72.95,62800.0,61.0078,61.0162,60.9744,60.9744,62800.0
2013-12-05 13:00:00,72.95,72.98,72.92,72.93,33000.0,60.9744,60.9995,60.9493,60.9577,33000.0
2013-12-05 13:10:00,72.93,72.95,72.8,72.82,49600.0,60.9577,60.9744,60.849,60.8657,49600.0
2013-12-05 13:20:00,72.83,72.84,72.54,72.73,205200.0,60.8741,60.8825,60.6317,60.7905,205200.0
2013-12-05 13:30:00,72.73,72.85,72.73,72.85,42100.0,60.7905,60.8908,60.7905,60.8908,42100.0
2013-12-05 13:40:00,72.86,72.88,72.79,72.81,62100.0,60.8992,60.9159,60.8407,60.8574,62100.0
2013-12-05 13:50:00,72.82,72.86,72.79,72.85,43100.0,60.8657,60.8992,60.8407,60.8908,43100.0
2013-12-05 14:00:00,72.85,72.9,72.8,72.8,51400.0,60.8908,60.9326,60.849,60.849,51400.0
2013-12-05 14:10:00,72.81,72.82,72.74,72.78,75200.0,60.8574,60.8657,60.7989,60.8323,75200.0
2013-12-05 14:20:00,72.77,72.81,72.68,72.73,48100.0,60.8239,60.8574,60.7487,60.7905,48100.0
2013-12-05 14:30:00,72.75,72.78,72.69,72.77,70100.0,60.8072,60.8323,60.7571,60.8239,70100.0
2013-12-05 14:40:00,72.77,72.88,72.74,72.79,61400.0,60.8239,60.9159,60.7989,60.8407,61400.0
2013-12-05 14:50:00,72.79,72.81,72.73,72.79,76100.0,60.8407,60.8574,60.7905,60.8407,76100.0
2013-12-05 15:00:00,72.79,72.89,72.74,72.83,115200.0,60.8407,60.9242,60.7989,60.8741,115200.0
2013-12-05 15:10:00,72.82,72.87,72.78,72.83,67200.0,60.8657,60.9075,60.8323,60.8741,67200.0
2013-12-05 15:20:00,72.82,72.91,72.78,72.87,112100.0,60.8657,60.941,60.8323,60.9075,112100.0
2013-12-05 15:30:00,72.87,72.96,72.82,72.91,179300.0,60.9075,60.9828,60.8657,60.941,179300.0
2013-12-05 15:40:00,72.92,72.93,72.79,72.81,290400.0,60.9493,60.9577,60.8407,60.8574,290400.0
2013-12-05 15:50:00,72.8,72.82,72.67,72.75,390800.0,60.849,60.8657,60.7404,60.8072,390800.0
2013-12-06 09:30:00,73.23,73.58,73.2,73.33,144100.0,61.2084,61.501,61.1834,61.292,144100.0
2013-12-06 09:40:00,73.38,73.72,73.38,73.55,84100.0,61.3338,61.618,61.3338,61.4759,84100.0
2013-12-06 09:50:00,73.58,73.71,73.47,73.53,108000.0,61.501,61.6096,61.409,61.4592,108000.0
2013-12-06 10:00:00,73.55,73.68,73.48,73.5,103200.0,61.4759,61.5846,61.4174,61.4341,103200.0
2013-12-06 10:10:00,73.48,73.53,73.38,73.5,80100.0,61.4174,61.4592,61.3338,61.4341,80100.0
2013-12-06 10:20:00,73.52,73.55,73.38,73.39,103500.0,61.4508,61.4759,61.3338,61.3422,103500.0
2013-12-06 10:30:00,73.39,73.51,73.33,73.38,139700.0,61.3422,61.4425,61.292,61.3338,139700.0
2013-12-06 10:40:00,73.38,73.4,73.15,73.17,53000.0,61.3338,61.3505,61.1416,61.1583,53000.0
2013-12-06 10:50:00,73.16,73.27,73.14,73.17,39600.0,61.1499,61.2419,61.1332,61.1583,39600.0
2013-12-06 11:00:00,73.17,73.22,73.12,73.14,36800.0,61.1583,61.2001,61.1165,61.1332,36800.0
2013-12-06 11:10:00,73.14,73.2,73.1,73.11,34500.0,61.1332,61.1834,61.0998,61.1081,34500.0
2013-12-06 11:20:00,73.08,73.13,72.99,73.01,47500.0,61.0831,61.1249,61.0078,61.0245,47500.0
2013-12-06 11:30:00,73.01,73.13,73.0,73.11,63900.0,61.0245,61.1249,61.0162,61.1081,63900.0
2013-12-06 11:40:00,73.1,73.18,73.1,73.15,45000.0,61.0998,61.1666,61.0998,61.1416,45000.0
2013-12-06 11:50:00,73.16,73.16,73.04,73.12,34500.0,61.1499,61.1499,61.0496,61.1165,34500.0
2013-12-06 12:00:00,73.13,73.19,73.09,73.1,29200.0,61.1249,61.175,61.0914,61.0998,29200.0
2013-12-06 12:10:00,73.1,73.11,72.96,72.99,53100.0,61.0998,61.1081,60.9828,61.0078,53100.0
2013-12-06 12:20:00,73.0,73.04,72.84,72.97,109500.0,61.0162,61.0496,60.8825,60.9911,109500.0
2013-12-06 12:30:00,72.97,73.17,72.97,73.16,101600.0,60.9911,61.1583,60.9911,61.1499,101600.0
2013-12-06 12:40:00,73.17,73.2,73.08,73.12,43500.0,61.1583,61.1834,61.0831,61.1165,43500.0
2013-12-06 12:50:00,73.12,73.19,73.1,73.18,30600.0,61.1165,61.175,61.0998,61.1666,30600.0
2013-12-06 13:00:00,73.18,73.22,73.11,73.14,63700.0,61.1666,61.2001,61.1081,61.1332,63700.0
2013-12-06 13:10:00,73.14,73.16,73.1,73.16,32000.0,61.1332,61.1499,61.0998,61.1499,32000.0
2013-12-06 13:20:00,73.16,73.22,73.16,73.19,48900.0,61.1499,61.2001,61.1499,61.175,48900.0
2013-12-06 13:30:00,73.19,73.21,73.14,73.18,61900.0,61.175,61.1917,61.1332,61.1666,61900.0
2013-12-06 13:40:00,73.19,73.26,73.16,73.23,71800.0,61.175,61.2335,61.1499,61.2084,71800.0
2013-12-06 13:50:00,73.23,73.26,73.19,73.24,42100.0,61.2084,61.2335,61.175,61.2168,42100.0
2013-12-06 14:00:00,73.24,73.27,73.18,73.22,43400.0,61.2168,61.2419,61.1666,61.2001,43400.0
2013-12-06 14:10:00,73.22,73.26,73.18,73.22,44300.0,61.2001,61.2335,61.1666,61.2001,44300.0
2013-12-06 14:20:00,73.22,73.32,73.2,73.31,36000.0,61.2001,61.2837,61.1834,61.2753,36000.0
2013-12-06 14:30:00,73.32,73.45,73.3,73.45,55600.0,61.2837,61.3923,61.2669,61.3923,55600.0
2013-12-06 14:40:00,73.45,73.47,73.4,73.46,60600.0,61.3923,61.409,61.3505,61.4007,60600.0
2013-12-06 14:50:00,73.47,73.54,73.46,73.54,98100.0,61.409,61.4675,61.4007,61.4675,98100.0
2013-12-06 15:00:00,73.54,73.56,73.45,73.47,85400.0,61.4675,61.4843,61.3923,61.409,85400.0
2013-12-06 15:10:00,73.46,73.46,73.35,73.35,105200.0,61.4007,61.4007,61.3087,61.3087,105200.0
2013-12-06 15:20:00,73.36,73.43,73.34,73.42,99000.0,61.3171,61.3756,61.3004,61.3672,99000.0
2013-12-06 15:30:00,73.43,73.48,73.36,73.39,126400.0,61.3756,61.4174,61.3171,61.3422,126400.0
2013-12-06 15:40:00,73.39,73.48,73.39,73.43,157500.0,61.3422,61.4174,61.3422,61.3756,157500.0
2013-12-06 15:50:00,73.43,73.53,73.42,73.51,300200.0,61.3756,61.4592,61.3672,61.4425,300200.0
2013-12-09 09:30:00,73.5,73.95,73.43,73.65,222700.0,61.4341,61.8102,61.3756,61.5595,222700.0
2013-12-09 09:40:00,73.67,74.09,73.52,74.03,138500.0,61.5762,61.9273,61.4508,61.8771,138500.0
2013-12-09 09:50:00,74.03,74.12,73.88,74.08,135700.0,61.8771,61.9523,61.7517,61.9189,135700.0
2013-12-09 10:00:00,74.1,74.31,73.98,74.25,150100.0,61.9356,62.1111,61.8353,62.061,150100.0
2013-12-09 10:10:00,74.26,74.27,74.16,74.17,84600.0,62.0693,62.0777,61.9858,61.9941,84600.0
2013-12-09 10:20:00,74.16,74.19,74.03,74.08,139100.0,61.9858,62.0108,61.8771,61.9189,139100.0
2013-12-09 10:30:00,74.07,74.19,74.05,74.19,61700.0,61.9105,62.0108,61.8938,62.0108,61700.0
2013-12-09 10:40:00,74.19,74.2,74.08,74.13,60400.0,62.0108,62.0192,61.9189,61.9607,60400.0
2013-12-09 10:50:00,74.15,74.2,74.1,74.11,89700.0,61.9774,62.0192,61.9356,61.944,89700.0
2013-12-09 11:00:00,74.1,74.12,73.98,74.04,89600.0,61.9356,61.9523,61.8353,61.8855,89600.0
2013-12-09 11:10:00,74.04,74.12,74.02,74.06,67300.0,61.8855,61.9523,61.8687,61.9022,67300.0
2013-12-09 11:20:00,74.06,74.09,74.02,74.02,79300.0,61.9022,61.9273,61.8687,61.8687,79300.0
2013-12-09 11:30:00,74.03,74.06,74.0,74.0,94300.0,61.8771,61.9022,61.852,61.852,94300.0
2013-12-09 11:40:00,74.0,74.0,73.94,73.99,82700.0,61.852,61.852,61.8019,61.8437,82700.0
2013-12-09 11:50:00,74.0,74.0,73.9,73.97,44600.0,61.852,61.852,61.7684,61.827,44600.0
2013-12-09 12:00:00,73.96,74.0,73.91,73.99,57000.0,61.8186,61.852,61.7768,61.8437,57000.0
2013-12-09 12:10:00,73.98,73.99,73.91,73.98,48400.0,61.8353,61.8437,61.7768,61.8353,48400.0
2013-12-09 12:20:00,73.98,74.0,73.95,73.98,54700.0,61.8353,61.852,61.8102,61.8353,54700.0
2013-12-09 12:30:00,73.98,73.98,73.88,73.9,54800.0,61.8353,61.8353,61.7517,61.7684,54800.0
2013-12-09 12:40:00,73.9,73.95,73.86,73.95,64000.0,61.7684,61.8102,61.735,61.8102,64000.0
2013-12-09 12:50:00,73.95,73.95,73.85,73.91,63400.0,61.8102,61.8102,61.7267,61.7768,63400.0
2013-12-09 13:00:00,73.91,73.94,73.83,73.89,66800.0,61.7768,61.8019,61.7099,61.7601,66800.0
2013-12-09 13:10:00,73.89,73.94,73.89,73.92,72300.0,61.7601,61.8019,61.7601,61.7852,72300.0
2013-12-09 13:20:00,73.93,73.99,73.91,73.92,72700.0,61.7935,61.8437,61.7768,61.7852,72700.0
2013-12-09 13:30:00,73.91,73.93,73.88,73.89,68300.0,61.7768,61.7935,61.7517,61.7601,68300.0
2013-12-09 13:40:00,73.9,73.98,73.9,73.98,55200.0,61.7684,61.8353,61.7684,61.8353,55200.0
2013-12-09 13:50:00,73.97,74.0,73.91,73.98,62700.0,61.827,61.852,61.7768,61.8353,62700.0
2013-12-09 14:00:00,73.97,74.0,73.94,74.0,69000.0,61.827,61.852,61.8019,61.852,69000.0
2013-12-09 14:10:00,74.0,74.01,73.94,73.94,58000.0,61.852,61.8604,61.8019,61.8019,58000.0
2013-12-09 14:20:00,73.94,73.99,73.91,73.96,54800.0,61.8019,61.8437,61.7768,61.8186,54800.0
2013-12-09 14:30:00,73.96,73.99,73.92,73.93,58100.0,61.8186,61.8437,61.7852,61.7935,58100.0
2013-12-09 14:40:00,73.92,73.99,73.87,73.88,53700.0,61.7852,61.8437,61.7434,61.7517,53700.0
2013-12-09 14:50:00,73.89,73.89,73.77,73.82,72900.0,61.7601,61.7601,61.6598,61.7016,72900.0
2013-12-09 15:00:00,73.82,73.83,73.7,73.72,56900.0,61.7016,61.7099,61.6013,61.618,56900.0
2013-12-09 15:10:00,73.72,73.77,73.64,73.65,79800.0,61.618,61.6598,61.5511,61.5595,79800.0
2013-12-09 15:20:00,73.64,73.65,73.57,73.58,84900.0,61.5511,61.5595,61.4926,61.501,84900.0
2013-12-09 15:30:00,73.6,73.68,73.59,73.62,130100.0,61.5177,61.5846,61.5093,61.5344,130100.0
2013-12-09 15:40:00,73.62,73.71,73.61,73.69,265900.0,61.5344,61.6096,61.5261,61.5929,265900.0
2013-12-09 15:50:00,73.69,73.74,73.68,73.73,524900.0,61.5929,61.6347,61.5846,61.6264,524900.0
2013-12-10 09:30:00,73.7,74.07,73.65,73.99,145000.0,61.6013,61.9105,61.5595,61.8437,145000.0
2013-12-10 09:40:00,73.97,74.15,73.8,73.87,161800.0,61.827,61.9774,61.6849,61.7434,161800.0
2013-12-10 09:50:00,73.88,74.04,73.88,73.97,145000.0,61.7517,61.8855,61.7517,61.827,145000.0
2013-12-10 10:00:00,73.97,74.1,73.95,74.06,84300.0,61.827,61.9356,61.8102,61.9022,84300.0
2013-12-10 10:10:00,74.08,74.12,73.97,74.08,91700.0,61.9189,61.9523,61.827,61.9189,91700.0
2013-12-10 10:20:00,74.1,74.11,73.95,73.98,72000.0,61.9356,61.944,61.8102,61.8353,72000.0
2013-12-10 10:30:00,73.97,74.08,73.97,74.05,75100.0,61.827,61.9189,61.827,61.8938,75100.0
2013-12-10 10:40:00,74.05,74.09,74.0,74.06,69600.0,61.8938,61.9273,61.852,61.9022,69600.0
2013-12-10 10:50:00,74.07,74.16,74.05,74.06,80800.0,61.9105,61.9858,61.8938,61.9022,80800.0
2013-12-10 11:00:00,74.06,74.07,73.92,74.03,93700.0,61.9022,61.9105,61.7852,61.8771,93700.0
2013-12-10 11:10:00,74.04,74.17,74.02,74.13,69900.0,61.8855,61.9941,61.8687,61.9607,69900.0
2013-12-10 11:20:00,74.11,74.15,74.05,74.06,63000.0,61.944,61.9774,61.8938,61.9022,63000.0
2013-12-10 11:30:00,74.06,74.11,74.03,74.07,94700.0,61.9022,61.944,61.8771,61.9105,94700.0
2013-12-10 11:40:00,74.07,74.15,74.07,74.13,67200.0,61.9105,61.9774,61.9105,61.9607,67200.0
2013-12-10 11:50:00,74.13,74.24,74.1,74.24,70200.0,61.9607,62.0526,61.9356,62.0526,70200.0
2013-12-10 12:00:00,74.22,74.34,74.21,74.33,117900.0,62.0359,62.1362,62.0276,62.1279,117900.0
2013-12-10 12:10:00,74.33,74.41,74.31,74.31,99200.0,62.1279,62.1947,62.1111,62.1111,99200.0
2013-12-10 12:20:00,74.3,74.37,74.28,74.28,64400.0,62.1028,62.1613,62.0861,62.0861,64400.0
2013-12-10 12:30:00,74.28,74.31,74.23,74.24,57000.0,62.0861,62.1111,62.0443,62.0526,57000.0
2013-12-10 12:40:00,74.25,74.26,74.17,74.2,65300.0,62.061,62.0693,61.9941,62.0192,65300.0
2013-12-10 12:50:00,74.2,74.28,74.18,74.25,67800.0,62.0192,62.0861,62.0025,62.061,67800.0
2013-12-10 13:00:00,74.25,74.38,74.23,74.31,99300.0,62.061,62.1696,62.0443,62.1111,99300.0
2013-12-10 13:10:00,74.32,74.35,74.3,74.31,45300.0,62.1195,62.1446,62.1028,62.1111,45300.0
2013-12-10 13:20:00,74.3,74.35,74.23,74.24,46300.0,62.1028,62.1446,62.0443,62.0526,46300.0
2013-12-10 13:30:00,74.24,74.24,74.17,74.19,50900.0,62.0526,62.0526,61.9941,62.0108,50900.0
2013-12-10 13:40:00,74.18,74.2,74.09,74.11,52900.0,62.0025,62.0192,61.9273,61.944,52900.0
2013-12-10 13:50:00,74.11,74.14,74.03,74.08,90500.0,61.944,61.969,61.8771,61.9189,90500.0
2013-12-10 14:00:00,74.06,74.07,74.01,74.04,58600.0,61.9022,61.9105,61.8604,61.8855,58600.0
2013-12-10 14:10:00,74.05,74.07,73.89,74.03,121100.0,61.8938,61.9105,61.7601,61.8771,121100.0
2013-12-10 14:20:00,74.03,74.12,74.0,74.11,72300.0,61.8771,61.9523,61.852,61.944,72300.0
2013-12-10 14:30:00,74.11,74.2,74.11,74.18,57700.0,61.944,62.0192,61.944,62.0025,57700.0
2013-12-10 14:40:00,74.17,74.18,74.05,74.06,49900.0,61.9941,62.0025,61.8938,61.9022,49900.0
2013-12-10 14:50:00,74.05,74.12,74.0,74.1,71500.0,61.8938,61.9523,61.852,61.9356,71500.0
2013-12-10 15:00:00,74.11,74.15,74.06,74.08,100400.0,61.944,61.9774,61.9022,61.9189,100400.0
2013-12-10 15:10:00,74.08,74.15,74.04,74.04,92500.0,61.9189,61.9774,61.8855,61.8855,92500.0
2013-12-10 15:20:00,74.04,74.13,74.01,74.08,159100.0,61.8855,61.9607,61.8604,61.9189,159100.0
2013-12-10 15:30:00,74.09,74.1,74.0,74.07,149300.0,61.9273,61.9356,61.852,61.9105,149300.0
2013-12-10 15:40:00,74.07,74.1,74.0,74.06,216100.0,61.9105,61.9356,61.852,61.9022,216100.0
2013-12-10 15:50:00,74.06,74.1,73.99,74.02,426000.0,61.9022,61.9356,61.8437,61.8687,426000.0
2013-12-11 09:30:00,74.15,74.15,73.44,73.44,234200.0,61.9774,61.9774,61.384,61.384,234200.0
2013-12-11 09:40:00,73.46,73.69,73.34,73.41,147700.0,61.4007,61.5929,61.3004,61.3589,147700.0
2013-12-11 09:50:00,73.38,73.46,73.06,73.08,187500.0,61.3338,61.4007,61.0663,61.0831,187500.0
2013-12-11 10:00:00,73.08,73.19,72.98,73.12,229900.0,61.0831,61.175,60.9995,61.1165,229900.0
2013-12-11 10:10:00,73.11,73.22,73.0,73.02,256400.0,61.1081,61.2001,61.0162,61.0329,256400.0
2013-12-11 10:20:00,73.02,73.02,72.89,72.9,79400.0,61.0329,61.0329,60.9242,60.9326,79400.0
2013-12-11 10:30:00,72.9,72.98,72.82,72.83,98600.0,60.9326,60.9995,60.8657,60.8741,98600.0
2013-12-11 10:40:00,72.84,72.84,72.68,72.69,171600.0,60.8825,60.8825,60.7487,60.7571,171600.0
2013-12-11 10:50:00,72.7,72.9,72.7,72.87,120700.0,60.7654,60.9326,60.7654,60.9075,120700.0
2013-12-11 11:00:00,72.9,73.0,72.88,73.0,68900.0,60.9326,61.0162,60.9159,61.0162,68900.0
2013-12-11 11:10:00,73.0,73.09,72.9,72.94,153900.0,61.0162,61.0914,60.9326,60.966,153900.0
2013-12-11 11:20:00,72.94,72.97,72.81,72.81,84700.0,60.966,60.9911,60.8574,60.8574,84700.0
2013-12-11 11:30:00,72.8,72.81,72.67,72.68,80800.0,60.849,60.8574,60.7404,60.7487,80800.0
2013-12-11 11:40:00,72.68,72.71,72.59,72.71,98200.0,60.7487,60.7738,60.6735,60.7738,98200.0
2013-12-11 11:50:00,72.69,72.72,72.58,72.71,61700.0,60.7571,60.7822,60.6651,60.7738,61700.0
2013-12-11 12:00:00,72.71,72.71,72.58,72.6,70600.0,60.7738,60.7738,60.6651,60.6819,70600.0
2013-12-11 12:10:00,72.6,72.6,72.43,72.47,140500.0,60.6819,60.6819,60.5398,60.5732,140500.0
2013-12-11 12:20:00,72.46,72.52,72.37,72.39,85400.0,60.5648,60.615,60.4896,60.5063,85400.0
2013-12-11 12:30:00,72.4,72.44,72.32,72.35,94000.0,60.5147,60.5481,60.4478,60.4729,94000.0
2013-12-11 12:40:00,72.36,72.39,72.31,72.31,62200.0,60.4813,60.5063,60.4395,60.4395,62200.0
2013-12-11 12:50:00,72.31,72.37,72.28,72.35,79200.0,60.4395,60.4896,60.4144,60.4729,79200.0
2013-12-11 13:00:00,72.34,72.48,72.33,72.47,78200.0,60.4645,60.5816,60.4562,60.5732,78200.0
2013-12-11 13:10:00,72.46,72.6,72.46,72.57,179600.0,60.5648,60.6819,60.5648,60.6568,179600.0
2013-12-11 13:20:00,72.56,72.59,72.45,72.45,82500.0,60.6484,60.6735,60.5565,60.5565,82500.0
2013-12-11 13:30:00,72.46,72.46,72.41,72.43,68700.0,60.5648,60.5648,60.523,60.5398,68700.0
2013-12-11 13:40:00,72.43,72.44,72.27,72.28,121500.0,60.5398,60.5481,60.406,60.4144,121500.0
2013-12-11 13:50:00,72.28,72.29,72.11,72.27,155500.0,60.4144,60.4227,60.2723,60.406,155500.0
2013-12-11 14:00:00,72.27,72.33,72.23,72.26,73100.0,60.406,60.4562,60.3726,60.3977,73100.0
2013-12-11 14:10:00,72.26,72.29,72.17,72.19,162800.0,60.3977,60.4227,60.3224,60.3392,162800.0
2013-12-11 14:20:00,72.19,72.26,72.15,72.24,101200.0,60.3392,60.3977,60.3057,60.381,101200.0
2013-12-11 14:30:00,72.24,72.3,72.17,72.2,125600.0,60.381,60.4311,60.3224,60.3475,125600.0
2013-12-11 14:40:00,72.2,72.34,72.17,72.3,190300.0,60.3475,60.4645,60.3224,60.4311,190300.0
2013-12-11 14:50:00,72.3,72.32,72.17,72.2,105900.0,60.4311,60.4478,60.3224,60.3475,105900.0
2013-12-11 15:00:00,72.19,72.24,72.14,72.18,142300.0,60.3392,60.381,60.2974,60.3308,142300.0
2013-12-11 15:10:00,72.19,72.21,72.11,72.11,118800.0,60.3392,60.3559,60.2723,60.2723,118800.0
2013-12-11 15:20:00,72.11,72.17,72.02,72.03,133600.0,60.2723,60.3224,60.1971,60.2054,133600.0
2013-12-11 15:30:00,72.03,72.09,72.0,72.0,159400.0,60.2054,60.2556,60.1804,60.1804,159400.0
2013-12-11 15:40:00,72.0,72.07,71.9,72.04,438300.0,60.1804,60.2389,60.0968,60.2138,438300.0
2013-12-11 15:50:00,72.05,72.19,71.92,72.08,1081200.0,60.2221,60.3392,60.1135,60.2472,1081200.0
2013-12-12 09:30:00,72.19,72.31,72.06,72.15,99100.0,60.3392,60.4395,60.2305,60.3057,99100.0
2013-12-12 09:40:00,72.14,72.32,72.14,72.19,183600.0,60.2974,60.4478,60.2974,60.3392,183600.0
2013-12-12 09:50:00,72.21,72.47,72.2,72.42,145100.0,60.3559,60.5732,60.3475,60.5314,145100.0
2013-12-12 10:00:00,72.39,72.57,72.32,72.49,108300.0,60.5063,60.6568,60.4478,60.5899,108300.0
2013-12-12 10:10:00,72.49,72.51,72.2,72.24,115500.0,60.5899,60.6066,60.3475,60.381,115500.0
2013-12-12 10:20:00,72.26,72.47,72.25,72.4,59100.0,60.3977,60.5732,60.3893,60.5147,59100.0
2013-12-12 10:30:00,72.4,72.45,72.29,72.45,74500.0,60.5147,60.5565,60.4227,60.5565,74500.0
2013-12-12 10:40:00,72.45,72.46,72.1,72.11,59700.0,60.5565,60.5648,60.2639,60.2723,59700.0
2013-12-12 10:50:00,72.1,72.12,71.88,71.97,80700.0,60.2639,60.2807,60.0801,60.1553,80700.0
2013-12-12 11:00:00,71.97,72.01,71.87,71.98,54300.0,60.1553,60.1887,60.0717,60.1636,54300.0
2013-12-12 11:10:00,71.98,72.0,71.9,71.97,122700.0,60.1636,60.1804,60.0968,60.1553,122700.0
2013-12-12 11:20:00,71.96,72.0,71.83,71.87,53600.0,60.1469,60.1804,60.0383,60.0717,53600.0
2013-12-12 11:30:00,71.87,71.9,71.7,71.72,99800.0,60.0717,60.0968,59.9296,59.9463,99800.0
2013-12-12 11:40:00,71.72,71.73,71.49,71.53,112200.0,59.9463,59.9547,59.7541,59.7875,112200.0
2013-12-12 11:50:00,71.53,71.6,71.36,71.45,120800.0,59.7875,59.846,59.6454,59.7206,120800.0
2013-12-12 12:00:00,71.45,71.49,71.31,71.31,102100.0,59.7206,59.7541,59.6036,59.6036,102100.0
2013-12-12 12:10:00,71.32,71.42,71.27,71.35,182800.0,59.612,59.6956,59.5702,59.6371,182800.0
2013-12-12 12:20:00,71.34,71.39,71.04,71.09,142900.0,59.6287,59.6705,59.3779,59.4197,142900.0
2013-12-12 12:30:00,71.1,71.18,71.03,71.09,96300.0,59.4281,59.495,59.3696,59.4197,96300.0
2013-12-12 12:40:00,71.09,71.16,71.05,71.14,108000.0,59.4197,59.4782,59.3863,59.4615,108000.0
2013-12-12 12:50:00,71.15,71.25,71.15,71.15,65300.0,59.4699,59.5535,59.4699,59.4699,65300.0
2013-12-12 13:00:00,71.14,71.2,71.1,71.15,55100.0,59.4615,59.5117,59.4281,59.4699,55100.0
2013-12-12 13:10:00,71.15,71.2,71.14,71.16,96200.0,59.4699,59.5117,59.4615,59.4782,96200.0
2013-12-12 13:20:00,71.17,71.22,71.13,71.19,67200.0,59.4866,59.5284,59.4532,59.5033,67200.0
2013-12-12 13:30:00,71.19,71.22,71.12,71.15,77500.0,59.5033,59.5284,59.4448,59.4699,77500.0
2013-12-12 13:40:00,71.15,71.17,71.12,71.16,68800.0,59.4699,59.4866,59.4448,59.4782,68800.0
2013-12-12 13:50:00,71.16,71.28,71.13,71.28,72200.0,59.4782,59.5785,59.4532,59.5785,72200.0
2013-12-12 14:00:00,71.27,71.38,71.25,71.25,101100.0,59.5702,59.6621,59.5535,59.5535,101100.0
2013-12-12 14:10:00,71.25,71.28,71.18,71.18,66800.0,59.5535,59.5785,59.495,59.495,66800.0
2013-12-12 14:20:00,71.19,71.27,71.15,71.21,87300.0,59.5033,59.5702,59.4699,59.52,87300.0
2013-12-12 14:30:00,71.22,71.27,71.15,71.18,83800.0,59.5284,59.5702,59.4699,59.495,83800.0
2013-12-12 14:40:00,71.17,71.18,71.09,71.13,77200.0,59.4866,59.495,59.4197,59.4532,77200.0
2013-12-12 14:50:00,71.14,71.29,71.13,71.21,81600.0,59.4615,59.5869,59.4532,59.52,81600.0
2013-12-12 15:00:00,71.22,71.22,71.14,71.16,90000.0,59.5284,59.5284,59.4615,59.4782,90000.0
2013-12-12 15:10:00,71.16,71.17,71.08,71.08,188000.0,59.4782,59.4866,59.4114,59.4114,188000.0
2013-12-12 15:20:00,71.07,71.13,71.04,71.07,155600.0,59.403,59.4532,59.3779,59.403,155600.0
2013-12-12 15:30:00,71.08,71.13,71.07,71.07,229100.0,59.4114,59.4532,59.403,59.403,229100.0
2013-12-12 15:40:00,71.06,71.11,70.95,70.95,356300.0,59.3947,59.4365,59.3027,59.3027,356300.0
2013-12-12 15:50:00,70.96,71.04,70.91,71.02,681100.0,59.3111,59.3779,59.2693,59.3612,681100.0
2013-12-13 09:30:00,71.1,71.87,71.09,71.63,230000.0,59.4281,60.0717,59.4197,59.8711,230000.0
2013-12-13 09:40:00,71.6,71.74,71.19,71.2,212900.0,59.846,59.963,59.5033,59.5117,212900.0
2013-12-13 09:50:00,71.22,71.46,71.15,71.32,140500.0,59.5284,59.729,59.4699,59.612,140500.0
2013-12-13 10:00:00,71.32,71.41,71.26,71.37,159000.0,59.612,59.6872,59.5618,59.6538,159000.0
2013-12-13 10:10:00,71.38,71.49,71.23,71.24,140900.0,59.6621,59.7541,59.5368,59.5451,140900.0
2013-12-13 10:20:00,71.23,71.24,71.14,71.17,86700.0,59.5368,59.5451,59.4615,59.4866,86700.0
2013-12-13 10:30:00,71.18,71.22,71.13,71.13,92300.0,59.495,59.5284,59.4532,59.4532,92300.0
2013-12-13 10:40:00,71.13,71.17,71.06,71.09,85700.0,59.4532,59.4866,59.3947,59.4197,85700.0
2013-12-13 10:50:00,71.09,71.19,71.09,71.15,75800.0,59.4197,59.5033,59.4197,59.4699,75800.0
2013-12-13 11:00:00,71.14,71.17,70.85,70.88,105100.0,59.4615,59.4866,59.2191,59.2442,105100.0
2013-12-13 11:10:00,70.89,70.9,70.8,70.88,114900.0,59.2526,59.2609,59.1773,59.2442,114900.0
2013-12-13 11:20:00,70.89,70.91,70.82,70.82,74200.0,59.2526,59.2693,59.1941,59.1941,74200.0
2013-12-13 11:30:00,70.81,70.99,70.79,70.99,102400.0,59.1857,59.3362,59.169,59.3362,102400.0
2013-12-13 11:40:00,70.98,71.01,70.93,70.94,111500.0,59.3278,59.3529,59.286,59.2944,111500.0
2013-12-13 11:50:00,70.95,70.98,70.84,70.85,84600.0,59.3027,59.3278,59.2108,59.2191,84600.0
2013-12-13 12:00:00,70.85,70.92,70.81,70.85,69000.0,59.2191,59.2776,59.1857,59.2191,69000.0
2013-12-13 12:10:00,70.86,70.86,70.75,70.8,74700.0,59.2275,59.2275,59.1356,59.1773,74700.0
2013-12-13 12:20:00,70.8,70.9,70.78,70.9,92100.0,59.1773,59.2609,59.1606,59.2609,92100.0
2013-12-13 12:30:00,70.91,70.94,70.9,70.93,52900.0,59.2693,59.2944,59.2609,59.286,52900.0
2013-12-13 12:40:00,70.94,70.95,70.77,70.78,78700.0,59.2944,59.3027,59.1523,59.1606,78700.0
2013-12-13 12:50:00,70.78,70.82,70.74,70.77,74700.0,59.1606,59.1941,59.1272,59.1523,74700.0
2013-12-13 13:00:00,70.77,70.77,70.6,70.63,115900.0,59.1523,59.1523,59.0102,59.0353,115900.0
2013-12-13 13:10:00,70.64,70.86,70.62,70.85,138000.0,59.0436,59.2275,59.0269,59.2191,138000.0
2013-12-13 13:20:00,70.84,70.92,70.78,70.8,87600.0,59.2108,59.2776,59.1606,59.1773,87600.0
2013-12-13 13:30:00,70.81,70.83,70.75,70.77,80100.0,59.1857,59.2024,59.1356,59.1523,80100.0
2013-12-13 13:40:00,70.77,70.82,70.75,70.79,88100.0,59.1523,59.1941,59.1356,59.169,88100.0
2013-12-13 13:50:00,70.78,70.78,70.69,70.71,78600.0,59.1606,59.1606,59.0854,59.1021,78600.0
2013-12-13 14:00:00,70.7,70.74,70.58,70.65,112100.0,59.0938,59.1272,58.9935,59.052,112100.0
2013-12-13 14:10:00,70.65,70.65,70.54,70.55,102500.0,59.052,59.052,58.96,58.9684,102500.0
2013-12-13 14:20:00,70.55,70.59,70.51,70.55,140300.0,58.9684,59.0018,58.935,58.9684,140300.0
2013-12-13 14:30:00,70.55,70.73,70.52,70.73,105600.0,58.9684,59.1188,58.9433,59.1188,105600.0
2013-12-13 14:40:00,70.72,70.83,70.72,70.74,94000.0,59.1105,59.2024,59.1105,59.1272,94000.0
2013-12-13 14:50:00,70.74,70.81,70.7,70.78,88900.0,59.1272,59.1857,59.0938,59.1606,88900.0
2013-12-13 15:00:00,70.78,70.78,70.62,70.64,83800.0,59.1606,59.1606,59.0269,59.0436,83800.0
2013-12-13 15:10:00,70.63,70.76,70.63,70.73,89600.0,59.0353,59.1439,59.0353,59.1188,89600.0
2013-12-13 15:20:00,70.73,70.75,70.68,70.73,100200.0,59.1188,59.1356,59.077,59.1188,100200.0
2013-12-13 15:30:00,70.73,70.76,70.57,70.58,129100.0,59.1188,59.1439,58.9851,58.9935,129100.0
2013-12-13 15:40:00,70.57,70.58,70.53,70.55,286700.0,58.9851,58.9935,58.9517,58.9684,286700.0
2013-12-13 15:50:00,70.56,70.6,70.46,70.48,453900.0,58.9767,59.0102,58.8932,58.9099,453900.0
2013-12-16 09:30:00,70.73,71.34,70.53,71.19,167100.0,59.1188,59.6287,58.9517,59.5033,167100.0
2013-12-16 09:40:00,71.17,71.24,70.95,70.95,87600.0,59.4866,59.5451,59.3027,59.3027,87600.0
2013-12-16 09:50:00,70.95,71.35,70.95,71.18,179700.0,59.3027,59.6371,59.3027,59.495,179700.0
2013-12-16 10:00:00,71.18,71.19,71.03,71.08,105400.0,59.495,59.5033,59.3696,59.4114,105400.0
2013-12-16 10:10:00,71.08,71.09,70.86,70.89,95300.0,59.4114,59.4197,59.2275,59.2526,95300.0
2013-12-16 10:20:00,70.9,71.01,70.89,70.94,108900.0,59.2609,59.3529,59.2526,59.2944,108900.0
2013-12-16 10:30:00,70.94,70.97,70.84,70.9,96700.0,59.2944,59.3194,59.2108,59.2609,96700.0
2013-12-16 10:40:00,70.89,70.96,70.86,70.92,64800.0,59.2526,59.3111,59.2275,59.2776,64800.0
2013-12-16 10:50:00,70.92,71.0,70.91,70.95,123900.0,59.2776,59.3445,59.2693,59.3027,123900.0
2013-12-16 11:00:00,70.94,70.97,70.85,70.92,58700.0,59.2944,59.3194,59.2191,59.2776,58700.0
2013-12-16 11:10:00,70.91,71.03,70.89,71.02,66700.0,59.2693,59.3696,59.2526,59.3612,66700.0
2013-12-16 11:20:00,71.03,71.08,70.98,71.07,87700.0,59.3696,59.4114,59.3278,59.403,87700.0
2013-12-16 11:30:00,71.07,71.1,71.01,71.06,70400.0,59.403,59.4281,59.3529,59.3947,70400.0
2013-12-16 11:40:00,71.07,71.11,71.0,71.07,64000.0,59.403,59.4365,59.3445,59.403,64000.0
2013-12-16 11:50:00,71.08,71.12,71.07,71.09,35600.0,59.4114,59.4448,59.403,59.4197,35600.0
2013-12-16 12:00:00,71.09,71.11,70.97,71.0,42500.0,59.4197,59.4365,59.3194,59.3445,42500.0
2013-12-16 12:10:00,70.98,70.98,70.88,70.89,50200.0,59.3278,59.3278,59.2442,59.2526,50200.0
2013-12-16 12:20:00,70.89,70.9,70.81,70.87,46900.0,59.2526,59.2609,59.1857,59.2359,46900.0
2013-12-16 12:30:00,70.87,70.97,70.86,70.95,35800.0,59.2359,59.3194,59.2275,59.3027,35800.0
2013-12-16 12:40:00,70.95,71.09,70.95,71.08,39700.0,59.3027,59.4197,59.3027,59.4114,39700.0
2013-12-16 12:50:00,71.08,71.12,71.06,71.09,53900.0,59.4114,59.4448,59.3947,59.4197,53900.0
2013-12-16 13:00:00,71.09,71.11,70.96,71.06,56700.0,59.4197,59.4365,59.3111,59.3947,56700.0
2013-12-16 13:10:00,71.06,71.07,70.98,70.99,58400.0,59.3947,59.403,59.3278,59.3362,58400.0
2013-12-16 13:20:00,70.99,71.09,70.94,71.08,76900.0,59.3362,59.4197,59.2944,59.4114,76900.0
2013-12-16 13:30:00,71.07,71.08,71.01,71.04,47200.0,59.403,59.4114,59.3529,59.3779,47200.0
2013-12-16 13:40:00,71.05,71.19,71.03,71.17,74000.0,59.3863,59.5033,59.3696,59.4866,74000.0
2013-12-16 13:50:00,71.17,71.3,71.16,71.26,76200.0,59.4866,59.5953,59.4782,59.5618,76200.0
2013-12-16 14:00:00,71.26,71.38,71.25,71.34,83000.0,59.5618,59.6621,59.5535,59.6287,83000.0
2013-12-16 14:10:00,71.34,71.37,71.17,71.17,72000.0,59.6287,59.6538,59.4866,59.4866,72000.0
2013-12-16 14:20:00,71.17,71.23,71.12,71.19,51700.0,59.4866,59.5368,59.4448,59.5033,51700.0
2013-12-16 14:30:00,71.19,71.19,71.02,71.03,88000.0,59.5033,59.5033,59.3612,59.3696,88000.0
2013-12-16 14:40:00,71.03,71.08,70.98,70.98,91800.0,59.3696,59.4114,59.3278,59.3278,91800.0
2013-12-16 14:50:00,70.99,71.03,70.97,71.0,87300.0,59.3362,59.3696,59.3194,59.3445,87300.0
2013-12-16 15:00:00,71.0,71.08,70.98,71.08,87600.0,59.3445,59.4114,59.3278,59.4114,87600.0
2013-12-16 15:10:00,71.08,71.19,71.08,71.14,66600.0,59.4114,59.5033,59.4114,59.4615,66600.0
2013-12-16 15:20:00,71.14,71.15,71.05,71.09,75900.0,59.4615,59.4699,59.3863,59.4197,75900.0
2013-12-16 15:30:00,71.1,71.17,71.06,71.16,97000.0,59.4281,59.4866,59.3947,59.4782,97000.0
2013-12-16 15:40:00,71.17,71.3,71.16,71.27,285000.0,59.4866,59.5953,59.4782,59.5702,285000.0
2013-12-16 15:50:00,71.28,71.31,71.03,71.06,657800.0,59.5785,59.6036,59.3696,59.3947,657800.0
2013-12-17 09:30:00,71.22,71.22,70.77,70.81,122000.0,59.5284,59.5284,59.1523,59.1857,122000.0
2013-12-17 09:40:00,70.81,70.83,70.61,70.71,104800.0,59.1857,59.2024,59.0185,59.1021,104800.0
2013-12-17 09:50:00,70.71,70.77,70.6,70.73,126600.0,59.1021,59.1523,59.0102,59.1188,126600.0
2013-12-17 10:00:00,70.72,70.72,70.47,70.5,146000.0,59.1105,59.1105,58.9015,58.9266,146000.0
2013-12-17 10:10:00,70.5,70.56,70.33,70.39,215100.0,58.9266,58.9767,58.7845,58.8347,215100.0
2013-12-17 10:20:00,70.39,70.55,70.37,70.52,62500.0,58.8347,58.9684,58.8179,58.9433,62500.0
2013-12-17 10:30:00,70.53,70.53,70.41,70.49,127300.0,58.9517,58.9517,58.8514,58.9182,127300.0
2013-12-17 10:40:00,70.49,70.54,70.3,70.32,141600.0,58.9182,58.96,58.7594,58.7761,141600.0
2013-12-17 10:50:00,70.32,70.33,70.23,70.24,81300.0,58.7761,58.7845,58.7009,58.7093,81300.0
2013-12-17 11:00:00,70.24,70.3,70.2,70.24,90800.0,58.7093,58.7594,58.6758,58.7093,90800.0
2013-12-17 11:10:00,70.25,70.44,70.22,70.4,84000.0,58.7176,58.8764,58.6926,58.843,84000.0
2013-12-17 11:20:00,70.41,70.41,70.2,70.21,91300.0,58.8514,58.8514,58.6758,58.6842,91300.0
2013-12-17 11:30:00,70.22,70.29,70.2,70.25,75400.0,58.6926,58.7511,58.6758,58.7176,75400.0
2013-12-17 11:40:00,70.25,70.31,70.23,70.31,77900.0,58.7176,58.7678,58.7009,58.7678,77900.0
2013-12-17 11:50:00,70.3,70.36,70.27,70.35,62400.0,58.7594,58.8096,58.7344,58.8012,62400.0
2013-12-17 12:00:00,70.35,70.45,70.31,70.43,78500.0,58.8012,58.8848,58.7678,58.8681,78500.0
2013-12-17 12:10:00,70.43,70.53,70.4,70.52,60200.0,58.8681,58.9517,58.843,58.9433,60200.0
2013-12-17 12:20:00,70.52,70.56,70.46,70.47,34400.0,58.9433,58.9767,58.8932,58.9015,34400.0
2013-12-17 12:30:00,70.47,70.48,70.39,70.39,51700.0,58.9015,58.9099,58.8347,58.8347,51700.0
2013-12-17 12:40:00,70.39,70.47,70.33,70.47,76100.0,58.8347,58.9015,58.7845,58.9015,76100.0
2013-12-17 12:50:00,70.47,70.56,70.46,70.55,35300.0,58.9015,58.9767,58.8932,58.9684,35300.0
2013-12-17 13:00:00,70.54,70.58,70.51,70.52,49600.0,58.96,58.9935,58.935,58.9433,49600.0
2013-12-17 13:10:00,70.52,70.53,70.42,70.43,57100.0,58.9433,58.9517,58.8597,58.8681,57100.0
2013-12-17 13:20:00,70.42,70.56,70.42,70.56,37100.0,58.8597,58.9767,58.8597,58.9767,37100.0
2013-12-17 13:30:00,70.56,70.6,70.54,70.57,41600.0,58.9767,59.0102,58.96,58.9851,41600.0
2013-12-17 13:40:00,70.56,70.57,70.44,70.46,65800.0,58.9767,58.9851,58.8764,58.8932,65800.0
2013-12-17 13:50:00,70.46,70.56,70.42,70.55,34200.0,58.8932,58.9767,58.8597,58.9684,34200.0
2013-12-17 14:00:00,70.55,70.73,70.54,70.72,73300.0,58.9684,59.1188,58.96,59.1105,73300.0
2013-12-17 14:10:00,70.72,70.73,70.64,70.68,60800.0,59.1105,59.1188,59.0436,59.077,60800.0
2013-12-17 14:20:00,70.68,70.74,70.63,70.64,49300.0,59.077,59.1272,59.0353,59.0436,49300.0
2013-12-17 14:30:00,70.64,70.71,70.63,70.65,84500.0,59.0436,59.1021,59.0353,59.052,84500.0
2013-12-17 14:40:00,70.65,70.73,70.65,70.7,76400.0,59.052,59.1188,59.052,59.0938,76400.0
2013-12-17 14:50:00,70.69,70.72,70.66,70.71,150200.0,59.0854,59.1105,59.0603,59.1021,150200.0
2013-12-17 15:00:00,70.7,70.79,70.69,70.78,139800.0,59.0938,59.169,59.0854,59.1606,139800.0
2013-12-17 15:10:00,70.77,70.78,70.73,70.74,65800.0,59.1523,59.1606,59.1188,59.1272,65800.0
2013-12-17 15:20:00,70.74,70.79,70.7,70.7,171500.0,59.1272,59.169,59.0938,59.0938,171500.0
2013-12-17 15:30:00,70.71,70.75,70.69,70.74,203200.0,59.1021,59.1356,59.0854,59.1272,203200.0
2013-12-17 15:40:00,70.74,70.74,70.69,70.7,318500.0,59.1272,59.1272,59.0854,59.0938,318500.0
2013-12-17 15:50:00,70.7,70.75,70.68,70.72,393000.0,59.0938,59.1356,59.077,59.1105,393000.0
2013-12-18 09:30:00,71.03,71.11,70.78,71.03,138600.0,59.3696,59.4365,59.1606,59.3696,138600.0
2013-12-18 09:40:00,71.04,71.33,71.0,71.28,103300.0,59.3779,59.6203,59.3445,59.5785,103300.0
2013-12-18 09:50:00,71.3,71.34,71.05,71.23,78100.0,59.5953,59.6287,59.3863,59.5368,78100.0
2013-12-18 10:00:00,71.19,71.23,71.04,71.16,96100.0,59.5033,59.5368,59.3779,59.4782,96100.0
2013-12-18 10:10:00,71.17,71.3,71.14,71.28,76800.0,59.4866,59.5953,59.4615,59.5785,76800.0
2013-12-18 10:20:00,71.26,71.32,71.22,71.26,116800.0,59.5618,59.612,59.5284,59.5618,116800.0
2013-12-18 10:30:00,71.26,71.34,71.26,71.28,61500.0,59.5618,59.6287,59.5618,59.5785,61500.0
2013-12-18 10:40:00,71.28,71.28,71.09,71.09,82500.0,59.5785,59.5785,59.4197,59.4197,82500.0
2013-12-18 10:50:00,71.09,71.1,70.98,71.08,79600.0,59.4197,59.4281,59.3278,59.4114,79600.0
2013-12-18 11:00:00,71.09,71.12,71.05,71.11,39400.0,59.4197,59.4448,59.3863,59.4365,39400.0
2013-12-18 11:10:00,71.11,71.14,71.06,71.11,58200.0,59.4365,59.4615,59.3947,59.4365,58200.0
2013-12-18 11:20:00,71.11,71.18,71.08,71.09,49300.0,59.4365,59.495,59.4114,59.4197,49300.0
2013-12-18 11:30:00,71.08,71.11,71.04,71.06,50800.0,59.4114,59.4365,59.3779,59.3947,50800.0
2013-12-18 11:40:00,71.06,71.06,70.99,71.02,88000.0,59.3947,59.3947,59.3362,59.3612,88000.0
2013-12-18 11:50:00,71.01,71.09,71.0,71.02,54200.0,59.3529,59.4197,59.3445,59.3612,54200.0
2013-12-18 12:00:00,71.02,71.07,71.0,71.04,58100.0,59.3612,59.403,59.3445,59.3779,58100.0
2013-12-18 12:10:00,71.04,71.17,71.04,71.16,48800.0,59.3779,59.4866,59.3779,59.4782,48800.0
2013-12-18 12:20:00,71.16,71.24,71.16,71.24,61500.0,59.4782,59.5451,59.4782,59.5451,61500.0
2013-12-18 12:30:00,71.23,71.26,71.13,71.15,67900.0,59.5368,59.5618,59.4532,59.4699,67900.0
2013-12-18 12:40:00,71.15,71.18,71.1,71.16,83300.0,59.4699,59.495,59.4281,59.4782,83300.0
2013-12-18 12:50:00,71.16,71.24,71.15,71.2,66100.0,59.4782,59.5451,59.4699,59.5117,66100.0
2013-12-18 13:00:00,71.21,71.21,71.13,71.16,73000.0,59.52,59.52,59.4532,59.4782,73000.0
2013-12-18 13:10:00,71.16,71.17,71.03,71.05,92600.0,59.4782,59.4866,59.3696,59.3863,92600.0
2013-12-18 13:20:00,71.05,71.11,71.03,71.06,54000.0,59.3863,59.4365,59.3696,59.3947,54000.0
2013-12-18 13:30:00,71.06,71.16,71.06,71.16,64000.0,59.3947,59.4782,59.3947,59.4782,64000.0
2013-12-18 13:40:00,71.15,71.3,71.15,71.28,59400.0,59.4699,59.5953,59.4699,59.5785,59400.0
2013-12-18 13:50:00,71.29,71.51,71.26,71.38,97400.0,59.5869,59.7708,59.5618,59.6621,97400.0
2013-12-18 14:00:00,71.36,72.19,70.7,71.99,345500.0,59.6454,60.3392,59.0938,60.172,345500.0
2013-12-18 14:10:00,71.99,72.04,71.77,71.89,197100.0,60.172,60.2138,59.9881,60.0884,197100.0
2013-12-18 14:20:00,71.86,72.06,71.86,71.92,155900.0,60.0633,60.2305,60.0633,60.1135,155900.0
2013-12-18 14:30:00,71.92,72.17,71.86,72.14,182100.0,60.1135,60.3224,60.0633,60.2974,182100.0
2013-12-18 14:40:00,72.15,72.15,71.86,71.91,182200.0,60.3057,60.3057,60.0633,60.1051,182200.0
2013-12-18 14:50:00,71.9,72.01,71.85,71.95,135600.0,60.0968,60.1887,60.055,60.1386,135600.0
2013-12-18 15:00:00,71.96,71.99,71.85,71.86,102500.0,60.1469,60.172,60.055,60.0633,102500.0
2013-12-18 15:10:00,71.86,72.2,71.86,72.17,216300.0,60.0633,60.3475,60.0633,60.3224,216300.0
2013-12-18 15:20:00,72.16,72.2,71.99,72.05,191100.0,60.3141,60.3475,60.172,60.2221,191100.0
2013-12-18 15:30:00,72.05,72.3,72.05,72.3,224300.0,60.2221,60.4311,60.2221,60.4311,224300.0
2013-12-18 15:40:00,72.3,72.39,72.2,72.21,324100.0,60.4311,60.5063,60.3475,60.3559,324100.0
2013-12-18 15:50:00,72.21,72.47,72.21,72.4,606400.0,60.3559,60.5732,60.3559,60.5147,606400.0
2013-12-19 09:30:00,72.17,72.17,71.71,71.91,228200.0,60.3224,60.3224,59.938,60.1051,228200.0
2013-12-19 09:40:00,71.92,72.02,71.72,71.72,140300.0,60.1135,60.1971,59.9463,59.9463,140300.0
2013-12-19 09:50:00,71.71,71.99,71.66,71.94,141800.0,59.938,60.172,59.8962,60.1302,141800.0
2013-12-19 10:00:00,71.93,72.01,71.79,72.01,144000.0,60.1218,60.1887,60.0048,60.1887,144000.0
2013-12-19 10:10:00,72.0,72.22,71.99,72.2,192700.0,60.1804,60.3642,60.172,60.3475,192700.0
2013-12-19 10:20:00,72.19,72.19,72.0,72.1,89900.0,60.3392,60.3392,60.1804,60.2639,89900.0
2013-12-19 10:30:00,72.11,72.32,72.08,72.3,139800.0,60.2723,60.4478,60.2472,60.4311,139800.0
2013-12-19 10:40:00,72.28,72.33,72.17,72.26,115300.0,60.4144,60.4562,60.3224,60.3977,115300.0
2013-12-19 10:50:00,72.25,72.33,72.23,72.23,103200.0,60.3893,60.4562,60.3726,60.3726,103200.0
2013-12-19 11:00:00,72.23,72.33,72.2,72.3,69800.0,60.3726,60.4562,60.3475,60.4311,69800.0
2013-12-19 11:10:00,72.31,72.33,72.18,72.2,53300.0,60.4395,60.4562,60.3308,60.3475,53300.0
2013-12-19 11:20:00,72.2,72.37,72.19,72.36,107300.0,60.3475,60.4896,60.3392,60.4813,107300.0
2013-12-19 11:30:00,72.35,72.53,72.35,72.48,86900.0,60.4729,60.6233,60.4729,60.5816,86900.0
2013-12-19 11:40:00,72.48,72.48,72.38,72.39,63400.0,60.5816,60.5816,60.498,60.5063,63400.0
2013-12-19 11:50:00,72.37,72.37,72.27,72.28,66100.0,60.4896,60.4896,60.406,60.4144,66100.0
2013-12-19 12:00:00,72.29,72.3,72.17,72.24,56700.0,60.4227,60.4311,60.3224,60.381,56700.0
2013-12-19 12:10:00,72.24,72.27,72.16,72.24,78700.0,60.381,60.406,60.3141,60.381,78700.0
2013-12-19 12:20:00,72.25,72.42,72.24,72.4,84400.0,60.3893,60.5314,60.381,60.5147,84400.0
2013-12-19 12:30:00,72.4,72.42,72.26,72.28,97700.0,60.5147,60.5314,60.3977,60.4144,97700.0
2013-12-19 12:40:00,72.28,72.36,72.28,72.32,75500.0,60.4144,60.4813,60.4144,60.4478,75500.0
2013-12-19 12:50:00,72.31,72.41,72.28,72.41,54300.0,60.4395,60.523,60.4144,60.523,54300.0
2013-12-19 13:00:00,72.41,72.41,72.36,72.38,110300.0,60.523,60.523,60.4813,60.498,110300.0
2013-12-19 13:10:00,72.38,72.38,72.31,72.38,96800.0,60.498,60.498,60.4395,60.498,96800.0
2013-12-19 13:20:00,72.38,72.42,72.36,72.39,55100.0,60.498,60.5314,60.4813,60.5063,55100.0
2013-12-19 13:30:00,72.38,72.4,72.28,72.3,55800.0,60.498,60.5147,60.4144,60.4311,55800.0
2013-12-19 13:40:00,72.31,72.31,72.16,72.18,72900.0,60.4395,60.4395,60.3141,60.3308,72900.0
2013-12-19 13:50:00,72.17,72.24,72.16,72.22,56200.0,60.3224,60.381,60.3141,60.3642,56200.0
2013-12-19 14:00:00,72.22,72.24,72.17,72.21,96100.0,60.3642,60.381,60.3224,60.3559,96100.0
2013-12-19 14:10:00,72.2,72.26,72.19,72.26,72600.0,60.3475,60.3977,60.3392,60.3977,72600.0
2013-12-19 14:20:00,72.25,72.28,72.2,72.2,87800.0,60.3893,60.4144,60.3475,60.3475,87800.0
2013-12-19 14:30:00,72.2,72.22,72.17,72.21,64500.0,60.3475,60.3642,60.3224,60.3559,64500.0
2013-12-19 14:40:00,72.21,72.24,72.2,72.22,59800.0,60.3559,60.381,60.3475,60.3642,59800.0
2013-12-19 14:50:00,72.23,72.23,72.15,72.16,87900.0,60.3726,60.3726,60.3057,60.3141,87900.0
2013-12-19 15:00:00,72.17,72.27,72.15,72.24,89900.0,60.3224,60.406,60.3057,60.381,89900.0
2013-12-19 15:10:00,72.24,72.3,72.21,72.3,96500.0,60.381,60.4311,60.3559,60.4311,96500.0
2013-12-19 15:20:00,72.3,72.31,72.25,72.29,116000.0,60.4311,60.4395,60.3893,60.4227,116000.0
2013-12-19 15:30:00,72.29,72.35,72.26,72.34,137800.0,60.4227,60.4729,60.3977,60.4645,137800.0
2013-12-19 15:40:00,72.35,72.47,72.33,72.37,301100.0,60.4729,60.5732,60.4562,60.4896,301100.0
2013-12-19 15:50:00,72.37,72.43,72.3,72.38,372600.0,60.4896,60.5398,60.4311,60.498,372600.0
2013-12-20 09:30:00,72.5,73.18,72.5,73.0,1308400.0,60.5983,61.1666,60.5983,61.0162,1308400.0
2013-12-20 09:40:00,73.0,73.13,72.82,72.82,110500.0,61.0162,61.1249,60.8657,60.8657,110500.0
2013-12-20 09:50:00,72.82,73.09,72.71,73.07,115900.0,60.8657,61.0914,60.7738,61.0747,115900.0
2013-12-20 10:00:00,73.05,73.06,72.83,72.87,104300.0,61.058,61.0663,60.8741,60.9075,104300.0
2013-12-20 10:10:00,72.89,72.91,72.83,72.87,201600.0,60.9242,60.941,60.8741,60.9075,201600.0
2013-12-20 10:20:00,72.86,72.92,72.72,72.74,253300.0,60.8992,60.9493,60.7822,60.7989,253300.0
2013-12-20 10:30:00,72.73,72.86,72.73,72.81,170400.0,60.7905,60.8992,60.7905,60.8574,170400.0
2013-12-20 10:40:00,72.81,72.95,72.8,72.93,88400.0,60.8574,60.9744,60.849,60.9577,88400.0
2013-12-20 10:50:00,72.94,72.98,72.91,72.93,90400.0,60.966,60.9995,60.941,60.9577,90400.0
2013-12-20 11:00:00,72.92,72.98,72.85,72.97,86200.0,60.9493,60.9995,60.8908,60.9911,86200.0
2013-12-20 11:10:00,72.97,73.04,72.95,73.03,90000.0,60.9911,61.0496,60.9744,61.0413,90000.0
2013-12-20 11:20:00,73.04,73.14,73.03,73.09,110900.0,61.0496,61.1332,61.0413,61.0914,110900.0
2013-12-20 11:30:00,73.09,73.31,73.08,73.3,196900.0,61.0914,61.2753,61.0831,61.2669,196900.0
2013-12-20 11:40:00,73.29,73.34,73.28,73.32,62300.0,61.2586,61.3004,61.2502,61.2837,62300.0
2013-12-20 11:50:00,73.32,73.32,73.23,73.25,55000.0,61.2837,61.2837,61.2084,61.2252,55000.0
2013-12-20 12:00:00,73.26,73.26,73.11,73.13,108300.0,61.2335,61.2335,61.1081,61.1249,108300.0
2013-12-20 12:10:00,73.12,73.18,73.11,73.18,53400.0,61.1165,61.1666,61.1081,61.1666,53400.0
2013-12-20 12:20:00,73.17,73.28,73.17,73.25,67400.0,61.1583,61.2502,61.1583,61.2252,67400.0
2013-12-20 12:30:00,73.25,73.27,73.2,73.21,52700.0,61.2252,61.2419,61.1834,61.1917,52700.0
2013-12-20 12:40:00,73.21,73.25,73.17,73.21,34400.0,61.1917,61.2252,61.1583,61.1917,34400.0
2013-12-20 12:50:00,73.22,73.26,73.14,73.17,46700.0,61.2001,61.2335,61.1332,61.1583,46700.0
2013-12-20 13:00:00,73.17,73.22,73.15,73.17,38800.0,61.1583,61.2001,61.1416,61.1583,38800.0
2013-12-20 13:10:00,73.16,73.19,73.11,73.18,70100.0,61.1499,61.175,61.1081,61.1666,70100.0
2013-12-20 13:20:00,73.18,73.24,73.17,73.22,60600.0,61.1666,61.2168,61.1583,61.2001,60600.0
2013-12-20 13:30:00,73.23,73.24,73.16,73.2,54100.0,61.2084,61.2168,61.1499,61.1834,54100.0
2013-12-20 13:40:00,73.2,73.23,73.19,73.23,27800.0,61.1834,61.2084,61.175,61.2084,27800.0
2013-12-20 13:50:00,73.23,73.28,73.17,73.23,59100.0,61.2084,61.2502,61.1583,61.2084,59100.0
2013-12-20 14:00:00,73.22,73.26,73.2,73.23,51700.0,61.2001,61.2335,61.1834,61.2084,51700.0
2013-12-20 14:10:00,73.24,73.51,73.22,73.49,141800.0,61.2168,61.4425,61.2001,61.4258,141800.0
2013-12-20 14:20:00,73.49,73.56,73.43,73.56,81800.0,61.4258,61.4843,61.3756,61.4843,81800.0
2013-12-20 14:30:00,73.57,73.71,73.56,73.7,122000.0,61.4926,61.6096,61.4843,61.6013,122000.0
2013-12-20 14:40:00,73.7,73.73,73.66,73.71,89000.0,61.6013,61.6264,61.5678,61.6096,89000.0
2013-12-20 14:50:00,73.71,73.73,73.68,73.72,72100.0,61.6096,61.6264,61.5846,61.618,72100.0
2013-12-20 15:00:00,73.72,73.72,73.54,73.55,116900.0,61.618,61.618,61.4675,61.4759,116900.0
2013-12-20 15:10:00,73.55,73.57,73.51,73.51,102400.0,61.4759,61.4926,61.4425,61.4425,102400.0
2013-12-20 15:20:00,73.51,73.52,73.32,73.38,136400.0,61.4425,61.4508,61.2837,61.3338,136400.0
2013-12-20 15:30:00,73.39,73.49,73.38,73.49,166500.0,61.3422,61.4258,61.3338,61.4258,166500.0
2013-12-20 15:40:00,73.49,73.58,73.4,73.45,302100.0,61.4258,61.501,61.3505,61.3923,302100.0
2013-12-20 15:50:00,73.45,73.48,73.34,73.44,555000.0,61.3923,61.4174,61.3004,61.384,555000.0
2013-12-23 09:30:00,73.84,74.11,73.79,73.98,254600.0,61.7183,61.944,61.6765,61.8353,254600.0
2013-12-23 09:40:00,74.0,74.22,73.98,74.05,143100.0,61.852,62.0359,61.8353,61.8938,143100.0
2013-12-23 09:50:00,74.04,74.07,73.71,73.83,91500.0,61.8855,61.9105,61.6096,61.7099,91500.0
2013-12-23 10:00:00,73.82,73.93,73.71,73.84,101300.0,61.7016,61.7935,61.6096,61.7183,101300.0
2013-12-23 10:10:00,73.85,74.03,73.84,73.98,124200.0,61.7267,61.8771,61.7183,61.8353,124200.0
2013-12-23 10:20:00,74.0,74.02,73.93,74.02,98700.0,61.852,61.8687,61.7935,61.8687,98700.0
2013-12-23 10:30:00,74.01,74.12,74.0,74.09,75700.0,61.8604,61.9523,61.852,61.9273,75700.0
2013-12-23 10:40:00,74.09,74.19,74.03,74.17,62300.0,61.9273,62.0108,61.8771,61.9941,62300.0
2013-12-23 10:50:00,74.17,74.25,74.07,74.24,120600.0,61.9941,62.061,61.9105,62.0526,120600.0
2013-12-23 11:00:00,74.23,74.27,74.18,74.21,78400.0,62.0443,62.0777,62.0025,62.0276,78400.0
2013-12-23 11:10:00,74.21,74.3,74.2,74.26,64400.0,62.0276,62.1028,62.0192,62.0693,64400.0
2013-12-23 11:20:00,74.27,74.41,74.27,74.41,53300.0,62.0777,62.1947,62.0777,62.1947,53300.0
2013-12-23 11:30:00,74.4,74.49,74.4,74.48,50900.0,62.1864,62.2616,62.1864,62.2532,50900.0
2013-12-23 11:40:00,74.48,74.59,74.47,74.55,62800.0,62.2532,62.3452,62.2449,62.3117,62800.0
2013-12-23 11:50:00,74.55,74.56,74.5,74.52,49800.0,62.3117,62.3201,62.2699,62.2867,49800.0
2013-12-23 12:00:00,74.51,74.57,74.39,74.45,121300.0,62.2783,62.3285,62.178,62.2282,121300.0
2013-12-23 12:10:00,74.44,74.51,74.36,74.44,43400.0,62.2198,62.2783,62.1529,62.2198,43400.0
2013-12-23 12:20:00,74.43,74.51,74.43,74.44,41000.0,62.2114,62.2783,62.2114,62.2198,41000.0
2013-12-23 12:30:00,74.45,74.5,74.45,74.46,41000.0,62.2282,62.2699,62.2282,62.2365,41000.0
2013-12-23 12:40:00,74.46,74.52,74.45,74.5,37000.0,62.2365,62.2867,62.2282,62.2699,37000.0
2013-12-23 12:50:00,74.5,74.52,74.45,74.48,44300.0,62.2699,62.2867,62.2282,62.2532,44300.0
2013-12-23 13:00:00,74.47,74.5,74.45,74.47,48300.0,62.2449,62.2699,62.2282,62.2449,48300.0
2013-12-23 13:10:00,74.46,74.48,74.43,74.45,33400.0,62.2365,62.2532,62.2114,62.2282,33400.0
2013-12-23 13:20:00,74.45,74.47,74.42,74.46,47600.0,62.2282,62.2449,62.2031,62.2365,47600.0
2013-12-23 13:30:00,74.45,74.45,74.34,74.34,71400.0,62.2282,62.2282,62.1362,62.1362,71400.0
2013-12-23 13:40:00,74.33,74.41,74.31,74.37,52700.0,62.1279,62.1947,62.1111,62.1613,52700.0
2013-12-23 13:50:00,74.37,74.38,74.26,74.35,54000.0,62.1613,62.1696,62.0693,62.1446,54000.0
2013-12-23 14:00:00,74.36,74.36,74.28,74.31,55000.0,62.1529,62.1529,62.0861,62.1111,55000.0
2013-12-23 14:10:00,74.31,74.36,74.29,74.32,66400.0,62.1111,62.1529,62.0944,62.1195,66400.0
2013-12-23 14:20:00,74.31,74.45,74.31,74.44,67000.0,62.1111,62.2282,62.1111,62.2198,67000.0
2013-12-23 14:30:00,74.43,74.47,74.43,74.44,111200.0,62.2114,62.2449,62.2114,62.2198,111200.0
2013-12-23 14:40:00,74.44,74.46,74.4,74.43,65300.0,62.2198,62.2365,62.1864,62.2114,65300.0
2013-12-23 14:50:00,74.43,74.45,74.4,74.44,47300.0,62.2114,62.2282,62.1864,62.2198,47300.0
2013-12-23 15:00:00,74.43,74.46,74.42,74.43,77300.0,62.2114,62.2365,62.2031,62.2114,77300.0
2013-12-23 15:10:00,74.44,74.44,74.35,74.39,79500.0,62.2198,62.2198,62.1446,62.178,79500.0
2013-12-23 15:20:00,74.39,74.43,74.36,74.4,99900.0,62.178,62.2114,62.1529,62.1864,99900.0
2013-12-23 15:30:00,74.41,74.46,74.41,74.45,73100.0,62.1947,62.2365,62.1947,62.2282,73100.0
2013-12-23 15:40:00,74.45,74.46,74.3,74.31,125500.0,62.2282,62.2365,62.1028,62.1111,125500.0
2013-12-23 15:50:00,74.31,74.38,74.25,74.36,303100.0,62.1111,62.1696,62.061,62.1529,303100.0
2013-12-24 09:30:00,74.2,74.35,74.11,74.15,165400.0,62.0192,62.1446,61.944,61.9774,165400.0
2013-12-24 09:40:00,74.19,74.43,74.16,74.42,72300.0,62.0108,62.2114,61.9858,62.2031,72300.0
2013-12-24 09:50:00,74.4,74.42,74.26,74.3,39000.0,62.1864,62.2031,62.0693,62.1028,39000.0
2013-12-24 10:00:00,74.34,74.36,74.2,74.23,37400.0,62.1362,62.1529,62.0192,62.0443,37400.0
2013-12-24 10:10:00,74.23,74.31,74.19,74.31,29800.0,62.0443,62.1111,62.0108,62.1111,29800.0
2013-12-24 10:20:00,74.31,74.37,74.31,74.35,32400.0,62.1111,62.1613,62.1111,62.1446,32400.0
2013-12-24 10:30:00,74.35,74.41,74.32,74.35,38700.0,62.1446,62.1947,62.1195,62.1446,38700.0
2013-12-24 10:40:00,74.36,74.37,74.28,74.29,42600.0,62.1529,62.1613,62.0861,62.0944,42600.0
2013-12-24 10:50:00,74.29,74.33,74.24,74.32,22200.0,62.0944,62.1279,62.0526,62.1195,22200.0
2013-12-24 11:00:00,74.31,74.35,74.26,74.29,38000.0,62.1111,62.1446,62.0693,62.0944,38000.0
2013-12-24 11:10:00,74.3,74.33,74.28,74.29,29500.0,62.1028,62.1279,62.0861,62.0944,29500.0
2013-12-24 11:20:00,74.3,74.33,74.25,74.26,44600.0,62.1028,62.1279,62.061,62.0693,44600.0
2013-12-24 11:30:00,74.26,74.31,74.25,74.27,28100.0,62.0693,62.1111,62.061,62.0777,28100.0
2013-12-24 11:40:00,74.27,74.29,74.2,74.23,27500.0,62.0777,62.0944,62.0192,62.0443,27500.0
2013-12-24 11:50:00,74.23,74.27,74.2,74.24,30000.0,62.0443,62.0777,62.0192,62.0526,30000.0
2013-12-24 12:00:00,74.24,74.28,74.2,74.21,41900.0,62.0526,62.0861,62.0192,62.0276,41900.0
2013-12-24 12:10:00,74.21,74.22,74.12,74.12,52000.0,62.0276,62.0359,61.9523,61.9523,52000.0
2013-12-24 12:20:00,74.11,74.11,73.95,74.0,109500.0,61.944,61.944,61.8102,61.852,109500.0
2013-12-24 12:30:00,74.01,74.1,73.92,74.09,80100.0,61.8604,61.9356,61.7852,61.9273,80100.0
2013-12-24 12:40:00,74.08,74.21,74.02,74.21,97400.0,61.9189,62.0276,61.8687,62.0276,97400.0
2013-12-24 12:50:00,74.21,74.21,74.11,74.14,125500.0,62.0276,62.0276,61.944,61.969,125500.0
2013-12-26 09:30:00,74.44,74.49,74.28,74.32,73000.0,62.2198,62.2616,62.0861,62.1195,73000.0
2013-12-26 09:40:00,74.35,74.47,74.28,74.47,190600.0,62.1446,62.2449,62.0861,62.2449,190600.0
2013-12-26 09:50:00,74.45,74.45,74.28,74.35,56800.0,62.2282,62.2282,62.0861,62.1446,56800.0
2013-12-26 10:00:00,74.35,74.48,74.3,74.38,152300.0,62.1446,62.2532,62.1028,62.1696,152300.0
2013-12-26 10:10:00,74.39,74.46,74.36,74.42,69600.0,62.178,62.2365,62.1529,62.2031,69600.0
2013-12-26 10:20:00,74.45,74.45,74.36,74.36,55700.0,62.2282,62.2282,62.1529,62.1529,55700.0
2013-12-26 10:30:00,74.37,74.41,74.33,74.37,50900.0,62.1613,62.1947,62.1279,62.1613,50900.0
2013-12-26 10:40:00,74.36,74.38,74.34,74.35,34800.0,62.1529,62.1696,62.1362,62.1446,34800.0
2013-12-26 10:50:00,74.34,74.39,74.28,74.37,38900.0,62.1362,62.178,62.0861,62.1613,38900.0
2013-12-26 11:00:00,74.37,74.41,74.34,74.4,51400.0,62.1613,62.1947,62.1362,62.1864,51400.0
2013-12-26 11:10:00,74.39,74.41,74.35,74.39,47700.0,62.178,62.1947,62.1446,62.178,47700.0
2013-12-26 11:20:00,74.4,74.41,74.38,74.39,34600.0,62.1864,62.1947,62.1696,62.178,34600.0
2013-12-26 11:30:00,74.39,74.41,74.35,74.36,32200.0,62.178,62.1947,62.1446,62.1529,32200.0
2013-12-26 11:40:00,74.37,74.42,74.37,74.4,28800.0,62.1613,62.2031,62.1613,62.1864,28800.0
2013-12-26 11:50:00,74.4,74.49,74.39,74.48,22100.0,62.1864,62.2616,62.178,62.2532,22100.0
2013-12-26 12:00:00,74.49,74.56,74.47,74.56,23100.0,62.2616,62.3201,62.2449,62.3201,23100.0
2013-12-26 12:10:00,74.57,74.64,74.55,74.63,22000.0,62.3285,62.387,62.3117,62.3786,22000.0
2013-12-26 12:20:00,74.64,74.68,74.59,74.6,26500.0,62.387,62.4204,62.3452,62.3535,26500.0
2013-12-26 12:30:00,74.61,74.68,74.61,74.68,19400.0,62.3619,62.4204,62.3619,62.4204,19400.0
2013-12-26 12:40:00,74.66,74.73,74.64,74.73,25400.0,62.4037,62.4622,62.387,62.4622,25400.0
2013-12-26 12:50:00,74.74,74.77,74.72,74.75,15900.0,62.4705,62.4956,62.4538,62.4789,15900.0
2013-12-26 13:00:00,74.75,74.83,74.74,74.82,19000.0,62.4789,62.5458,62.4705,62.5374,19000.0
2013-12-26 13:10:00,74.83,74.89,74.83,74.88,27400.0,62.5458,62.5959,62.5458,62.5876,27400.0
2013-12-26 13:20:00,74.88,74.89,74.84,74.88,19300.0,62.5876,62.5959,62.5541,62.5876,19300.0
2013-12-26 13:30:00,74.88,74.93,74.86,74.9,34800.0,62.5876,62.6294,62.5709,62.6043,34800.0
2013-12-26 13:40:00,74.9,74.92,74.85,74.92,66200.0,62.6043,62.621,62.5625,62.621,66200.0
2013-12-26 13:50:00,74.92,74.97,74.92,74.96,32600.0,62.621,62.6628,62.621,62.6544,32600.0
2013-12-26 14:00:00,74.97,74.97,74.87,74.9,45700.0,62.6628,62.6628,62.5792,62.6043,45700.0
2013-12-26 14:10:00,74.9,74.9,74.87,74.89,17100.0,62.6043,62.6043,62.5792,62.5959,17100.0
2013-12-26 14:20:00,74.88,74.9,74.87,74.89,28800.0,62.5876,62.6043,62.5792,62.5959,28800.0
2013-12-26 14:30:00,74.89,74.9,74.87,74.89,27800.0,62.5959,62.6043,62.5792,62.5959,27800.0
2013-12-26 14:40:00,74.9,74.9,74.85,74.89,27500.0,62.6043,62.6043,62.5625,62.5959,27500.0
2013-12-26 14:50:00,74.9,74.91,74.85,74.89,32700.0,62.6043,62.6126,62.5625,62.5959,32700.0
2013-12-26 15:00:00,74.9,74.93,74.86,74.89,56500.0,62.6043,62.6294,62.5709,62.5959,56500.0
2013-12-26 15:10:00,74.89,74.89,74.8,74.83,41500.0,62.5959,62.5959,62.5207,62.5458,41500.0
2013-12-26 15:20:00,74.84,74.88,74.84,74.88,46300.0,62.5541,62.5876,62.5541,62.5876,46300.0
2013-12-26 15:30:00,74.88,74.88,74.75,74.77,71400.0,62.5876,62.5876,62.4789,62.4956,71400.0
2013-12-26 15:40:00,74.77,74.83,74.77,74.8,92500.0,62.4956,62.5458,62.4956,62.5207,92500.0
2013-12-26 15:50:00,74.8,74.87,74.75,74.85,173300.0,62.5207,62.5792,62.4789,62.5625,173300.0
2013-12-27 09:30:00,75.0,75.25,74.87,75.02,144900.0,62.6879,62.8968,62.5792,62.7046,144900.0
2013-12-27 09:40:00,75.03,75.25,74.82,75.22,194700.0,62.7129,62.8968,62.5374,62.8718,194700.0
2013-12-27 09:50:00,75.21,75.33,75.14,75.22,105200.0,62.8634,62.9637,62.8049,62.8718,105200.0
2013-12-27 10:00:00,75.22,75.28,75.09,75.1,47700.0,62.8718,62.9219,62.7631,62.7715,47700.0
2013-12-27 10:10:00,75.1,75.23,75.05,75.07,116500.0,62.7715,62.8801,62.7297,62.7464,116500.0
2013-12-27 10:20:00,75.08,75.13,74.95,75.07,145600.0,62.7547,62.7965,62.6461,62.7464,145600.0
2013-12-27 10:30:00,75.04,75.05,74.84,74.96,28400.0,62.7213,62.7297,62.5541,62.6544,28400.0
2013-12-27 10:40:00,74.97,75.03,74.91,74.92,22900.0,62.6628,62.7129,62.6126,62.621,22900.0
2013-12-27 10:50:00,74.93,75.01,74.91,74.92,24200.0,62.6294,62.6962,62.6126,62.621,24200.0
2013-12-27 11:00:00,74.94,74.99,74.89,74.89,24400.0,62.6377,62.6795,62.5959,62.5959,24400.0
2013-12-27 11:10:00,74.89,75.08,74.89,75.07,19900.0,62.5959,62.7547,62.5959,62.7464,19900.0
2013-12-27 11:20:00,75.08,75.1,75.02,75.1,32800.0,62.7547,62.7715,62.7046,62.7715,32800.0
2013-12-27 11:30:00,75.1,75.15,75.06,75.08,29200.0,62.7715,62.8132,62.738,62.7547,29200.0
2013-12-27 11:40:00,75.07,75.11,75.06,75.09,22000.0,62.7464,62.7798,62.738,62.7631,22000.0
2013-12-27 11:50:00,75.08,75.11,75.04,75.09,40300.0,62.7547,62.7798,62.7213,62.7631,40300.0
2013-12-27 12:00:00,75.09,75.11,75.05,75.05,18900.0,62.7631,62.7798,62.7297,62.7297,18900.0
2013-12-27 12:10:00,75.06,75.09,74.92,74.99,34500.0,62.738,62.7631,62.621,62.6795,34500.0
2013-12-27 12:20:00,75.01,75.02,74.95,74.96,28500.0,62.6962,62.7046,62.6461,62.6544,28500.0
2013-12-27 12:30:00,74.97,74.99,74.93,74.98,16000.0,62.6628,62.6795,62.6294,62.6712,16000.0
2013-12-27 12:40:00,74.97,74.98,74.88,74.9,44300.0,62.6628,62.6712,62.5876,62.6043,44300.0
2013-12-27 12:50:00,74.93,74.94,74.84,74.86,20500.0,62.6294,62.6377,62.5541,62.5709,20500.0
2013-12-27 13:00:00,74.87,74.92,74.82,74.83,28400.0,62.5792,62.621,62.5374,62.5458,28400.0
2013-12-27 13:10:00,74.84,74.9,74.83,74.86,23200.0,62.5541,62.6043,62.5458,62.5709,23200.0
2013-12-27 13:20:00,74.87,74.92,74.83,74.84,32600.0,62.5792,62.621,62.5458,62.5541,32600.0
2013-12-27 13:30:00,74.84,74.87,74.82,74.86,26600.0,62.5541,62.5792,62.5374,62.5709,26600.0
2013-12-27 13:40:00,74.86,74.87,74.81,74.83,20200.0,62.5709,62.5792,62.5291,62.5458,20200.0
2013-12-27 13:50:00,74.84,74.86,74.82,74.83,26100.0,62.5541,62.5709,62.5374,62.5458,26100.0
2013-12-27 14:00:00,74.83,74.86,74.78,74.83,32600.0,62.5458,62.5709,62.504,62.5458,32600.0
2013-12-27 14:10:00,74.83,74.84,74.72,74.75,44100.0,62.5458,62.5541,62.4538,62.4789,44100.0
2013-12-27 14:20:00,74.75,74.81,74.7,74.81,48600.0,62.4789,62.5291,62.4371,62.5291,48600.0
2013-12-27 14:30:00,74.8,74.86,74.73,74.76,65400.0,62.5207,62.5709,62.4622,62.4873,65400.0
2013-12-27 14:40:00,74.76,74.77,74.7,74.73,49900.0,62.4873,62.4956,62.4371,62.4622,49900.0
2013-12-27 14:50:00,74.72,74.73,74.64,74.68,39600.0,62.4538,62.4622,62.387,62.4204,39600.0
2013-12-27 15:00:00,74.68,74.71,74.66,74.7,31500.0,62.4204,62.4455,62.4037,62.4371,31500.0
2013-12-27 15:10:00,74.7,74.71,74.61,74.61,40600.0,62.4371,62.4455,62.3619,62.3619,40600.0
2013-12-27 15:20:00,74.61,74.68,74.58,74.67,46400.0,62.3619,62.4204,62.3368,62.412,46400.0
2013-12-27 15:30:00,74.66,74.74,74.65,74.7,79800.0,62.4037,62.4705,62.3953,62.4371,79800.0
2013-12-27 15:40:00,74.7,74.71,74.67,74.67,78700.0,62.4371,62.4455,62.412,62.412,78700.0
2013-12-27 15:50:00,74.67,74.71,74.65,74.7,175200.0,62.412,62.4455,62.3953,62.4371,175200.0
2013-12-30 09:30:00,74.85,75.04,74.67,74.73,91800.0,62.5625,62.7213,62.412,62.4622,91800.0
2013-12-30 09:40:00,74.7,74.7,74.31,74.48,161400.0,62.4371,62.4371,62.1111,62.2532,161400.0
2013-12-30 09:50:00,74.48,74.51,74.31,74.35,126500.0,62.2532,62.2783,62.1111,62.1446,126500.0
2013-12-30 10:00:00,74.35,74.6,74.35,74.53,55400.0,62.1446,62.3535,62.1446,62.295,55400.0
2013-12-30 10:10:00,74.55,74.67,74.55,74.64,30200.0,62.3117,62.412,62.3117,62.387,30200.0
2013-12-30 10:20:00,74.64,74.66,74.57,74.57,22800.0,62.387,62.4037,62.3285,62.3285,22800.0
2013-12-30 10:30:00,74.57,74.65,74.56,74.57,66000.0,62.3285,62.3953,62.3201,62.3285,66000.0
2013-12-30 10:40:00,74.57,74.59,74.42,74.42,41300.0,62.3285,62.3452,62.2031,62.2031,41300.0
2013-12-30 10:50:00,74.44,74.48,74.43,74.47,30600.0,62.2198,62.2532,62.2114,62.2449,30600.0
2013-12-30 11:00:00,74.46,74.57,74.46,74.49,32300.0,62.2365,62.3285,62.2365,62.2616,32300.0
2013-12-30 11:10:00,74.49,74.65,74.49,74.65,20000.0,62.2616,62.3953,62.2616,62.3953,20000.0
2013-12-30 11:20:00,74.63,74.69,74.6,74.66,31300.0,62.3786,62.4288,62.3535,62.4037,31300.0
2013-12-30 11:30:00,74.66,74.76,74.66,74.68,25600.0,62.4037,62.4873,62.4037,62.4204,25600.0
2013-12-30 11:40:00,74.68,74.71,74.64,74.7,31800.0,62.4204,62.4455,62.387,62.4371,31800.0
2013-12-30 11:50:00,74.7,74.73,74.66,74.68,35600.0,62.4371,62.4622,62.4037,62.4204,35600.0
2013-12-30 12:00:00,74.69,74.73,74.67,74.68,21400.0,62.4288,62.4622,62.412,62.4204,21400.0
2013-12-30 12:10:00,74.67,74.8,74.66,74.74,32900.0,62.412,62.5207,62.4037,62.4705,32900.0
2013-12-30 12:20:00,74.73,74.82,74.73,74.81,31900.0,62.4622,62.5374,62.4622,62.5291,31900.0
2013-12-30 12:30:00,74.81,74.9,74.81,74.83,38100.0,62.5291,62.6043,62.5291,62.5458,38100.0
2013-12-30 12:40:00,74.82,74.86,74.77,74.86,26800.0,62.5374,62.5709,62.4956,62.5709,26800.0
2013-12-30 12:50:00,74.85,74.86,74.79,74.84,27500.0,62.5625,62.5709,62.5123,62.5541,27500.0
2013-12-30 13:00:00,74.84,74.86,74.77,74.79,25800.0,62.5541,62.5709,62.4956,62.5123,25800.0
2013-12-30 13:10:00,74.79,74.85,74.76,74.82,30600.0,62.5123,62.5625,62.4873,62.5374,30600.0
2013-12-30 13:20:00,74.83,74.87,74.77,74.78,43600.0,62.5458,62.5792,62.4956,62.504,43600.0
2013-12-30 13:30:00,74.79,74.81,74.73,74.73,36400.0,62.5123,62.5291,62.4622,62.4622,36400.0
2013-12-30 13:40:00,74.73,74.75,74.66,74.71,38300.0,62.4622,62.4789,62.4037,62.4455,38300.0
2013-12-30 13:50:00,74.71,74.73,74.67,74.67,22700.0,62.4455,62.4622,62.412,62.412,22700.0
2013-12-30 14:00:00,74.67,74.75,74.65,74.73,43200.0,62.412,62.4789,62.3953,62.4622,43200.0
2013-12-30 14:10:00,74.73,74.74,74.64,74.65,27900.0,62.4622,62.4705,62.387,62.3953,27900.0
2013-12-30 14:20:00,74.65,74.72,74.64,74.7,35600.0,62.3953,62.4538,62.387,62.4371,35600.0
2013-12-30 14:30:00,74.7,74.79,74.69,74.78,32500.0,62.4371,62.5123,62.4288,62.504,32500.0
2013-12-30 14:40:00,74.78,74.82,74.75,74.8,32600.0,62.504,62.5374,62.4789,62.5207,32600.0
2013-12-30 14:50:00,74.81,74.82,74.76,74.8,35400.0,62.5291,62.5374,62.4873,62.5207,35400.0
2013-12-30 15:00:00,74.8,74.84,74.79,74.82,61800.0,62.5207,62.5541,62.5123,62.5374,61800.0
2013-12-30 15:10:00,74.82,74.82,74.59,74.59,86400.0,62.5374,62.5374,62.3452,62.3452,86400.0
2013-12-30 15:20:00,74.59,74.62,74.54,74.54,134700.0,62.3452,62.3702,62.3034,62.3034,134700.0
2013-12-30 15:30:00,74.55,74.66,74.55,74.63,63600.0,62.3117,62.4037,62.3117,62.3786,63600.0
2013-12-30 15:40:00,74.63,74.7,74.61,74.7,91500.0,62.3786,62.4371,62.3619,62.4371,91500.0
2013-12-30 15:50:00,74.7,74.8,74.68,74.77,222200.0,62.4371,62.5207,62.4204,62.4956,222200.0
2013-12-31 09:30:00,75.0,75.14,74.66,74.88,177500.0,62.6879,62.8049,62.4037,62.5876,177500.0
2013-12-31 09:40:00,74.9,74.97,74.62,74.91,231100.0,62.6043,62.6628,62.3702,62.6126,231100.0
2013-12-31 09:50:00,74.92,75.05,74.92,74.94,72800.0,62.621,62.7297,62.621,62.6377,72800.0
2013-12-31 10:00:00,74.94,75.09,74.87,74.96,70800.0,62.6377,62.7631,62.5792,62.6544,70800.0
2013-12-31 10:10:00,74.96,75.1,74.96,75.09,30900.0,62.6544,62.7715,62.6544,62.7631,30900.0
2013-12-31 10:20:00,75.1,75.25,75.1,75.2,51300.0,62.7715,62.8968,62.7715,62.855,51300.0
2013-12-31 10:30:00,75.2,75.24,75.15,75.17,28900.0,62.855,62.8885,62.8132,62.83,28900.0
2013-12-31 10:40:00,75.19,75.24,75.15,75.16,39400.0,62.8467,62.8885,62.8132,62.8216,39400.0
2013-12-31 10:50:00,75.18,75.32,75.18,75.32,29600.0,62.8383,62.9553,62.8383,62.9553,29600.0
2013-12-31 11:00:00,75.33,75.39,75.32,75.39,66600.0,62.9637,63.0138,62.9553,63.0138,66600.0
2013-12-31 11:10:00,75.39,75.49,75.35,75.35,51300.0,63.0138,63.0974,62.9804,62.9804,51300.0
2013-12-31 11:20:00,75.35,75.44,75.35,75.41,25500.0,62.9804,63.0556,62.9804,63.0306,25500.0
2013-12-31 11:30:00,75.41,75.48,75.41,75.41,25400.0,63.0306,63.0891,63.0306,63.0306,25400.0
2013-12-31 11:40:00,75.43,75.47,75.41,75.46,17200.0,63.0473,63.0807,63.0306,63.0724,17200.0
2013-12-31 11:50:00,75.46,75.47,75.43,75.45,24800.0,63.0724,63.0807,63.0473,63.064,24800.0
2013-12-31 12:00:00,75.45,75.46,75.37,75.46,24300.0,63.064,63.0724,62.9971,63.0724,24300.0
2013-12-31 12:10:00,75.46,75.48,75.43,75.45,17100.0,63.0724,63.0891,63.0473,63.064,17100.0
2013-12-31 12:20:00,75.44,75.5,75.43,75.44,22800.0,63.0556,63.1058,63.0473,63.0556,22800.0
2013-12-31 12:30:00,75.44,75.5,75.44,75.48,21300.0,63.0556,63.1058,63.0556,63.0891,21300.0
2013-12-31 12:40:00,75.47,75.48,75.44,75.46,16600.0,63.0807,63.0891,63.0556,63.0724,16600.0
2013-12-31 12:50:00,75.45,75.5,75.44,75.5,31100.0,63.064,63.1058,63.0556,63.1058,31100.0
2013-12-31 13:00:00,75.5,75.54,75.35,75.36,42100.0,63.1058,63.1392,62.9804,62.9888,42100.0
2013-12-31 13:10:00,75.36,75.37,75.31,75.32,29500.0,62.9888,62.9971,62.947,62.9553,29500.0
2013-12-31 13:20:00,75.32,75.38,75.29,75.37,25600.0,62.9553,63.0055,62.9303,62.9971,25600.0
2013-12-31 13:30:00,75.36,75.36,75.28,75.3,23300.0,62.9888,62.9888,62.9219,62.9386,23300.0
2013-12-31 13:40:00,75.29,75.37,75.29,75.34,28200.0,62.9303,62.9971,62.9303,62.9721,28200.0
2013-12-31 13:50:00,75.34,75.37,75.29,75.33,22000.0,62.9721,62.9971,62.9303,62.9637,22000.0
2013-12-31 14:00:00,75.33,75.33,75.25,75.28,17100.0,62.9637,62.9637,62.8968,62.9219,17100.0
2013-12-31 14:10:00,75.28,75.28,75.15,75.19,36000.0,62.9219,62.9219,62.8132,62.8467,36000.0
2013-12-31 14:20:00,75.19,75.22,75.11,75.13,29900.0,62.8467,62.8718,62.7798,62.7965,29900.0
2013-12-31 14:30:00,75.14,75.15,75.08,75.09,28800.0,62.8049,62.8132,62.7547,62.7631,28800.0
2013-12-31 14:40:00,75.09,75.11,74.98,75.02,71800.0,62.7631,62.7798,62.6712,62.7046,71800.0
2013-12-31 14:50:00,75.03,75.09,75.0,75.06,42700.0,62.7129,62.7631,62.6879,62.738,42700.0
2013-12-31 15:00:00,75.06,75.07,74.98,75.0,45800.0,62.738,62.7464,62.6712,62.6879,45800.0
2013-12-31 15:10:00,75.0,75.12,74.99,75.12,47700.0,62.6879,62.7882,62.6795,62.7882,47700.0
2013-12-31 15:20:00,75.11,75.17,75.09,75.17,50300.0,62.7798,62.83,62.7631,62.83,50300.0
2013-12-31 15:30:00,75.17,75.23,75.15,75.18,63900.0,62.83,62.8801,62.8132,62.8383,63900.0
2013-12-31 15:40:00,75.17,75.38,75.12,75.33,98700.0,62.83,63.0055,62.7882,62.9637,98700.0
2013-12-31 15:50:00,75.33,75.39,75.22,75.3,271800.0,62.9637,63.0138,62.8718,62.9386,271800.0
2014-01-02 09:30:00,74.89,75.23,74.72,74.87,260800.0,62.5959,62.8801,62.4538,62.5792,260800.0
2014-01-02 09:40:00,74.86,75.06,74.62,75.0,120900.0,62.5709,62.738,62.3702,62.6879,120900.0
2014-01-02 09:50:00,75.0,75.2,75.0,75.16,66600.0,62.6879,62.855,62.6879,62.8216,66600.0
2014-01-02 10:00:00,75.13,75.21,74.89,75.12,86700.0,62.7965,62.8634,62.5959,62.7882,86700.0
2014-01-02 10:10:00,75.14,75.3,75.1,75.25,78000.0,62.8049,62.9386,62.7715,62.8968,78000.0
2014-01-02 10:20:00,75.25,75.27,75.03,75.22,59100.0,62.8968,62.9135,62.7129,62.8718,59100.0
2014-01-02 10:30:00,75.22,75.24,75.01,75.06,39600.0,62.8718,62.8885,62.6962,62.738,39600.0
2014-01-02 10:40:00,75.08,75.19,75.0,75.07,80900.0,62.7547,62.8467,62.6879,62.7464,80900.0
2014-01-02 10:50:00,75.07,75.14,74.95,75.1,38500.0,62.7464,62.8049,62.6461,62.7715,38500.0
2014-01-02 11:00:00,75.13,75.15,75.03,75.07,45200.0,62.7965,62.8132,62.7129,62.7464,45200.0
2014-01-02 11:10:00,75.07,75.14,74.99,75.06,64200.0,62.7464,62.8049,62.6795,62.738,64200.0
2014-01-02 11:20:00,75.06,75.11,74.87,74.9,77000.0,62.738,62.7798,62.5792,62.6043,77000.0
2014-01-02 11:30:00,74.9,74.9,74.74,74.77,58200.0,62.6043,62.6043,62.4705,62.4956,58200.0
2014-01-02 11:40:00,74.77,74.84,74.63,74.64,71000.0,62.4956,62.5541,62.3786,62.387,71000.0
2014-01-02 11:50:00,74.63,74.74,74.61,74.73,68400.0,62.3786,62.4705,62.3619,62.4622,68400.0
2014-01-02 12:00:00,74.74,74.85,74.71,74.85,38200.0,62.4705,62.5625,62.4455,62.5625,38200.0
2014-01-02 12:10:00,74.84,74.86,74.76,74.84,38300.0,62.5541,62.5709,62.4873,62.5541,38300.0
2014-01-02 12:20:00,74.85,74.9,74.84,74.89,27600.0,62.5625,62.6043,62.5541,62.5959,27600.0
2014-01-02 12:30:00,74.89,74.91,74.75,74.79,37300.0,62.5959,62.6126,62.4789,62.5123,37300.0
2014-01-02 12:40:00,74.8,74.82,74.69,74.76,32600.0,62.5207,62.5374,62.4288,62.4873,32600.0
2014-01-02 12:50:00,74.76,74.77,74.67,74.73,43400.0,62.4873,62.4956,62.412,62.4622,43400.0
2014-01-02 13:00:00,74.73,74.76,74.7,74.73,72700.0,62.4622,62.4873,62.4371,62.4622,72700.0
2014-01-02 13:10:00,74.74,74.75,74.68,74.7,35300.0,62.4705,62.4789,62.4204,62.4371,35300.0
2014-01-02 13:20:00,74.7,74.7,74.53,74.59,60200.0,62.4371,62.4371,62.295,62.3452,60200.0
2014-01-02 13:30:00,74.6,74.63,74.57,74.6,45000.0,62.3535,62.3786,62.3285,62.3535,45000.0
2014-01-02 13:40:00,74.6,74.68,74.56,74.67,69400.0,62.3535,62.4204,62.3201,62.412,69400.0
2014-01-02 13:50:00,74.67,74.69,74.62,74.65,38700.0,62.412,62.4288,62.3702,62.3953,38700.0
2014-01-02 14:00:00,74.65,74.77,74.65,74.77,174600.0,62.3953,62.4956,62.3953,62.4956,174600.0
2014-01-02 14:10:00,74.77,74.85,74.51,74.55,102700.0,62.4956,62.5625,62.2783,62.3117,102700.0
2014-01-02 14:20:00,74.55,74.63,74.51,74.53,81300.0,62.3117,62.3786,62.2783,62.295,81300.0
2014-01-02 14:30:00,74.53,74.7,74.53,74.67,53600.0,62.295,62.4371,62.295,62.412,53600.0
2014-01-02 14:40:00,74.68,74.72,74.58,74.66,60300.0,62.4204,62.4538,62.3368,62.4037,60300.0
2014-01-02 14:50:00,74.65,74.66,74.52,74.53,55000.0,62.3953,62.4037,62.2867,62.295,55000.0
2014-01-02 15:00:00,74.53,74.64,74.53,74.64,51200.0,62.295,62.387,62.295,62.387,51200.0
2014-01-02 15:10:00,74.64,74.8,74.64,74.8,109900.0,62.387,62.5207,62.387,62.5207,109900.0
2014-01-02 15:20:00,74.8,74.8,74.74,74.74,78400.0,62.5207,62.5207,62.4705,62.4705,78400.0
2014-01-02 15:30:00,74.75,74.77,74.71,74.73,106600.0,62.4789,62.4956,62.4455,62.4622,106600.0
2014-01-02 15:40:00,74.73,74.73,74.67,74.7,204800.0,62.4622,62.4622,62.412,62.4371,204800.0
2014-01-02 15:50:00,74.7,74.7,74.54,74.58,313100.0,62.4371,62.4371,62.3034,62.3368,313100.0
2014-01-03 09:30:00,74.8,75.15,74.6,75.09,142000.0,62.5207,62.8132,62.3535,62.7631,142000.0
2014-01-03 09:40:00,75.09,75.31,74.98,75.31,85900.0,62.7631,62.947,62.6712,62.947,85900.0
2014-01-03 09:50:00,75.33,75.56,75.28,75.52,214300.0,62.9637,63.1559,62.9219,63.1225,214300.0
2014-01-03 10:00:00,75.52,75.76,75.45,75.54,272600.0,63.1225,63.3231,63.064,63.1392,272600.0
2014-01-03 10:10:00,75.54,75.57,75.29,75.43,176400.0,63.1392,63.1643,62.9303,63.0473,176400.0
2014-01-03 10:20:00,75.43,75.45,75.27,75.3,59300.0,63.0473,63.064,62.9135,62.9386,59300.0
2014-01-03 10:30:00,75.3,75.32,75.02,75.09,71600.0,62.9386,62.9553,62.7046,62.7631,71600.0
2014-01-03 10:40:00,75.09,75.14,75.05,75.12,61300.0,62.7631,62.8049,62.7297,62.7882,61300.0
2014-01-03 10:50:00,75.13,75.23,75.12,75.21,63500.0,62.7965,62.8801,62.7882,62.8634,63500.0
2014-01-03 11:00:00,75.22,75.38,75.22,75.33,60800.0,62.8718,63.0055,62.8718,62.9637,60800.0
2014-01-03 11:10:00,75.32,75.32,74.95,75.06,65600.0,62.9553,62.9553,62.6461,62.738,65600.0
2014-01-03 11:20:00,75.06,75.23,75.04,75.06,90900.0,62.738,62.8801,62.7213,62.738,90900.0
2014-01-03 11:30:00,75.07,75.3,75.06,75.29,83300.0,62.7464,62.9386,62.738,62.9303,83300.0
2014-01-03 11:40:00,75.29,75.41,75.2,75.2,63900.0,62.9303,63.0306,62.855,62.855,63900.0
2014-01-03 11:50:00,75.19,75.2,75.13,75.18,53700.0,62.8467,62.855,62.7965,62.8383,53700.0
2014-01-03 12:00:00,75.18,75.21,75.13,75.21,43700.0,62.8383,62.8634,62.7965,62.8634,43700.0
2014-01-03 12:10:00,75.21,75.31,75.21,75.28,39900.0,62.8634,62.947,62.8634,62.9219,39900.0
2014-01-03 12:20:00,75.28,75.31,75.21,75.29,59700.0,62.9219,62.947,62.8634,62.9303,59700.0
2014-01-03 12:30:00,75.26,75.44,75.26,75.43,34600.0,62.9052,63.0556,62.9052,63.0473,34600.0
2014-01-03 12:40:00,75.42,75.43,75.35,75.36,50400.0,63.0389,63.0473,62.9804,62.9888,50400.0
2014-01-03 12:50:00,75.36,75.42,75.31,75.32,40500.0,62.9888,63.0389,62.947,62.9553,40500.0
2014-01-03 13:00:00,75.31,75.44,75.29,75.44,43100.0,62.947,63.0556,62.9303,63.0556,43100.0
2014-01-03 13:10:00,75.43,75.48,75.38,75.41,57900.0,63.0473,63.0891,63.0055,63.0306,57900.0
2014-01-03 13:20:00,75.42,75.49,75.35,75.35,46400.0,63.0389,63.0974,62.9804,62.9804,46400.0
2014-01-03 13:30:00,75.35,75.38,75.29,75.38,53200.0,62.9804,63.0055,62.9303,63.0055,53200.0
2014-01-03 13:40:00,75.37,75.39,75.32,75.38,45200.0,62.9971,63.0138,62.9553,63.0055,45200.0
2014-01-03 13:50:00,75.38,75.41,75.34,75.34,51700.0,63.0055,63.0306,62.9721,62.9721,51700.0
2014-01-03 14:00:00,75.35,75.39,75.27,75.27,46800.0,62.9804,63.0138,62.9135,62.9135,46800.0
2014-01-03 14:10:00,75.26,75.34,75.25,75.31,44000.0,62.9052,62.9721,62.8968,62.947,44000.0
2014-01-03 14:20:00,75.31,75.34,75.27,75.27,51900.0,62.947,62.9721,62.9135,62.9135,51900.0
2014-01-03 14:30:00,75.28,75.31,75.23,75.28,55900.0,62.9219,62.947,62.8801,62.9219,55900.0
2014-01-03 14:40:00,75.28,75.38,75.28,75.35,59500.0,62.9219,63.0055,62.9219,62.9804,59500.0
2014-01-03 14:50:00,75.35,75.41,75.3,75.31,91400.0,62.9804,63.0306,62.9386,62.947,91400.0
2014-01-03 15:00:00,75.31,75.38,75.3,75.31,59200.0,62.947,63.0055,62.9386,62.947,59200.0
2014-01-03 15:10:00,75.31,75.41,75.31,75.38,74900.0,62.947,63.0306,62.947,63.0055,74900.0
2014-01-03 15:20:00,75.39,75.41,75.3,75.34,84000.0,63.0138,63.0306,62.9386,62.9721,84000.0
2014-01-03 15:30:00,75.34,75.36,75.29,75.3,80600.0,62.9721,62.9888,62.9303,62.9386,80600.0
2014-01-03 15:40:00,75.29,75.29,75.16,75.16,182900.0,62.9303,62.9303,62.8216,62.8216,182900.0
2014-01-03 15:50:00,75.16,75.17,75.08,75.1,263900.0,62.8216,62.83,62.7547,62.7715,263900.0
2014-01-06 09:30:00,75.42,75.42,74.98,75.11,127900.0,63.0389,63.0389,62.6712,62.7798,127900.0
2014-01-06 09:40:00,75.1,75.12,74.77,74.81,57300.0,62.7715,62.7882,62.4956,62.5291,57300.0
2014-01-06 09:50:00,74.81,74.81,74.58,74.7,53500.0,62.5291,62.5291,62.3368,62.4371,53500.0
2014-01-06 10:00:00,74.7,74.7,74.44,74.5,99200.0,62.4371,62.4371,62.2198,62.2699,99200.0
2014-01-06 10:10:00,74.49,74.59,74.43,74.57,64000.0,62.2616,62.3452,62.2114,62.3285,64000.0
2014-01-06 10:20:00,74.56,74.69,74.55,74.63,64500.0,62.3201,62.4288,62.3117,62.3786,64500.0
2014-01-06 10:30:00,74.63,74.7,74.61,74.66,28400.0,62.3786,62.4371,62.3619,62.4037,28400.0
2014-01-06 10:40:00,74.66,74.66,74.44,74.47,53300.0,62.4037,62.4037,62.2198,62.2449,53300.0
2014-01-06 10:50:00,74.48,74.54,74.32,74.32,70900.0,62.2532,62.3034,62.1195,62.1195,70900.0
2014-01-06 11:00:00,74.31,74.36,74.25,74.31,117500.0,62.1111,62.1529,62.061,62.1111,117500.0
2014-01-06 11:10:00,74.3,74.34,74.16,74.21,68400.0,62.1028,62.1362,61.9858,62.0276,68400.0
2014-01-06 11:20:00,74.21,74.25,74.12,74.21,74700.0,62.0276,62.061,61.9523,62.0276,74700.0
2014-01-06 11:30:00,74.22,74.34,74.22,74.33,60600.0,62.0359,62.1362,62.0359,62.1279,60600.0
2014-01-06 11:40:00,74.33,74.37,74.26,74.32,52400.0,62.1279,62.1613,62.0693,62.1195,52400.0
2014-01-06 11:50:00,74.33,74.35,74.26,74.34,57600.0,62.1279,62.1446,62.0693,62.1362,57600.0
2014-01-06 12:00:00,74.36,74.43,74.3,74.38,46700.0,62.1529,62.2114,62.1028,62.1696,46700.0
2014-01-06 12:10:00,74.39,74.41,74.29,74.35,22800.0,62.178,62.1947,62.0944,62.1446,22800.0
2014-01-06 12:20:00,74.36,74.4,74.29,74.31,37800.0,62.1529,62.1864,62.0944,62.1111,37800.0
2014-01-06 12:30:00,74.31,74.32,74.23,74.3,55500.0,62.1111,62.1195,62.0443,62.1028,55500.0
2014-01-06 12:40:00,74.3,74.36,74.26,74.26,32800.0,62.1028,62.1529,62.0693,62.0693,32800.0
2014-01-06 12:50:00,74.27,74.42,74.27,74.37,42000.0,62.0777,62.2031,62.0777,62.1613,42000.0
2014-01-06 13:00:00,74.36,74.37,74.32,74.32,26500.0,62.1529,62.1613,62.1195,62.1195,26500.0
2014-01-06 13:10:00,74.32,74.44,74.31,74.43,20200.0,62.1195,62.2198,62.1111,62.2114,20200.0
2014-01-06 13:20:00,74.43,74.46,74.34,74.34,27500.0,62.2114,62.2365,62.1362,62.1362,27500.0
2014-01-06 13:30:00,74.34,74.43,74.3,74.34,40500.0,62.1362,62.2114,62.1028,62.1362,40500.0
2014-01-06 13:40:00,74.35,74.41,74.32,74.33,29800.0,62.1446,62.1947,62.1195,62.1279,29800.0
2014-01-06 13:50:00,74.32,74.54,74.32,74.51,62000.0,62.1195,62.3034,62.1195,62.2783,62000.0
2014-01-06 14:00:00,74.52,74.56,74.51,74.55,27600.0,62.2867,62.3201,62.2783,62.3117,27600.0
2014-01-06 14:10:00,74.54,74.61,74.52,74.53,47700.0,62.3034,62.3619,62.2867,62.295,47700.0
2014-01-06 14:20:00,74.53,74.59,74.5,74.55,45900.0,62.295,62.3452,62.2699,62.3117,45900.0
2014-01-06 14:30:00,74.54,74.58,74.51,74.57,36300.0,62.3034,62.3368,62.2783,62.3285,36300.0
2014-01-06 14:40:00,74.57,74.59,74.4,74.43,57500.0,62.3285,62.3452,62.1864,62.2114,57500.0
2014-01-06 14:50:00,74.44,74.46,74.39,74.41,59500.0,62.2198,62.2365,62.178,62.1947,59500.0
2014-01-06 15:00:00,74.42,74.43,74.33,74.36,63200.0,62.2031,62.2114,62.1279,62.1529,63200.0
2014-01-06 15:10:00,74.35,74.44,74.34,74.43,62600.0,62.1446,62.2198,62.1362,62.2114,62600.0
2014-01-06 15:20:00,74.43,74.44,74.37,74.41,80300.0,62.2114,62.2198,62.1613,62.1947,80300.0
2014-01-06 15:30:00,74.42,74.45,74.33,74.36,75400.0,62.2031,62.2282,62.1279,62.1529,75400.0
2014-01-06 15:40:00,74.37,74.43,74.36,74.38,134100.0,62.1613,62.2114,62.1529,62.1696,134100.0
2014-01-06 15:50:00,74.38,74.39,74.23,74.23,272000.0,62.1696,62.178,62.0443,62.0443,272000.0
2014-01-07 09:30:00,74.94,75.43,74.94,75.39,591500.0,62.6377,63.0473,62.6377,63.0138,591500.0
2014-01-07 09:40:00,75.39,75.8,75.26,75.76,138800.0,63.0138,63.3565,62.9052,63.3231,138800.0
2014-01-07 09:50:00,75.76,76.09,75.67,76.08,151900.0,63.3231,63.5989,63.2479,63.5906,151900.0
2014-01-07 10:00:00,76.09,76.18,76.01,76.13,177100.0,63.5989,63.6742,63.5321,63.6324,177100.0
2014-01-07 10:10:00,76.13,76.36,76.13,76.36,137100.0,63.6324,63.8246,63.6324,63.8246,137100.0
2014-01-07 10:20:00,76.35,76.68,76.34,76.59,210600.0,63.8162,64.0921,63.8079,64.0169,210600.0
2014-01-07 10:30:00,76.6,76.65,76.49,76.56,149300.0,64.0252,64.067,63.9333,63.9918,149300.0
2014-01-07 10:40:00,76.57,76.68,76.54,76.57,94100.0,64.0001,64.0921,63.9751,64.0001,94100.0
2014-01-07 10:50:00,76.57,76.74,76.57,76.7,93600.0,64.0001,64.1422,64.0001,64.1088,93600.0
2014-01-07 11:00:00,76.69,77.02,76.67,76.96,204000.0,64.1004,64.3763,64.0837,64.3261,204000.0
2014-01-07 11:10:00,76.97,77.02,76.89,76.94,87200.0,64.3345,64.3763,64.2676,64.3094,87200.0
2014-01-07 11:20:00,76.93,77.05,76.92,76.95,79500.0,64.301,64.4013,64.2927,64.3178,79500.0
2014-01-07 11:30:00,76.95,77.0,76.89,76.89,56000.0,64.3178,64.3595,64.2676,64.2676,56000.0
2014-01-07 11:40:00,76.89,77.16,76.79,77.16,136700.0,64.2676,64.4933,64.184,64.4933,136700.0
2014-01-07 11:50:00,77.16,77.26,77.12,77.2,94500.0,64.4933,64.5769,64.4598,64.5267,94500.0
2014-01-07 12:00:00,77.2,77.33,77.18,77.19,82500.0,64.5267,64.6354,64.51,64.5184,82500.0
2014-01-07 12:10:00,77.2,77.22,77.11,77.17,48000.0,64.5267,64.5434,64.4515,64.5016,48000.0
2014-01-07 12:20:00,77.17,77.19,76.97,77.1,62300.0,64.5016,64.5184,64.3345,64.4431,62300.0
2014-01-07 12:30:00,77.1,77.17,77.03,77.16,40600.0,64.4431,64.5016,64.3846,64.4933,40600.0
2014-01-07 12:40:00,77.16,77.26,77.13,77.25,57500.0,64.4933,64.5769,64.4682,64.5685,57500.0
2014-01-07 12:50:00,77.26,77.28,77.23,77.27,65200.0,64.5769,64.5936,64.5518,64.5852,65200.0
2014-01-07 13:00:00,77.27,77.32,77.24,77.27,58300.0,64.5852,64.627,64.5601,64.5852,58300.0
2014-01-07 13:10:00,77.24,77.26,77.18,77.26,35100.0,64.5601,64.5769,64.51,64.5769,35100.0
2014-01-07 13:20:00,77.26,77.31,77.18,77.22,57500.0,64.5769,64.6187,64.51,64.5434,57500.0
2014-01-07 13:30:00,77.22,77.26,77.17,77.24,74900.0,64.5434,64.5769,64.5016,64.5601,74900.0
2014-01-07 13:40:00,77.24,77.31,77.23,77.26,67000.0,64.5601,64.6187,64.5518,64.5769,67000.0
2014-01-07 13:50:00,77.26,77.26,77.12,77.17,96500.0,64.5769,64.5769,64.4598,64.5016,96500.0
2014-01-07 14:00:00,77.16,77.17,76.98,77.05,264300.0,64.4933,64.5016,64.3428,64.4013,264300.0
2014-01-07 14:10:00,77.04,77.05,76.93,76.94,79800.0,64.393,64.4013,64.301,64.3094,79800.0
2014-01-07 14:20:00,76.94,77.04,76.87,76.98,116000.0,64.3094,64.393,64.2509,64.3428,116000.0
2014-01-07 14:30:00,76.98,77.05,76.91,76.97,133700.0,64.3428,64.4013,64.2843,64.3345,133700.0
2014-01-07 14:40:00,76.96,76.96,76.87,76.88,92000.0,64.3261,64.3261,64.2509,64.2592,92000.0
2014-01-07 14:50:00,76.88,76.89,76.76,76.76,101400.0,64.2592,64.2676,64.1589,64.1589,101400.0
2014-01-07 15:00:00,76.77,76.8,76.7,76.71,106600.0,64.1673,64.1924,64.1088,64.1172,106600.0
2014-01-07 15:10:00,76.71,76.74,76.7,76.7,131500.0,64.1172,64.1422,64.1088,64.1088,131500.0
2014-01-07 15:20:00,76.71,76.84,76.67,76.76,183300.0,64.1172,64.2258,64.0837,64.1589,183300.0
2014-01-07 15:30:00,76.75,76.8,76.64,76.67,207700.0,64.1506,64.1924,64.0586,64.0837,207700.0
2014-01-07 15:40:00,76.67,76.73,76.57,76.59,341400.0,64.0837,64.1339,64.0001,64.0169,341400.0
2014-01-07 15:50:00,76.6,76.69,76.45,76.51,667000.0,64.0252,64.1004,63.8998,63.95,667000.0
2014-01-08 09:30:00,76.32,76.46,76.03,76.11,238100.0,63.7912,63.9082,63.5488,63.6156,238100.0
2014-01-08 09:40:00,76.1,76.21,75.84,76.0,170000.0,63.6073,63.6992,63.39,63.5237,170000.0
2014-01-08 09:50:00,76.0,76.21,76.0,76.14,147700.0,63.5237,63.6992,63.5237,63.6407,147700.0
2014-01-08 10:00:00,76.14,76.15,75.99,76.0,192700.0,63.6407,63.6491,63.5153,63.5237,192700.0
2014-01-08 10:10:00,76.0,76.16,75.98,76.16,94100.0,63.5237,63.6574,63.507,63.6574,94100.0
2014-01-08 10:20:00,76.14,76.23,76.04,76.07,116400.0,63.6407,63.7159,63.5571,63.5822,116400.0
2014-01-08 10:30:00,76.05,76.11,75.92,76.01,145400.0,63.5655,63.6156,63.4568,63.5321,145400.0
2014-01-08 10:40:00,76.02,76.09,75.98,76.0,136000.0,63.5404,63.5989,63.507,63.5237,136000.0
2014-01-08 10:50:00,76.01,76.06,75.95,75.95,69800.0,63.5321,63.5739,63.4819,63.4819,69800.0
2014-01-08 11:00:00,75.94,76.01,75.89,75.9,134400.0,63.4736,63.5321,63.4318,63.4401,134400.0
2014-01-08 11:10:00,75.9,75.97,75.82,75.93,105700.0,63.4401,63.4986,63.3733,63.4652,105700.0
2014-01-08 11:20:00,75.93,75.94,75.89,75.89,195900.0,63.4652,63.4736,63.4318,63.4318,195900.0
2014-01-08 11:30:00,75.89,76.01,75.86,76.0,80700.0,63.4318,63.5321,63.4067,63.5237,80700.0
2014-01-08 11:40:00,75.99,76.05,75.9,75.94,105900.0,63.5153,63.5655,63.4401,63.4736,105900.0
2014-01-08 11:50:00,75.94,76.01,75.94,76.0,37200.0,63.4736,63.5321,63.4736,63.5237,37200.0
2014-01-08 12:00:00,76.0,76.08,75.91,75.95,63200.0,63.5237,63.5906,63.4485,63.4819,63200.0
2014-01-08 12:10:00,75.95,75.96,75.9,75.9,41200.0,63.4819,63.4903,63.4401,63.4401,41200.0
2014-01-08 12:20:00,75.9,76.0,75.88,75.98,94400.0,63.4401,63.5237,63.4234,63.507,94400.0
2014-01-08 12:30:00,75.99,76.0,75.88,75.89,44000.0,63.5153,63.5237,63.4234,63.4318,44000.0
2014-01-08 12:40:00,75.88,75.93,75.87,75.93,116600.0,63.4234,63.4652,63.415,63.4652,116600.0
2014-01-08 12:50:00,75.92,75.95,75.9,75.9,50800.0,63.4568,63.4819,63.4401,63.4401,50800.0
2014-01-08 13:00:00,75.91,75.96,75.87,75.91,68700.0,63.4485,63.4903,63.415,63.4485,68700.0
2014-01-08 13:10:00,75.92,75.95,75.78,75.8,173100.0,63.4568,63.4819,63.3398,63.3565,173100.0
2014-01-08 13:20:00,75.81,75.92,75.74,75.92,56800.0,63.3649,63.4568,63.3064,63.4568,56800.0
2014-01-08 13:30:00,75.92,75.93,75.89,75.91,160000.0,63.4568,63.4652,63.4318,63.4485,160000.0
2014-01-08 13:40:00,75.91,75.93,75.85,75.92,88700.0,63.4485,63.4652,63.3983,63.4568,88700.0
2014-01-08 13:50:00,75.91,75.93,75.88,75.93,62100.0,63.4485,63.4652,63.4234,63.4652,62100.0
2014-01-08 14:00:00,75.91,75.94,75.71,75.73,177300.0,63.4485,63.4736,63.2813,63.298,177300.0
2014-01-08 14:10:00,75.72,75.81,75.66,75.71,315100.0,63.2897,63.3649,63.2395,63.2813,315100.0
2014-01-08 14:20:00,75.71,75.86,75.65,75.66,260300.0,63.2813,63.4067,63.2312,63.2395,260300.0
2014-01-08 14:30:00,75.66,75.71,75.51,75.51,182300.0,63.2395,63.2813,63.1141,63.1141,182300.0
2014-01-08 14:40:00,75.52,75.58,75.48,75.49,108600.0,63.1225,63.1727,63.0891,63.0974,108600.0
2014-01-08 14:50:00,75.5,75.62,75.49,75.57,113600.0,63.1058,63.2061,63.0974,63.1643,113600.0
2014-01-08 15:00:00,75.58,75.67,75.54,75.6,84200.0,63.1727,63.2479,63.1392,63.1894,84200.0
2014-01-08 15:10:00,75.59,75.62,75.54,75.58,160600.0,63.181,63.2061,63.1392,63.1727,160600.0
2014-01-08 15:20:00,75.59,75.62,75.52,75.55,94200.0,63.181,63.2061,63.1225,63.1476,94200.0
2014-01-08 15:30:00,75.54,75.65,75.53,75.62,215000.0,63.1392,63.2312,63.1309,63.2061,215000.0
2014-01-08 15:40:00,75.61,75.8,75.59,75.78,317300.0,63.1977,63.3565,63.181,63.3398,317300.0
2014-01-08 15:50:00,75.78,75.79,75.58,75.62,429200.0,63.3398,63.3482,63.1727,63.2061,429200.0
2014-01-09 09:30:00,75.65,76.21,75.65,76.03,167300.0,63.2312,63.6992,63.2312,63.5488,167300.0
2014-01-09 09:40:00,76.03,76.06,75.78,76.0,200700.0,63.5488,63.5739,63.3398,63.5237,200700.0
2014-01-09 09:50:00,75.98,76.02,75.92,76.01,187600.0,63.507,63.5404,63.4568,63.5321,187600.0
2014-01-09 10:00:00,76.01,76.18,75.93,75.97,203000.0,63.5321,63.6742,63.4652,63.4986,203000.0
2014-01-09 10:10:00,75.97,75.97,75.82,75.92,143800.0,63.4986,63.4986,63.3733,63.4568,143800.0
2014-01-09 10:20:00,75.94,75.99,75.81,75.81,191800.0,63.4736,63.5153,63.3649,63.3649,191800.0
2014-01-09 10:30:00,75.8,75.93,75.8,75.93,259200.0,63.3565,63.4652,63.3565,63.4652,259200.0
2014-01-09 10:40:00,75.92,75.95,75.69,75.74,124100.0,63.4568,63.4819,63.2646,63.3064,124100.0
2014-01-09 10:50:00,75.75,75.86,75.73,75.83,130100.0,63.3147,63.4067,63.298,63.3816,130100.0
2014-01-09 11:00:00,75.82,75.83,75.74,75.83,325000.0,63.3733,63.3816,63.3064,63.3816,325000.0
2014-01-09 11:10:00,75.83,75.95,75.79,75.93,193900.0,63.3816,63.4819,63.3482,63.4652,193900.0
2014-01-09 11:20:00,75.92,75.99,75.87,75.92,186400.0,63.4568,63.5153,63.415,63.4568,186400.0
2014-01-09 11:30:00,75.92,76.04,75.92,76.01,144200.0,63.4568,63.5571,63.4568,63.5321,144200.0
2014-01-09 11:40:00,76.02,76.02,75.91,75.91,133000.0,63.5404,63.5404,63.4485,63.4485,133000.0
2014-01-09 11:50:00,75.91,76.05,75.9,76.05,87900.0,63.4485,63.5655,63.4401,63.5655,87900.0
2014-01-09 12:00:00,76.04,76.12,75.97,76.0,95300.0,63.5571,63.624,63.4986,63.5237,95300.0
2014-01-09 12:10:00,76.0,76.02,75.98,76.02,107300.0,63.5237,63.5404,63.507,63.5404,107300.0
2014-01-09 12:20:00,76.02,76.06,75.98,76.0,63400.0,63.5404,63.5739,63.507,63.5237,63400.0
2014-01-09 12:30:00,76.0,76.05,75.98,76.02,79700.0,63.5237,63.5655,63.507,63.5404,79700.0
2014-01-09 12:40:00,76.02,76.08,75.97,76.06,101400.0,63.5404,63.5906,63.4986,63.5739,101400.0
2014-01-09 12:50:00,76.06,76.1,76.02,76.09,58700.0,63.5739,63.6073,63.5404,63.5989,58700.0
2014-01-09 13:00:00,76.08,76.12,76.05,76.06,304300.0,63.5906,63.624,63.5655,63.5739,304300.0
2014-01-09 13:10:00,76.06,76.13,76.06,76.1,91700.0,63.5739,63.6324,63.5739,63.6073,91700.0
2014-01-09 13:20:00,76.09,76.11,76.07,76.09,117300.0,63.5989,63.6156,63.5822,63.5989,117300.0
2014-01-09 13:30:00,76.1,76.11,76.03,76.07,235700.0,63.6073,63.6156,63.5488,63.5822,235700.0
2014-01-09 13:40:00,76.06,76.07,75.97,75.98,116300.0,63.5739,63.5822,63.4986,63.507,116300.0
2014-01-09 13:50:00,75.99,76.01,75.95,75.97,66200.0,63.5153,63.5321,63.4819,63.4986,66200.0
2014-01-09 14:00:00,75.98,75.98,75.91,75.95,133800.0,63.507,63.507,63.4485,63.4819,133800.0
2014-01-09 14:10:00,75.95,76.0,75.93,75.99,82400.0,63.4819,63.5237,63.4652,63.5153,82400.0
2014-01-09 14:20:00,76.0,76.03,75.97,75.98,97400.0,63.5237,63.5488,63.4986,63.507,97400.0
2014-01-09 14:30:00,75.99,75.99,75.91,75.95,49600.0,63.5153,63.5153,63.4485,63.4819,49600.0
2014-01-09 14:40:00,75.96,76.08,75.95,76.02,195300.0,63.4903,63.5906,63.4819,63.5404,195300.0
2014-01-09 14:50:00,76.02,76.13,76.0,76.06,110600.0,63.5404,63.6324,63.5237,63.5739,110600.0
2014-01-09 15:00:00,76.06,76.12,76.01,76.09,69800.0,63.5739,63.624,63.5321,63.5989,69800.0
2014-01-09 15:10:00,76.09,76.22,76.08,76.15,115400.0,63.5989,63.7076,63.5906,63.6491,115400.0
2014-01-09 15:20:00,76.16,76.24,76.15,76.18,97500.0,63.6574,63.7243,63.6491,63.6742,97500.0
2014-01-09 15:30:00,76.19,76.19,76.07,76.09,112500.0,63.6825,63.6825,63.5822,63.5989,112500.0
2014-01-09 15:40:00,76.1,76.17,76.08,76.13,160800.0,63.6073,63.6658,63.5906,63.6324,160800.0
2014-01-09 15:50:00,76.13,76.2,76.05,76.08,425500.0,63.6324,63.6909,63.5655,63.5906,425500.0
2014-01-10 09:30:00,76.2,76.3,74.6,74.77,402600.0,63.6909,63.7745,62.3535,62.4956,402600.0
2014-01-10 09:40:00,74.79,75.01,74.66,74.8,234600.0,62.5123,62.6962,62.4037,62.5207,234600.0
2014-01-10 09:50:00,74.81,74.96,74.66,74.86,219300.0,62.5291,62.6544,62.4037,62.5709,219300.0
2014-01-10 10:00:00,74.85,74.95,74.75,74.94,198700.0,62.5625,62.6461,62.4789,62.6377,198700.0
2014-01-10 10:10:00,74.96,75.31,74.91,75.28,120800.0,62.6544,62.947,62.6126,62.9219,120800.0
2014-01-10 10:20:00,75.29,75.34,75.12,75.28,199800.0,62.9303,62.9721,62.7882,62.9219,199800.0
2014-01-10 10:30:00,75.28,75.3,75.12,75.24,201800.0,62.9219,62.9386,62.7882,62.8885,201800.0
2014-01-10 10:40:00,75.23,75.25,75.04,75.15,149600.0,62.8801,62.8968,62.7213,62.8132,149600.0
2014-01-10 10:50:00,75.16,75.16,75.0,75.04,165100.0,62.8216,62.8216,62.6879,62.7213,165100.0
2014-01-10 11:00:00,75.03,75.1,74.79,74.98,126500.0,62.7129,62.7715,62.5123,62.6712,126500.0
2014-01-10 11:10:00,74.99,75.03,74.87,74.87,161300.0,62.6795,62.7129,62.5792,62.5792,161300.0
2014-01-10 11:20:00,74.86,74.88,74.73,74.82,84200.0,62.5709,62.5876,62.4622,62.5374,84200.0
2014-01-10 11:30:00,74.83,74.85,74.56,74.63,340200.0,62.5458,62.5625,62.3201,62.3786,340200.0
2014-01-10 11:40:00,74.65,74.79,74.62,74.76,131000.0,62.3953,62.5123,62.3702,62.4873,131000.0
2014-01-10 11:50:00,74.76,74.79,74.69,74.79,93700.0,62.4873,62.5123,62.4288,62.5123,93700.0
2014-01-10 12:00:00,74.8,74.81,74.74,74.74,162500.0,62.5207,62.5291,62.4705,62.4705,162500.0
2014-01-10 12:10:00,74.75,74.89,74.67,74.84,80600.0,62.4789,62.5959,62.412,62.5541,80600.0
2014-01-10 12:20:00,74.84,74.87,74.72,74.77,121200.0,62.5541,62.5792,62.4538,62.4956,121200.0
2014-01-10 12:30:00,74.78,74.86,74.74,74.76,73500.0,62.504,62.5709,62.4705,62.4873,73500.0
2014-01-10 12:40:00,74.76,74.9,74.73,74.84,74200.0,62.4873,62.6043,62.4622,62.5541,74200.0
2014-01-10 12:50:00,74.85,74.87,74.79,74.79,54400.0,62.5625,62.5792,62.5123,62.5123,54400.0
2014-01-10 13:00:00,74.8,74.85,74.77,74.84,122400.0,62.5207,62.5625,62.4956,62.5541,122400.0
2014-01-10 13:10:00,74.85,74.94,74.82,74.94,48500.0,62.5625,62.6377,62.5374,62.6377,48500.0
2014-01-10 13:20:00,74.95,74.95,74.87,74.9,95900.0,62.6461,62.6461,62.5792,62.6043,95900.0
2014-01-10 13:30:00,74.91,74.96,74.89,74.92,91400.0,62.6126,62.6544,62.5959,62.621,91400.0
2014-01-10 13:40:00,74.93,74.96,74.89,74.96,56800.0,62.6294,62.6544,62.5959,62.6544,56800.0
2014-01-10 13:50:00,74.95,74.98,74.81,74.83,150500.0,62.6461,62.6712,62.5291,62.5458,150500.0
2014-01-10 14:00:00,74.83,74.85,74.76,74.84,45000.0,62.5458,62.5625,62.4873,62.5541,45000.0
2014-01-10 14:10:00,74.84,74.88,74.8,74.88,35500.0,62.5541,62.5876,62.5207,62.5876,35500.0
2014-01-10 14:20:00,74.87,74.9,74.85,74.89,67700.0,62.5792,62.6043,62.5625,62.5959,67700.0
2014-01-10 14:30:00,74.89,74.91,74.81,74.82,160400.0,62.5959,62.6126,62.5291,62.5374,160400.0
2014-01-10 14:40:00,74.81,74.89,74.75,74.76,62200.0,62.5291,62.5959,62.4789,62.4873,62200.0
2014-01-10 14:50:00,74.76,74.81,74.75,74.77,81900.0,62.4873,62.5291,62.4789,62.4956,81900.0
2014-01-10 15:00:00,74.78,74.87,74.73,74.73,173200.0,62.504,62.5792,62.4622,62.4622,173200.0
2014-01-10 15:10:00,74.73,74.8,74.72,74.76,91600.0,62.4622,62.5207,62.4538,62.4873,91600.0
2014-01-10 15:20:00,74.76,74.81,74.72,74.77,162000.0,62.4873,62.5291,62.4538,62.4956,162000.0
2014-01-10 15:30:00,74.75,74.82,74.74,74.8,147900.0,62.4789,62.5374,62.4705,62.5207,147900.0
2014-01-10 15:40:00,74.79,74.84,74.73,74.73,196500.0,62.5123,62.5541,62.4622,62.4622,196500.0
2014-01-10 15:50:00,74.73,74.76,74.55,74.7,655000.0,62.4622,62.4873,62.3117,62.4371,655000.0
2014-01-13 09:30:00,74.67,74.78,74.47,74.6,172200.0,62.412,62.504,62.2449,62.3535,172200.0
2014-01-13 09:40:00,74.6,75.0,74.5,74.86,142800.0,62.3535,62.6879,62.2699,62.5709,142800.0
2014-01-13 09:50:00,74.83,74.95,74.6,74.63,174400.0,62.5458,62.6461,62.3535,62.3786,174400.0
2014-01-13 10:00:00,74.63,74.9,74.62,74.78,256200.0,62.3786,62.6043,62.3702,62.504,256200.0
2014-01-13 10:10:00,74.79,74.83,74.72,74.8,113900.0,62.5123,62.5458,62.4538,62.5207,113900.0
2014-01-13 10:20:00,74.79,74.87,74.77,74.84,121500.0,62.5123,62.5792,62.4956,62.5541,121500.0
2014-01-13 10:30:00,74.84,74.86,74.76,74.82,97200.0,62.5541,62.5709,62.4873,62.5374,97200.0
2014-01-13 10:40:00,74.82,74.84,74.73,74.76,73400.0,62.5374,62.5541,62.4622,62.4873,73400.0
2014-01-13 10:50:00,74.76,74.78,74.68,74.68,63800.0,62.4873,62.504,62.4204,62.4204,63800.0
2014-01-13 11:00:00,74.68,74.73,74.64,74.69,71200.0,62.4204,62.4622,62.387,62.4288,71200.0
2014-01-13 11:10:00,74.7,74.82,74.69,74.77,69500.0,62.4371,62.5374,62.4288,62.4956,69500.0
2014-01-13 11:20:00,74.76,74.76,74.6,74.63,68900.0,62.4873,62.4873,62.3535,62.3786,68900.0
2014-01-13 11:30:00,74.63,74.73,74.63,74.67,52000.0,62.3786,62.4622,62.3786,62.412,52000.0
2014-01-13 11:40:00,74.68,74.79,74.62,74.69,77100.0,62.4204,62.5123,62.3702,62.4288,77100.0
2014-01-13 11:50:00,74.7,74.75,74.68,74.69,45600.0,62.4371,62.4789,62.4204,62.4288,45600.0
2014-01-13 12:00:00,74.68,74.71,74.59,74.61,81700.0,62.4204,62.4455,62.3452,62.3619,81700.0
2014-01-13 12:10:00,74.6,74.64,74.56,74.58,80500.0,62.3535,62.387,62.3201,62.3368,80500.0
2014-01-13 12:20:00,74.59,74.68,74.52,74.52,61800.0,62.3452,62.4204,62.2867,62.2867,61800.0
2014-01-13 12:30:00,74.51,74.51,74.38,74.42,86600.0,62.2783,62.2783,62.1696,62.2031,86600.0
2014-01-13 12:40:00,74.42,74.42,74.33,74.35,133900.0,62.2031,62.2031,62.1279,62.1446,133900.0
2014-01-13 12:50:00,74.34,74.38,74.29,74.3,70200.0,62.1362,62.1696,62.0944,62.1028,70200.0
2014-01-13 13:00:00,74.3,74.31,74.18,74.26,65100.0,62.1028,62.1111,62.0025,62.0693,65100.0
2014-01-13 13:10:00,74.25,74.27,74.08,74.16,71200.0,62.061,62.0777,61.9189,61.9858,71200.0
2014-01-13 13:20:00,74.16,74.22,74.16,74.2,57300.0,61.9858,62.0359,61.9858,62.0192,57300.0
2014-01-13 13:30:00,74.2,74.34,74.16,74.28,58200.0,62.0192,62.1362,61.9858,62.0861,58200.0
2014-01-13 13:40:00,74.28,74.33,74.17,74.3,124300.0,62.0861,62.1279,61.9941,62.1028,124300.0
2014-01-13 13:50:00,74.3,74.35,74.19,74.29,78300.0,62.1028,62.1446,62.0108,62.0944,78300.0
2014-01-13 14:00:00,74.3,74.3,74.13,74.19,71000.0,62.1028,62.1028,61.9607,62.0108,71000.0
2014-01-13 14:10:00,74.2,74.27,74.11,74.15,117600.0,62.0192,62.0777,61.944,61.9774,117600.0
2014-01-13 14:20:00,74.16,74.25,74.14,74.22,120500.0,61.9858,62.061,61.969,62.0359,120500.0
2014-01-13 14:30:00,74.22,74.22,74.13,74.18,112500.0,62.0359,62.0359,61.9607,62.0025,112500.0
2014-01-13 14:40:00,74.17,74.2,74.1,74.14,63200.0,61.9941,62.0192,61.9356,61.969,63200.0
2014-01-13 14:50:00,74.13,74.14,73.91,73.94,170400.0,61.9607,61.969,61.7768,61.8019,170400.0
2014-01-13 15:00:00,73.94,73.94,73.67,73.83,253800.0,61.8019,61.8019,61.5762,61.7099,253800.0
2014-01-13 15:10:00,73.83,73.86,73.7,73.82,170700.0,61.7099,61.735,61.6013,61.7016,170700.0
2014-01-13 15:20:00,73.82,73.85,73.7,73.81,94500.0,61.7016,61.7267,61.6013,61.6932,94500.0
2014-01-13 15:30:00,73.81,73.88,73.75,73.85,156900.0,61.6932,61.7517,61.6431,61.7267,156900.0
2014-01-13 15:40:00,73.85,73.92,73.74,73.89,297700.0,61.7267,61.7852,61.6347,61.7601,297700.0
2014-01-13 15:50:00,73.88,73.99,73.85,73.92,291400.0,61.7517,61.8437,61.7267,61.7852,291400.0
2014-01-14 09:30:00,74.05,74.34,74.05,74.16,201900.0,61.8938,62.1362,61.8938,61.9858,201900.0
2014-01-14 09:40:00,74.16,74.2,73.86,73.87,108200.0,61.9858,62.0192,61.735,61.7434,108200.0
2014-01-14 09:50:00,73.86,73.97,73.69,73.95,170400.0,61.735,61.827,61.5929,61.8102,170400.0
2014-01-14 10:00:00,73.95,74.08,73.93,74.04,120300.0,61.8102,61.9189,61.7935,61.8855,120300.0
2014-01-14 10:10:00,74.03,74.09,73.99,74.01,179100.0,61.8771,61.9273,61.8437,61.8604,179100.0
2014-01-14 10:20:00,74.02,74.05,73.76,73.77,119000.0,61.8687,61.8938,61.6514,61.6598,119000.0
2014-01-14 10:30:00,73.76,73.84,73.71,73.84,83900.0,61.6514,61.7183,61.6096,61.7183,83900.0
2014-01-14 10:40:00,73.84,74.0,73.84,73.94,65200.0,61.7183,61.852,61.7183,61.8019,65200.0
2014-01-14 10:50:00,73.95,74.04,73.95,74.0,164100.0,61.8102,61.8855,61.8102,61.852,164100.0
2014-01-14 11:00:00,74.0,74.01,73.93,73.99,176500.0,61.852,61.8604,61.7935,61.8437,176500.0
2014-01-14 11:10:00,74.0,74.05,73.96,74.03,99800.0,61.852,61.8938,61.8186,61.8771,99800.0
2014-01-14 11:20:00,74.03,74.06,73.97,74.0,76200.0,61.8771,61.9022,61.827,61.852,76200.0
2014-01-14 11:30:00,74.01,74.12,73.98,74.11,153000.0,61.8604,61.9523,61.8353,61.944,153000.0
2014-01-14 11:40:00,74.12,74.15,74.09,74.09,66000.0,61.9523,61.9774,61.9273,61.9273,66000.0
2014-01-14 11:50:00,74.1,74.15,74.09,74.15,55800.0,61.9356,61.9774,61.9273,61.9774,55800.0
2014-01-14 12:00:00,74.15,74.15,74.0,74.02,111600.0,61.9774,61.9774,61.852,61.8687,111600.0
2014-01-14 12:10:00,74.02,74.14,74.01,74.06,110100.0,61.8687,61.969,61.8604,61.9022,110100.0
2014-01-14 12:20:00,74.05,74.3,74.05,74.2,117500.0,61.8938,62.1028,61.8938,62.0192,117500.0
2014-01-14 12:30:00,74.2,74.21,74.09,74.1,111200.0,62.0192,62.0276,61.9273,61.9356,111200.0
2014-01-14 12:40:00,74.1,74.19,74.1,74.12,236000.0,61.9356,62.0108,61.9356,61.9523,236000.0
2014-01-14 12:50:00,74.11,74.14,74.06,74.06,60800.0,61.944,61.969,61.9022,61.9022,60800.0
2014-01-14 13:00:00,74.06,74.13,73.99,74.09,125400.0,61.9022,61.9607,61.8437,61.9273,125400.0
2014-01-14 13:10:00,74.1,74.13,74.05,74.12,71700.0,61.9356,61.9607,61.8938,61.9523,71700.0
2014-01-14 13:20:00,74.12,74.17,74.08,74.12,111400.0,61.9523,61.9941,61.9189,61.9523,111400.0
2014-01-14 13:30:00,74.13,74.15,74.1,74.11,101600.0,61.9607,61.9774,61.9356,61.944,101600.0
2014-01-14 13:40:00,74.11,74.15,74.06,74.08,76300.0,61.944,61.9774,61.9022,61.9189,76300.0
2014-01-14 13:50:00,74.08,74.11,74.02,74.11,112300.0,61.9189,61.944,61.8687,61.944,112300.0
2014-01-14 14:00:00,74.11,74.11,74.05,74.11,56300.0,61.944,61.944,61.8938,61.944,56300.0
2014-01-14 14:10:00,74.1,74.12,74.06,74.07,59200.0,61.9356,61.9523,61.9022,61.9105,59200.0
2014-01-14 14:20:00,74.08,74.16,74.07,74.15,51600.0,61.9189,61.9858,61.9105,61.9774,51600.0
2014-01-14 14:30:00,74.16,74.17,74.04,74.04,126500.0,61.9858,61.9941,61.8855,61.8855,126500.0
2014-01-14 14:40:00,74.04,74.21,73.99,74.15,259100.0,61.8855,62.0276,61.8437,61.9774,259100.0
2014-01-14 14:50:00,74.14,74.16,74.06,74.09,152100.0,61.969,61.9858,61.9022,61.9273,152100.0
2014-01-14 15:00:00,74.08,74.1,74.0,74.07,268400.0,61.9189,61.9356,61.852,61.9105,268400.0
2014-01-14 15:10:00,74.07,74.13,74.07,74.12,118400.0,61.9105,61.9607,61.9105,61.9523,118400.0
2014-01-14 15:20:00,74.11,74.14,74.09,74.1,173400.0,61.944,61.969,61.9273,61.9356,173400.0
2014-01-14 15:30:00,74.1,74.11,74.07,74.08,259600.0,61.9356,61.944,61.9105,61.9189,259600.0
2014-01-14 15:40:00,74.09,74.09,73.96,74.0,123800.0,61.9273,61.9273,61.8186,61.852,123800.0
2014-01-14 15:50:00,74.0,74.05,73.99,74.01,302100.0,61.852,61.8938,61.8437,61.8604,302100.0
2014-01-15 09:30:00,73.99,74.53,73.99,74.26,159300.0,61.8437,62.295,61.8437,62.0693,159300.0
2014-01-15 09:40:00,74.26,74.36,74.2,74.26,99700.0,62.0693,62.1529,62.0192,62.0693,99700.0
2014-01-15 09:50:00,74.25,74.27,74.12,74.17,310800.0,62.061,62.0777,61.9523,61.9941,310800.0
2014-01-15 10:00:00,74.17,74.3,74.16,74.29,195900.0,61.9941,62.1028,61.9858,62.0944,195900.0
2014-01-15 10:10:00,74.29,74.35,74.22,74.33,230700.0,62.0944,62.1446,62.0359,62.1279,230700.0
2014-01-15 10:20:00,74.34,74.41,74.29,74.34,256500.0,62.1362,62.1947,62.0944,62.1362,256500.0
2014-01-15 10:30:00,74.35,74.47,74.33,74.4,108600.0,62.1446,62.2449,62.1279,62.1864,108600.0
2014-01-15 10:40:00,74.41,74.45,74.38,74.45,156700.0,62.1947,62.2282,62.1696,62.2282,156700.0
2014-01-15 10:50:00,74.44,74.47,74.4,74.42,160800.0,62.2198,62.2449,62.1864,62.2031,160800.0
2014-01-15 11:00:00,74.41,74.55,74.4,74.55,322400.0,62.1947,62.3117,62.1864,62.3117,322400.0
2014-01-15 11:10:00,74.54,74.65,74.52,74.59,110600.0,62.3034,62.3953,62.2867,62.3452,110600.0
2014-01-15 11:20:00,74.61,74.61,74.41,74.5,233400.0,62.3619,62.3619,62.1947,62.2699,233400.0
2014-01-15 11:30:00,74.5,74.51,74.44,74.5,177400.0,62.2699,62.2783,62.2198,62.2699,177400.0
2014-01-15 11:40:00,74.49,74.61,74.49,74.59,119500.0,62.2616,62.3619,62.2616,62.3452,119500.0
2014-01-15 11:50:00,74.59,74.65,74.56,74.64,140100.0,62.3452,62.3953,62.3201,62.387,140100.0
2014-01-15 12:00:00,74.64,74.66,74.57,74.64,223700.0,62.387,62.4037,62.3285,62.387,223700.0
2014-01-15 12:10:00,74.65,74.66,74.55,74.65,133400.0,62.3953,62.4037,62.3117,62.3953,133400.0
2014-01-15 12:20:00,74.66,74.69,74.6,74.65,175600.0,62.4037,62.4288,62.3535,62.3953,175600.0
2014-01-15 12:30:00,74.65,74.72,74.65,74.67,82100.0,62.3953,62.4538,62.3953,62.412,82100.0
2014-01-15 12:40:00,74.67,74.72,74.59,74.62,155000.0,62.412,62.4538,62.3452,62.3702,155000.0
2014-01-15 12:50:00,74.63,74.63,74.46,74.62,126600.0,62.3786,62.3786,62.2365,62.3702,126600.0
2014-01-15 13:00:00,74.62,74.65,74.59,74.62,102800.0,62.3702,62.3953,62.3452,62.3702,102800.0
2014-01-15 13:10:00,74.63,74.66,74.61,74.64,70200.0,62.3786,62.4037,62.3619,62.387,70200.0
2014-01-15 13:20:00,74.64,74.7,74.57,74.61,119000.0,62.387,62.4371,62.3285,62.3619,119000.0
2014-01-15 13:30:00,74.62,74.67,74.6,74.64,144700.0,62.3702,62.412,62.3535,62.387,144700.0
2014-01-15 13:40:00,74.64,74.64,74.56,74.58,65200.0,62.387,62.387,62.3201,62.3368,65200.0
2014-01-15 13:50:00,74.58,74.64,74.54,74.55,77100.0,62.3368,62.387,62.3034,62.3117,77100.0
2014-01-15 14:00:00,74.55,74.65,74.55,74.63,86800.0,62.3117,62.3953,62.3117,62.3786,86800.0
2014-01-15 14:10:00,74.62,74.83,74.59,74.78,142700.0,62.3702,62.5458,62.3452,62.504,142700.0
2014-01-15 14:20:00,74.78,74.8,74.75,74.8,121800.0,62.504,62.5207,62.4789,62.5207,121800.0
2014-01-15 14:30:00,74.8,74.83,74.75,74.76,123900.0,62.5207,62.5458,62.4789,62.4873,123900.0
2014-01-15 14:40:00,74.75,74.77,74.72,74.75,88800.0,62.4789,62.4956,62.4538,62.4789,88800.0
2014-01-15 14:50:00,74.75,74.8,74.75,74.77,82600.0,62.4789,62.5207,62.4789,62.4956,82600.0
2014-01-15 15:00:00,74.77,74.81,74.76,74.76,86800.0,62.4956,62.5291,62.4873,62.4873,86800.0
2014-01-15 15:10:00,74.77,74.78,74.71,74.73,139200.0,62.4956,62.504,62.4455,62.4622,139200.0
2014-01-15 15:20:00,74.72,74.76,74.65,74.69,140600.0,62.4538,62.4873,62.3953,62.4288,140600.0
2014-01-15 15:30:00,74.7,74.83,74.7,74.82,152800.0,62.4371,62.5458,62.4371,62.5374,152800.0
2014-01-15 15:40:00,74.82,74.83,74.78,74.78,371800.0,62.5374,62.5458,62.504,62.504,371800.0
2014-01-15 15:50:00,74.79,74.86,74.72,74.84,474700.0,62.5123,62.5709,62.4538,62.5541,474700.0
2014-01-16 09:30:00,74.13,74.33,73.17,73.33,505700.0,61.9607,62.1279,61.1583,61.292,505700.0
2014-01-16 09:40:00,73.34,73.62,72.56,72.89,552100.0,61.3004,61.5344,60.6484,60.9242,552100.0
2014-01-16 09:50:00,72.91,73.06,72.58,72.65,280900.0,60.941,61.0663,60.6651,60.7236,280900.0
2014-01-16 10:00:00,72.67,72.88,72.15,72.28,419300.0,60.7404,60.9159,60.3057,60.4144,419300.0
2014-01-16 10:10:00,72.27,72.93,72.27,72.72,295000.0,60.406,60.9577,60.406,60.7822,295000.0
2014-01-16 10:20:00,72.72,73.1,72.61,72.99,359800.0,60.7822,61.0998,60.6902,61.0078,359800.0
2014-01-16 10:30:00,73.0,73.26,72.81,72.85,314600.0,61.0162,61.2335,60.8574,60.8908,314600.0
2014-01-16 10:40:00,72.85,72.86,72.51,72.7,132700.0,60.8908,60.8992,60.6066,60.7654,132700.0
2014-01-16 10:50:00,72.7,72.72,72.41,72.47,107600.0,60.7654,60.7822,60.523,60.5732,107600.0
2014-01-16 11:00:00,72.47,72.48,72.29,72.42,135500.0,60.5732,60.5816,60.4227,60.5314,135500.0
2014-01-16 11:10:00,72.44,72.53,72.29,72.31,123500.0,60.5481,60.6233,60.4227,60.4395,123500.0
2014-01-16 11:20:00,72.31,72.46,72.29,72.42,195800.0,60.4395,60.5648,60.4227,60.5314,195800.0
2014-01-16 11:30:00,72.43,72.47,72.21,72.32,155500.0,60.5398,60.5732,60.3559,60.4478,155500.0
2014-01-16 11:40:00,72.31,72.4,72.26,72.33,96100.0,60.4395,60.5147,60.3977,60.4562,96100.0
2014-01-16 11:50:00,72.33,72.55,72.32,72.5,69100.0,60.4562,60.6401,60.4478,60.5983,69100.0
2014-01-16 12:00:00,72.5,72.51,72.33,72.33,59400.0,60.5983,60.6066,60.4562,60.4562,59400.0
2014-01-16 12:10:00,72.34,72.34,72.23,72.26,79700.0,60.4645,60.4645,60.3726,60.3977,79700.0
2014-01-16 12:20:00,72.26,72.54,72.25,72.46,94800.0,60.3977,60.6317,60.3893,60.5648,94800.0
2014-01-16 12:30:00,72.45,72.6,72.43,72.46,78600.0,60.5565,60.6819,60.5398,60.5648,78600.0
2014-01-16 12:40:00,72.46,72.57,72.46,72.52,123000.0,60.5648,60.6568,60.5648,60.615,123000.0
2014-01-16 12:50:00,72.52,72.53,72.41,72.53,82800.0,60.615,60.6233,60.523,60.6233,82800.0
2014-01-16 13:00:00,72.53,72.54,72.4,72.5,93600.0,60.6233,60.6317,60.5147,60.5983,93600.0
2014-01-16 13:10:00,72.5,72.54,72.41,72.47,62300.0,60.5983,60.6317,60.523,60.5732,62300.0
2014-01-16 13:20:00,72.45,72.5,72.42,72.48,56700.0,60.5565,60.5983,60.5314,60.5816,56700.0
2014-01-16 13:30:00,72.47,72.48,72.4,72.41,59400.0,60.5732,60.5816,60.5147,60.523,59400.0
2014-01-16 13:40:00,72.4,72.65,72.38,72.65,131400.0,60.5147,60.7236,60.498,60.7236,131400.0
2014-01-16 13:50:00,72.65,72.74,72.64,72.7,66400.0,60.7236,60.7989,60.7153,60.7654,66400.0
2014-01-16 14:00:00,72.7,72.7,72.56,72.62,110500.0,60.7654,60.7654,60.6484,60.6986,110500.0
2014-01-16 14:10:00,72.62,72.72,72.62,72.71,107700.0,60.6986,60.7822,60.6986,60.7738,107700.0
2014-01-16 14:20:00,72.71,72.91,72.69,72.84,157500.0,60.7738,60.941,60.7571,60.8825,157500.0
2014-01-16 14:30:00,72.85,72.91,72.82,72.87,134300.0,60.8908,60.941,60.8657,60.9075,134300.0
2014-01-16 14:40:00,72.87,72.88,72.78,72.83,87800.0,60.9075,60.9159,60.8323,60.8741,87800.0
2014-01-16 14:50:00,72.82,72.94,72.79,72.92,123300.0,60.8657,60.966,60.8407,60.9493,123300.0
2014-01-16 15:00:00,72.92,73.02,72.88,73.02,219300.0,60.9493,61.0329,60.9159,61.0329,219300.0
2014-01-16 15:10:00,73.02,73.08,72.89,73.01,219100.0,61.0329,61.0831,60.9242,61.0245,219100.0
2014-01-16 15:20:00,73.01,73.18,73.01,73.15,206500.0,61.0245,61.1666,61.0245,61.1416,206500.0
2014-01-16 15:30:00,73.14,73.19,73.04,73.05,251100.0,61.1332,61.175,61.0496,61.058,251100.0
2014-01-16 15:40:00,73.04,73.05,72.65,72.69,962900.0,61.0496,61.058,60.7236,60.7571,962900.0
2014-01-16 15:50:00,72.69,72.89,72.66,72.77,673100.0,60.7571,60.9242,60.732,60.8239,673100.0
2014-01-17 09:30:00,73.0,73.12,72.76,72.92,730600.0,61.0162,61.1165,60.8156,60.9493,730600.0
2014-01-17 09:40:00,72.89,72.89,72.35,72.4,281900.0,60.9242,60.9242,60.4729,60.5147,281900.0
2014-01-17 09:50:00,72.42,72.51,72.3,72.4,116200.0,60.5314,60.6066,60.4311,60.5147,116200.0
2014-01-17 10:00:00,72.39,72.64,72.36,72.58,176500.0,60.5063,60.7153,60.4813,60.6651,176500.0
2014-01-17 10:10:00,72.57,72.73,72.54,72.73,110300.0,60.6568,60.7905,60.6317,60.7905,110300.0
2014-01-17 10:20:00,72.73,72.73,72.43,72.5,93700.0,60.7905,60.7905,60.5398,60.5983,93700.0
2014-01-17 10:30:00,72.49,72.56,72.47,72.56,75600.0,60.5899,60.6484,60.5732,60.6484,75600.0
2014-01-17 10:40:00,72.56,72.67,72.55,72.61,71300.0,60.6484,60.7404,60.6401,60.6902,71300.0
2014-01-17 10:50:00,72.61,72.69,72.56,72.67,92600.0,60.6902,60.7571,60.6484,60.7404,92600.0
2014-01-17 11:00:00,72.67,72.72,72.66,72.7,84500.0,60.7404,60.7822,60.732,60.7654,84500.0
2014-01-17 11:10:00,72.7,72.7,72.51,72.54,78900.0,60.7654,60.7654,60.6066,60.6317,78900.0
2014-01-17 11:20:00,72.55,72.61,72.47,72.53,74000.0,60.6401,60.6902,60.5732,60.6233,74000.0
2014-01-17 11:30:00,72.53,72.58,72.5,72.57,82500.0,60.6233,60.6651,60.5983,60.6568,82500.0
2014-01-17 11:40:00,72.57,72.85,72.55,72.84,121600.0,60.6568,60.8908,60.6401,60.8825,121600.0
2014-01-17 11:50:00,72.84,72.84,72.58,72.58,43800.0,60.8825,60.8825,60.6651,60.6651,43800.0
2014-01-17 12:00:00,72.58,72.75,72.58,72.64,72900.0,60.6651,60.8072,60.6651,60.7153,72900.0
2014-01-17 12:10:00,72.65,72.75,72.59,72.67,73400.0,60.7236,60.8072,60.6735,60.7404,73400.0
2014-01-17 12:20:00,72.67,72.7,72.59,72.67,50500.0,60.7404,60.7654,60.6735,60.7404,50500.0
2014-01-17 12:30:00,72.66,72.7,72.62,72.65,49800.0,60.732,60.7654,60.6986,60.7236,49800.0
2014-01-17 12:40:00,72.66,72.68,72.64,72.67,55600.0,60.732,60.7487,60.7153,60.7404,55600.0
2014-01-17 12:50:00,72.68,72.68,72.48,72.59,62800.0,60.7487,60.7487,60.5816,60.6735,62800.0
2014-01-17 13:00:00,72.59,72.69,72.59,72.6,67700.0,60.6735,60.7571,60.6735,60.6819,67700.0
2014-01-17 13:10:00,72.6,72.69,72.58,72.68,88000.0,60.6819,60.7571,60.6651,60.7487,88000.0
2014-01-17 13:20:00,72.67,72.68,72.59,72.6,63500.0,60.7404,60.7487,60.6735,60.6819,63500.0
2014-01-17 13:30:00,72.6,72.66,72.59,72.65,59900.0,60.6819,60.732,60.6735,60.7236,59900.0
2014-01-17 13:40:00,72.66,72.67,72.58,72.66,69200.0,60.732,60.7404,60.6651,60.732,69200.0
2014-01-17 13:50:00,72.66,72.7,72.64,72.65,56200.0,60.732,60.7654,60.7153,60.7236,56200.0
2014-01-17 14:00:00,72.65,72.73,72.64,72.71,109400.0,60.7236,60.7905,60.7153,60.7738,109400.0
2014-01-17 14:10:00,72.71,72.73,72.65,72.67,75300.0,60.7738,60.7905,60.7236,60.7404,75300.0
2014-01-17 14:20:00,72.69,72.74,72.67,72.72,88300.0,60.7571,60.7989,60.7404,60.7822,88300.0
2014-01-17 14:30:00,72.7,72.75,72.69,72.7,98200.0,60.7654,60.8072,60.7571,60.7654,98200.0
2014-01-17 14:40:00,72.7,72.75,72.69,72.7,89200.0,60.7654,60.8072,60.7571,60.7654,89200.0
2014-01-17 14:50:00,72.7,72.75,72.69,72.72,83200.0,60.7654,60.8072,60.7571,60.7822,83200.0
2014-01-17 15:00:00,72.72,72.74,72.59,72.61,131100.0,60.7822,60.7989,60.6735,60.6902,131100.0
2014-01-17 15:10:00,72.61,72.61,72.38,72.38,104300.0,60.6902,60.6902,60.498,60.498,104300.0
2014-01-17 15:20:00,72.38,72.43,72.37,72.41,84200.0,60.498,60.5398,60.4896,60.523,84200.0
2014-01-17 15:30:00,72.41,72.45,72.33,72.45,171300.0,60.523,60.5565,60.4562,60.5565,171300.0
2014-01-17 15:40:00,72.45,72.56,72.39,72.53,232600.0,60.5565,60.6484,60.5063,60.6233,232600.0
2014-01-17 15:50:00,72.53,72.59,72.5,72.51,495200.0,60.6233,60.6735,60.5983,60.6066,495200.0
2014-01-21 09:30:00,72.72,72.76,72.41,72.68,277800.0,60.7822,60.8156,60.523,60.7487,277800.0
2014-01-21 09:40:00,72.68,73.09,72.56,73.07,230000.0,60.7487,61.0914,60.6484,61.0747,230000.0
2014-01-21 09:50:00,73.06,73.33,73.05,73.28,193200.0,61.0663,61.292,61.058,61.2502,193200.0
2014-01-21 10:00:00,73.29,73.47,73.24,73.42,355100.0,61.2586,61.409,61.2168,61.3672,355100.0
2014-01-21 10:10:00,73.4,73.44,73.25,73.27,168400.0,61.3505,61.384,61.2252,61.2419,168400.0
2014-01-21 10:20:00,73.27,73.3,73.14,73.2,135100.0,61.2419,61.2669,61.1332,61.1834,135100.0
2014-01-21 10:30:00,73.19,73.28,73.06,73.28,106600.0,61.175,61.2502,61.0663,61.2502,106600.0
2014-01-21 10:40:00,73.27,73.29,73.14,73.14,84800.0,61.2419,61.2586,61.1332,61.1332,84800.0
2014-01-21 10:50:00,73.14,73.23,73.1,73.16,74200.0,61.1332,61.2084,61.0998,61.1499,74200.0
2014-01-21 11:00:00,73.17,73.2,72.85,72.91,131700.0,61.1583,61.1834,60.8908,60.941,131700.0
2014-01-21 11:10:00,72.9,72.91,72.72,72.84,130900.0,60.9326,60.941,60.7822,60.8825,130900.0
2014-01-21 11:20:00,72.84,72.87,72.75,72.8,92900.0,60.8825,60.9075,60.8072,60.849,92900.0
2014-01-21 11:30:00,72.8,72.82,72.68,72.82,91400.0,60.849,60.8657,60.7487,60.8657,91400.0
2014-01-21 11:40:00,72.81,72.88,72.79,72.85,67100.0,60.8574,60.9159,60.8407,60.8908,67100.0
2014-01-21 11:50:00,72.85,72.97,72.82,72.94,96600.0,60.8908,60.9911,60.8657,60.966,96600.0
2014-01-21 12:00:00,72.93,72.93,72.83,72.9,101500.0,60.9577,60.9577,60.8741,60.9326,101500.0
2014-01-21 12:10:00,72.9,72.99,72.89,72.98,48000.0,60.9326,61.0078,60.9242,60.9995,48000.0
2014-01-21 12:20:00,72.99,73.09,72.99,73.05,82900.0,61.0078,61.0914,61.0078,61.058,82900.0
2014-01-21 12:30:00,73.06,73.1,73.03,73.04,64000.0,61.0663,61.0998,61.0413,61.0496,64000.0
2014-01-21 12:40:00,73.04,73.08,73.03,73.07,88000.0,61.0496,61.0831,61.0413,61.0747,88000.0
2014-01-21 12:50:00,73.07,73.11,73.03,73.09,60000.0,61.0747,61.1081,61.0413,61.0914,60000.0
2014-01-21 13:00:00,73.09,73.12,73.09,73.11,48000.0,61.0914,61.1165,61.0914,61.1081,48000.0
2014-01-21 13:10:00,73.11,73.11,73.04,73.04,127100.0,61.1081,61.1081,61.0496,61.0496,127100.0
2014-01-21 13:20:00,73.05,73.16,73.04,73.11,64500.0,61.058,61.1499,61.0496,61.1081,64500.0
2014-01-21 13:30:00,73.12,73.28,73.12,73.26,58300.0,61.1165,61.2502,61.1165,61.2335,58300.0
2014-01-21 13:40:00,73.26,73.34,73.24,73.34,73300.0,61.2335,61.3004,61.2168,61.3004,73300.0
2014-01-21 13:50:00,73.34,73.39,73.32,73.33,69200.0,61.3004,61.3422,61.2837,61.292,69200.0
2014-01-21 14:00:00,73.32,73.48,73.31,73.46,125000.0,61.2837,61.4174,61.2753,61.4007,125000.0
2014-01-21 14:10:00,73.46,73.54,73.46,73.52,100800.0,61.4007,61.4675,61.4007,61.4508,100800.0
2014-01-21 14:20:00,73.53,73.53,73.49,73.51,80300.0,61.4592,61.4592,61.4258,61.4425,80300.0
2014-01-21 14:30:00,73.5,73.62,73.5,73.53,102800.0,61.4341,61.5344,61.4341,61.4592,102800.0
2014-01-21 14:40:00,73.53,73.54,73.49,73.5,112100.0,61.4592,61.4675,61.4258,61.4341,112100.0
2014-01-21 14:50:00,73.5,73.51,73.44,73.47,117800.0,61.4341,61.4425,61.384,61.409,117800.0
2014-01-21 15:00:00,73.47,73.51,73.38,73.4,142400.0,61.409,61.4425,61.3338,61.3505,142400.0
2014-01-21 15:10:00,73.39,73.4,73.27,73.29,170100.0,61.3422,61.3505,61.2419,61.2586,170100.0
2014-01-21 15:20:00,73.29,73.29,73.23,73.26,141000.0,61.2586,61.2586,61.2084,61.2335,141000.0
2014-01-21 15:30:00,73.25,73.27,73.08,73.09,256400.0,61.2252,61.2419,61.0831,61.0914,256400.0
2014-01-21 15:40:00,73.09,73.15,73.08,73.13,361700.0,61.0914,61.1416,61.0831,61.1249,361700.0
2014-01-21 15:50:00,73.13,73.22,73.12,73.17,358200.0,61.1249,61.2001,61.1165,61.1583,358200.0
2014-01-22 09:30:00,73.83,73.93,73.3,73.4,133300.0,61.7099,61.7935,61.2669,61.3505,133300.0
2014-01-22 09:40:00,73.36,73.58,73.34,73.5,95800.0,61.3171,61.501,61.3004,61.4341,95800.0
2014-01-22 09:50:00,73.51,73.55,73.31,73.44,76100.0,61.4425,61.4759,61.2753,61.384,76100.0
2014-01-22 10:00:00,73.44,73.52,73.24,73.31,136900.0,61.384,61.4508,61.2168,61.2753,136900.0
2014-01-22 10:10:00,73.34,73.45,73.3,73.43,147900.0,61.3004,61.3923,61.2669,61.3756,147900.0
2014-01-22 10:20:00,73.43,73.52,73.39,73.43,96200.0,61.3756,61.4508,61.3422,61.3756,96200.0
2014-01-22 10:30:00,73.44,73.45,73.4,73.42,41000.0,61.384,61.3923,61.3505,61.3672,41000.0
2014-01-22 10:40:00,73.42,73.48,73.35,73.35,48700.0,61.3672,61.4174,61.3087,61.3087,48700.0
2014-01-22 10:50:00,73.35,73.41,73.31,73.36,87000.0,61.3087,61.3589,61.2753,61.3171,87000.0
2014-01-22 11:00:00,73.35,73.44,73.3,73.39,62900.0,61.3087,61.384,61.2669,61.3422,62900.0
2014-01-22 11:10:00,73.4,73.44,73.37,73.4,47300.0,61.3505,61.384,61.3255,61.3505,47300.0
2014-01-22 11:20:00,73.4,73.44,73.39,73.42,48600.0,61.3505,61.384,61.3422,61.3672,48600.0
2014-01-22 11:30:00,73.42,73.45,73.3,73.36,83500.0,61.3672,61.3923,61.2669,61.3171,83500.0
2014-01-22 11:40:00,73.36,73.48,73.36,73.47,44600.0,61.3171,61.4174,61.3171,61.409,44600.0
2014-01-22 11:50:00,73.48,73.52,73.45,73.52,50900.0,61.4174,61.4508,61.3923,61.4508,50900.0
2014-01-22 12:00:00,73.52,73.57,73.5,73.5,57200.0,61.4508,61.4926,61.4341,61.4341,57200.0
2014-01-22 12:10:00,73.5,73.54,73.48,73.5,109000.0,61.4341,61.4675,61.4174,61.4341,109000.0
2014-01-22 12:20:00,73.5,73.56,73.44,73.44,74600.0,61.4341,61.4843,61.384,61.384,74600.0
2014-01-22 12:30:00,73.45,73.47,73.44,73.45,66300.0,61.3923,61.409,61.384,61.3923,66300.0
2014-01-22 12:40:00,73.45,73.53,73.44,73.5,104600.0,61.3923,61.4592,61.384,61.4341,104600.0
2014-01-22 12:50:00,73.5,73.51,73.48,73.51,51900.0,61.4341,61.4425,61.4174,61.4425,51900.0
2014-01-22 13:00:00,73.51,73.51,73.45,73.48,69600.0,61.4425,61.4425,61.3923,61.4174,69600.0
2014-01-22 13:10:00,73.49,73.52,73.48,73.5,66400.0,61.4258,61.4508,61.4174,61.4341,66400.0
2014-01-22 13:20:00,73.51,73.52,73.47,73.5,69600.0,61.4425,61.4508,61.409,61.4341,69600.0
2014-01-22 13:30:00,73.51,73.52,73.44,73.45,102400.0,61.4425,61.4508,61.384,61.3923,102400.0
2014-01-22 13:40:00,73.45,73.5,73.42,73.43,79600.0,61.3923,61.4341,61.3672,61.3756,79600.0
2014-01-22 13:50:00,73.43,73.44,73.39,73.4,85300.0,61.3756,61.384,61.3422,61.3505,85300.0
2014-01-22 14:00:00,73.4,73.41,73.38,73.41,82800.0,61.3505,61.3589,61.3338,61.3589,82800.0
2014-01-22 14:10:00,73.41,73.41,73.39,73.4,128200.0,61.3589,61.3589,61.3422,61.3505,128200.0
2014-01-22 14:20:00,73.4,73.45,73.39,73.41,85900.0,61.3505,61.3923,61.3422,61.3589,85900.0
2014-01-22 14:30:00,73.41,73.41,73.38,73.41,74800.0,61.3589,61.3589,61.3338,61.3589,74800.0
2014-01-22 14:40:00,73.41,73.41,73.29,73.3,67500.0,61.3589,61.3589,61.2586,61.2669,67500.0
2014-01-22 14:50:00,73.31,73.33,73.26,73.3,68100.0,61.2753,61.292,61.2335,61.2669,68100.0
2014-01-22 15:00:00,73.3,73.47,73.3,73.43,113300.0,61.2669,61.409,61.2669,61.3756,113300.0
2014-01-22 15:10:00,73.43,73.44,73.33,73.34,85800.0,61.3756,61.384,61.292,61.3004,85800.0
2014-01-22 15:20:00,73.34,73.38,73.29,73.38,99400.0,61.3004,61.3338,61.2586,61.3338,99400.0
2014-01-22 15:30:00,73.38,73.4,73.31,73.4,131300.0,61.3338,61.3505,61.2753,61.3505,131300.0
2014-01-22 15:40:00,73.4,73.42,73.29,73.35,232400.0,61.3505,61.3672,61.2586,61.3087,232400.0
2014-01-22 15:50:00,73.35,73.47,73.34,73.4,727700.0,61.3087,61.409,61.3004,61.3505,727700.0
2014-01-23 09:30:00,72.7,73.35,72.49,73.13,236400.0,60.7654,61.3087,60.5899,61.1249,236400.0
2014-01-23 09:40:00,73.13,73.5,73.09,73.47,91500.0,61.1249,61.4341,61.0914,61.409,91500.0
2014-01-23 09:50:00,73.47,73.47,73.3,73.34,157300.0,61.409,61.409,61.2669,61.3004,157300.0
2014-01-23 10:00:00,73.33,73.54,73.3,73.52,245200.0,61.292,61.4675,61.2669,61.4508,245200.0
2014-01-23 10:10:00,73.53,73.58,73.39,73.51,147600.0,61.4592,61.501,61.3422,61.4425,147600.0
2014-01-23 10:20:00,73.51,73.58,73.4,73.49,139300.0,61.4425,61.501,61.3505,61.4258,139300.0
2014-01-23 10:30:00,73.48,73.57,73.34,73.52,74200.0,61.4174,61.4926,61.3004,61.4508,74200.0
2014-01-23 10:40:00,73.53,73.58,73.37,73.51,159100.0,61.4592,61.501,61.3255,61.4425,159100.0
2014-01-23 10:50:00,73.51,73.53,73.41,73.45,69500.0,61.4425,61.4592,61.3589,61.3923,69500.0
2014-01-23 11:00:00,73.44,73.54,73.3,73.46,96100.0,61.384,61.4675,61.2669,61.4007,96100.0
2014-01-23 11:10:00,73.45,73.69,73.42,73.67,89600.0,61.3923,61.5929,61.3672,61.5762,89600.0
2014-01-23 11:20:00,73.67,73.67,73.54,73.58,146300.0,61.5762,61.5762,61.4675,61.501,146300.0
2014-01-23 11:30:00,73.58,73.61,73.46,73.46,110600.0,61.501,61.5261,61.4007,61.4007,110600.0
2014-01-23 11:40:00,73.45,73.66,73.43,73.62,94300.0,61.3923,61.5678,61.3756,61.5344,94300.0
2014-01-23 11:50:00,73.62,73.66,73.6,73.66,47000.0,61.5344,61.5678,61.5177,61.5678,47000.0
2014-01-23 12:00:00,73.66,73.69,73.54,73.54,59100.0,61.5678,61.5929,61.4675,61.4675,59100.0
2014-01-23 12:10:00,73.54,73.55,73.47,73.48,30500.0,61.4675,61.4759,61.409,61.4174,30500.0
2014-01-23 12:20:00,73.47,73.54,73.46,73.48,100800.0,61.409,61.4675,61.4007,61.4174,100800.0
2014-01-23 12:30:00,73.47,73.48,73.38,73.45,52900.0,61.409,61.4174,61.3338,61.3923,52900.0
2014-01-23 12:40:00,73.46,73.5,73.41,73.41,41900.0,61.4007,61.4341,61.3589,61.3589,41900.0
2014-01-23 12:50:00,73.4,73.45,73.35,73.4,53600.0,61.3505,61.3923,61.3087,61.3505,53600.0
2014-01-23 13:00:00,73.4,73.41,73.3,73.35,56000.0,61.3505,61.3589,61.2669,61.3087,56000.0
2014-01-23 13:10:00,73.35,73.41,73.31,73.39,46000.0,61.3087,61.3589,61.2753,61.3422,46000.0
2014-01-23 13:20:00,73.39,73.42,73.34,73.39,37900.0,61.3422,61.3672,61.3004,61.3422,37900.0
2014-01-23 13:30:00,73.39,73.43,73.35,73.35,59800.0,61.3422,61.3756,61.3087,61.3087,59800.0
2014-01-23 13:40:00,73.35,73.41,73.3,73.31,82600.0,61.3087,61.3589,61.2669,61.2753,82600.0
2014-01-23 13:50:00,73.31,73.44,73.3,73.32,60900.0,61.2753,61.384,61.2669,61.2837,60900.0
2014-01-23 14:00:00,73.31,73.44,73.3,73.42,61200.0,61.2753,61.384,61.2669,61.3672,61200.0
2014-01-23 14:10:00,73.42,73.5,73.41,73.45,67900.0,61.3672,61.4341,61.3589,61.3923,67900.0
2014-01-23 14:20:00,73.44,73.46,73.27,73.3,68200.0,61.384,61.4007,61.2419,61.2669,68200.0
2014-01-23 14:30:00,73.29,73.32,73.26,73.27,215000.0,61.2586,61.2837,61.2335,61.2419,215000.0
2014-01-23 14:40:00,73.27,73.27,73.18,73.2,75000.0,61.2419,61.2419,61.1666,61.1834,75000.0
2014-01-23 14:50:00,73.2,73.3,73.19,73.25,185000.0,61.1834,61.2669,61.175,61.2252,185000.0
2014-01-23 15:00:00,73.25,73.25,73.2,73.2,83900.0,61.2252,61.2252,61.1834,61.1834,83900.0
2014-01-23 15:10:00,73.2,73.22,73.1,73.13,136200.0,61.1834,61.2001,61.0998,61.1249,136200.0
2014-01-23 15:20:00,73.13,73.14,73.06,73.1,120500.0,61.1249,61.1332,61.0663,61.0998,120500.0
2014-01-23 15:30:00,73.1,73.26,73.09,73.18,176100.0,61.0998,61.2335,61.0914,61.1666,176100.0
2014-01-23 15:40:00,73.18,73.21,73.12,73.12,230500.0,61.1666,61.1917,61.1165,61.1165,230500.0
2014-01-23 15:50:00,73.12,73.24,73.12,73.22,353800.0,61.1165,61.2168,61.1165,61.2001,353800.0
2014-01-24 09:30:00,72.83,72.92,72.44,72.62,264400.0,60.8741,60.9493,60.5481,60.6986,264400.0
2014-01-24 09:40:00,72.63,72.65,72.53,72.54,86900.0,60.7069,60.7236,60.6233,60.6317,86900.0
2014-01-24 09:50:00,72.52,72.55,72.34,72.35,118000.0,60.615,60.6401,60.4645,60.4729,118000.0
2014-01-24 10:00:00,72.34,72.45,72.16,72.4,160800.0,60.4645,60.5565,60.3141,60.5147,160800.0
2014-01-24 10:10:00,72.4,72.44,71.8,71.96,256500.0,60.5147,60.5481,60.0132,60.1469,256500.0
2014-01-24 10:20:00,71.96,72.08,71.85,71.91,159900.0,60.1469,60.2472,60.055,60.1051,159900.0
2014-01-24 10:30:00,71.91,71.92,71.55,71.58,155000.0,60.1051,60.1135,59.8042,59.8293,155000.0
2014-01-24 10:40:00,71.58,71.73,71.38,71.68,186800.0,59.8293,59.9547,59.6621,59.9129,186800.0
2014-01-24 10:50:00,71.68,71.77,71.48,71.61,111100.0,59.9129,59.9881,59.7457,59.8544,111100.0
2014-01-24 11:00:00,71.61,71.8,71.58,71.58,102300.0,59.8544,60.0132,59.8293,59.8293,102300.0
2014-01-24 11:10:00,71.59,71.76,71.53,71.55,106900.0,59.8377,59.9798,59.7875,59.8042,106900.0
2014-01-24 11:20:00,71.54,71.56,71.42,71.49,86500.0,59.7959,59.8126,59.6956,59.7541,86500.0
2014-01-24 11:30:00,71.5,71.78,71.49,71.78,107900.0,59.7624,59.9965,59.7541,59.9965,107900.0
2014-01-24 11:40:00,71.8,71.84,71.67,71.74,119200.0,60.0132,60.0466,59.9045,59.963,119200.0
2014-01-24 11:50:00,71.75,71.76,71.64,71.71,65300.0,59.9714,59.9798,59.8795,59.938,65300.0
2014-01-24 12:00:00,71.71,71.72,71.55,71.58,113700.0,59.938,59.9463,59.8042,59.8293,113700.0
2014-01-24 12:10:00,71.58,71.59,71.49,71.52,86300.0,59.8293,59.8377,59.7541,59.7792,86300.0
2014-01-24 12:20:00,71.52,71.67,71.52,71.65,36800.0,59.7792,59.9045,59.7792,59.8878,36800.0
2014-01-24 12:30:00,71.64,71.79,71.62,71.77,47600.0,59.8795,60.0048,59.8627,59.9881,47600.0
2014-01-24 12:40:00,71.77,71.77,71.66,71.69,75100.0,59.9881,59.9881,59.8962,59.9212,75100.0
2014-01-24 12:50:00,71.69,71.76,71.67,71.75,50400.0,59.9212,59.9798,59.9045,59.9714,50400.0
2014-01-24 13:00:00,71.74,71.82,71.71,71.81,37600.0,59.963,60.0299,59.938,60.0215,37600.0
2014-01-24 13:10:00,71.82,71.88,71.81,71.83,51500.0,60.0299,60.0801,60.0215,60.0383,51500.0
2014-01-24 13:20:00,71.84,71.86,71.77,71.81,48900.0,60.0466,60.0633,59.9881,60.0215,48900.0
2014-01-24 13:30:00,71.8,71.84,71.75,71.8,63400.0,60.0132,60.0466,59.9714,60.0132,63400.0
2014-01-24 13:40:00,71.8,71.84,71.78,71.82,48400.0,60.0132,60.0466,59.9965,60.0299,48400.0
2014-01-24 13:50:00,71.82,71.93,71.82,71.92,75700.0,60.0299,60.1218,60.0299,60.1135,75700.0
2014-01-24 14:00:00,71.92,71.92,71.76,71.83,141500.0,60.1135,60.1135,59.9798,60.0383,141500.0
2014-01-24 14:10:00,71.83,71.85,71.78,71.79,115300.0,60.0383,60.055,59.9965,60.0048,115300.0
2014-01-24 14:20:00,71.8,71.88,71.79,71.81,96800.0,60.0132,60.0801,60.0048,60.0215,96800.0
2014-01-24 14:30:00,71.83,71.9,71.81,71.88,41100.0,60.0383,60.0968,60.0215,60.0801,41100.0
2014-01-24 14:40:00,71.89,71.92,71.85,71.92,53300.0,60.0884,60.1135,60.055,60.1135,53300.0
2014-01-24 14:50:00,71.91,71.98,71.8,71.87,101800.0,60.1051,60.1636,60.0132,60.0717,101800.0
2014-01-24 15:00:00,71.86,72.0,71.83,71.9,107000.0,60.0633,60.1804,60.0383,60.0968,107000.0
2014-01-24 15:10:00,71.91,71.92,71.76,71.87,109900.0,60.1051,60.1135,59.9798,60.0717,109900.0
2014-01-24 15:20:00,71.88,71.93,71.8,71.83,153900.0,60.0801,60.1218,60.0132,60.0383,153900.0
2014-01-24 15:30:00,71.82,71.94,71.8,71.88,174600.0,60.0299,60.1302,60.0132,60.0801,174600.0
2014-01-24 15:40:00,71.87,71.9,71.72,71.76,216900.0,60.0717,60.0968,59.9463,59.9798,216900.0
2014-01-24 15:50:00,71.75,71.84,71.6,71.6,492800.0,59.9714,60.0466,59.846,59.846,492800.0
2014-01-27 09:30:00,71.24,71.54,71.14,71.36,180900.0,59.5451,59.7959,59.4615,59.6454,180900.0
2014-01-27 09:40:00,71.36,71.71,71.27,71.42,98500.0,59.6454,59.938,59.5702,59.6956,98500.0
2014-01-27 09:50:00,71.43,71.59,71.36,71.54,45300.0,59.7039,59.8377,59.6454,59.7959,45300.0
2014-01-27 10:00:00,71.53,71.6,71.36,71.4,84200.0,59.7875,59.846,59.6454,59.6789,84200.0
2014-01-27 10:10:00,71.39,71.49,71.36,71.46,54600.0,59.6705,59.7541,59.6454,59.729,54600.0
2014-01-27 10:20:00,71.45,71.46,71.2,71.28,73600.0,59.7206,59.729,59.5117,59.5785,73600.0
2014-01-27 10:30:00,71.29,71.34,71.23,71.31,76600.0,59.5869,59.6287,59.5368,59.6036,76600.0
2014-01-27 10:40:00,71.31,71.57,71.29,71.46,78600.0,59.6036,59.8209,59.5869,59.729,78600.0
2014-01-27 10:50:00,71.44,71.65,71.41,71.51,64100.0,59.7123,59.8878,59.6872,59.7708,64100.0
2014-01-27 11:00:00,71.51,71.62,71.49,71.6,62200.0,59.7708,59.8627,59.7541,59.846,62200.0
2014-01-27 11:10:00,71.6,71.73,71.46,71.7,58000.0,59.846,59.9547,59.729,59.9296,58000.0
2014-01-27 11:20:00,71.7,71.88,71.7,71.79,56500.0,59.9296,60.0801,59.9296,60.0048,56500.0
2014-01-27 11:30:00,71.78,71.86,71.56,71.63,76300.0,59.9965,60.0633,59.8126,59.8711,76300.0
2014-01-27 11:40:00,71.63,71.76,71.61,71.72,28400.0,59.8711,59.9798,59.8544,59.9463,28400.0
2014-01-27 11:50:00,71.7,71.72,71.53,71.56,30700.0,59.9296,59.9463,59.7875,59.8126,30700.0
2014-01-27 12:00:00,71.56,71.6,71.48,71.52,61800.0,59.8126,59.846,59.7457,59.7792,61800.0
2014-01-27 12:10:00,71.52,71.58,71.47,71.55,40800.0,59.7792,59.8293,59.7374,59.8042,40800.0
2014-01-27 12:20:00,71.54,71.59,71.43,71.53,101200.0,59.7959,59.8377,59.7039,59.7875,101200.0
2014-01-27 12:30:00,71.53,71.53,71.4,71.41,46200.0,59.7875,59.7875,59.6789,59.6872,46200.0
2014-01-27 12:40:00,71.41,71.56,71.4,71.53,47500.0,59.6872,59.8126,59.6789,59.7875,47500.0
2014-01-27 12:50:00,71.52,71.62,71.52,71.54,53100.0,59.7792,59.8627,59.7792,59.7959,53100.0
2014-01-27 13:00:00,71.54,71.73,71.53,71.67,80400.0,59.7959,59.9547,59.7875,59.9045,80400.0
2014-01-27 13:10:00,71.67,71.95,71.65,71.93,55100.0,59.9045,60.1386,59.8878,60.1218,55100.0
2014-01-27 13:20:00,71.91,71.92,71.76,71.79,37400.0,60.1051,60.1135,59.9798,60.0048,37400.0
2014-01-27 13:30:00,71.79,71.84,71.73,71.81,35700.0,60.0048,60.0466,59.9547,60.0215,35700.0
2014-01-27 13:40:00,71.81,72.01,71.8,71.98,53700.0,60.0215,60.1887,60.0132,60.1636,53700.0
2014-01-27 13:50:00,71.98,72.0,71.91,71.94,48200.0,60.1636,60.1804,60.1051,60.1302,48200.0
2014-01-27 14:00:00,71.93,72.08,71.93,72.01,54600.0,60.1218,60.2472,60.1218,60.1887,54600.0
2014-01-27 14:10:00,72.0,72.16,72.0,72.03,82800.0,60.1804,60.3141,60.1804,60.2054,82800.0
2014-01-27 14:20:00,72.04,72.08,72.01,72.08,44600.0,60.2138,60.2472,60.1887,60.2472,44600.0
2014-01-27 14:30:00,72.08,72.2,72.07,72.15,47500.0,60.2472,60.3475,60.2389,60.3057,47500.0
2014-01-27 14:40:00,72.16,72.17,72.03,72.08,40300.0,60.3141,60.3224,60.2054,60.2472,40300.0
2014-01-27 14:50:00,72.08,72.11,72.04,72.06,42400.0,60.2472,60.2723,60.2138,60.2305,42400.0
2014-01-27 15:00:00,72.06,72.06,71.95,71.98,48400.0,60.2305,60.2305,60.1386,60.1636,48400.0
2014-01-27 15:10:00,71.99,72.08,71.96,72.01,59800.0,60.172,60.2472,60.1469,60.1887,59800.0
2014-01-27 15:20:00,72.01,72.01,71.86,71.86,64000.0,60.1887,60.1887,60.0633,60.0633,64000.0
2014-01-27 15:30:00,71.87,71.96,71.79,71.95,168100.0,60.0717,60.1469,60.0048,60.1386,168100.0
2014-01-27 15:40:00,71.95,71.96,71.79,71.92,233900.0,60.1386,60.1469,60.0048,60.1135,233900.0
2014-01-27 15:50:00,71.91,71.94,71.65,71.66,491800.0,60.1051,60.1302,59.8878,59.8962,491800.0
2014-01-28 09:30:00,71.65,71.84,71.47,71.77,123200.0,59.8878,60.0466,59.7374,59.9881,123200.0
2014-01-28 09:40:00,71.77,71.94,71.67,71.9,85200.0,59.9881,60.1302,59.9045,60.0968,85200.0
2014-01-28 09:50:00,71.88,72.3,71.85,72.11,89100.0,60.0801,60.4311,60.055,60.2723,89100.0
2014-01-28 10:00:00,72.09,72.36,71.89,71.98,58500.0,60.2556,60.4813,60.0884,60.1636,58500.0
2014-01-28 10:10:00,71.98,72.06,71.92,71.98,79000.0,60.1636,60.2305,60.1135,60.1636,79000.0
2014-01-28 10:20:00,71.97,72.01,71.8,71.88,84700.0,60.1553,60.1887,60.0132,60.0801,84700.0
2014-01-28 10:30:00,71.89,72.2,71.87,72.2,49000.0,60.0884,60.3475,60.0717,60.3475,49000.0
2014-01-28 10:40:00,72.18,72.18,72.04,72.08,49800.0,60.3308,60.3308,60.2138,60.2472,49800.0
2014-01-28 10:50:00,72.06,72.06,71.9,71.9,70800.0,60.2305,60.2305,60.0968,60.0968,70800.0
2014-01-28 11:00:00,71.9,72.02,71.86,72.0,82000.0,60.0968,60.1971,60.0633,60.1804,82000.0
2014-01-28 11:10:00,72.0,72.04,71.83,71.83,34200.0,60.1804,60.2138,60.0383,60.0383,34200.0
2014-01-28 11:20:00,71.82,71.85,71.73,71.75,30600.0,60.0299,60.055,59.9547,59.9714,30600.0
2014-01-28 11:30:00,71.75,71.8,71.64,71.69,35000.0,59.9714,60.0132,59.8795,59.9212,35000.0
2014-01-28 11:40:00,71.69,71.72,71.62,71.63,41000.0,59.9212,59.9463,59.8627,59.8711,41000.0
2014-01-28 11:50:00,71.63,71.76,71.63,71.76,33300.0,59.8711,59.9798,59.8711,59.9798,33300.0
2014-01-28 12:00:00,71.76,71.91,71.68,71.91,37000.0,59.9798,60.1051,59.9129,60.1051,37000.0
2014-01-28 12:10:00,71.9,71.94,71.89,71.94,36800.0,60.0968,60.1302,60.0884,60.1302,36800.0
2014-01-28 12:20:00,71.92,71.94,71.78,71.85,30200.0,60.1135,60.1302,59.9965,60.055,30200.0
2014-01-28 12:30:00,71.85,71.97,71.85,71.86,31100.0,60.055,60.1553,60.055,60.0633,31100.0
2014-01-28 12:40:00,71.85,71.87,71.74,71.74,30000.0,60.055,60.0717,59.963,59.963,30000.0
2014-01-28 12:50:00,71.74,71.74,71.67,71.72,64100.0,59.963,59.963,59.9045,59.9463,64100.0
2014-01-28 13:00:00,71.71,71.87,71.65,71.87,55000.0,59.938,60.0717,59.8878,60.0717,55000.0
2014-01-28 13:10:00,71.87,71.97,71.83,71.94,51200.0,60.0717,60.1553,60.0383,60.1302,51200.0
2014-01-28 13:20:00,71.93,71.98,71.9,71.98,38300.0,60.1218,60.1636,60.0968,60.1636,38300.0
2014-01-28 13:30:00,71.97,71.98,71.84,71.84,56000.0,60.1553,60.1636,60.0466,60.0466,56000.0
2014-01-28 13:40:00,71.85,71.99,71.85,71.97,45300.0,60.055,60.172,60.055,60.1553,45300.0
2014-01-28 13:50:00,71.98,72.01,71.93,71.95,46500.0,60.1636,60.1887,60.1218,60.1386,46500.0
2014-01-28 14:00:00,71.94,72.0,71.87,71.98,46300.0,60.1302,60.1804,60.0717,60.1636,46300.0
2014-01-28 14:10:00,71.98,71.99,71.91,71.93,34500.0,60.1636,60.172,60.1051,60.1218,34500.0
2014-01-28 14:20:00,71.94,72.01,71.94,71.97,48500.0,60.1302,60.1887,60.1302,60.1553,48500.0
2014-01-28 14:30:00,71.95,72.01,71.94,71.95,57700.0,60.1386,60.1887,60.1302,60.1386,57700.0
2014-01-28 14:40:00,71.95,72.0,71.93,71.95,37600.0,60.1386,60.1804,60.1218,60.1386,37600.0
2014-01-28 14:50:00,71.95,71.97,71.9,71.92,35600.0,60.1386,60.1553,60.0968,60.1135,35600.0
2014-01-28 15:00:00,71.93,71.95,71.83,71.88,51000.0,60.1218,60.1386,60.0383,60.0801,51000.0
2014-01-28 15:10:00,71.88,71.98,71.88,71.91,45400.0,60.0801,60.1636,60.0801,60.1051,45400.0
2014-01-28 15:20:00,71.91,71.97,71.9,71.97,47700.0,60.1051,60.1553,60.0968,60.1553,47700.0
2014-01-28 15:30:00,71.96,71.98,71.91,71.94,71400.0,60.1469,60.1636,60.1051,60.1302,71400.0
2014-01-28 15:40:00,71.94,71.94,71.77,71.83,168100.0,60.1302,60.1302,59.9881,60.0383,168100.0
2014-01-28 15:50:00,71.82,71.83,71.7,71.72,312800.0,60.0299,60.0383,59.9296,59.9463,312800.0
2014-01-29 09:30:00,71.39,71.39,70.84,71.32,240700.0,59.6705,59.6705,59.2108,59.612,240700.0
2014-01-29 09:40:00,71.33,71.93,71.29,71.7,133000.0,59.6203,60.1218,59.5869,59.9296,133000.0
2014-01-29 09:50:00,71.69,72.35,71.51,72.31,164900.0,59.9212,60.4729,59.7708,60.4395,164900.0
2014-01-29 10:00:00,72.31,72.96,72.25,72.85,313500.0,60.4395,60.9828,60.3893,60.8908,313500.0
2014-01-29 10:10:00,72.83,72.95,72.33,72.38,168500.0,60.8741,60.9744,60.4562,60.498,168500.0
2014-01-29 10:20:00,72.37,72.41,72.13,72.28,155500.0,60.4896,60.523,60.289,60.4144,155500.0
2014-01-29 10:30:00,72.27,72.69,72.26,72.5,213000.0,60.406,60.7571,60.3977,60.5983,213000.0
2014-01-29 10:40:00,72.49,72.5,72.35,72.5,113400.0,60.5899,60.5983,60.4729,60.5983,113400.0
2014-01-29 10:50:00,72.5,72.66,72.3,72.32,105500.0,60.5983,60.732,60.4311,60.4478,105500.0
2014-01-29 11:00:00,72.34,72.37,72.1,72.23,193100.0,60.4645,60.4896,60.2639,60.3726,193100.0
2014-01-29 11:10:00,72.25,72.25,72.03,72.15,83600.0,60.3893,60.3893,60.2054,60.3057,83600.0
2014-01-29 11:20:00,72.15,72.17,71.98,72.08,84700.0,60.3057,60.3224,60.1636,60.2472,84700.0
2014-01-29 11:30:00,72.08,72.09,71.99,72.0,47400.0,60.2472,60.2556,60.172,60.1804,47400.0
2014-01-29 11:40:00,72.0,72.08,71.9,72.06,64000.0,60.1804,60.2472,60.0968,60.2305,64000.0
2014-01-29 11:50:00,72.05,72.12,72.04,72.11,64200.0,60.2221,60.2807,60.2138,60.2723,64200.0
2014-01-29 12:00:00,72.11,72.11,72.05,72.09,61500.0,60.2723,60.2723,60.2221,60.2556,61500.0
2014-01-29 12:10:00,72.09,72.18,72.04,72.11,65300.0,60.2556,60.3308,60.2138,60.2723,65300.0
2014-01-29 12:20:00,72.11,72.12,71.95,71.95,49600.0,60.2723,60.2807,60.1386,60.1386,49600.0
2014-01-29 12:30:00,71.95,71.96,71.72,71.75,57200.0,60.1386,60.1469,59.9463,59.9714,57200.0
2014-01-29 12:40:00,71.75,71.93,71.7,71.88,204100.0,59.9714,60.1218,59.9296,60.0801,204100.0
2014-01-29 12:50:00,71.87,71.94,71.87,71.89,85200.0,60.0717,60.1302,60.0717,60.0884,85200.0
2014-01-29 13:00:00,71.89,71.89,71.76,71.8,73200.0,60.0884,60.0884,59.9798,60.0132,73200.0
2014-01-29 13:10:00,71.81,71.82,71.66,71.67,81800.0,60.0215,60.0299,59.8962,59.9045,81800.0
2014-01-29 13:20:00,71.66,71.85,71.66,71.83,92600.0,59.8962,60.055,59.8962,60.0383,92600.0
2014-01-29 13:30:00,71.82,71.89,71.66,71.66,89600.0,60.0299,60.0884,59.8962,59.8962,89600.0
2014-01-29 13:40:00,71.65,71.71,71.54,71.71,76900.0,59.8878,59.938,59.7959,59.938,76900.0
2014-01-29 13:50:00,71.71,71.71,71.58,71.59,56900.0,59.938,59.938,59.8293,59.8377,56900.0
2014-01-29 14:00:00,71.6,71.84,71.31,71.51,130500.0,59.846,60.0466,59.6036,59.7708,130500.0
2014-01-29 14:10:00,71.52,71.55,71.19,71.37,98900.0,59.7792,59.8042,59.5033,59.6538,98900.0
2014-01-29 14:20:00,71.37,71.7,71.28,71.69,140000.0,59.6538,59.9296,59.5785,59.9212,140000.0
2014-01-29 14:30:00,71.68,71.8,71.54,71.79,85600.0,59.9129,60.0132,59.7959,60.0048,85600.0
2014-01-29 14:40:00,71.79,71.83,71.59,71.59,91900.0,60.0048,60.0383,59.8377,59.8377,91900.0
2014-01-29 14:50:00,71.61,71.67,71.36,71.41,97500.0,59.8544,59.9045,59.6454,59.6872,97500.0
2014-01-29 15:00:00,71.4,71.45,71.28,71.35,119800.0,59.6789,59.7206,59.5785,59.6371,119800.0
2014-01-29 15:10:00,71.36,71.36,71.13,71.13,236000.0,59.6454,59.6454,59.4532,59.4532,236000.0
2014-01-29 15:20:00,71.14,71.31,71.1,71.18,168300.0,59.4615,59.6036,59.4281,59.495,168300.0
2014-01-29 15:30:00,71.19,71.28,71.02,71.26,274100.0,59.5033,59.5785,59.3612,59.5618,274100.0
2014-01-29 15:40:00,71.25,71.47,71.19,71.33,238900.0,59.5535,59.7374,59.5033,59.6203,238900.0
2014-01-29 15:50:00,71.33,71.34,71.19,71.27,391300.0,59.6203,59.6287,59.5033,59.5702,391300.0
2014-01-30 09:30:00,71.7,71.99,71.53,71.97,132000.0,59.9296,60.172,59.7875,60.1553,132000.0
2014-01-30 09:40:00,71.97,72.06,71.87,71.97,170200.0,60.1553,60.2305,60.0717,60.1553,170200.0
2014-01-30 09:50:00,71.98,72.15,71.95,72.02,116500.0,60.1636,60.3057,60.1386,60.1971,116500.0
2014-01-30 10:00:00,72.02,72.09,71.95,71.97,78600.0,60.1971,60.2556,60.1386,60.1553,78600.0
2014-01-30 10:10:00,71.96,72.07,71.89,72.06,63000.0,60.1469,60.2389,60.0884,60.2305,63000.0
2014-01-30 10:20:00,72.07,72.28,72.03,72.19,60900.0,60.2389,60.4144,60.2054,60.3392,60900.0
2014-01-30 10:30:00,72.18,72.35,72.17,72.26,35700.0,60.3308,60.4729,60.3224,60.3977,35700.0
2014-01-30 10:40:00,72.28,72.47,72.28,72.3,87200.0,60.4144,60.5732,60.4144,60.4311,87200.0
2014-01-30 10:50:00,72.3,72.43,72.25,72.43,36200.0,60.4311,60.5398,60.3893,60.5398,36200.0
2014-01-30 11:00:00,72.42,72.56,72.42,72.51,80500.0,60.5314,60.6484,60.5314,60.6066,80500.0
2014-01-30 11:10:00,72.52,72.73,72.52,72.7,95300.0,60.615,60.7905,60.615,60.7654,95300.0
2014-01-30 11:20:00,72.7,72.8,72.68,72.8,61400.0,60.7654,60.849,60.7487,60.849,61400.0
2014-01-30 11:30:00,72.81,72.82,72.56,72.61,151100.0,60.8574,60.8657,60.6484,60.6902,151100.0
2014-01-30 11:40:00,72.61,72.83,72.61,72.79,53600.0,60.6902,60.8741,60.6902,60.8407,53600.0
2014-01-30 11:50:00,72.8,72.93,72.76,72.88,78300.0,60.849,60.9577,60.8156,60.9159,78300.0
2014-01-30 12:00:00,72.9,72.97,72.85,72.85,64600.0,60.9326,60.9911,60.8908,60.8908,64600.0
2014-01-30 12:10:00,72.86,72.91,72.81,72.82,62600.0,60.8992,60.941,60.8574,60.8657,62600.0
2014-01-30 12:20:00,72.82,72.92,72.81,72.84,32000.0,60.8657,60.9493,60.8574,60.8825,32000.0
2014-01-30 12:30:00,72.84,73.0,72.84,73.0,45200.0,60.8825,61.0162,60.8825,61.0162,45200.0
2014-01-30 12:40:00,72.99,73.04,72.94,73.0,65500.0,61.0078,61.0496,60.966,61.0162,65500.0
2014-01-30 12:50:00,73.0,73.02,72.96,72.97,47300.0,61.0162,61.0329,60.9828,60.9911,47300.0
2014-01-30 13:00:00,72.97,73.01,72.89,72.89,56800.0,60.9911,61.0245,60.9242,60.9242,56800.0
2014-01-30 13:10:00,72.89,72.93,72.68,72.9,111700.0,60.9242,60.9577,60.7487,60.9326,111700.0
2014-01-30 13:20:00,72.89,72.98,72.81,72.9,84000.0,60.9242,60.9995,60.8574,60.9326,84000.0
2014-01-30 13:30:00,72.89,72.91,72.74,72.79,70600.0,60.9242,60.941,60.7989,60.8407,70600.0
2014-01-30 13:40:00,72.8,72.87,72.8,72.85,73700.0,60.849,60.9075,60.849,60.8908,73700.0
2014-01-30 13:50:00,72.84,72.85,72.6,72.61,109000.0,60.8825,60.8908,60.6819,60.6902,109000.0
2014-01-30 14:00:00,72.59,72.72,72.55,72.7,120400.0,60.6735,60.7822,60.6401,60.7654,120400.0
2014-01-30 14:10:00,72.69,72.83,72.69,72.81,84300.0,60.7571,60.8741,60.7571,60.8574,84300.0
2014-01-30 14:20:00,72.81,72.84,72.79,72.84,51800.0,60.8574,60.8825,60.8407,60.8825,51800.0
2014-01-30 14:30:00,72.84,72.91,72.83,72.91,67500.0,60.8825,60.941,60.8741,60.941,67500.0
2014-01-30 14:40:00,72.9,72.93,72.74,72.75,58600.0,60.9326,60.9577,60.7989,60.8072,58600.0
2014-01-30 14:50:00,72.74,72.79,72.71,72.78,51800.0,60.7989,60.8407,60.7738,60.8323,51800.0
2014-01-30 15:00:00,72.78,72.85,72.74,72.76,87900.0,60.8323,60.8908,60.7989,60.8156,87900.0
2014-01-30 15:10:00,72.76,72.87,72.76,72.82,84600.0,60.8156,60.9075,60.8156,60.8657,84600.0
2014-01-30 15:20:00,72.83,72.92,72.81,72.89,118400.0,60.8741,60.9493,60.8574,60.9242,118400.0
2014-01-30 15:30:00,72.89,72.95,72.84,72.85,141400.0,60.9242,60.9744,60.8825,60.8908,141400.0
2014-01-30 15:40:00,72.86,72.91,72.74,72.77,197600.0,60.8992,60.941,60.7989,60.8239,197600.0
2014-01-30 15:50:00,72.77,72.91,72.77,72.8,410500.0,60.8239,60.941,60.8239,60.849,410500.0
2014-01-31 09:30:00,71.87,72.27,71.77,71.95,96400.0,60.0717,60.406,59.9881,60.1386,96400.0
2014-01-31 09:40:00,72.01,72.18,72.0,72.11,60700.0,60.1887,60.3308,60.1804,60.2723,60700.0
2014-01-31 09:50:00,72.1,72.32,72.01,72.03,91800.0,60.2639,60.4478,60.1887,60.2054,91800.0
2014-01-31 10:00:00,72.05,72.2,72.0,72.04,53500.0,60.2221,60.3475,60.1804,60.2138,53500.0
2014-01-31 10:10:00,72.06,72.08,71.72,71.75,62400.0,60.2305,60.2472,59.9463,59.9714,62400.0
2014-01-31 10:20:00,71.74,71.78,71.45,71.53,108800.0,59.963,59.9965,59.7206,59.7875,108800.0
2014-01-31 10:30:00,71.53,71.68,71.53,71.53,128100.0,59.7875,59.9129,59.7875,59.7875,128100.0
2014-01-31 10:40:00,71.54,71.93,71.54,71.92,73500.0,59.7959,60.1218,59.7959,60.1135,73500.0
2014-01-31 10:50:00,71.94,72.11,71.92,71.98,80900.0,60.1302,60.2723,60.1135,60.1636,80900.0
2014-01-31 11:00:00,71.97,72.26,71.9,72.19,46100.0,60.1553,60.3977,60.0968,60.3392,46100.0
2014-01-31 11:10:00,72.17,72.19,72.0,72.0,43700.0,60.3224,60.3392,60.1804,60.1804,43700.0
2014-01-31 11:20:00,72.01,72.11,71.97,72.11,31700.0,60.1887,60.2723,60.1553,60.2723,31700.0
2014-01-31 11:30:00,72.11,72.16,72.01,72.03,27000.0,60.2723,60.3141,60.1887,60.2054,27000.0
2014-01-31 11:40:00,72.02,72.05,71.97,71.97,27000.0,60.1971,60.2221,60.1553,60.1553,27000.0
2014-01-31 11:50:00,71.99,72.12,71.97,72.12,31300.0,60.172,60.2807,60.1553,60.2807,31300.0
2014-01-31 12:00:00,72.16,72.19,72.12,72.15,23800.0,60.3141,60.3392,60.2807,60.3057,23800.0
2014-01-31 12:10:00,72.15,72.2,72.1,72.16,27600.0,60.3057,60.3475,60.2639,60.3141,27600.0
2014-01-31 12:20:00,72.16,72.17,72.08,72.09,38400.0,60.3141,60.3224,60.2472,60.2556,38400.0
2014-01-31 12:30:00,72.1,72.12,71.97,72.01,42800.0,60.2639,60.2807,60.1553,60.1887,42800.0
2014-01-31 12:40:00,72.02,72.03,71.91,72.02,37400.0,60.1971,60.2054,60.1051,60.1971,37400.0
2014-01-31 12:50:00,72.02,72.13,71.99,72.09,24600.0,60.1971,60.289,60.172,60.2556,24600.0
2014-01-31 13:00:00,72.09,72.1,71.94,71.99,25000.0,60.2556,60.2639,60.1302,60.172,25000.0
2014-01-31 13:10:00,71.98,72.08,71.94,71.94,35500.0,60.1636,60.2472,60.1302,60.1302,35500.0
2014-01-31 13:20:00,71.95,72.0,71.85,71.98,63700.0,60.1386,60.1804,60.055,60.1636,63700.0
2014-01-31 13:30:00,71.97,72.05,71.94,72.04,26100.0,60.1553,60.2221,60.1302,60.2138,26100.0
2014-01-31 13:40:00,72.04,72.12,72.01,72.05,28500.0,60.2138,60.2807,60.1887,60.2221,28500.0
2014-01-31 13:50:00,72.06,72.26,72.06,72.25,55300.0,60.2305,60.3977,60.2305,60.3893,55300.0
2014-01-31 14:00:00,72.26,72.35,72.25,72.28,47400.0,60.3977,60.4729,60.3893,60.4144,47400.0
2014-01-31 14:10:00,72.27,72.27,72.14,72.2,33100.0,60.406,60.406,60.2974,60.3475,33100.0
2014-01-31 14:20:00,72.2,72.28,72.19,72.22,58700.0,60.3475,60.4144,60.3392,60.3642,58700.0
2014-01-31 14:30:00,72.22,72.23,72.15,72.17,38100.0,60.3642,60.3726,60.3057,60.3224,38100.0
2014-01-31 14:40:00,72.16,72.26,72.13,72.24,41300.0,60.3141,60.3977,60.289,60.381,41300.0
2014-01-31 14:50:00,72.25,72.26,72.13,72.16,55500.0,60.3893,60.3977,60.289,60.3141,55500.0
2014-01-31 15:00:00,72.15,72.19,72.09,72.11,72500.0,60.3057,60.3392,60.2556,60.2723,72500.0
2014-01-31 15:10:00,72.12,72.2,72.1,72.12,65300.0,60.2807,60.3475,60.2639,60.2807,65300.0
2014-01-31 15:20:00,72.12,72.18,72.08,72.15,80600.0,60.2807,60.3308,60.2472,60.3057,80600.0
2014-01-31 15:30:00,72.14,72.24,72.14,72.2,104000.0,60.2974,60.381,60.2974,60.3475,104000.0
2014-01-31 15:40:00,72.19,72.29,72.15,72.28,247500.0,60.3392,60.4227,60.3057,60.4144,247500.0
2014-01-31 15:50:00,72.28,72.31,72.14,72.27,717300.0,60.4144,60.4395,60.2974,60.406,717300.0
2014-02-03 09:30:00,72.14,72.21,71.45,71.62,244000.0,60.2974,60.3559,59.7206,59.8627,244000.0
2014-02-03 09:40:00,71.62,71.67,71.21,71.29,166100.0,59.8627,59.9045,59.52,59.5869,166100.0
2014-02-03 09:50:00,71.32,71.7,71.32,71.66,85800.0,59.612,59.9296,59.612,59.8962,85800.0
2014-02-03 10:00:00,71.64,71.65,71.37,71.59,117300.0,59.8795,59.8878,59.6538,59.8377,117300.0
2014-02-03 10:10:00,71.58,71.61,71.35,71.35,73500.0,59.8293,59.8544,59.6371,59.6371,73500.0
2014-02-03 10:20:00,71.33,71.58,71.33,71.53,59400.0,59.6203,59.8293,59.6203,59.7875,59400.0
2014-02-03 10:30:00,71.52,71.63,71.52,71.6,53300.0,59.7792,59.8711,59.7792,59.846,53300.0
2014-02-03 10:40:00,71.61,71.83,71.57,71.75,67300.0,59.8544,60.0383,59.8209,59.9714,67300.0
2014-02-03 10:50:00,71.75,71.84,71.56,71.69,69600.0,59.9714,60.0466,59.8126,59.9212,69600.0
2014-02-03 11:00:00,71.68,71.68,71.45,71.48,58000.0,59.9129,59.9129,59.7206,59.7457,58000.0
2014-02-03 11:10:00,71.47,71.55,71.36,71.49,54900.0,59.7374,59.8042,59.6454,59.7541,54900.0
2014-02-03 11:20:00,71.48,71.58,71.47,71.51,50500.0,59.7457,59.8293,59.7374,59.7708,50500.0
2014-02-03 11:30:00,71.5,71.62,71.42,71.48,45500.0,59.7624,59.8627,59.6956,59.7457,45500.0
2014-02-03 11:40:00,71.48,71.48,71.33,71.42,53000.0,59.7457,59.7457,59.6203,59.6956,53000.0
2014-02-03 11:50:00,71.42,71.54,71.41,71.48,77700.0,59.6956,59.7959,59.6872,59.7457,77700.0
2014-02-03 12:00:00,71.49,71.49,71.24,71.4,55000.0,59.7541,59.7541,59.5451,59.6789,55000.0
2014-02-03 12:10:00,71.4,71.41,71.29,71.35,62400.0,59.6789,59.6872,59.5869,59.6371,62400.0
2014-02-03 12:20:00,71.34,71.4,71.25,71.35,33400.0,59.6287,59.6789,59.5535,59.6371,33400.0
2014-02-03 12:30:00,71.36,71.45,71.35,71.39,46000.0,59.6454,59.7206,59.6371,59.6705,46000.0
2014-02-03 12:40:00,71.39,71.42,71.38,71.41,37600.0,59.6705,59.6956,59.6621,59.6872,37600.0
2014-02-03 12:50:00,71.41,71.47,71.37,71.38,61800.0,59.6872,59.7374,59.6538,59.6621,61800.0
2014-02-03 13:00:00,71.39,71.41,71.3,71.36,102800.0,59.6705,59.6872,59.5953,59.6454,102800.0
2014-02-03 13:10:00,71.37,71.41,71.26,71.27,83700.0,59.6538,59.6872,59.5618,59.5702,83700.0
2014-02-03 13:20:00,71.26,71.27,71.18,71.25,104800.0,59.5618,59.5702,59.495,59.5535,104800.0
2014-02-03 13:30:00,71.24,71.42,71.22,71.34,81600.0,59.5451,59.6956,59.5284,59.6287,81600.0
2014-02-03 13:40:00,71.34,71.48,71.34,71.43,97800.0,59.6287,59.7457,59.6287,59.7039,97800.0
2014-02-03 13:50:00,71.43,71.47,71.35,71.39,95700.0,59.7039,59.7374,59.6371,59.6705,95700.0
2014-02-03 14:00:00,71.38,71.47,71.35,71.39,92500.0,59.6621,59.7374,59.6371,59.6705,92500.0
2014-02-03 14:10:00,71.4,71.47,71.38,71.44,62000.0,59.6789,59.7374,59.6621,59.7123,62000.0
2014-02-03 14:20:00,71.42,71.43,71.27,71.3,60500.0,59.6956,59.7039,59.5702,59.5953,60500.0
2014-02-03 14:30:00,71.31,71.31,71.05,71.06,87900.0,59.6036,59.6036,59.3863,59.3947,87900.0
2014-02-03 14:40:00,71.07,71.09,70.86,70.9,103300.0,59.403,59.4197,59.2275,59.2609,103300.0
2014-02-03 14:50:00,70.89,70.91,70.66,70.66,84500.0,59.2526,59.2693,59.0603,59.0603,84500.0
2014-02-03 15:00:00,70.66,70.8,70.64,70.75,96300.0,59.0603,59.1773,59.0436,59.1356,96300.0
2014-02-03 15:10:00,70.75,70.9,70.68,70.84,93700.0,59.1356,59.2609,59.077,59.2108,93700.0
2014-02-03 15:20:00,70.83,70.9,70.78,70.9,88500.0,59.2024,59.2609,59.1606,59.2609,88500.0
2014-02-03 15:30:00,70.89,70.95,70.84,70.91,142500.0,59.2526,59.3027,59.2108,59.2693,142500.0
2014-02-03 15:40:00,70.91,70.91,70.71,70.72,210800.0,59.2693,59.2693,59.1021,59.1105,210800.0
2014-02-03 15:50:00,70.73,70.82,70.68,70.76,398700.0,59.1188,59.1941,59.077,59.1439,398700.0
2014-02-04 09:30:00,70.8,71.0,70.41,70.52,250000.0,59.1773,59.3445,58.8514,58.9433,250000.0
2014-02-04 09:40:00,70.56,70.64,70.17,70.31,232200.0,58.9767,59.0436,58.6508,58.7678,232200.0
2014-02-04 09:50:00,70.31,70.35,70.16,70.35,181200.0,58.7678,58.8012,58.6424,58.8012,181200.0
2014-02-04 10:00:00,70.35,70.45,70.24,70.29,84100.0,58.8012,58.8848,58.7093,58.7511,84100.0
2014-02-04 10:10:00,70.3,70.41,70.11,70.12,191600.0,58.7594,58.8514,58.6006,58.609,191600.0
2014-02-04 10:20:00,70.11,70.2,69.91,70.1,353100.0,58.6006,58.6758,58.4335,58.5923,353100.0
2014-02-04 10:30:00,70.11,70.19,69.89,69.95,93100.0,58.6006,58.6675,58.4167,58.4669,93100.0
2014-02-04 10:40:00,69.96,70.09,69.8,70.09,209800.0,58.4752,58.5839,58.3415,58.5839,209800.0
2014-02-04 10:50:00,70.08,70.1,70.0,70.04,106500.0,58.5755,58.5923,58.5087,58.5421,106500.0
2014-02-04 11:00:00,70.04,70.23,70.02,70.1,128800.0,58.5421,58.7009,58.5254,58.5923,128800.0
2014-02-04 11:10:00,70.1,70.25,70.08,70.24,60000.0,58.5923,58.7176,58.5755,58.7093,60000.0
2014-02-04 11:20:00,70.22,70.34,70.21,70.31,83600.0,58.6926,58.7929,58.6842,58.7678,83600.0
2014-02-04 11:30:00,70.31,70.48,70.26,70.45,63800.0,58.7678,58.9099,58.726,58.8848,63800.0
2014-02-04 11:40:00,70.44,70.55,70.37,70.52,56000.0,58.8764,58.9684,58.8179,58.9433,56000.0
2014-02-04 11:50:00,70.52,70.52,70.42,70.51,27900.0,58.9433,58.9433,58.8597,58.935,27900.0
2014-02-04 12:00:00,70.52,70.54,70.41,70.42,38600.0,58.9433,58.96,58.8514,58.8597,38600.0
2014-02-04 12:10:00,70.41,70.46,70.37,70.4,51600.0,58.8514,58.8932,58.8179,58.843,51600.0
2014-02-04 12:20:00,70.39,70.45,70.31,70.32,64800.0,58.8347,58.8848,58.7678,58.7761,64800.0
2014-02-04 12:30:00,70.33,70.44,70.32,70.4,41200.0,58.7845,58.8764,58.7761,58.843,41200.0
2014-02-04 12:40:00,70.4,70.44,70.37,70.4,48400.0,58.843,58.8764,58.8179,58.843,48400.0
2014-02-04 12:50:00,70.41,70.41,70.32,70.38,26200.0,58.8514,58.8514,58.7761,58.8263,26200.0
2014-02-04 13:00:00,70.38,70.42,70.36,70.37,54100.0,58.8263,58.8597,58.8096,58.8179,54100.0
2014-02-04 13:10:00,70.36,70.37,70.19,70.28,49800.0,58.8096,58.8179,58.6675,58.7427,49800.0
2014-02-04 13:20:00,70.28,70.37,70.25,70.37,33000.0,58.7427,58.8179,58.7176,58.8179,33000.0
2014-02-04 13:30:00,70.37,70.41,70.32,70.4,39800.0,58.8179,58.8514,58.7761,58.843,39800.0
2014-02-04 13:40:00,70.39,70.39,70.27,70.28,33300.0,58.8347,58.8347,58.7344,58.7427,33300.0
2014-02-04 13:50:00,70.28,70.32,70.15,70.16,40300.0,58.7427,58.7761,58.6341,58.6424,40300.0
2014-02-04 14:00:00,70.15,70.19,70.06,70.18,42600.0,58.6341,58.6675,58.5588,58.6591,42600.0
2014-02-04 14:10:00,70.17,70.31,70.17,70.31,32000.0,58.6508,58.7678,58.6508,58.7678,32000.0
2014-02-04 14:20:00,70.31,70.42,70.3,70.33,39300.0,58.7678,58.8597,58.7594,58.7845,39300.0
2014-02-04 14:30:00,70.33,70.4,70.33,70.39,258200.0,58.7845,58.843,58.7845,58.8347,258200.0
2014-02-04 14:40:00,70.4,70.52,70.38,70.48,61600.0,58.843,58.9433,58.8263,58.9099,61600.0
2014-02-04 14:50:00,70.48,70.48,70.4,70.46,33800.0,58.9099,58.9099,58.843,58.8932,33800.0
2014-02-04 15:00:00,70.46,70.53,70.46,70.51,87700.0,58.8932,58.9517,58.8932,58.935,87700.0
2014-02-04 15:10:00,70.51,70.51,70.46,70.5,55700.0,58.935,58.935,58.8932,58.9266,55700.0
2014-02-04 15:20:00,70.5,70.52,70.25,70.26,104600.0,58.9266,58.9433,58.7176,58.726,104600.0
2014-02-04 15:30:00,70.27,70.52,70.24,70.51,169300.0,58.7344,58.9433,58.7093,58.935,169300.0
2014-02-04 15:40:00,70.5,70.6,70.46,70.52,148300.0,58.9266,59.0102,58.8932,58.9433,148300.0
2014-02-04 15:50:00,70.52,70.63,70.47,70.51,233400.0,58.9433,59.0353,58.9015,58.935,233400.0
2014-02-05 09:30:00,69.94,70.69,69.84,70.5,174000.0,58.4585,59.0854,58.3749,58.9266,174000.0
2014-02-05 09:40:00,70.5,70.73,70.39,70.41,223500.0,58.9266,59.1188,58.8347,58.8514,223500.0
2014-02-05 09:50:00,70.41,70.65,70.38,70.65,160800.0,58.8514,59.052,58.8263,59.052,160800.0
2014-02-05 10:00:00,70.66,70.97,70.54,70.54,191100.0,59.0603,59.3194,58.96,58.96,191100.0
2014-02-05 10:10:00,70.57,70.57,70.36,70.48,141100.0,58.9851,58.9851,58.8096,58.9099,141100.0
2014-02-05 10:20:00,70.46,70.46,70.11,70.14,192200.0,58.8932,58.8932,58.6006,58.6257,192200.0
2014-02-05 10:30:00,70.15,70.41,70.1,70.39,92200.0,58.6341,58.8514,58.5923,58.8347,92200.0
2014-02-05 10:40:00,70.39,70.54,70.39,70.49,58500.0,58.8347,58.96,58.8347,58.9182,58500.0
2014-02-05 10:50:00,70.49,70.56,70.37,70.39,45600.0,58.9182,58.9767,58.8179,58.8347,45600.0
2014-02-05 11:00:00,70.39,70.41,70.22,70.35,58800.0,58.8347,58.8514,58.6926,58.8012,58800.0
2014-02-05 11:10:00,70.35,70.64,70.34,70.61,55300.0,58.8012,59.0436,58.7929,59.0185,55300.0
2014-02-05 11:20:00,70.61,70.78,70.61,70.76,69500.0,59.0185,59.1606,59.0185,59.1439,69500.0
2014-02-05 11:30:00,70.77,70.78,70.66,70.71,31000.0,59.1523,59.1606,59.0603,59.1021,31000.0
2014-02-05 11:40:00,70.71,70.87,70.7,70.82,45300.0,59.1021,59.2359,59.0938,59.1941,45300.0
2014-02-05 11:50:00,70.83,70.88,70.79,70.87,34100.0,59.2024,59.2442,59.169,59.2359,34100.0
2014-02-05 12:00:00,70.87,70.91,70.82,70.89,44700.0,59.2359,59.2693,59.1941,59.2526,44700.0
2014-02-05 12:10:00,70.89,70.89,70.82,70.87,51500.0,59.2526,59.2526,59.1941,59.2359,51500.0
2014-02-05 12:20:00,70.86,70.9,70.83,70.84,56600.0,59.2275,59.2609,59.2024,59.2108,56600.0
2014-02-05 12:30:00,70.83,70.99,70.83,70.92,45100.0,59.2024,59.3362,59.2024,59.2776,45100.0
2014-02-05 12:40:00,70.93,70.97,70.89,70.95,33700.0,59.286,59.3194,59.2526,59.3027,33700.0
2014-02-05 12:50:00,70.94,70.94,70.88,70.93,42200.0,59.2944,59.2944,59.2442,59.286,42200.0
2014-02-05 13:00:00,70.93,71.1,70.93,71.1,52400.0,59.286,59.4281,59.286,59.4281,52400.0
2014-02-05 13:10:00,71.09,71.17,71.01,71.17,69000.0,59.4197,59.4866,59.3529,59.4866,69000.0
2014-02-05 13:20:00,71.17,71.17,71.04,71.04,97100.0,59.4866,59.4866,59.3779,59.3779,97100.0
2014-02-05 13:30:00,71.05,71.12,71.05,71.12,42400.0,59.3863,59.4448,59.3863,59.4448,42400.0
2014-02-05 13:40:00,71.12,71.18,71.09,71.11,71500.0,59.4448,59.495,59.4197,59.4365,71500.0
2014-02-05 13:50:00,71.11,71.2,71.09,71.13,46600.0,59.4365,59.5117,59.4197,59.4532,46600.0
2014-02-05 14:00:00,71.12,71.15,71.08,71.11,102500.0,59.4448,59.4699,59.4114,59.4365,102500.0
2014-02-05 14:10:00,71.11,71.12,71.07,71.1,69900.0,59.4365,59.4448,59.403,59.4281,69900.0
2014-02-05 14:20:00,71.1,71.12,71.06,71.11,81600.0,59.4281,59.4448,59.3947,59.4365,81600.0
2014-02-05 14:30:00,71.12,71.14,70.98,70.98,93200.0,59.4448,59.4615,59.3278,59.3278,93200.0
2014-02-05 14:40:00,70.98,70.99,70.81,70.84,60600.0,59.3278,59.3362,59.1857,59.2108,60600.0
2014-02-05 14:50:00,70.85,70.88,70.71,70.73,50800.0,59.2191,59.2442,59.1021,59.1188,50800.0
2014-02-05 15:00:00,70.74,70.88,70.74,70.86,67700.0,59.1272,59.2442,59.1272,59.2275,67700.0
2014-02-05 15:10:00,70.87,70.96,70.87,70.9,58900.0,59.2359,59.3111,59.2359,59.2609,58900.0
2014-02-05 15:20:00,70.89,70.97,70.8,70.97,54900.0,59.2526,59.3194,59.1773,59.3194,54900.0
2014-02-05 15:30:00,70.97,71.01,70.92,70.95,131200.0,59.3194,59.3529,59.2776,59.3027,131200.0
2014-02-05 15:40:00,70.95,71.08,70.94,71.03,138000.0,59.3027,59.4114,59.2944,59.3696,138000.0
2014-02-05 15:50:00,71.03,71.03,70.76,70.82,307100.0,59.3696,59.3696,59.1439,59.1941,307100.0
2014-02-06 09:30:00,70.77,71.06,70.47,70.47,182900.0,59.1523,59.3947,58.9015,58.9015,182900.0
2014-02-06 09:40:00,70.46,70.72,70.09,70.52,271900.0,58.8932,59.1105,58.5839,58.9433,271900.0
2014-02-06 09:50:00,70.55,70.79,70.43,70.73,100200.0,58.9684,59.169,58.8681,59.1188,100200.0
2014-02-06 10:00:00,70.76,70.82,70.69,70.73,138200.0,59.1439,59.1941,59.0854,59.1188,138200.0
2014-02-06 10:10:00,70.73,70.78,70.6,70.65,178200.0,59.1188,59.1606,59.0102,59.052,178200.0
2014-02-06 10:20:00,70.64,70.73,70.6,70.66,115200.0,59.0436,59.1188,59.0102,59.0603,115200.0
2014-02-06 10:30:00,70.65,70.79,70.65,70.75,62900.0,59.052,59.169,59.052,59.1356,62900.0
2014-02-06 10:40:00,70.75,70.88,70.73,70.77,66800.0,59.1356,59.2442,59.1188,59.1523,66800.0
2014-02-06 10:50:00,70.78,70.8,70.72,70.77,119600.0,59.1606,59.1773,59.1105,59.1523,119600.0
2014-02-06 11:00:00,70.77,70.84,70.73,70.82,88700.0,59.1523,59.2108,59.1188,59.1941,88700.0
2014-02-06 11:10:00,70.83,70.88,70.8,70.85,119400.0,59.2024,59.2442,59.1773,59.2191,119400.0
2014-02-06 11:20:00,70.84,70.95,70.84,70.93,41100.0,59.2108,59.3027,59.2108,59.286,41100.0
2014-02-06 11:30:00,70.93,70.98,70.91,70.92,91200.0,59.286,59.3278,59.2693,59.2776,91200.0
2014-02-06 11:40:00,70.92,70.98,70.82,70.85,100800.0,59.2776,59.3278,59.1941,59.2191,100800.0
2014-02-06 11:50:00,70.85,70.9,70.66,70.66,86300.0,59.2191,59.2609,59.0603,59.0603,86300.0
2014-02-06 12:00:00,70.67,70.74,70.66,70.71,27600.0,59.0687,59.1272,59.0603,59.1021,27600.0
2014-02-06 12:10:00,70.71,70.74,70.7,70.73,70800.0,59.1021,59.1272,59.0938,59.1188,70800.0
2014-02-06 12:20:00,70.73,70.77,70.71,70.74,29600.0,59.1188,59.1523,59.1021,59.1272,29600.0
2014-02-06 12:30:00,70.72,70.81,70.72,70.72,37400.0,59.1105,59.1857,59.1105,59.1105,37400.0
2014-02-06 12:40:00,70.73,70.78,70.72,70.77,29800.0,59.1188,59.1606,59.1105,59.1523,29800.0
2014-02-06 12:50:00,70.77,70.79,70.67,70.68,58900.0,59.1523,59.169,59.0687,59.077,58900.0
2014-02-06 13:00:00,70.68,70.76,70.67,70.75,62900.0,59.077,59.1439,59.0687,59.1356,62900.0
2014-02-06 13:10:00,70.75,70.76,70.7,70.73,51400.0,59.1356,59.1439,59.0938,59.1188,51400.0
2014-02-06 13:20:00,70.72,70.75,70.68,70.71,32900.0,59.1105,59.1356,59.077,59.1021,32900.0
2014-02-06 13:30:00,70.73,70.82,70.72,70.81,29800.0,59.1188,59.1941,59.1105,59.1857,29800.0
2014-02-06 13:40:00,70.81,70.83,70.73,70.79,39500.0,59.1857,59.2024,59.1188,59.169,39500.0
2014-02-06 13:50:00,70.78,70.86,70.78,70.8,23900.0,59.1606,59.2275,59.1606,59.1773,23900.0
2014-02-06 14:00:00,70.79,70.82,70.75,70.81,24700.0,59.169,59.1941,59.1356,59.1857,24700.0
2014-02-06 14:10:00,70.81,70.94,70.81,70.93,160200.0,59.1857,59.2944,59.1857,59.286,160200.0
2014-02-06 14:20:00,70.94,71.04,70.92,70.98,96100.0,59.2944,59.3779,59.2776,59.3278,96100.0
2014-02-06 14:30:00,70.98,71.01,70.94,70.97,112000.0,59.3278,59.3529,59.2944,59.3194,112000.0
2014-02-06 14:40:00,70.98,70.99,70.87,70.9,114800.0,59.3278,59.3362,59.2359,59.2609,114800.0
2014-02-06 14:50:00,70.89,70.94,70.87,70.9,157000.0,59.2526,59.2944,59.2359,59.2609,157000.0
2014-02-06 15:00:00,70.9,70.95,70.85,70.94,115300.0,59.2609,59.3027,59.2191,59.2944,115300.0
2014-02-06 15:10:00,70.95,70.95,70.83,70.87,90000.0,59.3027,59.3027,59.2024,59.2359,90000.0
2014-02-06 15:20:00,70.88,70.9,70.84,70.89,88100.0,59.2442,59.2609,59.2108,59.2526,88100.0
2014-02-06 15:30:00,70.88,70.9,70.78,70.8,114600.0,59.2442,59.2609,59.1606,59.1773,114600.0
2014-02-06 15:40:00,70.8,70.85,70.78,70.82,269600.0,59.1773,59.2191,59.1606,59.1941,269600.0
2014-02-06 15:50:00,70.82,70.96,70.82,70.86,237900.0,59.1941,59.3111,59.1941,59.2275,237900.0
2014-02-07 09:30:00,70.5,70.88,70.11,70.77,385300.0,58.9266,59.2442,58.6006,59.1523,385300.0
2014-02-07 09:40:00,70.74,70.94,70.53,70.58,313400.0,59.1272,59.2944,58.9517,58.9935,313400.0
2014-02-07 09:50:00,70.57,70.63,70.46,70.6,295700.0,58.9851,59.0353,58.8932,59.0102,295700.0
2014-02-07 10:00:00,70.6,70.98,70.6,70.91,312800.0,59.0102,59.3278,59.0102,59.2693,312800.0
2014-02-07 10:10:00,70.91,70.95,70.76,70.82,100400.0,59.2693,59.3027,59.1439,59.1941,100400.0
2014-02-07 10:20:00,70.82,70.85,70.79,70.8,170400.0,59.1941,59.2191,59.169,59.1773,170400.0
2014-02-07 10:30:00,70.81,70.99,70.79,70.94,158200.0,59.1857,59.3362,59.169,59.2944,158200.0
2014-02-07 10:40:00,70.95,71.32,70.93,71.19,219500.0,59.3027,59.612,59.286,59.5033,219500.0
2014-02-07 10:50:00,71.2,71.35,71.09,71.3,228100.0,59.5117,59.6371,59.4197,59.5953,228100.0
2014-02-07 11:00:00,71.3,71.31,71.15,71.21,115800.0,59.5953,59.6036,59.4699,59.52,115800.0
2014-02-07 11:10:00,71.2,71.39,71.18,71.36,118200.0,59.5117,59.6705,59.495,59.6454,118200.0
2014-02-07 11:20:00,71.36,71.5,71.34,71.46,117900.0,59.6454,59.7624,59.6287,59.729,117900.0
2014-02-07 11:30:00,71.45,71.6,71.41,71.41,111200.0,59.7206,59.846,59.6872,59.6872,111200.0
2014-02-07 11:40:00,71.41,71.43,71.27,71.32,208300.0,59.6872,59.7039,59.5702,59.612,208300.0
2014-02-07 11:50:00,71.32,71.37,71.26,71.36,185600.0,59.612,59.6538,59.5618,59.6454,185600.0
2014-02-07 12:00:00,71.37,71.48,71.37,71.48,83100.0,59.6538,59.7457,59.6538,59.7457,83100.0
2014-02-07 12:10:00,71.48,71.58,71.45,71.57,89600.0,59.7457,59.8293,59.7206,59.8209,89600.0
2014-02-07 12:20:00,71.58,71.65,71.29,71.36,95000.0,59.8293,59.8878,59.5869,59.6454,95000.0
2014-02-07 12:30:00,71.37,71.44,71.25,71.3,128700.0,59.6538,59.7123,59.5535,59.5953,128700.0
2014-02-07 12:40:00,71.3,71.47,71.29,71.31,67400.0,59.5953,59.7374,59.5869,59.6036,67400.0
2014-02-07 12:50:00,71.3,71.42,71.19,71.2,66600.0,59.5953,59.6956,59.5033,59.5117,66600.0
2014-02-07 13:00:00,71.21,71.22,70.99,71.03,217900.0,59.52,59.5284,59.3362,59.3696,217900.0
2014-02-07 13:10:00,71.03,71.04,70.8,70.87,160000.0,59.3696,59.3779,59.1773,59.2359,160000.0
2014-02-07 13:20:00,70.89,71.01,70.84,71.0,138200.0,59.2526,59.3529,59.2108,59.3445,138200.0
2014-02-07 13:30:00,70.99,71.12,70.95,71.1,100000.0,59.3362,59.4448,59.3027,59.4281,100000.0
2014-02-07 13:40:00,71.09,71.22,71.09,71.18,52600.0,59.4197,59.5284,59.4197,59.495,52600.0
2014-02-07 13:50:00,71.18,71.25,71.14,71.22,62500.0,59.495,59.5535,59.4615,59.5284,62500.0
2014-02-07 14:00:00,71.21,71.31,71.21,71.28,58800.0,59.52,59.6036,59.52,59.5785,58800.0
2014-02-07 14:10:00,71.27,71.41,71.27,71.36,77400.0,59.5702,59.6872,59.5702,59.6454,77400.0
2014-02-07 14:20:00,71.36,71.46,71.36,71.43,54200.0,59.6454,59.729,59.6454,59.7039,54200.0
2014-02-07 14:30:00,71.42,71.42,71.28,71.32,60400.0,59.6956,59.6956,59.5785,59.612,60400.0
2014-02-07 14:40:00,71.3,71.4,71.29,71.34,86800.0,59.5953,59.6789,59.5869,59.6287,86800.0
2014-02-07 14:50:00,71.33,71.4,71.3,71.33,56700.0,59.6203,59.6789,59.5953,59.6203,56700.0
2014-02-07 15:00:00,71.34,71.47,71.33,71.45,81500.0,59.6287,59.7374,59.6203,59.7206,81500.0
2014-02-07 15:10:00,71.45,71.53,71.42,71.5,105400.0,59.7206,59.7875,59.6956,59.7624,105400.0
2014-02-07 15:20:00,71.49,71.5,71.41,71.44,92900.0,59.7541,59.7624,59.6872,59.7123,92900.0
2014-02-07 15:30:00,71.44,71.49,71.41,71.41,127200.0,59.7123,59.7541,59.6872,59.6872,127200.0
2014-02-07 15:40:00,71.41,71.42,71.24,71.25,312300.0,59.6872,59.6956,59.5451,59.5535,312300.0
2014-02-07 15:50:00,71.26,71.32,71.2,71.3,362700.0,59.5618,59.612,59.5117,59.5953,362700.0
2014-02-10 09:30:00,70.91,71.07,70.5,70.97,272100.0,59.2693,59.403,58.9266,59.3194,272100.0
2014-02-10 09:40:00,70.93,71.0,70.8,70.87,132400.0,59.286,59.3445,59.1773,59.2359,132400.0
2014-02-10 09:50:00,70.87,70.89,70.32,70.34,243900.0,59.2359,59.2526,58.7761,58.7929,243900.0
2014-02-10 10:00:00,70.38,70.46,70.26,70.34,142700.0,58.8263,58.8932,58.726,58.7929,142700.0
2014-02-10 10:10:00,70.34,70.4,70.06,70.16,326900.0,58.7929,58.843,58.5588,58.6424,326900.0
2014-02-10 10:20:00,70.16,70.22,70.02,70.15,157500.0,58.6424,58.6926,58.5254,58.6341,157500.0
2014-02-10 10:30:00,70.14,70.17,70.04,70.1,116500.0,58.6257,58.6508,58.5421,58.5923,116500.0
2014-02-10 10:40:00,70.11,70.19,70.0,70.0,252700.0,58.6006,58.6675,58.5087,58.5087,252700.0
2014-02-10 10:50:00,70.0,70.09,69.97,70.06,156200.0,58.5087,58.5839,58.4836,58.5588,156200.0
2014-02-10 11:00:00,70.06,70.08,69.98,70.0,125100.0,58.5588,58.5755,58.492,58.5087,125100.0
2014-02-10 11:10:00,70.0,70.01,69.97,69.99,121200.0,58.5087,58.517,58.4836,58.5003,121200.0
2014-02-10 11:20:00,69.98,70.11,69.98,70.05,154300.0,58.492,58.6006,58.492,58.5505,154300.0
2014-02-10 11:30:00,70.05,70.07,69.97,70.0,107900.0,58.5505,58.5672,58.4836,58.5087,107900.0
2014-02-10 11:40:00,70.0,70.02,69.95,69.98,85400.0,58.5087,58.5254,58.4669,58.492,85400.0
2014-02-10 11:50:00,69.97,70.03,69.97,70.0,123800.0,58.4836,58.5338,58.4836,58.5087,123800.0
2014-02-10 12:00:00,70.0,70.02,69.94,69.98,83000.0,58.5087,58.5254,58.4585,58.492,83000.0
2014-02-10 12:10:00,69.97,69.98,69.9,69.95,79500.0,58.4836,58.492,58.4251,58.4669,79500.0
2014-02-10 12:20:00,69.94,70.01,69.94,69.97,95600.0,58.4585,58.517,58.4585,58.4836,95600.0
2014-02-10 12:30:00,69.98,69.98,69.83,69.88,82400.0,58.492,58.492,58.3666,58.4084,82400.0
2014-02-10 12:40:00,69.88,69.95,69.88,69.95,56800.0,58.4084,58.4669,58.4084,58.4669,56800.0
2014-02-10 12:50:00,69.94,70.0,69.9,69.99,55400.0,58.4585,58.5087,58.4251,58.5003,55400.0
2014-02-10 13:00:00,69.99,70.01,69.98,70.01,65900.0,58.5003,58.517,58.492,58.517,65900.0
2014-02-10 13:10:00,70.01,70.01,69.96,69.99,79600.0,58.517,58.517,58.4752,58.5003,79600.0
2014-02-10 13:20:00,69.98,70.02,69.95,69.99,131400.0,58.492,58.5254,58.4669,58.5003,131400.0
2014-02-10 13:30:00,69.99,70.0,69.95,69.95,116300.0,58.5003,58.5087,58.4669,58.4669,116300.0
2014-02-10 13:40:00,69.95,70.04,69.92,70.0,96200.0,58.4669,58.5421,58.4418,58.5087,96200.0
2014-02-10 13:50:00,70.0,70.02,69.93,70.01,139300.0,58.5087,58.5254,58.4502,58.517,139300.0
2014-02-10 14:00:00,70.01,70.03,69.98,70.01,134500.0,58.517,58.5338,58.492,58.517,134500.0
2014-02-10 14:10:00,70.01,70.05,69.98,69.99,181700.0,58.517,58.5505,58.492,58.5003,181700.0
2014-02-10 14:20:00,69.99,70.02,69.96,69.98,143000.0,58.5003,58.5254,58.4752,58.492,143000.0
2014-02-10 14:30:00,69.98,70.01,69.97,69.98,106400.0,58.492,58.517,58.4836,58.492,106400.0
2014-02-10 14:40:00,69.97,70.02,69.95,69.97,172200.0,58.4836,58.5254,58.4669,58.4836,172200.0
2014-02-10 14:50:00,69.97,70.0,69.94,69.94,117000.0,58.4836,58.5087,58.4585,58.4585,117000.0
2014-02-10 15:00:00,69.95,69.97,69.86,69.89,174200.0,58.4669,58.4836,58.3917,58.4167,174200.0
2014-02-10 15:10:00,69.89,69.98,69.74,69.79,239100.0,58.4167,58.492,58.2914,58.3332,239100.0
2014-02-10 15:20:00,69.8,69.82,69.69,69.73,557200.0,58.3415,58.3582,58.2496,58.283,557200.0
2014-02-10 15:30:00,69.73,69.83,69.72,69.8,403500.0,58.283,58.3666,58.2746,58.3415,403500.0
2014-02-10 15:40:00,69.8,69.82,69.57,69.58,549100.0,58.3415,58.3582,58.1493,58.1576,549100.0
2014-02-10 15:50:00,69.58,69.75,69.57,69.75,519500.0,58.1576,58.2997,58.1493,58.2997,519500.0
2014-02-11 09:30:00,69.76,69.88,69.6,69.76,315700.0,58.3081,58.4084,58.1743,58.3081,315700.0
2014-02-11 09:40:00,69.76,69.83,69.7,69.71,228800.0,58.3081,58.3666,58.2579,58.2663,228800.0
2014-02-11 09:50:00,69.71,69.78,69.6,69.74,160500.0,58.2663,58.3248,58.1743,58.2914,160500.0
2014-02-11 10:00:00,69.73,69.79,69.58,69.77,228400.0,58.283,58.3332,58.1576,58.3164,228400.0
2014-02-11 10:10:00,69.76,69.97,69.69,69.94,295600.0,58.3081,58.4836,58.2496,58.4585,295600.0
2014-02-11 10:20:00,69.94,70.21,69.94,70.13,202400.0,58.4585,58.6842,58.4585,58.6173,202400.0
2014-02-11 10:30:00,70.13,70.15,70.0,70.1,169800.0,58.6173,58.6341,58.5087,58.5923,169800.0
2014-02-11 10:40:00,70.1,70.3,70.1,70.27,151900.0,58.5923,58.7594,58.5923,58.7344,151900.0
2014-02-11 10:50:00,70.26,70.42,70.26,70.42,162000.0,58.726,58.8597,58.726,58.8597,162000.0
2014-02-11 11:00:00,70.42,70.49,70.35,70.43,87400.0,58.8597,58.9182,58.8012,58.8681,87400.0
2014-02-11 11:10:00,70.43,70.71,70.42,70.69,105500.0,58.8681,59.1021,58.8597,59.0854,105500.0
2014-02-11 11:20:00,70.69,70.71,70.57,70.65,103100.0,59.0854,59.1021,58.9851,59.052,103100.0
2014-02-11 11:30:00,70.67,70.7,70.57,70.67,64700.0,59.0687,59.0938,58.9851,59.0687,64700.0
2014-02-11 11:40:00,70.67,70.69,70.54,70.57,54500.0,59.0687,59.0854,58.96,58.9851,54500.0
2014-02-11 11:50:00,70.56,70.63,70.54,70.63,53900.0,58.9767,59.0353,58.96,59.0353,53900.0
2014-02-11 12:00:00,70.62,70.65,70.56,70.56,65200.0,59.0269,59.052,58.9767,58.9767,65200.0
2014-02-11 12:10:00,70.56,70.56,70.5,70.53,48800.0,58.9767,58.9767,58.9266,58.9517,48800.0
2014-02-11 12:20:00,70.52,70.53,70.47,70.49,89100.0,58.9433,58.9517,58.9015,58.9182,89100.0
2014-02-11 12:30:00,70.5,70.52,70.45,70.47,94500.0,58.9266,58.9433,58.8848,58.9015,94500.0
2014-02-11 12:40:00,70.47,70.51,70.46,70.47,55000.0,58.9015,58.935,58.8932,58.9015,55000.0
2014-02-11 12:50:00,70.47,70.5,70.43,70.49,74400.0,58.9015,58.9266,58.8681,58.9182,74400.0
2014-02-11 13:00:00,70.49,70.56,70.48,70.55,104500.0,58.9182,58.9767,58.9099,58.9684,104500.0
2014-02-11 13:10:00,70.56,70.7,70.55,70.69,108700.0,58.9767,59.0938,58.9684,59.0854,108700.0
2014-02-11 13:20:00,70.69,70.81,70.68,70.81,95700.0,59.0854,59.1857,59.077,59.1857,95700.0
2014-02-11 13:30:00,70.8,70.85,70.76,70.84,57200.0,59.1773,59.2191,59.1439,59.2108,57200.0
2014-02-11 13:40:00,70.84,70.87,70.82,70.84,78000.0,59.2108,59.2359,59.1941,59.2108,78000.0
2014-02-11 13:50:00,70.84,70.87,70.74,70.77,82400.0,59.2108,59.2359,59.1272,59.1523,82400.0
2014-02-11 14:00:00,70.78,70.81,70.73,70.74,66100.0,59.1606,59.1857,59.1188,59.1272,66100.0
2014-02-11 14:10:00,70.74,70.74,70.6,70.62,41900.0,59.1272,59.1272,59.0102,59.0269,41900.0
2014-02-11 14:20:00,70.62,70.67,70.61,70.63,65000.0,59.0269,59.0687,59.0185,59.0353,65000.0
2014-02-11 14:30:00,70.63,70.73,70.59,70.73,51500.0,59.0353,59.1188,59.0018,59.1188,51500.0
2014-02-11 14:40:00,70.73,70.8,70.7,70.76,58000.0,59.1188,59.1773,59.0938,59.1439,58000.0
2014-02-11 14:50:00,70.76,70.78,70.72,70.76,74300.0,59.1439,59.1606,59.1105,59.1439,74300.0
2014-02-11 15:00:00,70.75,70.81,70.74,70.78,114500.0,59.1356,59.1857,59.1272,59.1606,114500.0
2014-02-11 15:10:00,70.78,70.8,70.76,70.79,106800.0,59.1606,59.1773,59.1439,59.169,106800.0
2014-02-11 15:20:00,70.79,70.8,70.77,70.78,95300.0,59.169,59.1773,59.1523,59.1606,95300.0
2014-02-11 15:30:00,70.79,70.79,70.69,70.69,151200.0,59.169,59.169,59.0854,59.0854,151200.0
2014-02-11 15:40:00,70.69,70.71,70.54,70.54,257700.0,59.0854,59.1021,58.96,58.96,257700.0
2014-02-11 15:50:00,70.54,70.64,70.51,70.61,378300.0,58.96,59.0436,58.935,59.0185,378300.0
2014-02-12 09:30:00,70.91,71.11,70.67,71.08,183800.0,59.2693,59.4365,59.0687,59.4114,183800.0
2014-02-12 09:40:00,71.09,71.24,70.94,71.21,108600.0,59.4197,59.5451,59.2944,59.52,108600.0
2014-02-12 09:50:00,71.21,71.3,71.11,71.16,112700.0,59.52,59.5953,59.4365,59.4782,112700.0
2014-02-12 10:00:00,71.14,71.2,70.78,70.8,159000.0,59.4615,59.5117,59.1606,59.1773,159000.0
2014-02-12 10:10:00,70.8,71.01,70.76,70.98,100500.0,59.1773,59.3529,59.1439,59.3278,100500.0
2014-02-12 10:20:00,70.98,71.14,70.97,71.08,83100.0,59.3278,59.4615,59.3194,59.4114,83100.0
2014-02-12 10:30:00,71.07,71.09,70.82,70.86,51700.0,59.403,59.4197,59.1941,59.2275,51700.0
2014-02-12 10:40:00,70.84,70.84,70.68,70.73,57400.0,59.2108,59.2108,59.077,59.1188,57400.0
2014-02-12 10:50:00,70.74,70.86,70.73,70.84,50800.0,59.1272,59.2275,59.1188,59.2108,50800.0
2014-02-12 11:00:00,70.84,70.89,70.77,70.88,48700.0,59.2108,59.2526,59.1523,59.2442,48700.0
2014-02-12 11:10:00,70.87,70.92,70.86,70.86,38500.0,59.2359,59.2776,59.2275,59.2275,38500.0
2014-02-12 11:20:00,70.86,70.86,70.57,70.59,110500.0,59.2275,59.2275,58.9851,59.0018,110500.0
2014-02-12 11:30:00,70.59,70.63,70.4,70.4,107800.0,59.0018,59.0353,58.843,58.843,107800.0
2014-02-12 11:40:00,70.4,70.44,70.24,70.3,120300.0,58.843,58.8764,58.7093,58.7594,120300.0
2014-02-12 11:50:00,70.3,70.53,70.3,70.53,70000.0,58.7594,58.9517,58.7594,58.9517,70000.0
2014-02-12 12:00:00,70.53,70.58,70.46,70.58,57800.0,58.9517,58.9935,58.8932,58.9935,57800.0
2014-02-12 12:10:00,70.57,70.6,70.44,70.45,56500.0,58.9851,59.0102,58.8764,58.8848,56500.0
2014-02-12 12:20:00,70.44,70.47,70.35,70.42,66600.0,58.8764,58.9015,58.8012,58.8597,66600.0
2014-02-12 12:30:00,70.43,70.5,70.4,70.45,48400.0,58.8681,58.9266,58.843,58.8848,48400.0
2014-02-12 12:40:00,70.47,70.51,70.36,70.37,30800.0,58.9015,58.935,58.8096,58.8179,30800.0
2014-02-12 12:50:00,70.36,70.43,70.32,70.43,43000.0,58.8096,58.8681,58.7761,58.8681,43000.0
2014-02-12 13:00:00,70.42,70.47,70.37,70.45,65600.0,58.8597,58.9015,58.8179,58.8848,65600.0
2014-02-12 13:10:00,70.45,70.55,70.44,70.52,50600.0,58.8848,58.9684,58.8764,58.9433,50600.0
2014-02-12 13:20:00,70.51,70.56,70.35,70.53,108300.0,58.935,58.9767,58.8012,58.9517,108300.0
2014-02-12 13:30:00,70.53,70.58,70.5,70.51,57000.0,58.9517,58.9935,58.9266,58.935,57000.0
2014-02-12 13:40:00,70.51,70.56,70.42,70.44,62500.0,58.935,58.9767,58.8597,58.8764,62500.0
2014-02-12 13:50:00,70.45,70.47,70.41,70.42,36100.0,58.8848,58.9015,58.8514,58.8597,36100.0
2014-02-12 14:00:00,70.42,70.44,70.37,70.38,88100.0,58.8597,58.8764,58.8179,58.8263,88100.0
2014-02-12 14:10:00,70.38,70.38,70.3,70.32,63200.0,58.8263,58.8263,58.7594,58.7761,63200.0
2014-02-12 14:20:00,70.31,70.32,70.15,70.19,86200.0,58.7678,58.7761,58.6341,58.6675,86200.0
2014-02-12 14:30:00,70.19,70.24,70.0,70.0,231200.0,58.6675,58.7093,58.5087,58.5087,231200.0
2014-02-12 14:40:00,70.0,70.04,69.98,70.01,99800.0,58.5087,58.5421,58.492,58.517,99800.0
2014-02-12 14:50:00,70.01,70.12,70.0,70.09,125100.0,58.517,58.609,58.5087,58.5839,125100.0
2014-02-12 15:00:00,70.09,70.17,70.09,70.17,76100.0,58.5839,58.6508,58.5839,58.6508,76100.0
2014-02-12 15:10:00,70.17,70.18,70.1,70.14,89400.0,58.6508,58.6591,58.5923,58.6257,89400.0
2014-02-12 15:20:00,70.14,70.22,70.14,70.19,72300.0,58.6257,58.6926,58.6257,58.6675,72300.0
2014-02-12 15:30:00,70.2,70.25,70.15,70.24,141000.0,58.6758,58.7176,58.6341,58.7093,141000.0
2014-02-12 15:40:00,70.24,70.27,70.18,70.18,151900.0,58.7093,58.7344,58.6591,58.6591,151900.0
2014-02-12 15:50:00,70.18,70.25,70.13,70.25,271700.0,58.6591,58.7176,58.6173,58.7176,271700.0
2014-02-13 09:30:00,70.13,70.44,69.93,70.24,114100.0,58.6173,58.8764,58.4502,58.7093,114100.0
2014-02-13 09:40:00,70.27,70.31,70.06,70.19,70400.0,58.7344,58.7678,58.5588,58.6675,70400.0
2014-02-13 09:50:00,70.18,70.52,70.18,70.5,97800.0,58.6591,58.9433,58.6591,58.9266,97800.0
2014-02-13 10:00:00,70.51,70.87,70.47,70.85,124500.0,58.935,59.2359,58.9015,59.2191,124500.0
2014-02-13 10:10:00,70.86,71.0,70.85,70.99,115700.0,59.2275,59.3445,59.2191,59.3362,115700.0
2014-02-13 10:20:00,70.99,71.0,70.84,70.87,102800.0,59.3362,59.3445,59.2108,59.2359,102800.0
2014-02-13 10:30:00,70.87,70.87,70.74,70.84,55800.0,59.2359,59.2359,59.1272,59.2108,55800.0
2014-02-13 10:40:00,70.84,70.94,70.83,70.87,40100.0,59.2108,59.2944,59.2024,59.2359,40100.0
2014-02-13 10:50:00,70.87,71.0,70.87,70.96,63900.0,59.2359,59.3445,59.2359,59.3111,63900.0
2014-02-13 11:00:00,70.97,71.0,70.96,70.97,59300.0,59.3194,59.3445,59.3111,59.3194,59300.0
2014-02-13 11:10:00,70.97,71.13,70.96,71.09,89700.0,59.3194,59.4532,59.3111,59.4197,89700.0
2014-02-13 11:20:00,71.11,71.17,71.08,71.09,86500.0,59.4365,59.4866,59.4114,59.4197,86500.0
2014-02-13 11:30:00,71.09,71.1,71.01,71.1,45900.0,59.4197,59.4281,59.3529,59.4281,45900.0
2014-02-13 11:40:00,71.09,71.17,71.09,71.15,49400.0,59.4197,59.4866,59.4197,59.4699,49400.0
2014-02-13 11:50:00,71.15,71.17,70.88,70.88,81900.0,59.4699,59.4866,59.2442,59.2442,81900.0
2014-02-13 12:00:00,70.88,70.9,70.76,70.88,80400.0,59.2442,59.2609,59.1439,59.2442,80400.0
2014-02-13 12:10:00,70.88,70.93,70.84,70.87,47900.0,59.2442,59.286,59.2108,59.2359,47900.0
2014-02-13 12:20:00,70.87,70.89,70.86,70.87,34300.0,59.2359,59.2526,59.2275,59.2359,34300.0
2014-02-13 12:30:00,70.86,70.89,70.77,70.77,55100.0,59.2275,59.2526,59.1523,59.1523,55100.0
2014-02-13 12:40:00,70.78,70.9,70.78,70.86,87700.0,59.1606,59.2609,59.1606,59.2275,87700.0
2014-02-13 12:50:00,70.85,70.87,70.81,70.82,33200.0,59.2191,59.2359,59.1857,59.1941,33200.0
2014-02-13 13:00:00,70.82,70.91,70.8,70.87,41900.0,59.1941,59.2693,59.1773,59.2359,41900.0
2014-02-13 13:10:00,70.87,71.07,70.86,71.04,75900.0,59.2359,59.403,59.2275,59.3779,75900.0
2014-02-13 13:20:00,71.03,71.12,71.03,71.11,51800.0,59.3696,59.4448,59.3696,59.4365,51800.0
2014-02-13 13:30:00,71.1,71.14,71.09,71.1,45300.0,59.4281,59.4615,59.4197,59.4281,45300.0
2014-02-13 13:40:00,71.1,71.23,71.1,71.22,72500.0,59.4281,59.5368,59.4281,59.5284,72500.0
2014-02-13 13:50:00,71.22,71.35,71.22,71.35,68600.0,59.5284,59.6371,59.5284,59.6371,68600.0
2014-02-13 14:00:00,71.35,71.48,71.33,71.44,114300.0,59.6371,59.7457,59.6203,59.7123,114300.0
2014-02-13 14:10:00,71.44,71.44,71.34,71.35,131100.0,59.7123,59.7123,59.6287,59.6371,131100.0
2014-02-13 14:20:00,71.35,71.41,71.31,71.33,59100.0,59.6371,59.6872,59.6036,59.6203,59100.0
2014-02-13 14:30:00,71.33,71.33,71.19,71.25,139700.0,59.6203,59.6203,59.5033,59.5535,139700.0
2014-02-13 14:40:00,71.25,71.35,71.24,71.32,44600.0,59.5535,59.6371,59.5451,59.612,44600.0
2014-02-13 14:50:00,71.33,71.37,71.27,71.33,62200.0,59.6203,59.6538,59.5702,59.6203,62200.0
2014-02-13 15:00:00,71.32,71.36,71.26,71.35,77700.0,59.612,59.6454,59.5618,59.6371,77700.0
2014-02-13 15:10:00,71.35,71.36,71.23,71.25,61900.0,59.6371,59.6454,59.5368,59.5535,61900.0
2014-02-13 15:20:00,71.25,71.27,71.22,71.27,67900.0,59.5535,59.5702,59.5284,59.5702,67900.0
2014-02-13 15:30:00,71.26,71.3,71.23,71.23,79500.0,59.5618,59.5953,59.5368,59.5368,79500.0
2014-02-13 15:40:00,71.23,71.23,71.15,71.17,174900.0,59.5368,59.5368,59.4699,59.4866,174900.0
2014-02-13 15:50:00,71.17,71.26,71.16,71.21,220300.0,59.4866,59.5618,59.4782,59.52,220300.0
2014-02-14 09:30:00,71.16,71.54,71.11,71.43,98500.0,59.4782,59.7959,59.4365,59.7039,98500.0
2014-02-14 09:40:00,71.42,71.42,71.0,71.3,67400.0,59.6956,59.6956,59.3445,59.5953,67400.0
2014-02-14 09:50:00,71.28,71.54,71.0,71.52,112300.0,59.5785,59.7959,59.3445,59.7792,112300.0
2014-02-14 10:00:00,71.53,71.55,71.42,71.5,88800.0,59.7875,59.8042,59.6956,59.7624,88800.0
2014-02-14 10:10:00,71.5,71.56,71.42,71.46,74100.0,59.7624,59.8126,59.6956,59.729,74100.0
2014-02-14 10:20:00,71.48,71.83,71.46,71.8,97300.0,59.7457,60.0383,59.729,60.0132,97300.0
2014-02-14 10:30:00,71.8,71.91,71.79,71.8,82600.0,60.0132,60.1051,60.0048,60.0132,82600.0
2014-02-14 10:40:00,71.79,72.0,71.77,71.97,119000.0,60.0048,60.1804,59.9881,60.1553,119000.0
2014-02-14 10:50:00,71.97,72.0,71.92,71.99,102800.0,60.1553,60.1804,60.1135,60.172,102800.0
2014-02-14 11:00:00,71.98,72.2,71.96,72.03,125700.0,60.1636,60.3475,60.1469,60.2054,125700.0
2014-02-14 11:10:00,72.02,72.06,71.91,71.95,49500.0,60.1971,60.2305,60.1051,60.1386,49500.0
2014-02-14 11:20:00,71.96,72.11,71.95,72.07,53900.0,60.1469,60.2723,60.1386,60.2389,53900.0
2014-02-14 11:30:00,72.06,72.14,72.0,72.1,67900.0,60.2305,60.2974,60.1804,60.2639,67900.0
2014-02-14 11:40:00,72.1,72.18,72.09,72.18,67500.0,60.2639,60.3308,60.2556,60.3308,67500.0
2014-02-14 11:50:00,72.18,72.38,72.17,72.35,151500.0,60.3308,60.498,60.3224,60.4729,151500.0
2014-02-14 12:00:00,72.34,72.77,72.34,72.74,174300.0,60.4645,60.8239,60.4645,60.7989,174300.0
2014-02-14 12:10:00,72.75,72.86,72.62,72.73,212600.0,60.8072,60.8992,60.6986,60.7905,212600.0
2014-02-14 12:20:00,72.73,72.95,72.73,72.9,252800.0,60.7905,60.9744,60.7905,60.9326,252800.0
2014-02-14 12:30:00,72.9,73.2,72.88,73.2,397500.0,60.9326,61.1834,60.9159,61.1834,397500.0
2014-02-14 12:40:00,73.2,73.21,72.99,73.02,198400.0,61.1834,61.1917,61.0078,61.0329,198400.0
2014-02-14 12:50:00,73.03,73.19,72.99,73.06,115300.0,61.0413,61.175,61.0078,61.0663,115300.0
2014-02-14 13:00:00,73.05,73.07,72.92,73.01,123700.0,61.058,61.0747,60.9493,61.0245,123700.0
2014-02-14 13:10:00,73.0,73.03,72.98,72.99,86900.0,61.0162,61.0413,60.9995,61.0078,86900.0
2014-02-14 13:20:00,72.99,73.13,72.97,73.01,164100.0,61.0078,61.1249,60.9911,61.0245,164100.0
2014-02-14 13:30:00,73.02,73.09,72.91,73.09,118400.0,61.0329,61.0914,60.941,61.0914,118400.0
2014-02-14 13:40:00,73.09,73.2,73.09,73.19,63000.0,61.0914,61.1834,61.0914,61.175,63000.0
2014-02-14 13:50:00,73.19,73.22,73.17,73.19,70600.0,61.175,61.2001,61.1583,61.175,70600.0
2014-02-14 14:00:00,73.19,73.33,73.17,73.27,116400.0,61.175,61.292,61.1583,61.2419,116400.0
2014-02-14 14:10:00,73.27,73.28,73.24,73.25,414100.0,61.2419,61.2502,61.2168,61.2252,414100.0
2014-02-14 14:20:00,73.24,73.49,73.22,73.48,184700.0,61.2168,61.4258,61.2001,61.4174,184700.0
2014-02-14 14:30:00,73.48,73.55,73.27,73.3,166700.0,61.4174,61.4759,61.2419,61.2669,166700.0
2014-02-14 14:40:00,73.31,73.42,73.26,73.42,82300.0,61.2753,61.3672,61.2335,61.3672,82300.0
2014-02-14 14:50:00,73.42,73.61,73.41,73.59,129800.0,61.3672,61.5261,61.3589,61.5093,129800.0
2014-02-14 15:00:00,73.59,73.68,73.59,73.66,197800.0,61.5093,61.5846,61.5093,61.5678,197800.0
2014-02-14 15:10:00,73.65,73.66,73.51,73.56,270100.0,61.5595,61.5678,61.4425,61.4843,270100.0
2014-02-14 15:20:00,73.57,73.75,73.55,73.75,251500.0,61.4926,61.6431,61.4759,61.6431,251500.0
2014-02-14 15:30:00,73.75,73.84,73.63,73.64,315000.0,61.6431,61.7183,61.5428,61.5511,315000.0
2014-02-14 15:40:00,73.63,73.64,73.42,73.49,323800.0,61.5428,61.5511,61.3672,61.4258,323800.0
2014-02-14 15:50:00,73.48,73.55,73.42,73.52,320700.0,61.4174,61.4759,61.3672,61.4508,320700.0
2014-02-18 09:30:00,73.52,74.34,73.45,74.3,215600.0,61.4508,62.1362,61.3923,62.1028,215600.0
2014-02-18 09:40:00,74.27,74.37,74.17,74.34,324500.0,62.0777,62.1613,61.9941,62.1362,324500.0
2014-02-18 09:50:00,74.32,74.39,74.21,74.24,193700.0,62.1195,62.178,62.0276,62.0526,193700.0
2014-02-18 10:00:00,74.23,74.58,74.21,74.56,229200.0,62.0443,62.3368,62.0276,62.3201,229200.0
2014-02-18 10:10:00,74.58,74.62,74.3,74.31,224900.0,62.3368,62.3702,62.1028,62.1111,224900.0
2014-02-18 10:20:00,74.31,74.35,74.11,74.32,99300.0,62.1111,62.1446,61.944,62.1195,99300.0
2014-02-18 10:30:00,74.33,74.37,74.24,74.28,90600.0,62.1279,62.1613,62.0526,62.0861,90600.0
2014-02-18 10:40:00,74.27,74.3,74.2,74.25,95700.0,62.0777,62.1028,62.0192,62.061,95700.0
2014-02-18 10:50:00,74.25,74.38,74.24,74.33,109400.0,62.061,62.1696,62.0526,62.1279,109400.0
2014-02-18 11:00:00,74.34,74.4,74.22,74.27,81200.0,62.1362,62.1864,62.0359,62.0777,81200.0
2014-02-18 11:10:00,74.27,74.31,74.23,74.31,194800.0,62.0777,62.1111,62.0443,62.1111,194800.0
2014-02-18 11:20:00,74.29,74.29,74.22,74.24,102400.0,62.0944,62.0944,62.0359,62.0526,102400.0
2014-02-18 11:30:00,74.25,74.27,74.12,74.13,109200.0,62.061,62.0777,61.9523,61.9607,109200.0
2014-02-18 11:40:00,74.14,74.29,74.11,74.11,138000.0,61.969,62.0944,61.944,61.944,138000.0
2014-02-18 11:50:00,74.12,74.17,73.98,74.0,111200.0,61.9523,61.9941,61.8353,61.852,111200.0
2014-02-18 12:00:00,74.01,74.17,74.01,74.05,59800.0,61.8604,61.9941,61.8604,61.8938,59800.0
2014-02-18 12:10:00,74.05,74.05,73.91,73.98,52300.0,61.8938,61.8938,61.7768,61.8353,52300.0
2014-02-18 12:20:00,73.98,74.09,73.98,74.06,65300.0,61.8353,61.9273,61.8353,61.9022,65300.0
2014-02-18 12:30:00,74.05,74.09,73.95,74.02,93500.0,61.8938,61.9273,61.8102,61.8687,93500.0
2014-02-18 12:40:00,74.01,74.13,73.99,74.13,62500.0,61.8604,61.9607,61.8437,61.9607,62500.0
2014-02-18 12:50:00,74.13,74.13,73.88,73.9,83500.0,61.9607,61.9607,61.7517,61.7684,83500.0
2014-02-18 13:00:00,73.89,74.02,73.89,74.01,143200.0,61.7601,61.8687,61.7601,61.8604,143200.0
2014-02-18 13:10:00,74.01,74.13,74.01,74.09,37200.0,61.8604,61.9607,61.8604,61.9273,37200.0
2014-02-18 13:20:00,74.1,74.14,73.99,74.01,48400.0,61.9356,61.969,61.8437,61.8604,48400.0
2014-02-18 13:30:00,74.0,74.03,73.95,73.96,45500.0,61.852,61.8771,61.8102,61.8186,45500.0
2014-02-18 13:40:00,73.96,74.01,73.86,73.95,158700.0,61.8186,61.8604,61.735,61.8102,158700.0
2014-02-18 13:50:00,73.95,74.06,73.95,74.05,54500.0,61.8102,61.9022,61.8102,61.8938,54500.0
2014-02-18 14:00:00,74.04,74.12,74.03,74.08,170500.0,61.8855,61.9523,61.8771,61.9189,170500.0
2014-02-18 14:10:00,74.08,74.16,74.07,74.07,75900.0,61.9189,61.9858,61.9105,61.9105,75900.0
2014-02-18 14:20:00,74.07,74.09,74.0,74.08,103700.0,61.9105,61.9273,61.852,61.9189,103700.0
2014-02-18 14:30:00,74.07,74.1,74.05,74.08,97600.0,61.9105,61.9356,61.8938,61.9189,97600.0
2014-02-18 14:40:00,74.07,74.09,74.02,74.08,51200.0,61.9105,61.9273,61.8687,61.9189,51200.0
2014-02-18 14:50:00,74.08,74.09,74.01,74.03,117900.0,61.9189,61.9273,61.8604,61.8771,117900.0
2014-02-18 15:00:00,74.03,74.05,74.0,74.0,86000.0,61.8771,61.8938,61.852,61.852,86000.0
2014-02-18 15:10:00,74.01,74.01,73.93,73.97,102600.0,61.8604,61.8604,61.7935,61.827,102600.0
2014-02-18 15:20:00,73.97,74.01,73.87,73.87,122400.0,61.827,61.8604,61.7434,61.7434,122400.0
2014-02-18 15:30:00,73.87,73.92,73.82,73.91,166400.0,61.7434,61.7852,61.7016,61.7768,166400.0
2014-02-18 15:40:00,73.91,73.96,73.88,73.95,187300.0,61.7768,61.8186,61.7517,61.8102,187300.0
2014-02-18 15:50:00,73.96,73.96,73.8,73.83,314300.0,61.8186,61.8186,61.6849,61.7099,314300.0
2014-02-19 09:30:00,73.55,73.91,73.5,73.77,158100.0,61.4759,61.7768,61.4341,61.6598,158100.0
2014-02-19 09:40:00,73.81,74.15,73.71,74.08,93600.0,61.6932,61.9774,61.6096,61.9189,93600.0
2014-02-19 09:50:00,74.07,74.14,73.85,74.14,104100.0,61.9105,61.969,61.7267,61.969,104100.0
2014-02-19 10:00:00,74.14,74.14,73.68,73.85,163600.0,61.969,61.969,61.5846,61.7267,163600.0
2014-02-19 10:10:00,73.84,74.16,73.84,74.15,75300.0,61.7183,61.9858,61.7183,61.9774,75300.0
2014-02-19 10:20:00,74.17,74.25,74.15,74.15,121000.0,61.9941,62.061,61.9774,61.9774,121000.0
2014-02-19 10:30:00,74.15,74.31,74.14,74.27,74400.0,61.9774,62.1111,61.969,62.0777,74400.0
2014-02-19 10:40:00,74.27,74.27,74.12,74.25,61600.0,62.0777,62.0777,61.9523,62.061,61600.0
2014-02-19 10:50:00,74.24,74.26,74.19,74.23,54000.0,62.0526,62.0693,62.0108,62.0443,54000.0
2014-02-19 11:00:00,74.25,74.31,74.19,74.31,58500.0,62.061,62.1111,62.0108,62.1111,58500.0
2014-02-19 11:10:00,74.3,74.31,74.14,74.14,83700.0,62.1028,62.1111,61.969,61.969,83700.0
2014-02-19 11:20:00,74.13,74.14,74.04,74.04,88500.0,61.9607,61.969,61.8855,61.8855,88500.0
2014-02-19 11:30:00,74.04,74.17,74.02,74.11,43100.0,61.8855,61.9941,61.8687,61.944,43100.0
2014-02-19 11:40:00,74.1,74.24,74.09,74.24,113500.0,61.9356,62.0526,61.9273,62.0526,113500.0
2014-02-19 11:50:00,74.23,74.28,73.94,73.95,72800.0,62.0443,62.0861,61.8019,61.8102,72800.0
2014-02-19 12:00:00,73.93,73.93,73.74,73.9,112100.0,61.7935,61.7935,61.6347,61.7684,112100.0
2014-02-19 12:10:00,73.9,73.92,73.66,73.67,47900.0,61.7684,61.7852,61.5678,61.5762,47900.0
2014-02-19 12:20:00,73.66,73.69,73.55,73.59,83000.0,61.5678,61.5929,61.4759,61.5093,83000.0
2014-02-19 12:30:00,73.58,73.71,73.58,73.71,106400.0,61.501,61.6096,61.501,61.6096,106400.0
2014-02-19 12:40:00,73.71,73.71,73.62,73.71,43200.0,61.6096,61.6096,61.5344,61.6096,43200.0
2014-02-19 12:50:00,73.71,73.73,73.64,73.66,107700.0,61.6096,61.6264,61.5511,61.5678,107700.0
2014-02-19 13:00:00,73.65,73.72,73.63,73.7,24400.0,61.5595,61.618,61.5428,61.6013,24400.0
2014-02-19 13:10:00,73.72,73.72,73.64,73.66,32800.0,61.618,61.618,61.5511,61.5678,32800.0
2014-02-19 13:20:00,73.65,73.66,73.59,73.63,27800.0,61.5595,61.5678,61.5093,61.5428,27800.0
2014-02-19 13:30:00,73.65,73.72,73.62,73.65,44500.0,61.5595,61.618,61.5344,61.5595,44500.0
2014-02-19 13:40:00,73.64,73.65,73.61,73.65,23400.0,61.5511,61.5595,61.5261,61.5595,23400.0
2014-02-19 13:50:00,73.65,73.73,73.64,73.64,31600.0,61.5595,61.6264,61.5511,61.5511,31600.0
2014-02-19 14:00:00,73.65,73.74,73.61,73.74,31100.0,61.5595,61.6347,61.5261,61.6347,31100.0
2014-02-19 14:10:00,73.72,73.73,73.61,73.63,44400.0,61.618,61.6264,61.5261,61.5428,44400.0
2014-02-19 14:20:00,73.63,73.65,73.51,73.64,40200.0,61.5428,61.5595,61.4425,61.5511,40200.0
2014-02-19 14:30:00,73.63,73.64,73.56,73.59,58200.0,61.5428,61.5511,61.4843,61.5093,58200.0
2014-02-19 14:40:00,73.6,73.68,73.52,73.54,48600.0,61.5177,61.5846,61.4508,61.4675,48600.0
2014-02-19 14:50:00,73.54,73.57,73.5,73.54,53000.0,61.4675,61.4926,61.4341,61.4675,53000.0
2014-02-19 15:00:00,73.54,73.56,73.51,73.55,86000.0,61.4675,61.4843,61.4425,61.4759,86000.0
2014-02-19 15:10:00,73.54,73.58,73.5,73.52,230800.0,61.4675,61.501,61.4341,61.4508,230800.0
2014-02-19 15:20:00,73.52,73.56,73.51,73.56,171500.0,61.4508,61.4843,61.4425,61.4843,171500.0
2014-02-19 15:30:00,73.56,73.56,73.49,73.52,126900.0,61.4843,61.4843,61.4258,61.4508,126900.0
2014-02-19 15:40:00,73.52,73.61,73.51,73.52,212700.0,61.4508,61.5261,61.4425,61.4508,212700.0
2014-02-19 15:50:00,73.53,73.58,73.42,73.55,306200.0,61.4592,61.501,61.3672,61.4759,306200.0
2014-02-20 09:30:00,73.53,74.11,73.5,73.52,162300.0,61.4592,61.944,61.4341,61.4508,162300.0
2014-02-20 09:40:00,73.52,73.59,73.23,73.26,100100.0,61.4508,61.5093,61.2084,61.2335,100100.0
2014-02-20 09:50:00,73.25,73.45,73.25,73.44,71400.0,61.2252,61.3923,61.2252,61.384,71400.0
2014-02-20 10:00:00,73.44,73.57,73.32,73.4,113900.0,61.384,61.4926,61.2837,61.3505,113900.0
2014-02-20 10:10:00,73.41,73.77,73.41,73.58,133000.0,61.3589,61.6598,61.3589,61.501,133000.0
2014-02-20 10:20:00,73.58,73.58,73.4,73.5,130000.0,61.501,61.501,61.3505,61.4341,130000.0
2014-02-20 10:30:00,73.49,73.81,73.49,73.65,54500.0,61.4258,61.6932,61.4258,61.5595,54500.0
2014-02-20 10:40:00,73.66,73.73,73.64,73.65,54400.0,61.5678,61.6264,61.5511,61.5595,54400.0
2014-02-20 10:50:00,73.66,73.86,73.64,73.74,48100.0,61.5678,61.735,61.5511,61.6347,48100.0
2014-02-20 11:00:00,73.73,73.85,73.73,73.83,56900.0,61.6264,61.7267,61.6264,61.7099,56900.0
2014-02-20 11:10:00,73.82,73.83,73.66,73.69,50300.0,61.7016,61.7099,61.5678,61.5929,50300.0
2014-02-20 11:20:00,73.69,73.74,73.63,73.71,44200.0,61.5929,61.6347,61.5428,61.6096,44200.0
2014-02-20 11:30:00,73.71,73.71,73.65,73.68,43300.0,61.6096,61.6096,61.5595,61.5846,43300.0
2014-02-20 11:40:00,73.68,73.7,73.63,73.66,44800.0,61.5846,61.6013,61.5428,61.5678,44800.0
2014-02-20 11:50:00,73.66,73.69,73.6,73.69,42200.0,61.5678,61.5929,61.5177,61.5929,42200.0
2014-02-20 12:00:00,73.7,73.83,73.68,73.83,41500.0,61.6013,61.7099,61.5846,61.7099,41500.0
2014-02-20 12:10:00,73.83,73.83,73.72,73.8,62500.0,61.7099,61.7099,61.618,61.6849,62500.0
2014-02-20 12:20:00,73.81,73.85,73.76,73.83,53300.0,61.6932,61.7267,61.6514,61.7099,53300.0
2014-02-20 12:30:00,73.83,73.9,73.83,73.89,56700.0,61.7099,61.7684,61.7099,61.7601,56700.0
2014-02-20 12:40:00,73.89,73.99,73.89,73.98,50600.0,61.7601,61.8437,61.7601,61.8353,50600.0
2014-02-20 12:50:00,73.98,74.0,73.96,73.99,62900.0,61.8353,61.852,61.8186,61.8437,62900.0
2014-02-20 13:00:00,73.98,74.0,73.98,74.0,48000.0,61.8353,61.852,61.8353,61.852,48000.0
2014-02-20 13:10:00,74.0,74.0,73.98,73.99,29800.0,61.852,61.852,61.8353,61.8437,29800.0
2014-02-20 13:20:00,73.98,74.0,73.95,74.0,50300.0,61.8353,61.852,61.8102,61.852,50300.0
2014-02-20 13:30:00,74.0,74.11,73.99,74.08,61600.0,61.852,61.944,61.8437,61.9189,61600.0
2014-02-20 13:40:00,74.07,74.08,73.9,73.91,77900.0,61.9105,61.9189,61.7684,61.7768,77900.0
2014-02-20 13:50:00,73.91,73.91,73.84,73.84,63500.0,61.7768,61.7768,61.7183,61.7183,63500.0
2014-02-20 14:00:00,73.83,73.85,73.67,73.67,65500.0,61.7099,61.7267,61.5762,61.5762,65500.0
2014-02-20 14:10:00,73.67,73.83,73.66,73.79,70400.0,61.5762,61.7099,61.5678,61.6765,70400.0
2014-02-20 14:20:00,73.78,73.87,73.77,73.83,59500.0,61.6681,61.7434,61.6598,61.7099,59500.0
2014-02-20 14:30:00,73.84,73.88,73.83,73.88,76000.0,61.7183,61.7517,61.7099,61.7517,76000.0
2014-02-20 14:40:00,73.88,73.95,73.88,73.92,68900.0,61.7517,61.8102,61.7517,61.7852,68900.0
2014-02-20 14:50:00,73.92,73.93,73.8,73.8,63800.0,61.7852,61.7935,61.6849,61.6849,63800.0
2014-02-20 15:00:00,73.81,73.86,73.75,73.76,63500.0,61.6932,61.735,61.6431,61.6514,63500.0
2014-02-20 15:10:00,73.77,73.77,73.64,73.64,86400.0,61.6598,61.6598,61.5511,61.5511,86400.0
2014-02-20 15:20:00,73.64,73.65,73.53,73.54,180100.0,61.5511,61.5595,61.4592,61.4675,180100.0
2014-02-20 15:30:00,73.55,73.56,73.4,73.41,164000.0,61.4759,61.4843,61.3505,61.3589,164000.0
2014-02-20 15:40:00,73.41,73.58,73.4,73.58,230600.0,61.3589,61.501,61.3505,61.501,230600.0
2014-02-20 15:50:00,73.57,73.58,73.35,73.48,648000.0,61.4926,61.501,61.3087,61.4174,648000.0
2014-02-21 09:30:00,73.43,73.79,73.31,73.55,386700.0,61.3756,61.6765,61.2753,61.4759,386700.0
2014-02-21 09:40:00,73.56,73.81,73.54,73.72,85500.0,61.4843,61.6932,61.4675,61.618,85500.0
2014-02-21 09:50:00,73.73,73.99,73.63,73.99,76700.0,61.6264,61.8437,61.5428,61.8437,76700.0
2014-02-21 10:00:00,73.98,74.0,73.84,73.87,80400.0,61.8353,61.852,61.7183,61.7434,80400.0
2014-02-21 10:10:00,73.87,73.89,73.71,73.77,127600.0,61.7434,61.7601,61.6096,61.6598,127600.0
2014-02-21 10:20:00,73.77,73.77,73.63,73.64,106000.0,61.6598,61.6598,61.5428,61.5511,106000.0
2014-02-21 10:30:00,73.63,73.66,73.53,73.61,141800.0,61.5428,61.5678,61.4592,61.5261,141800.0
2014-02-21 10:40:00,73.61,73.76,73.6,73.76,73600.0,61.5261,61.6514,61.5177,61.6514,73600.0
2014-02-21 10:50:00,73.76,73.81,73.67,73.81,72400.0,61.6514,61.6932,61.5762,61.6932,72400.0
2014-02-21 11:00:00,73.8,73.83,73.7,73.74,117700.0,61.6849,61.7099,61.6013,61.6347,117700.0
2014-02-21 11:10:00,73.75,73.77,73.59,73.59,79100.0,61.6431,61.6598,61.5093,61.5093,79100.0
2014-02-21 11:20:00,73.6,73.77,73.59,73.63,75600.0,61.5177,61.6598,61.5093,61.5428,75600.0
2014-02-21 11:30:00,73.65,73.83,73.64,73.83,84400.0,61.5595,61.7099,61.5511,61.7099,84400.0
2014-02-21 11:40:00,73.84,73.86,73.6,73.6,70700.0,61.7183,61.735,61.5177,61.5177,70700.0
2014-02-21 11:50:00,73.59,73.7,73.51,73.52,46200.0,61.5093,61.6013,61.4425,61.4508,46200.0
2014-02-21 12:00:00,73.52,73.6,73.51,73.55,85500.0,61.4508,61.5177,61.4425,61.4759,85500.0
2014-02-21 12:10:00,73.54,73.76,73.54,73.74,152000.0,61.4675,61.6514,61.4675,61.6347,152000.0
2014-02-21 12:20:00,73.74,73.82,73.74,73.75,56800.0,61.6347,61.7016,61.6347,61.6431,56800.0
2014-02-21 12:30:00,73.75,73.91,73.73,73.87,67900.0,61.6431,61.7768,61.6264,61.7434,67900.0
2014-02-21 12:40:00,73.88,73.98,73.87,73.98,77300.0,61.7517,61.8353,61.7434,61.8353,77300.0
2014-02-21 12:50:00,73.98,74.1,73.98,74.0,372300.0,61.8353,61.9356,61.8353,61.852,372300.0
2014-02-21 13:00:00,73.98,74.01,73.94,73.98,51100.0,61.8353,61.8604,61.8019,61.8353,51100.0
2014-02-21 13:10:00,73.97,74.0,73.93,73.96,35600.0,61.827,61.852,61.7935,61.8186,35600.0
2014-02-21 13:20:00,73.95,73.98,73.89,73.97,43500.0,61.8102,61.8353,61.7601,61.827,43500.0
2014-02-21 13:30:00,73.98,74.0,73.89,73.93,60000.0,61.8353,61.852,61.7601,61.7935,60000.0
2014-02-21 13:40:00,73.92,74.0,73.92,73.98,51400.0,61.7852,61.852,61.7852,61.8353,51400.0
2014-02-21 13:50:00,73.98,73.99,73.93,73.97,43400.0,61.8353,61.8437,61.7935,61.827,43400.0
2014-02-21 14:00:00,73.96,74.01,73.96,73.98,111100.0,61.8186,61.8604,61.8186,61.8353,111100.0
2014-02-21 14:10:00,73.99,73.99,73.68,73.69,73300.0,61.8437,61.8437,61.5846,61.5929,73300.0
2014-02-21 14:20:00,73.69,73.74,73.64,73.7,93100.0,61.5929,61.6347,61.5511,61.6013,93100.0
2014-02-21 14:30:00,73.69,73.69,73.59,73.62,77000.0,61.5929,61.5929,61.5093,61.5344,77000.0
2014-02-21 14:40:00,73.61,73.67,73.61,73.67,52300.0,61.5261,61.5762,61.5261,61.5762,52300.0
2014-02-21 14:50:00,73.67,73.72,73.61,73.66,65000.0,61.5762,61.618,61.5261,61.5678,65000.0
2014-02-21 15:00:00,73.66,73.76,73.61,73.74,49900.0,61.5678,61.6514,61.5261,61.6347,49900.0
2014-02-21 15:10:00,73.74,73.75,73.7,73.75,55900.0,61.6347,61.6431,61.6013,61.6431,55900.0
2014-02-21 15:20:00,73.75,73.94,73.73,73.93,91400.0,61.6431,61.8019,61.6264,61.7935,91400.0
2014-02-21 15:30:00,73.92,73.96,73.82,73.83,98600.0,61.7852,61.8186,61.7016,61.7099,98600.0
2014-02-21 15:40:00,73.83,73.95,73.83,73.9,176600.0,61.7099,61.8102,61.7099,61.7684,176600.0
2014-02-21 15:50:00,73.9,73.94,73.77,73.82,282700.0,61.7684,61.8019,61.6598,61.7016,282700.0
2014-02-24 09:30:00,74.14,76.25,74.0,75.87,943800.0,61.969,63.7327,61.852,63.415,943800.0
2014-02-24 09:40:00,75.82,76.14,75.13,76.07,531200.0,63.3733,63.6407,62.7965,63.5822,531200.0
2014-02-24 09:50:00,76.1,76.51,76.1,76.14,398300.0,63.6073,63.95,63.6073,63.6407,398300.0
2014-02-24 10:00:00,76.13,76.58,76.1,76.47,672600.0,63.6324,64.0085,63.6073,63.9166,672600.0
2014-02-24 10:10:00,76.48,76.72,76.43,76.67,246600.0,63.9249,64.1255,63.8831,64.0837,246600.0
2014-02-24 10:20:00,76.67,76.77,76.45,76.68,244900.0,64.0837,64.1673,63.8998,64.0921,244900.0
2014-02-24 10:30:00,76.69,76.71,76.43,76.48,179500.0,64.1004,64.1172,63.8831,63.9249,179500.0
2014-02-24 10:40:00,76.48,76.49,76.04,76.12,261600.0,63.9249,63.9333,63.5571,63.624,261600.0
2014-02-24 10:50:00,76.12,76.19,76.01,76.08,138400.0,63.624,63.6825,63.5321,63.5906,138400.0
2014-02-24 11:00:00,76.07,76.1,75.78,75.97,233700.0,63.5822,63.6073,63.3398,63.4986,233700.0
2014-02-24 11:10:00,75.95,76.07,75.7,75.74,173500.0,63.4819,63.5822,63.273,63.3064,173500.0
2014-02-24 11:20:00,75.76,75.76,75.48,75.73,276100.0,63.3231,63.3231,63.0891,63.298,276100.0
2014-02-24 11:30:00,75.75,76.03,75.63,76.03,189800.0,63.3147,63.5488,63.2144,63.5488,189800.0
2014-02-24 11:40:00,76.03,76.15,75.96,75.99,98600.0,63.5488,63.6491,63.4903,63.5153,98600.0
2014-02-24 11:50:00,76.0,76.16,75.97,76.08,111000.0,63.5237,63.6574,63.4986,63.5906,111000.0
2014-02-24 12:00:00,76.08,76.14,76.01,76.07,98300.0,63.5906,63.6407,63.5321,63.5822,98300.0
2014-02-24 12:10:00,76.07,76.23,76.01,76.22,99700.0,63.5822,63.7159,63.5321,63.7076,99700.0
2014-02-24 12:20:00,76.22,76.25,75.99,76.02,111200.0,63.7076,63.7327,63.5153,63.5404,111200.0
2014-02-24 12:30:00,76.02,76.03,75.79,75.95,142200.0,63.5404,63.5488,63.3482,63.4819,142200.0
2014-02-24 12:40:00,75.96,75.98,75.84,75.93,124500.0,63.4903,63.507,63.39,63.4652,124500.0
2014-02-24 12:50:00,75.91,76.0,75.84,75.92,88900.0,63.4485,63.5237,63.39,63.4568,88900.0
2014-02-24 13:00:00,75.9,76.03,75.87,76.03,170100.0,63.4401,63.5488,63.415,63.5488,170100.0
2014-02-24 13:10:00,76.03,76.17,76.02,76.12,97000.0,63.5488,63.6658,63.5404,63.624,97000.0
2014-02-24 13:20:00,76.13,76.13,76.02,76.05,87300.0,63.6324,63.6324,63.5404,63.5655,87300.0
2014-02-24 13:30:00,76.04,76.15,76.0,76.09,151400.0,63.5571,63.6491,63.5237,63.5989,151400.0
2014-02-24 13:40:00,76.09,76.13,76.01,76.04,88900.0,63.5989,63.6324,63.5321,63.5571,88900.0
2014-02-24 13:50:00,76.03,76.09,75.99,76.03,99800.0,63.5488,63.5989,63.5153,63.5488,99800.0
2014-02-24 14:00:00,76.03,76.15,76.01,76.14,144100.0,63.5488,63.6491,63.5321,63.6407,144100.0
2014-02-24 14:10:00,76.15,76.25,76.13,76.16,152400.0,63.6491,63.7327,63.6324,63.6574,152400.0
2014-02-24 14:20:00,76.16,76.49,76.16,76.41,151100.0,63.6574,63.9333,63.6574,63.8664,151100.0
2014-02-24 14:30:00,76.4,76.5,76.4,76.45,144400.0,63.858,63.9416,63.858,63.8998,144400.0
2014-02-24 14:40:00,76.45,76.46,76.3,76.3,160600.0,63.8998,63.9082,63.7745,63.7745,160600.0
2014-02-24 14:50:00,76.3,76.35,76.21,76.23,97000.0,63.7745,63.8162,63.6992,63.7159,97000.0
2014-02-24 15:00:00,76.21,76.29,76.13,76.19,103900.0,63.6992,63.7661,63.6324,63.6825,103900.0
2014-02-24 15:10:00,76.18,76.23,76.02,76.15,115100.0,63.6742,63.7159,63.5404,63.6491,115100.0
2014-02-24 15:20:00,76.15,76.23,75.98,75.99,144600.0,63.6491,63.7159,63.507,63.5153,144600.0
2014-02-24 15:30:00,76.0,76.09,75.99,76.0,132400.0,63.5237,63.5989,63.5153,63.5237,132400.0
2014-02-24 15:40:00,76.01,76.09,75.9,75.98,271500.0,63.5321,63.5989,63.4401,63.507,271500.0
2014-02-24 15:50:00,75.99,76.11,75.96,76.01,549100.0,63.5153,63.6156,63.4903,63.5321,549100.0
2014-02-25 09:30:00,75.98,76.14,75.41,75.66,106900.0,63.507,63.6407,63.0306,63.2395,106900.0
2014-02-25 09:40:00,75.66,75.84,75.55,75.81,73600.0,63.2395,63.39,63.1476,63.3649,73600.0
2014-02-25 09:50:00,75.78,75.81,75.5,75.62,125600.0,63.3398,63.3649,63.1058,63.2061,125600.0
2014-02-25 10:00:00,75.63,75.92,75.61,75.86,170200.0,63.2144,63.4568,63.1977,63.4067,170200.0
2014-02-25 10:10:00,75.86,75.94,75.55,75.68,149700.0,63.4067,63.4736,63.1476,63.2562,149700.0
2014-02-25 10:20:00,75.66,75.84,75.26,75.29,67200.0,63.2395,63.39,62.9052,62.9303,67200.0
2014-02-25 10:30:00,75.3,75.35,75.14,75.33,98100.0,62.9386,62.9804,62.8049,62.9637,98100.0
2014-02-25 10:40:00,75.33,75.33,75.17,75.28,72500.0,62.9637,62.9637,62.83,62.9219,72500.0
2014-02-25 10:50:00,75.28,75.36,75.27,75.27,72400.0,62.9219,62.9888,62.9135,62.9135,72400.0
2014-02-25 11:00:00,75.27,75.33,75.26,75.29,74800.0,62.9135,62.9637,62.9052,62.9303,74800.0
2014-02-25 11:10:00,75.28,75.45,75.28,75.44,52500.0,62.9219,63.064,62.9219,63.0556,52500.0
2014-02-25 11:20:00,75.45,75.52,75.35,75.44,72800.0,63.064,63.1225,62.9804,63.0556,72800.0
2014-02-25 11:30:00,75.45,75.47,75.29,75.35,42800.0,63.064,63.0807,62.9303,62.9804,42800.0
2014-02-25 11:40:00,75.35,75.44,75.33,75.37,38400.0,62.9804,63.0556,62.9637,62.9971,38400.0
2014-02-25 11:50:00,75.36,75.37,75.25,75.26,45700.0,62.9888,62.9971,62.8968,62.9052,45700.0
2014-02-25 12:00:00,75.26,75.29,75.17,75.25,37500.0,62.9052,62.9303,62.83,62.8968,37500.0
2014-02-25 12:10:00,75.25,75.33,75.19,75.26,44800.0,62.8968,62.9637,62.8467,62.9052,44800.0
2014-02-25 12:20:00,75.26,75.31,75.2,75.29,62300.0,62.9052,62.947,62.855,62.9303,62300.0
2014-02-25 12:30:00,75.27,75.38,75.22,75.38,66100.0,62.9135,63.0055,62.8718,63.0055,66100.0
2014-02-25 12:40:00,75.37,75.4,75.29,75.3,58900.0,62.9971,63.0222,62.9303,62.9386,58900.0
2014-02-25 12:50:00,75.3,75.41,75.26,75.31,44900.0,62.9386,63.0306,62.9052,62.947,44900.0
2014-02-25 13:00:00,75.31,75.42,75.28,75.42,42600.0,62.947,63.0389,62.9219,63.0389,42600.0
2014-02-25 13:10:00,75.42,75.42,75.33,75.38,42000.0,63.0389,63.0389,62.9637,63.0055,42000.0
2014-02-25 13:20:00,75.39,75.41,75.31,75.35,39100.0,63.0138,63.0306,62.947,62.9804,39100.0
2014-02-25 13:30:00,75.33,75.41,75.3,75.37,44500.0,62.9637,63.0306,62.9386,62.9971,44500.0
2014-02-25 13:40:00,75.37,75.4,75.34,75.37,52400.0,62.9971,63.0222,62.9721,62.9971,52400.0
2014-02-25 13:50:00,75.37,75.4,75.35,75.36,35800.0,62.9971,63.0222,62.9804,62.9888,35800.0
2014-02-25 14:00:00,75.35,75.42,75.3,75.4,89700.0,62.9804,63.0389,62.9386,63.0222,89700.0
2014-02-25 14:10:00,75.4,75.42,75.36,75.4,81800.0,63.0222,63.0389,62.9888,63.0222,81800.0
2014-02-25 14:20:00,75.39,75.44,75.36,75.42,81800.0,63.0138,63.0556,62.9888,63.0389,81800.0
2014-02-25 14:30:00,75.42,75.47,75.38,75.47,81800.0,63.0389,63.0807,63.0055,63.0807,81800.0
2014-02-25 14:40:00,75.47,75.55,75.47,75.51,87800.0,63.0807,63.1476,63.0807,63.1141,87800.0
2014-02-25 14:50:00,75.5,75.52,75.32,75.37,68400.0,63.1058,63.1225,62.9553,62.9971,68400.0
2014-02-25 15:00:00,75.37,75.47,75.37,75.39,81100.0,62.9971,63.0807,62.9971,63.0138,81100.0
2014-02-25 15:10:00,75.4,75.4,75.25,75.28,73900.0,63.0222,63.0222,62.8968,62.9219,73900.0
2014-02-25 15:20:00,75.27,75.3,75.13,75.14,82800.0,62.9135,62.9386,62.7965,62.8049,82800.0
2014-02-25 15:30:00,75.14,75.32,75.13,75.31,94000.0,62.8049,62.9553,62.7965,62.947,94000.0
2014-02-25 15:40:00,75.3,75.3,75.13,75.24,216900.0,62.9386,62.9386,62.7965,62.8885,216900.0
2014-02-25 15:50:00,75.23,75.33,75.2,75.32,275700.0,62.8801,62.9637,62.855,62.9553,275700.0
2014-02-26 09:30:00,75.33,75.43,74.78,75.04,137300.0,62.9637,63.0473,62.504,62.7213,137300.0
2014-02-26 09:40:00,75.03,75.34,74.93,75.31,105800.0,62.7129,62.9721,62.6294,62.947,105800.0
2014-02-26 09:50:00,75.31,75.34,75.0,75.17,113700.0,62.947,62.9721,62.6879,62.83,113700.0
2014-02-26 10:00:00,75.16,75.33,75.05,75.2,300900.0,62.8216,62.9637,62.7297,62.855,300900.0
2014-02-26 10:10:00,75.2,75.37,75.13,75.33,167900.0,62.855,62.9971,62.7965,62.9637,167900.0
2014-02-26 10:20:00,75.33,75.46,75.3,75.38,68400.0,62.9637,63.0724,62.9386,63.0055,68400.0
2014-02-26 10:30:00,75.39,75.54,75.39,75.49,61600.0,63.0138,63.1392,63.0138,63.0974,61600.0
2014-02-26 10:40:00,75.48,75.53,75.4,75.45,146600.0,63.0891,63.1309,63.0222,63.064,146600.0
2014-02-26 10:50:00,75.44,75.49,75.31,75.34,66500.0,63.0556,63.0974,62.947,62.9721,66500.0
2014-02-26 11:00:00,75.36,75.37,75.28,75.32,49700.0,62.9888,62.9971,62.9219,62.9553,49700.0
2014-02-26 11:10:00,75.32,75.55,75.29,75.55,89100.0,62.9553,63.1476,62.9303,63.1476,89100.0
2014-02-26 11:20:00,75.55,75.8,75.54,75.78,71700.0,63.1476,63.3565,63.1392,63.3398,71700.0
2014-02-26 11:30:00,75.79,75.86,75.69,75.81,68100.0,63.3482,63.4067,63.2646,63.3649,68100.0
2014-02-26 11:40:00,75.81,75.93,75.71,75.72,62100.0,63.3649,63.4652,63.2813,63.2897,62100.0
2014-02-26 11:50:00,75.72,75.84,75.7,75.75,38700.0,63.2897,63.39,63.273,63.3147,38700.0
2014-02-26 12:00:00,75.74,75.74,75.63,75.71,42600.0,63.3064,63.3064,63.2144,63.2813,42600.0
2014-02-26 12:10:00,75.72,75.74,75.63,75.66,44000.0,63.2897,63.3064,63.2144,63.2395,44000.0
2014-02-26 12:20:00,75.65,75.72,75.64,75.71,45000.0,63.2312,63.2897,63.2228,63.2813,45000.0
2014-02-26 12:30:00,75.72,75.9,75.72,75.89,96600.0,63.2897,63.4401,63.2897,63.4318,96600.0
2014-02-26 12:40:00,75.89,75.96,75.87,75.91,41100.0,63.4318,63.4903,63.415,63.4485,41100.0
2014-02-26 12:50:00,75.9,75.91,75.77,75.78,27400.0,63.4401,63.4485,63.3315,63.3398,27400.0
2014-02-26 13:00:00,75.77,75.78,75.69,75.72,44400.0,63.3315,63.3398,63.2646,63.2897,44400.0
2014-02-26 13:10:00,75.71,75.76,75.65,75.69,26200.0,63.2813,63.3231,63.2312,63.2646,26200.0
2014-02-26 13:20:00,75.69,75.78,75.68,75.73,35600.0,63.2646,63.3398,63.2562,63.298,35600.0
2014-02-26 13:30:00,75.73,75.77,75.7,75.76,40600.0,63.298,63.3315,63.273,63.3231,40600.0
2014-02-26 13:40:00,75.77,75.86,75.77,75.79,51800.0,63.3315,63.4067,63.3315,63.3482,51800.0
2014-02-26 13:50:00,75.79,75.84,75.7,75.71,114000.0,63.3482,63.39,63.273,63.2813,114000.0
2014-02-26 14:00:00,75.72,75.81,75.72,75.79,118900.0,63.2897,63.3649,63.2897,63.3482,118900.0
2014-02-26 14:10:00,75.79,75.86,75.77,75.82,178900.0,63.3482,63.4067,63.3315,63.3733,178900.0
2014-02-26 14:20:00,75.82,75.87,75.73,75.75,149500.0,63.3733,63.415,63.298,63.3147,149500.0
2014-02-26 14:30:00,75.75,75.79,75.73,75.76,172500.0,63.3147,63.3482,63.298,63.3231,172500.0
2014-02-26 14:40:00,75.75,75.91,75.75,75.83,83800.0,63.3147,63.4485,63.3147,63.3816,83800.0
2014-02-26 14:50:00,75.82,75.92,75.81,75.91,75700.0,63.3733,63.4568,63.3649,63.4485,75700.0
2014-02-26 15:00:00,75.9,75.92,75.88,75.9,107400.0,63.4401,63.4568,63.4234,63.4401,107400.0
2014-02-26 15:10:00,75.9,75.93,75.8,75.91,129500.0,63.4401,63.4652,63.3565,63.4485,129500.0
2014-02-26 15:20:00,75.91,76.0,75.85,75.92,195200.0,63.4485,63.5237,63.3983,63.4568,195200.0
2014-02-26 15:30:00,75.92,76.06,75.92,76.03,372000.0,63.4568,63.5739,63.4568,63.5488,372000.0
2014-02-26 15:40:00,76.02,76.03,75.95,76.0,394200.0,63.5404,63.5488,63.4819,63.5237,394200.0
2014-02-26 15:50:00,76.0,76.13,75.99,76.04,597800.0,63.5237,63.6324,63.5153,63.5571,597800.0
2014-02-27 09:30:00,75.78,75.93,75.62,75.79,205600.0,63.3398,63.4652,63.2061,63.3482,205600.0
2014-02-27 09:40:00,75.8,75.87,75.68,75.68,144300.0,63.3565,63.415,63.2562,63.2562,144300.0
2014-02-27 09:50:00,75.68,75.99,75.6,75.89,233500.0,63.2562,63.5153,63.1894,63.4318,233500.0
2014-02-27 10:00:00,75.89,76.04,75.77,75.9,233700.0,63.4318,63.5571,63.3315,63.4401,233700.0
2014-02-27 10:10:00,75.9,76.01,75.85,75.93,84900.0,63.4401,63.5321,63.3983,63.4652,84900.0
2014-02-27 10:20:00,75.94,76.34,75.94,76.25,119500.0,63.4736,63.8079,63.4736,63.7327,119500.0
2014-02-27 10:30:00,76.25,76.36,76.17,76.2,70800.0,63.7327,63.8246,63.6658,63.6909,70800.0
2014-02-27 10:40:00,76.18,76.23,76.01,76.03,61400.0,63.6742,63.7159,63.5321,63.5488,61400.0
2014-02-27 10:50:00,76.05,76.21,75.99,76.21,42300.0,63.5655,63.6992,63.5153,63.6992,42300.0
2014-02-27 11:00:00,76.21,76.32,76.12,76.3,46400.0,63.6992,63.7912,63.624,63.7745,46400.0
2014-02-27 11:10:00,76.31,76.38,76.3,76.38,79200.0,63.7828,63.8413,63.7745,63.8413,79200.0
2014-02-27 11:20:00,76.38,76.41,76.18,76.22,59500.0,63.8413,63.8664,63.6742,63.7076,59500.0
2014-02-27 11:30:00,76.23,76.27,76.18,76.22,44300.0,63.7159,63.7494,63.6742,63.7076,44300.0
2014-02-27 11:40:00,76.22,76.26,76.16,76.21,48900.0,63.7076,63.741,63.6574,63.6992,48900.0
2014-02-27 11:50:00,76.21,76.26,76.18,76.22,51900.0,63.6992,63.741,63.6742,63.7076,51900.0
2014-02-27 12:00:00,76.22,76.26,76.17,76.17,46800.0,63.7076,63.741,63.6658,63.6658,46800.0
2014-02-27 12:10:00,76.17,76.19,76.11,76.11,21700.0,63.6658,63.6825,63.6156,63.6156,21700.0
2014-02-27 12:20:00,76.11,76.14,76.01,76.08,37500.0,63.6156,63.6407,63.5321,63.5906,37500.0
2014-02-27 12:30:00,76.1,76.11,75.99,76.05,36500.0,63.6073,63.6156,63.5153,63.5655,36500.0
2014-02-27 12:40:00,76.05,76.15,75.96,75.97,37800.0,63.5655,63.6491,63.4903,63.4986,37800.0
2014-02-27 12:50:00,75.96,76.08,75.91,76.03,38300.0,63.4903,63.5906,63.4485,63.5488,38300.0
2014-02-27 13:00:00,76.03,76.07,75.98,76.04,24700.0,63.5488,63.5822,63.507,63.5571,24700.0
2014-02-27 13:10:00,76.04,76.05,75.98,76.01,49700.0,63.5571,63.5655,63.507,63.5321,49700.0
2014-02-27 13:20:00,76.01,76.09,75.98,76.08,58800.0,63.5321,63.5989,63.507,63.5906,58800.0
2014-02-27 13:30:00,76.09,76.18,76.06,76.1,81300.0,63.5989,63.6742,63.5739,63.6073,81300.0
2014-02-27 13:40:00,76.11,76.11,75.99,76.01,60800.0,63.6156,63.6156,63.5153,63.5321,60800.0
2014-02-27 13:50:00,76.0,76.01,75.92,75.94,72800.0,63.5237,63.5321,63.4568,63.4736,72800.0
2014-02-27 14:00:00,75.93,75.98,75.88,75.97,84500.0,63.4652,63.507,63.4234,63.4986,84500.0
2014-02-27 14:10:00,75.97,76.01,75.96,75.98,63300.0,63.4986,63.5321,63.4903,63.507,63300.0
2014-02-27 14:20:00,75.98,76.0,75.89,75.94,107300.0,63.507,63.5237,63.4318,63.4736,107300.0
2014-02-27 14:30:00,75.94,76.0,75.91,75.91,78700.0,63.4736,63.5237,63.4485,63.4485,78700.0
2014-02-27 14:40:00,75.91,75.95,75.89,75.91,63000.0,63.4485,63.4819,63.4318,63.4485,63000.0
2014-02-27 14:50:00,75.91,75.96,75.89,75.94,52200.0,63.4485,63.4903,63.4318,63.4736,52200.0
2014-02-27 15:00:00,75.93,76.06,75.88,76.05,73000.0,63.4652,63.5739,63.4234,63.5655,73000.0
2014-02-27 15:10:00,76.06,76.11,76.02,76.06,65900.0,63.5739,63.6156,63.5404,63.5739,65900.0
2014-02-27 15:20:00,76.07,76.11,76.05,76.09,103300.0,63.5822,63.6156,63.5655,63.5989,103300.0
2014-02-27 15:30:00,76.09,76.1,76.02,76.02,82600.0,63.5989,63.6073,63.5404,63.5404,82600.0
2014-02-27 15:40:00,76.02,76.05,75.88,75.92,207400.0,63.5404,63.5655,63.4234,63.4568,207400.0
2014-02-27 15:50:00,75.92,76.04,75.91,76.04,442800.0,63.4568,63.5571,63.4485,63.5571,442800.0
2014-02-28 09:30:00,76.04,76.5,75.8,76.28,115300.0,63.5571,63.9416,63.3565,63.7577,115300.0
2014-02-28 09:40:00,76.26,76.51,76.21,76.43,93300.0,63.741,63.95,63.6992,63.8831,93300.0
2014-02-28 09:50:00,76.44,76.5,76.27,76.34,73200.0,63.8915,63.9416,63.7494,63.8079,73200.0
2014-02-28 10:00:00,76.33,76.5,76.33,76.47,114400.0,63.7995,63.9416,63.7995,63.9166,114400.0
2014-02-28 10:10:00,76.48,76.59,76.4,76.57,189600.0,63.9249,64.0169,63.858,64.0001,189600.0
2014-02-28 10:20:00,76.58,76.64,76.53,76.59,56300.0,64.0085,64.0586,63.9667,64.0169,56300.0
2014-02-28 10:30:00,76.58,76.8,76.57,76.59,88000.0,64.0085,64.1924,64.0001,64.0169,88000.0
2014-02-28 10:40:00,76.59,76.72,76.54,76.64,90100.0,64.0169,64.1255,63.9751,64.0586,90100.0
2014-02-28 10:50:00,76.64,76.66,76.56,76.57,47300.0,64.0586,64.0754,63.9918,64.0001,47300.0
2014-02-28 11:00:00,76.56,76.71,76.44,76.69,80200.0,63.9918,64.1172,63.8915,64.1004,80200.0
2014-02-28 11:10:00,76.7,76.8,76.61,76.78,83000.0,64.1088,64.1924,64.0336,64.1757,83000.0
2014-02-28 11:20:00,76.78,76.97,76.78,76.96,77100.0,64.1757,64.3345,64.1757,64.3261,77100.0
2014-02-28 11:30:00,76.96,77.15,76.95,77.07,172600.0,64.3261,64.4849,64.3178,64.4181,172600.0
2014-02-28 11:40:00,77.09,77.21,77.09,77.1,103500.0,64.4348,64.5351,64.4348,64.4431,103500.0
2014-02-28 11:50:00,77.09,77.19,77.0,77.0,173200.0,64.4348,64.5184,64.3595,64.3595,173200.0
2014-02-28 12:00:00,77.0,77.18,76.97,77.17,125100.0,64.3595,64.51,64.3345,64.5016,125100.0
2014-02-28 12:10:00,77.16,77.23,77.13,77.16,50600.0,64.4933,64.5518,64.4682,64.4933,50600.0
2014-02-28 12:20:00,77.15,77.19,77.15,77.18,28400.0,64.4849,64.5184,64.4849,64.51,28400.0
2014-02-28 12:30:00,77.19,77.2,77.17,77.18,32500.0,64.5184,64.5267,64.5016,64.51,32500.0
2014-02-28 12:40:00,77.18,77.21,77.14,77.21,38900.0,64.51,64.5351,64.4766,64.5351,38900.0
2014-02-28 12:50:00,77.21,77.3,77.2,77.3,54900.0,64.5351,64.6103,64.5267,64.6103,54900.0
2014-02-28 13:00:00,77.31,77.5,77.3,77.49,122600.0,64.6187,64.7775,64.6103,64.7691,122600.0
2014-02-28 13:10:00,77.49,77.69,77.49,77.6,251200.0,64.7691,64.9363,64.7691,64.861,251200.0
2014-02-28 13:20:00,77.61,77.71,77.55,77.67,83800.0,64.8694,64.953,64.8193,64.9196,83800.0
2014-02-28 13:30:00,77.67,77.7,77.55,77.63,129200.0,64.9196,64.9446,64.8193,64.8861,129200.0
2014-02-28 13:40:00,77.63,77.63,77.5,77.55,83400.0,64.8861,64.8861,64.7775,64.8193,83400.0
2014-02-28 13:50:00,77.55,77.59,77.45,77.47,123900.0,64.8193,64.8527,64.7357,64.7524,123900.0
2014-02-28 14:00:00,77.47,77.48,77.38,77.43,101300.0,64.7524,64.7607,64.6772,64.719,101300.0
2014-02-28 14:10:00,77.42,77.48,77.41,77.48,68400.0,64.7106,64.7607,64.7022,64.7607,68400.0
2014-02-28 14:20:00,77.48,77.6,77.47,77.59,90400.0,64.7607,64.861,64.7524,64.8527,90400.0
2014-02-28 14:30:00,77.59,77.62,77.37,77.44,153100.0,64.8527,64.8778,64.6688,64.7273,153100.0
2014-02-28 14:40:00,77.42,77.48,77.2,77.25,99400.0,64.7106,64.7607,64.5267,64.5685,99400.0
2014-02-28 14:50:00,77.25,77.29,77.03,77.05,116800.0,64.5685,64.6019,64.3846,64.4013,116800.0
2014-02-28 15:00:00,77.05,77.07,76.87,76.92,161600.0,64.4013,64.4181,64.2509,64.2927,161600.0
2014-02-28 15:10:00,76.92,77.06,76.82,77.02,184300.0,64.2927,64.4097,64.2091,64.3763,184300.0
2014-02-28 15:20:00,77.02,77.15,77.01,77.14,163100.0,64.3763,64.4849,64.3679,64.4766,163100.0
2014-02-28 15:30:00,77.15,77.25,77.14,77.17,221800.0,64.4849,64.5685,64.4766,64.5016,221800.0
2014-02-28 15:40:00,77.17,77.33,77.13,77.17,347600.0,64.5016,64.6354,64.4682,64.5016,347600.0
2014-02-28 15:50:00,77.18,77.33,77.14,77.29,444100.0,64.51,64.6354,64.4766,64.6019,444100.0
2014-03-03 09:30:00,76.71,77.23,76.53,77.01,205900.0,64.1172,64.5518,63.9667,64.3679,205900.0
2014-03-03 09:40:00,77.0,77.25,76.96,77.03,100200.0,64.3595,64.5685,64.3261,64.3846,100200.0
2014-03-03 09:50:00,77.0,77.14,76.98,77.05,59300.0,64.3595,64.4766,64.3428,64.4013,59300.0
2014-03-03 10:00:00,77.06,77.23,76.99,77.14,52100.0,64.4097,64.5518,64.3512,64.4766,52100.0
2014-03-03 10:10:00,77.09,77.09,76.92,76.98,180900.0,64.4348,64.4348,64.2927,64.3428,180900.0
2014-03-03 10:20:00,76.98,77.11,76.97,76.99,61800.0,64.3428,64.4515,64.3345,64.3512,61800.0
2014-03-03 10:30:00,76.99,77.06,76.99,77.0,96900.0,64.3512,64.4097,64.3512,64.3595,96900.0
2014-03-03 10:40:00,77.01,77.05,76.99,77.02,87600.0,64.3679,64.4013,64.3512,64.3763,87600.0
2014-03-03 10:50:00,77.02,77.46,77.01,77.41,139300.0,64.3763,64.744,64.3679,64.7022,139300.0
2014-03-03 11:00:00,77.44,77.46,77.2,77.29,119500.0,64.7273,64.744,64.5267,64.6019,119500.0
2014-03-03 11:10:00,77.31,77.46,77.28,77.35,81000.0,64.6187,64.744,64.5936,64.6521,81000.0
2014-03-03 11:20:00,77.35,77.46,77.28,77.28,88800.0,64.6521,64.744,64.5936,64.5936,88800.0
2014-03-03 11:30:00,77.28,77.33,77.13,77.17,58400.0,64.5936,64.6354,64.4682,64.5016,58400.0
2014-03-03 11:40:00,77.16,77.3,77.01,77.08,57600.0,64.4933,64.6103,64.3679,64.4264,57600.0
2014-03-03 11:50:00,77.06,77.11,77.0,77.0,58300.0,64.4097,64.4515,64.3595,64.3595,58300.0
2014-03-03 12:00:00,77.0,77.03,76.9,76.9,82900.0,64.3595,64.3846,64.276,64.276,82900.0
2014-03-03 12:10:00,76.9,76.94,76.8,76.83,153000.0,64.276,64.3094,64.1924,64.2175,153000.0
2014-03-03 12:20:00,76.84,76.93,76.82,76.83,53300.0,64.2258,64.301,64.2091,64.2175,53300.0
2014-03-03 12:30:00,76.82,77.0,76.82,77.0,84000.0,64.2091,64.3595,64.2091,64.3595,84000.0
2014-03-03 12:40:00,77.0,77.0,76.81,76.81,74600.0,64.3595,64.3595,64.2007,64.2007,74600.0
2014-03-03 12:50:00,76.81,76.86,76.75,76.78,53800.0,64.2007,64.2425,64.1506,64.1757,53800.0
2014-03-03 13:00:00,76.79,76.87,76.77,76.86,87500.0,64.184,64.2509,64.1673,64.2425,87500.0
2014-03-03 13:10:00,76.88,76.97,76.88,76.95,40900.0,64.2592,64.3345,64.2592,64.3178,40900.0
2014-03-03 13:20:00,76.96,77.1,76.96,77.09,50000.0,64.3261,64.4431,64.3261,64.4348,50000.0
2014-03-03 13:30:00,77.09,77.11,77.04,77.1,52100.0,64.4348,64.4515,64.393,64.4431,52100.0
2014-03-03 13:40:00,77.11,77.11,77.04,77.1,53700.0,64.4515,64.4515,64.393,64.4431,53700.0
2014-03-03 13:50:00,77.09,77.22,77.09,77.19,48700.0,64.4348,64.5434,64.4348,64.5184,48700.0
2014-03-03 14:00:00,77.2,77.23,77.16,77.17,35700.0,64.5267,64.5518,64.4933,64.5016,35700.0
2014-03-03 14:10:00,77.17,77.24,77.09,77.12,34100.0,64.5016,64.5601,64.4348,64.4598,34100.0
2014-03-03 14:20:00,77.12,77.12,77.01,77.05,51500.0,64.4598,64.4598,64.3679,64.4013,51500.0
2014-03-03 14:30:00,77.05,77.11,77.01,77.09,48600.0,64.4013,64.4515,64.3679,64.4348,48600.0
2014-03-03 14:40:00,77.09,77.26,77.08,77.25,26200.0,64.4348,64.5769,64.4264,64.5685,26200.0
2014-03-03 14:50:00,77.25,77.25,77.1,77.1,32600.0,64.5685,64.5685,64.4431,64.4431,32600.0
2014-03-03 15:00:00,77.1,77.14,77.03,77.1,64900.0,64.4431,64.4766,64.3846,64.4431,64900.0
2014-03-03 15:10:00,77.1,77.13,77.03,77.12,109800.0,64.4431,64.4682,64.3846,64.4598,109800.0
2014-03-03 15:20:00,77.11,77.11,76.95,77.0,87100.0,64.4515,64.4515,64.3178,64.3595,87100.0
2014-03-03 15:30:00,76.98,77.02,76.93,77.01,64300.0,64.3428,64.3763,64.301,64.3679,64300.0
2014-03-03 15:40:00,77.02,77.09,76.98,76.98,132000.0,64.3763,64.4348,64.3428,64.3428,132000.0
2014-03-03 15:50:00,77.0,77.13,76.98,77.11,193800.0,64.3595,64.4682,64.3428,64.4515,193800.0
2014-03-04 09:30:00,77.74,78.24,77.54,78.08,236900.0,64.9781,65.396,64.8109,65.2622,236900.0
2014-03-04 09:40:00,78.1,78.22,77.95,78.22,117400.0,65.279,65.3793,65.1536,65.3793,117400.0
2014-03-04 09:50:00,78.21,78.37,78.1,78.29,177800.0,65.3709,65.5046,65.279,65.4378,177800.0
2014-03-04 10:00:00,78.29,78.39,78.03,78.18,119000.0,65.4378,65.5214,65.2205,65.3458,119000.0
2014-03-04 10:10:00,78.18,78.27,78.09,78.26,88500.0,65.3458,65.4211,65.2706,65.4127,88500.0
2014-03-04 10:20:00,78.29,78.41,78.24,78.24,88500.0,65.4378,65.5381,65.396,65.396,88500.0
2014-03-04 10:30:00,78.22,78.27,78.17,78.23,90200.0,65.3793,65.4211,65.3375,65.3876,90200.0
2014-03-04 10:40:00,78.22,78.34,78.22,78.31,118600.0,65.3793,65.4796,65.3793,65.4545,118600.0
2014-03-04 10:50:00,78.31,78.5,78.31,78.42,81600.0,65.4545,65.6133,65.4545,65.5464,81600.0
2014-03-04 11:00:00,78.41,78.42,78.27,78.29,58900.0,65.5381,65.5464,65.4211,65.4378,58900.0
2014-03-04 11:10:00,78.29,78.35,78.26,78.33,134600.0,65.4378,65.4879,65.4127,65.4712,134600.0
2014-03-04 11:20:00,78.32,78.4,78.28,78.3,108700.0,65.4629,65.5297,65.4294,65.4461,108700.0
2014-03-04 11:30:00,78.3,78.3,78.17,78.21,59900.0,65.4461,65.4461,65.3375,65.3709,59900.0
2014-03-04 11:40:00,78.21,78.27,78.1,78.21,62600.0,65.3709,65.4211,65.279,65.3709,62600.0
2014-03-04 11:50:00,78.21,78.32,78.18,78.27,59000.0,65.3709,65.4629,65.3458,65.4211,59000.0
2014-03-04 12:00:00,78.27,78.4,78.26,78.37,61700.0,65.4211,65.5297,65.4127,65.5046,61700.0
2014-03-04 12:10:00,78.38,78.48,78.37,78.45,96000.0,65.513,65.5966,65.5046,65.5715,96000.0
2014-03-04 12:20:00,78.46,78.5,78.42,78.49,84800.0,65.5799,65.6133,65.5464,65.6049,84800.0
2014-03-04 12:30:00,78.49,78.57,78.47,78.49,132500.0,65.6049,65.6718,65.5882,65.6049,132500.0
2014-03-04 12:40:00,78.49,78.49,78.42,78.47,48600.0,65.6049,65.6049,65.5464,65.5882,48600.0
2014-03-04 12:50:00,78.48,78.52,78.45,78.48,65900.0,65.5966,65.63,65.5715,65.5966,65900.0
2014-03-04 13:00:00,78.48,78.56,78.48,78.53,61900.0,65.5966,65.6635,65.5966,65.6384,61900.0
2014-03-04 13:10:00,78.52,78.54,78.46,78.46,54600.0,65.63,65.6467,65.5799,65.5799,54600.0
2014-03-04 13:20:00,78.46,78.47,78.36,78.38,49500.0,65.5799,65.5882,65.4963,65.513,49500.0
2014-03-04 13:30:00,78.38,78.39,78.32,78.37,52700.0,65.513,65.5214,65.4629,65.5046,52700.0
2014-03-04 13:40:00,78.37,78.44,78.25,78.27,61500.0,65.5046,65.5632,65.4043,65.4211,61500.0
2014-03-04 13:50:00,78.25,78.33,78.22,78.3,62200.0,65.4043,65.4712,65.3793,65.4461,62200.0
2014-03-04 14:00:00,78.31,78.31,78.1,78.16,101100.0,65.4545,65.4545,65.279,65.3291,101100.0
2014-03-04 14:10:00,78.17,78.27,78.17,78.26,88300.0,65.3375,65.4211,65.3375,65.4127,88300.0
2014-03-04 14:20:00,78.26,78.34,78.24,78.33,55700.0,65.4127,65.4796,65.396,65.4712,55700.0
2014-03-04 14:30:00,78.33,78.4,78.28,78.28,69200.0,65.4712,65.5297,65.4294,65.4294,69200.0
2014-03-04 14:40:00,78.28,78.31,78.27,78.29,70200.0,65.4294,65.4545,65.4211,65.4378,70200.0
2014-03-04 14:50:00,78.3,78.44,78.27,78.42,96500.0,65.4461,65.5632,65.4211,65.5464,96500.0
2014-03-04 15:00:00,78.41,78.48,78.4,78.46,72500.0,65.5381,65.5966,65.5297,65.5799,72500.0
2014-03-04 15:10:00,78.45,78.48,78.35,78.36,111500.0,65.5715,65.5966,65.4879,65.4963,111500.0
2014-03-04 15:20:00,78.35,78.37,78.27,78.34,114700.0,65.4879,65.5046,65.4211,65.4796,114700.0
2014-03-04 15:30:00,78.34,78.36,78.23,78.23,133800.0,65.4796,65.4963,65.3876,65.3876,133800.0
2014-03-04 15:40:00,78.23,78.31,78.17,78.21,225600.0,65.3876,65.4545,65.3375,65.3709,225600.0
2014-03-04 15:50:00,78.21,78.25,78.13,78.14,365900.0,65.3709,65.4043,65.304,65.3124,365900.0
2014-03-05 09:30:00,78.28,78.5,77.88,78.06,130600.0,65.4294,65.6133,65.0951,65.2455,130600.0
2014-03-05 09:40:00,78.06,78.26,77.91,77.93,119800.0,65.2455,65.4127,65.1202,65.1369,119800.0
2014-03-05 09:50:00,77.95,78.03,77.77,77.8,98200.0,65.1536,65.2205,65.0031,65.0282,98200.0
2014-03-05 10:00:00,77.83,77.86,77.76,77.79,112400.0,65.0533,65.0784,64.9948,65.0199,112400.0
2014-03-05 10:10:00,77.81,77.81,77.73,77.73,63800.0,65.0366,65.0366,64.9697,64.9697,63800.0
2014-03-05 10:20:00,77.74,77.82,77.71,77.72,88000.0,64.9781,65.0449,64.953,64.9613,88000.0
2014-03-05 10:30:00,77.73,77.91,77.73,77.85,70200.0,64.9697,65.1202,64.9697,65.07,70200.0
2014-03-05 10:40:00,77.87,77.94,77.77,77.81,76100.0,65.0867,65.1452,65.0031,65.0366,76100.0
2014-03-05 10:50:00,77.81,77.85,77.77,77.8,46400.0,65.0366,65.07,65.0031,65.0282,46400.0
2014-03-05 11:00:00,77.8,77.89,77.79,77.86,88900.0,65.0282,65.1034,65.0199,65.0784,88900.0
2014-03-05 11:10:00,77.85,77.87,77.78,77.8,67800.0,65.07,65.0867,65.0115,65.0282,67800.0
2014-03-05 11:20:00,77.8,77.86,77.72,77.77,73400.0,65.0282,65.0784,64.9613,65.0031,73400.0
2014-03-05 11:30:00,77.76,77.92,77.76,77.92,66000.0,64.9948,65.1285,64.9948,65.1285,66000.0
2014-03-05 11:40:00,77.91,78.02,77.9,78.0,48400.0,65.1202,65.2121,65.1118,65.1954,48400.0
2014-03-05 11:50:00,78.01,78.03,77.99,77.99,33800.0,65.2037,65.2205,65.187,65.187,33800.0
2014-03-05 12:00:00,78.0,78.02,77.95,77.95,42700.0,65.1954,65.2121,65.1536,65.1536,42700.0
2014-03-05 12:10:00,77.95,78.0,77.87,77.99,60700.0,65.1536,65.1954,65.0867,65.187,60700.0
2014-03-05 12:20:00,77.99,78.01,77.98,77.99,66900.0,65.187,65.2037,65.1787,65.187,66900.0
2014-03-05 12:30:00,77.99,78.03,77.93,77.93,37600.0,65.187,65.2205,65.1369,65.1369,37600.0
2014-03-05 12:40:00,77.94,77.94,77.78,77.79,60400.0,65.1452,65.1452,65.0115,65.0199,60400.0
2014-03-05 12:50:00,77.78,77.8,77.71,77.8,44400.0,65.0115,65.0282,64.953,65.0282,44400.0
2014-03-05 13:00:00,77.8,77.81,77.75,77.78,46700.0,65.0282,65.0366,64.9864,65.0115,46700.0
2014-03-05 13:10:00,77.77,77.78,77.69,77.7,84600.0,65.0031,65.0115,64.9363,64.9446,84600.0
2014-03-05 13:20:00,77.7,77.79,77.66,77.77,51200.0,64.9446,65.0199,64.9112,65.0031,51200.0
2014-03-05 13:30:00,77.77,77.79,77.65,77.69,91800.0,65.0031,65.0199,64.9028,64.9363,91800.0
2014-03-05 13:40:00,77.69,77.69,77.62,77.62,77000.0,64.9363,64.9363,64.8778,64.8778,77000.0
2014-03-05 13:50:00,77.62,77.72,77.58,77.72,73200.0,64.8778,64.9613,64.8443,64.9613,73200.0
2014-03-05 14:00:00,77.72,77.76,77.69,77.72,75500.0,64.9613,64.9948,64.9363,64.9613,75500.0
2014-03-05 14:10:00,77.72,77.73,77.67,77.72,62000.0,64.9613,64.9697,64.9196,64.9613,62000.0
2014-03-05 14:20:00,77.72,77.78,77.71,77.76,57400.0,64.9613,65.0115,64.953,64.9948,57400.0
2014-03-05 14:30:00,77.77,77.8,77.75,77.78,47400.0,65.0031,65.0282,64.9864,65.0115,47400.0
2014-03-05 14:40:00,77.78,77.78,77.73,77.73,52700.0,65.0115,65.0115,64.9697,64.9697,52700.0
2014-03-05 14:50:00,77.73,77.74,77.67,77.7,191600.0,64.9697,64.9781,64.9196,64.9446,191600.0
2014-03-05 15:00:00,77.7,77.8,77.69,77.79,91300.0,64.9446,65.0282,64.9363,65.0199,91300.0
2014-03-05 15:10:00,77.79,77.91,77.79,77.88,71400.0,65.0199,65.1202,65.0199,65.0951,71400.0
2014-03-05 15:20:00,77.88,77.98,77.86,77.98,88800.0,65.0951,65.1787,65.0784,65.1787,88800.0
2014-03-05 15:30:00,77.98,78.0,77.95,77.97,110000.0,65.1787,65.1954,65.1536,65.1703,110000.0
2014-03-05 15:40:00,77.96,78.0,77.9,77.96,158700.0,65.1619,65.1954,65.1118,65.1619,158700.0
2014-03-05 15:50:00,77.97,78.02,77.95,77.99,364100.0,65.1703,65.2121,65.1536,65.187,364100.0
2014-03-06 09:30:00,78.15,78.34,77.98,78.16,85000.0,65.3208,65.4796,65.1787,65.3291,85000.0
2014-03-06 09:40:00,78.14,78.16,77.95,77.96,54100.0,65.3124,65.3291,65.1536,65.1619,54100.0
2014-03-06 09:50:00,77.97,78.16,77.97,78.14,139100.0,65.1703,65.3291,65.1703,65.3124,139100.0
2014-03-06 10:00:00,78.17,78.27,78.16,78.23,36800.0,65.3375,65.4211,65.3291,65.3876,36800.0
2014-03-06 10:10:00,78.23,78.33,78.23,78.28,181600.0,65.3876,65.4712,65.3876,65.4294,181600.0
2014-03-06 10:20:00,78.28,78.33,78.08,78.22,65700.0,65.4294,65.4712,65.2622,65.3793,65700.0
2014-03-06 10:30:00,78.22,78.24,78.05,78.09,45800.0,65.3793,65.396,65.2372,65.2706,45800.0
2014-03-06 10:40:00,78.11,78.12,78.03,78.04,29500.0,65.2873,65.2957,65.2205,65.2288,29500.0
2014-03-06 10:50:00,78.03,78.04,77.96,77.97,43100.0,65.2205,65.2288,65.1619,65.1703,43100.0
2014-03-06 11:00:00,77.97,78.07,77.95,78.02,33000.0,65.1703,65.2539,65.1536,65.2121,33000.0
2014-03-06 11:10:00,78.02,78.04,77.97,77.98,29400.0,65.2121,65.2288,65.1703,65.1787,29400.0
2014-03-06 11:20:00,77.99,78.01,77.98,78.0,42700.0,65.187,65.2037,65.1787,65.1954,42700.0
2014-03-06 11:30:00,78.0,78.08,78.0,78.05,44600.0,65.1954,65.2622,65.1954,65.2372,44600.0
2014-03-06 11:40:00,78.04,78.05,77.89,77.91,70400.0,65.2288,65.2372,65.1034,65.1202,70400.0
2014-03-06 11:50:00,77.9,77.93,77.9,77.92,36600.0,65.1118,65.1369,65.1118,65.1285,36600.0
2014-03-06 12:00:00,77.92,77.96,77.92,77.94,35700.0,65.1285,65.1619,65.1285,65.1452,35700.0
2014-03-06 12:10:00,77.95,77.97,77.92,77.97,74800.0,65.1536,65.1703,65.1285,65.1703,74800.0
2014-03-06 12:20:00,77.96,78.02,77.95,78.0,86200.0,65.1619,65.2121,65.1536,65.1954,86200.0
2014-03-06 12:30:00,78.01,78.05,78.0,78.03,24700.0,65.2037,65.2372,65.1954,65.2205,24700.0
2014-03-06 12:40:00,78.04,78.06,78.02,78.06,24600.0,65.2288,65.2455,65.2121,65.2455,24600.0
2014-03-06 12:50:00,78.05,78.07,78.03,78.03,33600.0,65.2372,65.2539,65.2205,65.2205,33600.0
2014-03-06 13:00:00,78.04,78.05,77.98,77.99,32300.0,65.2288,65.2372,65.1787,65.187,32300.0
2014-03-06 13:10:00,77.98,78.0,77.93,77.93,58000.0,65.1787,65.1954,65.1369,65.1369,58000.0
2014-03-06 13:20:00,77.94,77.96,77.91,77.91,51000.0,65.1452,65.1619,65.1202,65.1202,51000.0
2014-03-06 13:30:00,77.92,77.96,77.88,77.9,40500.0,65.1285,65.1619,65.0951,65.1118,40500.0
2014-03-06 13:40:00,77.89,77.94,77.82,77.84,60800.0,65.1034,65.1452,65.0449,65.0616,60800.0
2014-03-06 13:50:00,77.83,77.87,77.78,77.8,118500.0,65.0533,65.0867,65.0115,65.0282,118500.0
2014-03-06 14:00:00,77.8,77.84,77.79,77.84,62700.0,65.0282,65.0616,65.0199,65.0616,62700.0
2014-03-06 14:10:00,77.83,77.88,77.79,77.79,55300.0,65.0533,65.0951,65.0199,65.0199,55300.0
2014-03-06 14:20:00,77.79,77.86,77.79,77.81,59800.0,65.0199,65.0784,65.0199,65.0366,59800.0
2014-03-06 14:30:00,77.8,77.81,77.74,77.79,36400.0,65.0282,65.0366,64.9781,65.0199,36400.0
2014-03-06 14:40:00,77.8,77.82,77.74,77.74,55600.0,65.0282,65.0449,64.9781,64.9781,55600.0
2014-03-06 14:50:00,77.75,77.76,77.66,77.7,93900.0,64.9864,64.9948,64.9112,64.9446,93900.0
2014-03-06 15:00:00,77.7,77.81,77.7,77.73,76100.0,64.9446,65.0366,64.9446,64.9697,76100.0
2014-03-06 15:10:00,77.72,77.74,77.69,77.7,74100.0,64.9613,64.9781,64.9363,64.9446,74100.0
2014-03-06 15:20:00,77.71,77.74,77.64,77.74,180800.0,64.953,64.9781,64.8945,64.9781,180800.0
2014-03-06 15:30:00,77.74,77.77,77.68,77.7,132100.0,64.9781,65.0031,64.9279,64.9446,132100.0
2014-03-06 15:40:00,77.7,77.7,77.56,77.57,272900.0,64.9446,64.9446,64.8276,64.836,272900.0
2014-03-06 15:50:00,77.57,77.71,77.55,77.68,634300.0,64.836,64.953,64.8193,64.9279,634300.0
2014-03-07 09:30:00,78.01,78.07,77.59,77.83,139200.0,65.2037,65.2539,64.8527,65.0533,139200.0
2014-03-07 09:40:00,77.86,77.99,77.61,77.63,61400.0,65.0784,65.187,64.8694,64.8861,61400.0
2014-03-07 09:50:00,77.6,77.63,77.2,77.47,135200.0,64.861,64.8861,64.5267,64.7524,135200.0
2014-03-07 10:00:00,77.44,77.81,77.29,77.74,69100.0,64.7273,65.0366,64.6019,64.9781,69100.0
2014-03-07 10:10:00,77.72,77.77,77.61,77.68,43200.0,64.9613,65.0031,64.8694,64.9279,43200.0
2014-03-07 10:20:00,77.69,77.73,77.49,77.52,35500.0,64.9363,64.9697,64.7691,64.7942,35500.0
2014-03-07 10:30:00,77.53,77.57,77.44,77.46,53900.0,64.8025,64.836,64.7273,64.744,53900.0
2014-03-07 10:40:00,77.44,77.55,77.33,77.42,47300.0,64.7273,64.8193,64.6354,64.7106,47300.0
2014-03-07 10:50:00,77.42,77.54,77.42,77.42,35900.0,64.7106,64.8109,64.7106,64.7106,35900.0
2014-03-07 11:00:00,77.41,77.41,77.2,77.23,50700.0,64.7022,64.7022,64.5267,64.5518,50700.0
2014-03-07 11:10:00,77.21,77.27,77.07,77.11,78700.0,64.5351,64.5852,64.4181,64.4515,78700.0
2014-03-07 11:20:00,77.09,77.22,77.04,77.21,86600.0,64.4348,64.5434,64.393,64.5351,86600.0
2014-03-07 11:30:00,77.22,77.34,77.16,77.34,36900.0,64.5434,64.6437,64.4933,64.6437,36900.0
2014-03-07 11:40:00,77.33,77.44,77.3,77.37,19200.0,64.6354,64.7273,64.6103,64.6688,19200.0
2014-03-07 11:50:00,77.35,77.36,77.23,77.33,35500.0,64.6521,64.6604,64.5518,64.6354,35500.0
2014-03-07 12:00:00,77.32,77.33,77.24,77.25,35500.0,64.627,64.6354,64.5601,64.5685,35500.0
2014-03-07 12:10:00,77.25,77.3,77.17,77.2,61900.0,64.5685,64.6103,64.5016,64.5267,61900.0
2014-03-07 12:20:00,77.21,77.29,77.16,77.29,43500.0,64.5351,64.6019,64.4933,64.6019,43500.0
2014-03-07 12:30:00,77.28,77.33,77.26,77.32,39900.0,64.5936,64.6354,64.5769,64.627,39900.0
2014-03-07 12:40:00,77.31,77.32,77.27,77.29,58300.0,64.6187,64.627,64.5852,64.6019,58300.0
2014-03-07 12:50:00,77.29,77.32,77.26,77.31,38000.0,64.6019,64.627,64.5769,64.6187,38000.0
2014-03-07 13:00:00,77.3,77.45,77.27,77.45,71400.0,64.6103,64.7357,64.5852,64.7357,71400.0
2014-03-07 13:10:00,77.45,77.53,77.38,77.4,53000.0,64.7357,64.8025,64.6772,64.6939,53000.0
2014-03-07 13:20:00,77.4,77.44,77.37,77.43,57100.0,64.6939,64.7273,64.6688,64.719,57100.0
2014-03-07 13:30:00,77.42,77.45,77.31,77.36,80300.0,64.7106,64.7357,64.6187,64.6604,80300.0
2014-03-07 13:40:00,77.35,77.37,77.31,77.31,25500.0,64.6521,64.6688,64.6187,64.6187,25500.0
2014-03-07 13:50:00,77.31,77.33,77.27,77.3,43100.0,64.6187,64.6354,64.5852,64.6103,43100.0
2014-03-07 14:00:00,77.3,77.31,77.23,77.23,47800.0,64.6103,64.6187,64.5518,64.5518,47800.0
2014-03-07 14:10:00,77.23,77.26,77.22,77.23,64400.0,64.5518,64.5769,64.5434,64.5518,64400.0
2014-03-07 14:20:00,77.23,77.23,77.18,77.2,61800.0,64.5518,64.5518,64.51,64.5267,61800.0
2014-03-07 14:30:00,77.2,77.21,77.14,77.15,58300.0,64.5267,64.5351,64.4766,64.4849,58300.0
2014-03-07 14:40:00,77.14,77.16,77.09,77.14,87000.0,64.4766,64.4933,64.4348,64.4766,87000.0
2014-03-07 14:50:00,77.14,77.34,77.14,77.31,101900.0,64.4766,64.6437,64.4766,64.6187,101900.0
2014-03-07 15:00:00,77.31,77.35,77.25,77.31,78600.0,64.6187,64.6521,64.5685,64.6187,78600.0
2014-03-07 15:10:00,77.31,77.33,77.26,77.31,71400.0,64.6187,64.6354,64.5769,64.6187,71400.0
2014-03-07 15:20:00,77.31,77.34,77.3,77.33,82700.0,64.6187,64.6437,64.6103,64.6354,82700.0
2014-03-07 15:30:00,77.33,77.35,77.16,77.2,105000.0,64.6354,64.6521,64.4933,64.5267,105000.0
2014-03-07 15:40:00,77.2,77.33,77.19,77.25,119200.0,64.5267,64.6354,64.5184,64.5685,119200.0
2014-03-07 15:50:00,77.26,77.39,77.22,77.38,253900.0,64.5769,64.6855,64.5434,64.6772,253900.0
2014-03-10 09:30:00,77.26,77.7,77.12,77.63,99000.0,64.5769,64.9446,64.4598,64.8861,99000.0
2014-03-10 09:40:00,77.59,77.69,77.52,77.59,37000.0,64.8527,64.9363,64.7942,64.8527,37000.0
2014-03-10 09:50:00,77.6,77.62,77.45,77.57,44300.0,64.861,64.8778,64.7357,64.836,44300.0
2014-03-10 10:00:00,77.56,77.56,77.32,77.36,90500.0,64.8276,64.8276,64.627,64.6604,90500.0
2014-03-10 10:10:00,77.35,77.46,77.23,77.3,65500.0,64.6521,64.744,64.5518,64.6103,65500.0
2014-03-10 10:20:00,77.33,77.41,77.21,77.23,59900.0,64.6354,64.7022,64.5351,64.5518,59900.0
2014-03-10 10:30:00,77.24,77.34,77.2,77.26,39400.0,64.5601,64.6437,64.5267,64.5769,39400.0
2014-03-10 10:40:00,77.25,77.31,77.11,77.3,47200.0,64.5685,64.6187,64.4515,64.6103,47200.0
2014-03-10 10:50:00,77.3,77.31,77.17,77.2,35300.0,64.6103,64.6187,64.5016,64.5267,35300.0
2014-03-10 11:00:00,77.19,77.43,77.17,77.35,84600.0,64.5184,64.719,64.5016,64.6521,84600.0
2014-03-10 11:10:00,77.35,77.38,77.3,77.35,91900.0,64.6521,64.6772,64.6103,64.6521,91900.0
2014-03-10 11:20:00,77.35,77.64,77.31,77.6,61800.0,64.6521,64.8945,64.6187,64.861,61800.0
2014-03-10 11:30:00,77.6,77.63,77.56,77.57,42600.0,64.861,64.8861,64.8276,64.836,42600.0
2014-03-10 11:40:00,77.59,77.68,77.5,77.68,35500.0,64.8527,64.9279,64.7775,64.9279,35500.0
2014-03-10 11:50:00,77.67,77.69,77.57,77.57,34800.0,64.9196,64.9363,64.836,64.836,34800.0
2014-03-10 12:00:00,77.57,77.63,77.51,77.52,36500.0,64.836,64.8861,64.7858,64.7942,36500.0
2014-03-10 12:10:00,77.52,77.53,77.48,77.51,24400.0,64.7942,64.8025,64.7607,64.7858,24400.0
2014-03-10 12:20:00,77.51,77.67,77.51,77.65,44000.0,64.7858,64.9196,64.7858,64.9028,44000.0
2014-03-10 12:30:00,77.65,77.75,77.65,77.73,37800.0,64.9028,64.9864,64.9028,64.9697,37800.0
2014-03-10 12:40:00,77.73,77.75,77.71,77.72,30900.0,64.9697,64.9864,64.953,64.9613,30900.0
2014-03-10 12:50:00,77.71,77.81,77.67,77.79,45300.0,64.953,65.0366,64.9196,65.0199,45300.0
2014-03-10 13:00:00,77.79,77.81,77.69,77.72,58700.0,65.0199,65.0366,64.9363,64.9613,58700.0
2014-03-10 13:10:00,77.72,77.75,77.67,77.68,37200.0,64.9613,64.9864,64.9196,64.9279,37200.0
2014-03-10 13:20:00,77.69,77.73,77.68,77.73,43000.0,64.9363,64.9697,64.9279,64.9697,43000.0
2014-03-10 13:30:00,77.73,77.73,77.59,77.59,41600.0,64.9697,64.9697,64.8527,64.8527,41600.0
2014-03-10 13:40:00,77.59,77.59,77.48,77.48,40300.0,64.8527,64.8527,64.7607,64.7607,40300.0
2014-03-10 13:50:00,77.49,77.54,77.48,77.52,35100.0,64.7691,64.8109,64.7607,64.7942,35100.0
2014-03-10 14:00:00,77.51,77.53,77.46,77.49,29800.0,64.7858,64.8025,64.744,64.7691,29800.0
2014-03-10 14:10:00,77.49,77.59,77.49,77.49,44700.0,64.7691,64.8527,64.7691,64.7691,44700.0
2014-03-10 14:20:00,77.5,77.54,77.45,77.53,71800.0,64.7775,64.8109,64.7357,64.8025,71800.0
2014-03-10 14:30:00,77.54,77.61,77.51,77.57,66300.0,64.8109,64.8694,64.7858,64.836,66300.0
2014-03-10 14:40:00,77.57,77.6,77.49,77.53,38500.0,64.836,64.861,64.7691,64.8025,38500.0
2014-03-10 14:50:00,77.54,77.64,77.53,77.63,58500.0,64.8109,64.8945,64.8025,64.8861,58500.0
2014-03-10 15:00:00,77.63,77.66,77.59,77.66,59000.0,64.8861,64.9112,64.8527,64.9112,59000.0
2014-03-10 15:10:00,77.65,77.66,77.61,77.65,74800.0,64.9028,64.9112,64.8694,64.9028,74800.0
2014-03-10 15:20:00,77.65,77.71,77.64,77.71,71900.0,64.9028,64.953,64.8945,64.953,71900.0
2014-03-10 15:30:00,77.71,77.76,77.68,77.74,79000.0,64.953,64.9948,64.9279,64.9781,79000.0
2014-03-10 15:40:00,77.74,77.82,77.74,77.79,131500.0,64.9781,65.0449,64.9781,65.0199,131500.0
2014-03-10 15:50:00,77.8,77.9,77.78,77.88,313400.0,65.0282,65.1118,65.0115,65.0951,313400.0
2014-03-11 09:30:00,77.91,78.31,77.76,78.14,87600.0,65.1202,65.4545,64.9948,65.3124,87600.0
2014-03-11 09:40:00,78.12,78.45,77.88,77.96,95900.0,65.2957,65.5715,65.0951,65.1619,95900.0
2014-03-11 09:50:00,77.95,78.23,77.82,78.06,154600.0,65.1536,65.3876,65.0449,65.2455,154600.0
2014-03-11 10:00:00,78.08,78.19,77.95,78.14,256100.0,65.2622,65.3542,65.1536,65.3124,256100.0
2014-03-11 10:10:00,78.14,78.24,78.05,78.21,58900.0,65.3124,65.396,65.2372,65.3709,58900.0
2014-03-11 10:20:00,78.19,78.22,78.13,78.17,70500.0,65.3542,65.3793,65.304,65.3375,70500.0
2014-03-11 10:30:00,78.16,78.21,78.1,78.12,42200.0,65.3291,65.3709,65.279,65.2957,42200.0
2014-03-11 10:40:00,78.12,78.26,78.1,78.22,85900.0,65.2957,65.4127,65.279,65.3793,85900.0
2014-03-11 10:50:00,78.22,78.29,78.18,78.19,96800.0,65.3793,65.4378,65.3458,65.3542,96800.0
2014-03-11 11:00:00,78.2,78.25,78.1,78.1,33400.0,65.3626,65.4043,65.279,65.279,33400.0
2014-03-11 11:10:00,78.11,78.2,78.09,78.13,30100.0,65.2873,65.3626,65.2706,65.304,30100.0
2014-03-11 11:20:00,78.12,78.14,78.04,78.04,37500.0,65.2957,65.3124,65.2288,65.2288,37500.0
2014-03-11 11:30:00,78.04,78.12,78.02,78.05,27100.0,65.2288,65.2957,65.2121,65.2372,27100.0
2014-03-11 11:40:00,78.06,78.06,77.94,78.0,65800.0,65.2455,65.2455,65.1452,65.1954,65800.0
2014-03-11 11:50:00,78.0,78.07,77.97,78.07,39900.0,65.1954,65.2539,65.1703,65.2539,39900.0
2014-03-11 12:00:00,78.06,78.09,77.94,77.95,35100.0,65.2455,65.2706,65.1452,65.1536,35100.0
2014-03-11 12:10:00,77.97,77.97,77.83,77.86,40400.0,65.1703,65.1703,65.0533,65.0784,40400.0
2014-03-11 12:20:00,77.85,77.98,77.81,77.86,46500.0,65.07,65.1787,65.0366,65.0784,46500.0
2014-03-11 12:30:00,77.88,77.95,77.85,77.85,46700.0,65.0951,65.1536,65.07,65.07,46700.0
2014-03-11 12:40:00,77.84,77.86,77.78,77.8,37300.0,65.0616,65.0784,65.0115,65.0282,37300.0
2014-03-11 12:50:00,77.8,77.85,77.69,77.83,83800.0,65.0282,65.07,64.9363,65.0533,83800.0
2014-03-11 13:00:00,77.83,77.86,77.69,77.74,91500.0,65.0533,65.0784,64.9363,64.9781,91500.0
2014-03-11 13:10:00,77.75,77.8,77.69,77.79,27000.0,64.9864,65.0282,64.9363,65.0199,27000.0
2014-03-11 13:20:00,77.8,77.82,77.55,77.66,109900.0,65.0282,65.0449,64.8193,64.9112,109900.0
2014-03-11 13:30:00,77.66,77.69,77.62,77.68,44800.0,64.9112,64.9363,64.8778,64.9279,44800.0
2014-03-11 13:40:00,77.69,77.69,77.66,77.68,68600.0,64.9363,64.9363,64.9112,64.9279,68600.0
2014-03-11 13:50:00,77.68,77.69,77.63,77.63,38100.0,64.9279,64.9363,64.8861,64.8861,38100.0
2014-03-11 14:00:00,77.64,77.81,77.63,77.76,47500.0,64.8945,65.0366,64.8861,64.9948,47500.0
2014-03-11 14:10:00,77.75,77.81,77.72,77.74,29900.0,64.9864,65.0366,64.9613,64.9781,29900.0
2014-03-11 14:20:00,77.73,77.74,77.65,77.65,36000.0,64.9697,64.9781,64.9028,64.9028,36000.0
2014-03-11 14:30:00,77.66,77.67,77.52,77.65,71000.0,64.9112,64.9196,64.7942,64.9028,71000.0
2014-03-11 14:40:00,77.65,77.77,77.62,77.7,78000.0,64.9028,65.0031,64.8778,64.9446,78000.0
2014-03-11 14:50:00,77.7,77.82,77.69,77.72,61200.0,64.9446,65.0449,64.9363,64.9613,61200.0
2014-03-11 15:00:00,77.72,77.75,77.62,77.75,309400.0,64.9613,64.9864,64.8778,64.9864,309400.0
2014-03-11 15:10:00,77.75,77.75,77.66,77.74,85700.0,64.9864,64.9864,64.9112,64.9781,85700.0
2014-03-11 15:20:00,77.74,77.94,77.73,77.9,118600.0,64.9781,65.1452,64.9697,65.1118,118600.0
2014-03-11 15:30:00,77.89,77.94,77.77,77.78,85100.0,65.1034,65.1452,65.0031,65.0115,85100.0
2014-03-11 15:40:00,77.78,77.85,77.73,77.77,82200.0,65.0115,65.07,64.9697,65.0031,82200.0
2014-03-11 15:50:00,77.77,77.82,77.74,77.78,162900.0,65.0031,65.0449,64.9781,65.0115,162900.0
2014-03-12 09:30:00,77.28,77.68,77.23,77.45,257400.0,64.8266,65.1622,64.7847,64.9693,257400.0
2014-03-12 09:40:00,77.45,77.58,77.38,77.49,150200.0,64.9693,65.0783,64.9105,65.0028,150200.0
2014-03-12 09:50:00,77.5,77.55,77.35,77.35,96100.0,65.0112,65.0531,64.8854,64.8854,96100.0
2014-03-12 10:00:00,77.34,77.65,77.29,77.65,114000.0,64.877,65.137,64.835,65.137,114000.0
2014-03-12 10:10:00,77.65,77.66,77.46,77.5,67900.0,65.137,65.1454,64.9776,65.0112,67900.0
2014-03-12 10:20:00,77.51,77.54,77.43,77.43,96500.0,65.0196,65.0448,64.9525,64.9525,96500.0
2014-03-12 10:30:00,77.44,77.7,77.42,77.67,75400.0,64.9609,65.179,64.9441,65.1538,75400.0
2014-03-12 10:40:00,77.67,77.68,77.5,77.51,41500.0,65.1538,65.1622,65.0112,65.0196,41500.0
2014-03-12 10:50:00,77.5,77.63,77.46,77.61,38700.0,65.0112,65.1202,64.9776,65.1035,38700.0
2014-03-12 11:00:00,77.6,77.6,77.48,77.52,41600.0,65.0951,65.0951,64.9944,65.028,41600.0
2014-03-12 11:10:00,77.52,77.54,77.44,77.44,46200.0,65.028,65.0448,64.9609,64.9609,46200.0
2014-03-12 11:20:00,77.46,77.68,77.45,77.66,56700.0,64.9776,65.1622,64.9693,65.1454,56700.0
2014-03-12 11:30:00,77.67,77.68,77.54,77.58,44600.0,65.1538,65.1622,65.0448,65.0783,44600.0
2014-03-12 11:40:00,77.59,77.61,77.55,77.6,20100.0,65.0867,65.1035,65.0531,65.0951,20100.0
2014-03-12 11:50:00,77.59,77.62,77.51,77.54,24400.0,65.0867,65.1119,65.0196,65.0448,24400.0
2014-03-12 12:00:00,77.53,77.6,77.48,77.52,27800.0,65.0364,65.0951,64.9944,65.028,27800.0
2014-03-12 12:10:00,77.52,77.55,77.5,77.54,19400.0,65.028,65.0531,65.0112,65.0448,19400.0
2014-03-12 12:20:00,77.55,77.67,77.54,77.59,24500.0,65.0531,65.1538,65.0448,65.0867,24500.0
2014-03-12 12:30:00,77.59,77.6,77.52,77.52,19300.0,65.0867,65.0951,65.028,65.028,19300.0
2014-03-12 12:40:00,77.52,77.58,77.48,77.48,25200.0,65.028,65.0783,64.9944,64.9944,25200.0
2014-03-12 12:50:00,77.48,77.56,77.46,77.55,33800.0,64.9944,65.0615,64.9776,65.0531,33800.0
2014-03-12 13:00:00,77.55,77.63,77.52,77.52,28800.0,65.0531,65.1202,65.028,65.028,28800.0
2014-03-12 13:10:00,77.52,77.53,77.41,77.47,21500.0,65.028,65.0364,64.9357,64.986,21500.0
2014-03-12 13:20:00,77.47,77.51,77.46,77.51,22500.0,64.986,65.0196,64.9776,65.0196,22500.0
2014-03-12 13:30:00,77.51,77.6,77.51,77.55,35500.0,65.0196,65.0951,65.0196,65.0531,35500.0
2014-03-12 13:40:00,77.55,77.59,77.53,77.59,51100.0,65.0531,65.0867,65.0364,65.0867,51100.0
2014-03-12 13:50:00,77.58,77.61,77.57,77.59,28800.0,65.0783,65.1035,65.0699,65.0867,28800.0
2014-03-12 14:00:00,77.59,77.66,77.54,77.54,48200.0,65.0867,65.1454,65.0448,65.0448,48200.0
2014-03-12 14:10:00,77.53,77.54,77.46,77.51,40000.0,65.0364,65.0448,64.9776,65.0196,40000.0
2014-03-12 14:20:00,77.51,77.56,77.5,77.52,37500.0,65.0196,65.0615,65.0112,65.028,37500.0
2014-03-12 14:30:00,77.52,77.52,77.36,77.36,44500.0,65.028,65.028,64.8938,64.8938,44500.0
2014-03-12 14:40:00,77.36,77.44,77.32,77.44,37100.0,64.8938,64.9609,64.8602,64.9609,37100.0
2014-03-12 14:50:00,77.44,77.47,77.39,77.4,65800.0,64.9609,64.986,64.9189,64.9273,65800.0
2014-03-12 15:00:00,77.41,77.49,77.41,77.49,56000.0,64.9357,65.0028,64.9357,65.0028,56000.0
2014-03-12 15:10:00,77.49,77.52,77.4,77.42,52500.0,65.0028,65.028,64.9273,64.9441,52500.0
2014-03-12 15:20:00,77.42,77.44,77.33,77.35,48800.0,64.9441,64.9609,64.8686,64.8854,48800.0
2014-03-12 15:30:00,77.36,77.41,77.34,77.4,61700.0,64.8938,64.9357,64.877,64.9273,61700.0
2014-03-12 15:40:00,77.39,77.53,77.38,77.53,113800.0,64.9189,65.0364,64.9105,65.0364,113800.0
2014-03-12 15:50:00,77.53,77.6,77.5,77.6,190800.0,65.0364,65.0951,65.0112,65.0951,190800.0
2014-03-13 09:30:00,77.76,77.98,77.42,77.78,59200.0,65.2293,65.4138,64.9441,65.2461,59200.0
2014-03-13 09:40:00,77.78,78.08,77.78,78.0,112800.0,65.2461,65.4977,65.2461,65.4306,112800.0
2014-03-13 09:50:00,77.98,78.1,77.85,77.86,37500.0,65.4138,65.5145,65.3048,65.3132,37500.0
2014-03-13 10:00:00,77.86,77.9,77.75,77.86,45500.0,65.3132,65.3467,65.2209,65.3132,45500.0
2014-03-13 10:10:00,77.85,77.93,77.76,77.92,41800.0,65.3048,65.3719,65.2293,65.3635,41800.0
2014-03-13 10:20:00,77.92,77.99,77.81,77.9,168900.0,65.3635,65.4222,65.2712,65.3467,168900.0
2014-03-13 10:30:00,77.9,77.9,77.64,77.65,42400.0,65.3467,65.3467,65.1286,65.137,42400.0
2014-03-13 10:40:00,77.65,77.66,77.46,77.46,40800.0,65.137,65.1454,64.9776,64.9776,40800.0
2014-03-13 10:50:00,77.45,77.51,77.4,77.47,55900.0,64.9693,65.0196,64.9273,64.986,55900.0
2014-03-13 11:00:00,77.48,77.54,77.41,77.5,38300.0,64.9944,65.0448,64.9357,65.0112,38300.0
2014-03-13 11:10:00,77.49,77.53,77.44,77.44,61600.0,65.0028,65.0364,64.9609,64.9609,61600.0
2014-03-13 11:20:00,77.44,77.53,77.4,77.43,72400.0,64.9609,65.0364,64.9273,64.9525,72400.0
2014-03-13 11:30:00,77.42,77.53,77.4,77.5,73600.0,64.9441,65.0364,64.9273,65.0112,73600.0
2014-03-13 11:40:00,77.49,77.5,77.23,77.23,52500.0,65.0028,65.0112,64.7847,64.7847,52500.0
2014-03-13 11:50:00,77.23,77.27,77.14,77.19,45500.0,64.7847,64.8183,64.7092,64.7512,45500.0
2014-03-13 12:00:00,77.17,77.32,77.14,77.29,91300.0,64.7344,64.8602,64.7092,64.835,91300.0
2014-03-13 12:10:00,77.28,77.3,77.18,77.24,41300.0,64.8266,64.8434,64.7428,64.7931,41300.0
2014-03-13 12:20:00,77.23,77.24,77.07,77.14,45300.0,64.7847,64.7931,64.6505,64.7092,45300.0
2014-03-13 12:30:00,77.14,77.17,77.09,77.1,59200.0,64.7092,64.7344,64.6673,64.6757,59200.0
2014-03-13 12:40:00,77.1,77.2,77.09,77.16,26600.0,64.6757,64.7595,64.6673,64.726,26600.0
2014-03-13 12:50:00,77.17,77.18,77.07,77.09,33700.0,64.7344,64.7428,64.6505,64.6673,33700.0
2014-03-13 13:00:00,77.08,77.1,76.96,77.06,83800.0,64.6589,64.6757,64.5582,64.6421,83800.0
2014-03-13 13:10:00,77.06,77.18,77.06,77.16,33900.0,64.6421,64.7428,64.6421,64.726,33900.0
2014-03-13 13:20:00,77.15,77.22,77.1,77.2,44800.0,64.7176,64.7763,64.6757,64.7595,44800.0
2014-03-13 13:30:00,77.22,77.22,77.09,77.1,36600.0,64.7763,64.7763,64.6673,64.6757,36600.0
2014-03-13 13:40:00,77.1,77.23,77.09,77.16,42800.0,64.6757,64.7847,64.6673,64.726,42800.0
2014-03-13 13:50:00,77.17,77.23,77.1,77.17,39000.0,64.7344,64.7847,64.6757,64.7344,39000.0
2014-03-13 14:00:00,77.17,77.2,77.13,77.13,50600.0,64.7344,64.7595,64.7008,64.7008,50600.0
2014-03-13 14:10:00,77.13,77.19,77.1,77.1,47300.0,64.7008,64.7512,64.6757,64.6757,47300.0
2014-03-13 14:20:00,77.12,77.14,77.05,77.13,59000.0,64.6924,64.7092,64.6337,64.7008,59000.0
2014-03-13 14:30:00,77.13,77.26,77.11,77.25,53600.0,64.7008,64.8099,64.684,64.8015,53600.0
2014-03-13 14:40:00,77.25,77.28,77.11,77.18,72900.0,64.8015,64.8266,64.684,64.7428,72900.0
2014-03-13 14:50:00,77.18,77.27,77.15,77.21,59900.0,64.7428,64.8183,64.7176,64.7679,59900.0
2014-03-13 15:00:00,77.23,77.34,77.18,77.18,109300.0,64.7847,64.877,64.7428,64.7428,109300.0
2014-03-13 15:10:00,77.18,77.21,77.11,77.11,77100.0,64.7428,64.7679,64.684,64.684,77100.0
2014-03-13 15:20:00,77.11,77.16,77.06,77.12,125500.0,64.684,64.726,64.6421,64.6924,125500.0
2014-03-13 15:30:00,77.12,77.15,77.04,77.13,124300.0,64.6924,64.7176,64.6253,64.7008,124300.0
2014-03-13 15:40:00,77.12,77.18,77.06,77.15,160200.0,64.6924,64.7428,64.6421,64.7176,160200.0
2014-03-13 15:50:00,77.15,77.16,77.0,77.02,220700.0,64.7176,64.726,64.5918,64.6085,220700.0
2014-03-14 09:30:00,77.02,77.02,76.49,76.72,142900.0,64.6085,64.6085,64.164,64.3569,142900.0
2014-03-14 09:40:00,76.72,76.84,76.68,76.81,70700.0,64.3569,64.4576,64.3233,64.4324,70700.0
2014-03-14 09:50:00,76.83,76.83,76.51,76.57,88800.0,64.4492,64.4492,64.1807,64.2311,88800.0
2014-03-14 10:00:00,76.54,76.84,76.45,76.81,168600.0,64.2059,64.4576,64.1304,64.4324,168600.0
2014-03-14 10:10:00,76.82,76.87,76.63,76.66,125600.0,64.4408,64.4827,64.2814,64.3066,125600.0
2014-03-14 10:20:00,76.67,76.67,76.43,76.61,155100.0,64.3149,64.3149,64.1136,64.2646,155100.0
2014-03-14 10:30:00,76.62,76.62,76.54,76.57,69500.0,64.273,64.273,64.2059,64.2311,69500.0
2014-03-14 10:40:00,76.56,76.57,76.39,76.4,137600.0,64.2227,64.2311,64.0801,64.0885,137600.0
2014-03-14 10:50:00,76.4,76.46,76.23,76.29,133700.0,64.0885,64.1388,63.9459,63.9962,133700.0
2014-03-14 11:00:00,76.28,76.32,76.18,76.18,115400.0,63.9878,64.0213,63.9039,63.9039,115400.0
2014-03-14 11:10:00,76.18,76.19,76.11,76.12,64500.0,63.9039,63.9123,63.8452,63.8536,64500.0
2014-03-14 11:20:00,76.12,76.12,75.94,75.95,120500.0,63.8536,63.8536,63.7026,63.711,120500.0
2014-03-14 11:30:00,75.96,76.14,75.89,76.11,170500.0,63.7194,63.8704,63.6606,63.8452,170500.0
2014-03-14 11:40:00,76.11,76.26,76.1,76.23,183300.0,63.8452,63.971,63.8368,63.9459,183300.0
2014-03-14 11:50:00,76.24,76.25,76.14,76.22,98600.0,63.9542,63.9626,63.8704,63.9375,98600.0
2014-03-14 12:00:00,76.23,76.24,76.2,76.2,70800.0,63.9459,63.9542,63.9207,63.9207,70800.0
2014-03-14 12:10:00,76.2,76.23,76.2,76.22,72600.0,63.9207,63.9459,63.9207,63.9375,72600.0
2014-03-14 12:20:00,76.21,76.25,76.05,76.07,84200.0,63.9291,63.9626,63.7949,63.8116,84200.0
2014-03-14 12:30:00,76.06,76.17,76.0,76.17,71500.0,63.8032,63.8955,63.7529,63.8955,71500.0
2014-03-14 12:40:00,76.16,76.21,76.09,76.13,68800.0,63.8871,63.9291,63.8284,63.862,68800.0
2014-03-14 12:50:00,76.12,76.12,76.02,76.05,46000.0,63.8536,63.8536,63.7697,63.7949,46000.0
2014-03-14 13:00:00,76.06,76.12,76.04,76.12,110900.0,63.8032,63.8536,63.7865,63.8536,110900.0
2014-03-14 13:10:00,76.11,76.15,76.07,76.15,50600.0,63.8452,63.8787,63.8116,63.8787,50600.0
2014-03-14 13:20:00,76.15,76.16,76.03,76.07,48700.0,63.8787,63.8871,63.7781,63.8116,48700.0
2014-03-14 13:30:00,76.07,76.12,76.06,76.08,57700.0,63.8116,63.8536,63.8032,63.82,57700.0
2014-03-14 13:40:00,76.08,76.08,75.92,75.93,44300.0,63.82,63.82,63.6858,63.6942,44300.0
2014-03-14 13:50:00,75.93,75.99,75.92,75.95,60000.0,63.6942,63.7445,63.6858,63.711,60000.0
2014-03-14 14:00:00,75.94,75.95,75.84,75.84,62900.0,63.7026,63.711,63.6187,63.6187,62900.0
2014-03-14 14:10:00,75.83,75.87,75.79,75.84,61700.0,63.6103,63.6439,63.5768,63.6187,61700.0
2014-03-14 14:20:00,75.83,75.84,75.8,75.81,54100.0,63.6103,63.6187,63.5851,63.5935,54100.0
2014-03-14 14:30:00,75.81,75.81,75.72,75.75,82000.0,63.5935,63.5935,63.518,63.5432,82000.0
2014-03-14 14:40:00,75.74,75.85,75.73,75.78,76500.0,63.5348,63.6271,63.5264,63.5684,76500.0
2014-03-14 14:50:00,75.77,75.79,75.69,75.69,56300.0,63.56,63.5768,63.4929,63.4929,56300.0
2014-03-14 15:00:00,75.68,75.76,75.65,75.75,90200.0,63.4845,63.5516,63.4593,63.5432,90200.0
2014-03-14 15:10:00,75.75,75.76,75.7,75.73,91800.0,63.5432,63.5516,63.5013,63.5264,91800.0
2014-03-14 15:20:00,75.73,75.83,75.73,75.8,135400.0,63.5264,63.6103,63.5264,63.5851,135400.0
2014-03-14 15:30:00,75.81,75.91,75.8,75.86,184400.0,63.5935,63.6774,63.5851,63.6355,184400.0
2014-03-14 15:40:00,75.86,75.87,75.77,75.78,237000.0,63.6355,63.6439,63.56,63.5684,237000.0
2014-03-14 15:50:00,75.78,75.78,75.66,75.71,373100.0,63.5684,63.5684,63.4677,63.5096,373100.0
2014-03-17 09:30:00,76.14,76.66,76.09,76.66,130900.0,63.8704,64.3066,63.8284,64.3066,130900.0
2014-03-17 09:40:00,76.69,76.73,76.46,76.51,84900.0,64.3317,64.3653,64.1388,64.1807,84900.0
2014-03-17 09:50:00,76.51,76.59,76.35,76.35,80100.0,64.1807,64.2478,64.0465,64.0465,80100.0
2014-03-17 10:00:00,76.35,76.57,76.32,76.43,103800.0,64.0465,64.2311,64.0213,64.1136,103800.0
2014-03-17 10:10:00,76.42,76.53,76.4,76.51,63900.0,64.1052,64.1975,64.0885,64.1807,63900.0
2014-03-17 10:20:00,76.52,76.6,76.5,76.57,71600.0,64.1891,64.2562,64.1723,64.2311,71600.0
2014-03-17 10:30:00,76.58,76.61,76.52,76.58,49400.0,64.2395,64.2646,64.1891,64.2395,49400.0
2014-03-17 10:40:00,76.59,76.61,76.44,76.5,62100.0,64.2478,64.2646,64.122,64.1723,62100.0
2014-03-17 10:50:00,76.51,76.6,76.39,76.45,68800.0,64.1807,64.2562,64.0801,64.1304,68800.0
2014-03-17 11:00:00,76.44,76.61,76.43,76.55,43800.0,64.122,64.2646,64.1136,64.2143,43800.0
2014-03-17 11:10:00,76.55,76.62,76.54,76.61,35200.0,64.2143,64.273,64.2059,64.2646,35200.0
2014-03-17 11:20:00,76.62,76.62,76.47,76.49,43600.0,64.273,64.273,64.1472,64.164,43600.0
2014-03-17 11:30:00,76.49,76.52,76.46,76.5,42900.0,64.164,64.1891,64.1388,64.1723,42900.0
2014-03-17 11:40:00,76.5,76.61,76.49,76.6,60900.0,64.1723,64.2646,64.164,64.2562,60900.0
2014-03-17 11:50:00,76.6,76.75,76.6,76.75,33900.0,64.2562,64.3821,64.2562,64.3821,33900.0
2014-03-17 12:00:00,76.75,76.8,76.73,76.78,30600.0,64.3821,64.424,64.3653,64.4072,30600.0
2014-03-17 12:10:00,76.77,76.92,76.76,76.87,47200.0,64.3988,64.5247,64.3904,64.4827,47200.0
2014-03-17 12:20:00,76.88,76.88,76.78,76.8,35100.0,64.4911,64.4911,64.4072,64.424,35100.0
2014-03-17 12:30:00,76.81,76.9,76.78,76.88,45800.0,64.4324,64.5079,64.4072,64.4911,45800.0
2014-03-17 12:40:00,76.88,76.92,76.84,76.86,68200.0,64.4911,64.5247,64.4576,64.4743,68200.0
2014-03-17 12:50:00,76.85,76.87,76.78,76.82,27700.0,64.4659,64.4827,64.4072,64.4408,27700.0
2014-03-17 13:00:00,76.82,76.93,76.82,76.91,32800.0,64.4408,64.533,64.4408,64.5163,32800.0
2014-03-17 13:10:00,76.91,76.93,76.88,76.93,57100.0,64.5163,64.533,64.4911,64.533,57100.0
2014-03-17 13:20:00,76.94,76.98,76.85,76.86,22300.0,64.5414,64.575,64.4659,64.4743,22300.0
2014-03-17 13:30:00,76.86,76.92,76.85,76.91,24600.0,64.4743,64.5247,64.4659,64.5163,24600.0
2014-03-17 13:40:00,76.91,76.94,76.89,76.92,18600.0,64.5163,64.5414,64.4995,64.5247,18600.0
2014-03-17 13:50:00,76.91,76.94,76.82,76.84,32600.0,64.5163,64.5414,64.4408,64.4576,32600.0
2014-03-17 14:00:00,76.85,76.9,76.82,76.86,40600.0,64.4659,64.5079,64.4408,64.4743,40600.0
2014-03-17 14:10:00,76.87,76.89,76.83,76.89,33300.0,64.4827,64.4995,64.4492,64.4995,33300.0
2014-03-17 14:20:00,76.89,76.94,76.85,76.93,72800.0,64.4995,64.5414,64.4659,64.533,72800.0
2014-03-17 14:30:00,76.93,76.98,76.91,76.92,41100.0,64.533,64.575,64.5163,64.5247,41100.0
2014-03-17 14:40:00,76.92,76.97,76.9,76.96,49300.0,64.5247,64.5666,64.5079,64.5582,49300.0
2014-03-17 14:50:00,76.96,77.0,76.94,76.99,43300.0,64.5582,64.5918,64.5414,64.5834,43300.0
2014-03-17 15:00:00,77.0,77.02,76.93,76.99,78800.0,64.5918,64.6085,64.533,64.5834,78800.0
2014-03-17 15:10:00,76.98,77.0,76.94,77.0,51800.0,64.575,64.5918,64.5414,64.5918,51800.0
2014-03-17 15:20:00,77.0,77.0,76.87,76.9,66500.0,64.5918,64.5918,64.4827,64.5079,66500.0
2014-03-17 15:30:00,76.9,76.97,76.89,76.96,103800.0,64.5079,64.5666,64.4995,64.5582,103800.0
2014-03-17 15:40:00,76.95,76.95,76.71,76.73,160400.0,64.5498,64.5498,64.3485,64.3653,160400.0
2014-03-17 15:50:00,76.73,76.85,76.73,76.76,356200.0,64.3653,64.4659,64.3653,64.3904,356200.0
2014-03-18 09:30:00,76.97,77.45,76.77,77.43,85600.0,64.5666,64.9693,64.3988,64.9525,85600.0
2014-03-18 09:40:00,77.47,77.47,77.12,77.45,106300.0,64.986,64.986,64.6924,64.9693,106300.0
2014-03-18 09:50:00,77.48,77.68,77.47,77.57,91500.0,64.9944,65.1622,64.986,65.0699,91500.0
2014-03-18 10:00:00,77.58,77.67,77.57,77.66,74900.0,65.0783,65.1538,65.0699,65.1454,74900.0
2014-03-18 10:10:00,77.67,77.75,77.48,77.72,62400.0,65.1538,65.2209,64.9944,65.1957,62400.0
2014-03-18 10:20:00,77.72,77.82,77.68,77.77,83200.0,65.1957,65.2796,65.1622,65.2377,83200.0
2014-03-18 10:30:00,77.77,77.89,77.74,77.82,79500.0,65.2377,65.3383,65.2125,65.2796,79500.0
2014-03-18 10:40:00,77.82,77.9,77.74,77.78,50300.0,65.2796,65.3467,65.2125,65.2461,50300.0
2014-03-18 10:50:00,77.79,77.84,77.72,77.84,52400.0,65.2545,65.2964,65.1957,65.2964,52400.0
2014-03-18 11:00:00,77.83,77.9,77.8,77.87,60100.0,65.288,65.3467,65.2629,65.3216,60100.0
2014-03-18 11:10:00,77.87,77.9,77.81,77.88,45800.0,65.3216,65.3467,65.2712,65.33,45800.0
2014-03-18 11:20:00,77.88,77.89,77.82,77.88,56300.0,65.33,65.3383,65.2796,65.33,56300.0
2014-03-18 11:30:00,77.88,77.9,77.81,77.83,39200.0,65.33,65.3467,65.2712,65.288,39200.0
2014-03-18 11:40:00,77.83,77.87,77.73,77.73,56200.0,65.288,65.3216,65.2041,65.2041,56200.0
2014-03-18 11:50:00,77.73,77.83,77.71,77.82,46200.0,65.2041,65.288,65.1874,65.2796,46200.0
2014-03-18 12:00:00,77.82,77.93,77.81,77.91,50800.0,65.2796,65.3719,65.2712,65.3551,50800.0
2014-03-18 12:10:00,77.91,78.0,77.89,77.89,48000.0,65.3551,65.4306,65.3383,65.3383,48000.0
2014-03-18 12:20:00,77.88,77.88,77.76,77.77,45500.0,65.33,65.33,65.2293,65.2377,45500.0
2014-03-18 12:30:00,77.77,77.86,77.77,77.84,36400.0,65.2377,65.3132,65.2377,65.2964,36400.0
2014-03-18 12:40:00,77.83,77.84,77.8,77.82,40700.0,65.288,65.2964,65.2629,65.2796,40700.0
2014-03-18 12:50:00,77.81,77.88,77.81,77.84,42800.0,65.2712,65.33,65.2712,65.2964,42800.0
2014-03-18 13:00:00,77.84,77.87,77.83,77.85,35500.0,65.2964,65.3216,65.288,65.3048,35500.0
2014-03-18 13:10:00,77.86,77.88,77.82,77.85,24400.0,65.3132,65.33,65.2796,65.3048,24400.0
2014-03-18 13:20:00,77.85,77.88,77.81,77.87,27700.0,65.3048,65.33,65.2712,65.3216,27700.0
2014-03-18 13:30:00,77.86,77.93,77.86,77.93,34000.0,65.3132,65.3719,65.3132,65.3719,34000.0
2014-03-18 13:40:00,77.93,78.05,77.93,77.96,54300.0,65.3719,65.4726,65.3719,65.3971,54300.0
2014-03-18 13:50:00,77.96,77.98,77.92,77.95,27200.0,65.3971,65.4138,65.3635,65.3887,27200.0
2014-03-18 14:00:00,77.96,78.02,77.94,77.98,41900.0,65.3971,65.4474,65.3803,65.4138,41900.0
2014-03-18 14:10:00,77.99,78.0,77.94,77.95,40300.0,65.4222,65.4306,65.3803,65.3887,40300.0
2014-03-18 14:20:00,77.95,77.97,77.95,77.97,37800.0,65.3887,65.4055,65.3887,65.4055,37800.0
2014-03-18 14:30:00,77.96,77.97,77.89,77.89,88300.0,65.3971,65.4055,65.3383,65.3383,88300.0
2014-03-18 14:40:00,77.9,77.94,77.88,77.92,55600.0,65.3467,65.3803,65.33,65.3635,55600.0
2014-03-18 14:50:00,77.92,77.97,77.91,77.91,34900.0,65.3635,65.4055,65.3551,65.3551,34900.0
2014-03-18 15:00:00,77.92,77.97,77.88,77.97,51100.0,65.3635,65.4055,65.33,65.4055,51100.0
2014-03-18 15:10:00,77.97,78.02,77.96,78.02,52000.0,65.4055,65.4474,65.3971,65.4474,52000.0
2014-03-18 15:20:00,78.01,78.05,77.94,77.95,93200.0,65.439,65.4726,65.3803,65.3887,93200.0
2014-03-18 15:30:00,77.95,77.99,77.92,77.97,168100.0,65.3887,65.4222,65.3635,65.4055,168100.0
2014-03-18 15:40:00,77.96,77.97,77.92,77.94,255700.0,65.3971,65.4055,65.3635,65.3803,255700.0
2014-03-18 15:50:00,77.94,78.05,77.94,78.01,334200.0,65.3803,65.4726,65.3803,65.439,334200.0
2014-03-19 09:30:00,78.07,78.8,77.94,78.75,268400.0,65.4893,66.1017,65.3803,66.0598,268400.0
2014-03-19 09:40:00,78.74,78.8,78.45,78.77,107100.0,66.0514,66.1017,65.8081,66.0765,107100.0
2014-03-19 09:50:00,78.75,78.84,78.63,78.66,144500.0,66.0598,66.1353,65.9591,65.9843,144500.0
2014-03-19 10:00:00,78.67,78.93,78.67,78.9,118600.0,65.9927,66.2108,65.9927,66.1856,118600.0
2014-03-19 10:10:00,78.91,79.0,78.87,78.97,120900.0,66.194,66.2695,66.1604,66.2443,120900.0
2014-03-19 10:20:00,78.97,79.19,78.96,79.13,223900.0,66.2443,66.4289,66.2359,66.3785,223900.0
2014-03-19 10:30:00,79.13,79.38,79.13,79.31,243300.0,66.3785,66.5882,66.3785,66.5295,243300.0
2014-03-19 10:40:00,79.31,79.42,79.21,79.42,179000.0,66.5295,66.6218,66.4456,66.6218,179000.0
2014-03-19 10:50:00,79.42,79.48,79.38,79.45,110600.0,66.6218,66.6721,66.5882,66.647,110600.0
2014-03-19 11:00:00,79.44,79.48,79.41,79.45,190800.0,66.6386,66.6721,66.6134,66.647,190800.0
2014-03-19 11:10:00,79.45,79.56,79.43,79.47,110100.0,66.647,66.7392,66.6302,66.6637,110100.0
2014-03-19 11:20:00,79.47,79.64,79.44,79.63,149500.0,66.6637,66.8063,66.6386,66.798,149500.0
2014-03-19 11:30:00,79.63,79.89,79.63,79.83,237500.0,66.798,67.0161,66.798,66.9657,237500.0
2014-03-19 11:40:00,79.83,80.1,79.77,79.97,419000.0,66.9657,67.1922,66.9154,67.0832,419000.0
2014-03-19 11:50:00,79.96,80.05,79.91,80.03,189400.0,67.0748,67.1503,67.0328,67.1335,189400.0
2014-03-19 12:00:00,80.04,80.16,80.03,80.12,111400.0,67.1419,67.2425,67.1335,67.209,111400.0
2014-03-19 12:10:00,80.11,80.11,80.01,80.04,227100.0,67.2006,67.2006,67.1167,67.1419,227100.0
2014-03-19 12:20:00,80.04,80.14,80.0,80.06,102200.0,67.1419,67.2258,67.1083,67.1587,102200.0
2014-03-19 12:30:00,80.06,80.13,80.05,80.05,140800.0,67.1587,67.2174,67.1503,67.1503,140800.0
2014-03-19 12:40:00,80.05,80.12,80.01,80.03,184800.0,67.1503,67.209,67.1167,67.1335,184800.0
2014-03-19 12:50:00,80.03,80.07,80.02,80.05,59200.0,67.1335,67.1671,67.1251,67.1503,59200.0
2014-03-19 13:00:00,80.04,80.08,80.03,80.08,110000.0,67.1419,67.1754,67.1335,67.1754,110000.0
2014-03-19 13:10:00,80.08,80.19,80.06,80.12,151200.0,67.1754,67.2677,67.1587,67.209,151200.0
2014-03-19 13:20:00,80.11,80.29,80.07,80.29,144000.0,67.2006,67.3516,67.1671,67.3516,144000.0
2014-03-19 13:30:00,80.29,80.3,80.14,80.19,122000.0,67.3516,67.36,67.2258,67.2677,122000.0
2014-03-19 13:40:00,80.18,80.19,80.02,80.05,134300.0,67.2593,67.2677,67.1251,67.1503,134300.0
2014-03-19 13:50:00,80.05,80.16,80.04,80.09,189400.0,67.1503,67.2425,67.1419,67.1838,189400.0
2014-03-19 14:00:00,80.09,80.1,79.68,79.89,257000.0,67.1838,67.1922,66.8399,67.0161,257000.0
2014-03-19 14:10:00,79.88,80.06,79.84,80.05,189300.0,67.0077,67.1587,66.9741,67.1503,189300.0
2014-03-19 14:20:00,80.05,80.16,79.97,79.99,489800.0,67.1503,67.2425,67.0832,67.0999,489800.0
2014-03-19 14:30:00,79.99,80.08,79.97,80.07,537600.0,67.0999,67.1754,67.0832,67.1671,537600.0
2014-03-19 14:40:00,80.07,80.14,80.0,80.01,172800.0,67.1671,67.2258,67.1083,67.1167,172800.0
2014-03-19 14:50:00,80.01,80.05,79.98,80.03,153500.0,67.1167,67.1503,67.0916,67.1335,153500.0
2014-03-19 15:00:00,80.02,80.04,79.68,79.69,207600.0,67.1251,67.1419,66.8399,66.8483,207600.0
2014-03-19 15:10:00,79.68,79.74,79.5,79.73,296700.0,66.8399,66.8902,66.6889,66.8818,296700.0
2014-03-19 15:20:00,79.73,79.81,79.7,79.81,157900.0,66.8818,66.9489,66.8567,66.9489,157900.0
2014-03-19 15:30:00,79.81,79.9,79.78,79.88,170500.0,66.9489,67.0244,66.9238,67.0077,170500.0
2014-03-19 15:40:00,79.89,80.07,79.87,80.04,295200.0,67.0161,67.1671,66.9993,67.1419,295200.0
2014-03-19 15:50:00,80.03,80.05,79.89,79.96,636100.0,67.1335,67.1503,67.0161,67.0748,636100.0
2014-03-20 09:30:00,79.58,80.3,79.43,80.16,265300.0,66.756,67.36,66.6302,67.2425,265300.0
2014-03-20 09:40:00,80.14,80.6,80.14,80.43,287700.0,67.2258,67.6116,67.2258,67.469,287700.0
2014-03-20 09:50:00,80.42,80.66,80.38,80.55,239000.0,67.4607,67.662,67.4271,67.5697,239000.0
2014-03-20 10:00:00,80.55,81.08,80.54,81.08,228500.0,67.5697,68.0143,67.5613,68.0143,228500.0
2014-03-20 10:10:00,81.08,81.13,81.02,81.09,305900.0,68.0143,68.0562,67.964,68.0227,305900.0
2014-03-20 10:20:00,81.09,81.2,81.05,81.07,198600.0,68.0227,68.115,67.9891,68.0059,198600.0
2014-03-20 10:30:00,81.07,81.26,81.06,81.11,171400.0,68.0059,68.1653,67.9975,68.0395,171400.0
2014-03-20 10:40:00,81.11,81.18,80.99,81.17,203200.0,68.0395,68.0982,67.9388,68.0898,203200.0
2014-03-20 10:50:00,81.18,81.19,80.91,80.91,146100.0,68.0982,68.1066,67.8717,67.8717,146100.0
2014-03-20 11:00:00,80.91,80.94,80.79,80.87,281500.0,67.8717,67.8969,67.771,67.8381,281500.0
2014-03-20 11:10:00,80.88,80.89,80.78,80.81,102800.0,67.8465,67.8549,67.7626,67.7878,102800.0
2014-03-20 11:20:00,80.82,80.95,80.8,80.92,99900.0,67.7962,67.9052,67.7794,67.8801,99900.0
2014-03-20 11:30:00,80.93,81.15,80.93,80.97,127700.0,67.8885,68.073,67.8885,67.922,127700.0
2014-03-20 11:40:00,80.97,81.07,80.94,81.0,81900.0,67.922,68.0059,67.8969,67.9472,81900.0
2014-03-20 11:50:00,81.0,81.08,80.97,81.01,48100.0,67.9472,68.0143,67.922,67.9556,48100.0
2014-03-20 12:00:00,81.0,81.02,80.95,80.99,90600.0,67.9472,67.964,67.9052,67.9388,90600.0
2014-03-20 12:10:00,80.99,81.21,80.98,81.2,48600.0,67.9388,68.1233,67.9304,68.115,48600.0
2014-03-20 12:20:00,81.2,81.32,81.2,81.25,89800.0,68.115,68.2156,68.115,68.1569,89800.0
2014-03-20 12:30:00,81.26,81.34,81.24,81.32,57500.0,68.1653,68.2324,68.1485,68.2156,57500.0
2014-03-20 12:40:00,81.33,81.33,81.14,81.26,96200.0,68.224,68.224,68.0646,68.1653,96200.0
2014-03-20 12:50:00,81.26,81.3,81.24,81.25,57400.0,68.1653,68.1988,68.1485,68.1569,57400.0
2014-03-20 13:00:00,81.24,81.31,81.22,81.24,49700.0,68.1485,68.2072,68.1317,68.1485,49700.0
2014-03-20 13:10:00,81.22,81.26,81.19,81.19,49000.0,68.1317,68.1653,68.1066,68.1066,49000.0
2014-03-20 13:20:00,81.19,81.32,81.17,81.26,63000.0,68.1066,68.2156,68.0898,68.1653,63000.0
2014-03-20 13:30:00,81.26,81.29,81.25,81.26,39200.0,68.1653,68.1905,68.1569,68.1653,39200.0
2014-03-20 13:40:00,81.26,81.41,81.25,81.4,102300.0,68.1653,68.2911,68.1569,68.2827,102300.0
2014-03-20 13:50:00,81.4,81.55,81.4,81.5,146400.0,68.2827,68.4086,68.2827,68.3666,146400.0
2014-03-20 14:00:00,81.5,81.57,81.39,81.41,91000.0,68.3666,68.4253,68.2743,68.2911,91000.0
2014-03-20 14:10:00,81.41,81.52,81.36,81.51,104900.0,68.2911,68.3834,68.2492,68.375,104900.0
2014-03-20 14:20:00,81.51,81.52,81.41,81.43,81700.0,68.375,68.3834,68.2911,68.3079,81700.0
2014-03-20 14:30:00,81.42,81.42,81.31,81.36,118500.0,68.2995,68.2995,68.2072,68.2492,118500.0
2014-03-20 14:40:00,81.37,81.4,81.36,81.38,103800.0,68.2576,68.2827,68.2492,68.266,103800.0
2014-03-20 14:50:00,81.38,81.41,81.34,81.35,165000.0,68.266,68.2911,68.2324,68.2408,165000.0
2014-03-20 15:00:00,81.34,81.36,81.3,81.35,149300.0,68.2324,68.2492,68.1988,68.2408,149300.0
2014-03-20 15:10:00,81.35,81.41,81.34,81.4,155800.0,68.2408,68.2911,68.2324,68.2827,155800.0
2014-03-20 15:20:00,81.4,81.46,81.39,81.45,166700.0,68.2827,68.3331,68.2743,68.3247,166700.0
2014-03-20 15:30:00,81.45,81.54,81.45,81.53,239200.0,68.3247,68.4002,68.3247,68.3918,239200.0
2014-03-20 15:40:00,81.53,81.59,81.49,81.58,368400.0,68.3918,68.4421,68.3582,68.4337,368400.0
2014-03-20 15:50:00,81.59,81.59,81.5,81.54,518700.0,68.4421,68.4421,68.3666,68.4002,518700.0
2014-03-21 09:30:00,82.19,83.13,81.73,82.94,2719800.0,68.9454,69.7339,68.5595,69.5746,2719800.0
2014-03-21 09:40:00,82.94,83.27,82.73,83.19,512700.0,69.5746,69.8514,69.3984,69.7843,512700.0
2014-03-21 09:50:00,83.2,83.32,82.78,82.79,241300.0,69.7927,69.8933,69.4403,69.4487,241300.0
2014-03-21 10:00:00,82.81,83.08,82.8,82.99,285800.0,69.4655,69.692,69.4571,69.6165,285800.0
2014-03-21 10:10:00,82.99,83.0,82.46,82.47,348300.0,69.6165,69.6249,69.1719,69.1803,348300.0
2014-03-21 10:20:00,82.46,82.67,82.38,82.38,232800.0,69.1719,69.3481,69.1048,69.1048,232800.0
2014-03-21 10:30:00,82.37,82.38,82.09,82.24,374000.0,69.0964,69.1048,68.8615,68.9874,374000.0
2014-03-21 10:40:00,82.24,82.25,82.1,82.14,358600.0,68.9874,68.9958,68.8699,68.9035,358600.0
2014-03-21 10:50:00,82.13,82.22,82.02,82.05,105700.0,68.8951,68.9706,68.8028,68.828,105700.0
2014-03-21 11:00:00,82.06,82.14,81.9,81.97,83700.0,68.8364,68.9035,68.7022,68.7609,83700.0
2014-03-21 11:10:00,81.97,81.99,81.89,81.9,69000.0,68.7609,68.7777,68.6938,68.7022,69000.0
2014-03-21 11:20:00,81.9,81.92,81.83,81.88,69900.0,68.7022,68.7189,68.6434,68.6854,69900.0
2014-03-21 11:30:00,81.88,82.0,81.82,81.85,809700.0,68.6854,68.786,68.635,68.6602,809700.0
2014-03-21 11:40:00,81.84,81.92,81.84,81.85,64100.0,68.6518,68.7189,68.6518,68.6602,64100.0
2014-03-21 11:50:00,81.85,81.89,81.65,81.65,73000.0,68.6602,68.6938,68.4924,68.4924,73000.0
2014-03-21 12:00:00,81.66,81.78,81.66,81.77,72900.0,68.5008,68.6015,68.5008,68.5931,72900.0
2014-03-21 12:10:00,81.77,81.78,81.7,81.7,34700.0,68.5931,68.6015,68.5344,68.5344,34700.0
2014-03-21 12:20:00,81.7,81.8,81.7,81.72,103000.0,68.5344,68.6183,68.5344,68.5512,103000.0
2014-03-21 12:30:00,81.73,81.89,81.73,81.87,71300.0,68.5595,68.6938,68.5595,68.677,71300.0
2014-03-21 12:40:00,81.86,81.92,81.8,81.81,56900.0,68.6686,68.7189,68.6183,68.6267,56900.0
2014-03-21 12:50:00,81.8,81.85,81.8,81.81,46200.0,68.6183,68.6602,68.6183,68.6267,46200.0
2014-03-21 13:00:00,81.81,81.95,81.8,81.84,68100.0,68.6267,68.7441,68.6183,68.6518,68100.0
2014-03-21 13:10:00,81.83,81.83,81.74,81.76,75800.0,68.6434,68.6434,68.5679,68.5847,75800.0
2014-03-21 13:20:00,81.76,81.76,81.5,81.53,91100.0,68.5847,68.5847,68.3666,68.3918,91100.0
2014-03-21 13:30:00,81.53,81.62,81.49,81.59,100400.0,68.3918,68.4673,68.3582,68.4421,100400.0
2014-03-21 13:40:00,81.57,81.59,81.5,81.56,107400.0,68.4253,68.4421,68.3666,68.4169,107400.0
2014-03-21 13:50:00,81.56,81.64,81.53,81.54,95500.0,68.4169,68.4841,68.3918,68.4002,95500.0
2014-03-21 14:00:00,81.55,81.65,81.52,81.61,87300.0,68.4086,68.4924,68.3834,68.4589,87300.0
2014-03-21 14:10:00,81.62,81.63,81.5,81.52,85300.0,68.4673,68.4757,68.3666,68.3834,85300.0
2014-03-21 14:20:00,81.52,81.59,81.52,81.54,114700.0,68.3834,68.4421,68.3834,68.4002,114700.0
2014-03-21 14:30:00,81.55,81.56,81.4,81.51,130700.0,68.4086,68.4169,68.2827,68.375,130700.0
2014-03-21 14:40:00,81.52,81.54,81.4,81.45,69100.0,68.3834,68.4002,68.2827,68.3247,69100.0
2014-03-21 14:50:00,81.45,81.5,81.42,81.42,95300.0,68.3247,68.3666,68.2995,68.2995,95300.0
2014-03-21 15:00:00,81.42,81.5,81.4,81.49,131100.0,68.2995,68.3666,68.2827,68.3582,131100.0
2014-03-21 15:10:00,81.48,81.54,81.41,81.44,160400.0,68.3498,68.4002,68.2911,68.3163,160400.0
2014-03-21 15:20:00,81.44,81.51,81.38,81.51,143000.0,68.3163,68.375,68.266,68.375,143000.0
2014-03-21 15:30:00,81.51,81.51,81.35,81.36,157000.0,68.375,68.375,68.2408,68.2492,157000.0
2014-03-21 15:40:00,81.36,81.46,81.3,81.44,283500.0,68.2492,68.3331,68.1988,68.3163,283500.0
2014-03-21 15:50:00,81.44,81.47,81.34,81.35,524300.0,68.3163,68.3414,68.2324,68.2408,524300.0
2014-03-24 09:30:00,81.65,81.72,81.18,81.2,254500.0,68.4924,68.5512,68.0982,68.115,254500.0
2014-03-24 09:40:00,81.21,81.37,81.08,81.2,135600.0,68.1233,68.2576,68.0143,68.115,135600.0
2014-03-24 09:50:00,81.22,81.23,81.09,81.2,127600.0,68.1317,68.1401,68.0227,68.115,127600.0
2014-03-24 10:00:00,81.19,81.2,80.97,81.0,118700.0,68.1066,68.115,67.922,67.9472,118700.0
2014-03-24 10:10:00,80.99,81.03,80.93,81.0,286800.0,67.9388,67.9724,67.8885,67.9472,286800.0
2014-03-24 10:20:00,81.0,81.06,80.95,81.0,113600.0,67.9472,67.9975,67.9052,67.9472,113600.0
2014-03-24 10:30:00,81.0,81.1,80.92,81.09,169500.0,67.9472,68.0311,67.8801,68.0227,169500.0
2014-03-24 10:40:00,81.09,81.22,81.07,81.14,95100.0,68.0227,68.1317,68.0059,68.0646,95100.0
2014-03-24 10:50:00,81.14,81.18,81.02,81.02,127600.0,68.0646,68.0982,67.964,67.964,127600.0
2014-03-24 11:00:00,81.01,81.01,80.92,80.98,107400.0,67.9556,67.9556,67.8801,67.9304,107400.0
2014-03-24 11:10:00,80.98,81.0,80.86,80.9,94500.0,67.9304,67.9472,67.8297,67.8633,94500.0
2014-03-24 11:20:00,80.88,80.95,80.86,80.92,80900.0,67.8465,67.9052,67.8297,67.8801,80900.0
2014-03-24 11:30:00,80.92,81.16,80.91,81.15,135900.0,67.8801,68.0814,67.8717,68.073,135900.0
2014-03-24 11:40:00,81.16,81.17,80.94,80.99,67100.0,68.0814,68.0898,67.8969,67.9388,67100.0
2014-03-24 11:50:00,80.97,81.13,80.94,81.08,50800.0,67.922,68.0562,67.8969,68.0143,50800.0
2014-03-24 12:00:00,81.06,81.14,81.04,81.09,38700.0,67.9975,68.0646,67.9807,68.0227,38700.0
2014-03-24 12:10:00,81.1,81.17,81.09,81.13,107700.0,68.0311,68.0898,68.0227,68.0562,107700.0
2014-03-24 12:20:00,81.13,81.14,80.96,81.03,76100.0,68.0562,68.0646,67.9136,67.9724,76100.0
2014-03-24 12:30:00,81.03,81.09,80.98,81.02,50000.0,67.9724,68.0227,67.9304,67.964,50000.0
2014-03-24 12:40:00,81.02,81.04,80.89,80.93,51300.0,67.964,67.9807,67.8549,67.8885,51300.0
2014-03-24 12:50:00,80.94,81.0,80.93,80.96,74200.0,67.8969,67.9472,67.8885,67.9136,74200.0
2014-03-24 13:00:00,80.96,81.01,80.94,80.98,97500.0,67.9136,67.9556,67.8969,67.9304,97500.0
2014-03-24 13:10:00,80.99,81.01,80.94,80.95,112000.0,67.9388,67.9556,67.8969,67.9052,112000.0
2014-03-24 13:20:00,80.95,81.01,80.95,80.98,56600.0,67.9052,67.9556,67.9052,67.9304,56600.0
2014-03-24 13:30:00,80.98,81.09,80.98,81.08,63000.0,67.9304,68.0227,67.9304,68.0143,63000.0
2014-03-24 13:40:00,81.08,81.15,81.03,81.06,31000.0,68.0143,68.073,67.9724,67.9975,31000.0
2014-03-24 13:50:00,81.05,81.09,81.02,81.08,28800.0,67.9891,68.0227,67.964,68.0143,28800.0
2014-03-24 14:00:00,81.07,81.11,81.03,81.05,32000.0,68.0059,68.0395,67.9724,67.9891,32000.0
2014-03-24 14:10:00,81.05,81.09,80.99,81.02,101300.0,67.9891,68.0227,67.9388,67.964,101300.0
2014-03-24 14:20:00,81.01,81.15,81.01,81.11,50700.0,67.9556,68.073,67.9556,68.0395,50700.0
2014-03-24 14:30:00,81.11,81.13,81.04,81.06,96800.0,68.0395,68.0562,67.9807,67.9975,96800.0
2014-03-24 14:40:00,81.05,81.15,81.05,81.08,77000.0,67.9891,68.073,67.9891,68.0143,77000.0
2014-03-24 14:50:00,81.08,81.09,81.03,81.06,111900.0,68.0143,68.0227,67.9724,67.9975,111900.0
2014-03-24 15:00:00,81.06,81.13,81.05,81.1,112800.0,67.9975,68.0562,67.9891,68.0311,112800.0
2014-03-24 15:10:00,81.1,81.11,81.07,81.08,230300.0,68.0311,68.0395,68.0059,68.0143,230300.0
2014-03-24 15:20:00,81.08,81.23,81.07,81.23,186500.0,68.0143,68.1401,68.0059,68.1401,186500.0
2014-03-24 15:30:00,81.23,81.38,81.23,81.38,87500.0,68.1401,68.266,68.1401,68.266,87500.0
2014-03-24 15:40:00,81.37,81.46,81.37,81.44,228700.0,68.2576,68.3331,68.2576,68.3163,228700.0
2014-03-24 15:50:00,81.44,81.44,81.26,81.28,306900.0,68.3163,68.3163,68.1653,68.1821,306900.0
2014-03-25 09:30:00,81.59,81.95,81.48,81.62,166500.0,68.4421,68.7441,68.3498,68.4673,166500.0
2014-03-25 09:40:00,81.63,81.89,81.63,81.86,107200.0,68.4757,68.6938,68.4757,68.6686,107200.0
2014-03-25 09:50:00,81.86,82.14,81.76,81.82,234300.0,68.6686,68.9035,68.5847,68.635,234300.0
2014-03-25 10:00:00,81.82,82.01,81.77,82.0,105700.0,68.635,68.7944,68.5931,68.786,105700.0
2014-03-25 10:10:00,82.0,82.15,81.99,82.02,137400.0,68.786,68.9119,68.7777,68.8028,137400.0
2014-03-25 10:20:00,82.02,82.05,81.77,81.8,127200.0,68.8028,68.828,68.5931,68.6183,127200.0
2014-03-25 10:30:00,81.79,81.8,81.66,81.69,124800.0,68.6099,68.6183,68.5008,68.526,124800.0
2014-03-25 10:40:00,81.7,81.71,81.56,81.56,94900.0,68.5344,68.5428,68.4169,68.4169,94900.0
2014-03-25 10:50:00,81.56,81.56,81.44,81.53,78500.0,68.4169,68.4169,68.3163,68.3918,78500.0
2014-03-25 11:00:00,81.52,81.52,81.39,81.44,120800.0,68.3834,68.3834,68.2743,68.3163,120800.0
2014-03-25 11:10:00,81.42,81.48,81.4,81.48,72500.0,68.2995,68.3498,68.2827,68.3498,72500.0
2014-03-25 11:20:00,81.48,81.49,81.4,81.42,53000.0,68.3498,68.3582,68.2827,68.2995,53000.0
2014-03-25 11:30:00,81.42,81.48,81.34,81.38,106500.0,68.2995,68.3498,68.2324,68.266,106500.0
2014-03-25 11:40:00,81.38,81.42,81.3,81.32,50500.0,68.266,68.2995,68.1988,68.2156,50500.0
2014-03-25 11:50:00,81.32,81.35,81.21,81.28,61200.0,68.2156,68.2408,68.1233,68.1821,61200.0
2014-03-25 12:00:00,81.28,81.29,81.21,81.25,72200.0,68.1821,68.1905,68.1233,68.1569,72200.0
2014-03-25 12:10:00,81.25,81.3,81.24,81.25,45200.0,68.1569,68.1988,68.1485,68.1569,45200.0
2014-03-25 12:20:00,81.26,81.27,81.0,81.0,111600.0,68.1653,68.1737,67.9472,67.9472,111600.0
2014-03-25 12:30:00,81.01,81.15,80.98,81.15,78300.0,67.9556,68.073,67.9304,68.073,78300.0
2014-03-25 12:40:00,81.18,81.3,81.18,81.29,70900.0,68.0982,68.1988,68.0982,68.1905,70900.0
2014-03-25 12:50:00,81.3,81.37,81.29,81.36,98600.0,68.1988,68.2576,68.1905,68.2492,98600.0
2014-03-25 13:00:00,81.36,81.37,81.34,81.36,76400.0,68.2492,68.2576,68.2324,68.2492,76400.0
2014-03-25 13:10:00,81.36,81.38,81.35,81.35,45800.0,68.2492,68.266,68.2408,68.2408,45800.0
2014-03-25 13:20:00,81.36,81.66,81.36,81.62,52100.0,68.2492,68.5008,68.2492,68.4673,52100.0
2014-03-25 13:30:00,81.62,81.68,81.53,81.57,37500.0,68.4673,68.5176,68.3918,68.4253,37500.0
2014-03-25 13:40:00,81.57,81.57,81.46,81.49,27500.0,68.4253,68.4253,68.3331,68.3582,27500.0
2014-03-25 13:50:00,81.48,81.48,81.37,81.39,52800.0,68.3498,68.3498,68.2576,68.2743,52800.0
2014-03-25 14:00:00,81.39,81.43,81.27,81.27,58500.0,68.2743,68.3079,68.1737,68.1737,58500.0
2014-03-25 14:10:00,81.27,81.33,81.2,81.22,89600.0,68.1737,68.224,68.115,68.1317,89600.0
2014-03-25 14:20:00,81.21,81.26,81.21,81.21,54000.0,68.1233,68.1653,68.1233,68.1233,54000.0
2014-03-25 14:30:00,81.22,81.22,81.12,81.17,38200.0,68.1317,68.1317,68.0478,68.0898,38200.0
2014-03-25 14:40:00,81.18,81.19,81.05,81.05,51900.0,68.0982,68.1066,67.9891,67.9891,51900.0
2014-03-25 14:50:00,81.05,81.05,80.98,81.03,91400.0,67.9891,67.9891,67.9304,67.9724,91400.0
2014-03-25 15:00:00,81.02,81.17,81.02,81.14,59300.0,67.964,68.0898,67.964,68.0646,59300.0
2014-03-25 15:10:00,81.14,81.24,81.14,81.22,66400.0,68.0646,68.1485,68.0646,68.1317,66400.0
2014-03-25 15:20:00,81.22,81.24,81.09,81.1,106800.0,68.1317,68.1485,68.0227,68.0311,106800.0
2014-03-25 15:30:00,81.09,81.16,81.09,81.12,141900.0,68.0227,68.0814,68.0227,68.0478,141900.0
2014-03-25 15:40:00,81.11,81.15,81.09,81.11,169100.0,68.0395,68.073,68.0227,68.0395,169100.0
2014-03-25 15:50:00,81.09,81.13,81.06,81.11,432700.0,68.0227,68.0562,67.9975,68.0395,432700.0
2014-03-26 09:30:00,81.48,81.67,81.16,81.38,1024400.0,68.3498,68.5092,68.0814,68.266,1024400.0
2014-03-26 09:40:00,81.39,81.46,81.07,81.4,75000.0,68.2743,68.3331,68.0059,68.2827,75000.0
2014-03-26 09:50:00,81.38,82.11,81.27,82.08,126900.0,68.266,68.8783,68.1737,68.8531,126900.0
2014-03-26 10:00:00,82.06,82.12,81.77,82.11,106500.0,68.8364,68.8867,68.5931,68.8783,106500.0
2014-03-26 10:10:00,82.11,82.3,82.02,82.03,161600.0,68.8783,69.0377,68.8028,68.8112,161600.0
2014-03-26 10:20:00,82.02,82.04,81.9,81.96,66700.0,68.8028,68.8196,68.7022,68.7525,66700.0
2014-03-26 10:30:00,81.95,82.0,81.9,81.92,95800.0,68.7441,68.786,68.7022,68.7189,95800.0
2014-03-26 10:40:00,81.92,82.09,81.91,81.94,68100.0,68.7189,68.8615,68.7105,68.7357,68100.0
2014-03-26 10:50:00,81.94,81.98,81.79,81.89,59700.0,68.7357,68.7693,68.6099,68.6938,59700.0
2014-03-26 11:00:00,81.88,82.02,81.88,81.99,33700.0,68.6854,68.8028,68.6854,68.7777,33700.0
2014-03-26 11:10:00,81.99,82.12,81.93,81.93,72000.0,68.7777,68.8867,68.7273,68.7273,72000.0
2014-03-26 11:20:00,81.93,81.95,81.8,81.8,118300.0,68.7273,68.7441,68.6183,68.6183,118300.0
2014-03-26 11:30:00,81.79,81.79,81.7,81.72,50300.0,68.6099,68.6099,68.5344,68.5512,50300.0
2014-03-26 11:40:00,81.72,81.72,81.49,81.53,69500.0,68.5512,68.5512,68.3582,68.3918,69500.0
2014-03-26 11:50:00,81.54,81.75,81.53,81.7,84300.0,68.4002,68.5763,68.3918,68.5344,84300.0
2014-03-26 12:00:00,81.7,81.72,81.58,81.66,61100.0,68.5344,68.5512,68.4337,68.5008,61100.0
2014-03-26 12:10:00,81.67,81.71,81.66,81.67,36500.0,68.5092,68.5428,68.5008,68.5092,36500.0
2014-03-26 12:20:00,81.68,81.76,81.65,81.74,36700.0,68.5176,68.5847,68.4924,68.5679,36700.0
2014-03-26 12:30:00,81.73,81.91,81.71,81.8,70100.0,68.5595,68.7105,68.5428,68.6183,70100.0
2014-03-26 12:40:00,81.8,81.88,81.74,81.88,48400.0,68.6183,68.6854,68.5679,68.6854,48400.0
2014-03-26 12:50:00,81.88,81.94,81.88,81.92,33600.0,68.6854,68.7357,68.6854,68.7189,33600.0
2014-03-26 13:00:00,81.92,81.93,81.81,81.88,50600.0,68.7189,68.7273,68.6267,68.6854,50600.0
2014-03-26 13:10:00,81.88,81.91,81.85,81.87,39500.0,68.6854,68.7105,68.6602,68.677,39500.0
2014-03-26 13:20:00,81.87,81.89,81.62,81.64,51900.0,68.677,68.6938,68.4673,68.4841,51900.0
2014-03-26 13:30:00,81.62,81.62,81.42,81.5,76700.0,68.4673,68.4673,68.2995,68.3666,76700.0
2014-03-26 13:40:00,81.5,81.51,81.32,81.37,113900.0,68.3666,68.375,68.2156,68.2576,113900.0
2014-03-26 13:50:00,81.36,81.47,81.32,81.47,124100.0,68.2492,68.3414,68.2156,68.3414,124100.0
2014-03-26 14:00:00,81.46,81.55,81.46,81.55,75900.0,68.3331,68.4086,68.3331,68.4086,75900.0
2014-03-26 14:10:00,81.56,81.63,81.53,81.59,124500.0,68.4169,68.4757,68.3918,68.4421,124500.0
2014-03-26 14:20:00,81.58,81.75,81.57,81.73,77400.0,68.4337,68.5763,68.4253,68.5595,77400.0
2014-03-26 14:30:00,81.73,81.73,81.62,81.67,88900.0,68.5595,68.5595,68.4673,68.5092,88900.0
2014-03-26 14:40:00,81.67,81.89,81.67,81.88,83800.0,68.5092,68.6938,68.5092,68.6854,83800.0
2014-03-26 14:50:00,81.88,81.95,81.87,81.93,96000.0,68.6854,68.7441,68.677,68.7273,96000.0
2014-03-26 15:00:00,81.94,81.96,81.88,81.92,147800.0,68.7357,68.7525,68.6854,68.7189,147800.0
2014-03-26 15:10:00,81.92,82.04,81.92,82.0,169300.0,68.7189,68.8196,68.7189,68.786,169300.0
2014-03-26 15:20:00,81.98,81.98,81.87,81.89,136300.0,68.7693,68.7693,68.677,68.6938,136300.0
2014-03-26 15:30:00,81.89,82.01,81.88,81.91,201500.0,68.6938,68.7944,68.6854,68.7105,201500.0
2014-03-26 15:40:00,81.92,81.92,81.69,81.7,417900.0,68.7189,68.7189,68.526,68.5344,417900.0
2014-03-26 15:50:00,81.69,81.69,81.54,81.55,735400.0,68.526,68.526,68.4002,68.4086,735400.0
2014-03-27 09:30:00,81.58,81.9,81.33,81.38,163800.0,68.4337,68.7022,68.224,68.266,163800.0
2014-03-27 09:40:00,81.4,81.4,80.85,80.89,404900.0,68.2827,68.2827,67.8214,67.8549,404900.0
2014-03-27 09:50:00,80.91,81.13,80.82,81.0,131500.0,67.8717,68.0562,67.7962,67.9472,131500.0
2014-03-27 10:00:00,81.0,81.19,80.94,81.19,105000.0,67.9472,68.1066,67.8969,68.1066,105000.0
2014-03-27 10:10:00,81.18,81.22,80.95,81.14,149000.0,68.0982,68.1317,67.9052,68.0646,149000.0
2014-03-27 10:20:00,81.13,81.35,81.13,81.35,201400.0,68.0562,68.2408,68.0562,68.2408,201400.0
2014-03-27 10:30:00,81.34,81.39,81.24,81.27,75400.0,68.2324,68.2743,68.1485,68.1737,75400.0
2014-03-27 10:40:00,81.27,81.28,81.05,81.06,120700.0,68.1737,68.1821,67.9891,67.9975,120700.0
2014-03-27 10:50:00,81.05,81.05,80.78,80.93,135000.0,67.9891,67.9891,67.7626,67.8885,135000.0
2014-03-27 11:00:00,80.92,80.98,80.86,80.86,130200.0,67.8801,67.9304,67.8297,67.8297,130200.0
2014-03-27 11:10:00,80.86,81.1,80.85,81.1,93000.0,67.8297,68.0311,67.8214,68.0311,93000.0
2014-03-27 11:20:00,81.1,81.26,81.04,81.05,67500.0,68.0311,68.1653,67.9807,67.9891,67500.0
2014-03-27 11:30:00,81.04,81.05,80.92,81.01,93900.0,67.9807,67.9891,67.8801,67.9556,93900.0
2014-03-27 11:40:00,81.0,81.04,80.9,80.91,64300.0,67.9472,67.9807,67.8633,67.8717,64300.0
2014-03-27 11:50:00,80.91,81.12,80.87,80.99,102300.0,67.8717,68.0478,67.8381,67.9388,102300.0
2014-03-27 12:00:00,81.01,81.04,80.85,81.0,139100.0,67.9556,67.9807,67.8214,67.9472,139100.0
2014-03-27 12:10:00,81.01,81.28,81.0,81.14,73600.0,67.9556,68.1821,67.9472,68.0646,73600.0
2014-03-27 12:20:00,81.13,81.23,81.12,81.22,34700.0,68.0562,68.1401,68.0478,68.1317,34700.0
2014-03-27 12:30:00,81.23,81.26,81.0,81.13,79400.0,68.1401,68.1653,67.9472,68.0562,79400.0
2014-03-27 12:40:00,81.13,81.19,81.03,81.07,48700.0,68.0562,68.1066,67.9724,68.0059,48700.0
2014-03-27 12:50:00,81.07,81.08,80.97,81.01,73800.0,68.0059,68.0143,67.922,67.9556,73800.0
2014-03-27 13:00:00,81.01,81.13,80.98,81.1,61400.0,67.9556,68.0562,67.9304,68.0311,61400.0
2014-03-27 13:10:00,81.09,81.1,80.99,81.0,55000.0,68.0227,68.0311,67.9388,67.9472,55000.0
2014-03-27 13:20:00,81.0,81.04,80.97,81.0,49500.0,67.9472,67.9807,67.922,67.9472,49500.0
2014-03-27 13:30:00,80.99,81.0,80.78,80.9,113600.0,67.9388,67.9472,67.7626,67.8633,113600.0
2014-03-27 13:40:00,80.9,80.95,80.84,80.92,107400.0,67.8633,67.9052,67.813,67.8801,107400.0
2014-03-27 13:50:00,80.89,80.95,80.87,80.89,68300.0,67.8549,67.9052,67.8381,67.8549,68300.0
2014-03-27 14:00:00,80.89,80.92,80.86,80.9,101500.0,67.8549,67.8801,67.8297,67.8633,101500.0
2014-03-27 14:10:00,80.89,80.97,80.82,80.88,82600.0,67.8549,67.922,67.7962,67.8465,82600.0
2014-03-27 14:20:00,80.88,80.99,80.86,80.96,95000.0,67.8465,67.9388,67.8297,67.9136,95000.0
2014-03-27 14:30:00,80.96,80.98,80.78,80.81,109800.0,67.9136,67.9304,67.7626,67.7878,109800.0
2014-03-27 14:40:00,80.81,80.88,80.81,80.86,108700.0,67.7878,67.8465,67.7878,67.8297,108700.0
2014-03-27 14:50:00,80.86,80.97,80.84,80.95,79100.0,67.8297,67.922,67.813,67.9052,79100.0
2014-03-27 15:00:00,80.95,80.98,80.83,80.98,88200.0,67.9052,67.9304,67.8046,67.9304,88200.0
2014-03-27 15:10:00,80.98,81.17,80.97,81.13,120500.0,67.9304,68.0898,67.922,68.0562,120500.0
2014-03-27 15:20:00,81.14,81.22,81.12,81.21,94300.0,68.0646,68.1317,68.0478,68.1233,94300.0
2014-03-27 15:30:00,81.22,81.27,81.16,81.24,166600.0,68.1317,68.1737,68.0814,68.1485,166600.0
2014-03-27 15:40:00,81.24,81.26,81.11,81.11,158100.0,68.1485,68.1653,68.0395,68.0395,158100.0
2014-03-27 15:50:00,81.12,81.19,81.01,81.02,319100.0,68.0478,68.1066,67.9556,67.964,319100.0
2014-03-28 09:30:00,81.4,82.0,81.26,81.99,218400.0,68.2827,68.786,68.1653,68.7777,218400.0
2014-03-28 09:40:00,82.0,82.24,81.96,82.22,127100.0,68.786,68.9874,68.7525,68.9706,127100.0
2014-03-28 09:50:00,82.25,82.29,82.06,82.25,100800.0,68.9958,69.0293,68.8364,68.9958,100800.0
2014-03-28 10:00:00,82.27,82.35,82.09,82.11,113200.0,69.0125,69.0796,68.8615,68.8783,113200.0
2014-03-28 10:10:00,82.12,82.12,81.89,81.91,130200.0,68.8867,68.8867,68.6938,68.7105,130200.0
2014-03-28 10:20:00,81.89,81.9,81.58,81.64,168700.0,68.6938,68.7022,68.4337,68.4841,168700.0
2014-03-28 10:30:00,81.64,81.69,81.53,81.56,104800.0,68.4841,68.526,68.3918,68.4169,104800.0
2014-03-28 10:40:00,81.57,81.62,81.53,81.54,107700.0,68.4253,68.4673,68.3918,68.4002,107700.0
2014-03-28 10:50:00,81.53,81.76,81.5,81.75,112600.0,68.3918,68.5847,68.3666,68.5763,112600.0
2014-03-28 11:00:00,81.76,81.79,81.66,81.66,89900.0,68.5847,68.6099,68.5008,68.5008,89900.0
2014-03-28 11:10:00,81.66,81.76,81.64,81.75,53000.0,68.5008,68.5847,68.4841,68.5763,53000.0
2014-03-28 11:20:00,81.76,81.79,81.71,81.72,76300.0,68.5847,68.6099,68.5428,68.5512,76300.0
2014-03-28 11:30:00,81.71,81.76,81.67,81.72,60600.0,68.5428,68.5847,68.5092,68.5512,60600.0
2014-03-28 11:40:00,81.71,81.85,81.7,81.79,71300.0,68.5428,68.6602,68.5344,68.6099,71300.0
2014-03-28 11:50:00,81.79,82.0,81.79,82.0,73600.0,68.6099,68.786,68.6099,68.786,73600.0
2014-03-28 12:00:00,81.99,82.03,81.85,81.97,70200.0,68.7777,68.8112,68.6602,68.7609,70200.0
2014-03-28 12:10:00,81.98,81.99,81.83,81.84,48000.0,68.7693,68.7777,68.6434,68.6518,48000.0
2014-03-28 12:20:00,81.84,81.9,81.8,81.88,89300.0,68.6518,68.7022,68.6183,68.6854,89300.0
2014-03-28 12:30:00,81.86,81.91,81.86,81.89,90000.0,68.6686,68.7105,68.6686,68.6938,90000.0
2014-03-28 12:40:00,81.89,81.92,81.86,81.91,74700.0,68.6938,68.7189,68.6686,68.7105,74700.0
2014-03-28 12:50:00,81.91,81.94,81.81,81.83,67100.0,68.7105,68.7357,68.6267,68.6434,67100.0
2014-03-28 13:00:00,81.84,81.9,81.75,81.87,118800.0,68.6518,68.7022,68.5763,68.677,118800.0
2014-03-28 13:10:00,81.87,81.9,81.83,81.88,112600.0,68.677,68.7022,68.6434,68.6854,112600.0
2014-03-28 13:20:00,81.88,81.94,81.86,81.89,101400.0,68.6854,68.7357,68.6686,68.6938,101400.0
2014-03-28 13:30:00,81.88,81.97,81.85,81.96,86700.0,68.6854,68.7609,68.6602,68.7525,86700.0
2014-03-28 13:40:00,81.97,81.97,81.89,81.91,51900.0,68.7609,68.7609,68.6938,68.7105,51900.0
2014-03-28 13:50:00,81.9,81.97,81.85,81.9,78100.0,68.7022,68.7609,68.6602,68.7022,78100.0
2014-03-28 14:00:00,81.9,81.9,81.7,81.71,115900.0,68.7022,68.7022,68.5344,68.5428,115900.0
2014-03-28 14:10:00,81.71,81.71,81.3,81.33,200100.0,68.5428,68.5428,68.1988,68.224,200100.0
2014-03-28 14:20:00,81.32,81.48,81.31,81.48,97200.0,68.2156,68.3498,68.2072,68.3498,97200.0
2014-03-28 14:30:00,81.48,81.5,81.37,81.42,122800.0,68.3498,68.3666,68.2576,68.2995,122800.0
2014-03-28 14:40:00,81.42,81.59,81.4,81.59,103000.0,68.2995,68.4421,68.2827,68.4421,103000.0
2014-03-28 14:50:00,81.6,81.64,81.53,81.58,79900.0,68.4505,68.4841,68.3918,68.4337,79900.0
2014-03-28 15:00:00,81.6,81.68,81.47,81.5,71300.0,68.4505,68.5176,68.3414,68.3666,71300.0
2014-03-28 15:10:00,81.48,81.56,81.42,81.55,150100.0,68.3498,68.4169,68.2995,68.4086,150100.0
2014-03-28 15:20:00,81.56,81.6,81.52,81.6,118900.0,68.4169,68.4505,68.3834,68.4505,118900.0
2014-03-28 15:30:00,81.59,81.7,81.59,81.65,128400.0,68.4421,68.5344,68.4421,68.4924,128400.0
2014-03-28 15:40:00,81.65,81.7,81.57,81.58,130800.0,68.4924,68.5344,68.4253,68.4337,130800.0
2014-03-28 15:50:00,81.58,81.64,81.53,81.61,246000.0,68.4337,68.4841,68.3918,68.4589,246000.0
2014-03-31 09:30:00,82.08,82.24,81.75,82.1,99300.0,68.8531,68.9874,68.5763,68.8699,99300.0
2014-03-31 09:40:00,82.11,82.11,81.81,82.01,51900.0,68.8783,68.8783,68.6267,68.7944,51900.0
2014-03-31 09:50:00,82.03,82.27,81.97,82.05,62200.0,68.8112,69.0125,68.7609,68.828,62200.0
2014-03-31 10:00:00,82.05,82.17,81.89,81.93,67200.0,68.828,68.9286,68.6938,68.7273,67200.0
2014-03-31 10:10:00,81.93,82.02,81.55,81.57,82400.0,68.7273,68.8028,68.4086,68.4253,82400.0
2014-03-31 10:20:00,81.58,81.65,81.5,81.6,69200.0,68.4337,68.4924,68.3666,68.4505,69200.0
2014-03-31 10:30:00,81.59,81.64,81.41,81.45,83200.0,68.4421,68.4841,68.2911,68.3247,83200.0
2014-03-31 10:40:00,81.45,81.76,81.45,81.68,30500.0,68.3247,68.5847,68.3247,68.5176,30500.0
2014-03-31 10:50:00,81.7,81.77,81.63,81.72,111400.0,68.5344,68.5931,68.4757,68.5512,111400.0
2014-03-31 11:00:00,81.72,81.8,81.67,81.77,28500.0,68.5512,68.6183,68.5092,68.5931,28500.0
2014-03-31 11:10:00,81.77,81.78,81.63,81.63,35100.0,68.5931,68.6015,68.4757,68.4757,35100.0
2014-03-31 11:20:00,81.63,81.65,81.54,81.63,37300.0,68.4757,68.4924,68.4002,68.4757,37300.0
2014-03-31 11:30:00,81.64,81.69,81.53,81.55,43700.0,68.4841,68.526,68.3918,68.4086,43700.0
2014-03-31 11:40:00,81.55,81.58,81.5,81.52,38800.0,68.4086,68.4337,68.3666,68.3834,38800.0
2014-03-31 11:50:00,81.52,81.56,81.51,81.54,33400.0,68.3834,68.4169,68.375,68.4002,33400.0
2014-03-31 12:00:00,81.55,81.65,81.55,81.63,57100.0,68.4086,68.4924,68.4086,68.4757,57100.0
2014-03-31 12:10:00,81.64,81.75,81.61,81.73,32400.0,68.4841,68.5763,68.4589,68.5595,32400.0
2014-03-31 12:20:00,81.73,81.8,81.68,81.72,41600.0,68.5595,68.6183,68.5176,68.5512,41600.0
2014-03-31 12:30:00,81.73,81.79,81.72,81.74,27100.0,68.5595,68.6099,68.5512,68.5679,27100.0
2014-03-31 12:40:00,81.73,81.75,81.69,81.75,26300.0,68.5595,68.5763,68.526,68.5763,26300.0
2014-03-31 12:50:00,81.75,81.88,81.68,81.87,61100.0,68.5763,68.6854,68.5176,68.677,61100.0
2014-03-31 13:00:00,81.86,81.95,81.85,81.87,42300.0,68.6686,68.7441,68.6602,68.677,42300.0
2014-03-31 13:10:00,81.88,81.9,81.76,81.79,38100.0,68.6854,68.7022,68.5847,68.6099,38100.0
2014-03-31 13:20:00,81.79,81.8,81.71,81.73,118400.0,68.6099,68.6183,68.5428,68.5595,118400.0
2014-03-31 13:30:00,81.73,81.8,81.73,81.77,53600.0,68.5595,68.6183,68.5595,68.5931,53600.0
2014-03-31 13:40:00,81.78,81.81,81.75,81.77,41600.0,68.6015,68.6267,68.5763,68.5931,41600.0
2014-03-31 13:50:00,81.76,81.77,81.63,81.7,49800.0,68.5847,68.5931,68.4757,68.5344,49800.0
2014-03-31 14:00:00,81.7,81.8,81.7,81.77,49400.0,68.5344,68.6183,68.5344,68.5931,49400.0
2014-03-31 14:10:00,81.77,81.92,81.77,81.89,58700.0,68.5931,68.7189,68.5931,68.6938,58700.0
2014-03-31 14:20:00,81.9,81.97,81.9,81.96,53900.0,68.7022,68.7609,68.7022,68.7525,53900.0
2014-03-31 14:30:00,81.96,82.05,81.95,82.04,69600.0,68.7525,68.828,68.7441,68.8196,69600.0
2014-03-31 14:40:00,82.05,82.09,82.03,82.04,66700.0,68.828,68.8615,68.8112,68.8196,66700.0
2014-03-31 14:50:00,82.05,82.09,82.03,82.05,55400.0,68.828,68.8615,68.8112,68.828,55400.0
2014-03-31 15:00:00,82.04,82.07,82.02,82.06,106200.0,68.8196,68.8448,68.8028,68.8364,106200.0
2014-03-31 15:10:00,82.06,82.06,82.02,82.06,96800.0,68.8364,68.8364,68.8028,68.8364,96800.0
2014-03-31 15:20:00,82.05,82.09,82.03,82.04,75400.0,68.828,68.8615,68.8112,68.8196,75400.0
2014-03-31 15:30:00,82.05,82.11,82.04,82.06,107100.0,68.828,68.8783,68.8196,68.8364,107100.0
2014-03-31 15:40:00,82.07,82.07,81.98,81.99,143600.0,68.8448,68.8448,68.7693,68.7777,143600.0
2014-03-31 15:50:00,82.0,82.06,81.93,82.0,319400.0,68.786,68.8364,68.7273,68.786,319400.0
2014-04-01 09:30:00,82.35,83.05,81.84,81.94,232000.0,69.0796,69.6668,68.6518,68.7357,232000.0
2014-04-01 09:40:00,81.94,82.17,81.58,82.14,226600.0,68.7357,68.9286,68.4337,68.9035,226600.0
2014-04-01 09:50:00,82.14,82.43,82.11,82.31,182100.0,68.9035,69.1467,68.8783,69.0461,182100.0
2014-04-01 10:00:00,82.28,82.57,82.27,82.29,228100.0,69.0209,69.2642,69.0125,69.0293,228100.0
2014-04-01 10:10:00,82.31,82.39,82.12,82.33,50400.0,69.0461,69.1132,68.8867,69.0629,50400.0
2014-04-01 10:20:00,82.32,82.35,82.21,82.21,50700.0,69.0545,69.0796,68.9622,68.9622,50700.0
2014-04-01 10:30:00,82.2,82.27,82.04,82.05,46900.0,68.9538,69.0125,68.8196,68.828,46900.0
2014-04-01 10:40:00,82.04,82.08,81.79,81.79,34500.0,68.8196,68.8531,68.6099,68.6099,34500.0
2014-04-01 10:50:00,81.78,82.03,81.76,81.82,56000.0,68.6015,68.8112,68.5847,68.635,56000.0
2014-04-01 11:00:00,81.84,81.94,81.82,81.93,55800.0,68.6518,68.7357,68.635,68.7273,55800.0
2014-04-01 11:10:00,81.93,82.07,81.9,81.92,63700.0,68.7273,68.8448,68.7022,68.7189,63700.0
2014-04-01 11:20:00,81.92,82.01,81.9,81.96,78000.0,68.7189,68.7944,68.7022,68.7525,78000.0
2014-04-01 11:30:00,81.95,82.09,81.9,82.01,27000.0,68.7441,68.8615,68.7022,68.7944,27000.0
2014-04-01 11:40:00,82.01,82.01,81.87,81.87,89100.0,68.7944,68.7944,68.677,68.677,89100.0
2014-04-01 11:50:00,81.87,81.93,81.76,81.77,186100.0,68.677,68.7273,68.5847,68.5931,186100.0
2014-04-01 12:00:00,81.77,81.91,81.73,81.89,71500.0,68.5931,68.7105,68.5595,68.6938,71500.0
2014-04-01 12:10:00,81.89,81.95,81.8,81.94,25700.0,68.6938,68.7441,68.6183,68.7357,25700.0
2014-04-01 12:20:00,81.94,81.96,81.85,81.91,37200.0,68.7357,68.7525,68.6602,68.7105,37200.0
2014-04-01 12:30:00,81.91,81.94,81.84,81.88,28700.0,68.7105,68.7357,68.6518,68.6854,28700.0
2014-04-01 12:40:00,81.87,81.92,81.84,81.92,21000.0,68.677,68.7189,68.6518,68.7189,21000.0
2014-04-01 12:50:00,81.92,82.0,81.84,81.98,29100.0,68.7189,68.786,68.6518,68.7693,29100.0
2014-04-01 13:00:00,81.96,82.03,81.91,82.01,23700.0,68.7525,68.8112,68.7105,68.7944,23700.0
2014-04-01 13:10:00,82.01,82.05,81.83,81.84,33400.0,68.7944,68.828,68.6434,68.6518,33400.0
2014-04-01 13:20:00,81.84,81.93,81.83,81.89,21300.0,68.6518,68.7273,68.6434,68.6938,21300.0
2014-04-01 13:30:00,81.89,81.89,81.79,81.81,37000.0,68.6938,68.6938,68.6099,68.6267,37000.0
2014-04-01 13:40:00,81.81,82.0,81.81,81.97,36900.0,68.6267,68.786,68.6267,68.7609,36900.0
2014-04-01 13:50:00,81.97,81.97,81.89,81.92,24300.0,68.7609,68.7609,68.6938,68.7189,24300.0
2014-04-01 14:00:00,81.92,82.02,81.92,81.92,49400.0,68.7189,68.8028,68.7189,68.7189,49400.0
2014-04-01 14:10:00,81.94,81.94,81.81,81.89,40600.0,68.7357,68.7357,68.6267,68.6938,40600.0
2014-04-01 14:20:00,81.89,81.93,81.84,81.9,53700.0,68.6938,68.7273,68.6518,68.7022,53700.0
2014-04-01 14:30:00,81.89,81.9,81.79,81.8,81200.0,68.6938,68.7022,68.6099,68.6183,81200.0
2014-04-01 14:40:00,81.81,81.92,81.81,81.89,43800.0,68.6267,68.7189,68.6267,68.6938,43800.0
2014-04-01 14:50:00,81.87,81.92,81.86,81.91,227400.0,68.677,68.7189,68.6686,68.7105,227400.0
2014-04-01 15:00:00,81.91,81.91,81.81,81.86,63600.0,68.7105,68.7105,68.6267,68.6686,63600.0
2014-04-01 15:10:00,81.86,81.92,81.84,81.91,45600.0,68.6686,68.7189,68.6518,68.7105,45600.0
2014-04-01 15:20:00,81.91,81.92,81.82,81.85,431400.0,68.7105,68.7189,68.635,68.6602,431400.0
2014-04-01 15:30:00,81.85,81.89,81.84,81.87,93700.0,68.6602,68.6938,68.6518,68.677,93700.0
2014-04-01 15:40:00,81.86,81.91,81.84,81.86,104000.0,68.6686,68.7105,68.6518,68.6686,104000.0
2014-04-01 15:50:00,81.87,81.89,81.8,81.84,254700.0,68.677,68.6938,68.6183,68.6518,254700.0
2014-04-02 09:30:00,81.54,81.74,81.33,81.4,120900.0,68.4002,68.5679,68.224,68.2827,120900.0
2014-04-02 09:40:00,81.4,81.59,81.27,81.5,68900.0,68.2827,68.4421,68.1737,68.3666,68900.0
2014-04-02 09:50:00,81.49,81.62,81.4,81.45,160500.0,68.3582,68.4673,68.2827,68.3247,160500.0
2014-04-02 10:00:00,81.45,81.51,81.36,81.37,63200.0,68.3247,68.375,68.2492,68.2576,63200.0
2014-04-02 10:10:00,81.36,81.45,81.32,81.45,135100.0,68.2492,68.3247,68.2156,68.3247,135100.0
2014-04-02 10:20:00,81.45,81.7,81.45,81.62,89400.0,68.3247,68.5344,68.3247,68.4673,89400.0
2014-04-02 10:30:00,81.61,81.64,81.54,81.6,32200.0,68.4589,68.4841,68.4002,68.4505,32200.0
2014-04-02 10:40:00,81.59,81.63,81.58,81.61,47300.0,68.4421,68.4757,68.4337,68.4589,47300.0
2014-04-02 10:50:00,81.6,81.65,81.53,81.57,59000.0,68.4505,68.4924,68.3918,68.4253,59000.0
2014-04-02 11:00:00,81.56,81.65,81.53,81.58,52000.0,68.4169,68.4924,68.3918,68.4337,52000.0
2014-04-02 11:10:00,81.59,81.63,81.53,81.58,62600.0,68.4421,68.4757,68.3918,68.4337,62600.0
2014-04-02 11:20:00,81.58,81.7,81.56,81.62,45000.0,68.4337,68.5344,68.4169,68.4673,45000.0
2014-04-02 11:30:00,81.6,81.6,81.5,81.52,59500.0,68.4505,68.4505,68.3666,68.3834,59500.0
2014-04-02 11:40:00,81.52,81.55,81.45,81.52,45300.0,68.3834,68.4086,68.3247,68.3834,45300.0
2014-04-02 11:50:00,81.52,81.55,81.44,81.45,28200.0,68.3834,68.4086,68.3163,68.3247,28200.0
2014-04-02 12:00:00,81.44,81.53,81.42,81.49,54400.0,68.3163,68.3918,68.2995,68.3582,54400.0
2014-04-02 12:10:00,81.49,81.53,81.47,81.51,74800.0,68.3582,68.3918,68.3414,68.375,74800.0
2014-04-02 12:20:00,81.51,81.53,81.44,81.48,35200.0,68.375,68.3918,68.3163,68.3498,35200.0
2014-04-02 12:30:00,81.49,81.52,81.42,81.45,28100.0,68.3582,68.3834,68.2995,68.3247,28100.0
2014-04-02 12:40:00,81.45,81.48,81.41,81.47,25400.0,68.3247,68.3498,68.2911,68.3414,25400.0
2014-04-02 12:50:00,81.47,81.54,81.45,81.54,29000.0,68.3414,68.4002,68.3247,68.4002,29000.0
2014-04-02 13:00:00,81.54,81.54,81.42,81.43,31400.0,68.4002,68.4002,68.2995,68.3079,31400.0
2014-04-02 13:10:00,81.44,81.48,81.42,81.46,54100.0,68.3163,68.3498,68.2995,68.3331,54100.0
2014-04-02 13:20:00,81.46,81.48,81.39,81.48,344100.0,68.3331,68.3498,68.2743,68.3498,344100.0
2014-04-02 13:30:00,81.48,81.52,81.45,81.52,40000.0,68.3498,68.3834,68.3247,68.3834,40000.0
2014-04-02 13:40:00,81.52,81.56,81.48,81.55,33700.0,68.3834,68.4169,68.3498,68.4086,33700.0
2014-04-02 13:50:00,81.55,81.57,81.49,81.55,39600.0,68.4086,68.4253,68.3582,68.4086,39600.0
2014-04-02 14:00:00,81.55,81.55,81.51,81.54,38300.0,68.4086,68.4086,68.375,68.4002,38300.0
2014-04-02 14:10:00,81.54,81.56,81.5,81.53,31000.0,68.4002,68.4169,68.3666,68.3918,31000.0
2014-04-02 14:20:00,81.53,81.54,81.5,81.52,82300.0,68.3918,68.4002,68.3666,68.3834,82300.0
2014-04-02 14:30:00,81.53,81.54,81.47,81.47,173900.0,68.3918,68.4002,68.3414,68.3414,173900.0
2014-04-02 14:40:00,81.46,81.51,81.45,81.5,108700.0,68.3331,68.375,68.3247,68.3666,108700.0
2014-04-02 14:50:00,81.5,81.54,81.48,81.54,109900.0,68.3666,68.4002,68.3498,68.4002,109900.0
2014-04-02 15:00:00,81.53,81.57,81.51,81.56,52300.0,68.3918,68.4253,68.375,68.4169,52300.0
2014-04-02 15:10:00,81.56,81.59,81.54,81.57,68700.0,68.4169,68.4421,68.4002,68.4253,68700.0
2014-04-02 15:20:00,81.56,81.63,81.52,81.63,122500.0,68.4169,68.4757,68.3834,68.4757,122500.0
2014-04-02 15:30:00,81.63,81.65,81.6,81.62,103600.0,68.4757,68.4924,68.4505,68.4673,103600.0
2014-04-02 15:40:00,81.61,81.66,81.52,81.53,159400.0,68.4589,68.5008,68.3834,68.3918,159400.0
2014-04-02 15:50:00,81.53,81.63,81.53,81.59,194800.0,68.3918,68.4757,68.3918,68.4421,194800.0
2014-04-03 09:30:00,81.65,82.34,81.6,82.04,222700.0,68.4924,69.0713,68.4505,68.8196,222700.0
2014-04-03 09:40:00,82.02,82.13,81.93,81.96,100000.0,68.8028,68.8951,68.7273,68.7525,100000.0
2014-04-03 09:50:00,81.93,82.15,81.85,82.03,107700.0,68.7273,68.9119,68.6602,68.8112,107700.0
2014-04-03 10:00:00,82.04,82.09,81.89,81.9,54700.0,68.8196,68.8615,68.6938,68.7022,54700.0
2014-04-03 10:10:00,81.86,82.01,81.84,81.95,244900.0,68.6686,68.7944,68.6518,68.7441,244900.0
2014-04-03 10:20:00,81.95,82.07,81.94,81.94,87800.0,68.7441,68.8448,68.7357,68.7357,87800.0
2014-04-03 10:30:00,81.93,81.96,81.68,81.75,163100.0,68.7273,68.7525,68.5176,68.5763,163100.0
2014-04-03 10:40:00,81.75,81.99,81.75,81.98,161100.0,68.5763,68.7777,68.5763,68.7693,161100.0
2014-04-03 10:50:00,81.99,82.12,81.93,82.1,83600.0,68.7777,68.8867,68.7273,68.8699,83600.0
2014-04-03 11:00:00,82.11,82.2,82.09,82.12,69100.0,68.8783,68.9538,68.8615,68.8867,69100.0
2014-04-03 11:10:00,82.12,82.2,82.04,82.11,51300.0,68.8867,68.9538,68.8196,68.8783,51300.0
2014-04-03 11:20:00,82.11,82.21,82.04,82.12,62700.0,68.8783,68.9622,68.8196,68.8867,62700.0
2014-04-03 11:30:00,82.12,82.2,82.09,82.11,45300.0,68.8867,68.9538,68.8615,68.8783,45300.0
2014-04-03 11:40:00,82.11,82.15,82.03,82.06,38300.0,68.8783,68.9119,68.8112,68.8364,38300.0
2014-04-03 11:50:00,82.05,82.1,81.98,82.0,67700.0,68.828,68.8699,68.7693,68.786,67700.0
2014-04-03 12:00:00,82.0,82.06,81.96,81.99,61800.0,68.786,68.8364,68.7525,68.7777,61800.0
2014-04-03 12:10:00,81.99,82.09,81.97,82.08,80400.0,68.7777,68.8615,68.7609,68.8531,80400.0
2014-04-03 12:20:00,82.08,82.09,81.9,81.9,31200.0,68.8531,68.8615,68.7022,68.7022,31200.0
2014-04-03 12:30:00,81.91,82.04,81.83,82.04,153400.0,68.7105,68.8196,68.6434,68.8196,153400.0
2014-04-03 12:40:00,82.04,82.09,81.9,81.9,68900.0,68.8196,68.8615,68.7022,68.7022,68900.0
2014-04-03 12:50:00,81.92,82.07,81.91,82.03,34800.0,68.7189,68.8448,68.7105,68.8112,34800.0
2014-04-03 13:00:00,82.02,82.07,81.98,82.07,35400.0,68.8028,68.8448,68.7693,68.8448,35400.0
2014-04-03 13:10:00,82.08,82.11,82.06,82.1,35400.0,68.8531,68.8783,68.8364,68.8699,35400.0
2014-04-03 13:20:00,82.1,82.16,82.09,82.13,28300.0,68.8699,68.9203,68.8615,68.8951,28300.0
2014-04-03 13:30:00,82.12,82.15,82.07,82.1,27100.0,68.8867,68.9119,68.8448,68.8699,27100.0
2014-04-03 13:40:00,82.11,82.12,82.0,82.04,33600.0,68.8783,68.8867,68.786,68.8196,33600.0
2014-04-03 13:50:00,82.05,82.11,82.03,82.04,47700.0,68.828,68.8783,68.8112,68.8196,47700.0
2014-04-03 14:00:00,82.05,82.12,81.98,81.98,50000.0,68.828,68.8867,68.7693,68.7693,50000.0
2014-04-03 14:10:00,81.99,82.07,81.98,82.07,33100.0,68.7777,68.8448,68.7693,68.8448,33100.0
2014-04-03 14:20:00,82.07,82.07,81.91,81.92,63300.0,68.8448,68.8448,68.7105,68.7189,63300.0
2014-04-03 14:30:00,81.91,81.91,81.79,81.83,60900.0,68.7105,68.7105,68.6099,68.6434,60900.0
2014-04-03 14:40:00,81.83,81.91,81.83,81.88,59600.0,68.6434,68.7105,68.6434,68.6854,59600.0
2014-04-03 14:50:00,81.88,81.98,81.86,81.97,131100.0,68.6854,68.7693,68.6686,68.7609,131100.0
2014-04-03 15:00:00,81.97,82.06,81.96,82.06,51900.0,68.7609,68.8364,68.7525,68.8364,51900.0
2014-04-03 15:10:00,82.06,82.08,81.99,82.06,53900.0,68.8364,68.8531,68.7777,68.8364,53900.0
2014-04-03 15:20:00,82.06,82.22,82.05,82.22,72100.0,68.8364,68.9706,68.828,68.9706,72100.0
2014-04-03 15:30:00,82.22,82.29,82.19,82.27,77900.0,68.9706,69.0293,68.9454,69.0125,77900.0
2014-04-03 15:40:00,82.27,82.35,82.26,82.35,164000.0,69.0125,69.0796,69.0041,69.0796,164000.0
2014-04-03 15:50:00,82.34,82.35,82.23,82.27,260300.0,69.0713,69.0796,68.979,69.0125,260300.0
2014-04-04 09:30:00,82.69,82.93,82.53,82.64,111800.0,69.3648,69.5662,69.2306,69.3229,111800.0
2014-04-04 09:40:00,82.65,82.7,82.36,82.53,48300.0,69.3313,69.3732,69.088,69.2306,48300.0
2014-04-04 09:50:00,82.53,82.69,82.44,82.51,54400.0,69.2306,69.3648,69.1551,69.2139,54400.0
2014-04-04 10:00:00,82.52,82.6,82.36,82.42,89400.0,69.2222,69.2894,69.088,69.1384,89400.0
2014-04-04 10:10:00,82.41,82.59,82.36,82.36,98400.0,69.13,69.281,69.088,69.088,98400.0
2014-04-04 10:20:00,82.33,82.4,82.19,82.4,51100.0,69.0629,69.1216,68.9454,69.1216,51100.0
2014-04-04 10:30:00,82.39,82.47,82.33,82.36,81900.0,69.1132,69.1803,69.0629,69.088,81900.0
2014-04-04 10:40:00,82.34,82.43,82.28,82.36,72500.0,69.0713,69.1467,69.0209,69.088,72500.0
2014-04-04 10:50:00,82.36,82.46,82.32,82.39,40900.0,69.088,69.1719,69.0545,69.1132,40900.0
2014-04-04 11:00:00,82.38,82.45,82.05,82.08,47600.0,69.1048,69.1635,68.828,68.8531,47600.0
2014-04-04 11:10:00,82.07,82.23,82.03,82.13,57300.0,68.8448,68.979,68.8112,68.8951,57300.0
2014-04-04 11:20:00,82.11,82.2,81.96,82.08,47600.0,68.8783,68.9538,68.7525,68.8531,47600.0
2014-04-04 11:30:00,82.08,82.18,82.0,82.01,64300.0,68.8531,68.937,68.786,68.7944,64300.0
2014-04-04 11:40:00,82.01,82.01,81.83,81.96,80900.0,68.7944,68.7944,68.6434,68.7525,80900.0
2014-04-04 11:50:00,81.94,82.15,81.9,82.08,74500.0,68.7357,68.9119,68.7022,68.8531,74500.0
2014-04-04 12:00:00,82.06,82.09,81.89,81.97,68900.0,68.8364,68.8615,68.6938,68.7609,68900.0
2014-04-04 12:10:00,82.0,82.11,81.86,82.11,298900.0,68.786,68.8783,68.6686,68.8783,298900.0
2014-04-04 12:20:00,82.11,82.25,82.08,82.17,134700.0,68.8783,68.9958,68.8531,68.9286,134700.0
2014-04-04 12:30:00,82.15,82.29,82.07,82.15,43300.0,68.9119,69.0293,68.8448,68.9119,43300.0
2014-04-04 12:40:00,82.15,82.16,81.93,82.02,100200.0,68.9119,68.9203,68.7273,68.8028,100200.0
2014-04-04 12:50:00,82.01,82.06,81.92,82.01,64800.0,68.7944,68.8364,68.7189,68.7944,64800.0
2014-04-04 13:00:00,82.02,82.17,82.0,82.05,78300.0,68.8028,68.9286,68.786,68.828,78300.0
2014-04-04 13:10:00,82.05,82.11,81.97,82.04,82000.0,68.828,68.8783,68.7609,68.8196,82000.0
2014-04-04 13:20:00,82.05,82.08,81.79,81.84,50300.0,68.828,68.8531,68.6099,68.6518,50300.0
2014-04-04 13:30:00,81.84,81.91,81.79,81.83,34900.0,68.6518,68.7105,68.6099,68.6434,34900.0
2014-04-04 13:40:00,81.83,81.92,81.81,81.86,62000.0,68.6434,68.7189,68.6267,68.6686,62000.0
2014-04-04 13:50:00,81.86,81.98,81.82,81.97,154500.0,68.6686,68.7693,68.635,68.7609,154500.0
2014-04-04 14:00:00,81.95,82.03,81.76,81.8,51500.0,68.7441,68.8112,68.5847,68.6183,51500.0
2014-04-04 14:10:00,81.79,81.79,81.63,81.7,82900.0,68.6099,68.6099,68.4757,68.5344,82900.0
2014-04-04 14:20:00,81.7,81.7,81.57,81.58,60500.0,68.5344,68.5344,68.4253,68.4337,60500.0
2014-04-04 14:30:00,81.58,81.65,81.41,81.43,73600.0,68.4337,68.4924,68.2911,68.3079,73600.0
2014-04-04 14:40:00,81.44,81.53,81.4,81.45,121400.0,68.3163,68.3918,68.2827,68.3247,121400.0
2014-04-04 14:50:00,81.46,81.53,81.4,81.53,61600.0,68.3331,68.3918,68.2827,68.3918,61600.0
2014-04-04 15:00:00,81.54,81.59,81.37,81.46,69000.0,68.4002,68.4421,68.2576,68.3331,69000.0
2014-04-04 15:10:00,81.46,81.51,81.38,81.43,60800.0,68.3331,68.375,68.266,68.3079,60800.0
2014-04-04 15:20:00,81.43,81.56,81.38,81.51,94500.0,68.3079,68.4169,68.266,68.375,94500.0
2014-04-04 15:30:00,81.5,81.56,81.44,81.51,93900.0,68.3666,68.4169,68.3163,68.375,93900.0
2014-04-04 15:40:00,81.51,81.63,81.49,81.62,360300.0,68.375,68.4757,68.3582,68.4673,360300.0
2014-04-04 15:50:00,81.61,81.7,81.52,81.53,614200.0,68.4589,68.5344,68.3834,68.3918,614200.0
2014-04-07 09:30:00,81.5,81.7,81.07,81.11,252500.0,68.3666,68.5344,68.0059,68.0395,252500.0
2014-04-07 09:40:00,81.16,81.5,81.1,81.4,172700.0,68.0814,68.3666,68.0311,68.2827,172700.0
2014-04-07 09:50:00,81.42,81.56,81.38,81.53,81100.0,68.2995,68.4169,68.266,68.3918,81100.0
2014-04-07 10:00:00,81.54,81.84,81.47,81.83,96600.0,68.4002,68.6518,68.3414,68.6434,96600.0
2014-04-07 10:10:00,81.83,81.98,81.67,81.69,86600.0,68.6434,68.7693,68.5092,68.526,86600.0
2014-04-07 10:20:00,81.69,81.71,81.55,81.56,60000.0,68.526,68.5428,68.4086,68.4169,60000.0
2014-04-07 10:30:00,81.54,81.64,81.44,81.51,61900.0,68.4002,68.4841,68.3163,68.375,61900.0
2014-04-07 10:40:00,81.51,81.54,81.34,81.39,83700.0,68.375,68.4002,68.2324,68.2743,83700.0
2014-04-07 10:50:00,81.39,81.43,81.32,81.32,93100.0,68.2743,68.3079,68.2156,68.2156,93100.0
2014-04-07 11:00:00,81.32,81.46,81.31,81.38,61000.0,68.2156,68.3331,68.2072,68.266,61000.0
2014-04-07 11:10:00,81.38,81.42,81.26,81.3,56800.0,68.266,68.2995,68.1653,68.1988,56800.0
2014-04-07 11:20:00,81.3,81.32,81.11,81.17,123600.0,68.1988,68.2156,68.0395,68.0898,123600.0
2014-04-07 11:30:00,81.16,81.41,81.16,81.35,52600.0,68.0814,68.2911,68.0814,68.2408,52600.0
2014-04-07 11:40:00,81.36,81.41,81.17,81.21,67500.0,68.2492,68.2911,68.0898,68.1233,67500.0
2014-04-07 11:50:00,81.2,81.28,81.12,81.13,66700.0,68.115,68.1821,68.0478,68.0562,66700.0
2014-04-07 12:00:00,81.11,81.19,81.1,81.12,48900.0,68.0395,68.1066,68.0311,68.0478,48900.0
2014-04-07 12:10:00,81.12,81.17,81.08,81.16,174800.0,68.0478,68.0898,68.0143,68.0814,174800.0
2014-04-07 12:20:00,81.16,81.23,81.13,81.2,37300.0,68.0814,68.1401,68.0562,68.115,37300.0
2014-04-07 12:30:00,81.19,81.29,81.15,81.25,55000.0,68.1066,68.1905,68.073,68.1569,55000.0
2014-04-07 12:40:00,81.26,81.29,81.21,81.21,38600.0,68.1653,68.1905,68.1233,68.1233,38600.0
2014-04-07 12:50:00,81.21,81.33,81.21,81.31,32000.0,68.1233,68.224,68.1233,68.2072,32000.0
2014-04-07 13:00:00,81.31,81.34,81.09,81.1,64200.0,68.2072,68.2324,68.0227,68.0311,64200.0
2014-04-07 13:10:00,81.1,81.19,81.09,81.11,44800.0,68.0311,68.1066,68.0227,68.0395,44800.0
2014-04-07 13:20:00,81.11,81.23,81.11,81.14,85900.0,68.0395,68.1401,68.0395,68.0646,85900.0
2014-04-07 13:30:00,81.14,81.16,81.0,81.09,252300.0,68.0646,68.0814,67.9472,68.0227,252300.0
2014-04-07 13:40:00,81.1,81.15,81.05,81.11,79600.0,68.0311,68.073,67.9891,68.0395,79600.0
2014-04-07 13:50:00,81.11,81.14,81.08,81.08,34700.0,68.0395,68.0646,68.0143,68.0143,34700.0
2014-04-07 14:00:00,81.08,81.16,81.02,81.1,146500.0,68.0143,68.0814,67.964,68.0311,146500.0
2014-04-07 14:10:00,81.11,81.15,80.99,80.99,263600.0,68.0395,68.073,67.9388,67.9388,263600.0
2014-04-07 14:20:00,80.98,81.01,80.86,80.86,138900.0,67.9304,67.9556,67.8297,67.8297,138900.0
2014-04-07 14:30:00,80.86,80.86,80.75,80.82,98600.0,67.8297,67.8297,67.7375,67.7962,98600.0
2014-04-07 14:40:00,80.83,80.99,80.83,80.98,71300.0,67.8046,67.9388,67.8046,67.9304,71300.0
2014-04-07 14:50:00,80.99,81.13,80.99,81.06,64600.0,67.9388,68.0562,67.9388,67.9975,64600.0
2014-04-07 15:00:00,81.05,81.06,80.96,81.01,77800.0,67.9891,67.9975,67.9136,67.9556,77800.0
2014-04-07 15:10:00,81.02,81.19,81.01,81.19,82200.0,67.964,68.1066,67.9556,68.1066,82200.0
2014-04-07 15:20:00,81.19,81.4,81.11,81.38,103300.0,68.1066,68.2827,68.0395,68.266,103300.0
2014-04-07 15:30:00,81.38,81.38,81.27,81.28,117900.0,68.266,68.266,68.1737,68.1821,117900.0
2014-04-07 15:40:00,81.29,81.31,81.18,81.2,204300.0,68.1905,68.2072,68.0982,68.115,204300.0
2014-04-07 15:50:00,81.21,81.22,81.06,81.08,392200.0,68.1233,68.1317,67.9975,68.0143,392200.0
2014-04-08 09:30:00,81.07,81.55,80.85,80.88,144400.0,68.0059,68.4086,67.8214,67.8465,144400.0
2014-04-08 09:40:00,80.89,81.2,80.77,80.79,192500.0,67.8549,68.115,67.7542,67.771,192500.0
2014-04-08 09:50:00,80.81,80.81,80.12,80.17,289000.0,67.7878,67.7878,67.209,67.2509,289000.0
2014-04-08 10:00:00,80.17,80.37,80.12,80.33,225100.0,67.2509,67.4187,67.209,67.3852,225100.0
2014-04-08 10:10:00,80.32,80.65,80.32,80.42,86700.0,67.3768,67.6536,67.3768,67.4607,86700.0
2014-04-08 10:20:00,80.4,80.42,80.11,80.13,165900.0,67.4439,67.4607,67.2006,67.2174,165900.0
2014-04-08 10:30:00,80.13,80.34,80.12,80.25,125600.0,67.2174,67.3935,67.209,67.318,125600.0
2014-04-08 10:40:00,80.26,80.42,80.15,80.21,54100.0,67.3264,67.4607,67.2342,67.2845,54100.0
2014-04-08 10:50:00,80.22,80.48,80.17,80.31,56100.0,67.2929,67.511,67.2509,67.3684,56100.0
2014-04-08 11:00:00,80.32,80.56,80.31,80.56,49600.0,67.3768,67.5781,67.3684,67.5781,49600.0
2014-04-08 11:10:00,80.56,80.62,80.4,80.61,57800.0,67.5781,67.6284,67.4439,67.62,57800.0
2014-04-08 11:20:00,80.61,80.62,80.48,80.62,63100.0,67.62,67.6284,67.511,67.6284,63100.0
2014-04-08 11:30:00,80.62,80.69,80.45,80.45,60900.0,67.6284,67.6871,67.4858,67.4858,60900.0
2014-04-08 11:40:00,80.44,80.58,80.4,80.5,38400.0,67.4774,67.5949,67.4439,67.5278,38400.0
2014-04-08 11:50:00,80.51,80.6,80.47,80.54,32400.0,67.5361,67.6116,67.5026,67.5613,32400.0
2014-04-08 12:00:00,80.54,80.62,80.48,80.55,48800.0,67.5613,67.6284,67.511,67.5697,48800.0
2014-04-08 12:10:00,80.56,80.67,80.53,80.67,37100.0,67.5781,67.6704,67.5529,67.6704,37100.0
2014-04-08 12:20:00,80.67,80.75,80.62,80.72,32800.0,67.6704,67.7375,67.6284,67.7123,32800.0
2014-04-08 12:30:00,80.72,80.77,80.68,80.73,31900.0,67.7123,67.7542,67.6788,67.7207,31900.0
2014-04-08 12:40:00,80.72,80.74,80.65,80.66,32400.0,67.7123,67.7291,67.6536,67.662,32400.0
2014-04-08 12:50:00,80.68,80.91,80.68,80.8,64000.0,67.6788,67.8717,67.6788,67.7794,64000.0
2014-04-08 13:00:00,80.81,80.88,80.69,80.73,36000.0,67.7878,67.8465,67.6871,67.7207,36000.0
2014-04-08 13:10:00,80.71,80.87,80.69,80.83,34100.0,67.7039,67.8381,67.6871,67.8046,34100.0
2014-04-08 13:20:00,80.81,80.99,80.8,80.91,42300.0,67.7878,67.9388,67.7794,67.8717,42300.0
2014-04-08 13:30:00,80.92,81.0,80.84,80.96,63000.0,67.8801,67.9472,67.813,67.9136,63000.0
2014-04-08 13:40:00,80.98,81.04,80.82,80.83,53000.0,67.9304,67.9807,67.7962,67.8046,53000.0
2014-04-08 13:50:00,80.83,80.85,80.78,80.83,29400.0,67.8046,67.8214,67.7626,67.8046,29400.0
2014-04-08 14:00:00,80.82,80.86,80.61,80.63,46100.0,67.7962,67.8297,67.62,67.6368,46100.0
2014-04-08 14:10:00,80.65,80.71,80.55,80.63,44700.0,67.6536,67.7039,67.5697,67.6368,44700.0
2014-04-08 14:20:00,80.63,80.75,80.54,80.68,32200.0,67.6368,67.7375,67.5613,67.6788,32200.0
2014-04-08 14:30:00,80.69,80.81,80.68,80.69,43700.0,67.6871,67.7878,67.6788,67.6871,43700.0
2014-04-08 14:40:00,80.7,80.76,80.56,80.72,48800.0,67.6955,67.7459,67.5781,67.7123,48800.0
2014-04-08 14:50:00,80.72,80.9,80.7,80.9,55200.0,67.7123,67.8633,67.6955,67.8633,55200.0
2014-04-08 15:00:00,80.89,80.92,80.77,80.78,80300.0,67.8549,67.8801,67.7542,67.7626,80300.0
2014-04-08 15:10:00,80.78,80.82,80.66,80.69,86300.0,67.7626,67.7962,67.662,67.6871,86300.0
2014-04-08 15:20:00,80.7,80.84,80.7,80.79,74400.0,67.6955,67.813,67.6955,67.771,74400.0
2014-04-08 15:30:00,80.78,80.82,80.74,80.82,107000.0,67.7626,67.7962,67.7291,67.7962,107000.0
2014-04-08 15:40:00,80.81,80.85,80.7,80.73,148100.0,67.7878,67.8214,67.6955,67.7207,148100.0
2014-04-08 15:50:00,80.73,80.78,80.63,80.67,349000.0,67.7207,67.7626,67.6368,67.6704,349000.0
2014-04-09 09:30:00,80.8,81.21,80.5,80.67,162500.0,67.7794,68.1233,67.5278,67.6704,162500.0
2014-04-09 09:40:00,80.67,80.88,80.52,80.77,132700.0,67.6704,67.8465,67.5445,67.7542,132700.0
2014-04-09 09:50:00,80.75,80.95,80.75,80.78,82400.0,67.7375,67.9052,67.7375,67.7626,82400.0
2014-04-09 10:00:00,80.79,81.06,80.75,80.83,160500.0,67.771,67.9975,67.7375,67.8046,160500.0
2014-04-09 10:10:00,80.82,80.99,80.58,80.96,131200.0,67.7962,67.9388,67.5949,67.9136,131200.0
2014-04-09 10:20:00,80.99,81.1,80.86,80.86,47100.0,67.9388,68.0311,67.8297,67.8297,47100.0
2014-04-09 10:30:00,80.86,81.06,80.77,80.88,83100.0,67.8297,67.9975,67.7542,67.8465,83100.0
2014-04-09 10:40:00,80.89,81.04,80.81,80.91,60900.0,67.8549,67.9807,67.7878,67.8717,60900.0
2014-04-09 10:50:00,80.9,80.9,80.63,80.79,32900.0,67.8633,67.8633,67.6368,67.771,32900.0
2014-04-09 11:00:00,80.77,80.79,80.65,80.74,38000.0,67.7542,67.771,67.6536,67.7291,38000.0
2014-04-09 11:10:00,80.75,80.88,80.71,80.77,32000.0,67.7375,67.8465,67.7039,67.7542,32000.0
2014-04-09 11:20:00,80.77,80.78,80.57,80.67,46300.0,67.7542,67.7626,67.5865,67.6704,46300.0
2014-04-09 11:30:00,80.66,80.86,80.64,80.78,43900.0,67.662,67.8297,67.6452,67.7626,43900.0
2014-04-09 11:40:00,80.8,80.86,80.65,80.86,33600.0,67.7794,67.8297,67.6536,67.8297,33600.0
2014-04-09 11:50:00,80.86,81.08,80.86,81.06,57600.0,67.8297,68.0143,67.8297,67.9975,57600.0
2014-04-09 12:00:00,81.07,81.2,81.01,81.19,46500.0,68.0059,68.115,67.9556,68.1066,46500.0
2014-04-09 12:10:00,81.2,81.21,81.03,81.18,42700.0,68.115,68.1233,67.9724,68.0982,42700.0
2014-04-09 12:20:00,81.18,81.31,81.15,81.29,41800.0,68.0982,68.2072,68.073,68.1905,41800.0
2014-04-09 12:30:00,81.3,81.37,81.02,81.03,54000.0,68.1988,68.2576,67.964,67.9724,54000.0
2014-04-09 12:40:00,81.02,81.31,81.01,81.23,37400.0,67.964,68.2072,67.9556,68.1401,37400.0
2014-04-09 12:50:00,81.22,81.22,81.08,81.09,42400.0,68.1317,68.1317,68.0143,68.0227,42400.0
2014-04-09 13:00:00,81.11,81.23,81.11,81.12,31600.0,68.0395,68.1401,68.0395,68.0478,31600.0
2014-04-09 13:10:00,81.11,81.21,81.08,81.2,37000.0,68.0395,68.1233,68.0143,68.115,37000.0
2014-04-09 13:20:00,81.19,81.2,81.08,81.13,29200.0,68.1066,68.115,68.0143,68.0562,29200.0
2014-04-09 13:30:00,81.13,81.13,81.0,81.0,35800.0,68.0562,68.0562,67.9472,67.9472,35800.0
2014-04-09 13:40:00,81.0,81.13,80.99,81.03,37800.0,67.9472,68.0562,67.9388,67.9724,37800.0
2014-04-09 13:50:00,81.07,81.14,81.04,81.08,28200.0,68.0059,68.0646,67.9807,68.0143,28200.0
2014-04-09 14:00:00,81.08,81.44,81.08,81.39,50200.0,68.0143,68.3163,68.0143,68.2743,50200.0
2014-04-09 14:10:00,81.4,81.5,81.34,81.46,53000.0,68.2827,68.3666,68.2324,68.3331,53000.0
2014-04-09 14:20:00,81.47,81.51,81.4,81.48,61500.0,68.3414,68.375,68.2827,68.3498,61500.0
2014-04-09 14:30:00,81.48,81.56,81.29,81.3,62000.0,68.3498,68.4169,68.1905,68.1988,62000.0
2014-04-09 14:40:00,81.33,81.38,81.25,81.27,42500.0,68.224,68.266,68.1569,68.1737,42500.0
2014-04-09 14:50:00,81.27,81.31,81.19,81.27,46100.0,68.1737,68.2072,68.1066,68.1737,46100.0
2014-04-09 15:00:00,81.27,81.4,81.26,81.35,52200.0,68.1737,68.2827,68.1653,68.2408,52200.0
2014-04-09 15:10:00,81.34,81.43,81.31,81.31,50500.0,68.2324,68.3079,68.2072,68.2072,50500.0
2014-04-09 15:20:00,81.31,81.42,81.26,81.31,65600.0,68.2072,68.2995,68.1653,68.2072,65600.0
2014-04-09 15:30:00,81.31,81.43,81.28,81.41,89700.0,68.2072,68.3079,68.1821,68.2911,89700.0
2014-04-09 15:40:00,81.41,81.44,81.32,81.39,141600.0,68.2911,68.3163,68.2156,68.2743,141600.0
2014-04-09 15:50:00,81.4,81.42,81.3,81.4,218600.0,68.2827,68.2995,68.1988,68.2827,218600.0
2014-04-10 09:30:00,81.42,81.97,81.3,81.78,130900.0,68.2995,68.7609,68.1988,68.6015,130900.0
2014-04-10 09:40:00,81.75,81.99,81.5,81.51,67200.0,68.5763,68.7777,68.3666,68.375,67200.0
2014-04-10 09:50:00,81.51,81.68,81.31,81.57,129200.0,68.375,68.5176,68.2072,68.4253,129200.0
2014-04-10 10:00:00,81.53,81.53,81.13,81.31,168600.0,68.3918,68.3918,68.0562,68.2072,168600.0
2014-04-10 10:10:00,81.31,81.51,81.06,81.06,200600.0,68.2072,68.375,67.9975,67.9975,200600.0
2014-04-10 10:20:00,81.06,81.37,81.06,81.35,55200.0,67.9975,68.2576,67.9975,68.2408,55200.0
2014-04-10 10:30:00,81.35,81.58,81.35,81.5,42000.0,68.2408,68.4337,68.2408,68.3666,42000.0
2014-04-10 10:40:00,81.48,81.48,81.27,81.3,44200.0,68.3498,68.3498,68.1737,68.1988,44200.0
2014-04-10 10:50:00,81.3,81.47,81.3,81.31,40700.0,68.1988,68.3414,68.1988,68.2072,40700.0
2014-04-10 11:00:00,81.32,81.32,81.19,81.26,48300.0,68.2156,68.2156,68.1066,68.1653,48300.0
2014-04-10 11:10:00,81.25,81.33,81.17,81.2,45900.0,68.1569,68.224,68.0898,68.115,45900.0
2014-04-10 11:20:00,81.21,81.22,81.14,81.16,69500.0,68.1233,68.1317,68.0646,68.0814,69500.0
2014-04-10 11:30:00,81.17,81.22,81.15,81.21,51500.0,68.0898,68.1317,68.073,68.1233,51500.0
2014-04-10 11:40:00,81.19,81.25,81.15,81.25,47800.0,68.1066,68.1569,68.073,68.1569,47800.0
2014-04-10 11:50:00,81.23,81.24,81.18,81.2,53100.0,68.1401,68.1485,68.0982,68.115,53100.0
2014-04-10 12:00:00,81.2,81.24,80.87,80.89,100200.0,68.115,68.1485,67.8381,67.8549,100200.0
2014-04-10 12:10:00,80.89,80.9,80.68,80.78,56900.0,67.8549,67.8633,67.6788,67.7626,56900.0
2014-04-10 12:20:00,80.79,80.84,80.72,80.73,87400.0,67.771,67.813,67.7123,67.7207,87400.0
2014-04-10 12:30:00,80.74,80.82,80.73,80.75,68600.0,67.7291,67.7962,67.7207,67.7375,68600.0
2014-04-10 12:40:00,80.76,80.77,80.68,80.76,95300.0,67.7459,67.7542,67.6788,67.7459,95300.0
2014-04-10 12:50:00,80.75,80.76,80.63,80.66,54300.0,67.7375,67.7459,67.6368,67.662,54300.0
2014-04-10 13:00:00,80.66,80.73,80.58,80.7,79300.0,67.662,67.7207,67.5949,67.6955,79300.0
2014-04-10 13:10:00,80.71,80.73,80.58,80.58,78600.0,67.7039,67.7207,67.5949,67.5949,78600.0
2014-04-10 13:20:00,80.58,80.58,80.37,80.45,78800.0,67.5949,67.5949,67.4187,67.4858,78800.0
2014-04-10 13:30:00,80.44,80.49,80.4,80.47,65600.0,67.4774,67.5194,67.4439,67.5026,65600.0
2014-04-10 13:40:00,80.47,80.52,80.44,80.52,37400.0,67.5026,67.5445,67.4774,67.5445,37400.0
2014-04-10 13:50:00,80.52,80.59,80.44,80.59,90200.0,67.5445,67.6033,67.4774,67.6033,90200.0
2014-04-10 14:00:00,80.57,80.68,80.56,80.6,72500.0,67.5865,67.6788,67.5781,67.6116,72500.0
2014-04-10 14:10:00,80.61,80.67,80.55,80.6,52100.0,67.62,67.6704,67.5697,67.6116,52100.0
2014-04-10 14:20:00,80.59,80.63,80.48,80.51,83600.0,67.6033,67.6368,67.511,67.5361,83600.0
2014-04-10 14:30:00,80.51,80.54,80.47,80.5,148400.0,67.5361,67.5613,67.5026,67.5278,148400.0
2014-04-10 14:40:00,80.52,80.55,80.32,80.37,130600.0,67.5445,67.5697,67.3768,67.4187,130600.0
2014-04-10 14:50:00,80.37,80.41,80.22,80.26,190900.0,67.4187,67.4523,67.2929,67.3264,190900.0
2014-04-10 15:00:00,80.26,80.26,79.79,79.82,264800.0,67.3264,67.3264,66.9322,66.9573,264800.0
2014-04-10 15:10:00,79.81,79.97,79.78,79.95,157200.0,66.9489,67.0832,66.9238,67.0664,157200.0
2014-04-10 15:20:00,79.93,79.97,79.84,79.91,140900.0,67.0496,67.0832,66.9741,67.0328,140900.0
2014-04-10 15:30:00,79.91,79.92,79.82,79.87,165700.0,67.0328,67.0412,66.9573,66.9993,165700.0
2014-04-10 15:40:00,79.87,80.2,79.85,80.2,277500.0,66.9993,67.2761,66.9825,67.2761,277500.0
2014-04-10 15:50:00,80.19,80.21,80.0,80.0,405700.0,67.2677,67.2845,67.1083,67.1083,405700.0
2014-04-11 09:30:00,79.77,79.94,79.4,79.64,108900.0,66.9154,67.058,66.605,66.8063,108900.0
2014-04-11 09:40:00,79.61,79.97,79.45,79.67,61300.0,66.7812,67.0832,66.647,66.8315,61300.0
2014-04-11 09:50:00,79.72,79.96,79.64,79.64,65300.0,66.8735,67.0748,66.8063,66.8063,65300.0
2014-04-11 10:00:00,79.62,79.73,79.11,79.18,124700.0,66.7896,66.8818,66.3618,66.4205,124700.0
2014-04-11 10:10:00,79.19,79.34,79.02,79.06,75700.0,66.4289,66.5547,66.2863,66.3198,75700.0
2014-04-11 10:20:00,79.06,79.37,78.99,79.35,113200.0,66.3198,66.5799,66.2611,66.5631,113200.0
2014-04-11 10:30:00,79.36,79.72,79.35,79.52,115300.0,66.5715,66.8735,66.5631,66.7057,115300.0
2014-04-11 10:40:00,79.51,79.75,79.43,79.68,54600.0,66.6973,66.8986,66.6302,66.8399,54600.0
2014-04-11 10:50:00,79.68,79.9,79.64,79.77,87600.0,66.8399,67.0244,66.8063,66.9154,87600.0
2014-04-11 11:00:00,79.77,79.8,79.67,79.71,40700.0,66.9154,66.9406,66.8315,66.8651,40700.0
2014-04-11 11:10:00,79.69,79.96,79.68,79.87,59100.0,66.8483,67.0748,66.8399,66.9993,59100.0
2014-04-11 11:20:00,79.89,79.9,79.64,79.77,53100.0,67.0161,67.0244,66.8063,66.9154,53100.0
2014-04-11 11:30:00,79.76,79.76,79.5,79.6,44000.0,66.907,66.907,66.6889,66.7728,44000.0
2014-04-11 11:40:00,79.6,79.62,79.42,79.49,42500.0,66.7728,66.7896,66.6218,66.6805,42500.0
2014-04-11 11:50:00,79.51,79.56,79.45,79.52,43200.0,66.6973,66.7392,66.647,66.7057,43200.0
2014-04-11 12:00:00,79.52,79.79,79.52,79.59,42700.0,66.7057,66.9322,66.7057,66.7644,42700.0
2014-04-11 12:10:00,79.59,79.59,79.29,79.52,68100.0,66.7644,66.7644,66.5127,66.7057,68100.0
2014-04-11 12:20:00,79.53,79.54,79.39,79.46,39200.0,66.7141,66.7225,66.5966,66.6554,39200.0
2014-04-11 12:30:00,79.48,79.49,79.36,79.46,33900.0,66.6721,66.6805,66.5715,66.6554,33900.0
2014-04-11 12:40:00,79.46,79.52,79.42,79.45,38300.0,66.6554,66.7057,66.6218,66.647,38300.0
2014-04-11 12:50:00,79.45,79.46,79.34,79.38,39300.0,66.647,66.6554,66.5547,66.5882,39300.0
2014-04-11 13:00:00,79.38,79.4,79.15,79.23,49700.0,66.5882,66.605,66.3953,66.4624,49700.0
2014-04-11 13:10:00,79.23,79.33,79.17,79.19,28400.0,66.4624,66.5463,66.4121,66.4289,28400.0
2014-04-11 13:20:00,79.2,79.23,79.12,79.19,33200.0,66.4372,66.4624,66.3701,66.4289,33200.0
2014-04-11 13:30:00,79.2,79.42,79.13,79.39,48600.0,66.4372,66.6218,66.3785,66.5966,48600.0
2014-04-11 13:40:00,79.4,79.6,79.4,79.56,36900.0,66.605,66.7728,66.605,66.7392,36900.0
2014-04-11 13:50:00,79.56,79.57,79.22,79.22,46700.0,66.7392,66.7476,66.454,66.454,46700.0
2014-04-11 14:00:00,79.22,79.35,79.19,79.27,73600.0,66.454,66.5631,66.4289,66.496,73600.0
2014-04-11 14:10:00,79.27,79.27,79.06,79.17,60300.0,66.496,66.496,66.3198,66.4121,60300.0
2014-04-11 14:20:00,79.16,79.24,79.13,79.15,55900.0,66.4037,66.4708,66.3785,66.3953,55900.0
2014-04-11 14:30:00,79.15,79.17,78.98,78.98,68300.0,66.3953,66.4121,66.2527,66.2527,68300.0
2014-04-11 14:40:00,78.97,79.0,78.84,78.86,89200.0,66.2443,66.2695,66.1353,66.152,89200.0
2014-04-11 14:50:00,78.88,79.2,78.82,79.13,77000.0,66.1688,66.4372,66.1185,66.3785,77000.0
2014-04-11 15:00:00,79.14,79.14,78.95,79.11,70500.0,66.3869,66.3869,66.2275,66.3618,70500.0
2014-04-11 15:10:00,79.11,79.13,79.04,79.06,73400.0,66.3618,66.3785,66.303,66.3198,73400.0
2014-04-11 15:20:00,79.06,79.28,79.06,79.16,84700.0,66.3198,66.5044,66.3198,66.4037,84700.0
2014-04-11 15:30:00,79.16,79.16,79.02,79.09,94600.0,66.4037,66.4037,66.2863,66.345,94600.0
2014-04-11 15:40:00,79.09,79.22,78.99,79.11,162100.0,66.345,66.454,66.2611,66.3618,162100.0
2014-04-11 15:50:00,79.11,79.11,78.92,78.96,285200.0,66.3618,66.3618,66.2024,66.2359,285200.0
2014-04-14 09:30:00,79.44,79.68,78.67,78.82,172800.0,66.6386,66.8399,65.9927,66.1185,172800.0
2014-04-14 09:40:00,78.82,79.04,78.65,78.7,114700.0,66.1185,66.303,65.9759,66.0178,114700.0
2014-04-14 09:50:00,78.69,78.76,78.38,78.52,130500.0,66.0094,66.0682,65.7494,65.8668,130500.0
2014-04-14 10:00:00,78.51,78.73,78.42,78.68,66800.0,65.8584,66.043,65.7829,66.001,66800.0
2014-04-14 10:10:00,78.69,78.69,78.52,78.6,67300.0,66.0094,66.0094,65.8668,65.9339,67300.0
2014-04-14 10:20:00,78.59,78.61,78.44,78.56,71200.0,65.9255,65.9423,65.7997,65.9004,71200.0
2014-04-14 10:30:00,78.56,78.64,78.47,78.6,148400.0,65.9004,65.9675,65.8249,65.9339,148400.0
2014-04-14 10:40:00,78.6,78.69,78.57,78.57,64300.0,65.9339,66.0094,65.9088,65.9088,64300.0
2014-04-14 10:50:00,78.57,78.83,78.57,78.76,73600.0,65.9088,66.1269,65.9088,66.0682,73600.0
2014-04-14 11:00:00,78.77,78.8,78.7,78.79,51000.0,66.0765,66.1017,66.0178,66.0933,51000.0
2014-04-14 11:10:00,78.79,78.84,78.69,78.7,138100.0,66.0933,66.1353,66.0094,66.0178,138100.0
2014-04-14 11:20:00,78.71,78.76,78.67,78.7,120400.0,66.0262,66.0682,65.9927,66.0178,120400.0
2014-04-14 11:30:00,78.7,78.88,78.68,78.82,69600.0,66.0178,66.1688,66.001,66.1185,69600.0
2014-04-14 11:40:00,78.82,78.86,78.75,78.86,55000.0,66.1185,66.152,66.0598,66.152,55000.0
2014-04-14 11:50:00,78.85,78.9,78.7,78.71,42900.0,66.1436,66.1856,66.0178,66.0262,42900.0
2014-04-14 12:00:00,78.72,78.75,78.65,78.75,71300.0,66.0346,66.0598,65.9759,66.0598,71300.0
2014-04-14 12:10:00,78.75,79.09,78.75,79.08,73700.0,66.0598,66.345,66.0598,66.3366,73700.0
2014-04-14 12:20:00,79.09,79.14,78.96,79.13,246700.0,66.345,66.3869,66.2359,66.3785,246700.0
2014-04-14 12:30:00,79.14,79.32,79.11,79.23,47900.0,66.3869,66.5379,66.3618,66.4624,47900.0
2014-04-14 12:40:00,79.24,79.24,79.07,79.15,26100.0,66.4708,66.4708,66.3282,66.3953,26100.0
2014-04-14 12:50:00,79.16,79.28,79.15,79.16,37500.0,66.4037,66.5044,66.3953,66.4037,37500.0
2014-04-14 13:00:00,79.17,79.23,79.06,79.22,29100.0,66.4121,66.4624,66.3198,66.454,29100.0
2014-04-14 13:10:00,79.22,79.28,79.14,79.15,69800.0,66.454,66.5044,66.3869,66.3953,69800.0
2014-04-14 13:20:00,79.17,79.23,79.12,79.17,63500.0,66.4121,66.4624,66.3701,66.4121,63500.0
2014-04-14 13:30:00,79.17,79.38,79.13,79.36,24400.0,66.4121,66.5882,66.3785,66.5715,24400.0
2014-04-14 13:40:00,79.38,79.38,79.11,79.13,39900.0,66.5882,66.5882,66.3618,66.3785,39900.0
2014-04-14 13:50:00,79.13,79.19,78.94,78.96,41500.0,66.3785,66.4289,66.2191,66.2359,41500.0
2014-04-14 14:00:00,78.95,79.08,78.88,79.06,41700.0,66.2275,66.3366,66.1688,66.3198,41700.0
2014-04-14 14:10:00,79.06,79.07,78.89,78.9,30400.0,66.3198,66.3282,66.1772,66.1856,30400.0
2014-04-14 14:20:00,78.91,78.94,78.82,78.91,65700.0,66.194,66.2191,66.1185,66.194,65700.0
2014-04-14 14:30:00,78.91,78.97,78.83,78.94,43800.0,66.194,66.2443,66.1269,66.2191,43800.0
2014-04-14 14:40:00,78.94,78.99,78.88,78.95,30200.0,66.2191,66.2611,66.1688,66.2275,30200.0
2014-04-14 14:50:00,78.94,78.98,78.8,78.81,55700.0,66.2191,66.2527,66.1017,66.1101,55700.0
2014-04-14 15:00:00,78.8,78.84,78.71,78.73,73100.0,66.1017,66.1353,66.0262,66.043,73100.0
2014-04-14 15:10:00,78.74,78.77,78.61,78.67,139900.0,66.0514,66.0765,65.9423,65.9927,139900.0
2014-04-14 15:20:00,78.67,78.79,78.67,78.77,73200.0,65.9927,66.0933,65.9927,66.0765,73200.0
2014-04-14 15:30:00,78.77,79.0,78.77,78.99,130400.0,66.0765,66.2695,66.0765,66.2611,130400.0
2014-04-14 15:40:00,78.99,79.14,78.98,79.12,207200.0,66.2611,66.3869,66.2527,66.3701,207200.0
2014-04-14 15:50:00,79.13,79.23,79.08,79.17,356900.0,66.3785,66.4624,66.3366,66.4121,356900.0
2014-04-15 09:30:00,79.36,79.7,79.05,79.58,139600.0,66.5715,66.8567,66.3114,66.756,139600.0
2014-04-15 09:40:00,79.57,79.72,79.41,79.5,69400.0,66.7476,66.8735,66.6134,66.6889,69400.0
2014-04-15 09:50:00,79.52,79.58,79.16,79.16,162700.0,66.7057,66.756,66.4037,66.4037,162700.0
2014-04-15 10:00:00,79.15,79.29,79.11,79.15,117300.0,66.3953,66.5127,66.3618,66.3953,117300.0
2014-04-15 10:10:00,79.15,79.15,78.87,78.9,77000.0,66.3953,66.3953,66.1604,66.1856,77000.0
2014-04-15 10:20:00,78.89,79.0,78.77,78.8,101500.0,66.1772,66.2695,66.0765,66.1017,101500.0
2014-04-15 10:30:00,78.79,78.87,78.67,78.81,139700.0,66.0933,66.1604,65.9927,66.1101,139700.0
2014-04-15 10:40:00,78.81,79.08,78.81,79.0,105900.0,66.1101,66.3366,66.1101,66.2695,105900.0
2014-04-15 10:50:00,79.0,79.1,78.8,79.02,168400.0,66.2695,66.3534,66.1017,66.2863,168400.0
2014-04-15 11:00:00,79.01,79.03,78.81,78.9,108800.0,66.2779,66.2946,66.1101,66.1856,108800.0
2014-04-15 11:10:00,78.91,78.98,78.7,78.75,81300.0,66.194,66.2527,66.0178,66.0598,81300.0
2014-04-15 11:20:00,78.76,78.86,78.71,78.78,95000.0,66.0682,66.152,66.0262,66.0849,95000.0
2014-04-15 11:30:00,78.8,78.98,78.72,78.74,76100.0,66.1017,66.2527,66.0346,66.0514,76100.0
2014-04-15 11:40:00,78.73,78.76,78.49,78.57,95100.0,66.043,66.0682,65.8417,65.9088,95100.0
2014-04-15 11:50:00,78.56,78.65,78.45,78.5,50600.0,65.9004,65.9759,65.8081,65.8501,50600.0
2014-04-15 12:00:00,78.5,78.51,78.39,78.44,59000.0,65.8501,65.8584,65.7578,65.7997,59000.0
2014-04-15 12:10:00,78.45,78.45,78.29,78.31,73700.0,65.8081,65.8081,65.6739,65.6907,73700.0
2014-04-15 12:20:00,78.32,78.5,78.22,78.5,70200.0,65.6991,65.8501,65.6152,65.8501,70200.0
2014-04-15 12:30:00,78.5,78.53,78.4,78.4,38100.0,65.8501,65.8752,65.7662,65.7662,38100.0
2014-04-15 12:40:00,78.4,78.48,78.17,78.2,79400.0,65.7662,65.8333,65.5732,65.5984,79400.0
2014-04-15 12:50:00,78.2,78.2,78.08,78.14,109100.0,65.5984,65.5984,65.4977,65.5481,109100.0
2014-04-15 13:00:00,78.12,78.46,78.06,78.46,61000.0,65.5313,65.8165,65.481,65.8165,61000.0
2014-04-15 13:10:00,78.47,78.52,78.36,78.48,43700.0,65.8249,65.8668,65.7326,65.8333,43700.0
2014-04-15 13:20:00,78.49,78.49,78.34,78.46,51200.0,65.8417,65.8417,65.7158,65.8165,51200.0
2014-04-15 13:30:00,78.48,78.72,78.44,78.61,55800.0,65.8333,66.0346,65.7997,65.9423,55800.0
2014-04-15 13:40:00,78.61,78.74,78.56,78.63,56700.0,65.9423,66.0514,65.9004,65.9591,56700.0
2014-04-15 13:50:00,78.63,78.77,78.57,78.75,56800.0,65.9591,66.0765,65.9088,66.0598,56800.0
2014-04-15 14:00:00,78.75,78.88,78.74,78.84,64600.0,66.0598,66.1688,66.0514,66.1353,64600.0
2014-04-15 14:10:00,78.84,78.91,78.75,78.77,57300.0,66.1353,66.194,66.0598,66.0765,57300.0
2014-04-15 14:20:00,78.76,78.85,78.71,78.84,49800.0,66.0682,66.1436,66.0262,66.1353,49800.0
2014-04-15 14:30:00,78.84,79.01,78.82,78.99,92100.0,66.1353,66.2779,66.1185,66.2611,92100.0
2014-04-15 14:40:00,78.99,79.2,78.98,79.18,73600.0,66.2611,66.4372,66.2527,66.4205,73600.0
2014-04-15 14:50:00,79.19,79.28,79.08,79.08,84300.0,66.4289,66.5044,66.3366,66.3366,84300.0
2014-04-15 15:00:00,79.07,79.16,79.04,79.07,81200.0,66.3282,66.4037,66.303,66.3282,81200.0
2014-04-15 15:10:00,79.05,79.3,79.03,79.3,103200.0,66.3114,66.5211,66.2946,66.5211,103200.0
2014-04-15 15:20:00,79.3,79.5,79.29,79.49,139200.0,66.5211,66.6889,66.5127,66.6805,139200.0
2014-04-15 15:30:00,79.5,79.53,79.33,79.37,154900.0,66.6889,66.7141,66.5463,66.5799,154900.0
2014-04-15 15:40:00,79.37,79.52,79.25,79.51,161500.0,66.5799,66.7057,66.4792,66.6973,161500.0
2014-04-15 15:50:00,79.52,79.59,79.34,79.51,370100.0,66.7057,66.7644,66.5547,66.6973,370100.0
2014-04-16 09:30:00,79.49,79.54,78.58,78.59,293500.0,66.6805,66.7225,65.9172,65.9255,293500.0
2014-04-16 09:40:00,78.58,78.97,78.47,78.62,212000.0,65.9172,66.2443,65.8249,65.9507,212000.0
2014-04-16 09:50:00,78.62,78.77,78.26,78.39,289700.0,65.9507,66.0765,65.6487,65.7578,289700.0
2014-04-16 10:00:00,78.39,78.75,78.38,78.56,189200.0,65.7578,66.0598,65.7494,65.9004,189200.0
2014-04-16 10:10:00,78.55,78.75,78.43,78.72,235800.0,65.892,66.0598,65.7913,66.0346,235800.0
2014-04-16 10:20:00,78.73,78.75,78.41,78.44,292100.0,66.043,66.0598,65.7746,65.7997,292100.0
2014-04-16 10:30:00,78.44,78.53,78.34,78.48,167700.0,65.7997,65.8752,65.7158,65.8333,167700.0
2014-04-16 10:40:00,78.48,78.57,78.43,78.47,77200.0,65.8333,65.9088,65.7913,65.8249,77200.0
2014-04-16 10:50:00,78.47,78.54,78.42,78.42,92800.0,65.8249,65.8836,65.7829,65.7829,92800.0
2014-04-16 11:00:00,78.42,78.53,78.26,78.31,89300.0,65.7829,65.8752,65.6487,65.6907,89300.0
2014-04-16 11:10:00,78.31,78.42,78.3,78.4,72700.0,65.6907,65.7829,65.6823,65.7662,72700.0
2014-04-16 11:20:00,78.4,78.4,78.27,78.3,151000.0,65.7662,65.7662,65.6571,65.6823,151000.0
2014-04-16 11:30:00,78.3,78.37,77.88,77.99,233400.0,65.6823,65.741,65.33,65.4222,233400.0
2014-04-16 11:40:00,77.99,78.08,77.78,78.01,182200.0,65.4222,65.4977,65.2461,65.439,182200.0
2014-04-16 11:50:00,78.01,78.08,77.94,78.05,190000.0,65.439,65.4977,65.3803,65.4726,190000.0
2014-04-16 12:00:00,78.07,78.26,77.83,77.94,258000.0,65.4893,65.6487,65.288,65.3803,258000.0
2014-04-16 12:10:00,77.94,78.1,77.88,77.99,145000.0,65.3803,65.5145,65.33,65.4222,145000.0
2014-04-16 12:20:00,77.99,77.99,77.75,77.76,147500.0,65.4222,65.4222,65.2209,65.2293,147500.0
2014-04-16 12:30:00,77.76,77.95,77.75,77.86,135900.0,65.2293,65.3887,65.2209,65.3132,135900.0
2014-04-16 12:40:00,77.86,78.25,77.86,78.06,103500.0,65.3132,65.6403,65.3132,65.481,103500.0
2014-04-16 12:50:00,78.06,78.19,77.92,78.0,198900.0,65.481,65.59,65.3635,65.4306,198900.0
2014-04-16 13:00:00,78.0,78.01,77.58,77.72,208400.0,65.4306,65.439,65.0783,65.1957,208400.0
2014-04-16 13:10:00,77.72,77.89,77.61,77.85,146500.0,65.1957,65.3383,65.1035,65.3048,146500.0
2014-04-16 13:20:00,77.86,77.9,77.7,77.7,94600.0,65.3132,65.3467,65.179,65.179,94600.0
2014-04-16 13:30:00,77.7,77.72,77.47,77.65,215000.0,65.179,65.1957,64.986,65.137,215000.0
2014-04-16 13:40:00,77.65,77.9,77.64,77.72,206600.0,65.137,65.3467,65.1286,65.1957,206600.0
2014-04-16 13:50:00,77.72,77.98,77.65,77.75,131600.0,65.1957,65.4138,65.137,65.2209,131600.0
2014-04-16 14:00:00,77.75,78.14,77.72,78.1,80600.0,65.2209,65.5481,65.1957,65.5145,80600.0
2014-04-16 14:10:00,78.08,78.12,77.85,77.92,115100.0,65.4977,65.5313,65.3048,65.3635,115100.0
2014-04-16 14:20:00,77.91,78.01,77.9,77.99,115200.0,65.3551,65.439,65.3467,65.4222,115200.0
2014-04-16 14:30:00,78.0,78.08,77.97,78.0,147700.0,65.4306,65.4977,65.4055,65.4306,147700.0
2014-04-16 14:40:00,78.01,78.11,77.99,77.99,98500.0,65.439,65.5229,65.4222,65.4222,98500.0
2014-04-16 14:50:00,78.0,78.14,77.93,77.94,216600.0,65.4306,65.5481,65.3719,65.3803,216600.0
2014-04-16 15:00:00,77.93,78.1,77.88,78.06,126000.0,65.3719,65.5145,65.33,65.481,126000.0
2014-04-16 15:10:00,78.06,78.25,78.05,78.23,169200.0,65.481,65.6403,65.4726,65.6236,169200.0
2014-04-16 15:20:00,78.24,78.28,78.04,78.04,225500.0,65.6319,65.6655,65.4642,65.4642,225500.0
2014-04-16 15:30:00,78.04,78.2,78.01,78.19,182600.0,65.4642,65.5984,65.439,65.59,182600.0
2014-04-16 15:40:00,78.18,78.42,78.15,78.42,381800.0,65.5816,65.7829,65.5565,65.7829,381800.0
2014-04-16 15:50:00,78.42,78.43,78.08,78.18,608500.0,65.7829,65.7913,65.4977,65.5816,608500.0
2014-04-17 09:30:00,75.44,75.98,74.23,74.78,865500.0,63.2832,63.7361,62.2681,62.7295,865500.0
2014-04-17 09:40:00,74.77,74.98,73.77,73.81,668400.0,62.7211,62.8973,61.8823,61.9158,668400.0
2014-04-17 09:50:00,73.8,74.34,73.61,74.31,694100.0,61.9074,62.3604,61.7481,62.3353,694100.0
2014-04-17 10:00:00,74.31,75.13,74.27,75.11,485100.0,62.3353,63.0231,62.3017,63.0063,485100.0
2014-04-17 10:10:00,75.1,75.41,74.98,75.39,551000.0,62.9979,63.258,62.8973,63.2412,551000.0
2014-04-17 10:20:00,75.4,76.15,75.26,76.0,612900.0,63.2496,63.8787,63.1322,63.7529,612900.0
2014-04-17 10:30:00,76.0,76.1,75.5,75.54,274200.0,63.7529,63.8368,63.3335,63.367,274200.0
2014-04-17 10:40:00,75.55,75.7,75.14,75.25,241400.0,63.3754,63.5013,63.0315,63.1238,241400.0
2014-04-17 10:50:00,75.28,76.17,75.28,75.92,206600.0,63.1489,63.8955,63.1489,63.6858,206600.0
2014-04-17 11:00:00,75.94,76.58,75.92,76.33,371400.0,63.7026,64.2395,63.6858,64.0297,371400.0
2014-04-17 11:10:00,76.32,76.65,76.3,76.53,286600.0,64.0213,64.2982,64.0046,64.1975,286600.0
2014-04-17 11:20:00,76.53,76.53,75.21,75.5,339600.0,64.1975,64.1975,63.0902,63.3335,339600.0
2014-04-17 11:30:00,75.5,75.57,75.05,75.13,301100.0,63.3335,63.3922,62.956,63.0231,301100.0
2014-04-17 11:40:00,75.13,75.35,75.04,75.14,147200.0,63.0231,63.2077,62.9476,63.0315,147200.0
2014-04-17 11:50:00,75.14,75.3,75.0,75.03,105900.0,63.0315,63.1657,62.9141,62.9392,105900.0
2014-04-17 12:00:00,75.03,75.35,75.03,75.34,157900.0,62.9392,63.2077,62.9392,63.1993,157900.0
2014-04-17 12:10:00,75.34,75.73,75.3,75.43,215600.0,63.1993,63.5264,63.1657,63.2748,215600.0
2014-04-17 12:20:00,75.42,75.6,75.36,75.4,122500.0,63.2664,63.4174,63.216,63.2496,122500.0
2014-04-17 12:30:00,75.41,75.5,75.28,75.3,101900.0,63.258,63.3335,63.1489,63.1657,101900.0
2014-04-17 12:40:00,75.3,75.43,75.21,75.41,122000.0,63.1657,63.2748,63.0902,63.258,122000.0
2014-04-17 12:50:00,75.41,75.56,75.31,75.38,133500.0,63.258,63.3838,63.1741,63.2328,133500.0
2014-04-17 13:00:00,75.37,75.65,75.3,75.59,136700.0,63.2244,63.4593,63.1657,63.409,136700.0
2014-04-17 13:10:00,75.59,75.8,75.58,75.61,141700.0,63.409,63.5851,63.4006,63.4258,141700.0
2014-04-17 13:20:00,75.61,76.09,75.61,75.79,203800.0,63.4258,63.8284,63.4258,63.5768,203800.0
2014-04-17 13:30:00,75.8,76.01,75.8,75.84,130800.0,63.5851,63.7613,63.5851,63.6187,130800.0
2014-04-17 13:40:00,75.84,75.92,75.72,75.76,137400.0,63.6187,63.6858,63.518,63.5516,137400.0
2014-04-17 13:50:00,75.76,75.76,75.42,75.48,163200.0,63.5516,63.5516,63.2664,63.3167,163200.0
2014-04-17 14:00:00,75.48,75.58,75.23,75.23,167000.0,63.3167,63.4006,63.107,63.107,167000.0
2014-04-17 14:10:00,75.23,75.37,75.03,75.11,197200.0,63.107,63.2244,62.9392,63.0063,197200.0
2014-04-17 14:20:00,75.13,75.75,75.08,75.57,165100.0,63.0231,63.5432,62.9812,63.3922,165100.0
2014-04-17 14:30:00,75.57,75.77,75.36,75.74,158900.0,63.3922,63.56,63.216,63.5348,158900.0
2014-04-17 14:40:00,75.74,75.9,75.66,75.78,199100.0,63.5348,63.669,63.4677,63.5684,199100.0
2014-04-17 14:50:00,75.79,75.98,75.72,75.77,182700.0,63.5768,63.7361,63.518,63.56,182700.0
2014-04-17 15:00:00,75.78,75.97,75.64,75.93,179900.0,63.5684,63.7277,63.4509,63.6942,179900.0
2014-04-17 15:10:00,75.93,76.31,75.71,76.31,251500.0,63.6942,64.013,63.5096,64.013,251500.0
2014-04-17 15:20:00,76.31,76.39,76.02,76.06,434400.0,64.013,64.0801,63.7697,63.8032,434400.0
2014-04-17 15:30:00,76.06,76.09,75.72,75.72,601800.0,63.8032,63.8284,63.518,63.518,601800.0
2014-04-17 15:40:00,75.72,76.01,75.65,75.96,630700.0,63.518,63.7613,63.4593,63.7194,630700.0
2014-04-17 15:50:00,75.96,75.97,75.76,75.78,706800.0,63.7194,63.7277,63.5516,63.5684,706800.0
2014-04-21 09:30:00,75.7,76.26,75.5,76.02,238100.0,63.5013,63.971,63.3335,63.7697,238100.0
2014-04-21 09:40:00,76.06,76.48,76.04,76.13,251900.0,63.8032,64.1556,63.7865,63.862,251900.0
2014-04-21 09:50:00,76.11,76.31,76.04,76.22,76900.0,63.8452,64.013,63.7865,63.9375,76900.0
2014-04-21 10:00:00,76.22,76.4,76.08,76.28,157700.0,63.9375,64.0885,63.82,63.9878,157700.0
2014-04-21 10:10:00,76.28,76.28,76.0,76.01,87100.0,63.9878,63.9878,63.7529,63.7613,87100.0
2014-04-21 10:20:00,76.01,76.21,75.83,75.88,192900.0,63.7613,63.9291,63.6103,63.6523,192900.0
2014-04-21 10:30:00,75.86,75.88,75.67,75.69,81000.0,63.6355,63.6523,63.4761,63.4929,81000.0
2014-04-21 10:40:00,75.7,75.82,75.54,75.56,135100.0,63.5013,63.6019,63.367,63.3838,135100.0
2014-04-21 10:50:00,75.56,75.57,75.25,75.3,289000.0,63.3838,63.3922,63.1238,63.1657,289000.0
2014-04-21 11:00:00,75.3,75.44,75.19,75.4,93600.0,63.1657,63.2832,63.0734,63.2496,93600.0
2014-04-21 11:10:00,75.4,75.54,75.4,75.53,127200.0,63.2496,63.367,63.2496,63.3587,127200.0
2014-04-21 11:20:00,75.52,75.52,75.41,75.46,78100.0,63.3503,63.3503,63.258,63.2999,78100.0
2014-04-21 11:30:00,75.48,75.59,75.43,75.52,95800.0,63.3167,63.409,63.2748,63.3503,95800.0
2014-04-21 11:40:00,75.51,75.51,75.4,75.41,62600.0,63.3419,63.3419,63.2496,63.258,62600.0
2014-04-21 11:50:00,75.41,75.46,75.31,75.35,76500.0,63.258,63.2999,63.1741,63.2077,76500.0
2014-04-21 12:00:00,75.36,75.45,75.31,75.35,72100.0,63.216,63.2915,63.1741,63.2077,72100.0
2014-04-21 12:10:00,75.35,75.42,75.28,75.34,75400.0,63.2077,63.2664,63.1489,63.1993,75400.0
2014-04-21 12:20:00,75.34,75.39,75.24,75.35,58900.0,63.1993,63.2412,63.1154,63.2077,58900.0
2014-04-21 12:30:00,75.34,75.44,75.31,75.42,60000.0,63.1993,63.2832,63.1741,63.2664,60000.0
2014-04-21 12:40:00,75.43,75.65,75.42,75.6,62500.0,63.2748,63.4593,63.2664,63.4174,62500.0
2014-04-21 12:50:00,75.6,75.6,75.44,75.55,198600.0,63.4174,63.4174,63.2832,63.3754,198600.0
2014-04-21 13:00:00,75.56,75.57,75.43,75.43,98300.0,63.3838,63.3922,63.2748,63.2748,98300.0
2014-04-21 13:10:00,75.43,75.54,75.39,75.48,116900.0,63.2748,63.367,63.2412,63.3167,116900.0
2014-04-21 13:20:00,75.49,75.52,75.45,75.46,93900.0,63.3251,63.3503,63.2915,63.2999,93900.0
2014-04-21 13:30:00,75.46,75.48,75.41,75.43,156900.0,63.2999,63.3167,63.258,63.2748,156900.0
2014-04-21 13:40:00,75.45,75.45,75.3,75.33,142300.0,63.2915,63.2915,63.1657,63.1909,142300.0
2014-04-21 13:50:00,75.33,75.35,75.27,75.3,101500.0,63.1909,63.2077,63.1406,63.1657,101500.0
2014-04-21 14:00:00,75.3,75.35,75.25,75.34,89100.0,63.1657,63.2077,63.1238,63.1993,89100.0
2014-04-21 14:10:00,75.33,75.36,75.29,75.34,83600.0,63.1909,63.216,63.1573,63.1993,83600.0
2014-04-21 14:20:00,75.33,75.37,75.28,75.33,114600.0,63.1909,63.2244,63.1489,63.1909,114600.0
2014-04-21 14:30:00,75.33,75.36,75.22,75.25,80000.0,63.1909,63.216,63.0986,63.1238,80000.0
2014-04-21 14:40:00,75.25,75.31,75.2,75.29,86900.0,63.1238,63.1741,63.0818,63.1573,86900.0
2014-04-21 14:50:00,75.28,75.29,75.19,75.2,96400.0,63.1489,63.1573,63.0734,63.0818,96400.0
2014-04-21 15:00:00,75.2,75.21,75.15,75.16,109500.0,63.0818,63.0902,63.0399,63.0483,109500.0
2014-04-21 15:10:00,75.17,75.17,75.08,75.09,239900.0,63.0567,63.0567,62.9812,62.9896,239900.0
2014-04-21 15:20:00,75.09,75.12,74.97,75.0,214000.0,62.9896,63.0147,62.8889,62.9141,214000.0
2014-04-21 15:30:00,75.0,75.01,74.98,75.0,251000.0,62.9141,62.9224,62.8973,62.9141,251000.0
2014-04-21 15:40:00,75.0,75.02,74.88,74.93,413100.0,62.9141,62.9308,62.8134,62.8553,413100.0
2014-04-21 15:50:00,74.93,75.01,74.79,74.94,818000.0,62.8553,62.9224,62.7379,62.8637,818000.0
2014-04-22 09:30:00,75.19,75.42,75.06,75.27,480100.0,63.0734,63.2664,62.9644,63.1406,480100.0
2014-04-22 09:40:00,75.28,75.3,74.96,75.02,160400.0,63.1489,63.1657,62.8805,62.9308,160400.0
2014-04-22 09:50:00,75.02,75.32,74.95,75.21,207200.0,62.9308,63.1825,62.8721,63.0902,207200.0
2014-04-22 10:00:00,75.21,75.26,75.19,75.24,288900.0,63.0902,63.1322,63.0734,63.1154,288900.0
2014-04-22 10:10:00,75.25,75.62,75.22,75.5,275700.0,63.1238,63.4342,63.0986,63.3335,275700.0
2014-04-22 10:20:00,75.5,75.72,75.46,75.69,234200.0,63.3335,63.518,63.2999,63.4929,234200.0
2014-04-22 10:30:00,75.69,75.83,75.64,75.7,102200.0,63.4929,63.6103,63.4509,63.5013,102200.0
2014-04-22 10:40:00,75.7,75.71,75.6,75.64,153400.0,63.5013,63.5096,63.4174,63.4509,153400.0
2014-04-22 10:50:00,75.64,75.81,75.61,75.75,157800.0,63.4509,63.5935,63.4258,63.5432,157800.0
2014-04-22 11:00:00,75.74,75.77,75.69,75.72,111800.0,63.5348,63.56,63.4929,63.518,111800.0
2014-04-22 11:10:00,75.71,75.8,75.71,75.77,111100.0,63.5096,63.5851,63.5096,63.56,111100.0
2014-04-22 11:20:00,75.78,75.8,75.63,75.79,113700.0,63.5684,63.5851,63.4425,63.5768,113700.0
2014-04-22 11:30:00,75.79,75.8,75.72,75.79,176400.0,63.5768,63.5851,63.518,63.5768,176400.0
2014-04-22 11:40:00,75.79,75.89,75.75,75.89,105800.0,63.5768,63.6606,63.5432,63.6606,105800.0
2014-04-22 11:50:00,75.89,75.94,75.86,75.91,92700.0,63.6606,63.7026,63.6355,63.6774,92700.0
2014-04-22 12:00:00,75.92,76.1,75.92,76.09,92100.0,63.6858,63.8368,63.6858,63.8284,92100.0
2014-04-22 12:10:00,76.08,76.15,76.03,76.05,76300.0,63.82,63.8787,63.7781,63.7949,76300.0
2014-04-22 12:20:00,76.05,76.11,76.0,76.01,81200.0,63.7949,63.8452,63.7529,63.7613,81200.0
2014-04-22 12:30:00,76.03,76.11,76.03,76.08,41800.0,63.7781,63.8452,63.7781,63.82,41800.0
2014-04-22 12:40:00,76.08,76.1,76.03,76.03,50600.0,63.82,63.8368,63.7781,63.7781,50600.0
2014-04-22 12:50:00,76.02,76.1,76.0,76.1,47300.0,63.7697,63.8368,63.7529,63.8368,47300.0
2014-04-22 13:00:00,76.09,76.14,76.05,76.08,56100.0,63.8284,63.8704,63.7949,63.82,56100.0
2014-04-22 13:10:00,76.08,76.11,76.04,76.08,47700.0,63.82,63.8452,63.7865,63.82,47700.0
2014-04-22 13:20:00,76.09,76.11,76.05,76.08,43000.0,63.8284,63.8452,63.7949,63.82,43000.0
2014-04-22 13:30:00,76.08,76.13,76.05,76.08,69600.0,63.82,63.862,63.7949,63.82,69600.0
2014-04-22 13:40:00,76.08,76.11,76.03,76.04,42600.0,63.82,63.8452,63.7781,63.7865,42600.0
2014-04-22 13:50:00,76.05,76.19,76.03,76.15,56500.0,63.7949,63.9123,63.7781,63.8787,56500.0
2014-04-22 14:00:00,76.14,76.19,76.11,76.14,64100.0,63.8704,63.9123,63.8452,63.8704,64100.0
2014-04-22 14:10:00,76.13,76.13,76.0,76.03,95700.0,63.862,63.862,63.7529,63.7781,95700.0
2014-04-22 14:20:00,76.03,76.04,75.92,75.93,114100.0,63.7781,63.7865,63.6858,63.6942,114100.0
2014-04-22 14:30:00,75.94,76.0,75.93,76.0,62400.0,63.7026,63.7529,63.6942,63.7529,62400.0
2014-04-22 14:40:00,76.0,76.09,76.0,76.06,78600.0,63.7529,63.8284,63.7529,63.8032,78600.0
2014-04-22 14:50:00,76.05,76.05,75.97,76.0,91200.0,63.7949,63.7949,63.7277,63.7529,91200.0
2014-04-22 15:00:00,76.0,76.08,75.96,75.96,77700.0,63.7529,63.82,63.7194,63.7194,77700.0
2014-04-22 15:10:00,75.97,75.97,75.86,75.86,90700.0,63.7277,63.7277,63.6355,63.6355,90700.0
2014-04-22 15:20:00,75.86,75.93,75.85,75.9,88700.0,63.6355,63.6942,63.6271,63.669,88700.0
2014-04-22 15:30:00,75.9,75.97,75.87,75.88,155600.0,63.669,63.7277,63.6439,63.6523,155600.0
2014-04-22 15:40:00,75.87,75.92,75.81,75.87,233000.0,63.6439,63.6858,63.5935,63.6439,233000.0
2014-04-22 15:50:00,75.86,75.92,75.75,75.76,464900.0,63.6355,63.6858,63.5432,63.5516,464900.0
2014-04-23 09:30:00,75.81,75.91,75.58,75.82,112800.0,63.5935,63.6774,63.4006,63.6019,112800.0
2014-04-23 09:40:00,75.79,76.04,75.58,75.58,76700.0,63.5768,63.7865,63.4006,63.4006,76700.0
2014-04-23 09:50:00,75.61,75.85,75.6,75.65,85700.0,63.4258,63.6271,63.4174,63.4593,85700.0
2014-04-23 10:00:00,75.65,75.93,75.48,75.79,100500.0,63.4593,63.6942,63.3167,63.5768,100500.0
2014-04-23 10:10:00,75.79,76.01,75.78,75.91,82100.0,63.5768,63.7613,63.5684,63.6774,82100.0
2014-04-23 10:20:00,75.9,76.07,75.87,75.87,85500.0,63.669,63.8116,63.6439,63.6439,85500.0
2014-04-23 10:30:00,75.88,76.05,75.86,75.98,83000.0,63.6523,63.7949,63.6355,63.7361,83000.0
2014-04-23 10:40:00,75.98,76.0,75.91,75.92,87700.0,63.7361,63.7529,63.6774,63.6858,87700.0
2014-04-23 10:50:00,75.92,75.98,75.84,75.96,78000.0,63.6858,63.7361,63.6187,63.7194,78000.0
2014-04-23 11:00:00,75.95,75.95,75.78,75.88,42900.0,63.711,63.711,63.5684,63.6523,42900.0
2014-04-23 11:10:00,75.88,75.95,75.69,75.73,119900.0,63.6523,63.711,63.4929,63.5264,119900.0
2014-04-23 11:20:00,75.73,75.73,75.55,75.58,55200.0,63.5264,63.5264,63.3754,63.4006,55200.0
2014-04-23 11:30:00,75.58,75.68,75.55,75.61,156400.0,63.4006,63.4845,63.3754,63.4258,156400.0
2014-04-23 11:40:00,75.61,75.61,75.45,75.55,94200.0,63.4258,63.4258,63.2915,63.3754,94200.0
2014-04-23 11:50:00,75.55,75.56,75.51,75.53,82900.0,63.3754,63.3838,63.3419,63.3587,82900.0
2014-04-23 12:00:00,75.53,75.54,75.43,75.45,73100.0,63.3587,63.367,63.2748,63.2915,73100.0
2014-04-23 12:10:00,75.45,75.57,75.44,75.54,66400.0,63.2915,63.3922,63.2832,63.367,66400.0
2014-04-23 12:20:00,75.54,75.54,75.44,75.54,79500.0,63.367,63.367,63.2832,63.367,79500.0
2014-04-23 12:30:00,75.54,75.62,75.5,75.6,68900.0,63.367,63.4342,63.3335,63.4174,68900.0
2014-04-23 12:40:00,75.6,75.62,75.54,75.56,81800.0,63.4174,63.4342,63.367,63.3838,81800.0
2014-04-23 12:50:00,75.56,75.58,75.24,75.24,133300.0,63.3838,63.4006,63.1154,63.1154,133300.0
2014-04-23 13:00:00,75.23,75.51,75.2,75.37,127500.0,63.107,63.3419,63.0818,63.2244,127500.0
2014-04-23 13:10:00,75.37,75.42,75.32,75.36,63500.0,63.2244,63.2664,63.1825,63.216,63500.0
2014-04-23 13:20:00,75.37,75.37,75.22,75.24,69800.0,63.2244,63.2244,63.0986,63.1154,69800.0
2014-04-23 13:30:00,75.24,75.25,75.11,75.22,94900.0,63.1154,63.1238,63.0063,63.0986,94900.0
2014-04-23 13:40:00,75.22,75.3,75.18,75.21,58300.0,63.0986,63.1657,63.0651,63.0902,58300.0
2014-04-23 13:50:00,75.22,75.35,75.22,75.28,62300.0,63.0986,63.2077,63.0986,63.1489,62300.0
2014-04-23 14:00:00,75.29,75.39,75.27,75.38,66500.0,63.1573,63.2412,63.1406,63.2328,66500.0
2014-04-23 14:10:00,75.37,75.39,75.32,75.39,57100.0,63.2244,63.2412,63.1825,63.2412,57100.0
2014-04-23 14:20:00,75.39,75.41,75.34,75.36,60600.0,63.2412,63.258,63.1993,63.216,60600.0
2014-04-23 14:30:00,75.35,75.48,75.34,75.48,64900.0,63.2077,63.3167,63.1993,63.3167,64900.0
2014-04-23 14:40:00,75.48,75.51,75.41,75.44,53900.0,63.3167,63.3419,63.258,63.2832,53900.0
2014-04-23 14:50:00,75.45,75.52,75.45,75.48,56600.0,63.2915,63.3503,63.2915,63.3167,56600.0
2014-04-23 15:00:00,75.48,75.49,75.39,75.45,81900.0,63.3167,63.3251,63.2412,63.2915,81900.0
2014-04-23 15:10:00,75.45,75.51,75.42,75.42,64200.0,63.2915,63.3419,63.2664,63.2664,64200.0
2014-04-23 15:20:00,75.42,75.49,75.38,75.39,118100.0,63.2664,63.3251,63.2328,63.2412,118100.0
2014-04-23 15:30:00,75.39,75.44,75.25,75.3,287600.0,63.2412,63.2832,63.1238,63.1657,287600.0
2014-04-23 15:40:00,75.29,75.4,75.29,75.31,237700.0,63.1573,63.2496,63.1573,63.1741,237700.0
2014-04-23 15:50:00,75.31,75.41,75.3,75.34,304200.0,63.1741,63.258,63.1657,63.1993,304200.0
2014-04-24 09:30:00,76.15,76.46,75.95,76.23,251900.0,63.8787,64.1388,63.711,63.9459,251900.0
2014-04-24 09:40:00,76.25,76.25,75.96,76.03,228700.0,63.9626,63.9626,63.7194,63.7781,228700.0
2014-04-24 09:50:00,76.03,76.33,76.0,76.27,96300.0,63.7781,64.0297,63.7529,63.9794,96300.0
2014-04-24 10:00:00,76.26,76.26,75.91,76.18,224200.0,63.971,63.971,63.6774,63.9039,224200.0
2014-04-24 10:10:00,76.19,76.46,76.1,76.39,78400.0,63.9123,64.1388,63.8368,64.0801,78400.0
2014-04-24 10:20:00,76.41,76.49,76.37,76.43,74100.0,64.0968,64.164,64.0633,64.1136,74100.0
2014-04-24 10:30:00,76.43,76.5,76.31,76.41,58800.0,64.1136,64.1723,64.013,64.0968,58800.0
2014-04-24 10:40:00,76.41,76.62,76.41,76.57,73100.0,64.0968,64.273,64.0968,64.2311,73100.0
2014-04-24 10:50:00,76.58,76.67,76.49,76.65,96700.0,64.2395,64.3149,64.164,64.2982,96700.0
2014-04-24 11:00:00,76.65,76.8,76.62,76.8,88600.0,64.2982,64.424,64.273,64.424,88600.0
2014-04-24 11:10:00,76.81,76.98,76.76,76.93,71300.0,64.4324,64.575,64.3904,64.533,71300.0
2014-04-24 11:20:00,76.93,77.05,76.83,76.83,93100.0,64.533,64.6337,64.4492,64.4492,93100.0
2014-04-24 11:30:00,76.83,77.0,76.79,76.96,52800.0,64.4492,64.5918,64.4156,64.5582,52800.0
2014-04-24 11:40:00,76.92,76.94,76.79,76.81,78300.0,64.5247,64.5414,64.4156,64.4324,78300.0
2014-04-24 11:50:00,76.79,76.89,76.76,76.76,42700.0,64.4156,64.4995,64.3904,64.3904,42700.0
2014-04-24 12:00:00,76.75,76.82,76.7,76.72,83300.0,64.3821,64.4408,64.3401,64.3569,83300.0
2014-04-24 12:10:00,76.71,76.83,76.68,76.81,85200.0,64.3485,64.4492,64.3233,64.4324,85200.0
2014-04-24 12:20:00,76.81,76.92,76.79,76.86,64800.0,64.4324,64.5247,64.4156,64.4743,64800.0
2014-04-24 12:30:00,76.86,76.96,76.85,76.88,141000.0,64.4743,64.5582,64.4659,64.4911,141000.0
2014-04-24 12:40:00,76.87,76.95,76.81,76.92,31500.0,64.4827,64.5498,64.4324,64.5247,31500.0
2014-04-24 12:50:00,76.91,77.05,76.86,77.05,78000.0,64.5163,64.6337,64.4743,64.6337,78000.0
2014-04-24 13:00:00,77.05,77.08,76.83,76.84,29800.0,64.6337,64.6589,64.4492,64.4576,29800.0
2014-04-24 13:10:00,76.83,76.9,76.83,76.88,33900.0,64.4492,64.5079,64.4492,64.4911,33900.0
2014-04-24 13:20:00,76.87,77.06,76.83,76.98,78900.0,64.4827,64.6421,64.4492,64.575,78900.0
2014-04-24 13:30:00,76.97,76.97,76.76,76.76,42800.0,64.5666,64.5666,64.3904,64.3904,42800.0
2014-04-24 13:40:00,76.76,76.87,76.68,76.72,60200.0,64.3904,64.4827,64.3233,64.3569,60200.0
2014-04-24 13:50:00,76.72,76.78,76.69,76.78,73900.0,64.3569,64.4072,64.3317,64.4072,73900.0
2014-04-24 14:00:00,76.78,76.88,76.73,76.74,94500.0,64.4072,64.4911,64.3653,64.3737,94500.0
2014-04-24 14:10:00,76.73,76.8,76.67,76.75,49200.0,64.3653,64.424,64.3149,64.3821,49200.0
2014-04-24 14:20:00,76.75,76.78,76.67,76.77,56000.0,64.3821,64.4072,64.3149,64.3988,56000.0
2014-04-24 14:30:00,76.77,76.84,76.67,76.81,50900.0,64.3988,64.4576,64.3149,64.4324,50900.0
2014-04-24 14:40:00,76.81,76.89,76.76,76.88,99400.0,64.4324,64.4995,64.3904,64.4911,99400.0
2014-04-24 14:50:00,76.89,76.89,76.83,76.89,98300.0,64.4995,64.4995,64.4492,64.4995,98300.0
2014-04-24 15:00:00,76.9,76.98,76.88,76.94,98000.0,64.5079,64.575,64.4911,64.5414,98000.0
2014-04-24 15:10:00,76.94,76.94,76.84,76.88,110100.0,64.5414,64.5414,64.4576,64.4911,110100.0
2014-04-24 15:20:00,76.88,76.91,76.78,76.8,115700.0,64.4911,64.5163,64.4072,64.424,115700.0
2014-04-24 15:30:00,76.81,76.88,76.74,76.81,89600.0,64.4324,64.4911,64.3737,64.4324,89600.0
2014-04-24 15:40:00,76.8,76.81,76.63,76.63,211200.0,64.424,64.4324,64.2814,64.2814,211200.0
2014-04-24 15:50:00,76.63,76.67,76.54,76.59,459000.0,64.2814,64.3149,64.2059,64.2478,459000.0
2014-04-25 09:30:00,76.57,77.23,76.44,77.2,300100.0,64.2311,64.7847,64.122,64.7595,300100.0
2014-04-25 09:40:00,77.2,77.29,76.56,76.62,99100.0,64.7595,64.835,64.2227,64.273,99100.0
2014-04-25 09:50:00,76.61,76.7,76.42,76.56,91600.0,64.2646,64.3401,64.1052,64.2227,91600.0
2014-04-25 10:00:00,76.57,76.59,76.29,76.39,107300.0,64.2311,64.2478,63.9962,64.0801,107300.0
2014-04-25 10:10:00,76.39,76.48,76.19,76.41,220600.0,64.0801,64.1556,63.9123,64.0968,220600.0
2014-04-25 10:20:00,76.4,76.45,76.27,76.28,112000.0,64.0885,64.1304,63.9794,63.9878,112000.0
2014-04-25 10:30:00,76.28,76.3,75.82,75.93,115400.0,63.9878,64.0046,63.6019,63.6942,115400.0
2014-04-25 10:40:00,75.93,76.13,75.83,75.85,139800.0,63.6942,63.862,63.6103,63.6271,139800.0
2014-04-25 10:50:00,75.86,75.89,75.69,75.73,125100.0,63.6355,63.6606,63.4929,63.5264,125100.0
2014-04-25 11:00:00,75.73,75.78,75.57,75.63,94400.0,63.5264,63.5684,63.3922,63.4425,94400.0
2014-04-25 11:10:00,75.63,75.67,75.54,75.57,119000.0,63.4425,63.4761,63.367,63.3922,119000.0
2014-04-25 11:20:00,75.58,75.62,75.23,75.39,235500.0,63.4006,63.4342,63.107,63.2412,235500.0
2014-04-25 11:30:00,75.4,75.57,75.35,75.57,98000.0,63.2496,63.3922,63.2077,63.3922,98000.0
2014-04-25 11:40:00,75.57,75.67,75.52,75.56,109000.0,63.3922,63.4761,63.3503,63.3838,109000.0
2014-04-25 11:50:00,75.55,75.82,75.52,75.65,69300.0,63.3754,63.6019,63.3503,63.4593,69300.0
2014-04-25 12:00:00,75.65,75.9,75.65,75.89,127600.0,63.4593,63.669,63.4593,63.6606,127600.0
2014-04-25 12:10:00,75.9,75.96,75.82,75.92,84500.0,63.669,63.7194,63.6019,63.6858,84500.0
2014-04-25 12:20:00,75.92,75.95,75.84,75.87,89400.0,63.6858,63.711,63.6187,63.6439,89400.0
2014-04-25 12:30:00,75.87,75.93,75.79,75.8,38400.0,63.6439,63.6942,63.5768,63.5851,38400.0
2014-04-25 12:40:00,75.8,75.82,75.62,75.7,94500.0,63.5851,63.6019,63.4342,63.5013,94500.0
2014-04-25 12:50:00,75.72,75.79,75.7,75.78,88600.0,63.518,63.5768,63.5013,63.5684,88600.0
2014-04-25 13:00:00,75.8,75.81,75.62,75.7,151800.0,63.5851,63.5935,63.4342,63.5013,151800.0
2014-04-25 13:10:00,75.69,75.69,75.6,75.66,62600.0,63.4929,63.4929,63.4174,63.4677,62600.0
2014-04-25 13:20:00,75.66,75.75,75.6,75.7,47100.0,63.4677,63.5432,63.4174,63.5013,47100.0
2014-04-25 13:30:00,75.69,75.78,75.63,75.78,35000.0,63.4929,63.5684,63.4425,63.5684,35000.0
2014-04-25 13:40:00,75.78,75.94,75.77,75.85,43500.0,63.5684,63.7026,63.56,63.6271,43500.0
2014-04-25 13:50:00,75.86,75.98,75.82,75.95,66800.0,63.6355,63.7361,63.6019,63.711,66800.0
2014-04-25 14:00:00,75.95,75.97,75.74,75.81,73500.0,63.711,63.7277,63.5348,63.5935,73500.0
2014-04-25 14:10:00,75.8,75.8,75.66,75.72,83400.0,63.5851,63.5851,63.4677,63.518,83400.0
2014-04-25 14:20:00,75.73,75.8,75.65,75.75,95500.0,63.5264,63.5851,63.4593,63.5432,95500.0
2014-04-25 14:30:00,75.75,75.94,75.67,75.9,77600.0,63.5432,63.7026,63.4761,63.669,77600.0
2014-04-25 14:40:00,75.9,75.91,75.74,75.87,82400.0,63.669,63.6774,63.5348,63.6439,82400.0
2014-04-25 14:50:00,75.87,75.97,75.79,75.8,137100.0,63.6439,63.7277,63.5768,63.5851,137100.0
2014-04-25 15:00:00,75.8,75.92,75.79,75.8,74200.0,63.5851,63.6858,63.5768,63.5851,74200.0
2014-04-25 15:10:00,75.79,75.81,75.71,75.74,101600.0,63.5768,63.5935,63.5096,63.5348,101600.0
2014-04-25 15:20:00,75.75,75.91,75.75,75.84,112100.0,63.5432,63.6774,63.5432,63.6187,112100.0
2014-04-25 15:30:00,75.85,75.93,75.64,75.7,222900.0,63.6271,63.6942,63.4509,63.5013,222900.0
2014-04-25 15:40:00,75.7,75.72,75.62,75.65,281600.0,63.5013,63.518,63.4342,63.4593,281600.0
2014-04-25 15:50:00,75.66,75.7,75.62,75.67,474000.0,63.4677,63.5013,63.4342,63.4761,474000.0
2014-04-28 09:30:00,76.34,76.58,75.61,75.79,269300.0,64.0381,64.2395,63.4258,63.5768,269300.0
2014-04-28 09:40:00,75.78,76.1,75.77,75.82,125100.0,63.5684,63.8368,63.56,63.6019,125100.0
2014-04-28 09:50:00,75.81,76.26,75.81,76.09,250500.0,63.5935,63.971,63.5935,63.8284,250500.0
2014-04-28 10:00:00,76.1,76.29,76.02,76.28,225500.0,63.8368,63.9962,63.7697,63.9878,225500.0
2014-04-28 10:10:00,76.29,76.4,76.23,76.27,84700.0,63.9962,64.0885,63.9459,63.9794,84700.0
2014-04-28 10:20:00,76.24,76.36,76.08,76.08,83800.0,63.9542,64.0549,63.82,63.82,83800.0
2014-04-28 10:30:00,76.09,76.24,76.02,76.13,174900.0,63.8284,63.9542,63.7697,63.862,174900.0
2014-04-28 10:40:00,76.1,76.2,76.09,76.12,48600.0,63.8368,63.9207,63.8284,63.8536,48600.0
2014-04-28 10:50:00,76.12,76.16,76.03,76.03,44400.0,63.8536,63.8871,63.7781,63.7781,44400.0
2014-04-28 11:00:00,76.04,76.14,76.0,76.07,233000.0,63.7865,63.8704,63.7529,63.8116,233000.0
2014-04-28 11:10:00,76.07,76.07,75.73,75.74,59100.0,63.8116,63.8116,63.5264,63.5348,59100.0
2014-04-28 11:20:00,75.74,75.75,75.52,75.73,130900.0,63.5348,63.5432,63.3503,63.5264,130900.0
2014-04-28 11:30:00,75.72,75.85,75.7,75.76,53300.0,63.518,63.6271,63.5013,63.5516,53300.0
2014-04-28 11:40:00,75.77,75.89,75.76,75.87,30300.0,63.56,63.6606,63.5516,63.6439,30300.0
2014-04-28 11:50:00,75.89,75.9,75.68,75.71,44400.0,63.6606,63.669,63.4845,63.5096,44400.0
2014-04-28 12:00:00,75.71,75.92,75.71,75.77,69700.0,63.5096,63.6858,63.5096,63.56,69700.0
2014-04-28 12:10:00,75.77,75.82,75.74,75.76,39900.0,63.56,63.6019,63.5348,63.5516,39900.0
2014-04-28 12:20:00,75.77,75.78,75.48,75.6,45700.0,63.56,63.5684,63.3167,63.4174,45700.0
2014-04-28 12:30:00,75.6,75.69,75.45,75.47,59000.0,63.4174,63.4929,63.2915,63.3083,59000.0
2014-04-28 12:40:00,75.48,75.65,75.47,75.55,93900.0,63.3167,63.4593,63.3083,63.3754,93900.0
2014-04-28 12:50:00,75.56,75.72,75.42,75.7,71200.0,63.3838,63.518,63.2664,63.5013,71200.0
2014-04-28 13:00:00,75.7,75.7,75.54,75.6,78900.0,63.5013,63.5013,63.367,63.4174,78900.0
2014-04-28 13:10:00,75.6,75.72,75.59,75.69,59300.0,63.4174,63.518,63.409,63.4929,59300.0
2014-04-28 13:20:00,75.68,75.69,75.49,75.53,71200.0,63.4845,63.4929,63.3251,63.3587,71200.0
2014-04-28 13:30:00,75.51,75.64,75.48,75.58,80700.0,63.3419,63.4509,63.3167,63.4006,80700.0
2014-04-28 13:40:00,75.57,75.76,75.57,75.76,58100.0,63.3922,63.5516,63.3922,63.5516,58100.0
2014-04-28 13:50:00,75.76,75.91,75.75,75.8,59000.0,63.5516,63.6774,63.5432,63.5851,59000.0
2014-04-28 14:00:00,75.8,75.81,75.6,75.7,46900.0,63.5851,63.5935,63.4174,63.5013,46900.0
2014-04-28 14:10:00,75.71,75.89,75.69,75.88,95400.0,63.5096,63.6606,63.4929,63.6523,95400.0
2014-04-28 14:20:00,75.88,75.93,75.79,75.88,44400.0,63.6523,63.6942,63.5768,63.6523,44400.0
2014-04-28 14:30:00,75.88,75.95,75.82,75.84,70300.0,63.6523,63.711,63.6019,63.6187,70300.0
2014-04-28 14:40:00,75.85,76.02,75.81,75.99,57200.0,63.6271,63.7697,63.5935,63.7445,57200.0
2014-04-28 14:50:00,76.01,76.02,75.79,75.8,71500.0,63.7613,63.7697,63.5768,63.5851,71500.0
2014-04-28 15:00:00,75.81,75.92,75.79,75.91,126100.0,63.5935,63.6858,63.5768,63.6774,126100.0
2014-04-28 15:10:00,75.91,76.09,75.9,76.05,130100.0,63.6774,63.8284,63.669,63.7949,130100.0
2014-04-28 15:20:00,76.06,76.14,76.01,76.03,129300.0,63.8032,63.8704,63.7613,63.7781,129300.0
2014-04-28 15:30:00,76.04,76.17,75.99,76.01,169800.0,63.7865,63.8955,63.7445,63.7613,169800.0
2014-04-28 15:40:00,76.02,76.04,75.86,75.86,279900.0,63.7697,63.7865,63.6355,63.6355,279900.0
2014-04-28 15:50:00,75.87,75.89,75.67,75.74,505000.0,63.6439,63.6606,63.4761,63.5348,505000.0
2014-04-29 09:30:00,75.95,76.21,75.4,75.62,186800.0,63.711,63.9291,63.2496,63.4342,186800.0
2014-04-29 09:40:00,75.63,75.77,75.25,75.4,100400.0,63.4425,63.56,63.1238,63.2496,100400.0
2014-04-29 09:50:00,75.42,75.46,75.15,75.45,158200.0,63.2664,63.2999,63.0399,63.2915,158200.0
2014-04-29 10:00:00,75.44,75.45,75.32,75.39,92400.0,63.2832,63.2915,63.1825,63.2412,92400.0
2014-04-29 10:10:00,75.39,75.41,75.2,75.26,84600.0,63.2412,63.258,63.0818,63.1322,84600.0
2014-04-29 10:20:00,75.26,75.28,75.12,75.22,106500.0,63.1322,63.1489,63.0147,63.0986,106500.0
2014-04-29 10:30:00,75.2,75.31,75.19,75.26,95600.0,63.0818,63.1741,63.0734,63.1322,95600.0
2014-04-29 10:40:00,75.27,75.34,75.16,75.25,114200.0,63.1406,63.1993,63.0483,63.1238,114200.0
2014-04-29 10:50:00,75.27,75.3,75.21,75.24,64300.0,63.1406,63.1657,63.0902,63.1154,64300.0
2014-04-29 11:00:00,75.24,75.31,75.11,75.19,141000.0,63.1154,63.1741,63.0063,63.0734,141000.0
2014-04-29 11:10:00,75.18,75.18,74.99,74.99,74000.0,63.0651,63.0651,62.9057,62.9057,74000.0
2014-04-29 11:20:00,74.98,75.05,74.89,75.05,87400.0,62.8973,62.956,62.8218,62.956,87400.0
2014-04-29 11:30:00,75.04,75.31,75.04,75.25,71600.0,62.9476,63.1741,62.9476,63.1238,71600.0
2014-04-29 11:40:00,75.26,75.27,75.18,75.23,72300.0,63.1322,63.1406,63.0651,63.107,72300.0
2014-04-29 11:50:00,75.23,75.28,75.22,75.24,48800.0,63.107,63.1489,63.0986,63.1154,48800.0
2014-04-29 12:00:00,75.25,75.27,75.14,75.16,59200.0,63.1238,63.1406,63.0315,63.0483,59200.0
2014-04-29 12:10:00,75.17,75.2,75.07,75.1,60400.0,63.0567,63.0818,62.9728,62.9979,60400.0
2014-04-29 12:20:00,75.11,75.2,75.03,75.07,61400.0,63.0063,63.0818,62.9392,62.9728,61400.0
2014-04-29 12:30:00,75.09,75.15,75.07,75.07,54300.0,62.9896,63.0399,62.9728,62.9728,54300.0
2014-04-29 12:40:00,75.08,75.17,74.99,75.0,83800.0,62.9812,63.0567,62.9057,62.9141,83800.0
2014-04-29 12:50:00,75.01,75.04,74.97,75.03,55300.0,62.9224,62.9476,62.8889,62.9392,55300.0
2014-04-29 13:00:00,75.04,75.18,75.03,75.14,50400.0,62.9476,63.0651,62.9392,63.0315,50400.0
2014-04-29 13:10:00,75.13,75.2,75.08,75.2,171300.0,63.0231,63.0818,62.9812,63.0818,171300.0
2014-04-29 13:20:00,75.19,75.23,75.16,75.2,54400.0,63.0734,63.107,63.0483,63.0818,54400.0
2014-04-29 13:30:00,75.2,75.32,75.19,75.22,89100.0,63.0818,63.1825,63.0734,63.0986,89100.0
2014-04-29 13:40:00,75.22,75.23,75.09,75.19,142700.0,63.0986,63.107,62.9896,63.0734,142700.0
2014-04-29 13:50:00,75.2,75.21,75.11,75.19,89500.0,63.0818,63.0902,63.0063,63.0734,89500.0
2014-04-29 14:00:00,75.2,75.23,75.14,75.14,48300.0,63.0818,63.107,63.0315,63.0315,48300.0
2014-04-29 14:10:00,75.15,75.18,75.13,75.13,51300.0,63.0399,63.0651,63.0231,63.0231,51300.0
2014-04-29 14:20:00,75.13,75.18,75.1,75.12,156200.0,63.0231,63.0651,62.9979,63.0147,156200.0
2014-04-29 14:30:00,75.13,75.18,75.06,75.11,96200.0,63.0231,63.0651,62.9644,63.0063,96200.0
2014-04-29 14:40:00,75.11,75.12,75.03,75.09,160600.0,63.0063,63.0147,62.9392,62.9896,160600.0
2014-04-29 14:50:00,75.09,75.09,75.0,75.04,106900.0,62.9896,62.9896,62.9141,62.9476,106900.0
2014-04-29 15:00:00,75.04,75.27,75.03,75.25,109100.0,62.9476,63.1406,62.9392,63.1238,109100.0
2014-04-29 15:10:00,75.26,75.3,75.22,75.3,69300.0,63.1322,63.1657,63.0986,63.1657,69300.0
2014-04-29 15:20:00,75.3,75.31,75.2,75.22,108200.0,63.1657,63.1741,63.0818,63.0986,108200.0
2014-04-29 15:30:00,75.22,75.29,75.19,75.29,141300.0,63.0986,63.1573,63.0734,63.1573,141300.0
2014-04-29 15:40:00,75.29,75.29,75.08,75.13,278000.0,63.1573,63.1573,62.9812,63.0231,278000.0
2014-04-29 15:50:00,75.12,75.25,75.11,75.19,379000.0,63.0147,63.1238,63.0063,63.0734,379000.0
2014-04-30 09:30:00,75.25,76.19,75.13,76.08,428400.0,63.1238,63.9123,63.0231,63.82,428400.0
2014-04-30 09:40:00,76.04,76.18,75.65,76.01,248900.0,63.7865,63.9039,63.4593,63.7613,248900.0
2014-04-30 09:50:00,76.03,76.12,75.95,76.0,104700.0,63.7781,63.8536,63.711,63.7529,104700.0
2014-04-30 10:00:00,76.01,76.03,75.71,75.73,437600.0,63.7613,63.7781,63.5096,63.5264,437600.0
2014-04-30 10:10:00,75.75,75.88,75.66,75.74,126400.0,63.5432,63.6523,63.4677,63.5348,126400.0
2014-04-30 10:20:00,75.74,75.8,75.63,75.68,147400.0,63.5348,63.5851,63.4425,63.4845,147400.0
2014-04-30 10:30:00,75.68,75.75,75.59,75.59,86800.0,63.4845,63.5432,63.409,63.409,86800.0
2014-04-30 10:40:00,75.61,75.71,75.58,75.65,110900.0,63.4258,63.5096,63.4006,63.4593,110900.0
2014-04-30 10:50:00,75.62,75.7,75.43,75.44,145900.0,63.4342,63.5013,63.2748,63.2832,145900.0
2014-04-30 11:00:00,75.44,75.49,75.33,75.33,91400.0,63.2832,63.3251,63.1909,63.1909,91400.0
2014-04-30 11:10:00,75.38,75.46,75.23,75.25,57600.0,63.2328,63.2999,63.107,63.1238,57600.0
2014-04-30 11:20:00,75.25,75.39,75.21,75.24,102800.0,63.1238,63.2412,63.0902,63.1154,102800.0
2014-04-30 11:30:00,75.25,75.56,75.24,75.46,88200.0,63.1238,63.3838,63.1154,63.2999,88200.0
2014-04-30 11:40:00,75.47,75.59,75.38,75.48,61100.0,63.3083,63.409,63.2328,63.3167,61100.0
2014-04-30 11:50:00,75.47,75.5,75.16,75.24,88700.0,63.3083,63.3335,63.0483,63.1154,88700.0
2014-04-30 12:00:00,75.24,75.31,75.12,75.21,109600.0,63.1154,63.1741,63.0147,63.0902,109600.0
2014-04-30 12:10:00,75.22,75.28,75.09,75.17,66200.0,63.0986,63.1489,62.9896,63.0567,66200.0
2014-04-30 12:20:00,75.19,75.19,75.01,75.06,78200.0,63.0734,63.0734,62.9224,62.9644,78200.0
2014-04-30 12:30:00,75.07,75.13,74.96,75.03,91900.0,62.9728,63.0231,62.8805,62.9392,91900.0
2014-04-30 12:40:00,75.05,75.09,74.96,75.05,128000.0,62.956,62.9896,62.8805,62.956,128000.0
2014-04-30 12:50:00,75.05,75.08,74.96,75.0,73300.0,62.956,62.9812,62.8805,62.9141,73300.0
2014-04-30 13:00:00,75.0,75.21,74.99,75.14,63000.0,62.9141,63.0902,62.9057,63.0315,63000.0
2014-04-30 13:10:00,75.14,75.26,75.11,75.19,45200.0,63.0315,63.1322,63.0063,63.0734,45200.0
2014-04-30 13:20:00,75.18,75.37,75.18,75.35,72200.0,63.0651,63.2244,63.0651,63.2077,72200.0
2014-04-30 13:30:00,75.35,75.36,75.2,75.21,70200.0,63.2077,63.216,63.0818,63.0902,70200.0
2014-04-30 13:40:00,75.2,75.26,75.06,75.06,75800.0,63.0818,63.1322,62.9644,62.9644,75800.0
2014-04-30 13:50:00,75.06,75.11,75.04,75.05,53500.0,62.9644,63.0063,62.9476,62.956,53500.0
2014-04-30 14:00:00,75.05,75.25,74.95,75.1,149500.0,62.956,63.1238,62.8721,62.9979,149500.0
2014-04-30 14:10:00,75.1,75.11,74.92,75.05,117800.0,62.9979,63.0063,62.847,62.956,117800.0
2014-04-30 14:20:00,75.06,75.15,74.97,75.11,127500.0,62.9644,63.0399,62.8889,63.0063,127500.0
2014-04-30 14:30:00,75.11,75.23,75.11,75.21,104400.0,63.0063,63.107,63.0063,63.0902,104400.0
2014-04-30 14:40:00,75.23,75.35,75.21,75.33,145400.0,63.107,63.2077,63.0902,63.1909,145400.0
2014-04-30 14:50:00,75.32,75.42,75.21,75.3,125200.0,63.1825,63.2664,63.0902,63.1657,125200.0
2014-04-30 15:00:00,75.3,75.31,75.07,75.08,130000.0,63.1657,63.1741,62.9728,62.9812,130000.0
2014-04-30 15:10:00,75.1,75.19,75.03,75.12,107400.0,62.9979,63.0734,62.9392,63.0147,107400.0
2014-04-30 15:20:00,75.12,75.15,74.95,75.04,178500.0,63.0147,63.0399,62.8721,62.9476,178500.0
2014-04-30 15:30:00,75.05,75.19,75.03,75.07,198400.0,62.956,63.0734,62.9392,62.9728,198400.0
2014-04-30 15:40:00,75.09,75.19,74.93,75.01,279800.0,62.9896,63.0734,62.8553,62.9224,279800.0
2014-04-30 15:50:00,75.01,75.04,74.94,75.03,596500.0,62.9224,62.9476,62.8637,62.9392,596500.0
2014-05-01 09:30:00,75.05,75.4,74.8,74.81,162500.0,62.956,63.2496,62.7463,62.7547,162500.0
2014-05-01 09:40:00,74.82,75.31,74.79,75.17,180600.0,62.7631,63.1741,62.7379,63.0567,180600.0
2014-05-01 09:50:00,75.17,75.17,74.94,75.01,197200.0,63.0567,63.0567,62.8637,62.9224,197200.0
2014-05-01 10:00:00,75.02,75.06,74.78,74.87,162500.0,62.9308,62.9644,62.7295,62.805,162500.0
2014-05-01 10:10:00,74.87,74.93,74.34,74.37,241600.0,62.805,62.8553,62.3604,62.3856,241600.0
2014-05-01 10:20:00,74.36,74.71,74.26,74.67,217800.0,62.3772,62.6708,62.2933,62.6372,217800.0
2014-05-01 10:30:00,74.67,74.7,74.51,74.7,112700.0,62.6372,62.6624,62.503,62.6624,112700.0
2014-05-01 10:40:00,74.7,74.9,74.7,74.86,93400.0,62.6624,62.8302,62.6624,62.7966,93400.0
2014-05-01 10:50:00,74.87,75.16,74.84,75.0,115300.0,62.805,63.0483,62.7798,62.9141,115300.0
2014-05-01 11:00:00,75.0,75.07,74.89,74.98,35700.0,62.9141,62.9728,62.8218,62.8973,35700.0
2014-05-01 11:10:00,75.0,75.07,74.91,75.04,55600.0,62.9141,62.9728,62.8386,62.9476,55600.0
2014-05-01 11:20:00,75.04,75.06,74.94,74.98,62800.0,62.9476,62.9644,62.8637,62.8973,62800.0
2014-05-01 11:30:00,74.96,75.13,74.96,75.0,135000.0,62.8805,63.0231,62.8805,62.9141,135000.0
2014-05-01 11:40:00,74.99,75.05,74.92,74.94,37600.0,62.9057,62.956,62.847,62.8637,37600.0
2014-05-01 11:50:00,74.93,74.94,74.75,74.77,51800.0,62.8553,62.8637,62.7043,62.7211,51800.0
2014-05-01 12:00:00,74.76,75.01,74.73,75.0,37700.0,62.7127,62.9224,62.6876,62.9141,37700.0
2014-05-01 12:10:00,75.01,75.05,74.87,74.93,56400.0,62.9224,62.956,62.805,62.8553,56400.0
2014-05-01 12:20:00,74.91,75.0,74.83,74.91,49200.0,62.8386,62.9141,62.7715,62.8386,49200.0
2014-05-01 12:30:00,74.9,75.0,74.84,74.93,86200.0,62.8302,62.9141,62.7798,62.8553,86200.0
2014-05-01 12:40:00,74.95,75.0,74.9,75.0,233300.0,62.8721,62.9141,62.8302,62.9141,233300.0
2014-05-01 12:50:00,75.0,75.09,74.98,75.08,436800.0,62.9141,62.9896,62.8973,62.9812,436800.0
2014-05-01 13:00:00,75.08,75.14,74.97,75.05,94100.0,62.9812,63.0315,62.8889,62.956,94100.0
2014-05-01 13:10:00,75.04,75.05,74.93,74.99,33800.0,62.9476,62.956,62.8553,62.9057,33800.0
2014-05-01 13:20:00,74.98,75.02,74.92,74.98,37700.0,62.8973,62.9308,62.847,62.8973,37700.0
2014-05-01 13:30:00,74.98,74.99,74.9,74.95,33600.0,62.8973,62.9057,62.8302,62.8721,33600.0
2014-05-01 13:40:00,74.94,74.96,74.88,74.89,37500.0,62.8637,62.8805,62.8134,62.8218,37500.0
2014-05-01 13:50:00,74.89,74.94,74.85,74.89,37200.0,62.8218,62.8637,62.7882,62.8218,37200.0
2014-05-01 14:00:00,74.91,75.0,74.84,75.0,84400.0,62.8386,62.9141,62.7798,62.9141,84400.0
2014-05-01 14:10:00,75.0,75.03,74.95,75.0,52900.0,62.9141,62.9392,62.8721,62.9141,52900.0
2014-05-01 14:20:00,74.99,75.09,74.97,75.07,46100.0,62.9057,62.9896,62.8889,62.9728,46100.0
2014-05-01 14:30:00,75.08,75.08,74.97,74.97,66000.0,62.9812,62.9812,62.8889,62.8889,66000.0
2014-05-01 14:40:00,74.96,75.0,74.74,74.83,46700.0,62.8805,62.9141,62.696,62.7715,46700.0
2014-05-01 14:50:00,74.81,74.92,74.8,74.88,38200.0,62.7547,62.847,62.7463,62.8134,38200.0
2014-05-01 15:00:00,74.89,74.97,74.86,74.88,54700.0,62.8218,62.8889,62.7966,62.8134,54700.0
2014-05-01 15:10:00,74.87,74.96,74.8,74.96,65800.0,62.805,62.8805,62.7463,62.8805,65800.0
2014-05-01 15:20:00,74.96,75.0,74.87,74.91,49200.0,62.8805,62.9141,62.805,62.8386,49200.0
2014-05-01 15:30:00,74.91,74.94,74.79,74.87,134800.0,62.8386,62.8637,62.7379,62.805,134800.0
2014-05-01 15:40:00,74.87,74.98,74.86,74.88,144400.0,62.805,62.8973,62.7966,62.8134,144400.0
2014-05-01 15:50:00,74.88,74.97,74.86,74.94,268900.0,62.8134,62.8889,62.7966,62.8637,268900.0
2014-05-02 09:30:00,74.68,75.09,74.51,75.02,204200.0,62.6456,62.9896,62.503,62.9308,204200.0
2014-05-02 09:40:00,75.03,75.25,75.0,75.07,109300.0,62.9392,63.1238,62.9141,62.9728,109300.0
2014-05-02 09:50:00,75.05,75.18,75.0,75.09,98800.0,62.956,63.0651,62.9141,62.9896,98800.0
2014-05-02 10:00:00,75.05,75.11,74.97,75.05,77400.0,62.956,63.0063,62.8889,62.956,77400.0
2014-05-02 10:10:00,75.09,75.2,75.04,75.13,73500.0,62.9896,63.0818,62.9476,63.0231,73500.0
2014-05-02 10:20:00,75.13,75.17,74.98,75.03,110600.0,63.0231,63.0567,62.8973,62.9392,110600.0
2014-05-02 10:30:00,75.02,75.07,74.91,75.04,115200.0,62.9308,62.9728,62.8386,62.9476,115200.0
2014-05-02 10:40:00,75.03,75.16,74.92,74.92,114600.0,62.9392,63.0483,62.847,62.847,114600.0
2014-05-02 10:50:00,74.92,75.1,74.85,74.95,83100.0,62.847,62.9979,62.7882,62.8721,83100.0
2014-05-02 11:00:00,74.95,75.17,74.93,75.17,74200.0,62.8721,63.0567,62.8553,63.0567,74200.0
2014-05-02 11:10:00,75.16,75.18,74.99,75.14,68200.0,63.0483,63.0651,62.9057,63.0315,68200.0
2014-05-02 11:20:00,75.14,75.14,75.01,75.06,68300.0,63.0315,63.0315,62.9224,62.9644,68300.0
2014-05-02 11:30:00,75.07,75.18,75.03,75.12,85800.0,62.9728,63.0651,62.9392,63.0147,85800.0
2014-05-02 11:40:00,75.12,75.16,75.04,75.14,52800.0,63.0147,63.0483,62.9476,63.0315,52800.0
2014-05-02 11:50:00,75.13,75.18,75.1,75.18,61100.0,63.0231,63.0651,62.9979,63.0651,61100.0
2014-05-02 12:00:00,75.17,75.29,75.17,75.25,64900.0,63.0567,63.1573,63.0567,63.1238,64900.0
2014-05-02 12:10:00,75.24,75.33,75.22,75.29,55200.0,63.1154,63.1909,63.0986,63.1573,55200.0
2014-05-02 12:20:00,75.29,75.32,75.24,75.3,43100.0,63.1573,63.1825,63.1154,63.1657,43100.0
2014-05-02 12:30:00,75.29,75.3,75.18,75.23,45400.0,63.1573,63.1657,63.0651,63.107,45400.0
2014-05-02 12:40:00,75.23,75.27,75.23,75.24,36200.0,63.107,63.1406,63.107,63.1154,36200.0
2014-05-02 12:50:00,75.23,75.27,75.21,75.22,43500.0,63.107,63.1406,63.0902,63.0986,43500.0
2014-05-02 13:00:00,75.21,75.28,75.21,75.23,48300.0,63.0902,63.1489,63.0902,63.107,48300.0
2014-05-02 13:10:00,75.23,75.28,75.15,75.17,44800.0,63.107,63.1489,63.0399,63.0567,44800.0
2014-05-02 13:20:00,75.16,75.21,75.14,75.14,41300.0,63.0483,63.0902,63.0315,63.0315,41300.0
2014-05-02 13:30:00,75.14,75.19,75.11,75.16,50500.0,63.0315,63.0734,63.0063,63.0483,50500.0
2014-05-02 13:40:00,75.15,75.19,75.11,75.17,47500.0,63.0399,63.0734,63.0063,63.0567,47500.0
2014-05-02 13:50:00,75.17,75.18,75.07,75.08,56700.0,63.0567,63.0651,62.9728,62.9812,56700.0
2014-05-02 14:00:00,75.08,75.11,75.02,75.04,68900.0,62.9812,63.0063,62.9308,62.9476,68900.0
2014-05-02 14:10:00,75.03,75.13,75.02,75.13,54700.0,62.9392,63.0231,62.9308,63.0231,54700.0
2014-05-02 14:20:00,75.13,75.15,75.09,75.1,54600.0,63.0231,63.0399,62.9896,62.9979,54600.0
2014-05-02 14:30:00,75.11,75.17,75.07,75.1,59200.0,63.0063,63.0567,62.9728,62.9979,59200.0
2014-05-02 14:40:00,75.1,75.11,75.04,75.05,36500.0,62.9979,63.0063,62.9476,62.956,36500.0
2014-05-02 14:50:00,75.05,75.08,75.0,75.0,122400.0,62.956,62.9812,62.9141,62.9141,122400.0
2014-05-02 15:00:00,75.0,75.12,74.99,75.11,85500.0,62.9141,63.0147,62.9057,63.0063,85500.0
2014-05-02 15:10:00,75.11,75.11,75.0,75.0,76500.0,63.0063,63.0063,62.9141,62.9141,76500.0
2014-05-02 15:20:00,75.0,75.03,74.98,75.01,87700.0,62.9141,62.9392,62.8973,62.9224,87700.0
2014-05-02 15:30:00,75.01,75.06,74.94,74.97,94500.0,62.9224,62.9644,62.8637,62.8889,94500.0
2014-05-02 15:40:00,74.98,75.03,74.95,74.98,153400.0,62.8973,62.9392,62.8721,62.8973,153400.0
2014-05-02 15:50:00,74.97,75.05,74.97,75.02,290300.0,62.8889,62.956,62.8889,62.9308,290300.0
2014-05-05 09:30:00,74.83,74.93,74.46,74.57,171500.0,62.7715,62.8553,62.4611,62.5534,171500.0
2014-05-05 09:40:00,74.53,74.54,74.3,74.49,136000.0,62.5198,62.5282,62.3269,62.4862,136000.0
2014-05-05 09:50:00,74.46,74.81,74.46,74.72,126600.0,62.4611,62.7547,62.4611,62.6792,126600.0
2014-05-05 10:00:00,74.74,74.8,74.55,74.6,58800.0,62.696,62.7463,62.5366,62.5785,58800.0
2014-05-05 10:10:00,74.6,74.77,74.59,74.74,65500.0,62.5785,62.7211,62.5701,62.696,65500.0
2014-05-05 10:20:00,74.76,74.85,74.71,74.83,53800.0,62.7127,62.7882,62.6708,62.7715,53800.0
2014-05-05 10:30:00,74.85,74.96,74.77,74.91,61100.0,62.7882,62.8805,62.7211,62.8386,61100.0
2014-05-05 10:40:00,74.92,75.16,74.92,75.03,68100.0,62.847,63.0483,62.847,62.9392,68100.0
2014-05-05 10:50:00,75.04,75.1,75.02,75.08,42500.0,62.9476,62.9979,62.9308,62.9812,42500.0
2014-05-05 11:00:00,75.08,75.1,75.03,75.08,37500.0,62.9812,62.9979,62.9392,62.9812,37500.0
2014-05-05 11:10:00,75.08,75.15,75.08,75.13,30600.0,62.9812,63.0399,62.9812,63.0231,30600.0
2014-05-05 11:20:00,75.14,75.29,74.98,75.05,777400.0,63.0315,63.1573,62.8973,62.956,777400.0
2014-05-05 11:30:00,75.03,75.05,74.95,74.97,110700.0,62.9392,62.956,62.8721,62.8889,110700.0
2014-05-05 11:40:00,74.99,75.05,74.98,75.02,43500.0,62.9057,62.956,62.8973,62.9308,43500.0
2014-05-05 11:50:00,75.01,75.05,75.0,75.04,40300.0,62.9224,62.956,62.9141,62.9476,40300.0
2014-05-05 12:00:00,75.04,75.04,74.91,74.92,43000.0,62.9476,62.9476,62.8386,62.847,43000.0
2014-05-05 12:10:00,74.93,74.99,74.92,74.95,23700.0,62.8553,62.9057,62.847,62.8721,23700.0
2014-05-05 12:20:00,74.96,74.97,74.94,74.95,18800.0,62.8805,62.8889,62.8637,62.8721,18800.0
2014-05-05 12:30:00,74.96,75.05,74.93,75.05,35900.0,62.8805,62.956,62.8553,62.956,35900.0
2014-05-05 12:40:00,75.06,75.06,75.0,75.03,37900.0,62.9644,62.9644,62.9141,62.9392,37900.0
2014-05-05 12:50:00,75.03,75.04,74.99,75.01,35100.0,62.9392,62.9476,62.9057,62.9224,35100.0
2014-05-05 13:00:00,75.0,75.04,74.98,75.03,30600.0,62.9141,62.9476,62.8973,62.9392,30600.0
2014-05-05 13:10:00,75.03,75.13,75.0,75.12,87800.0,62.9392,63.0231,62.9141,63.0147,87800.0
2014-05-05 13:20:00,75.12,75.15,75.09,75.13,44100.0,63.0147,63.0399,62.9896,63.0231,44100.0
2014-05-05 13:30:00,75.13,75.15,75.08,75.08,76100.0,63.0231,63.0399,62.9812,62.9812,76100.0
2014-05-05 13:40:00,75.08,75.12,75.04,75.05,174600.0,62.9812,63.0147,62.9476,62.956,174600.0
2014-05-05 13:50:00,75.06,75.09,75.01,75.03,111700.0,62.9644,62.9896,62.9224,62.9392,111700.0
2014-05-05 14:00:00,75.03,75.15,75.02,75.12,150600.0,62.9392,63.0399,62.9308,63.0147,150600.0
2014-05-05 14:10:00,75.1,75.1,75.04,75.05,295300.0,62.9979,62.9979,62.9476,62.956,295300.0
2014-05-05 14:20:00,75.05,75.21,75.02,75.19,204900.0,62.956,63.0902,62.9308,63.0734,204900.0
2014-05-05 14:30:00,75.18,75.21,75.14,75.16,83000.0,63.0651,63.0902,63.0315,63.0483,83000.0
2014-05-05 14:40:00,75.17,75.29,75.17,75.24,188500.0,63.0567,63.1573,63.0567,63.1154,188500.0
2014-05-05 14:50:00,75.24,75.28,75.16,75.25,68500.0,63.1154,63.1489,63.0483,63.1238,68500.0
2014-05-05 15:00:00,75.25,75.29,75.18,75.21,62400.0,63.1238,63.1573,63.0651,63.0902,62400.0
2014-05-05 15:10:00,75.21,75.23,75.09,75.17,45300.0,63.0902,63.107,62.9896,63.0567,45300.0
2014-05-05 15:20:00,75.17,75.17,75.12,75.17,49800.0,63.0567,63.0567,63.0147,63.0567,49800.0
2014-05-05 15:30:00,75.18,75.27,75.17,75.27,46000.0,63.0651,63.1406,63.0567,63.1406,46000.0
2014-05-05 15:40:00,75.27,75.31,75.16,75.2,99400.0,63.1406,63.1741,63.0483,63.0818,99400.0
2014-05-05 15:50:00,75.19,75.25,75.18,75.22,182500.0,63.0734,63.1238,63.0651,63.0986,182500.0
2014-05-06 09:30:00,75.13,75.6,75.1,75.23,250300.0,63.0231,63.4174,62.9979,63.107,250300.0
2014-05-06 09:40:00,75.23,75.34,74.98,75.24,57800.0,63.107,63.1993,62.8973,63.1154,57800.0
2014-05-06 09:50:00,75.25,75.25,74.9,74.96,53900.0,63.1238,63.1238,62.8302,62.8805,53900.0
2014-05-06 10:00:00,74.94,75.01,74.89,74.95,56200.0,62.8637,62.9224,62.8218,62.8721,56200.0
2014-05-06 10:10:00,74.94,75.07,74.89,75.01,97400.0,62.8637,62.9728,62.8218,62.9224,97400.0
2014-05-06 10:20:00,75.02,75.19,75.01,75.15,67900.0,62.9308,63.0734,62.9224,63.0399,67900.0
2014-05-06 10:30:00,75.16,75.24,75.06,75.09,44500.0,63.0483,63.1154,62.9644,62.9896,44500.0
2014-05-06 10:40:00,75.09,75.11,75.03,75.08,37200.0,62.9896,63.0063,62.9392,62.9812,37200.0
2014-05-06 10:50:00,75.08,75.15,75.0,75.09,128700.0,62.9812,63.0399,62.9141,62.9896,128700.0
2014-05-06 11:00:00,75.08,75.18,75.0,75.18,32900.0,62.9812,63.0651,62.9141,63.0651,32900.0
2014-05-06 11:10:00,75.18,75.34,75.16,75.28,51800.0,63.0651,63.1993,63.0483,63.1489,51800.0
2014-05-06 11:20:00,75.3,75.33,75.19,75.3,121600.0,63.1657,63.1909,63.0734,63.1657,121600.0
2014-05-06 11:30:00,75.3,75.39,75.28,75.39,35500.0,63.1657,63.2412,63.1489,63.2412,35500.0
2014-05-06 11:40:00,75.39,75.39,75.33,75.38,25900.0,63.2412,63.2412,63.1909,63.2328,25900.0
2014-05-06 11:50:00,75.36,75.4,75.31,75.32,22500.0,63.216,63.2496,63.1741,63.1825,22500.0
2014-05-06 12:00:00,75.32,75.4,75.27,75.38,30700.0,63.1825,63.2496,63.1406,63.2328,30700.0
2014-05-06 12:10:00,75.38,75.4,75.3,75.33,109400.0,63.2328,63.2496,63.1657,63.1909,109400.0
2014-05-06 12:20:00,75.33,75.4,75.31,75.38,45200.0,63.1909,63.2496,63.1741,63.2328,45200.0
2014-05-06 12:30:00,75.38,75.5,75.38,75.5,50900.0,63.2328,63.3335,63.2328,63.3335,50900.0
2014-05-06 12:40:00,75.48,75.55,75.48,75.54,44300.0,63.3167,63.3754,63.3167,63.367,44300.0
2014-05-06 12:50:00,75.54,75.57,75.47,75.48,65600.0,63.367,63.3922,63.3083,63.3167,65600.0
2014-05-06 13:00:00,75.48,75.51,75.42,75.42,30100.0,63.3167,63.3419,63.2664,63.2664,30100.0
2014-05-06 13:10:00,75.42,75.43,75.3,75.33,33200.0,63.2664,63.2748,63.1657,63.1909,33200.0
2014-05-06 13:20:00,75.34,75.36,75.23,75.29,153300.0,63.1993,63.216,63.107,63.1573,153300.0
2014-05-06 13:30:00,75.28,75.35,75.27,75.27,37800.0,63.1489,63.2077,63.1406,63.1406,37800.0
2014-05-06 13:40:00,75.27,75.29,75.12,75.12,111700.0,63.1406,63.1573,63.0147,63.0147,111700.0
2014-05-06 13:50:00,75.14,75.28,75.13,75.18,75300.0,63.0315,63.1489,63.0231,63.0651,75300.0
2014-05-06 14:00:00,75.18,75.27,75.1,75.24,103900.0,63.0651,63.1406,62.9979,63.1154,103900.0
2014-05-06 14:10:00,75.24,75.33,75.21,75.27,121200.0,63.1154,63.1909,63.0902,63.1406,121200.0
2014-05-06 14:20:00,75.26,75.28,75.19,75.26,79800.0,63.1322,63.1489,63.0734,63.1322,79800.0
2014-05-06 14:30:00,75.25,75.3,75.23,75.26,59600.0,63.1238,63.1657,63.107,63.1322,59600.0
2014-05-06 14:40:00,75.25,75.3,75.21,75.26,54300.0,63.1238,63.1657,63.0902,63.1322,54300.0
2014-05-06 14:50:00,75.26,75.36,75.26,75.31,63000.0,63.1322,63.216,63.1322,63.1741,63000.0
2014-05-06 15:00:00,75.31,75.36,75.29,75.35,120000.0,63.1741,63.216,63.1573,63.2077,120000.0
2014-05-06 15:10:00,75.34,75.42,75.33,75.41,90400.0,63.1993,63.2664,63.1909,63.258,90400.0
2014-05-06 15:20:00,75.4,75.46,75.33,75.35,245800.0,63.2496,63.2999,63.1909,63.2077,245800.0
2014-05-06 15:30:00,75.36,75.41,75.31,75.41,133600.0,63.216,63.258,63.1741,63.258,133600.0
2014-05-06 15:40:00,75.4,75.41,75.24,75.29,261200.0,63.2496,63.258,63.1154,63.1573,261200.0
2014-05-06 15:50:00,75.3,75.31,75.21,75.27,223700.0,63.1657,63.1741,63.0902,63.1406,223700.0
2014-05-07 09:30:00,75.59,75.68,75.18,75.53,161200.0,63.409,63.4845,63.0651,63.3587,161200.0
2014-05-07 09:40:00,75.53,75.93,75.53,75.7,126800.0,63.3587,63.6942,63.3587,63.5013,126800.0
2014-05-07 09:50:00,75.71,75.72,75.38,75.4,53400.0,63.5096,63.518,63.2328,63.2496,53400.0
2014-05-07 10:00:00,75.42,75.65,75.21,75.25,90900.0,63.2664,63.4593,63.0902,63.1238,90900.0
2014-05-07 10:10:00,75.24,75.28,75.08,75.2,75200.0,63.1154,63.1489,62.9812,63.0818,75200.0
2014-05-07 10:20:00,75.19,75.28,75.11,75.2,83400.0,63.0734,63.1489,63.0063,63.0818,83400.0
2014-05-07 10:30:00,75.2,75.39,75.09,75.39,102000.0,63.0818,63.2412,62.9896,63.2412,102000.0
2014-05-07 10:40:00,75.39,75.52,75.38,75.48,161600.0,63.2412,63.3503,63.2328,63.3167,161600.0
2014-05-07 10:50:00,75.48,75.65,75.48,75.57,92000.0,63.3167,63.4593,63.3167,63.3922,92000.0
2014-05-07 11:00:00,75.58,75.6,75.48,75.57,63200.0,63.4006,63.4174,63.3167,63.3922,63200.0
2014-05-07 11:10:00,75.57,75.71,75.49,75.6,64600.0,63.3922,63.5096,63.3251,63.4174,64600.0
2014-05-07 11:20:00,75.57,75.75,75.55,75.73,124000.0,63.3922,63.5432,63.3754,63.5264,124000.0
2014-05-07 11:30:00,75.73,75.9,75.71,75.84,89200.0,63.5264,63.669,63.5096,63.6187,89200.0
2014-05-07 11:40:00,75.85,76.1,75.84,76.04,108500.0,63.6271,63.8368,63.6187,63.7865,108500.0
2014-05-07 11:50:00,76.03,76.23,75.99,76.17,159000.0,63.7781,63.9459,63.7445,63.8955,159000.0
2014-05-07 12:00:00,76.17,76.17,75.98,76.04,114800.0,63.8955,63.8955,63.7361,63.7865,114800.0
2014-05-07 12:10:00,76.05,76.3,76.05,76.3,113900.0,63.7949,64.0046,63.7949,64.0046,113900.0
2014-05-07 12:20:00,76.29,76.45,76.28,76.45,113200.0,63.9962,64.1304,63.9878,64.1304,113200.0
2014-05-07 12:30:00,76.45,76.64,76.45,76.64,112600.0,64.1304,64.2898,64.1304,64.2898,112600.0
2014-05-07 12:40:00,76.63,76.78,76.55,76.78,271500.0,64.2814,64.4072,64.2143,64.4072,271500.0
2014-05-07 12:50:00,76.77,76.78,76.65,76.69,111300.0,64.3988,64.4072,64.2982,64.3317,111300.0
2014-05-07 13:00:00,76.67,76.97,76.66,76.96,192100.0,64.3149,64.5666,64.3066,64.5582,192100.0
2014-05-07 13:10:00,76.98,77.15,76.96,77.1,135700.0,64.575,64.7176,64.5582,64.6757,135700.0
2014-05-07 13:20:00,77.1,77.12,77.0,77.01,113200.0,64.6757,64.6924,64.5918,64.6002,113200.0
2014-05-07 13:30:00,77.01,77.24,77.01,77.19,80400.0,64.6002,64.7931,64.6002,64.7512,80400.0
2014-05-07 13:40:00,77.19,77.35,77.14,77.33,85700.0,64.7512,64.8854,64.7092,64.8686,85700.0
2014-05-07 13:50:00,77.32,77.32,77.05,77.05,90200.0,64.8602,64.8602,64.6337,64.6337,90200.0
2014-05-07 14:00:00,77.04,77.25,77.02,77.21,93000.0,64.6253,64.8015,64.6085,64.7679,93000.0
2014-05-07 14:10:00,77.21,77.46,77.21,77.4,143200.0,64.7679,64.9776,64.7679,64.9273,143200.0
2014-05-07 14:20:00,77.38,77.55,77.38,77.55,95800.0,64.9105,65.0531,64.9105,65.0531,95800.0
2014-05-07 14:30:00,77.55,77.66,77.47,77.63,158900.0,65.0531,65.1454,64.986,65.1202,158900.0
2014-05-07 14:40:00,77.63,77.78,77.6,77.72,126200.0,65.1202,65.2461,65.0951,65.1957,126200.0
2014-05-07 14:50:00,77.72,77.78,77.61,77.73,151300.0,65.1957,65.2461,65.1035,65.2041,151300.0
2014-05-07 15:00:00,77.73,77.74,77.6,77.69,156200.0,65.2041,65.2125,65.0951,65.1706,156200.0
2014-05-07 15:10:00,77.69,77.75,77.61,77.73,151200.0,65.1706,65.2209,65.1035,65.2041,151200.0
2014-05-07 15:20:00,77.73,77.8,77.6,77.79,188000.0,65.2041,65.2629,65.0951,65.2545,188000.0
2014-05-07 15:30:00,77.79,77.86,77.66,77.86,193600.0,65.2545,65.3132,65.1454,65.3132,193600.0
2014-05-07 15:40:00,77.86,77.95,77.83,77.84,380500.0,65.3132,65.3887,65.288,65.2964,380500.0
2014-05-07 15:50:00,77.85,77.94,77.81,77.92,473000.0,65.3048,65.3803,65.2712,65.3635,473000.0
2014-05-08 09:30:00,77.82,78.0,77.55,77.76,156700.0,65.2796,65.4306,65.0531,65.2293,156700.0
2014-05-08 09:40:00,77.76,77.94,77.51,77.84,187300.0,65.2293,65.3803,65.0196,65.2964,187300.0
2014-05-08 09:50:00,77.86,78.06,77.69,78.0,116300.0,65.3132,65.481,65.1706,65.4306,116300.0
2014-05-08 10:00:00,77.97,78.05,77.84,77.88,126400.0,65.4055,65.4726,65.2964,65.33,126400.0
2014-05-08 10:10:00,77.86,78.0,77.72,77.84,98200.0,65.3132,65.4306,65.1957,65.2964,98200.0
2014-05-08 10:20:00,77.83,77.93,77.77,77.9,70100.0,65.288,65.3719,65.2377,65.3467,70100.0
2014-05-08 10:30:00,77.9,78.01,77.89,77.94,56700.0,65.3467,65.439,65.3383,65.3803,56700.0
2014-05-08 10:40:00,77.94,78.03,77.87,77.87,102800.0,65.3803,65.4558,65.3216,65.3216,102800.0
2014-05-08 10:50:00,77.86,77.92,77.75,77.79,60700.0,65.3132,65.3635,65.2209,65.2545,60700.0
2014-05-08 11:00:00,77.79,77.85,77.69,77.7,57200.0,65.2545,65.3048,65.1706,65.179,57200.0
2014-05-08 11:10:00,77.7,77.75,77.55,77.65,62400.0,65.179,65.2209,65.0531,65.137,62400.0
2014-05-08 11:20:00,77.66,77.83,77.66,77.72,60600.0,65.1454,65.288,65.1454,65.1957,60600.0
2014-05-08 11:30:00,77.72,77.87,77.59,77.59,56900.0,65.1957,65.3216,65.0867,65.0867,56900.0
2014-05-08 11:40:00,77.59,77.67,77.54,77.61,38500.0,65.0867,65.1538,65.0448,65.1035,38500.0
2014-05-08 11:50:00,77.61,77.63,77.47,77.5,72700.0,65.1035,65.1202,64.986,65.0112,72700.0
2014-05-08 12:00:00,77.51,77.56,77.27,77.33,36900.0,65.0196,65.0615,64.8183,64.8686,36900.0
2014-05-08 12:10:00,77.34,77.45,77.32,77.32,28600.0,64.877,64.9693,64.8602,64.8602,28600.0
2014-05-08 12:20:00,77.32,77.38,77.28,77.35,26200.0,64.8602,64.9105,64.8266,64.8854,26200.0
2014-05-08 12:30:00,77.34,77.59,77.34,77.58,46200.0,64.877,65.0867,64.877,65.0783,46200.0
2014-05-08 12:40:00,77.59,77.62,77.46,77.47,50500.0,65.0867,65.1119,64.9776,64.986,50500.0
2014-05-08 12:50:00,77.46,77.48,77.33,77.37,25800.0,64.9776,64.9944,64.8686,64.9021,25800.0
2014-05-08 13:00:00,77.37,77.5,77.33,77.47,32500.0,64.9021,65.0112,64.8686,64.986,32500.0
2014-05-08 13:10:00,77.43,77.46,77.29,77.31,22500.0,64.9525,64.9776,64.835,64.8518,22500.0
2014-05-08 13:20:00,77.33,77.36,77.22,77.32,47800.0,64.8686,64.8938,64.7763,64.8602,47800.0
2014-05-08 13:30:00,77.3,77.42,77.25,77.34,51600.0,64.8434,64.9441,64.8015,64.877,51600.0
2014-05-08 13:40:00,77.34,77.38,77.22,77.24,41600.0,64.877,64.9105,64.7763,64.7931,41600.0
2014-05-08 13:50:00,77.21,77.28,77.18,77.28,34100.0,64.7679,64.8266,64.7428,64.8266,34100.0
2014-05-08 14:00:00,77.29,77.29,77.05,77.06,50200.0,64.835,64.835,64.6337,64.6421,50200.0
2014-05-08 14:10:00,77.06,77.11,76.96,77.07,85100.0,64.6421,64.684,64.5582,64.6505,85100.0
2014-05-08 14:20:00,77.09,77.12,77.0,77.11,63400.0,64.6673,64.6924,64.5918,64.684,63400.0
2014-05-08 14:30:00,77.1,77.2,77.04,77.04,32900.0,64.6757,64.7595,64.6253,64.6253,32900.0
2014-05-08 14:40:00,77.04,77.08,76.81,76.86,88200.0,64.6253,64.6589,64.4324,64.4743,88200.0
2014-05-08 14:50:00,76.85,76.99,76.83,76.9,98500.0,64.4659,64.5834,64.4492,64.5079,98500.0
2014-05-08 15:00:00,76.9,76.91,76.74,76.82,107900.0,64.5079,64.5163,64.3737,64.4408,107900.0
2014-05-08 15:10:00,76.84,77.06,76.77,77.04,128000.0,64.4576,64.6421,64.3988,64.6253,128000.0
2014-05-08 15:20:00,77.05,77.14,77.05,77.09,91300.0,64.6337,64.7092,64.6337,64.6673,91300.0
2014-05-08 15:30:00,77.1,77.18,77.03,77.11,211900.0,64.6757,64.7428,64.6169,64.684,211900.0
2014-05-08 15:40:00,77.1,77.12,77.0,77.07,135600.0,64.6757,64.6924,64.5918,64.6505,135600.0
2014-05-08 15:50:00,77.08,77.08,76.8,76.89,927300.0,64.6589,64.6589,64.424,64.4995,927300.0
2014-05-09 09:30:00,76.82,77.12,76.63,76.76,122000.0,64.4408,64.6924,64.2814,64.3904,122000.0
2014-05-09 09:40:00,76.78,76.88,76.7,76.79,75000.0,64.4072,64.4911,64.3401,64.4156,75000.0
2014-05-09 09:50:00,76.79,76.93,76.7,76.82,59600.0,64.4156,64.533,64.3401,64.4408,59600.0
2014-05-09 10:00:00,76.78,76.95,76.62,76.69,80500.0,64.4072,64.5498,64.273,64.3317,80500.0
2014-05-09 10:10:00,76.71,77.02,76.71,77.02,63500.0,64.3485,64.6085,64.3485,64.6085,63500.0
2014-05-09 10:20:00,77.01,77.01,76.78,76.8,34600.0,64.6002,64.6002,64.4072,64.424,34600.0
2014-05-09 10:30:00,76.8,76.91,76.78,76.84,45800.0,64.424,64.5163,64.4072,64.4576,45800.0
2014-05-09 10:40:00,76.85,76.92,76.8,76.89,49100.0,64.4659,64.5247,64.424,64.4995,49100.0
2014-05-09 10:50:00,76.89,76.94,76.77,76.82,50400.0,64.4995,64.5414,64.3988,64.4408,50400.0
2014-05-09 11:00:00,76.82,76.87,76.8,76.84,32000.0,64.4408,64.4827,64.424,64.4576,32000.0
2014-05-09 11:10:00,76.84,76.9,76.81,76.85,40600.0,64.4576,64.5079,64.4324,64.4659,40600.0
2014-05-09 11:20:00,76.85,76.96,76.84,76.88,79000.0,64.4659,64.5582,64.4576,64.4911,79000.0
2014-05-09 11:30:00,76.89,77.02,76.85,76.99,107500.0,64.4995,64.6085,64.4659,64.5834,107500.0
2014-05-09 11:40:00,76.98,77.11,76.88,77.05,94200.0,64.575,64.684,64.4911,64.6337,94200.0
2014-05-09 11:50:00,77.05,77.05,76.98,76.99,66100.0,64.6337,64.6337,64.575,64.5834,66100.0
2014-05-09 12:00:00,76.99,77.0,76.91,76.94,41200.0,64.5834,64.5918,64.5163,64.5414,41200.0
2014-05-09 12:10:00,76.94,77.0,76.92,76.98,55300.0,64.5414,64.5918,64.5247,64.575,55300.0
2014-05-09 12:20:00,76.98,77.03,76.96,77.0,53900.0,64.575,64.6169,64.5582,64.5918,53900.0
2014-05-09 12:30:00,77.01,77.24,77.0,77.24,42300.0,64.6002,64.7931,64.5918,64.7931,42300.0
2014-05-09 12:40:00,77.26,77.3,77.21,77.25,29200.0,64.8099,64.8434,64.7679,64.8015,29200.0
2014-05-09 12:50:00,77.26,77.3,77.24,77.27,23700.0,64.8099,64.8434,64.7931,64.8183,23700.0
2014-05-09 13:00:00,77.26,77.29,77.22,77.26,34000.0,64.8099,64.835,64.7763,64.8099,34000.0
2014-05-09 13:10:00,77.26,77.26,77.18,77.22,39500.0,64.8099,64.8099,64.7428,64.7763,39500.0
2014-05-09 13:20:00,77.23,77.24,77.14,77.14,29600.0,64.7847,64.7931,64.7092,64.7092,29600.0
2014-05-09 13:30:00,77.15,77.17,77.05,77.08,47600.0,64.7176,64.7344,64.6337,64.6589,47600.0
2014-05-09 13:40:00,77.09,77.1,76.92,76.95,66900.0,64.6673,64.6757,64.5247,64.5498,66900.0
2014-05-09 13:50:00,76.94,77.07,76.93,77.03,93000.0,64.5414,64.6505,64.533,64.6169,93000.0
2014-05-09 14:00:00,77.03,77.06,76.95,76.98,28000.0,64.6169,64.6421,64.5498,64.575,28000.0
2014-05-09 14:10:00,76.98,77.01,76.8,76.81,40000.0,64.575,64.6002,64.424,64.4324,40000.0
2014-05-09 14:20:00,76.81,76.93,76.79,76.9,42300.0,64.4324,64.533,64.4156,64.5079,42300.0
2014-05-09 14:30:00,76.89,77.01,76.88,76.98,32000.0,64.4995,64.6002,64.4911,64.575,32000.0
2014-05-09 14:40:00,76.98,77.01,76.93,77.0,47600.0,64.575,64.6002,64.533,64.5918,47600.0
2014-05-09 14:50:00,77.0,77.0,76.83,76.89,68200.0,64.5918,64.5918,64.4492,64.4995,68200.0
2014-05-09 15:00:00,76.89,77.02,76.89,76.96,51800.0,64.4995,64.6085,64.4995,64.5582,51800.0
2014-05-09 15:10:00,76.96,77.05,76.96,77.02,36900.0,64.5582,64.6337,64.5582,64.6085,36900.0
2014-05-09 15:20:00,77.01,77.03,76.96,77.02,46200.0,64.6002,64.6169,64.5582,64.6085,46200.0
2014-05-09 15:30:00,77.03,77.08,77.0,77.06,64200.0,64.6169,64.6589,64.5918,64.6421,64200.0
2014-05-09 15:40:00,77.06,77.11,76.96,76.98,165100.0,64.6421,64.684,64.5582,64.575,165100.0
2014-05-09 15:50:00,76.98,77.0,76.89,76.96,250400.0,64.575,64.5918,64.4995,64.5582,250400.0
2014-05-12 09:30:00,77.2,77.86,77.1,77.82,130300.0,64.7595,65.3132,64.6757,65.2796,130300.0
2014-05-12 09:40:00,77.85,77.9,77.66,77.73,128700.0,65.3048,65.3467,65.1454,65.2041,128700.0
2014-05-12 09:50:00,77.72,77.78,77.52,77.74,89000.0,65.1957,65.2461,65.028,65.2125,89000.0
2014-05-12 10:00:00,77.76,77.77,77.65,77.72,87900.0,65.2293,65.2377,65.137,65.1957,87900.0
2014-05-12 10:10:00,77.72,77.78,77.67,77.77,103700.0,65.1957,65.2461,65.1538,65.2377,103700.0
2014-05-12 10:20:00,77.76,78.0,77.75,77.96,66600.0,65.2293,65.4306,65.2209,65.3971,66600.0
2014-05-12 10:30:00,77.97,77.98,77.81,77.95,91300.0,65.4055,65.4138,65.2712,65.3887,91300.0
2014-05-12 10:40:00,77.97,78.02,77.9,77.9,108400.0,65.4055,65.4474,65.3467,65.3467,108400.0
2014-05-12 10:50:00,77.92,77.97,77.89,77.94,46400.0,65.3635,65.4055,65.3383,65.3803,46400.0
2014-05-12 11:00:00,77.95,77.96,77.88,77.91,71600.0,65.3887,65.3971,65.33,65.3551,71600.0
2014-05-12 11:10:00,77.91,77.92,77.83,77.87,37600.0,65.3551,65.3635,65.288,65.3216,37600.0
2014-05-12 11:20:00,77.86,77.89,77.69,77.78,48700.0,65.3132,65.3383,65.1706,65.2461,48700.0
2014-05-12 11:30:00,77.77,77.85,77.61,77.62,54300.0,65.2377,65.3048,65.1035,65.1119,54300.0
2014-05-12 11:40:00,77.64,77.71,77.61,77.7,34300.0,65.1286,65.1874,65.1035,65.179,34300.0
2014-05-12 11:50:00,77.68,77.77,77.64,77.77,36100.0,65.1622,65.2377,65.1286,65.2377,36100.0
2014-05-12 12:00:00,77.75,77.77,77.71,77.72,23200.0,65.2209,65.2377,65.1874,65.1957,23200.0
2014-05-12 12:10:00,77.73,77.73,77.62,77.69,43500.0,65.2041,65.2041,65.1119,65.1706,43500.0
2014-05-12 12:20:00,77.7,77.71,77.63,77.63,36400.0,65.179,65.1874,65.1202,65.1202,36400.0
2014-05-12 12:30:00,77.64,77.71,77.64,77.7,21500.0,65.1286,65.1874,65.1286,65.179,21500.0
2014-05-12 12:40:00,77.7,77.72,77.63,77.7,52500.0,65.179,65.1957,65.1202,65.179,52500.0
2014-05-12 12:50:00,77.71,77.74,77.69,77.7,23200.0,65.1874,65.2125,65.1706,65.179,23200.0
2014-05-12 13:00:00,77.7,77.72,77.64,77.71,27700.0,65.179,65.1957,65.1286,65.1874,27700.0
2014-05-12 13:10:00,77.72,77.8,77.69,77.79,41000.0,65.1957,65.2629,65.1706,65.2545,41000.0
2014-05-12 13:20:00,77.79,77.8,77.72,77.77,62400.0,65.2545,65.2629,65.1957,65.2377,62400.0
2014-05-12 13:30:00,77.79,77.83,77.77,77.82,18500.0,65.2545,65.288,65.2377,65.2796,18500.0
2014-05-12 13:40:00,77.82,77.82,77.71,77.71,36300.0,65.2796,65.2796,65.1874,65.1874,36300.0
2014-05-12 13:50:00,77.71,77.72,77.65,77.66,16300.0,65.1874,65.1957,65.137,65.1454,16300.0
2014-05-12 14:00:00,77.66,77.74,77.6,77.72,60400.0,65.1454,65.2125,65.0951,65.1957,60400.0
2014-05-12 14:10:00,77.72,77.8,77.71,77.75,27900.0,65.1957,65.2629,65.1874,65.2209,27900.0
2014-05-12 14:20:00,77.75,77.83,77.75,77.78,22400.0,65.2209,65.288,65.2209,65.2461,22400.0
2014-05-12 14:30:00,77.78,77.87,77.78,77.87,36700.0,65.2461,65.3216,65.2461,65.3216,36700.0
2014-05-12 14:40:00,77.86,77.91,77.85,77.86,44300.0,65.3132,65.3551,65.3048,65.3132,44300.0
2014-05-12 14:50:00,77.86,77.92,77.83,77.87,57500.0,65.3132,65.3635,65.288,65.3216,57500.0
2014-05-12 15:00:00,77.87,77.9,77.81,77.83,69100.0,65.3216,65.3467,65.2712,65.288,69100.0
2014-05-12 15:10:00,77.83,77.86,77.78,77.81,63900.0,65.288,65.3132,65.2461,65.2712,63900.0
2014-05-12 15:20:00,77.81,77.84,77.77,77.79,92700.0,65.2712,65.2964,65.2377,65.2545,92700.0
2014-05-12 15:30:00,77.79,77.89,77.78,77.8,110500.0,65.2545,65.3383,65.2461,65.2629,110500.0
2014-05-12 15:40:00,77.81,77.83,77.74,77.76,134300.0,65.2712,65.288,65.2125,65.2293,134300.0
2014-05-12 15:50:00,77.75,77.79,77.68,77.74,354000.0,65.2209,65.2545,65.1622,65.2125,354000.0
2014-05-13 09:30:00,77.86,78.0,77.67,77.93,92600.0,65.3132,65.4306,65.1538,65.3719,92600.0
2014-05-13 09:40:00,77.93,77.95,77.57,77.6,72200.0,65.3719,65.3887,65.0699,65.0951,72200.0
2014-05-13 09:50:00,77.6,77.74,77.53,77.72,49700.0,65.0951,65.2125,65.0364,65.1957,49700.0
2014-05-13 10:00:00,77.7,77.89,77.66,77.88,35200.0,65.179,65.3383,65.1454,65.33,35200.0
2014-05-13 10:10:00,77.85,77.99,77.77,77.93,70900.0,65.3048,65.4222,65.2377,65.3719,70900.0
2014-05-13 10:20:00,77.93,77.99,77.82,77.92,62100.0,65.3719,65.4222,65.2796,65.3635,62100.0
2014-05-13 10:30:00,77.92,77.98,77.77,77.79,33300.0,65.3635,65.4138,65.2377,65.2545,33300.0
2014-05-13 10:40:00,77.79,77.9,77.79,77.81,28600.0,65.2545,65.3467,65.2545,65.2712,28600.0
2014-05-13 10:50:00,77.81,77.89,77.79,77.82,52400.0,65.2712,65.3383,65.2545,65.2796,52400.0
2014-05-13 11:00:00,77.81,77.91,77.79,77.88,29500.0,65.2712,65.3551,65.2545,65.33,29500.0
2014-05-13 11:10:00,77.89,77.91,77.77,77.84,53000.0,65.3383,65.3551,65.2377,65.2964,53000.0
2014-05-13 11:20:00,77.86,78.05,77.84,78.04,130900.0,65.3132,65.4726,65.2964,65.4642,130900.0
2014-05-13 11:30:00,78.03,78.14,78.03,78.05,39000.0,65.4558,65.5481,65.4558,65.4726,39000.0
2014-05-13 11:40:00,78.04,78.08,77.97,78.03,138600.0,65.4642,65.4977,65.4055,65.4558,138600.0
2014-05-13 11:50:00,78.04,78.06,77.96,78.02,35500.0,65.4642,65.481,65.3971,65.4474,35500.0
2014-05-13 12:00:00,78.0,78.1,77.96,78.05,35300.0,65.4306,65.5145,65.3971,65.4726,35300.0
2014-05-13 12:10:00,78.06,78.18,78.03,78.05,28100.0,65.481,65.5816,65.4558,65.4726,28100.0
2014-05-13 12:20:00,78.07,78.14,78.05,78.06,45200.0,65.4893,65.5481,65.4726,65.481,45200.0
2014-05-13 12:30:00,78.05,78.08,78.0,78.03,20600.0,65.4726,65.4977,65.4306,65.4558,20600.0
2014-05-13 12:40:00,78.03,78.22,78.03,78.2,107800.0,65.4558,65.6152,65.4558,65.5984,107800.0
2014-05-13 12:50:00,78.19,78.22,78.15,78.16,12900.0,65.59,65.6152,65.5565,65.5648,12900.0
2014-05-13 13:00:00,78.16,78.16,78.07,78.13,22500.0,65.5648,65.5648,65.4893,65.5397,22500.0
2014-05-13 13:10:00,78.12,78.13,78.02,78.06,56300.0,65.5313,65.5397,65.4474,65.481,56300.0
2014-05-13 13:20:00,78.03,78.08,77.99,78.05,61100.0,65.4558,65.4977,65.4222,65.4726,61100.0
2014-05-13 13:30:00,78.05,78.06,78.0,78.03,21700.0,65.4726,65.481,65.4306,65.4558,21700.0
2014-05-13 13:40:00,78.03,78.07,78.0,78.05,49200.0,65.4558,65.4893,65.4306,65.4726,49200.0
2014-05-13 13:50:00,78.05,78.15,78.05,78.09,64100.0,65.4726,65.5565,65.4726,65.5061,64100.0
2014-05-13 14:00:00,78.1,78.21,78.06,78.14,99700.0,65.5145,65.6068,65.481,65.5481,99700.0
2014-05-13 14:10:00,78.13,78.18,78.11,78.16,18400.0,65.5397,65.5816,65.5229,65.5648,18400.0
2014-05-13 14:20:00,78.16,78.18,78.13,78.16,26200.0,65.5648,65.5816,65.5397,65.5648,26200.0
2014-05-13 14:30:00,78.17,78.19,78.12,78.16,55600.0,65.5732,65.59,65.5313,65.5648,55600.0
2014-05-13 14:40:00,78.16,78.18,78.09,78.12,73400.0,65.5648,65.5816,65.5061,65.5313,73400.0
2014-05-13 14:50:00,78.12,78.18,78.11,78.15,305700.0,65.5313,65.5816,65.5229,65.5565,305700.0
2014-05-13 15:00:00,78.15,78.17,78.11,78.11,34500.0,65.5565,65.5732,65.5229,65.5229,34500.0
2014-05-13 15:10:00,78.12,78.18,78.11,78.11,45700.0,65.5313,65.5816,65.5229,65.5229,45700.0
2014-05-13 15:20:00,78.11,78.12,78.05,78.11,61000.0,65.5229,65.5313,65.4726,65.5229,61000.0
2014-05-13 15:30:00,78.11,78.11,78.07,78.08,56100.0,65.5229,65.5229,65.4893,65.4977,56100.0
2014-05-13 15:40:00,78.08,78.1,77.99,78.0,119900.0,65.4977,65.5145,65.4222,65.4306,119900.0
2014-05-13 15:50:00,78.0,78.06,77.95,78.04,247400.0,65.4306,65.481,65.3887,65.4642,247400.0
2014-05-14 09:30:00,78.05,78.05,77.64,77.66,81300.0,65.4726,65.4726,65.1286,65.1454,81300.0
2014-05-14 09:40:00,77.64,77.68,77.52,77.55,30100.0,65.1286,65.1622,65.028,65.0531,30100.0
2014-05-14 09:50:00,77.55,77.57,77.35,77.47,41100.0,65.0531,65.0699,64.8854,64.986,41100.0
2014-05-14 10:00:00,77.47,77.6,77.44,77.49,39500.0,64.986,65.0951,64.9609,65.0028,39500.0
2014-05-14 10:10:00,77.47,77.47,77.26,77.3,38500.0,64.986,64.986,64.8099,64.8434,38500.0
2014-05-14 10:20:00,77.29,77.33,77.13,77.14,96000.0,64.835,64.8686,64.7008,64.7092,96000.0
2014-05-14 10:30:00,77.14,77.25,77.11,77.15,165800.0,64.7092,64.8015,64.684,64.7176,165800.0
2014-05-14 10:40:00,77.15,77.29,77.14,77.26,87900.0,64.7176,64.835,64.7092,64.8099,87900.0
2014-05-14 10:50:00,77.24,77.29,77.19,77.29,100300.0,64.7931,64.835,64.7512,64.835,100300.0
2014-05-14 11:00:00,77.3,77.34,77.25,77.26,30900.0,64.8434,64.877,64.8015,64.8099,30900.0
2014-05-14 11:10:00,77.26,77.27,77.14,77.17,43300.0,64.8099,64.8183,64.7092,64.7344,43300.0
2014-05-14 11:20:00,77.16,77.25,77.14,77.24,39400.0,64.726,64.8015,64.7092,64.7931,39400.0
2014-05-14 11:30:00,77.23,77.32,77.23,77.28,50800.0,64.7847,64.8602,64.7847,64.8266,50800.0
2014-05-14 11:40:00,77.28,77.33,77.25,77.27,27700.0,64.8266,64.8686,64.8015,64.8183,27700.0
2014-05-14 11:50:00,77.27,77.33,77.27,77.28,63500.0,64.8183,64.8686,64.8183,64.8266,63500.0
2014-05-14 12:00:00,77.28,77.31,77.27,77.3,25500.0,64.8266,64.8518,64.8183,64.8434,25500.0
2014-05-14 12:10:00,77.3,77.31,77.28,77.3,32200.0,64.8434,64.8518,64.8266,64.8434,32200.0
2014-05-14 12:20:00,77.29,77.31,77.27,77.3,19100.0,64.835,64.8518,64.8183,64.8434,19100.0
2014-05-14 12:30:00,77.3,77.31,77.29,77.29,12100.0,64.8434,64.8518,64.835,64.835,12100.0
2014-05-14 12:40:00,77.3,77.3,77.22,77.22,31800.0,64.8434,64.8434,64.7763,64.7763,31800.0
2014-05-14 12:50:00,77.23,77.26,77.19,77.25,52100.0,64.7847,64.8099,64.7512,64.8015,52100.0
2014-05-14 13:00:00,77.25,77.3,77.25,77.27,30900.0,64.8015,64.8434,64.8015,64.8183,30900.0
2014-05-14 13:10:00,77.27,77.28,77.22,77.25,18700.0,64.8183,64.8266,64.7763,64.8015,18700.0
2014-05-14 13:20:00,77.25,77.27,77.22,77.22,23700.0,64.8015,64.8183,64.7763,64.7763,23700.0
2014-05-14 13:30:00,77.22,77.25,77.21,77.22,27500.0,64.7763,64.8015,64.7679,64.7763,27500.0
2014-05-14 13:40:00,77.22,77.27,77.22,77.23,28900.0,64.7763,64.8183,64.7763,64.7847,28900.0
2014-05-14 13:50:00,77.23,77.25,77.2,77.25,22300.0,64.7847,64.8015,64.7595,64.8015,22300.0
2014-05-14 14:00:00,77.25,77.27,77.21,77.22,46400.0,64.8015,64.8183,64.7679,64.7763,46400.0
2014-05-14 14:10:00,77.23,77.26,77.21,77.22,33500.0,64.7847,64.8099,64.7679,64.7763,33500.0
2014-05-14 14:20:00,77.22,77.22,77.17,77.2,48800.0,64.7763,64.7763,64.7344,64.7595,48800.0
2014-05-14 14:30:00,77.2,77.22,77.15,77.18,50300.0,64.7595,64.7763,64.7176,64.7428,50300.0
2014-05-14 14:40:00,77.18,77.2,77.02,77.03,59400.0,64.7428,64.7595,64.6085,64.6169,59400.0
2014-05-14 14:50:00,77.03,77.1,76.98,77.09,86600.0,64.6169,64.6757,64.575,64.6673,86600.0
2014-05-14 15:00:00,77.09,77.1,76.94,76.95,56500.0,64.6673,64.6757,64.5414,64.5498,56500.0
2014-05-14 15:10:00,76.97,77.12,76.97,77.1,59300.0,64.5666,64.6924,64.5666,64.6757,59300.0
2014-05-14 15:20:00,77.1,77.13,77.08,77.12,59800.0,64.6757,64.7008,64.6589,64.6924,59800.0
2014-05-14 15:30:00,77.12,77.13,76.97,77.07,117900.0,64.6924,64.7008,64.5666,64.6505,117900.0
2014-05-14 15:40:00,77.08,77.14,77.05,77.13,110800.0,64.6589,64.7092,64.6337,64.7008,110800.0
2014-05-14 15:50:00,77.14,77.23,77.11,77.18,207100.0,64.7092,64.7847,64.684,64.7428,207100.0
2014-05-15 09:30:00,77.16,77.32,76.84,77.06,119200.0,64.726,64.8602,64.4576,64.6421,119200.0
2014-05-15 09:40:00,77.04,77.2,76.96,76.98,109500.0,64.6253,64.7595,64.5582,64.575,109500.0
2014-05-15 09:50:00,76.97,77.05,76.68,76.82,57400.0,64.5666,64.6337,64.3233,64.4408,57400.0
2014-05-15 10:00:00,76.79,76.93,76.59,76.62,68000.0,64.4156,64.533,64.2478,64.273,68000.0
2014-05-15 10:10:00,76.59,76.59,76.38,76.38,104500.0,64.2478,64.2478,64.0717,64.0717,104500.0
2014-05-15 10:20:00,76.37,76.44,76.23,76.4,165600.0,64.0633,64.122,63.9459,64.0885,165600.0
2014-05-15 10:30:00,76.42,76.54,76.32,76.34,41800.0,64.1052,64.2059,64.0213,64.0381,41800.0
2014-05-15 10:40:00,76.34,76.63,76.32,76.5,34700.0,64.0381,64.2814,64.0213,64.1723,34700.0
2014-05-15 10:50:00,76.49,76.58,76.48,76.51,24100.0,64.164,64.2395,64.1556,64.1807,24100.0
2014-05-15 11:00:00,76.52,76.62,76.48,76.5,31800.0,64.1891,64.273,64.1556,64.1723,31800.0
2014-05-15 11:10:00,76.49,76.51,76.28,76.37,35800.0,64.164,64.1807,63.9878,64.0633,35800.0
2014-05-15 11:20:00,76.37,76.44,76.3,76.39,21300.0,64.0633,64.122,64.0046,64.0801,21300.0
2014-05-15 11:30:00,76.38,76.69,76.38,76.69,29700.0,64.0717,64.3317,64.0717,64.3317,29700.0
2014-05-15 11:40:00,76.7,76.7,76.47,76.47,38600.0,64.3401,64.3401,64.1472,64.1472,38600.0
2014-05-15 11:50:00,76.48,76.49,76.38,76.47,21700.0,64.1556,64.164,64.0717,64.1472,21700.0
2014-05-15 12:00:00,76.45,76.61,76.45,76.51,19100.0,64.1304,64.2646,64.1304,64.1807,19100.0
2014-05-15 12:10:00,76.53,76.54,76.47,76.5,59800.0,64.1975,64.2059,64.1472,64.1723,59800.0
2014-05-15 12:20:00,76.5,76.53,76.43,76.51,29200.0,64.1723,64.1975,64.1136,64.1807,29200.0
2014-05-15 12:30:00,76.5,76.59,76.48,76.52,31500.0,64.1723,64.2478,64.1556,64.1891,31500.0
2014-05-15 12:40:00,76.52,76.55,76.45,76.45,34300.0,64.1891,64.2143,64.1304,64.1304,34300.0
2014-05-15 12:50:00,76.45,76.59,76.45,76.57,21900.0,64.1304,64.2478,64.1304,64.2311,21900.0
2014-05-15 13:00:00,76.57,76.6,76.42,76.45,34500.0,64.2311,64.2562,64.1052,64.1304,34500.0
2014-05-15 13:10:00,76.44,76.59,76.41,76.55,61500.0,64.122,64.2478,64.0968,64.2143,61500.0
2014-05-15 13:20:00,76.56,76.61,76.53,76.58,27300.0,64.2227,64.2646,64.1975,64.2395,27300.0
2014-05-15 13:30:00,76.57,76.62,76.52,76.55,24700.0,64.2311,64.273,64.1891,64.2143,24700.0
2014-05-15 13:40:00,76.55,76.58,76.49,76.58,28500.0,64.2143,64.2395,64.164,64.2395,28500.0
2014-05-15 13:50:00,76.58,76.68,76.58,76.65,28900.0,64.2395,64.3233,64.2395,64.2982,28900.0
2014-05-15 14:00:00,76.66,76.69,76.64,76.67,30600.0,64.3066,64.3317,64.2898,64.3149,30600.0
2014-05-15 14:10:00,76.68,76.68,76.5,76.51,37200.0,64.3233,64.3233,64.1723,64.1807,37200.0
2014-05-15 14:20:00,76.5,76.63,76.48,76.61,49000.0,64.1723,64.2814,64.1556,64.2646,49000.0
2014-05-15 14:30:00,76.61,76.69,76.59,76.63,23600.0,64.2646,64.3317,64.2478,64.2814,23600.0
2014-05-15 14:40:00,76.64,76.65,76.57,76.63,28500.0,64.2898,64.2982,64.2311,64.2814,28500.0
2014-05-15 14:50:00,76.63,76.66,76.52,76.56,45800.0,64.2814,64.3066,64.1891,64.2227,45800.0
2014-05-15 15:00:00,76.56,76.61,76.47,76.54,57900.0,64.2227,64.2646,64.1472,64.2059,57900.0
2014-05-15 15:10:00,76.54,76.6,76.41,76.46,68400.0,64.2059,64.2562,64.0968,64.1388,68400.0
2014-05-15 15:20:00,76.48,76.49,76.41,76.49,75400.0,64.1556,64.164,64.0968,64.164,75400.0
2014-05-15 15:30:00,76.5,76.64,76.48,76.59,107300.0,64.1723,64.2898,64.1556,64.2478,107300.0
2014-05-15 15:40:00,76.6,76.6,76.5,76.51,133700.0,64.2562,64.2562,64.1723,64.1807,133700.0
2014-05-15 15:50:00,76.51,76.54,76.45,76.49,328200.0,64.1807,64.2059,64.1304,64.164,328200.0
2014-05-16 09:30:00,76.35,76.5,76.13,76.4,493000.0,64.0465,64.1723,63.862,64.0885,493000.0
2014-05-16 09:40:00,76.4,76.6,76.28,76.38,84900.0,64.0885,64.2562,63.9878,64.0717,84900.0
2014-05-16 09:50:00,76.38,76.49,76.1,76.22,82000.0,64.0717,64.164,63.8368,63.9375,82000.0
2014-05-16 10:00:00,76.21,76.3,76.13,76.2,85700.0,63.9291,64.0046,63.862,63.9207,85700.0
2014-05-16 10:10:00,76.19,76.31,76.19,76.28,56700.0,63.9123,64.013,63.9123,63.9878,56700.0
2014-05-16 10:20:00,76.27,76.28,76.1,76.15,64300.0,63.9794,63.9878,63.8368,63.8787,64300.0
2014-05-16 10:30:00,76.16,76.28,76.15,76.25,41200.0,63.8871,63.9878,63.8787,63.9626,41200.0
2014-05-16 10:40:00,76.25,76.28,76.21,76.27,38200.0,63.9626,63.9878,63.9291,63.9794,38200.0
2014-05-16 10:50:00,76.27,76.33,76.19,76.22,42200.0,63.9794,64.0297,63.9123,63.9375,42200.0
2014-05-16 11:00:00,76.22,76.29,76.21,76.29,28600.0,63.9375,63.9962,63.9291,63.9962,28600.0
2014-05-16 11:10:00,76.29,76.36,76.29,76.31,32600.0,63.9962,64.0549,63.9962,64.013,32600.0
2014-05-16 11:20:00,76.32,76.34,76.27,76.3,23100.0,64.0213,64.0381,63.9794,64.0046,23100.0
2014-05-16 11:30:00,76.3,76.38,76.28,76.34,29800.0,64.0046,64.0717,63.9878,64.0381,29800.0
2014-05-16 11:40:00,76.34,76.39,76.26,76.38,48800.0,64.0381,64.0801,63.971,64.0717,48800.0
2014-05-16 11:50:00,76.39,76.4,76.33,76.37,51200.0,64.0801,64.0885,64.0297,64.0633,51200.0
2014-05-16 12:00:00,76.37,76.45,76.35,76.4,38600.0,64.0633,64.1304,64.0465,64.0885,38600.0
2014-05-16 12:10:00,76.39,76.44,76.38,76.41,34200.0,64.0801,64.122,64.0717,64.0968,34200.0
2014-05-16 12:20:00,76.4,76.43,76.38,76.4,30200.0,64.0885,64.1136,64.0717,64.0885,30200.0
2014-05-16 12:30:00,76.4,76.42,76.38,76.41,17400.0,64.0885,64.1052,64.0717,64.0968,17400.0
2014-05-16 12:40:00,76.41,76.42,76.37,76.38,36300.0,64.0968,64.1052,64.0633,64.0717,36300.0
2014-05-16 12:50:00,76.38,76.39,76.33,76.39,12100.0,64.0717,64.0801,64.0297,64.0801,12100.0
2014-05-16 13:00:00,76.38,76.38,76.23,76.24,24700.0,64.0717,64.0717,63.9459,63.9542,24700.0
2014-05-16 13:10:00,76.25,76.25,76.15,76.15,32400.0,63.9626,63.9626,63.8787,63.8787,32400.0
2014-05-16 13:20:00,76.15,76.25,76.15,76.2,22200.0,63.8787,63.9626,63.8787,63.9207,22200.0
2014-05-16 13:30:00,76.19,76.22,76.17,76.17,28100.0,63.9123,63.9375,63.8955,63.8955,28100.0
2014-05-16 13:40:00,76.16,76.19,76.11,76.11,36600.0,63.8871,63.9123,63.8452,63.8452,36600.0
2014-05-16 13:50:00,76.11,76.13,76.1,76.12,23700.0,63.8452,63.862,63.8368,63.8536,23700.0
2014-05-16 14:00:00,76.12,76.12,76.01,76.02,58600.0,63.8536,63.8536,63.7613,63.7697,58600.0
2014-05-16 14:10:00,76.03,76.14,76.03,76.09,40700.0,63.7781,63.8704,63.7781,63.8284,40700.0
2014-05-16 14:20:00,76.1,76.13,76.06,76.07,66400.0,63.8368,63.862,63.8032,63.8116,66400.0
2014-05-16 14:30:00,76.06,76.16,76.06,76.1,52500.0,63.8032,63.8871,63.8032,63.8368,52500.0
2014-05-16 14:40:00,76.1,76.2,76.1,76.19,51500.0,63.8368,63.9207,63.8368,63.9123,51500.0
2014-05-16 14:50:00,76.19,76.36,76.19,76.36,51400.0,63.9123,64.0549,63.9123,64.0549,51400.0
2014-05-16 15:00:00,76.37,76.47,76.35,76.47,51800.0,64.0633,64.1472,64.0465,64.1472,51800.0
2014-05-16 15:10:00,76.47,76.52,76.41,76.43,56700.0,64.1472,64.1891,64.0968,64.1136,56700.0
2014-05-16 15:20:00,76.43,76.51,76.43,76.46,64200.0,64.1136,64.1807,64.1136,64.1388,64200.0
2014-05-16 15:30:00,76.45,76.57,76.45,76.52,88800.0,64.1304,64.2311,64.1304,64.1891,88800.0
2014-05-16 15:40:00,76.52,76.63,76.52,76.63,88400.0,64.1891,64.2814,64.1891,64.2814,88400.0
2014-05-16 15:50:00,76.63,76.67,76.59,76.64,215500.0,64.2814,64.3149,64.2478,64.2898,215500.0
2014-05-19 09:30:00,76.42,77.04,76.36,77.02,85100.0,64.1052,64.6253,64.0549,64.6085,85100.0
2014-05-19 09:40:00,77.02,77.18,76.96,77.03,42400.0,64.6085,64.7428,64.5582,64.6169,42400.0
2014-05-19 09:50:00,77.04,77.17,77.02,77.02,34700.0,64.6253,64.7344,64.6085,64.6085,34700.0
2014-05-19 10:00:00,77.04,77.13,77.0,77.01,50100.0,64.6253,64.7008,64.5918,64.6002,50100.0
2014-05-19 10:10:00,77.01,77.02,76.86,76.99,86600.0,64.6002,64.6085,64.4743,64.5834,86600.0
2014-05-19 10:20:00,77.01,77.04,76.89,76.91,45700.0,64.6002,64.6253,64.4995,64.5163,45700.0
2014-05-19 10:30:00,76.91,76.94,76.8,76.91,36500.0,64.5163,64.5414,64.424,64.5163,36500.0
2014-05-19 10:40:00,76.92,76.93,76.71,76.71,32900.0,64.5247,64.533,64.3485,64.3485,32900.0
2014-05-19 10:50:00,76.72,76.75,76.7,76.7,47000.0,64.3569,64.3821,64.3401,64.3401,47000.0
2014-05-19 11:00:00,76.7,76.78,76.65,76.77,34300.0,64.3401,64.4072,64.2982,64.3988,34300.0
2014-05-19 11:10:00,76.79,76.84,76.78,76.81,26300.0,64.4156,64.4576,64.4072,64.4324,26300.0
2014-05-19 11:20:00,76.81,76.84,76.78,76.81,28600.0,64.4324,64.4576,64.4072,64.4324,28600.0
2014-05-19 11:30:00,76.81,76.86,76.78,76.86,34300.0,64.4324,64.4743,64.4072,64.4743,34300.0
2014-05-19 11:40:00,76.85,76.88,76.81,76.87,28000.0,64.4659,64.4911,64.4324,64.4827,28000.0
2014-05-19 11:50:00,76.87,76.94,76.87,76.92,16100.0,64.4827,64.5414,64.4827,64.5247,16100.0
2014-05-19 12:00:00,76.92,76.98,76.91,76.96,18400.0,64.5247,64.575,64.5163,64.5582,18400.0
2014-05-19 12:10:00,76.95,76.98,76.89,76.96,19200.0,64.5498,64.575,64.4995,64.5582,19200.0
2014-05-19 12:20:00,76.96,77.03,76.96,77.01,16200.0,64.5582,64.6169,64.5582,64.6002,16200.0
2014-05-19 12:30:00,77.01,77.03,76.85,76.86,29700.0,64.6002,64.6169,64.4659,64.4743,29700.0
2014-05-19 12:40:00,76.87,76.88,76.79,76.81,21300.0,64.4827,64.4911,64.4156,64.4324,21300.0
2014-05-19 12:50:00,76.81,76.83,76.78,76.82,16000.0,64.4324,64.4492,64.4072,64.4408,16000.0
2014-05-19 13:00:00,76.83,76.88,76.79,76.86,16800.0,64.4492,64.4911,64.4156,64.4743,16800.0
2014-05-19 13:10:00,76.87,76.96,76.87,76.94,23000.0,64.4827,64.5582,64.4827,64.5414,23000.0
2014-05-19 13:20:00,76.94,77.0,76.91,76.92,26500.0,64.5414,64.5918,64.5163,64.5247,26500.0
2014-05-19 13:30:00,76.92,77.05,76.92,77.02,20600.0,64.5247,64.6337,64.5247,64.6085,20600.0
2014-05-19 13:40:00,77.02,77.09,77.02,77.08,29800.0,64.6085,64.6673,64.6085,64.6589,29800.0
2014-05-19 13:50:00,77.09,77.13,77.07,77.13,38800.0,64.6673,64.7008,64.6505,64.7008,38800.0
2014-05-19 14:00:00,77.13,77.22,77.09,77.11,28900.0,64.7008,64.7763,64.6673,64.684,28900.0
2014-05-19 14:10:00,77.1,77.19,77.07,77.17,28000.0,64.6757,64.7512,64.6505,64.7344,28000.0
2014-05-19 14:20:00,77.17,77.2,77.12,77.14,30100.0,64.7344,64.7595,64.6924,64.7092,30100.0
2014-05-19 14:30:00,77.15,77.15,77.09,77.12,18600.0,64.7176,64.7176,64.6673,64.6924,18600.0
2014-05-19 14:40:00,77.13,77.21,77.13,77.16,22100.0,64.7008,64.7679,64.7008,64.726,22100.0
2014-05-19 14:50:00,77.15,77.15,77.1,77.13,29100.0,64.7176,64.7176,64.6757,64.7008,29100.0
2014-05-19 15:00:00,77.12,77.14,77.0,77.01,39700.0,64.6924,64.7092,64.5918,64.6002,39700.0
2014-05-19 15:10:00,77.0,77.07,77.0,77.02,48300.0,64.5918,64.6505,64.5918,64.6085,48300.0
2014-05-19 15:20:00,77.02,77.12,77.01,77.1,61000.0,64.6085,64.6924,64.6002,64.6757,61000.0
2014-05-19 15:30:00,77.1,77.13,77.07,77.13,75300.0,64.6757,64.7008,64.6505,64.7008,75300.0
2014-05-19 15:40:00,77.13,77.19,77.08,77.17,87900.0,64.7008,64.7512,64.6589,64.7344,87900.0
2014-05-19 15:50:00,77.16,77.23,77.12,77.19,234600.0,64.726,64.7847,64.6924,64.7512,234600.0
2014-05-20 09:30:00,77.19,77.3,76.77,77.04,69500.0,64.7512,64.8434,64.3988,64.6253,69500.0
2014-05-20 09:40:00,77.03,77.34,76.97,77.33,156400.0,64.6169,64.877,64.5666,64.8686,156400.0
2014-05-20 09:50:00,77.32,77.38,76.97,77.02,49000.0,64.8602,64.9105,64.5666,64.6085,49000.0
2014-05-20 10:00:00,77.05,77.06,76.94,77.0,58700.0,64.6337,64.6421,64.5414,64.5918,58700.0
2014-05-20 10:10:00,77.0,77.28,77.0,77.19,156200.0,64.5918,64.8266,64.5918,64.7512,156200.0
2014-05-20 10:20:00,77.22,77.22,77.01,77.08,37800.0,64.7763,64.7763,64.6002,64.6589,37800.0
2014-05-20 10:30:00,77.09,77.23,77.07,77.19,38400.0,64.6673,64.7847,64.6505,64.7512,38400.0
2014-05-20 10:40:00,77.19,77.2,77.13,77.14,37400.0,64.7512,64.7595,64.7008,64.7092,37400.0
2014-05-20 10:50:00,77.13,77.3,77.03,77.26,35700.0,64.7008,64.8434,64.6169,64.8099,35700.0
2014-05-20 11:00:00,77.26,77.4,77.22,77.38,41800.0,64.8099,64.9273,64.7763,64.9105,41800.0
2014-05-20 11:10:00,77.39,77.39,77.27,77.32,37200.0,64.9189,64.9189,64.8183,64.8602,37200.0
2014-05-20 11:20:00,77.33,77.33,77.12,77.12,49800.0,64.8686,64.8686,64.6924,64.6924,49800.0
2014-05-20 11:30:00,77.13,77.32,77.13,77.32,34400.0,64.7008,64.8602,64.7008,64.8602,34400.0
2014-05-20 11:40:00,77.31,77.36,77.25,77.25,25300.0,64.8518,64.8938,64.8015,64.8015,25300.0
2014-05-20 11:50:00,77.25,77.26,77.13,77.13,25600.0,64.8015,64.8099,64.7008,64.7008,25600.0
2014-05-20 12:00:00,77.14,77.14,76.9,76.91,39500.0,64.7092,64.7092,64.5079,64.5163,39500.0
2014-05-20 12:10:00,76.91,76.91,76.72,76.84,50400.0,64.5163,64.5163,64.3569,64.4576,50400.0
2014-05-20 12:20:00,76.84,76.85,76.71,76.75,34400.0,64.4576,64.4659,64.3485,64.3821,34400.0
2014-05-20 12:30:00,76.75,76.8,76.64,76.7,28000.0,64.3821,64.424,64.2898,64.3401,28000.0
2014-05-20 12:40:00,76.71,76.77,76.66,76.72,20900.0,64.3485,64.3988,64.3066,64.3569,20900.0
2014-05-20 12:50:00,76.72,76.78,76.69,76.7,36700.0,64.3569,64.4072,64.3317,64.3401,36700.0
2014-05-20 13:00:00,76.7,76.71,76.6,76.69,46300.0,64.3401,64.3485,64.2562,64.3317,46300.0
2014-05-20 13:10:00,76.69,76.69,76.55,76.56,49500.0,64.3317,64.3317,64.2143,64.2227,49500.0
2014-05-20 13:20:00,76.56,76.64,76.52,76.61,45500.0,64.2227,64.2898,64.1891,64.2646,45500.0
2014-05-20 13:30:00,76.61,76.62,76.56,76.62,38300.0,64.2646,64.273,64.2227,64.273,38300.0
2014-05-20 13:40:00,76.6,76.6,76.45,76.46,42300.0,64.2562,64.2562,64.1304,64.1388,42300.0
2014-05-20 13:50:00,76.46,76.51,76.42,76.43,50700.0,64.1388,64.1807,64.1052,64.1136,50700.0
2014-05-20 14:00:00,76.44,76.54,76.44,76.5,50500.0,64.122,64.2059,64.122,64.1723,50500.0
2014-05-20 14:10:00,76.5,76.57,76.45,76.56,42400.0,64.1723,64.2311,64.1304,64.2227,42400.0
2014-05-20 14:20:00,76.56,76.6,76.42,76.43,29300.0,64.2227,64.2562,64.1052,64.1136,29300.0
2014-05-20 14:30:00,76.43,76.47,76.36,76.38,51100.0,64.1136,64.1472,64.0549,64.0717,51100.0
2014-05-20 14:40:00,76.38,76.51,76.36,76.49,55500.0,64.0717,64.1807,64.0549,64.164,55500.0
2014-05-20 14:50:00,76.49,76.54,76.43,76.51,44300.0,64.164,64.2059,64.1136,64.1807,44300.0
2014-05-20 15:00:00,76.52,76.61,76.49,76.55,51900.0,64.1891,64.2646,64.164,64.2143,51900.0
2014-05-20 15:10:00,76.56,76.58,76.54,76.57,55800.0,64.2227,64.2395,64.2059,64.2311,55800.0
2014-05-20 15:20:00,76.57,76.66,76.53,76.6,76400.0,64.2311,64.3066,64.1975,64.2562,76400.0
2014-05-20 15:30:00,76.6,76.81,76.6,76.77,104100.0,64.2562,64.4324,64.2562,64.3988,104100.0
2014-05-20 15:40:00,76.77,76.79,76.65,76.69,137000.0,64.3988,64.4156,64.2982,64.3317,137000.0
2014-05-20 15:50:00,76.68,76.73,76.64,76.67,239200.0,64.3233,64.3653,64.2898,64.3149,239200.0
2014-05-21 09:30:00,76.71,77.11,76.63,77.06,98800.0,64.3485,64.684,64.2814,64.6421,98800.0
2014-05-21 09:40:00,77.07,77.19,77.07,77.13,29100.0,64.6505,64.7512,64.6505,64.7008,29100.0
2014-05-21 09:50:00,77.17,77.44,77.12,77.44,40700.0,64.7344,64.9609,64.6924,64.9609,40700.0
2014-05-21 10:00:00,77.44,77.46,77.22,77.23,56400.0,64.9609,64.9776,64.7763,64.7847,56400.0
2014-05-21 10:10:00,77.24,77.31,77.18,77.27,29700.0,64.7931,64.8518,64.7428,64.8183,29700.0
2014-05-21 10:20:00,77.27,77.42,77.25,77.42,38500.0,64.8183,64.9441,64.8015,64.9441,38500.0
2014-05-21 10:30:00,77.41,77.41,77.25,77.32,42600.0,64.9357,64.9357,64.8015,64.8602,42600.0
2014-05-21 10:40:00,77.33,77.46,77.26,77.45,40000.0,64.8686,64.9776,64.8099,64.9693,40000.0
2014-05-21 10:50:00,77.45,77.58,77.42,77.54,67000.0,64.9693,65.0783,64.9441,65.0448,67000.0
2014-05-21 11:00:00,77.54,77.58,77.46,77.46,46800.0,65.0448,65.0783,64.9776,64.9776,46800.0
2014-05-21 11:10:00,77.48,77.53,77.43,77.48,26000.0,64.9944,65.0364,64.9525,64.9944,26000.0
2014-05-21 11:20:00,77.48,77.49,77.32,77.38,32000.0,64.9944,65.0028,64.8602,64.9105,32000.0
2014-05-21 11:30:00,77.37,77.49,77.37,77.45,17300.0,64.9021,65.0028,64.9021,64.9693,17300.0
2014-05-21 11:40:00,77.44,77.45,77.34,77.36,27000.0,64.9609,64.9693,64.877,64.8938,27000.0
2014-05-21 11:50:00,77.36,77.5,77.33,77.46,32500.0,64.8938,65.0112,64.8686,64.9776,32500.0
2014-05-21 12:00:00,77.45,77.53,77.44,77.49,24600.0,64.9693,65.0364,64.9609,65.0028,24600.0
2014-05-21 12:10:00,77.5,77.57,77.48,77.57,16400.0,65.0112,65.0699,64.9944,65.0699,16400.0
2014-05-21 12:20:00,77.57,77.63,77.54,77.6,21300.0,65.0699,65.1202,65.0448,65.0951,21300.0
2014-05-21 12:30:00,77.6,77.64,77.6,77.61,20700.0,65.0951,65.1286,65.0951,65.1035,20700.0
2014-05-21 12:40:00,77.61,77.62,77.55,77.55,17800.0,65.1035,65.1119,65.0531,65.0531,17800.0
2014-05-21 12:50:00,77.55,77.63,77.55,77.59,13300.0,65.0531,65.1202,65.0531,65.0867,13300.0
2014-05-21 13:00:00,77.59,77.6,77.56,77.57,24900.0,65.0867,65.0951,65.0615,65.0699,24900.0
2014-05-21 13:10:00,77.57,77.62,77.55,77.61,32500.0,65.0699,65.1119,65.0531,65.1035,32500.0
2014-05-21 13:20:00,77.62,77.64,77.58,77.6,25000.0,65.1119,65.1286,65.0783,65.0951,25000.0
2014-05-21 13:30:00,77.6,77.63,77.51,77.57,21500.0,65.0951,65.1202,65.0196,65.0699,21500.0
2014-05-21 13:40:00,77.58,77.64,77.54,77.56,23400.0,65.0783,65.1286,65.0448,65.0615,23400.0
2014-05-21 13:50:00,77.58,77.6,77.54,77.55,26200.0,65.0783,65.0951,65.0448,65.0531,26200.0
2014-05-21 14:00:00,77.55,77.73,77.49,77.59,53500.0,65.0531,65.2041,65.0028,65.0867,53500.0
2014-05-21 14:10:00,77.6,77.65,77.47,77.63,27900.0,65.0951,65.137,64.986,65.1202,27900.0
2014-05-21 14:20:00,77.65,77.75,77.63,77.69,45300.0,65.137,65.2209,65.1202,65.1706,45300.0
2014-05-21 14:30:00,77.68,77.78,77.62,77.68,45700.0,65.1622,65.2461,65.1119,65.1622,45700.0
2014-05-21 14:40:00,77.68,77.79,77.65,77.77,43300.0,65.1622,65.2545,65.137,65.2377,43300.0
2014-05-21 14:50:00,77.75,77.77,77.67,77.75,43100.0,65.2209,65.2377,65.1538,65.2209,43100.0
2014-05-21 15:00:00,77.75,77.8,77.69,77.79,54800.0,65.2209,65.2629,65.1706,65.2545,54800.0
2014-05-21 15:10:00,77.79,77.88,77.76,77.83,94100.0,65.2545,65.33,65.2293,65.288,94100.0
2014-05-21 15:20:00,77.83,77.83,77.77,77.8,92200.0,65.288,65.288,65.2377,65.2629,92200.0
2014-05-21 15:30:00,77.8,77.86,77.74,77.76,98600.0,65.2629,65.3132,65.2125,65.2293,98600.0
2014-05-21 15:40:00,77.77,77.78,77.67,77.69,119500.0,65.2377,65.2461,65.1538,65.1706,119500.0
2014-05-21 15:50:00,77.69,77.75,77.66,77.72,201300.0,65.1706,65.2209,65.1454,65.1957,201300.0
2014-05-22 09:30:00,77.71,77.97,77.63,77.78,129000.0,65.1874,65.4055,65.1202,65.2461,129000.0
2014-05-22 09:40:00,77.78,78.19,77.76,78.13,114900.0,65.2461,65.59,65.2293,65.5397,114900.0
2014-05-22 09:50:00,78.14,78.15,77.95,78.01,225300.0,65.5481,65.5565,65.3887,65.439,225300.0
2014-05-22 10:00:00,78.03,78.11,77.79,77.91,130000.0,65.4558,65.5229,65.2545,65.3551,130000.0
2014-05-22 10:10:00,77.91,78.09,77.91,78.0,81600.0,65.3551,65.5061,65.3551,65.4306,81600.0
2014-05-22 10:20:00,78.01,78.04,77.95,77.97,72600.0,65.439,65.4642,65.3887,65.4055,72600.0
2014-05-22 10:30:00,77.97,78.13,77.95,78.13,42300.0,65.4055,65.5397,65.3887,65.5397,42300.0
2014-05-22 10:40:00,78.13,78.27,78.12,78.24,62500.0,65.5397,65.6571,65.5313,65.6319,62500.0
2014-05-22 10:50:00,78.25,78.26,78.19,78.24,46200.0,65.6403,65.6487,65.59,65.6319,46200.0
2014-05-22 11:00:00,78.23,78.3,78.21,78.27,35600.0,65.6236,65.6823,65.6068,65.6571,35600.0
2014-05-22 11:10:00,78.28,78.32,78.22,78.23,56700.0,65.6655,65.6991,65.6152,65.6236,56700.0
2014-05-22 11:20:00,78.23,78.36,78.23,78.33,34200.0,65.6236,65.7326,65.6236,65.7074,34200.0
2014-05-22 11:30:00,78.34,78.39,78.3,78.37,38300.0,65.7158,65.7578,65.6823,65.741,38300.0
2014-05-22 11:40:00,78.37,78.43,78.32,78.36,25500.0,65.741,65.7913,65.6991,65.7326,25500.0
2014-05-22 11:50:00,78.37,78.38,78.29,78.29,39600.0,65.741,65.7494,65.6739,65.6739,39600.0
2014-05-22 12:00:00,78.27,78.46,78.26,78.44,25400.0,65.6571,65.8165,65.6487,65.7997,25400.0
2014-05-22 12:10:00,78.45,78.46,78.34,78.46,34700.0,65.8081,65.8165,65.7158,65.8165,34700.0
2014-05-22 12:20:00,78.46,78.49,78.45,78.47,41300.0,65.8165,65.8417,65.8081,65.8249,41300.0
2014-05-22 12:30:00,78.47,78.47,78.41,78.46,25500.0,65.8249,65.8249,65.7746,65.8165,25500.0
2014-05-22 12:40:00,78.45,78.47,78.42,78.45,28500.0,65.8081,65.8249,65.7829,65.8081,28500.0
2014-05-22 12:50:00,78.45,78.47,78.39,78.39,32500.0,65.8081,65.8249,65.7578,65.7578,32500.0
2014-05-22 13:00:00,78.4,78.5,78.4,78.49,25400.0,65.7662,65.8501,65.7662,65.8417,25400.0
2014-05-22 13:10:00,78.49,78.5,78.45,78.48,23000.0,65.8417,65.8501,65.8081,65.8333,23000.0
2014-05-22 13:20:00,78.48,78.58,78.46,78.57,36600.0,65.8333,65.9172,65.8165,65.9088,36600.0
2014-05-22 13:30:00,78.57,78.59,78.51,78.54,41900.0,65.9088,65.9255,65.8584,65.8836,41900.0
2014-05-22 13:40:00,78.54,78.62,78.54,78.6,46600.0,65.8836,65.9507,65.8836,65.9339,46600.0
2014-05-22 13:50:00,78.6,78.63,78.51,78.52,40500.0,65.9339,65.9591,65.8584,65.8668,40500.0
2014-05-22 14:00:00,78.53,78.54,78.46,78.46,37100.0,65.8752,65.8836,65.8165,65.8165,37100.0
2014-05-22 14:10:00,78.47,78.5,78.44,78.45,76700.0,65.8249,65.8501,65.7997,65.8081,76700.0
2014-05-22 14:20:00,78.46,78.49,78.42,78.49,44000.0,65.8165,65.8417,65.7829,65.8417,44000.0
2014-05-22 14:30:00,78.49,78.58,78.49,78.56,69900.0,65.8417,65.9172,65.8417,65.9004,69900.0
2014-05-22 14:40:00,78.56,78.57,78.5,78.53,41500.0,65.9004,65.9088,65.8501,65.8752,41500.0
2014-05-22 14:50:00,78.53,78.61,78.53,78.61,56400.0,65.8752,65.9423,65.8752,65.9423,56400.0
2014-05-22 15:00:00,78.6,78.6,78.43,78.46,58000.0,65.9339,65.9339,65.7913,65.8165,58000.0
2014-05-22 15:10:00,78.45,78.5,78.43,78.44,61600.0,65.8081,65.8501,65.7913,65.7997,61600.0
2014-05-22 15:20:00,78.44,78.44,78.37,78.41,61800.0,65.7997,65.7997,65.741,65.7746,61800.0
2014-05-22 15:30:00,78.41,78.45,78.36,78.42,75600.0,65.7746,65.8081,65.7326,65.7829,75600.0
2014-05-22 15:40:00,78.42,78.46,78.38,78.41,115000.0,65.7829,65.8165,65.7494,65.7746,115000.0
2014-05-22 15:50:00,78.41,78.42,78.33,78.35,192500.0,65.7746,65.7829,65.7074,65.7242,192500.0
2014-05-23 09:30:00,78.65,78.7,78.38,78.43,100900.0,65.9759,66.0178,65.7494,65.7913,100900.0
2014-05-23 09:40:00,78.45,78.64,78.44,78.45,50300.0,65.8081,65.9675,65.7997,65.8081,50300.0
2014-05-23 09:50:00,78.45,78.56,78.4,78.44,33800.0,65.8081,65.9004,65.7662,65.7997,33800.0
2014-05-23 10:00:00,78.46,78.58,78.36,78.57,65800.0,65.8165,65.9172,65.7326,65.9088,65800.0
2014-05-23 10:10:00,78.57,78.67,78.56,78.6,37100.0,65.9088,65.9927,65.9004,65.9339,37100.0
2014-05-23 10:20:00,78.6,78.8,78.6,78.8,43800.0,65.9339,66.1017,65.9339,66.1017,43800.0
2014-05-23 10:30:00,78.8,78.99,78.8,78.98,73600.0,66.1017,66.2611,66.1017,66.2527,73600.0
2014-05-23 10:40:00,78.98,79.0,78.73,78.83,74800.0,66.2527,66.2695,66.043,66.1269,74800.0
2014-05-23 10:50:00,78.83,78.99,78.83,78.95,27000.0,66.1269,66.2611,66.1269,66.2275,27000.0
2014-05-23 11:00:00,78.95,78.96,78.84,78.84,40900.0,66.2275,66.2359,66.1353,66.1353,40900.0
2014-05-23 11:10:00,78.84,78.86,78.76,78.79,36000.0,66.1353,66.152,66.0682,66.0933,36000.0
2014-05-23 11:20:00,78.79,78.95,78.79,78.93,48600.0,66.0933,66.2275,66.0933,66.2108,48600.0
2014-05-23 11:30:00,78.93,78.93,78.85,78.91,33700.0,66.2108,66.2108,66.1436,66.194,33700.0
2014-05-23 11:40:00,78.92,78.97,78.84,78.85,41700.0,66.2024,66.2443,66.1353,66.1436,41700.0
2014-05-23 11:50:00,78.86,78.91,78.81,78.85,32600.0,66.152,66.194,66.1101,66.1436,32600.0
2014-05-23 12:00:00,78.86,78.88,78.83,78.86,19500.0,66.152,66.1688,66.1269,66.152,19500.0
2014-05-23 12:10:00,78.87,78.89,78.82,78.82,21000.0,66.1604,66.1772,66.1185,66.1185,21000.0
2014-05-23 12:20:00,78.82,78.84,78.8,78.82,23200.0,66.1185,66.1353,66.1017,66.1185,23200.0
2014-05-23 12:30:00,78.82,78.82,78.75,78.78,29600.0,66.1185,66.1185,66.0598,66.0849,29600.0
2014-05-23 12:40:00,78.77,78.81,78.77,78.8,33800.0,66.0765,66.1101,66.0765,66.1017,33800.0
2014-05-23 12:50:00,78.8,78.83,78.79,78.8,68000.0,66.1017,66.1269,66.0933,66.1017,68000.0
2014-05-23 13:00:00,78.81,78.87,78.79,78.87,22600.0,66.1101,66.1604,66.0933,66.1604,22600.0
2014-05-23 13:10:00,78.88,78.93,78.87,78.92,30000.0,66.1688,66.2108,66.1604,66.2024,30000.0
2014-05-23 13:20:00,78.91,78.99,78.91,78.99,21200.0,66.194,66.2611,66.194,66.2611,21200.0
2014-05-23 13:30:00,78.98,78.99,78.89,78.89,29000.0,66.2527,66.2611,66.1772,66.1772,29000.0
2014-05-23 13:40:00,78.89,78.89,78.78,78.84,23700.0,66.1772,66.1772,66.0849,66.1353,23700.0
2014-05-23 13:50:00,78.84,78.86,78.76,78.78,54400.0,66.1353,66.152,66.0682,66.0849,54400.0
2014-05-23 14:00:00,78.77,78.78,78.68,78.7,44000.0,66.0765,66.0849,66.001,66.0178,44000.0
2014-05-23 14:10:00,78.71,78.82,78.71,78.81,31200.0,66.0262,66.1185,66.0262,66.1101,31200.0
2014-05-23 14:20:00,78.82,78.86,78.8,78.84,32100.0,66.1185,66.152,66.1017,66.1353,32100.0
2014-05-23 14:30:00,78.85,78.86,78.79,78.84,33500.0,66.1436,66.152,66.0933,66.1353,33500.0
2014-05-23 14:40:00,78.84,78.85,78.82,78.82,28300.0,66.1353,66.1436,66.1185,66.1185,28300.0
2014-05-23 14:50:00,78.82,78.89,78.82,78.84,26700.0,66.1185,66.1772,66.1185,66.1353,26700.0
2014-05-23 15:00:00,78.85,78.85,78.77,78.77,34500.0,66.1436,66.1436,66.0765,66.0765,34500.0
2014-05-23 15:10:00,78.78,78.79,78.72,78.77,45500.0,66.0849,66.0933,66.0346,66.0765,45500.0
2014-05-23 15:20:00,78.78,78.8,78.76,78.77,50900.0,66.0849,66.1017,66.0682,66.0765,50900.0
2014-05-23 15:30:00,78.77,78.84,78.77,78.81,49200.0,66.0765,66.1353,66.0765,66.1101,49200.0
2014-05-23 15:40:00,78.81,78.81,78.76,78.81,98600.0,66.1101,66.1101,66.0682,66.1101,98600.0
2014-05-23 15:50:00,78.81,78.84,78.77,78.78,145300.0,66.1101,66.1353,66.0765,66.0849,145300.0
2014-05-27 09:30:00,79.23,79.26,78.67,78.8,117500.0,66.4624,66.4876,65.9927,66.1017,117500.0
2014-05-27 09:40:00,78.8,79.01,78.72,78.78,53400.0,66.1017,66.2779,66.0346,66.0849,53400.0
2014-05-27 09:50:00,78.78,78.86,78.67,78.67,50900.0,66.0849,66.152,65.9927,65.9927,50900.0
2014-05-27 10:00:00,78.67,79.01,78.66,78.99,67600.0,65.9927,66.2779,65.9843,66.2611,67600.0
2014-05-27 10:10:00,78.98,79.16,78.98,79.15,46400.0,66.2527,66.4037,66.2527,66.3953,46400.0
2014-05-27 10:20:00,79.17,79.23,79.12,79.19,48000.0,66.4121,66.4624,66.3701,66.4289,48000.0
2014-05-27 10:30:00,79.18,79.19,79.11,79.12,22700.0,66.4205,66.4289,66.3618,66.3701,22700.0
2014-05-27 10:40:00,79.13,79.24,79.12,79.21,36900.0,66.3785,66.4708,66.3701,66.4456,36900.0
2014-05-27 10:50:00,79.22,79.23,79.13,79.13,26100.0,66.454,66.4624,66.3785,66.3785,26100.0
2014-05-27 11:00:00,79.14,79.19,79.12,79.18,22600.0,66.3869,66.4289,66.3701,66.4205,22600.0
2014-05-27 11:10:00,79.18,79.19,79.06,79.06,29800.0,66.4205,66.4289,66.3198,66.3198,29800.0
2014-05-27 11:20:00,79.05,79.1,79.04,79.1,23500.0,66.3114,66.3534,66.303,66.3534,23500.0
2014-05-27 11:30:00,79.11,79.23,79.11,79.21,36300.0,66.3618,66.4624,66.3618,66.4456,36300.0
2014-05-27 11:40:00,79.22,79.23,79.06,79.15,37500.0,66.454,66.4624,66.3198,66.3953,37500.0
2014-05-27 11:50:00,79.14,79.21,79.13,79.19,43300.0,66.3869,66.4456,66.3785,66.4289,43300.0
2014-05-27 12:00:00,79.18,79.27,79.18,79.2,46200.0,66.4205,66.496,66.4205,66.4372,46200.0
2014-05-27 12:10:00,79.19,79.25,79.02,79.06,43700.0,66.4289,66.4792,66.2863,66.3198,43700.0
2014-05-27 12:20:00,79.05,79.06,78.95,78.99,55100.0,66.3114,66.3198,66.2275,66.2611,55100.0
2014-05-27 12:30:00,79.0,79.15,78.98,79.15,23700.0,66.2695,66.3953,66.2527,66.3953,23700.0
2014-05-27 12:40:00,79.15,79.24,79.15,79.24,20400.0,66.3953,66.4708,66.3953,66.4708,20400.0
2014-05-27 12:50:00,79.24,79.28,79.22,79.24,19300.0,66.4708,66.5044,66.454,66.4708,19300.0
2014-05-27 13:00:00,79.23,79.25,79.21,79.25,18200.0,66.4624,66.4792,66.4456,66.4792,18200.0
2014-05-27 13:10:00,79.24,79.31,79.21,79.31,68400.0,66.4708,66.5295,66.4456,66.5295,68400.0
2014-05-27 13:20:00,79.3,79.33,79.25,79.29,18500.0,66.5211,66.5463,66.4792,66.5127,18500.0
2014-05-27 13:30:00,79.28,79.28,79.17,79.17,46700.0,66.5044,66.5044,66.4121,66.4121,46700.0
2014-05-27 13:40:00,79.16,79.22,79.12,79.17,19900.0,66.4037,66.454,66.3701,66.4121,19900.0
2014-05-27 13:50:00,79.17,79.2,79.16,79.2,16000.0,66.4121,66.4372,66.4037,66.4372,16000.0
2014-05-27 14:00:00,79.21,79.28,79.19,79.28,69100.0,66.4456,66.5044,66.4289,66.5044,69100.0
2014-05-27 14:10:00,79.27,79.28,79.2,79.26,35400.0,66.496,66.5044,66.4372,66.4876,35400.0
2014-05-27 14:20:00,79.25,79.27,79.2,79.26,33000.0,66.4792,66.496,66.4372,66.4876,33000.0
2014-05-27 14:30:00,79.27,79.28,79.2,79.23,33300.0,66.496,66.5044,66.4372,66.4624,33300.0
2014-05-27 14:40:00,79.24,79.26,79.2,79.26,30400.0,66.4708,66.4876,66.4372,66.4876,30400.0
2014-05-27 14:50:00,79.26,79.28,79.19,79.23,48800.0,66.4876,66.5044,66.4289,66.4624,48800.0
2014-05-27 15:00:00,79.22,79.3,79.22,79.27,48500.0,66.454,66.5211,66.454,66.496,48500.0
2014-05-27 15:10:00,79.26,79.3,79.2,79.25,90500.0,66.4876,66.5211,66.4372,66.4792,90500.0
2014-05-27 15:20:00,79.25,79.29,79.21,79.22,77900.0,66.4792,66.5127,66.4456,66.454,77900.0
2014-05-27 15:30:00,79.22,79.25,79.2,79.23,88600.0,66.454,66.4792,66.4372,66.4624,88600.0
2014-05-27 15:40:00,79.24,79.26,79.17,79.17,99300.0,66.4708,66.4876,66.4121,66.4121,99300.0
2014-05-27 15:50:00,79.17,79.18,79.06,79.11,215500.0,66.4121,66.4205,66.3198,66.3618,215500.0
2014-05-28 09:30:00,78.97,79.21,78.77,78.79,118300.0,66.2443,66.4456,66.0765,66.0933,118300.0
2014-05-28 09:40:00,78.77,78.77,78.41,78.55,104200.0,66.0765,66.0765,65.7746,65.892,104200.0
2014-05-28 09:50:00,78.55,78.66,78.44,78.55,54700.0,65.892,65.9843,65.7997,65.892,54700.0
2014-05-28 10:00:00,78.53,78.59,78.38,78.4,78900.0,65.8752,65.9255,65.7494,65.7662,78900.0
2014-05-28 10:10:00,78.4,78.51,78.36,78.46,78900.0,65.7662,65.8584,65.7326,65.8165,78900.0
2014-05-28 10:20:00,78.46,78.52,78.4,78.45,81800.0,65.8165,65.8668,65.7662,65.8081,81800.0
2014-05-28 10:30:00,78.46,78.49,78.3,78.34,60200.0,65.8165,65.8417,65.6823,65.7158,60200.0
2014-05-28 10:40:00,78.35,78.54,78.34,78.49,48600.0,65.7242,65.8836,65.7158,65.8417,48600.0
2014-05-28 10:50:00,78.49,78.51,78.35,78.48,48600.0,65.8417,65.8584,65.7242,65.8333,48600.0
2014-05-28 11:00:00,78.47,78.51,78.35,78.5,39500.0,65.8249,65.8584,65.7242,65.8501,39500.0
2014-05-28 11:10:00,78.49,78.52,78.43,78.47,32400.0,65.8417,65.8668,65.7913,65.8249,32400.0
2014-05-28 11:20:00,78.48,78.57,78.46,78.54,31300.0,65.8333,65.9088,65.8165,65.8836,31300.0
2014-05-28 11:30:00,78.54,78.66,78.54,78.65,31900.0,65.8836,65.9843,65.8836,65.9759,31900.0
2014-05-28 11:40:00,78.65,78.68,78.6,78.62,20600.0,65.9759,66.001,65.9339,65.9507,20600.0
2014-05-28 11:50:00,78.62,78.69,78.6,78.68,28900.0,65.9507,66.0094,65.9339,66.001,28900.0
2014-05-28 12:00:00,78.68,78.8,78.67,78.79,18800.0,66.001,66.1017,65.9927,66.0933,18800.0
2014-05-28 12:10:00,78.78,78.78,78.63,78.69,31200.0,66.0849,66.0849,65.9591,66.0094,31200.0
2014-05-28 12:20:00,78.7,78.75,78.68,78.71,53400.0,66.0178,66.0598,66.001,66.0262,53400.0
2014-05-28 12:30:00,78.71,78.8,78.71,78.8,44900.0,66.0262,66.1017,66.0262,66.1017,44900.0
2014-05-28 12:40:00,78.79,78.88,78.77,78.85,32100.0,66.0933,66.1688,66.0765,66.1436,32100.0
2014-05-28 12:50:00,78.86,78.87,78.72,78.72,36700.0,66.152,66.1604,66.0346,66.0346,36700.0
2014-05-28 13:00:00,78.73,78.75,78.56,78.61,79900.0,66.043,66.0598,65.9004,65.9423,79900.0
2014-05-28 13:10:00,78.62,78.66,78.59,78.6,22300.0,65.9507,65.9843,65.9255,65.9339,22300.0
2014-05-28 13:20:00,78.61,78.65,78.59,78.63,26600.0,65.9423,65.9759,65.9255,65.9591,26600.0
2014-05-28 13:30:00,78.65,78.75,78.65,78.74,23500.0,65.9759,66.0598,65.9759,66.0514,23500.0
2014-05-28 13:40:00,78.74,78.81,78.73,78.75,21500.0,66.0514,66.1101,66.043,66.0598,21500.0
2014-05-28 13:50:00,78.75,78.86,78.74,78.86,19400.0,66.0598,66.152,66.0514,66.152,19400.0
2014-05-28 14:00:00,78.86,78.87,78.78,78.78,25400.0,66.152,66.1604,66.0849,66.0849,25400.0
2014-05-28 14:10:00,78.79,78.85,78.78,78.82,20400.0,66.0933,66.1436,66.0849,66.1185,20400.0
2014-05-28 14:20:00,78.82,78.87,78.79,78.81,32000.0,66.1185,66.1604,66.0933,66.1101,32000.0
2014-05-28 14:30:00,78.8,78.8,78.65,78.65,36300.0,66.1017,66.1017,65.9759,65.9759,36300.0
2014-05-28 14:40:00,78.64,78.65,78.58,78.6,18800.0,65.9675,65.9759,65.9172,65.9339,18800.0
2014-05-28 14:50:00,78.6,78.69,78.59,78.62,22500.0,65.9339,66.0094,65.9255,65.9507,22500.0
2014-05-28 15:00:00,78.61,78.7,78.6,78.66,30500.0,65.9423,66.0178,65.9339,65.9843,30500.0
2014-05-28 15:10:00,78.66,78.73,78.61,78.72,54000.0,65.9843,66.043,65.9423,66.0346,54000.0
2014-05-28 15:20:00,78.73,78.77,78.69,78.69,49600.0,66.043,66.0765,66.0094,66.0094,49600.0
2014-05-28 15:30:00,78.69,78.72,78.66,78.69,40800.0,66.0094,66.0346,65.9843,66.0094,40800.0
2014-05-28 15:40:00,78.69,78.76,78.63,78.63,84800.0,66.0094,66.0682,65.9591,65.9591,84800.0
2014-05-28 15:50:00,78.63,78.65,78.56,78.58,128000.0,65.9591,65.9759,65.9004,65.9172,128000.0
2014-05-29 09:30:00,78.6,78.75,78.42,78.53,101700.0,65.9339,66.0598,65.7829,65.8752,101700.0
2014-05-29 09:40:00,78.53,78.6,78.38,78.52,93400.0,65.8752,65.9339,65.7494,65.8668,93400.0
2014-05-29 09:50:00,78.54,78.54,78.23,78.24,63100.0,65.8836,65.8836,65.6236,65.6319,63100.0
2014-05-29 10:00:00,78.23,78.28,78.13,78.15,110100.0,65.6236,65.6655,65.5397,65.5565,110100.0
2014-05-29 10:10:00,78.14,78.21,78.09,78.11,135100.0,65.5481,65.6068,65.5061,65.5229,135100.0
2014-05-29 10:20:00,78.1,78.49,78.08,78.47,47300.0,65.5145,65.8417,65.4977,65.8249,47300.0
2014-05-29 10:30:00,78.46,78.61,78.36,78.61,44400.0,65.8165,65.9423,65.7326,65.9423,44400.0
2014-05-29 10:40:00,78.6,78.77,78.56,78.63,53800.0,65.9339,66.0765,65.9004,65.9591,53800.0
2014-05-29 10:50:00,78.62,78.67,78.6,78.65,33800.0,65.9507,65.9927,65.9339,65.9759,33800.0
2014-05-29 11:00:00,78.65,78.67,78.62,78.67,80500.0,65.9759,65.9927,65.9507,65.9927,80500.0
2014-05-29 11:10:00,78.66,78.7,78.56,78.56,81900.0,65.9843,66.0178,65.9004,65.9004,81900.0
2014-05-29 11:20:00,78.56,78.65,78.56,78.65,61800.0,65.9004,65.9759,65.9004,65.9759,61800.0
2014-05-29 11:30:00,78.65,78.65,78.58,78.64,63900.0,65.9759,65.9759,65.9172,65.9675,63900.0
2014-05-29 11:40:00,78.64,78.8,78.62,78.78,37700.0,65.9675,66.1017,65.9507,66.0849,37700.0
2014-05-29 11:50:00,78.79,78.92,78.77,78.79,42800.0,66.0933,66.2024,66.0765,66.0933,42800.0
2014-05-29 12:00:00,78.79,78.81,78.77,78.81,67500.0,66.0933,66.1101,66.0765,66.1101,67500.0
2014-05-29 12:10:00,78.8,78.83,78.77,78.83,58700.0,66.1017,66.1269,66.0765,66.1269,58700.0
2014-05-29 12:20:00,78.82,78.97,78.8,78.93,57500.0,66.1185,66.2443,66.1017,66.2108,57500.0
2014-05-29 12:30:00,78.93,79.0,78.9,78.9,35400.0,66.2108,66.2695,66.1856,66.1856,35400.0
2014-05-29 12:40:00,78.9,78.92,78.87,78.88,37000.0,66.1856,66.2024,66.1604,66.1688,37000.0
2014-05-29 12:50:00,78.87,78.93,78.87,78.92,46900.0,66.1604,66.2108,66.1604,66.2024,46900.0
2014-05-29 13:00:00,78.93,79.11,78.93,79.08,44800.0,66.2108,66.3618,66.2108,66.3366,44800.0
2014-05-29 13:10:00,79.09,79.11,78.96,79.11,122400.0,66.345,66.3618,66.2359,66.3618,122400.0
2014-05-29 13:20:00,79.1,79.16,79.03,79.11,93600.0,66.3534,66.4037,66.2946,66.3618,93600.0
2014-05-29 13:30:00,79.11,79.18,79.1,79.18,42900.0,66.3618,66.4205,66.3534,66.4205,42900.0
2014-05-29 13:40:00,79.17,79.25,79.16,79.21,56000.0,66.4121,66.4792,66.4037,66.4456,56000.0
2014-05-29 13:50:00,79.2,79.28,79.18,79.27,61000.0,66.4372,66.5044,66.4205,66.496,61000.0
2014-05-29 14:00:00,79.26,79.27,79.14,79.21,42400.0,66.4876,66.496,66.3869,66.4456,42400.0
2014-05-29 14:10:00,79.2,79.27,79.2,79.25,46900.0,66.4372,66.496,66.4372,66.4792,46900.0
2014-05-29 14:20:00,79.25,79.31,79.23,79.27,43400.0,66.4792,66.5295,66.4624,66.496,43400.0
2014-05-29 14:30:00,79.27,79.38,79.26,79.34,50500.0,66.496,66.5882,66.4876,66.5547,50500.0
2014-05-29 14:40:00,79.33,79.38,79.27,79.37,49300.0,66.5463,66.5882,66.496,66.5799,49300.0
2014-05-29 14:50:00,79.37,79.41,79.35,79.37,66900.0,66.5799,66.6134,66.5631,66.5799,66900.0
2014-05-29 15:00:00,79.38,79.42,79.25,79.27,76600.0,66.5882,66.6218,66.4792,66.496,76600.0
2014-05-29 15:10:00,79.27,79.4,79.24,79.39,98000.0,66.496,66.605,66.4708,66.5966,98000.0
2014-05-29 15:20:00,79.39,79.41,79.31,79.36,74200.0,66.5966,66.6134,66.5295,66.5715,74200.0
2014-05-29 15:30:00,79.37,79.37,79.29,79.29,93500.0,66.5799,66.5799,66.5127,66.5127,93500.0
2014-05-29 15:40:00,79.3,79.31,79.24,79.29,97800.0,66.5211,66.5295,66.4708,66.5127,97800.0
2014-05-29 15:50:00,79.29,79.39,79.27,79.36,374000.0,66.5127,66.5966,66.496,66.5715,374000.0
2014-05-30 09:30:00,79.24,79.5,79.12,79.29,78600.0,66.4708,66.6889,66.3701,66.5127,78600.0
2014-05-30 09:40:00,79.29,79.35,79.16,79.25,48200.0,66.5127,66.5631,66.4037,66.4792,48200.0
2014-05-30 09:50:00,79.25,79.28,79.06,79.12,50200.0,66.4792,66.5044,66.3198,66.3701,50200.0
2014-05-30 10:00:00,79.11,79.25,79.11,79.19,42600.0,66.3618,66.4792,66.3618,66.4289,42600.0
2014-05-30 10:10:00,79.19,79.25,79.12,79.14,74400.0,66.4289,66.4792,66.3701,66.3869,74400.0
2014-05-30 10:20:00,79.14,79.22,79.13,79.2,58200.0,66.3869,66.454,66.3785,66.4372,58200.0
2014-05-30 10:30:00,79.2,79.21,79.13,79.17,79700.0,66.4372,66.4456,66.3785,66.4121,79700.0
2014-05-30 10:40:00,79.18,79.19,79.08,79.1,37400.0,66.4205,66.4289,66.3366,66.3534,37400.0
2014-05-30 10:50:00,79.1,79.15,79.08,79.08,48700.0,66.3534,66.3953,66.3366,66.3366,48700.0
2014-05-30 11:00:00,79.08,79.1,79.01,79.01,43800.0,66.3366,66.3534,66.2779,66.2779,43800.0
2014-05-30 11:10:00,79.0,79.08,78.98,79.07,34200.0,66.2695,66.3366,66.2527,66.3282,34200.0
2014-05-30 11:20:00,79.07,79.1,79.03,79.03,45200.0,66.3282,66.3534,66.2946,66.2946,45200.0
2014-05-30 11:30:00,79.03,79.05,78.97,79.0,33400.0,66.2946,66.3114,66.2443,66.2695,33400.0
2014-05-30 11:40:00,79.01,79.06,78.98,78.99,44800.0,66.2779,66.3198,66.2527,66.2611,44800.0
2014-05-30 11:50:00,78.98,79.07,78.94,79.04,49700.0,66.2527,66.3282,66.2191,66.303,49700.0
2014-05-30 12:00:00,79.05,79.08,79.02,79.03,26800.0,66.3114,66.3366,66.2863,66.2946,26800.0
2014-05-30 12:10:00,79.04,79.09,79.01,79.09,44900.0,66.303,66.345,66.2779,66.345,44900.0
2014-05-30 12:20:00,79.09,79.12,79.08,79.12,38900.0,66.345,66.3701,66.3366,66.3701,38900.0
2014-05-30 12:30:00,79.13,79.15,79.07,79.07,30100.0,66.3785,66.3953,66.3282,66.3282,30100.0
2014-05-30 12:40:00,79.06,79.07,78.88,78.97,61800.0,66.3198,66.3282,66.1688,66.2443,61800.0
2014-05-30 12:50:00,78.96,78.98,78.91,78.95,48800.0,66.2359,66.2527,66.194,66.2275,48800.0
2014-05-30 13:00:00,78.95,78.99,78.94,78.97,25900.0,66.2275,66.2611,66.2191,66.2443,25900.0
2014-05-30 13:10:00,78.98,78.99,78.93,78.95,54200.0,66.2527,66.2611,66.2108,66.2275,54200.0
2014-05-30 13:20:00,78.95,79.11,78.94,79.11,90800.0,66.2275,66.3618,66.2191,66.3618,90800.0
2014-05-30 13:30:00,79.11,79.14,79.05,79.13,29500.0,66.3618,66.3869,66.3114,66.3785,29500.0
2014-05-30 13:40:00,79.13,79.21,79.12,79.18,26900.0,66.3785,66.4456,66.3701,66.4205,26900.0
2014-05-30 13:50:00,79.19,79.33,79.19,79.33,67200.0,66.4289,66.5463,66.4289,66.5463,67200.0
2014-05-30 14:00:00,79.33,79.33,79.23,79.24,46900.0,66.5463,66.5463,66.4624,66.4708,46900.0
2014-05-30 14:10:00,79.24,79.27,79.08,79.1,61800.0,66.4708,66.496,66.3366,66.3534,61800.0
2014-05-30 14:20:00,79.1,79.22,79.1,79.22,69000.0,66.3534,66.454,66.3534,66.454,69000.0
2014-05-30 14:30:00,79.22,79.24,79.13,79.23,46900.0,66.454,66.4708,66.3785,66.4624,46900.0
2014-05-30 14:40:00,79.24,79.29,79.18,79.25,67200.0,66.4708,66.5127,66.4205,66.4792,67200.0
2014-05-30 14:50:00,79.25,79.29,79.22,79.26,67500.0,66.4792,66.5127,66.454,66.4876,67500.0
2014-05-30 15:00:00,79.25,79.27,79.23,79.24,48900.0,66.4792,66.496,66.4624,66.4708,48900.0
2014-05-30 15:10:00,79.24,79.28,79.23,79.24,51800.0,66.4708,66.5044,66.4624,66.4708,51800.0
2014-05-30 15:20:00,79.25,79.28,79.22,79.23,64900.0,66.4792,66.5044,66.454,66.4624,64900.0
2014-05-30 15:30:00,79.23,79.3,79.21,79.23,81900.0,66.4624,66.5211,66.4456,66.4624,81900.0
2014-05-30 15:40:00,79.24,79.43,79.23,79.41,182100.0,66.4708,66.6302,66.4624,66.6134,182100.0
2014-05-30 15:50:00,79.41,79.74,79.38,79.63,888000.0,66.6134,66.8902,66.5882,66.798,888000.0
2014-06-02 09:30:00,79.77,79.92,79.63,79.9,78300.0,66.9154,67.0412,66.798,67.0244,78300.0
2014-06-02 09:40:00,79.92,79.93,79.51,79.51,44400.0,67.0412,67.0496,66.6973,66.6973,44400.0
2014-06-02 09:50:00,79.47,79.63,79.47,79.51,22200.0,66.6637,66.798,66.6637,66.6973,22200.0
2014-06-02 10:00:00,79.5,79.51,79.33,79.35,46900.0,66.6889,66.6973,66.5463,66.5631,46900.0
2014-06-02 10:10:00,79.32,79.52,79.32,79.39,46600.0,66.5379,66.7057,66.5379,66.5966,46600.0
2014-06-02 10:20:00,79.39,79.49,79.37,79.47,47500.0,66.5966,66.6805,66.5799,66.6637,47500.0
2014-06-02 10:30:00,79.46,79.5,79.37,79.44,38600.0,66.6554,66.6889,66.5799,66.6386,38600.0
2014-06-02 10:40:00,79.45,79.48,79.4,79.42,35200.0,66.647,66.6721,66.605,66.6218,35200.0
2014-06-02 10:50:00,79.42,79.48,79.34,79.45,42100.0,66.6218,66.6721,66.5547,66.647,42100.0
2014-06-02 11:00:00,79.45,79.59,79.45,79.56,37400.0,66.647,66.7644,66.647,66.7392,37400.0
2014-06-02 11:10:00,79.56,79.67,79.5,79.65,137100.0,66.7392,66.8315,66.6889,66.8147,137100.0
2014-06-02 11:20:00,79.66,79.81,79.64,79.78,36100.0,66.8231,66.9489,66.8063,66.9238,36100.0
2014-06-02 11:30:00,79.78,79.86,79.63,79.63,82000.0,66.9238,66.9909,66.798,66.798,82000.0
2014-06-02 11:40:00,79.64,79.68,79.6,79.63,28400.0,66.8063,66.8399,66.7728,66.798,28400.0
2014-06-02 11:50:00,79.63,79.66,79.51,79.52,37600.0,66.798,66.8231,66.6973,66.7057,37600.0
2014-06-02 12:00:00,79.52,79.54,79.42,79.52,21200.0,66.7057,66.7225,66.6218,66.7057,21200.0
2014-06-02 12:10:00,79.53,79.58,79.5,79.54,20600.0,66.7141,66.756,66.6889,66.7225,20600.0
2014-06-02 12:20:00,79.54,79.56,79.48,79.56,24000.0,66.7225,66.7392,66.6721,66.7392,24000.0
2014-06-02 12:30:00,79.57,79.65,79.55,79.63,15700.0,66.7476,66.8147,66.7308,66.798,15700.0
2014-06-02 12:40:00,79.64,79.65,79.61,79.64,10500.0,66.8063,66.8147,66.7812,66.8063,10500.0
2014-06-02 12:50:00,79.65,79.67,79.62,79.63,14700.0,66.8147,66.8315,66.7896,66.798,14700.0
2014-06-02 13:00:00,79.63,79.65,79.54,79.55,11600.0,66.798,66.8147,66.7225,66.7308,11600.0
2014-06-02 13:10:00,79.56,79.58,79.51,79.51,14900.0,66.7392,66.756,66.6973,66.6973,14900.0
2014-06-02 13:20:00,79.51,79.6,79.5,79.58,14100.0,66.6973,66.7728,66.6889,66.756,14100.0
2014-06-02 13:30:00,79.57,79.6,79.52,79.53,13000.0,66.7476,66.7728,66.7057,66.7141,13000.0
2014-06-02 13:40:00,79.53,79.55,79.51,79.54,9900.0,66.7141,66.7308,66.6973,66.7225,9900.0
2014-06-02 13:50:00,79.54,79.55,79.51,79.53,13000.0,66.7225,66.7308,66.6973,66.7141,13000.0
2014-06-02 14:00:00,79.53,79.65,79.52,79.65,36700.0,66.7141,66.8147,66.7057,66.8147,36700.0
2014-06-02 14:10:00,79.65,79.7,79.65,79.68,33700.0,66.8147,66.8567,66.8147,66.8399,33700.0
2014-06-02 14:20:00,79.68,79.7,79.64,79.66,22500.0,66.8399,66.8567,66.8063,66.8231,22500.0
2014-06-02 14:30:00,79.67,79.68,79.61,79.67,23500.0,66.8315,66.8399,66.7812,66.8315,23500.0
2014-06-02 14:40:00,79.67,79.7,79.65,79.67,33100.0,66.8315,66.8567,66.8147,66.8315,33100.0
2014-06-02 14:50:00,79.67,79.74,79.63,79.7,64300.0,66.8315,66.8902,66.798,66.8567,64300.0
2014-06-02 15:00:00,79.7,79.71,79.64,79.65,41600.0,66.8567,66.8651,66.8063,66.8147,41600.0
2014-06-02 15:10:00,79.65,79.66,79.53,79.56,40000.0,66.8147,66.8231,66.7141,66.7392,40000.0
2014-06-02 15:20:00,79.56,79.57,79.49,79.5,50100.0,66.7392,66.7476,66.6805,66.6889,50100.0
2014-06-02 15:30:00,79.49,79.56,79.47,79.53,64700.0,66.6805,66.7392,66.6637,66.7141,64700.0
2014-06-02 15:40:00,79.53,79.54,79.49,79.49,88400.0,66.7141,66.7225,66.6805,66.6805,88400.0
2014-06-02 15:50:00,79.5,79.51,79.45,79.48,155500.0,66.6889,66.6973,66.647,66.6721,155500.0
2014-06-03 09:30:00,79.31,79.7,79.28,79.66,96800.0,66.5295,66.8567,66.5044,66.8231,96800.0
2014-06-03 09:40:00,79.65,79.93,79.6,79.89,77600.0,66.8147,67.0496,66.7728,67.0161,77600.0
2014-06-03 09:50:00,79.87,79.91,79.82,79.89,43100.0,66.9993,67.0328,66.9573,67.0161,43100.0
2014-06-03 10:00:00,79.9,79.98,79.85,79.94,85600.0,67.0244,67.0916,66.9825,67.058,85600.0
2014-06-03 10:10:00,79.94,79.99,79.82,79.92,66300.0,67.058,67.0999,66.9573,67.0412,66300.0
2014-06-03 10:20:00,79.92,80.1,79.91,80.09,118100.0,67.0412,67.1922,67.0328,67.1838,118100.0
2014-06-03 10:30:00,80.1,80.18,79.86,79.9,94300.0,67.1922,67.2593,66.9909,67.0244,94300.0
2014-06-03 10:40:00,79.9,79.94,79.71,79.77,35700.0,67.0244,67.058,66.8651,66.9154,35700.0
2014-06-03 10:50:00,79.77,79.79,79.63,79.74,28500.0,66.9154,66.9322,66.798,66.8902,28500.0
2014-06-03 11:00:00,79.76,79.91,79.74,79.87,26900.0,66.907,67.0328,66.8902,66.9993,26900.0
2014-06-03 11:10:00,79.88,79.91,79.74,79.8,85200.0,67.0077,67.0328,66.8902,66.9406,85200.0
2014-06-03 11:20:00,79.8,79.91,79.78,79.89,48500.0,66.9406,67.0328,66.9238,67.0161,48500.0
2014-06-03 11:30:00,79.9,79.91,79.84,79.85,65200.0,67.0244,67.0328,66.9741,66.9825,65200.0
2014-06-03 11:40:00,79.85,79.86,79.76,79.8,42400.0,66.9825,66.9909,66.907,66.9406,42400.0
2014-06-03 11:50:00,79.79,79.82,79.74,79.76,24800.0,66.9322,66.9573,66.8902,66.907,24800.0
2014-06-03 12:00:00,79.76,79.82,79.7,79.7,34400.0,66.907,66.9573,66.8567,66.8567,34400.0
2014-06-03 12:10:00,79.7,79.81,79.68,79.76,61100.0,66.8567,66.9489,66.8399,66.907,61100.0
2014-06-03 12:20:00,79.77,79.79,79.73,79.79,32400.0,66.9154,66.9322,66.8818,66.9322,32400.0
2014-06-03 12:30:00,79.78,79.81,79.74,79.79,19500.0,66.9238,66.9489,66.8902,66.9322,19500.0
2014-06-03 12:40:00,79.79,79.86,79.79,79.86,15600.0,66.9322,66.9909,66.9322,66.9909,15600.0
2014-06-03 12:50:00,79.85,79.85,79.78,79.84,28200.0,66.9825,66.9825,66.9238,66.9741,28200.0
2014-06-03 13:00:00,79.84,79.89,79.82,79.87,28700.0,66.9741,67.0161,66.9573,66.9993,28700.0
2014-06-03 13:10:00,79.87,79.9,79.83,79.88,41400.0,66.9993,67.0244,66.9657,67.0077,41400.0
2014-06-03 13:20:00,79.87,79.89,79.85,79.89,22100.0,66.9993,67.0161,66.9825,67.0161,22100.0
2014-06-03 13:30:00,79.89,79.89,79.82,79.82,33300.0,67.0161,67.0161,66.9573,66.9573,33300.0
2014-06-03 13:40:00,79.83,79.91,79.81,79.87,104100.0,66.9657,67.0328,66.9489,66.9993,104100.0
2014-06-03 13:50:00,79.86,79.9,79.8,79.85,65300.0,66.9909,67.0244,66.9406,66.9825,65300.0
2014-06-03 14:00:00,79.86,79.88,79.81,79.86,27300.0,66.9909,67.0077,66.9489,66.9909,27300.0
2014-06-03 14:10:00,79.85,79.98,79.81,79.97,38600.0,66.9825,67.0916,66.9489,67.0832,38600.0
2014-06-03 14:20:00,79.97,80.05,79.97,79.99,64300.0,67.0832,67.1503,67.0832,67.0999,64300.0
2014-06-03 14:30:00,80.0,80.02,79.98,80.01,50600.0,67.1083,67.1251,67.0916,67.1167,50600.0
2014-06-03 14:40:00,80.0,80.07,79.97,79.98,76900.0,67.1083,67.1671,67.0832,67.0916,76900.0
2014-06-03 14:50:00,79.97,80.02,79.97,80.01,79900.0,67.0832,67.1251,67.0832,67.1167,79900.0
2014-06-03 15:00:00,80.01,80.01,79.92,79.92,75300.0,67.1167,67.1167,67.0412,67.0412,75300.0
2014-06-03 15:10:00,79.92,79.96,79.89,79.96,56700.0,67.0412,67.0748,67.0161,67.0748,56700.0
2014-06-03 15:20:00,79.96,80.01,79.95,80.0,63400.0,67.0748,67.1167,67.0664,67.1083,63400.0
2014-06-03 15:30:00,80.0,80.01,79.93,79.98,92800.0,67.1083,67.1167,67.0496,67.0916,92800.0
2014-06-03 15:40:00,79.98,79.98,79.91,79.93,87900.0,67.0916,67.0916,67.0328,67.0496,87900.0
2014-06-03 15:50:00,79.93,79.95,79.88,79.89,172700.0,67.0496,67.0664,67.0077,67.0161,172700.0
2014-06-04 09:30:00,79.73,80.02,79.6,79.75,138100.0,66.8818,67.1251,66.7728,66.8986,138100.0
2014-06-04 09:40:00,79.73,79.76,79.48,79.71,66400.0,66.8818,66.907,66.6721,66.8651,66400.0
2014-06-04 09:50:00,79.69,79.75,79.61,79.65,80400.0,66.8483,66.8986,66.7812,66.8147,80400.0
2014-06-04 10:00:00,79.65,79.91,79.64,79.8,108300.0,66.8147,67.0328,66.8063,66.9406,108300.0
2014-06-04 10:10:00,79.8,79.83,79.64,79.64,69500.0,66.9406,66.9657,66.8063,66.8063,69500.0
2014-06-04 10:20:00,79.64,79.72,79.63,79.72,32800.0,66.8063,66.8735,66.798,66.8735,32800.0
2014-06-04 10:30:00,79.71,79.72,79.62,79.7,64800.0,66.8651,66.8735,66.7896,66.8567,64800.0
2014-06-04 10:40:00,79.71,79.85,79.7,79.79,84500.0,66.8651,66.9825,66.8567,66.9322,84500.0
2014-06-04 10:50:00,79.79,79.89,79.76,79.89,97200.0,66.9322,67.0161,66.907,67.0161,97200.0
2014-06-04 11:00:00,79.89,79.95,79.87,79.95,63200.0,67.0161,67.0664,66.9993,67.0664,63200.0
2014-06-04 11:10:00,79.95,80.0,79.94,79.96,28700.0,67.0664,67.1083,67.058,67.0748,28700.0
2014-06-04 11:20:00,79.97,80.1,79.96,80.08,36700.0,67.0832,67.1922,67.0748,67.1754,36700.0
2014-06-04 11:30:00,80.08,80.15,80.05,80.06,40900.0,67.1754,67.2342,67.1503,67.1587,40900.0
2014-06-04 11:40:00,80.07,80.19,80.07,80.18,32400.0,67.1671,67.2677,67.1671,67.2593,32400.0
2014-06-04 11:50:00,80.16,80.22,80.12,80.22,21200.0,67.2425,67.2929,67.209,67.2929,21200.0
2014-06-04 12:00:00,80.21,80.24,80.16,80.17,40500.0,67.2845,67.3097,67.2425,67.2509,40500.0
2014-06-04 12:10:00,80.17,80.18,80.03,80.03,25500.0,67.2509,67.2593,67.1335,67.1335,25500.0
2014-06-04 12:20:00,80.03,80.16,80.03,80.15,19400.0,67.1335,67.2425,67.1335,67.2342,19400.0
2014-06-04 12:30:00,80.16,80.16,80.12,80.16,12700.0,67.2425,67.2425,67.209,67.2425,12700.0
2014-06-04 12:40:00,80.15,80.21,80.12,80.21,37100.0,67.2342,67.2845,67.209,67.2845,37100.0
2014-06-04 12:50:00,80.21,80.23,80.18,80.19,20800.0,67.2845,67.3013,67.2593,67.2677,20800.0
2014-06-04 13:00:00,80.19,80.24,80.19,80.2,75300.0,67.2677,67.3097,67.2677,67.2761,75300.0
2014-06-04 13:10:00,80.2,80.27,80.19,80.24,109800.0,67.2761,67.3348,67.2677,67.3097,109800.0
2014-06-04 13:20:00,80.23,80.27,80.23,80.26,42400.0,67.3013,67.3348,67.3013,67.3264,42400.0
2014-06-04 13:30:00,80.27,80.3,80.23,80.3,36600.0,67.3348,67.36,67.3013,67.36,36600.0
2014-06-04 13:40:00,80.3,80.42,80.28,80.3,67700.0,67.36,67.4607,67.3432,67.36,67700.0
2014-06-04 13:50:00,80.3,80.43,80.29,80.43,27500.0,67.36,67.469,67.3516,67.469,27500.0
2014-06-04 14:00:00,80.43,80.45,80.38,80.38,71500.0,67.469,67.4858,67.4271,67.4271,71500.0
2014-06-04 14:10:00,80.39,80.5,80.38,80.46,43000.0,67.4355,67.5278,67.4271,67.4942,43000.0
2014-06-04 14:20:00,80.46,80.49,80.42,80.43,42600.0,67.4942,67.5194,67.4607,67.469,42600.0
2014-06-04 14:30:00,80.43,80.44,80.33,80.35,40400.0,67.469,67.4774,67.3852,67.4019,40400.0
2014-06-04 14:40:00,80.36,80.39,80.34,80.36,50400.0,67.4103,67.4355,67.3935,67.4103,50400.0
2014-06-04 14:50:00,80.36,80.42,80.35,80.42,49200.0,67.4103,67.4607,67.4019,67.4607,49200.0
2014-06-04 15:00:00,80.41,80.51,80.39,80.5,69700.0,67.4523,67.5361,67.4355,67.5278,69700.0
2014-06-04 15:10:00,80.51,80.54,80.46,80.49,55700.0,67.5361,67.5613,67.4942,67.5194,55700.0
2014-06-04 15:20:00,80.5,80.5,80.44,80.47,86100.0,67.5278,67.5278,67.4774,67.5026,86100.0
2014-06-04 15:30:00,80.47,80.51,80.44,80.51,86700.0,67.5026,67.5361,67.4774,67.5361,86700.0
2014-06-04 15:40:00,80.51,80.55,80.44,80.48,178600.0,67.5361,67.5697,67.4774,67.511,178600.0
2014-06-04 15:50:00,80.48,80.57,80.47,80.5,385400.0,67.511,67.5865,67.5026,67.5278,385400.0
2014-06-05 09:30:00,80.48,80.48,80.06,80.06,120700.0,67.511,67.511,67.1587,67.1587,120700.0
2014-06-05 09:40:00,80.07,80.19,80.02,80.08,67400.0,67.1671,67.2677,67.1251,67.1754,67400.0
2014-06-05 09:50:00,80.07,80.13,79.98,80.09,137100.0,67.1671,67.2174,67.0916,67.1838,137100.0
2014-06-05 10:00:00,80.07,80.34,80.07,80.3,68800.0,67.1671,67.3935,67.1671,67.36,68800.0
2014-06-05 10:10:00,80.28,80.3,80.17,80.28,68600.0,67.3432,67.36,67.2509,67.3432,68600.0
2014-06-05 10:20:00,80.27,80.44,80.26,80.43,37100.0,67.3348,67.4774,67.3264,67.469,37100.0
2014-06-05 10:30:00,80.42,80.47,80.33,80.36,40700.0,67.4607,67.5026,67.3852,67.4103,40700.0
2014-06-05 10:40:00,80.36,80.45,80.28,80.33,42300.0,67.4103,67.4858,67.3432,67.3852,42300.0
2014-06-05 10:50:00,80.33,80.33,80.2,80.32,63400.0,67.3852,67.3852,67.2761,67.3768,63400.0
2014-06-05 11:00:00,80.31,80.44,80.3,80.44,43300.0,67.3684,67.4774,67.36,67.4774,43300.0
2014-06-05 11:10:00,80.44,80.46,80.39,80.45,38700.0,67.4774,67.4942,67.4355,67.4858,38700.0
2014-06-05 11:20:00,80.46,80.57,80.41,80.56,60100.0,67.4942,67.5865,67.4523,67.5781,60100.0
2014-06-05 11:30:00,80.56,80.63,80.54,80.59,33700.0,67.5781,67.6368,67.5613,67.6033,33700.0
2014-06-05 11:40:00,80.59,80.75,80.59,80.68,125800.0,67.6033,67.7375,67.6033,67.6788,125800.0
2014-06-05 11:50:00,80.68,80.72,80.58,80.65,59300.0,67.6788,67.7123,67.5949,67.6536,59300.0
2014-06-05 12:00:00,80.64,80.72,80.63,80.63,46800.0,67.6452,67.7123,67.6368,67.6368,46800.0
2014-06-05 12:10:00,80.63,80.66,80.51,80.54,35500.0,67.6368,67.662,67.5361,67.5613,35500.0
2014-06-05 12:20:00,80.54,80.56,80.46,80.52,77300.0,67.5613,67.5781,67.4942,67.5445,77300.0
2014-06-05 12:30:00,80.5,80.55,80.5,80.51,32900.0,67.5278,67.5697,67.5278,67.5361,32900.0
2014-06-05 12:40:00,80.51,80.56,80.41,80.44,45500.0,67.5361,67.5781,67.4523,67.4774,45500.0
2014-06-05 12:50:00,80.44,80.48,80.29,80.29,65300.0,67.4774,67.511,67.3516,67.3516,65300.0
2014-06-05 13:00:00,80.3,80.37,80.26,80.29,47400.0,67.36,67.4187,67.3264,67.3516,47400.0
2014-06-05 13:10:00,80.3,80.31,80.16,80.16,47600.0,67.36,67.3684,67.2425,67.2425,47600.0
2014-06-05 13:20:00,80.16,80.17,80.02,80.04,59100.0,67.2425,67.2509,67.1251,67.1419,59100.0
2014-06-05 13:30:00,80.05,80.07,79.96,79.99,41600.0,67.1503,67.1671,67.0748,67.0999,41600.0
2014-06-05 13:40:00,79.99,79.99,79.9,79.9,47000.0,67.0999,67.0999,67.0244,67.0244,47000.0
2014-06-05 13:50:00,79.9,79.9,79.79,79.87,59500.0,67.0244,67.0244,66.9322,66.9993,59500.0
2014-06-05 14:00:00,79.87,79.91,79.83,79.89,52500.0,66.9993,67.0328,66.9657,67.0161,52500.0
2014-06-05 14:10:00,79.9,79.93,79.87,79.89,33700.0,67.0244,67.0496,66.9993,67.0161,33700.0
2014-06-05 14:20:00,79.88,79.93,79.88,79.91,65400.0,67.0077,67.0496,67.0077,67.0328,65400.0
2014-06-05 14:30:00,79.9,79.92,79.76,79.76,74800.0,67.0244,67.0412,66.907,66.907,74800.0
2014-06-05 14:40:00,79.76,79.91,79.72,79.89,52800.0,66.907,67.0328,66.8735,67.0161,52800.0
2014-06-05 14:50:00,79.89,79.91,79.78,79.79,119700.0,67.0161,67.0328,66.9238,66.9322,119700.0
2014-06-05 15:00:00,79.79,79.81,79.76,79.77,62100.0,66.9322,66.9489,66.907,66.9154,62100.0
2014-06-05 15:10:00,79.76,79.79,79.73,79.76,61400.0,66.907,66.9322,66.8818,66.907,61400.0
2014-06-05 15:20:00,79.77,79.78,79.7,79.72,60200.0,66.9154,66.9238,66.8567,66.8735,60200.0
2014-06-05 15:30:00,79.72,79.76,79.71,79.73,90800.0,66.8735,66.907,66.8651,66.8818,90800.0
2014-06-05 15:40:00,79.73,79.73,79.68,79.7,202000.0,66.8818,66.8818,66.8399,66.8567,202000.0
2014-06-05 15:50:00,79.7,79.81,79.69,79.8,416700.0,66.8567,66.9489,66.8483,66.9406,416700.0
2014-06-06 09:30:00,79.99,80.19,79.85,80.19,122400.0,67.0999,67.2677,66.9825,67.2677,122400.0
2014-06-06 09:40:00,80.18,80.32,80.07,80.25,123100.0,67.2593,67.3768,67.1671,67.318,123100.0
2014-06-06 09:50:00,80.25,80.27,80.11,80.17,49100.0,67.318,67.3348,67.2006,67.2509,49100.0
2014-06-06 10:00:00,80.16,80.17,80.02,80.02,48000.0,67.2425,67.2509,67.1251,67.1251,48000.0
2014-06-06 10:10:00,80.02,80.09,79.96,79.96,143600.0,67.1251,67.1838,67.0748,67.0748,143600.0
2014-06-06 10:20:00,79.96,79.98,79.83,79.92,50400.0,67.0748,67.0916,66.9657,67.0412,50400.0
2014-06-06 10:30:00,79.92,79.93,79.78,79.78,64800.0,67.0412,67.0496,66.9238,66.9238,64800.0
2014-06-06 10:40:00,79.78,79.84,79.75,79.78,42400.0,66.9238,66.9741,66.8986,66.9238,42400.0
2014-06-06 10:50:00,79.78,79.8,79.73,79.78,47500.0,66.9238,66.9406,66.8818,66.9238,47500.0
2014-06-06 11:00:00,79.78,79.95,79.77,79.94,31000.0,66.9238,67.0664,66.9154,67.058,31000.0
2014-06-06 11:10:00,79.94,80.01,79.91,79.99,55700.0,67.058,67.1167,67.0328,67.0999,55700.0
2014-06-06 11:20:00,80.0,80.04,79.97,79.99,44500.0,67.1083,67.1419,67.0832,67.0999,44500.0
2014-06-06 11:30:00,80.0,80.04,79.96,79.97,31600.0,67.1083,67.1419,67.0748,67.0832,31600.0
2014-06-06 11:40:00,79.99,80.08,79.92,80.02,35300.0,67.0999,67.1754,67.0412,67.1251,35300.0
2014-06-06 11:50:00,80.02,80.03,79.96,79.99,81100.0,67.1251,67.1335,67.0748,67.0999,81100.0
2014-06-06 12:00:00,80.0,80.02,79.98,80.0,23300.0,67.1083,67.1251,67.0916,67.1083,23300.0
2014-06-06 12:10:00,80.01,80.01,79.97,79.98,19300.0,67.1167,67.1167,67.0832,67.0916,19300.0
2014-06-06 12:20:00,79.99,79.99,79.95,79.95,31400.0,67.0999,67.0999,67.0664,67.0664,31400.0
2014-06-06 12:30:00,79.95,79.96,79.86,79.86,58600.0,67.0664,67.0748,66.9909,66.9909,58600.0
2014-06-06 12:40:00,79.87,79.87,79.81,79.83,23800.0,66.9993,66.9993,66.9489,66.9657,23800.0
2014-06-06 12:50:00,79.82,79.86,79.79,79.8,35400.0,66.9573,66.9909,66.9322,66.9406,35400.0
2014-06-06 13:00:00,79.8,79.8,79.7,79.7,41000.0,66.9406,66.9406,66.8567,66.8567,41000.0
2014-06-06 13:10:00,79.7,79.71,79.66,79.67,34100.0,66.8567,66.8651,66.8231,66.8315,34100.0
2014-06-06 13:20:00,79.67,79.67,79.61,79.61,25500.0,66.8315,66.8315,66.7812,66.7812,25500.0
2014-06-06 13:30:00,79.62,79.66,79.57,79.66,30300.0,66.7896,66.8231,66.7476,66.8231,30300.0
2014-06-06 13:40:00,79.66,79.72,79.64,79.72,38000.0,66.8231,66.8735,66.8063,66.8735,38000.0
2014-06-06 13:50:00,79.72,79.78,79.69,79.78,37100.0,66.8735,66.9238,66.8483,66.9238,37100.0
2014-06-06 14:00:00,79.78,79.79,79.75,79.75,48700.0,66.9238,66.9322,66.8986,66.8986,48700.0
2014-06-06 14:10:00,79.75,79.8,79.75,79.8,36400.0,66.8986,66.9406,66.8986,66.9406,36400.0
2014-06-06 14:20:00,79.8,79.8,79.76,79.8,25000.0,66.9406,66.9406,66.907,66.9406,25000.0
2014-06-06 14:30:00,79.8,79.8,79.7,79.71,43100.0,66.9406,66.9406,66.8567,66.8651,43100.0
2014-06-06 14:40:00,79.7,79.75,79.7,79.75,38800.0,66.8567,66.8986,66.8567,66.8986,38800.0
2014-06-06 14:50:00,79.75,79.84,79.74,79.84,67300.0,66.8986,66.9741,66.8902,66.9741,67300.0
2014-06-06 15:00:00,79.84,79.91,79.83,79.9,80400.0,66.9741,67.0328,66.9657,67.0244,80400.0
2014-06-06 15:10:00,79.9,79.93,79.89,79.93,72500.0,67.0244,67.0496,67.0161,67.0496,72500.0
2014-06-06 15:20:00,79.93,80.0,79.92,79.99,78300.0,67.0496,67.1083,67.0412,67.0999,78300.0
2014-06-06 15:30:00,79.98,80.04,79.9,80.0,130800.0,67.0916,67.1419,67.0244,67.1083,130800.0
2014-06-06 15:40:00,79.99,80.0,79.89,79.9,139200.0,67.0999,67.1083,67.0161,67.0244,139200.0
2014-06-06 15:50:00,79.9,79.92,79.78,79.92,365500.0,67.0244,67.0412,66.9238,67.0412,365500.0
2014-06-09 09:30:00,80.05,80.25,79.88,79.88,113400.0,67.1503,67.318,67.0077,67.0077,113400.0
2014-06-09 09:40:00,79.87,79.87,79.52,79.67,66500.0,66.9993,66.9993,66.7057,66.8315,66500.0
2014-06-09 09:50:00,79.68,79.73,79.32,79.35,54200.0,66.8399,66.8818,66.5379,66.5631,54200.0
2014-06-09 10:00:00,79.36,79.45,79.26,79.43,36400.0,66.5715,66.647,66.4876,66.6302,36400.0
2014-06-09 10:10:00,79.44,79.55,79.35,79.38,51500.0,66.6386,66.7308,66.5631,66.5882,51500.0
2014-06-09 10:20:00,79.38,79.54,79.38,79.47,33300.0,66.5882,66.7225,66.5882,66.6637,33300.0
2014-06-09 10:30:00,79.47,79.56,79.47,79.55,66600.0,66.6637,66.7392,66.6637,66.7308,66600.0
2014-06-09 10:40:00,79.56,79.65,79.53,79.59,64900.0,66.7392,66.8147,66.7141,66.7644,64900.0
2014-06-09 10:50:00,79.59,79.61,79.53,79.56,58000.0,66.7644,66.7812,66.7141,66.7392,58000.0
2014-06-09 11:00:00,79.55,79.59,79.55,79.59,31900.0,66.7308,66.7644,66.7308,66.7644,31900.0
2014-06-09 11:10:00,79.58,79.62,79.51,79.53,56100.0,66.756,66.7896,66.6973,66.7141,56100.0
2014-06-09 11:20:00,79.53,79.59,79.5,79.51,50200.0,66.7141,66.7644,66.6889,66.6973,50200.0
2014-06-09 11:30:00,79.5,79.52,79.47,79.47,69200.0,66.6889,66.7057,66.6637,66.6637,69200.0
2014-06-09 11:40:00,79.48,79.54,79.46,79.5,34300.0,66.6721,66.7225,66.6554,66.6889,34300.0
2014-06-09 11:50:00,79.5,79.55,79.49,79.55,30900.0,66.6889,66.7308,66.6805,66.7308,30900.0
2014-06-09 12:00:00,79.54,79.56,79.51,79.56,17000.0,66.7225,66.7392,66.6973,66.7392,17000.0
2014-06-09 12:10:00,79.56,79.65,79.55,79.64,35900.0,66.7392,66.8147,66.7308,66.8063,35900.0
2014-06-09 12:20:00,79.63,79.7,79.63,79.66,25100.0,66.798,66.8567,66.798,66.8231,25100.0
2014-06-09 12:30:00,79.65,79.67,79.62,79.65,15700.0,66.8147,66.8315,66.7896,66.8147,15700.0
2014-06-09 12:40:00,79.65,79.74,79.65,79.72,21000.0,66.8147,66.8902,66.8147,66.8735,21000.0
2014-06-09 12:50:00,79.71,79.71,79.68,79.7,12400.0,66.8651,66.8651,66.8399,66.8567,12400.0
2014-06-09 13:00:00,79.69,79.79,79.69,79.79,15900.0,66.8483,66.9322,66.8483,66.9322,15900.0
2014-06-09 13:10:00,79.78,79.83,79.78,79.79,23900.0,66.9238,66.9657,66.9238,66.9322,23900.0
2014-06-09 13:20:00,79.78,79.82,79.74,79.8,53800.0,66.9238,66.9573,66.8902,66.9406,53800.0
2014-06-09 13:30:00,79.8,79.86,79.79,79.84,18300.0,66.9406,66.9909,66.9322,66.9741,18300.0
2014-06-09 13:40:00,79.84,79.84,79.78,79.8,15200.0,66.9741,66.9741,66.9238,66.9406,15200.0
2014-06-09 13:50:00,79.79,79.82,79.79,79.82,10500.0,66.9322,66.9573,66.9322,66.9573,10500.0
2014-06-09 14:00:00,79.82,79.84,79.7,79.72,37800.0,66.9573,66.9741,66.8567,66.8735,37800.0
2014-06-09 14:10:00,79.71,79.72,79.61,79.64,50000.0,66.8651,66.8735,66.7812,66.8063,50000.0
2014-06-09 14:20:00,79.65,79.71,79.57,79.57,30800.0,66.8147,66.8651,66.7476,66.7476,30800.0
2014-06-09 14:30:00,79.58,79.64,79.57,79.63,39700.0,66.756,66.8063,66.7476,66.798,39700.0
2014-06-09 14:40:00,79.62,79.68,79.58,79.59,48600.0,66.7896,66.8399,66.756,66.7644,48600.0
2014-06-09 14:50:00,79.59,79.73,79.59,79.7,28900.0,66.7644,66.8818,66.7644,66.8567,28900.0
2014-06-09 15:00:00,79.7,79.76,79.69,79.74,28100.0,66.8567,66.907,66.8483,66.8902,28100.0
2014-06-09 15:10:00,79.73,79.74,79.71,79.73,34600.0,66.8818,66.8902,66.8651,66.8818,34600.0
2014-06-09 15:20:00,79.74,79.8,79.73,79.77,50600.0,66.8902,66.9406,66.8818,66.9154,50600.0
2014-06-09 15:30:00,79.78,79.78,79.74,79.77,44200.0,66.9238,66.9238,66.8902,66.9154,44200.0
2014-06-09 15:40:00,79.76,79.8,79.74,79.75,82100.0,66.907,66.9406,66.8902,66.8986,82100.0
2014-06-09 15:50:00,79.75,79.79,79.72,79.77,167300.0,66.8986,66.9322,66.8735,66.9154,167300.0
2014-06-10 09:30:00,79.6,79.86,79.47,79.73,137500.0,66.7728,66.9909,66.6637,66.8818,137500.0
2014-06-10 09:40:00,79.73,79.9,79.7,79.87,72800.0,66.8818,67.0244,66.8567,66.9993,72800.0
2014-06-10 09:50:00,79.88,79.94,79.8,79.82,82300.0,67.0077,67.058,66.9406,66.9573,82300.0
2014-06-10 10:00:00,79.83,79.88,79.52,79.62,90400.0,66.9657,67.0077,66.7057,66.7896,90400.0
2014-06-10 10:10:00,79.61,79.71,79.54,79.58,32500.0,66.7812,66.8651,66.7225,66.756,32500.0
2014-06-10 10:20:00,79.59,79.78,79.59,79.72,91300.0,66.7644,66.9238,66.7644,66.8735,91300.0
2014-06-10 10:30:00,79.72,79.72,79.62,79.62,26400.0,66.8735,66.8735,66.7896,66.7896,26400.0
2014-06-10 10:40:00,79.63,79.64,79.56,79.58,43800.0,66.798,66.8063,66.7392,66.756,43800.0
2014-06-10 10:50:00,79.57,79.72,79.56,79.71,24400.0,66.7476,66.8735,66.7392,66.8651,24400.0
2014-06-10 11:00:00,79.72,79.87,79.71,79.86,35800.0,66.8735,66.9993,66.8651,66.9909,35800.0
2014-06-10 11:10:00,79.87,79.89,79.84,79.85,28600.0,66.9993,67.0161,66.9741,66.9825,28600.0
2014-06-10 11:20:00,79.85,79.98,79.84,79.96,34000.0,66.9825,67.0916,66.9741,67.0748,34000.0
2014-06-10 11:30:00,79.96,80.0,79.92,79.99,27500.0,67.0748,67.1083,67.0412,67.0999,27500.0
2014-06-10 11:40:00,79.98,79.98,79.9,79.9,16300.0,67.0916,67.0916,67.0244,67.0244,16300.0
2014-06-10 11:50:00,79.9,79.9,79.8,79.83,21400.0,67.0244,67.0244,66.9406,66.9657,21400.0
2014-06-10 12:00:00,79.84,79.85,79.71,79.76,30500.0,66.9741,66.9825,66.8651,66.907,30500.0
2014-06-10 12:10:00,79.75,79.8,79.71,79.71,39800.0,66.8986,66.9406,66.8651,66.8651,39800.0
2014-06-10 12:20:00,79.71,79.74,79.7,79.72,32500.0,66.8651,66.8902,66.8567,66.8735,32500.0
2014-06-10 12:30:00,79.71,79.72,79.62,79.65,35700.0,66.8651,66.8735,66.7896,66.8147,35700.0
2014-06-10 12:40:00,79.65,79.74,79.65,79.71,31600.0,66.8147,66.8902,66.8147,66.8651,31600.0
2014-06-10 12:50:00,79.72,79.72,79.68,79.72,29800.0,66.8735,66.8735,66.8399,66.8735,29800.0
2014-06-10 13:00:00,79.71,79.72,79.69,79.7,30400.0,66.8651,66.8735,66.8483,66.8567,30400.0
2014-06-10 13:10:00,79.7,79.71,79.64,79.66,28200.0,66.8567,66.8651,66.8063,66.8231,28200.0
2014-06-10 13:20:00,79.66,79.67,79.59,79.63,16200.0,66.8231,66.8315,66.7644,66.798,16200.0
2014-06-10 13:30:00,79.63,79.67,79.61,79.65,22500.0,66.798,66.8315,66.7812,66.8147,22500.0
2014-06-10 13:40:00,79.66,79.74,79.66,79.73,37600.0,66.8231,66.8902,66.8231,66.8818,37600.0
2014-06-10 13:50:00,79.73,79.78,79.73,79.75,26500.0,66.8818,66.9238,66.8818,66.8986,26500.0
2014-06-10 14:00:00,79.76,79.76,79.72,79.75,19400.0,66.907,66.907,66.8735,66.8986,19400.0
2014-06-10 14:10:00,79.74,79.76,79.72,79.73,61000.0,66.8902,66.907,66.8735,66.8818,61000.0
2014-06-10 14:20:00,79.73,79.75,79.71,79.72,54600.0,66.8818,66.8986,66.8651,66.8735,54600.0
2014-06-10 14:30:00,79.73,79.73,79.7,79.7,35800.0,66.8818,66.8818,66.8567,66.8567,35800.0
2014-06-10 14:40:00,79.7,79.73,79.69,79.72,56000.0,66.8567,66.8818,66.8483,66.8735,56000.0
2014-06-10 14:50:00,79.73,79.73,79.7,79.72,38100.0,66.8818,66.8818,66.8567,66.8735,38100.0
2014-06-10 15:00:00,79.73,79.83,79.71,79.81,46100.0,66.8818,66.9657,66.8651,66.9489,46100.0
2014-06-10 15:10:00,79.81,79.86,79.8,79.86,71800.0,66.9489,66.9909,66.9406,66.9909,71800.0
2014-06-10 15:20:00,79.85,79.86,79.76,79.77,68700.0,66.9825,66.9909,66.907,66.9154,68700.0
2014-06-10 15:30:00,79.78,79.81,79.76,79.79,45000.0,66.9238,66.9489,66.907,66.9322,45000.0
2014-06-10 15:40:00,79.8,79.83,79.72,79.78,147600.0,66.9406,66.9657,66.8735,66.9238,147600.0
2014-06-10 15:50:00,79.79,79.86,79.78,79.81,216200.0,66.9322,66.9909,66.9238,66.9489,216200.0
2014-06-11 09:30:00,79.76,79.9,79.51,79.84,101900.0,66.907,67.0244,66.6973,66.9741,101900.0
2014-06-11 09:40:00,79.85,79.94,79.7,79.81,74000.0,66.9825,67.058,66.8567,66.9489,74000.0
2014-06-11 09:50:00,79.79,79.86,79.42,79.54,61400.0,66.9322,66.9909,66.6218,66.7225,61400.0
2014-06-11 10:00:00,79.52,79.79,79.52,79.7,34400.0,66.7057,66.9322,66.7057,66.8567,34400.0
2014-06-11 10:10:00,79.7,79.74,79.59,79.67,26200.0,66.8567,66.8902,66.7644,66.8315,26200.0
2014-06-11 10:20:00,79.67,79.72,79.64,79.7,20500.0,66.8315,66.8735,66.8063,66.8567,20500.0
2014-06-11 10:30:00,79.69,79.74,79.64,79.74,40800.0,66.8483,66.8902,66.8063,66.8902,40800.0
2014-06-11 10:40:00,79.73,79.73,79.68,79.7,26800.0,66.8818,66.8818,66.8399,66.8567,26800.0
2014-06-11 10:50:00,79.69,79.71,79.67,79.69,26400.0,66.8483,66.8651,66.8315,66.8483,26400.0
2014-06-11 11:00:00,79.69,79.71,79.65,79.65,40500.0,66.8483,66.8651,66.8147,66.8147,40500.0
2014-06-11 11:10:00,79.65,79.73,79.59,79.61,61900.0,66.8147,66.8818,66.7644,66.7812,61900.0
2014-06-11 11:20:00,79.62,79.62,79.5,79.58,47300.0,66.7896,66.7896,66.6889,66.756,47300.0
2014-06-11 11:30:00,79.58,79.65,79.53,79.63,36000.0,66.756,66.8147,66.7141,66.798,36000.0
2014-06-11 11:40:00,79.64,79.69,79.62,79.64,50500.0,66.8063,66.8483,66.7896,66.8063,50500.0
2014-06-11 11:50:00,79.64,79.89,79.64,79.89,30600.0,66.8063,67.0161,66.8063,67.0161,30600.0
2014-06-11 12:00:00,79.89,79.98,79.89,79.97,40400.0,67.0161,67.0916,67.0161,67.0832,40400.0
2014-06-11 12:10:00,79.96,79.99,79.94,79.98,32400.0,67.0748,67.0999,67.058,67.0916,32400.0
2014-06-11 12:20:00,79.98,80.02,79.92,80.0,31900.0,67.0916,67.1251,67.0412,67.1083,31900.0
2014-06-11 12:30:00,79.99,80.13,79.99,80.12,28300.0,67.0999,67.2174,67.0999,67.209,28300.0
2014-06-11 12:40:00,80.12,80.2,80.12,80.19,38500.0,67.209,67.2761,67.209,67.2677,38500.0
2014-06-11 12:50:00,80.19,80.25,80.17,80.21,37400.0,67.2677,67.318,67.2509,67.2845,37400.0
2014-06-11 13:00:00,80.21,80.21,80.01,80.03,34900.0,67.2845,67.2845,67.1167,67.1335,34900.0
2014-06-11 13:10:00,80.03,80.17,80.02,80.17,27500.0,67.1335,67.2509,67.1251,67.2509,27500.0
2014-06-11 13:20:00,80.18,80.22,80.11,80.22,37700.0,67.2593,67.2929,67.2006,67.2929,37700.0
2014-06-11 13:30:00,80.23,80.24,80.18,80.2,29000.0,67.3013,67.3097,67.2593,67.2761,29000.0
2014-06-11 13:40:00,80.19,80.24,80.15,80.2,52800.0,67.2677,67.3097,67.2342,67.2761,52800.0
2014-06-11 13:50:00,80.2,80.28,80.2,80.26,73500.0,67.2761,67.3432,67.2761,67.3264,73500.0
2014-06-11 14:00:00,80.26,80.27,80.17,80.19,41200.0,67.3264,67.3348,67.2509,67.2677,41200.0
2014-06-11 14:10:00,80.18,80.19,80.11,80.15,41000.0,67.2593,67.2677,67.2006,67.2342,41000.0
2014-06-11 14:20:00,80.15,80.26,80.14,80.23,38200.0,67.2342,67.3264,67.2258,67.3013,38200.0
2014-06-11 14:30:00,80.23,80.23,80.18,80.2,26800.0,67.3013,67.3013,67.2593,67.2761,26800.0
2014-06-11 14:40:00,80.2,80.29,80.17,80.28,64700.0,67.2761,67.3516,67.2509,67.3432,64700.0
2014-06-11 14:50:00,80.27,80.28,80.22,80.26,41300.0,67.3348,67.3432,67.2929,67.3264,41300.0
2014-06-11 15:00:00,80.27,80.32,80.26,80.31,76500.0,67.3348,67.3768,67.3264,67.3684,76500.0
2014-06-11 15:10:00,80.31,80.31,80.23,80.23,69900.0,67.3684,67.3684,67.3013,67.3013,69900.0
2014-06-11 15:20:00,80.23,80.32,80.22,80.29,64200.0,67.3013,67.3768,67.2929,67.3516,64200.0
2014-06-11 15:30:00,80.3,80.34,80.29,80.3,83700.0,67.36,67.3935,67.3516,67.36,83700.0
2014-06-11 15:40:00,80.3,80.32,80.21,80.23,100600.0,67.36,67.3768,67.2845,67.3013,100600.0
2014-06-11 15:50:00,80.23,80.25,80.14,80.19,203100.0,67.3013,67.318,67.2258,67.2677,203100.0
2014-06-12 09:30:00,79.78,80.0,79.52,79.52,97400.0,67.2397,67.4251,67.0206,67.0206,97400.0
2014-06-12 09:40:00,79.52,79.65,79.46,79.47,57900.0,67.0206,67.1301,66.97,66.9784,57900.0
2014-06-12 09:50:00,79.47,79.47,79.31,79.35,89400.0,66.9784,66.9784,66.8436,66.8773,89400.0
2014-06-12 10:00:00,79.34,79.35,79.11,79.25,67100.0,66.8689,66.8773,66.675,66.793,67100.0
2014-06-12 10:10:00,79.25,79.35,79.19,79.32,38800.0,66.793,66.8773,66.7424,66.852,38800.0
2014-06-12 10:20:00,79.32,79.4,79.24,79.24,48500.0,66.852,66.9194,66.7846,66.7846,48500.0
2014-06-12 10:30:00,79.24,79.34,79.24,79.24,35700.0,66.7846,66.8689,66.7846,66.7846,35700.0
2014-06-12 10:40:00,79.24,79.29,79.18,79.2,51900.0,66.7846,66.8267,66.734,66.7509,51900.0
2014-06-12 10:50:00,79.2,79.21,79.09,79.1,54700.0,66.7509,66.7593,66.6582,66.6666,54700.0
2014-06-12 11:00:00,79.1,79.2,79.09,79.2,60000.0,66.6666,66.7509,66.6582,66.7509,60000.0
2014-06-12 11:10:00,79.2,79.24,79.19,79.23,43900.0,66.7509,66.7846,66.7424,66.7762,43900.0
2014-06-12 11:20:00,79.23,79.34,79.18,79.33,76400.0,66.7762,66.8689,66.734,66.8604,76400.0
2014-06-12 11:30:00,79.33,79.44,79.32,79.43,31100.0,66.8604,66.9531,66.852,66.9447,31100.0
2014-06-12 11:40:00,79.43,79.52,79.42,79.51,38800.0,66.9447,67.0206,66.9363,67.0121,38800.0
2014-06-12 11:50:00,79.51,79.54,79.47,79.48,33500.0,67.0121,67.0374,66.9784,66.9869,33500.0
2014-06-12 12:00:00,79.47,79.52,79.45,79.51,31800.0,66.9784,67.0206,66.9616,67.0121,31800.0
2014-06-12 12:10:00,79.51,79.59,79.47,79.5,19200.0,67.0121,67.0796,66.9784,67.0037,19200.0
2014-06-12 12:20:00,79.5,79.59,79.49,79.56,17800.0,67.0037,67.0796,66.9953,67.0543,17800.0
2014-06-12 12:30:00,79.55,79.56,79.47,79.48,18500.0,67.0459,67.0543,66.9784,66.9869,18500.0
2014-06-12 12:40:00,79.48,79.5,79.43,79.43,14500.0,66.9869,67.0037,66.9447,66.9447,14500.0
2014-06-12 12:50:00,79.43,79.44,79.35,79.4,39800.0,66.9447,66.9531,66.8773,66.9194,39800.0
2014-06-12 13:00:00,79.4,79.41,79.34,79.41,20100.0,66.9194,66.9279,66.8689,66.9279,20100.0
2014-06-12 13:10:00,79.4,79.41,79.35,79.35,21200.0,66.9194,66.9279,66.8773,66.8773,21200.0
2014-06-12 13:20:00,79.35,79.38,79.33,79.37,27200.0,66.8773,66.9026,66.8604,66.8941,27200.0
2014-06-12 13:30:00,79.36,79.36,79.26,79.29,46300.0,66.8857,66.8857,66.8014,66.8267,46300.0
2014-06-12 13:40:00,79.28,79.33,79.23,79.27,44700.0,66.8183,66.8604,66.7762,66.8099,44700.0
2014-06-12 13:50:00,79.27,79.27,79.19,79.27,54600.0,66.8099,66.8099,66.7424,66.8099,54600.0
2014-06-12 14:00:00,79.28,79.39,79.24,79.32,45200.0,66.8183,66.911,66.7846,66.852,45200.0
2014-06-12 14:10:00,79.33,79.42,79.32,79.42,21200.0,66.8604,66.9363,66.852,66.9363,21200.0
2014-06-12 14:20:00,79.43,79.43,79.35,79.37,24700.0,66.9447,66.9447,66.8773,66.8941,24700.0
2014-06-12 14:30:00,79.36,79.4,79.3,79.36,30500.0,66.8857,66.9194,66.8351,66.8857,30500.0
2014-06-12 14:40:00,79.35,79.51,79.35,79.47,24900.0,66.8773,67.0121,66.8773,66.9784,24900.0
2014-06-12 14:50:00,79.47,79.47,79.35,79.39,34000.0,66.9784,66.9784,66.8773,66.911,34000.0
2014-06-12 15:00:00,79.39,79.43,79.33,79.34,45000.0,66.911,66.9447,66.8604,66.8689,45000.0
2014-06-12 15:10:00,79.33,79.4,79.29,79.38,51800.0,66.8604,66.9194,66.8267,66.9026,51800.0
2014-06-12 15:20:00,79.39,79.44,79.32,79.34,46200.0,66.911,66.9531,66.852,66.8689,46200.0
2014-06-12 15:30:00,79.34,79.36,79.22,79.23,77200.0,66.8689,66.8857,66.7677,66.7762,77200.0
2014-06-12 15:40:00,79.23,79.42,79.22,79.38,101100.0,66.7762,66.9363,66.7677,66.9026,101100.0
2014-06-12 15:50:00,79.38,79.47,79.38,79.42,144500.0,66.9026,66.9784,66.9026,66.9363,144500.0
2014-06-13 09:30:00,79.34,79.37,78.73,78.91,105700.0,66.8689,66.8941,66.3547,66.5065,105700.0
2014-06-13 09:40:00,78.93,78.96,78.63,78.69,54600.0,66.5233,66.5486,66.2705,66.321,54600.0
2014-06-13 09:50:00,78.69,78.81,78.63,78.75,74700.0,66.321,66.4222,66.2705,66.3716,74700.0
2014-06-13 10:00:00,78.77,78.79,78.6,78.65,52300.0,66.3885,66.4053,66.2452,66.2873,52300.0
2014-06-13 10:10:00,78.65,78.85,78.61,78.83,52800.0,66.2873,66.4559,66.2536,66.439,52800.0
2014-06-13 10:20:00,78.82,79.02,78.82,78.91,41000.0,66.4306,66.5992,66.4306,66.5065,41000.0
2014-06-13 10:30:00,78.91,79.03,78.88,79.03,50700.0,66.5065,66.6076,66.4812,66.6076,50700.0
2014-06-13 10:40:00,79.03,79.04,78.78,78.79,42100.0,66.6076,66.616,66.3969,66.4053,42100.0
2014-06-13 10:50:00,78.79,78.93,78.79,78.9,21900.0,66.4053,66.5233,66.4053,66.498,21900.0
2014-06-13 11:00:00,78.92,78.92,78.88,78.92,24600.0,66.5149,66.5149,66.4812,66.5149,24600.0
2014-06-13 11:10:00,78.93,78.98,78.89,78.98,24800.0,66.5233,66.5654,66.4896,66.5654,24800.0
2014-06-13 11:20:00,78.99,79.0,78.96,78.96,15100.0,66.5739,66.5823,66.5486,66.5486,15100.0
2014-06-13 11:30:00,78.96,78.97,78.86,78.92,19800.0,66.5486,66.557,66.4643,66.5149,19800.0
2014-06-13 11:40:00,78.92,78.92,78.7,78.77,43000.0,66.5149,66.5149,66.3295,66.3885,43000.0
2014-06-13 11:50:00,78.78,78.88,78.76,78.88,24300.0,66.3969,66.4812,66.38,66.4812,24300.0
2014-06-13 12:00:00,78.87,78.87,78.79,78.79,20000.0,66.4727,66.4727,66.4053,66.4053,20000.0
2014-06-13 12:10:00,78.8,78.8,78.73,78.74,25100.0,66.4137,66.4137,66.3547,66.3632,25100.0
2014-06-13 12:20:00,78.75,78.9,78.74,78.85,82400.0,66.3716,66.498,66.3632,66.4559,82400.0
2014-06-13 12:30:00,78.85,78.9,78.81,78.81,17000.0,66.4559,66.498,66.4222,66.4222,17000.0
2014-06-13 12:40:00,78.82,78.85,78.79,78.83,26100.0,66.4306,66.4559,66.4053,66.439,26100.0
2014-06-13 12:50:00,78.83,78.89,78.82,78.85,19700.0,66.439,66.4896,66.4306,66.4559,19700.0
2014-06-13 13:00:00,78.84,78.87,78.8,78.82,20100.0,66.4475,66.4727,66.4137,66.4306,20100.0
2014-06-13 13:10:00,78.82,78.85,78.79,78.85,14000.0,66.4306,66.4559,66.4053,66.4559,14000.0
2014-06-13 13:20:00,78.84,78.85,78.83,78.83,11400.0,66.4475,66.4559,66.439,66.439,11400.0
2014-06-13 13:30:00,78.83,78.85,78.81,78.84,20100.0,66.439,66.4559,66.4222,66.4475,20100.0
2014-06-13 13:40:00,78.85,78.91,78.83,78.88,24500.0,66.4559,66.5065,66.439,66.4812,24500.0
2014-06-13 13:50:00,78.89,78.97,78.88,78.95,44300.0,66.4896,66.557,66.4812,66.5402,44300.0
2014-06-13 14:00:00,78.94,78.95,78.91,78.93,17400.0,66.5317,66.5402,66.5065,66.5233,17400.0
2014-06-13 14:10:00,78.94,79.0,78.92,78.99,25200.0,66.5317,66.5823,66.5149,66.5739,25200.0
2014-06-13 14:20:00,78.99,78.99,78.95,78.97,38300.0,66.5739,66.5739,66.5402,66.557,38300.0
2014-06-13 14:30:00,78.98,79.01,78.98,79.0,27500.0,66.5654,66.5907,66.5654,66.5823,27500.0
2014-06-13 14:40:00,79.0,79.06,78.99,79.05,33100.0,66.5823,66.6329,66.5739,66.6244,33100.0
2014-06-13 14:50:00,79.05,79.07,79.04,79.06,45100.0,66.6244,66.6413,66.616,66.6329,45100.0
2014-06-13 15:00:00,79.06,79.11,79.05,79.09,26600.0,66.6329,66.675,66.6244,66.6582,26600.0
2014-06-13 15:10:00,79.09,79.1,79.06,79.06,51900.0,66.6582,66.6666,66.6329,66.6329,51900.0
2014-06-13 15:20:00,79.05,79.08,79.03,79.03,78200.0,66.6244,66.6497,66.6076,66.6076,78200.0
2014-06-13 15:30:00,79.04,79.08,78.97,79.08,57800.0,66.616,66.6497,66.557,66.6497,57800.0
2014-06-13 15:40:00,79.08,79.09,78.99,79.03,95700.0,66.6497,66.6582,66.5739,66.6076,95700.0
2014-06-13 15:50:00,79.03,79.2,79.03,79.16,260100.0,66.6076,66.7509,66.6076,66.7172,260100.0
2014-06-16 09:30:00,79.18,79.21,78.63,78.78,130700.0,66.734,66.7593,66.2705,66.3969,130700.0
2014-06-16 09:40:00,78.79,78.99,78.79,78.94,84500.0,66.4053,66.5739,66.4053,66.5317,84500.0
2014-06-16 09:50:00,78.95,79.12,78.92,78.93,27400.0,66.5402,66.6834,66.5149,66.5233,27400.0
2014-06-16 10:00:00,78.94,78.96,78.86,78.89,62700.0,66.5317,66.5486,66.4643,66.4896,62700.0
2014-06-16 10:10:00,78.9,78.97,78.89,78.95,57100.0,66.498,66.557,66.4896,66.5402,57100.0
2014-06-16 10:20:00,78.96,78.96,78.91,78.94,60200.0,66.5486,66.5486,66.5065,66.5317,60200.0
2014-06-16 10:30:00,78.95,78.95,78.91,78.92,61900.0,66.5402,66.5402,66.5065,66.5149,61900.0
2014-06-16 10:40:00,78.94,79.12,78.93,79.12,36000.0,66.5317,66.6834,66.5233,66.6834,36000.0
2014-06-16 10:50:00,79.11,79.12,79.07,79.08,38800.0,66.675,66.6834,66.6413,66.6497,38800.0
2014-06-16 11:00:00,79.09,79.11,78.83,78.83,37700.0,66.6582,66.675,66.439,66.439,37700.0
2014-06-16 11:10:00,78.83,78.84,78.67,78.67,59900.0,66.439,66.4475,66.3042,66.3042,59900.0
2014-06-16 11:20:00,78.67,78.76,78.62,78.76,46200.0,66.3042,66.38,66.262,66.38,46200.0
2014-06-16 11:30:00,78.75,78.76,78.61,78.63,55900.0,66.3716,66.38,66.2536,66.2705,55900.0
2014-06-16 11:40:00,78.62,78.63,78.61,78.61,61000.0,66.262,66.2705,66.2536,66.2536,61000.0
2014-06-16 11:50:00,78.6,78.63,78.59,78.59,69900.0,66.2452,66.2705,66.2368,66.2368,69900.0
2014-06-16 12:00:00,78.59,78.59,78.55,78.57,54700.0,66.2368,66.2368,66.203,66.2199,54700.0
2014-06-16 12:10:00,78.57,78.63,78.56,78.6,75000.0,66.2199,66.2705,66.2115,66.2452,75000.0
2014-06-16 12:20:00,78.59,78.61,78.5,78.56,252300.0,66.2368,66.2536,66.1609,66.2115,252300.0
2014-06-16 12:30:00,78.56,78.56,78.42,78.43,40600.0,66.2115,66.2115,66.0935,66.1019,40600.0
2014-06-16 12:40:00,78.43,78.46,78.33,78.33,49600.0,66.1019,66.1272,66.0176,66.0176,49600.0
2014-06-16 12:50:00,78.34,78.39,78.34,78.36,34600.0,66.026,66.0682,66.026,66.0429,34600.0
2014-06-16 13:00:00,78.36,78.44,78.34,78.42,65600.0,66.0429,66.1103,66.026,66.0935,65600.0
2014-06-16 13:10:00,78.42,78.44,78.37,78.43,40300.0,66.0935,66.1103,66.0513,66.1019,40300.0
2014-06-16 13:20:00,78.43,78.44,78.38,78.39,43600.0,66.1019,66.1103,66.0598,66.0682,43600.0
2014-06-16 13:30:00,78.4,78.44,78.38,78.44,41900.0,66.0766,66.1103,66.0598,66.1103,41900.0
2014-06-16 13:40:00,78.44,78.44,78.37,78.38,60700.0,66.1103,66.1103,66.0513,66.0598,60700.0
2014-06-16 13:50:00,78.39,78.44,78.38,78.43,55500.0,66.0682,66.1103,66.0598,66.1019,55500.0
2014-06-16 14:00:00,78.44,78.45,78.39,78.4,65500.0,66.1103,66.1188,66.0682,66.0766,65500.0
2014-06-16 14:10:00,78.41,78.41,78.23,78.23,70300.0,66.085,66.085,65.9333,65.9333,70300.0
2014-06-16 14:20:00,78.23,78.29,78.22,78.26,63300.0,65.9333,65.9839,65.9249,65.9586,63300.0
2014-06-16 14:30:00,78.26,78.26,78.16,78.16,60700.0,65.9586,65.9586,65.8743,65.8743,60700.0
2014-06-16 14:40:00,78.17,78.2,78.14,78.18,56000.0,65.8828,65.9081,65.8575,65.8912,56000.0
2014-06-16 14:50:00,78.18,78.2,78.07,78.07,89900.0,65.8912,65.9081,65.7985,65.7985,89900.0
2014-06-16 15:00:00,78.06,78.06,78.03,78.03,81400.0,65.7901,65.7901,65.7648,65.7648,81400.0
2014-06-16 15:10:00,78.04,78.04,77.87,77.91,126600.0,65.7732,65.7732,65.6299,65.6636,126600.0
2014-06-16 15:20:00,77.91,77.92,77.86,77.89,165200.0,65.6636,65.6721,65.6215,65.6468,165200.0
2014-06-16 15:30:00,77.9,77.9,77.82,77.82,176600.0,65.6552,65.6552,65.5878,65.5878,176600.0
2014-06-16 15:40:00,77.83,77.9,77.81,77.83,174400.0,65.5962,65.6552,65.5794,65.5962,174400.0
2014-06-16 15:50:00,77.83,78.01,77.83,78.0,351800.0,65.5962,65.7479,65.5962,65.7395,351800.0
2014-06-17 09:30:00,77.9,78.04,77.81,77.95,163200.0,65.6552,65.7732,65.5794,65.6974,163200.0
2014-06-17 09:40:00,77.95,78.06,77.77,78.05,125400.0,65.6974,65.7901,65.5456,65.7816,125400.0
2014-06-17 09:50:00,78.05,78.06,77.93,77.93,69600.0,65.7816,65.7901,65.6805,65.6805,69600.0
2014-06-17 10:00:00,77.93,78.03,77.89,78.0,116900.0,65.6805,65.7648,65.6468,65.7395,116900.0
2014-06-17 10:10:00,77.99,78.0,77.89,77.97,47800.0,65.7311,65.7395,65.6468,65.7142,47800.0
2014-06-17 10:20:00,77.98,78.09,77.98,78.05,65900.0,65.7226,65.8153,65.7226,65.7816,65900.0
2014-06-17 10:30:00,78.07,78.08,77.94,77.95,38700.0,65.7985,65.8069,65.6889,65.6974,38700.0
2014-06-17 10:40:00,77.96,77.97,77.78,77.79,41600.0,65.7058,65.7142,65.5541,65.5625,41600.0
2014-06-17 10:50:00,77.79,77.81,77.71,77.73,70800.0,65.5625,65.5794,65.4951,65.5119,70800.0
2014-06-17 11:00:00,77.73,77.75,77.61,77.62,54000.0,65.5119,65.5288,65.4108,65.4192,54000.0
2014-06-17 11:10:00,77.62,77.74,77.53,77.74,75600.0,65.4192,65.5204,65.3434,65.5204,75600.0
2014-06-17 11:20:00,77.73,77.83,77.71,77.72,40400.0,65.5119,65.5962,65.4951,65.5035,40400.0
2014-06-17 11:30:00,77.72,77.86,77.72,77.85,46100.0,65.5035,65.6215,65.5035,65.6131,46100.0
2014-06-17 11:40:00,77.84,77.92,77.83,77.84,49700.0,65.6046,65.6721,65.5962,65.6046,49700.0
2014-06-17 11:50:00,77.84,77.9,77.84,77.88,46800.0,65.6046,65.6552,65.6046,65.6384,46800.0
2014-06-17 12:00:00,77.86,77.87,77.76,77.77,30000.0,65.6215,65.6299,65.5372,65.5456,30000.0
2014-06-17 12:10:00,77.76,77.88,77.76,77.88,32700.0,65.5372,65.6384,65.5372,65.6384,32700.0
2014-06-17 12:20:00,77.87,77.88,77.85,77.87,33200.0,65.6299,65.6384,65.6131,65.6299,33200.0
2014-06-17 12:30:00,77.86,77.89,77.86,77.89,37400.0,65.6215,65.6468,65.6215,65.6468,37400.0
2014-06-17 12:40:00,77.88,77.89,77.86,77.88,50700.0,65.6384,65.6468,65.6215,65.6384,50700.0
2014-06-17 12:50:00,77.87,77.9,77.87,77.9,47300.0,65.6299,65.6552,65.6299,65.6552,47300.0
2014-06-17 13:00:00,77.9,77.9,77.76,77.84,42600.0,65.6552,65.6552,65.5372,65.6046,42600.0
2014-06-17 13:10:00,77.83,77.88,77.81,77.87,26200.0,65.5962,65.6384,65.5794,65.6299,26200.0
2014-06-17 13:20:00,77.87,77.88,77.76,77.77,35800.0,65.6299,65.6384,65.5372,65.5456,35800.0
2014-06-17 13:30:00,77.78,77.89,77.78,77.89,56500.0,65.5541,65.6468,65.5541,65.6468,56500.0
2014-06-17 13:40:00,77.9,78.03,77.9,77.98,49700.0,65.6552,65.7648,65.6552,65.7226,49700.0
2014-06-17 13:50:00,77.98,78.07,77.97,78.06,50600.0,65.7226,65.7985,65.7142,65.7901,50600.0
2014-06-17 14:00:00,78.06,78.06,77.97,78.04,35000.0,65.7901,65.7901,65.7142,65.7732,35000.0
2014-06-17 14:10:00,78.04,78.08,78.03,78.07,47800.0,65.7732,65.8069,65.7648,65.7985,47800.0
2014-06-17 14:20:00,78.06,78.14,78.06,78.09,53500.0,65.7901,65.8575,65.7901,65.8153,53500.0
2014-06-17 14:30:00,78.09,78.13,78.09,78.12,62700.0,65.8153,65.8491,65.8153,65.8406,62700.0
2014-06-17 14:40:00,78.12,78.17,78.03,78.15,71600.0,65.8406,65.8828,65.7648,65.8659,71600.0
2014-06-17 14:50:00,78.15,78.18,78.1,78.15,135800.0,65.8659,65.8912,65.8238,65.8659,135800.0
2014-06-17 15:00:00,78.15,78.19,78.08,78.16,56500.0,65.8659,65.8996,65.8069,65.8743,56500.0
2014-06-17 15:10:00,78.16,78.2,78.09,78.15,59600.0,65.8743,65.9081,65.8153,65.8659,59600.0
2014-06-17 15:20:00,78.16,78.18,78.09,78.16,69600.0,65.8743,65.8912,65.8153,65.8743,69600.0
2014-06-17 15:30:00,78.16,78.22,78.11,78.18,64900.0,65.8743,65.9249,65.8322,65.8912,64900.0
2014-06-17 15:40:00,78.18,78.25,78.17,78.18,118000.0,65.8912,65.9502,65.8828,65.8912,118000.0
2014-06-17 15:50:00,78.18,78.19,78.09,78.17,269100.0,65.8912,65.8996,65.8153,65.8828,269100.0
2014-06-18 09:30:00,78.17,78.43,78.05,78.43,143000.0,65.8828,66.1019,65.7816,66.1019,143000.0
2014-06-18 09:40:00,78.41,78.43,77.96,78.05,127100.0,66.085,66.1019,65.7058,65.7816,127100.0
2014-06-18 09:50:00,78.04,78.4,78.03,78.38,61500.0,65.7732,66.0766,65.7648,66.0598,61500.0
2014-06-18 10:00:00,78.38,78.43,78.3,78.34,139100.0,66.0598,66.1019,65.9923,66.026,139100.0
2014-06-18 10:10:00,78.33,78.36,78.21,78.27,114800.0,66.0176,66.0429,65.9165,65.9671,114800.0
2014-06-18 10:20:00,78.26,78.26,78.04,78.06,89900.0,65.9586,65.9586,65.7732,65.7901,89900.0
2014-06-18 10:30:00,78.06,78.1,77.98,78.05,124900.0,65.7901,65.8238,65.7226,65.7816,124900.0
2014-06-18 10:40:00,78.06,78.06,77.89,77.94,29900.0,65.7901,65.7901,65.6468,65.6889,29900.0
2014-06-18 10:50:00,77.94,78.01,77.83,77.83,520400.0,65.6889,65.7479,65.5962,65.5962,520400.0
2014-06-18 11:00:00,77.82,77.83,77.78,77.82,61700.0,65.5878,65.5962,65.5541,65.5878,61700.0
2014-06-18 11:10:00,77.83,78.0,77.81,77.99,73200.0,65.5962,65.7395,65.5794,65.7311,73200.0
2014-06-18 11:20:00,78.0,78.09,78.0,78.05,50800.0,65.7395,65.8153,65.7395,65.7816,50800.0
2014-06-18 11:30:00,78.05,78.12,78.04,78.07,43800.0,65.7816,65.8406,65.7732,65.7985,43800.0
2014-06-18 11:40:00,78.08,78.11,78.07,78.11,27100.0,65.8069,65.8322,65.7985,65.8322,27100.0
2014-06-18 11:50:00,78.11,78.16,78.09,78.14,34200.0,65.8322,65.8743,65.8153,65.8575,34200.0
2014-06-18 12:00:00,78.14,78.19,78.11,78.17,46500.0,65.8575,65.8996,65.8322,65.8828,46500.0
2014-06-18 12:10:00,78.18,78.26,78.17,78.26,34100.0,65.8912,65.9586,65.8828,65.9586,34100.0
2014-06-18 12:20:00,78.26,78.36,78.26,78.36,50300.0,65.9586,66.0429,65.9586,66.0429,50300.0
2014-06-18 12:30:00,78.36,78.37,78.33,78.33,60900.0,66.0429,66.0513,66.0176,66.0176,60900.0
2014-06-18 12:40:00,78.34,78.36,78.31,78.36,39300.0,66.026,66.0429,66.0008,66.0429,39300.0
2014-06-18 12:50:00,78.36,78.48,78.36,78.47,55800.0,66.0429,66.144,66.0429,66.1356,55800.0
2014-06-18 13:00:00,78.47,78.48,78.4,78.44,46700.0,66.1356,66.144,66.0766,66.1103,46700.0
2014-06-18 13:10:00,78.44,78.45,78.42,78.42,27500.0,66.1103,66.1188,66.0935,66.0935,27500.0
2014-06-18 13:20:00,78.43,78.46,78.42,78.42,65800.0,66.1019,66.1272,66.0935,66.0935,65800.0
2014-06-18 13:30:00,78.41,78.43,78.34,78.37,43100.0,66.085,66.1019,66.026,66.0513,43100.0
2014-06-18 13:40:00,78.38,78.42,78.37,78.4,30600.0,66.0598,66.0935,66.0513,66.0766,30600.0
2014-06-18 13:50:00,78.4,78.46,78.38,78.39,46100.0,66.0766,66.1272,66.0598,66.0682,46100.0
2014-06-18 14:00:00,78.36,78.62,78.22,78.41,218400.0,66.0429,66.262,65.9249,66.085,218400.0
2014-06-18 14:10:00,78.42,78.52,78.41,78.46,103800.0,66.0935,66.1778,66.085,66.1272,103800.0
2014-06-18 14:20:00,78.48,78.53,78.44,78.46,229100.0,66.144,66.1862,66.1103,66.1272,229100.0
2014-06-18 14:30:00,78.47,78.65,78.46,78.63,115000.0,66.1356,66.2873,66.1272,66.2705,115000.0
2014-06-18 14:40:00,78.62,78.62,78.5,78.62,66000.0,66.262,66.262,66.1609,66.262,66000.0
2014-06-18 14:50:00,78.62,78.83,78.62,78.82,94700.0,66.262,66.439,66.262,66.4306,94700.0
2014-06-18 15:00:00,78.83,79.01,78.8,79.0,103100.0,66.439,66.5907,66.4137,66.5823,103100.0
2014-06-18 15:10:00,79.0,79.04,78.88,79.02,153700.0,66.5823,66.616,66.4812,66.5992,153700.0
2014-06-18 15:20:00,79.01,79.08,78.98,79.06,144100.0,66.5907,66.6497,66.5654,66.6329,144100.0
2014-06-18 15:30:00,79.06,79.2,79.06,79.18,188800.0,66.6329,66.7509,66.6329,66.734,188800.0
2014-06-18 15:40:00,79.18,79.37,79.17,79.35,220800.0,66.734,66.8941,66.7256,66.8773,220800.0
2014-06-18 15:50:00,79.35,79.36,79.21,79.22,343400.0,66.8773,66.8857,66.7593,66.7677,343400.0
2014-06-19 09:30:00,79.35,79.5,79.3,79.4,98100.0,66.8773,67.0037,66.8351,66.9194,98100.0
2014-06-19 09:40:00,79.39,79.48,79.26,79.39,69700.0,66.911,66.9869,66.8014,66.911,69700.0
2014-06-19 09:50:00,79.38,79.54,79.37,79.51,81200.0,66.9026,67.0374,66.8941,67.0121,81200.0
2014-06-19 10:00:00,79.53,79.53,79.45,79.51,54900.0,67.029,67.029,66.9616,67.0121,54900.0
2014-06-19 10:10:00,79.51,79.59,79.48,79.59,51200.0,67.0121,67.0796,66.9869,67.0796,51200.0
2014-06-19 10:20:00,79.58,79.69,79.58,79.69,46700.0,67.0711,67.1638,67.0711,67.1638,46700.0
2014-06-19 10:30:00,79.69,79.78,79.64,79.78,43100.0,67.1638,67.2397,67.1217,67.2397,43100.0
2014-06-19 10:40:00,79.79,79.98,79.78,79.92,77400.0,67.2481,67.4083,67.2397,67.3577,77400.0
2014-06-19 10:50:00,79.92,79.99,79.88,79.98,84000.0,67.3577,67.4167,67.324,67.4083,84000.0
2014-06-19 11:00:00,79.97,80.0,79.9,79.96,97700.0,67.3998,67.4251,67.3408,67.3914,97700.0
2014-06-19 11:10:00,79.96,80.04,79.96,80.02,99900.0,67.3914,67.4588,67.3914,67.442,99900.0
2014-06-19 11:20:00,80.02,80.06,79.97,79.98,68100.0,67.442,67.4757,67.3998,67.4083,68100.0
2014-06-19 11:30:00,79.98,80.03,79.97,79.99,37400.0,67.4083,67.4504,67.3998,67.4167,37400.0
2014-06-19 11:40:00,79.99,80.01,79.97,79.97,176700.0,67.4167,67.4335,67.3998,67.3998,176700.0
2014-06-19 11:50:00,79.97,79.98,79.87,79.98,33700.0,67.3998,67.4083,67.3156,67.4083,33700.0
2014-06-19 12:00:00,79.98,80.21,79.98,80.19,66200.0,67.4083,67.6021,67.4083,67.5853,66200.0
2014-06-19 12:10:00,80.2,80.22,80.1,80.21,29100.0,67.5937,67.6105,67.5094,67.6021,29100.0
2014-06-19 12:20:00,80.21,80.21,80.11,80.17,35800.0,67.6021,67.6021,67.5178,67.5684,35800.0
2014-06-19 12:30:00,80.16,80.18,80.1,80.13,28600.0,67.56,67.5768,67.5094,67.5347,28600.0
2014-06-19 12:40:00,80.13,80.14,80.02,80.1,155000.0,67.5347,67.5431,67.442,67.5094,155000.0
2014-06-19 12:50:00,80.11,80.28,80.11,80.26,195000.0,67.5178,67.6611,67.5178,67.6443,195000.0
2014-06-19 13:00:00,80.26,80.26,80.2,80.25,44500.0,67.6443,67.6443,67.5937,67.6358,44500.0
2014-06-19 13:10:00,80.25,80.26,80.2,80.23,69700.0,67.6358,67.6443,67.5937,67.619,69700.0
2014-06-19 13:20:00,80.23,80.41,80.23,80.41,167400.0,67.619,67.7707,67.619,67.7707,167400.0
2014-06-19 13:30:00,80.41,80.42,80.36,80.37,58500.0,67.7707,67.7791,67.7285,67.737,58500.0
2014-06-19 13:40:00,80.37,80.47,80.37,80.47,55700.0,67.737,67.8212,67.737,67.8212,55700.0
2014-06-19 13:50:00,80.46,80.55,80.44,80.44,73100.0,67.8128,67.8887,67.796,67.796,73100.0
2014-06-19 14:00:00,80.44,80.49,80.42,80.48,67000.0,67.796,67.8381,67.7791,67.8297,67000.0
2014-06-19 14:10:00,80.49,80.67,80.48,80.67,78000.0,67.8381,67.9898,67.8297,67.9898,78000.0
2014-06-19 14:20:00,80.66,80.79,80.64,80.76,161200.0,67.9814,68.0909,67.9645,68.0657,161200.0
2014-06-19 14:30:00,80.76,80.76,80.65,80.74,80700.0,68.0657,68.0657,67.9729,68.0488,80700.0
2014-06-19 14:40:00,80.74,80.76,80.49,80.53,115000.0,68.0488,68.0657,67.8381,67.8718,115000.0
2014-06-19 14:50:00,80.55,80.56,80.45,80.46,88100.0,67.8887,67.8971,67.8044,67.8128,88100.0
2014-06-19 15:00:00,80.45,80.47,80.39,80.42,150800.0,67.8044,67.8212,67.7538,67.7791,150800.0
2014-06-19 15:10:00,80.43,80.53,80.4,80.51,82100.0,67.7875,67.8718,67.7622,67.855,82100.0
2014-06-19 15:20:00,80.51,80.52,80.46,80.48,106400.0,67.855,67.8634,67.8128,67.8297,106400.0
2014-06-19 15:30:00,80.48,80.55,80.48,80.55,124200.0,67.8297,67.8887,67.8297,67.8887,124200.0
2014-06-19 15:40:00,80.54,80.55,80.34,80.4,190300.0,67.8802,67.8887,67.7117,67.7622,190300.0
2014-06-19 15:50:00,80.4,80.51,80.35,80.5,368800.0,67.7622,67.855,67.7201,67.8465,368800.0
2014-06-20 09:30:00,80.83,81.17,80.75,80.94,2232800.0,68.1247,68.4112,68.0572,68.2174,2232800.0
2014-06-20 09:40:00,80.92,80.95,80.46,80.77,184100.0,68.2005,68.2258,67.8128,68.0741,184100.0
2014-06-20 09:50:00,80.77,80.88,80.75,80.8,119700.0,68.0741,68.1668,68.0572,68.0994,119700.0
2014-06-20 10:00:00,80.8,80.9,80.7,80.88,99300.0,68.0994,68.1837,68.0151,68.1668,99300.0
2014-06-20 10:10:00,80.88,81.03,80.88,80.93,64200.0,68.1668,68.2932,68.1668,68.2089,64200.0
2014-06-20 10:20:00,80.92,81.13,80.92,81.03,93300.0,68.2005,68.3775,68.2005,68.2932,93300.0
2014-06-20 10:30:00,81.04,81.05,80.93,80.95,32600.0,68.3016,68.3101,68.2089,68.2258,32600.0
2014-06-20 10:40:00,80.94,81.04,80.92,81.02,42600.0,68.2174,68.3016,68.2005,68.2848,42600.0
2014-06-20 10:50:00,81.02,81.05,81.0,81.03,28000.0,68.2848,68.3101,68.2679,68.2932,28000.0
2014-06-20 11:00:00,81.01,81.13,81.0,81.13,77600.0,68.2764,68.3775,68.2679,68.3775,77600.0
2014-06-20 11:10:00,81.13,81.22,81.12,81.21,64000.0,68.3775,68.4534,68.3691,68.4449,64000.0
2014-06-20 11:20:00,81.22,81.31,81.2,81.25,68700.0,68.4534,68.5292,68.4365,68.4786,68700.0
2014-06-20 11:30:00,81.26,81.27,81.2,81.23,61200.0,68.4871,68.4955,68.4365,68.4618,61200.0
2014-06-20 11:40:00,81.23,81.24,81.12,81.23,55700.0,68.4618,68.4702,68.3691,68.4618,55700.0
2014-06-20 11:50:00,81.23,81.23,81.17,81.19,61500.0,68.4618,68.4618,68.4112,68.4281,61500.0
2014-06-20 12:00:00,81.19,81.21,81.17,81.19,69000.0,68.4281,68.4449,68.4112,68.4281,69000.0
2014-06-20 12:10:00,81.18,81.19,81.07,81.19,109400.0,68.4196,68.4281,68.3269,68.4281,109400.0
2014-06-20 12:20:00,81.18,81.18,81.06,81.08,52300.0,68.4196,68.4196,68.3185,68.3354,52300.0
2014-06-20 12:30:00,81.08,81.08,81.01,81.05,34900.0,68.3354,68.3354,68.2764,68.3101,34900.0
2014-06-20 12:40:00,81.05,81.09,81.0,81.02,43000.0,68.3101,68.3438,68.2679,68.2848,43000.0
2014-06-20 12:50:00,81.02,81.05,81.0,81.03,23700.0,68.2848,68.3101,68.2679,68.2932,23700.0
2014-06-20 13:00:00,81.03,81.03,81.0,81.01,75300.0,68.2932,68.2932,68.2679,68.2764,75300.0
2014-06-20 13:10:00,81.0,81.06,80.99,81.04,49900.0,68.2679,68.3185,68.2595,68.3016,49900.0
2014-06-20 13:20:00,81.04,81.17,81.01,81.17,72100.0,68.3016,68.4112,68.2764,68.4112,72100.0
2014-06-20 13:30:00,81.17,81.18,81.09,81.13,62000.0,68.4112,68.4196,68.3438,68.3775,62000.0
2014-06-20 13:40:00,81.14,81.14,81.09,81.13,45200.0,68.3859,68.3859,68.3438,68.3775,45200.0
2014-06-20 13:50:00,81.13,81.14,81.1,81.14,30300.0,68.3775,68.3859,68.3522,68.3859,30300.0
2014-06-20 14:00:00,81.14,81.14,81.11,81.13,45800.0,68.3859,68.3859,68.3606,68.3775,45800.0
2014-06-20 14:10:00,81.14,81.22,81.13,81.21,45100.0,68.3859,68.4534,68.3775,68.4449,45100.0
2014-06-20 14:20:00,81.21,81.21,81.07,81.09,60000.0,68.4449,68.4449,68.3269,68.3438,60000.0
2014-06-20 14:30:00,81.08,81.13,81.02,81.09,64300.0,68.3354,68.3775,68.2848,68.3438,64300.0
2014-06-20 14:40:00,81.09,81.1,81.01,81.07,51100.0,68.3438,68.3522,68.2764,68.3269,51100.0
2014-06-20 14:50:00,81.08,81.12,81.06,81.1,104300.0,68.3354,68.3691,68.3185,68.3522,104300.0
2014-06-20 15:00:00,81.09,81.12,81.06,81.11,69400.0,68.3438,68.3691,68.3185,68.3606,69400.0
2014-06-20 15:10:00,81.12,81.17,81.08,81.16,89400.0,68.3691,68.4112,68.3354,68.4028,89400.0
2014-06-20 15:20:00,81.16,81.16,81.09,81.13,73400.0,68.4028,68.4028,68.3438,68.3775,73400.0
2014-06-20 15:30:00,81.14,81.24,81.13,81.23,109700.0,68.3859,68.4702,68.3775,68.4618,109700.0
2014-06-20 15:40:00,81.23,81.37,81.2,81.36,310900.0,68.4618,68.5798,68.4365,68.5713,310900.0
2014-06-20 15:50:00,81.36,81.48,81.33,81.41,544600.0,68.5713,68.6725,68.5461,68.6135,544600.0
2014-06-23 09:30:00,81.39,81.47,80.98,81.38,149900.0,68.5966,68.6641,68.2511,68.5882,149900.0
2014-06-23 09:40:00,81.41,81.53,81.26,81.33,233500.0,68.6135,68.7146,68.4871,68.5461,233500.0
2014-06-23 09:50:00,81.34,81.58,81.33,81.47,82500.0,68.5545,68.7568,68.5461,68.6641,82500.0
2014-06-23 10:00:00,81.47,81.64,81.43,81.64,80400.0,68.6641,68.8073,68.6303,68.8073,80400.0
2014-06-23 10:10:00,81.62,81.62,81.37,81.42,103100.0,68.7905,68.7905,68.5798,68.6219,103100.0
2014-06-23 10:20:00,81.44,81.46,81.27,81.28,67900.0,68.6388,68.6556,68.4955,68.5039,67900.0
2014-06-23 10:30:00,81.29,81.32,81.11,81.12,47900.0,68.5123,68.5376,68.3606,68.3691,47900.0
2014-06-23 10:40:00,81.13,81.3,81.12,81.3,93300.0,68.3775,68.5208,68.3691,68.5208,93300.0
2014-06-23 10:50:00,81.31,81.43,81.26,81.42,38900.0,68.5292,68.6303,68.4871,68.6219,38900.0
2014-06-23 11:00:00,81.41,81.54,81.37,81.46,41100.0,68.6135,68.7231,68.5798,68.6556,41100.0
2014-06-23 11:10:00,81.46,81.54,81.46,81.53,43400.0,68.6556,68.7231,68.6556,68.7146,43400.0
2014-06-23 11:20:00,81.54,81.63,81.54,81.58,47700.0,68.7231,68.7989,68.7231,68.7568,47700.0
2014-06-23 11:30:00,81.57,81.58,81.46,81.5,58700.0,68.7483,68.7568,68.6556,68.6893,58700.0
2014-06-23 11:40:00,81.5,81.55,81.44,81.51,65200.0,68.6893,68.7315,68.6388,68.6978,65200.0
2014-06-23 11:50:00,81.52,81.65,81.5,81.58,30200.0,68.7062,68.8158,68.6893,68.7568,30200.0
2014-06-23 12:00:00,81.58,81.59,81.48,81.59,36200.0,68.7568,68.7652,68.6725,68.7652,36200.0
2014-06-23 12:10:00,81.6,81.61,81.53,81.53,23200.0,68.7736,68.7821,68.7146,68.7146,23200.0
2014-06-23 12:20:00,81.53,81.55,81.49,81.51,27300.0,68.7146,68.7315,68.6809,68.6978,27300.0
2014-06-23 12:30:00,81.52,81.54,81.41,81.46,22100.0,68.7062,68.7231,68.6135,68.6556,22100.0
2014-06-23 12:40:00,81.46,81.5,81.45,81.49,38300.0,68.6556,68.6893,68.6472,68.6809,38300.0
2014-06-23 12:50:00,81.49,81.5,81.42,81.42,18000.0,68.6809,68.6893,68.6219,68.6219,18000.0
2014-06-23 13:00:00,81.42,81.44,81.37,81.37,21800.0,68.6219,68.6388,68.5798,68.5798,21800.0
2014-06-23 13:10:00,81.37,81.37,81.28,81.28,28600.0,68.5798,68.5798,68.5039,68.5039,28600.0
2014-06-23 13:20:00,81.28,81.34,81.27,81.31,23300.0,68.5039,68.5545,68.4955,68.5292,23300.0
2014-06-23 13:30:00,81.31,81.31,81.27,81.29,21700.0,68.5292,68.5292,68.4955,68.5123,21700.0
2014-06-23 13:40:00,81.3,81.32,81.25,81.25,20000.0,68.5208,68.5376,68.4786,68.4786,20000.0
2014-06-23 13:50:00,81.26,81.29,81.24,81.28,25400.0,68.4871,68.5123,68.4702,68.5039,25400.0
2014-06-23 14:00:00,81.29,81.32,81.27,81.29,23000.0,68.5123,68.5376,68.4955,68.5123,23000.0
2014-06-23 14:10:00,81.28,81.29,81.27,81.28,22600.0,68.5039,68.5123,68.4955,68.5039,22600.0
2014-06-23 14:20:00,81.29,81.29,81.27,81.28,24000.0,68.5123,68.5123,68.4955,68.5039,24000.0
2014-06-23 14:30:00,81.29,81.35,81.28,81.35,29500.0,68.5123,68.5629,68.5039,68.5629,29500.0
2014-06-23 14:40:00,81.35,81.43,81.33,81.42,76200.0,68.5629,68.6303,68.5461,68.6219,76200.0
2014-06-23 14:50:00,81.41,81.44,81.38,81.43,29700.0,68.6135,68.6388,68.5882,68.6303,29700.0
2014-06-23 15:00:00,81.44,81.51,81.43,81.43,48000.0,68.6388,68.6978,68.6303,68.6303,48000.0
2014-06-23 15:10:00,81.43,81.44,81.4,81.4,34200.0,68.6303,68.6388,68.6051,68.6051,34200.0
2014-06-23 15:20:00,81.41,81.42,81.38,81.38,31400.0,68.6135,68.6219,68.5882,68.5882,31400.0
2014-06-23 15:30:00,81.39,81.4,81.35,81.4,51900.0,68.5966,68.6051,68.5629,68.6051,51900.0
2014-06-23 15:40:00,81.39,81.5,81.38,81.45,96200.0,68.5966,68.6893,68.5882,68.6472,96200.0
2014-06-23 15:50:00,81.45,81.5,81.39,81.49,245800.0,68.6472,68.6893,68.5966,68.6809,245800.0
2014-06-24 09:30:00,81.43,81.78,81.42,81.58,136200.0,68.6303,68.9253,68.6219,68.7568,136200.0
2014-06-24 09:40:00,81.59,81.97,81.52,81.93,103900.0,68.7652,69.0855,68.7062,69.0518,103900.0
2014-06-24 09:50:00,81.95,81.96,81.68,81.78,170200.0,69.0686,69.077,68.841,68.9253,170200.0
2014-06-24 10:00:00,81.77,81.98,81.75,81.92,73500.0,68.9169,69.0939,68.9,69.0433,73500.0
2014-06-24 10:10:00,81.92,81.93,81.79,81.85,62100.0,69.0433,69.0518,68.9338,68.9843,62100.0
2014-06-24 10:20:00,81.86,82.09,81.85,82.08,159200.0,68.9928,69.1866,68.9843,69.1782,159200.0
2014-06-24 10:30:00,82.09,82.33,82.01,82.32,135400.0,69.1866,69.3889,69.1192,69.3804,135400.0
2014-06-24 10:40:00,82.31,82.32,82.25,82.3,56700.0,69.372,69.3804,69.3215,69.3636,56700.0
2014-06-24 10:50:00,82.29,82.38,82.29,82.38,58200.0,69.3552,69.431,69.3552,69.431,58200.0
2014-06-24 11:00:00,82.37,82.38,82.27,82.3,65400.0,69.4226,69.431,69.3383,69.3636,65400.0
2014-06-24 11:10:00,82.3,82.39,82.3,82.37,51600.0,69.3636,69.4394,69.3636,69.4226,51600.0
2014-06-24 11:20:00,82.37,82.38,82.31,82.34,59600.0,69.4226,69.431,69.372,69.3973,59600.0
2014-06-24 11:30:00,82.34,82.36,82.18,82.18,41600.0,69.3973,69.4142,69.2625,69.2625,41600.0
2014-06-24 11:40:00,82.18,82.2,82.1,82.19,52900.0,69.2625,69.2793,69.195,69.2709,52900.0
2014-06-24 11:50:00,82.19,82.2,82.1,82.11,51400.0,69.2709,69.2793,69.195,69.2035,51400.0
2014-06-24 12:00:00,82.1,82.14,82.1,82.12,200400.0,69.195,69.2287,69.195,69.2119,200400.0
2014-06-24 12:10:00,82.12,82.16,82.11,82.14,123300.0,69.2119,69.2456,69.2035,69.2287,123300.0
2014-06-24 12:20:00,82.15,82.16,82.13,82.14,43000.0,69.2372,69.2456,69.2203,69.2287,43000.0
2014-06-24 12:30:00,82.14,82.15,82.13,82.14,31100.0,69.2287,69.2372,69.2203,69.2287,31100.0
2014-06-24 12:40:00,82.15,82.15,81.98,82.0,59200.0,69.2372,69.2372,69.0939,69.1107,59200.0
2014-06-24 12:50:00,82.01,82.01,81.91,81.96,50900.0,69.1192,69.1192,69.0349,69.077,50900.0
2014-06-24 13:00:00,81.94,81.96,81.81,81.83,50600.0,69.0602,69.077,68.9506,68.9675,50600.0
2014-06-24 13:10:00,81.83,81.83,81.69,81.73,49700.0,68.9675,68.9675,68.8495,68.8832,49700.0
2014-06-24 13:20:00,81.72,81.79,81.67,81.79,60200.0,68.8748,68.9338,68.8326,68.9338,60200.0
2014-06-24 13:30:00,81.78,81.91,81.78,81.87,57700.0,68.9253,69.0349,68.9253,69.0012,57700.0
2014-06-24 13:40:00,81.87,81.92,81.85,81.92,54500.0,69.0012,69.0433,68.9843,69.0433,54500.0
2014-06-24 13:50:00,81.92,81.93,81.8,81.9,72700.0,69.0433,69.0518,68.9422,69.0265,72700.0
2014-06-24 14:00:00,81.9,81.95,81.85,81.94,49900.0,69.0265,69.0686,68.9843,69.0602,49900.0
2014-06-24 14:10:00,81.94,81.95,81.89,81.91,52400.0,69.0602,69.0686,69.018,69.0349,52400.0
2014-06-24 14:20:00,81.9,81.91,81.77,81.78,76200.0,69.0265,69.0349,68.9169,68.9253,76200.0
2014-06-24 14:30:00,81.79,81.88,81.75,81.87,60300.0,68.9338,69.0096,68.9,69.0012,60300.0
2014-06-24 14:40:00,81.88,81.95,81.86,81.93,40200.0,69.0096,69.0686,68.9928,69.0518,40200.0
2014-06-24 14:50:00,81.92,81.95,81.87,81.88,51700.0,69.0433,69.0686,69.0012,69.0096,51700.0
2014-06-24 15:00:00,81.87,81.87,81.7,81.72,97000.0,69.0012,69.0012,68.8579,68.8748,97000.0
2014-06-24 15:10:00,81.72,81.75,81.65,81.7,119400.0,68.8748,68.9,68.8158,68.8579,119400.0
2014-06-24 15:20:00,81.7,81.78,81.66,81.73,144700.0,68.8579,68.9253,68.8242,68.8832,144700.0
2014-06-24 15:30:00,81.71,81.76,81.63,81.7,161100.0,68.8663,68.9085,68.7989,68.8579,161100.0
2014-06-24 15:40:00,81.71,81.85,81.7,81.81,180900.0,68.8663,68.9843,68.8579,68.9506,180900.0
2014-06-24 15:50:00,81.81,81.82,81.74,81.75,430200.0,68.9506,68.959,68.8916,68.9,430200.0
2014-06-25 09:30:00,81.35,82.25,80.81,81.75,244100.0,68.5629,69.3215,68.1078,68.9,244100.0
2014-06-25 09:40:00,81.75,81.96,81.61,81.73,82200.0,68.9,69.077,68.7821,68.8832,82200.0
2014-06-25 09:50:00,81.73,81.95,81.6,81.62,74300.0,68.8832,69.0686,68.7736,68.7905,74300.0
2014-06-25 10:00:00,81.63,81.88,81.59,81.67,246000.0,68.7989,69.0096,68.7652,68.8326,246000.0
2014-06-25 10:10:00,81.68,81.71,81.59,81.6,123700.0,68.841,68.8663,68.7652,68.7736,123700.0
2014-06-25 10:20:00,81.61,81.66,81.44,81.59,71200.0,68.7821,68.8242,68.6388,68.7652,71200.0
2014-06-25 10:30:00,81.58,81.62,81.35,81.36,83200.0,68.7568,68.7905,68.5629,68.5713,83200.0
2014-06-25 10:40:00,81.37,81.55,81.25,81.53,145400.0,68.5798,68.7315,68.4786,68.7146,145400.0
2014-06-25 10:50:00,81.53,81.67,81.5,81.65,128100.0,68.7146,68.8326,68.6893,68.8158,128100.0
2014-06-25 11:00:00,81.64,81.69,81.49,81.5,97300.0,68.8073,68.8495,68.6809,68.6893,97300.0
2014-06-25 11:10:00,81.5,81.71,81.5,81.6,64300.0,68.6893,68.8663,68.6893,68.7736,64300.0
2014-06-25 11:20:00,81.6,81.63,81.47,81.47,50700.0,68.7736,68.7989,68.6641,68.6641,50700.0
2014-06-25 11:30:00,81.48,81.55,81.45,81.54,48800.0,68.6725,68.7315,68.6472,68.7231,48800.0
2014-06-25 11:40:00,81.54,81.56,81.45,81.48,55600.0,68.7231,68.7399,68.6472,68.6725,55600.0
2014-06-25 11:50:00,81.47,81.61,81.47,81.59,30500.0,68.6641,68.7821,68.6641,68.7652,30500.0
2014-06-25 12:00:00,81.59,81.61,81.52,81.53,37800.0,68.7652,68.7821,68.7062,68.7146,37800.0
2014-06-25 12:10:00,81.53,81.61,81.51,81.59,29800.0,68.7146,68.7821,68.6978,68.7652,29800.0
2014-06-25 12:20:00,81.6,81.66,81.59,81.65,31900.0,68.7736,68.8242,68.7652,68.8158,31900.0
2014-06-25 12:30:00,81.65,81.7,81.65,81.7,25400.0,68.8158,68.8579,68.8158,68.8579,25400.0
2014-06-25 12:40:00,81.7,81.75,81.68,81.75,31700.0,68.8579,68.9,68.841,68.9,31700.0
2014-06-25 12:50:00,81.74,81.78,81.69,81.77,32600.0,68.8916,68.9253,68.8495,68.9169,32600.0
2014-06-25 13:00:00,81.77,81.95,81.77,81.86,38200.0,68.9169,69.0686,68.9169,68.9928,38200.0
2014-06-25 13:10:00,81.85,81.87,81.76,81.8,38200.0,68.9843,69.0012,68.9085,68.9422,38200.0
2014-06-25 13:20:00,81.8,81.83,81.76,81.81,44400.0,68.9422,68.9675,68.9085,68.9506,44400.0
2014-06-25 13:30:00,81.82,81.99,81.82,81.98,42900.0,68.959,69.1023,68.959,69.0939,42900.0
2014-06-25 13:40:00,81.98,81.98,81.84,81.84,27300.0,69.0939,69.0939,68.9759,68.9759,27300.0
2014-06-25 13:50:00,81.84,82.04,81.83,82.04,52700.0,68.9759,69.1445,68.9675,69.1445,52700.0
2014-06-25 14:00:00,82.03,82.03,81.92,81.98,33800.0,69.136,69.136,69.0433,69.0939,33800.0
2014-06-25 14:10:00,81.98,82.09,81.97,82.05,31900.0,69.0939,69.1866,69.0855,69.1529,31900.0
2014-06-25 14:20:00,82.05,82.12,82.05,82.06,34400.0,69.1529,69.2119,69.1529,69.1613,34400.0
2014-06-25 14:30:00,82.06,82.15,82.06,82.12,34300.0,69.1613,69.2372,69.1613,69.2119,34300.0
2014-06-25 14:40:00,82.11,82.15,82.06,82.15,42500.0,69.2035,69.2372,69.1613,69.2372,42500.0
2014-06-25 14:50:00,82.15,82.18,82.11,82.14,65500.0,69.2372,69.2625,69.2035,69.2287,65500.0
2014-06-25 15:00:00,82.14,82.17,82.09,82.14,47100.0,69.2287,69.254,69.1866,69.2287,47100.0
2014-06-25 15:10:00,82.14,82.26,82.13,82.23,61100.0,69.2287,69.3299,69.2203,69.3046,61100.0
2014-06-25 15:20:00,82.23,82.3,82.2,82.27,82100.0,69.3046,69.3636,69.2793,69.3383,82100.0
2014-06-25 15:30:00,82.26,82.34,82.26,82.33,80700.0,69.3299,69.3973,69.3299,69.3889,80700.0
2014-06-25 15:40:00,82.31,82.36,82.28,82.29,90900.0,69.372,69.4142,69.3467,69.3552,90900.0
2014-06-25 15:50:00,82.29,82.38,82.27,82.33,207700.0,69.3552,69.431,69.3383,69.3889,207700.0
2014-06-26 09:30:00,82.48,82.48,82.0,82.12,134900.0,69.5153,69.5153,69.1107,69.2119,134900.0
2014-06-26 09:40:00,82.1,82.1,81.76,81.84,89700.0,69.195,69.195,68.9085,68.9759,89700.0
2014-06-26 09:50:00,81.83,81.93,81.66,81.89,111100.0,68.9675,69.0518,68.8242,69.018,111100.0
2014-06-26 10:00:00,81.89,81.99,81.78,81.85,105600.0,69.018,69.1023,68.9253,68.9843,105600.0
2014-06-26 10:10:00,81.85,81.97,81.73,81.94,144100.0,68.9843,69.0855,68.8832,69.0602,144100.0
2014-06-26 10:20:00,81.97,82.07,81.93,81.98,76400.0,69.0855,69.1697,69.0518,69.0939,76400.0
2014-06-26 10:30:00,81.98,82.03,81.87,81.92,45600.0,69.0939,69.136,69.0012,69.0433,45600.0
2014-06-26 10:40:00,81.92,81.97,81.8,81.82,58000.0,69.0433,69.0855,68.9422,68.959,58000.0
2014-06-26 10:50:00,81.82,81.82,81.73,81.79,64200.0,68.959,68.959,68.8832,68.9338,64200.0
2014-06-26 11:00:00,81.8,81.93,81.79,81.9,47700.0,68.9422,69.0518,68.9338,69.0265,47700.0
2014-06-26 11:10:00,81.89,81.94,81.83,81.83,39400.0,69.018,69.0602,68.9675,68.9675,39400.0
2014-06-26 11:20:00,81.83,81.95,81.82,81.95,33700.0,68.9675,69.0686,68.959,69.0686,33700.0
2014-06-26 11:30:00,81.94,81.98,81.82,81.92,40000.0,69.0602,69.0939,68.959,69.0433,40000.0
2014-06-26 11:40:00,81.92,81.98,81.9,81.91,33600.0,69.0433,69.0939,69.0265,69.0349,33600.0
2014-06-26 11:50:00,81.9,81.92,81.84,81.86,32200.0,69.0265,69.0433,68.9759,68.9928,32200.0
2014-06-26 12:00:00,81.86,81.9,81.86,81.86,30600.0,68.9928,69.0265,68.9928,68.9928,30600.0
2014-06-26 12:10:00,81.86,81.87,81.73,81.74,31800.0,68.9928,69.0012,68.8832,68.8916,31800.0
2014-06-26 12:20:00,81.74,81.86,81.74,81.85,65000.0,68.8916,68.9928,68.8916,68.9843,65000.0
2014-06-26 12:30:00,81.85,81.94,81.73,81.77,37200.0,68.9843,69.0602,68.8832,68.9169,37200.0
2014-06-26 12:40:00,81.78,81.86,81.77,81.85,43500.0,68.9253,68.9928,68.9169,68.9843,43500.0
2014-06-26 12:50:00,81.83,81.98,81.83,81.92,27200.0,68.9675,69.0939,68.9675,69.0433,27200.0
2014-06-26 13:00:00,81.92,81.93,81.86,81.87,23700.0,69.0433,69.0518,68.9928,69.0012,23700.0
2014-06-26 13:10:00,81.87,81.89,81.85,81.88,23600.0,69.0012,69.018,68.9843,69.0096,23600.0
2014-06-26 13:20:00,81.88,82.16,81.88,82.11,79500.0,69.0096,69.2456,69.0096,69.2035,79500.0
2014-06-26 13:30:00,82.13,82.24,82.13,82.23,31900.0,69.2203,69.313,69.2203,69.3046,31900.0
2014-06-26 13:40:00,82.24,82.28,82.17,82.2,49300.0,69.313,69.3467,69.254,69.2793,49300.0
2014-06-26 13:50:00,82.2,82.2,82.04,82.05,35100.0,69.2793,69.2793,69.1445,69.1529,35100.0
2014-06-26 14:00:00,82.06,82.29,82.06,82.28,42800.0,69.1613,69.3552,69.1613,69.3467,42800.0
2014-06-26 14:10:00,82.28,82.33,82.22,82.31,45600.0,69.3467,69.3889,69.2962,69.372,45600.0
2014-06-26 14:20:00,82.31,82.36,82.26,82.35,44600.0,69.372,69.4142,69.3299,69.4057,44600.0
2014-06-26 14:30:00,82.35,82.39,82.24,82.27,52300.0,69.4057,69.4394,69.313,69.3383,52300.0
2014-06-26 14:40:00,82.26,82.28,82.19,82.2,46700.0,69.3299,69.3467,69.2709,69.2793,46700.0
2014-06-26 14:50:00,82.2,82.36,82.19,82.36,41100.0,69.2793,69.4142,69.2709,69.4142,41100.0
2014-06-26 15:00:00,82.35,82.4,82.26,82.39,56100.0,69.4057,69.4479,69.3299,69.4394,56100.0
2014-06-26 15:10:00,82.4,82.41,82.32,82.35,49800.0,69.4479,69.4563,69.3804,69.4057,49800.0
2014-06-26 15:20:00,82.35,82.38,82.28,82.34,61200.0,69.4057,69.431,69.3467,69.3973,61200.0
2014-06-26 15:30:00,82.34,82.37,82.3,82.34,72100.0,69.3973,69.4226,69.3636,69.3973,72100.0
2014-06-26 15:40:00,82.34,82.39,82.28,82.37,96500.0,69.3973,69.4394,69.3467,69.4226,96500.0
2014-06-26 15:50:00,82.37,82.37,82.22,82.3,193500.0,69.4226,69.4226,69.2962,69.3636,193500.0
2014-06-27 09:30:00,81.69,82.11,81.69,81.85,110900.0,68.8495,69.2035,68.8495,68.9843,110900.0
2014-06-27 09:40:00,81.84,81.87,81.49,81.6,69800.0,68.9759,69.0012,68.6809,68.7736,69800.0
2014-06-27 09:50:00,81.58,81.68,81.49,81.51,98600.0,68.7568,68.841,68.6809,68.6978,98600.0
2014-06-27 10:00:00,81.52,81.65,81.47,81.56,77600.0,68.7062,68.8158,68.6641,68.7399,77600.0
2014-06-27 10:10:00,81.56,81.67,81.49,81.54,80400.0,68.7399,68.8326,68.6809,68.7231,80400.0
2014-06-27 10:20:00,81.52,81.87,81.52,81.76,48100.0,68.7062,69.0012,68.7062,68.9085,48100.0
2014-06-27 10:30:00,81.78,81.88,81.72,81.87,23400.0,68.9253,69.0096,68.8748,69.0012,23400.0
2014-06-27 10:40:00,81.87,82.0,81.84,81.95,42700.0,69.0012,69.1107,68.9759,69.0686,42700.0
2014-06-27 10:50:00,81.95,82.05,81.92,82.01,26000.0,69.0686,69.1529,69.0433,69.1192,26000.0
2014-06-27 11:00:00,82.03,82.03,81.89,81.92,21400.0,69.136,69.136,69.018,69.0433,21400.0
2014-06-27 11:10:00,81.93,82.02,81.83,81.86,22800.0,69.0518,69.1276,68.9675,68.9928,22800.0
2014-06-27 11:20:00,81.86,81.98,81.85,81.92,25700.0,68.9928,69.0939,68.9843,69.0433,25700.0
2014-06-27 11:30:00,81.92,81.93,81.85,81.86,40700.0,69.0433,69.0518,68.9843,68.9928,40700.0
2014-06-27 11:40:00,81.84,81.86,81.71,81.74,34400.0,68.9759,68.9928,68.8663,68.8916,34400.0
2014-06-27 11:50:00,81.73,81.83,81.69,81.71,37100.0,68.8832,68.9675,68.8495,68.8663,37100.0
2014-06-27 12:00:00,81.71,81.72,81.54,81.55,40600.0,68.8663,68.8748,68.7231,68.7315,40600.0
2014-06-27 12:10:00,81.54,81.59,81.47,81.59,23900.0,68.7231,68.7652,68.6641,68.7652,23900.0
2014-06-27 12:20:00,81.62,81.67,81.6,81.62,24500.0,68.7905,68.8326,68.7736,68.7905,24500.0
2014-06-27 12:30:00,81.61,81.72,81.61,81.7,42400.0,68.7821,68.8748,68.7821,68.8579,42400.0
2014-06-27 12:40:00,81.71,81.71,81.52,81.54,39500.0,68.8663,68.8663,68.7062,68.7231,39500.0
2014-06-27 12:50:00,81.54,81.54,81.44,81.44,66600.0,68.7231,68.7231,68.6388,68.6388,66600.0
2014-06-27 13:00:00,81.44,81.49,81.39,81.43,58400.0,68.6388,68.6809,68.5966,68.6303,58400.0
2014-06-27 13:10:00,81.42,81.42,81.32,81.32,69700.0,68.6219,68.6219,68.5376,68.5376,69700.0
2014-06-27 13:20:00,81.31,81.41,81.31,81.41,46100.0,68.5292,68.6135,68.5292,68.6135,46100.0
2014-06-27 13:30:00,81.41,81.53,81.38,81.53,30900.0,68.6135,68.7146,68.5882,68.7146,30900.0
2014-06-27 13:40:00,81.53,81.59,81.51,81.56,35700.0,68.7146,68.7652,68.6978,68.7399,35700.0
2014-06-27 13:50:00,81.56,81.62,81.54,81.55,40500.0,68.7399,68.7905,68.7231,68.7315,40500.0
2014-06-27 14:00:00,81.55,81.76,81.54,81.68,93500.0,68.7315,68.9085,68.7231,68.841,93500.0
2014-06-27 14:10:00,81.69,81.73,81.61,81.63,71000.0,68.8495,68.8832,68.7821,68.7989,71000.0
2014-06-27 14:20:00,81.63,81.69,81.6,81.62,69300.0,68.7989,68.8495,68.7736,68.7905,69300.0
2014-06-27 14:30:00,81.63,81.67,81.59,81.66,36000.0,68.7989,68.8326,68.7652,68.8242,36000.0
2014-06-27 14:40:00,81.66,81.72,81.62,81.65,30300.0,68.8242,68.8748,68.7905,68.8158,30300.0
2014-06-27 14:50:00,81.64,81.69,81.57,81.58,77300.0,68.8073,68.8495,68.7483,68.7568,77300.0
2014-06-27 15:00:00,81.57,81.59,81.45,81.47,144400.0,68.7483,68.7652,68.6472,68.6641,144400.0
2014-06-27 15:10:00,81.47,81.54,81.45,81.51,56300.0,68.6641,68.7231,68.6472,68.6978,56300.0
2014-06-27 15:20:00,81.5,81.61,81.49,81.61,68400.0,68.6893,68.7821,68.6809,68.7821,68400.0
2014-06-27 15:30:00,81.61,81.74,81.6,81.73,111000.0,68.7821,68.8916,68.7736,68.8832,111000.0
2014-06-27 15:40:00,81.74,81.95,81.72,81.95,253800.0,68.8916,69.0686,68.8748,69.0686,253800.0
2014-06-27 15:50:00,81.95,82.07,81.88,81.99,416300.0,69.0686,69.1697,69.0096,69.1023,416300.0
2014-06-30 09:30:00,82.28,82.54,82.0,82.0,208900.0,69.3467,69.5659,69.1107,69.1107,208900.0
2014-06-30 09:40:00,82.0,82.38,82.0,82.18,93200.0,69.1107,69.431,69.1107,69.2625,93200.0
2014-06-30 09:50:00,82.2,82.27,81.87,81.98,74100.0,69.2793,69.3383,69.0012,69.0939,74100.0
2014-06-30 10:00:00,82.0,82.2,81.98,82.18,138100.0,69.1107,69.2793,69.0939,69.2625,138100.0
2014-06-30 10:10:00,82.15,82.23,82.13,82.16,117100.0,69.2372,69.3046,69.2203,69.2456,117100.0
2014-06-30 10:20:00,82.16,82.31,82.12,82.15,84200.0,69.2456,69.372,69.2119,69.2372,84200.0
2014-06-30 10:30:00,82.14,82.23,82.02,82.04,83800.0,69.2287,69.3046,69.1276,69.1445,83800.0
2014-06-30 10:40:00,82.04,82.1,82.0,82.0,86900.0,69.1445,69.195,69.1107,69.1107,86900.0
2014-06-30 10:50:00,82.01,82.05,81.97,82.01,45500.0,69.1192,69.1529,69.0855,69.1192,45500.0
2014-06-30 11:00:00,82.0,82.05,81.91,81.99,57600.0,69.1107,69.1529,69.0349,69.1023,57600.0
2014-06-30 11:10:00,82.0,82.06,81.96,81.96,39700.0,69.1107,69.1613,69.077,69.077,39700.0
2014-06-30 11:20:00,81.96,82.07,81.85,81.93,41200.0,69.077,69.1697,68.9843,69.0518,41200.0
2014-06-30 11:30:00,81.94,81.97,81.88,81.89,22600.0,69.0602,69.0855,69.0096,69.018,22600.0
2014-06-30 11:40:00,81.86,81.93,81.81,81.87,50100.0,68.9928,69.0518,68.9506,69.0012,50100.0
2014-06-30 11:50:00,81.88,82.07,81.86,82.05,74100.0,69.0096,69.1697,68.9928,69.1529,74100.0
2014-06-30 12:00:00,82.03,82.04,81.95,82.01,31400.0,69.136,69.1445,69.0686,69.1192,31400.0
2014-06-30 12:10:00,82.02,82.04,81.97,81.99,23800.0,69.1276,69.1445,69.0855,69.1023,23800.0
2014-06-30 12:20:00,81.99,82.03,81.96,81.96,31700.0,69.1023,69.136,69.077,69.077,31700.0
2014-06-30 12:30:00,81.95,81.97,81.82,81.91,38100.0,69.0686,69.0855,68.959,69.0349,38100.0
2014-06-30 12:40:00,81.91,81.92,81.87,81.89,33000.0,69.0349,69.0433,69.0012,69.018,33000.0
2014-06-30 12:50:00,81.89,81.96,81.88,81.92,22200.0,69.018,69.077,69.0096,69.0433,22200.0
2014-06-30 13:00:00,81.92,82.0,81.91,81.97,48900.0,69.0433,69.1107,69.0349,69.0855,48900.0
2014-06-30 13:10:00,81.98,82.03,81.97,82.01,25000.0,69.0939,69.136,69.0855,69.1192,25000.0
2014-06-30 13:20:00,82.0,82.02,81.94,81.94,34900.0,69.1107,69.1276,69.0602,69.0602,34900.0
2014-06-30 13:30:00,81.95,81.97,81.9,81.94,45000.0,69.0686,69.0855,69.0265,69.0602,45000.0
2014-06-30 13:40:00,81.93,81.99,81.83,81.91,35000.0,69.0518,69.1023,68.9675,69.0349,35000.0
2014-06-30 13:50:00,81.91,82.0,81.9,81.98,56200.0,69.0349,69.1107,69.0265,69.0939,56200.0
2014-06-30 14:00:00,81.99,82.0,81.97,82.0,47100.0,69.1023,69.1107,69.0855,69.1107,47100.0
2014-06-30 14:10:00,81.98,82.05,81.96,82.01,47300.0,69.0939,69.1529,69.077,69.1192,47300.0
2014-06-30 14:20:00,82.0,82.04,81.97,82.04,38400.0,69.1107,69.1445,69.0855,69.1445,38400.0
2014-06-30 14:30:00,82.05,82.06,81.98,82.0,43700.0,69.1529,69.1613,69.0939,69.1107,43700.0
2014-06-30 14:40:00,82.01,82.01,81.95,81.98,66200.0,69.1192,69.1192,69.0686,69.0939,66200.0
2014-06-30 14:50:00,81.98,82.0,81.88,81.94,75100.0,69.0939,69.1107,69.0096,69.0602,75100.0
2014-06-30 15:00:00,81.94,82.06,81.92,81.92,72200.0,69.0602,69.1613,69.0433,69.0433,72200.0
2014-06-30 15:10:00,81.92,81.93,81.75,81.75,65900.0,69.0433,69.0518,68.9,68.9,65900.0
2014-06-30 15:20:00,81.75,81.83,81.7,81.75,68300.0,68.9,68.9675,68.8579,68.9,68300.0
2014-06-30 15:30:00,81.74,81.79,81.67,81.7,74200.0,68.8916,68.9338,68.8326,68.8579,74200.0
2014-06-30 15:40:00,81.71,81.76,81.62,81.63,180700.0,68.8663,68.9085,68.7905,68.7989,180700.0
2014-06-30 15:50:00,81.63,81.77,81.59,81.74,264800.0,68.7989,68.9169,68.7652,68.8916,264800.0
2014-07-01 09:30:00,81.74,82.25,81.65,82.13,229800.0,68.8916,69.3215,68.8158,69.2203,229800.0
2014-07-01 09:40:00,82.12,82.21,81.75,81.76,194900.0,69.2119,69.2877,68.9,68.9085,194900.0
2014-07-01 09:50:00,81.77,82.03,81.75,81.96,188700.0,68.9169,69.136,68.9,69.077,188700.0
2014-07-01 10:00:00,81.96,82.14,81.95,82.04,119400.0,69.077,69.2287,69.0686,69.1445,119400.0
2014-07-01 10:10:00,82.06,82.1,81.97,82.02,82100.0,69.1613,69.195,69.0855,69.1276,82100.0
2014-07-01 10:20:00,82.03,82.04,81.95,81.96,86900.0,69.136,69.1445,69.0686,69.077,86900.0
2014-07-01 10:30:00,81.96,81.98,81.88,81.89,86200.0,69.077,69.0939,69.0096,69.018,86200.0
2014-07-01 10:40:00,81.9,81.92,81.82,81.84,87000.0,69.0265,69.0433,68.959,68.9759,87000.0
2014-07-01 10:50:00,81.83,81.88,81.74,81.75,256000.0,68.9675,69.0096,68.8916,68.9,256000.0
2014-07-01 11:00:00,81.75,81.96,81.73,81.87,95400.0,68.9,69.077,68.8832,69.0012,95400.0
2014-07-01 11:10:00,81.87,81.96,81.8,81.93,72300.0,69.0012,69.077,68.9422,69.0518,72300.0
2014-07-01 11:20:00,81.94,82.24,81.94,82.22,230600.0,69.0602,69.313,69.0602,69.2962,230600.0
2014-07-01 11:30:00,82.22,82.24,82.2,82.22,76000.0,69.2962,69.313,69.2793,69.2962,76000.0
2014-07-01 11:40:00,82.23,82.24,82.06,82.07,83800.0,69.3046,69.313,69.1613,69.1697,83800.0
2014-07-01 11:50:00,82.08,82.17,82.07,82.16,43900.0,69.1782,69.254,69.1697,69.2456,43900.0
2014-07-01 12:00:00,82.16,82.24,82.11,82.12,32600.0,69.2456,69.313,69.2035,69.2119,32600.0
2014-07-01 12:10:00,82.12,82.14,82.1,82.11,126600.0,69.2119,69.2287,69.195,69.2035,126600.0
2014-07-01 12:20:00,82.12,82.13,82.04,82.05,42800.0,69.2119,69.2203,69.1445,69.1529,42800.0
2014-07-01 12:30:00,82.05,82.13,82.05,82.09,75300.0,69.1529,69.2203,69.1529,69.1866,75300.0
2014-07-01 12:40:00,82.09,82.1,82.05,82.08,47900.0,69.1866,69.195,69.1529,69.1782,47900.0
2014-07-01 12:50:00,82.08,82.15,82.08,82.15,61500.0,69.1782,69.2372,69.1782,69.2372,61500.0
2014-07-01 13:00:00,82.14,82.21,82.14,82.19,119800.0,69.2287,69.2877,69.2287,69.2709,119800.0
2014-07-01 13:10:00,82.2,82.25,82.19,82.25,128400.0,69.2793,69.3215,69.2709,69.3215,128400.0
2014-07-01 13:20:00,82.25,82.35,82.24,82.28,140900.0,69.3215,69.4057,69.313,69.3467,140900.0
2014-07-01 13:30:00,82.29,82.33,82.24,82.31,111100.0,69.3552,69.3889,69.313,69.372,111100.0
2014-07-01 13:40:00,82.3,82.33,82.29,82.3,46400.0,69.3636,69.3889,69.3552,69.3636,46400.0
2014-07-01 13:50:00,82.29,82.31,82.27,82.28,64300.0,69.3552,69.372,69.3383,69.3467,64300.0
2014-07-01 14:00:00,82.28,82.28,82.16,82.23,34300.0,69.3467,69.3467,69.2456,69.3046,34300.0
2014-07-01 14:10:00,82.24,82.28,82.18,82.19,55200.0,69.313,69.3467,69.2625,69.2709,55200.0
2014-07-01 14:20:00,82.18,82.22,82.13,82.13,44300.0,69.2625,69.2962,69.2203,69.2203,44300.0
2014-07-01 14:30:00,82.13,82.16,82.09,82.11,60200.0,69.2203,69.2456,69.1866,69.2035,60200.0
2014-07-01 14:40:00,82.1,82.11,82.01,82.04,74600.0,69.195,69.2035,69.1192,69.1445,74600.0
2014-07-01 14:50:00,82.05,82.11,82.05,82.08,107400.0,69.1529,69.2035,69.1529,69.1782,107400.0
2014-07-01 15:00:00,82.1,82.12,82.07,82.12,112100.0,69.195,69.2119,69.1697,69.2119,112100.0
2014-07-01 15:10:00,82.12,82.15,82.08,82.11,146200.0,69.2119,69.2372,69.1782,69.2035,146200.0
2014-07-01 15:20:00,82.1,82.11,82.07,82.1,80100.0,69.195,69.2035,69.1697,69.195,80100.0
2014-07-01 15:30:00,82.1,82.11,82.06,82.1,117900.0,69.195,69.2035,69.1613,69.195,117900.0
2014-07-01 15:40:00,82.1,82.1,82.0,82.0,147300.0,69.195,69.195,69.1107,69.1107,147300.0
2014-07-01 15:50:00,82.01,82.04,81.87,81.9,514000.0,69.1192,69.1445,69.0012,69.0265,514000.0
2014-07-02 09:30:00,81.8,81.82,81.07,81.75,243200.0,68.9422,68.959,68.3269,68.9,243200.0
2014-07-02 09:40:00,81.72,81.84,81.6,81.81,111600.0,68.8748,68.9759,68.7736,68.9506,111600.0
2014-07-02 09:50:00,81.78,81.98,81.75,81.9,109600.0,68.9253,69.0939,68.9,69.0265,109600.0
2014-07-02 10:00:00,81.92,81.92,81.57,81.59,103900.0,69.0433,69.0433,68.7483,68.7652,103900.0
2014-07-02 10:10:00,81.61,81.84,81.61,81.81,62000.0,68.7821,68.9759,68.7821,68.9506,62000.0
2014-07-02 10:20:00,81.81,81.86,81.76,81.84,100100.0,68.9506,68.9928,68.9085,68.9759,100100.0
2014-07-02 10:30:00,81.83,81.9,81.67,81.84,61600.0,68.9675,69.0265,68.8326,68.9759,61600.0
2014-07-02 10:40:00,81.83,81.9,81.76,81.78,65000.0,68.9675,69.0265,68.9085,68.9253,65000.0
2014-07-02 10:50:00,81.78,81.82,81.64,81.68,75200.0,68.9253,68.959,68.8073,68.841,75200.0
2014-07-02 11:00:00,81.67,81.92,81.67,81.9,66500.0,68.8326,69.0433,68.8326,69.0265,66500.0
2014-07-02 11:10:00,81.9,81.96,81.86,81.92,42800.0,69.0265,69.077,68.9928,69.0433,42800.0
2014-07-02 11:20:00,81.93,82.16,81.93,82.16,142100.0,69.0518,69.2456,69.0518,69.2456,142100.0
2014-07-02 11:30:00,82.15,82.15,81.98,82.06,64600.0,69.2372,69.2372,69.0939,69.1613,64600.0
2014-07-02 11:40:00,82.05,82.15,82.03,82.15,69200.0,69.1529,69.2372,69.136,69.2372,69200.0
2014-07-02 11:50:00,82.16,82.22,82.16,82.19,40100.0,69.2456,69.2962,69.2456,69.2709,40100.0
2014-07-02 12:00:00,82.2,82.21,82.16,82.2,57400.0,69.2793,69.2877,69.2456,69.2793,57400.0
2014-07-02 12:10:00,82.2,82.2,82.17,82.18,51200.0,69.2793,69.2793,69.254,69.2625,51200.0
2014-07-02 12:20:00,82.18,82.24,82.17,82.22,79200.0,69.2625,69.313,69.254,69.2962,79200.0
2014-07-02 12:30:00,82.21,82.21,82.07,82.11,62700.0,69.2877,69.2877,69.1697,69.2035,62700.0
2014-07-02 12:40:00,82.11,82.16,82.07,82.07,42100.0,69.2035,69.2456,69.1697,69.1697,42100.0
2014-07-02 12:50:00,82.07,82.25,82.05,82.25,47800.0,69.1697,69.3215,69.1529,69.3215,47800.0
2014-07-02 13:00:00,82.25,82.25,82.14,82.16,87600.0,69.3215,69.3215,69.2287,69.2456,87600.0
2014-07-02 13:10:00,82.17,82.26,82.17,82.24,49300.0,69.254,69.3299,69.254,69.313,49300.0
2014-07-02 13:20:00,82.24,82.26,82.17,82.21,39100.0,69.313,69.3299,69.254,69.2877,39100.0
2014-07-02 13:30:00,82.22,82.27,82.21,82.22,25200.0,69.2962,69.3383,69.2877,69.2962,25200.0
2014-07-02 13:40:00,82.22,82.33,82.22,82.31,66000.0,69.2962,69.3889,69.2962,69.372,66000.0
2014-07-02 13:50:00,82.31,82.33,82.21,82.24,77400.0,69.372,69.3889,69.2877,69.313,77400.0
2014-07-02 14:00:00,82.25,82.27,82.2,82.26,201000.0,69.3215,69.3383,69.2793,69.3299,201000.0
2014-07-02 14:10:00,82.27,82.35,82.24,82.3,52600.0,69.3383,69.4057,69.313,69.3636,52600.0
2014-07-02 14:20:00,82.29,82.32,82.27,82.3,54300.0,69.3552,69.3804,69.3383,69.3636,54300.0
2014-07-02 14:30:00,82.31,82.35,82.26,82.28,93000.0,69.372,69.4057,69.3299,69.3467,93000.0
2014-07-02 14:40:00,82.28,82.3,82.17,82.17,77400.0,69.3467,69.3636,69.254,69.254,77400.0
2014-07-02 14:50:00,82.18,82.23,82.14,82.21,62000.0,69.2625,69.3046,69.2287,69.2877,62000.0
2014-07-02 15:00:00,82.21,82.27,82.21,82.26,49400.0,69.2877,69.3383,69.2877,69.3299,49400.0
2014-07-02 15:10:00,82.27,82.34,82.25,82.27,92200.0,69.3383,69.3973,69.3215,69.3383,92200.0
2014-07-02 15:20:00,82.26,82.37,82.26,82.37,58100.0,69.3299,69.4226,69.3299,69.4226,58100.0
2014-07-02 15:30:00,82.37,82.43,82.34,82.4,101400.0,69.4226,69.4732,69.3973,69.4479,101400.0
2014-07-02 15:40:00,82.41,82.48,82.4,82.45,115000.0,69.4563,69.5153,69.4479,69.49,115000.0
2014-07-02 15:50:00,82.44,82.52,82.44,82.5,194500.0,69.4816,69.549,69.4816,69.5322,194500.0
2014-07-03 09:30:00,82.59,83.0,82.32,82.92,99600.0,69.608,69.9536,69.3804,69.8861,99600.0
2014-07-03 09:40:00,82.94,82.94,82.63,82.76,84500.0,69.903,69.903,69.6417,69.7513,84500.0
2014-07-03 09:50:00,82.76,83.19,82.74,82.92,167900.0,69.7513,70.1137,69.7344,69.8861,167900.0
2014-07-03 10:00:00,82.94,83.08,82.88,82.96,71100.0,69.903,70.021,69.8524,69.9198,71100.0
2014-07-03 10:10:00,82.95,82.97,82.84,82.85,57900.0,69.9114,69.9283,69.8187,69.8271,57900.0
2014-07-03 10:20:00,82.86,83.0,82.83,82.95,51900.0,69.8356,69.9536,69.8103,69.9114,51900.0
2014-07-03 10:30:00,82.94,83.07,82.94,82.95,49600.0,69.903,70.0126,69.903,69.9114,49600.0
2014-07-03 10:40:00,82.95,83.1,82.92,83.09,32400.0,69.9114,70.0378,69.8861,70.0294,32400.0
2014-07-03 10:50:00,83.1,83.11,83.02,83.11,33500.0,70.0378,70.0463,69.9704,70.0463,33500.0
2014-07-03 11:00:00,83.12,83.13,83.06,83.09,37000.0,70.0547,70.0631,70.0041,70.0294,37000.0
2014-07-03 11:10:00,83.09,83.14,83.08,83.12,32100.0,70.0294,70.0716,70.021,70.0547,32100.0
2014-07-03 11:20:00,83.11,83.2,83.1,83.2,71700.0,70.0463,70.1221,70.0378,70.1221,71700.0
2014-07-03 11:30:00,83.18,83.22,83.11,83.21,61500.0,70.1053,70.139,70.0463,70.1306,61500.0
2014-07-03 11:40:00,83.22,83.33,83.21,83.33,48500.0,70.139,70.2317,70.1306,70.2317,48500.0
2014-07-03 11:50:00,83.33,83.44,83.32,83.44,63900.0,70.2317,70.3244,70.2233,70.3244,63900.0
2014-07-03 12:00:00,83.44,83.44,83.31,83.42,89200.0,70.3244,70.3244,70.2148,70.3075,89200.0
2014-07-03 12:10:00,83.41,83.42,83.34,83.35,58900.0,70.2991,70.3075,70.2401,70.2485,58900.0
2014-07-03 12:20:00,83.35,83.36,83.26,83.28,42100.0,70.2485,70.257,70.1727,70.1895,42100.0
2014-07-03 12:30:00,83.29,83.34,83.23,83.3,72000.0,70.198,70.2401,70.1474,70.2064,72000.0
2014-07-03 12:40:00,83.31,83.31,83.22,83.3,82200.0,70.2148,70.2148,70.139,70.2064,82200.0
2014-07-03 12:50:00,83.3,83.42,83.19,83.35,217100.0,70.2064,70.3075,70.1137,70.2485,217100.0
2014-07-07 09:30:00,82.99,83.1,82.29,82.67,156000.0,69.9451,70.0378,69.3552,69.6754,156000.0
2014-07-07 09:40:00,82.74,82.75,82.25,82.36,125000.0,69.7344,69.7429,69.3215,69.4142,125000.0
2014-07-07 09:50:00,82.34,82.51,82.28,82.46,66000.0,69.3973,69.5406,69.3467,69.4984,66000.0
2014-07-07 10:00:00,82.44,82.44,82.2,82.35,110100.0,69.4816,69.4816,69.2793,69.4057,110100.0
2014-07-07 10:10:00,82.35,82.48,82.27,82.27,47100.0,69.4057,69.5153,69.3383,69.3383,47100.0
2014-07-07 10:20:00,82.28,82.35,82.21,82.23,37500.0,69.3467,69.4057,69.2877,69.3046,37500.0
2014-07-07 10:30:00,82.23,82.28,82.2,82.26,50000.0,69.3046,69.3467,69.2793,69.3299,50000.0
2014-07-07 10:40:00,82.26,82.29,82.07,82.07,51000.0,69.3299,69.3552,69.1697,69.1697,51000.0
2014-07-07 10:50:00,82.07,82.17,81.93,82.03,72900.0,69.1697,69.254,69.0518,69.136,72900.0
2014-07-07 11:00:00,82.02,82.07,81.93,81.98,46100.0,69.1276,69.1697,69.0518,69.0939,46100.0
2014-07-07 11:10:00,81.98,82.04,81.88,81.9,38200.0,69.0939,69.1445,69.0096,69.0265,38200.0
2014-07-07 11:20:00,81.9,81.95,81.82,81.83,37400.0,69.0265,69.0686,68.959,68.9675,37400.0
2014-07-07 11:30:00,81.83,81.89,81.79,81.88,44800.0,68.9675,69.018,68.9338,69.0096,44800.0
2014-07-07 11:40:00,81.89,81.9,81.81,81.81,30600.0,69.018,69.0265,68.9506,68.9506,30600.0
2014-07-07 11:50:00,81.81,82.05,81.81,82.05,19000.0,68.9506,69.1529,68.9506,69.1529,19000.0
2014-07-07 12:00:00,82.05,82.19,82.04,82.15,27100.0,69.1529,69.2709,69.1445,69.2372,27100.0
2014-07-07 12:10:00,82.16,82.17,82.13,82.14,24900.0,69.2456,69.254,69.2203,69.2287,24900.0
2014-07-07 12:20:00,82.14,82.26,82.14,82.22,20800.0,69.2287,69.3299,69.2287,69.2962,20800.0
2014-07-07 12:30:00,82.22,82.23,82.13,82.17,21700.0,69.2962,69.3046,69.2203,69.254,21700.0
2014-07-07 12:40:00,82.18,82.24,82.11,82.11,19100.0,69.2625,69.313,69.2035,69.2035,19100.0
2014-07-07 12:50:00,82.1,82.18,82.1,82.18,22700.0,69.195,69.2625,69.195,69.2625,22700.0
2014-07-07 13:00:00,82.19,82.23,82.17,82.2,17500.0,69.2709,69.3046,69.254,69.2793,17500.0
2014-07-07 13:10:00,82.22,82.32,82.2,82.31,37300.0,69.2962,69.3804,69.2793,69.372,37300.0
2014-07-07 13:20:00,82.31,82.36,82.28,82.33,27400.0,69.372,69.4142,69.3467,69.3889,27400.0
2014-07-07 13:30:00,82.33,82.37,82.32,82.37,26500.0,69.3889,69.4226,69.3804,69.4226,26500.0
2014-07-07 13:40:00,82.37,82.37,82.3,82.36,53500.0,69.4226,69.4226,69.3636,69.4142,53500.0
2014-07-07 13:50:00,82.37,82.38,82.29,82.29,43600.0,69.4226,69.431,69.3552,69.3552,43600.0
2014-07-07 14:00:00,82.29,82.31,82.21,82.28,41400.0,69.3552,69.372,69.2877,69.3467,41400.0
2014-07-07 14:10:00,82.28,82.34,82.27,82.28,40200.0,69.3467,69.3973,69.3383,69.3467,40200.0
2014-07-07 14:20:00,82.28,82.33,82.28,82.31,26200.0,69.3467,69.3889,69.3467,69.372,26200.0
2014-07-07 14:30:00,82.31,82.33,82.26,82.3,39000.0,69.372,69.3889,69.3299,69.3636,39000.0
2014-07-07 14:40:00,82.3,82.33,82.28,82.29,41300.0,69.3636,69.3889,69.3467,69.3552,41300.0
2014-07-07 14:50:00,82.28,82.33,82.23,82.23,43800.0,69.3467,69.3889,69.3046,69.3046,43800.0
2014-07-07 15:00:00,82.23,82.33,82.22,82.27,61900.0,69.3046,69.3889,69.2962,69.3383,61900.0
2014-07-07 15:10:00,82.27,82.29,82.22,82.26,40500.0,69.3383,69.3552,69.2962,69.3299,40500.0
2014-07-07 15:20:00,82.25,82.27,82.22,82.23,59700.0,69.3215,69.3383,69.2962,69.3046,59700.0
2014-07-07 15:30:00,82.22,82.25,82.18,82.24,101600.0,69.2962,69.3215,69.2625,69.313,101600.0
2014-07-07 15:40:00,82.24,82.26,82.18,82.18,117600.0,69.313,69.3299,69.2625,69.2625,117600.0
2014-07-07 15:50:00,82.19,82.25,82.16,82.2,224800.0,69.2709,69.3215,69.2456,69.2793,224800.0
2014-07-08 09:30:00,82.02,82.07,81.73,81.82,133500.0,69.1276,69.1697,68.8832,68.959,133500.0
2014-07-08 09:40:00,81.88,82.05,81.83,81.9,44000.0,69.0096,69.1529,68.9675,69.0265,44000.0
2014-07-08 09:50:00,81.89,81.89,81.58,81.62,85300.0,69.018,69.018,68.7568,68.7905,85300.0
2014-07-08 10:00:00,81.62,81.62,81.38,81.54,103400.0,68.7905,68.7905,68.5882,68.7231,103400.0
2014-07-08 10:10:00,81.55,81.71,81.54,81.64,57400.0,68.7315,68.8663,68.7231,68.8073,57400.0
2014-07-08 10:20:00,81.64,81.72,81.55,81.68,59800.0,68.8073,68.8748,68.7315,68.841,59800.0
2014-07-08 10:30:00,81.68,81.69,81.57,81.69,37500.0,68.841,68.8495,68.7483,68.8495,37500.0
2014-07-08 10:40:00,81.69,81.74,81.56,81.67,59600.0,68.8495,68.8916,68.7399,68.8326,59600.0
2014-07-08 10:50:00,81.67,81.72,81.62,81.64,40900.0,68.8326,68.8748,68.7905,68.8073,40900.0
2014-07-08 11:00:00,81.63,81.7,81.61,81.69,50600.0,68.7989,68.8579,68.7821,68.8495,50600.0
2014-07-08 11:10:00,81.69,81.72,81.52,81.52,28900.0,68.8495,68.8748,68.7062,68.7062,28900.0
2014-07-08 11:20:00,81.51,81.64,81.45,81.53,61500.0,68.6978,68.8073,68.6472,68.7146,61500.0
2014-07-08 11:30:00,81.53,81.59,81.48,81.59,34500.0,68.7146,68.7652,68.6725,68.7652,34500.0
2014-07-08 11:40:00,81.59,81.62,81.47,81.59,31400.0,68.7652,68.7905,68.6641,68.7652,31400.0
2014-07-08 11:50:00,81.61,81.61,81.51,81.58,26500.0,68.7821,68.7821,68.6978,68.7568,26500.0
2014-07-08 12:00:00,81.58,81.6,81.53,81.53,19300.0,68.7568,68.7736,68.7146,68.7146,19300.0
2014-07-08 12:10:00,81.53,81.58,81.52,81.56,27200.0,68.7146,68.7568,68.7062,68.7399,27200.0
2014-07-08 12:20:00,81.55,81.59,81.55,81.59,19900.0,68.7315,68.7652,68.7315,68.7652,19900.0
2014-07-08 12:30:00,81.6,81.64,81.52,81.6,26600.0,68.7736,68.8073,68.7062,68.7736,26600.0
2014-07-08 12:40:00,81.59,81.68,81.57,81.61,25700.0,68.7652,68.841,68.7483,68.7821,25700.0
2014-07-08 12:50:00,81.61,81.69,81.61,81.67,26500.0,68.7821,68.8495,68.7821,68.8326,26500.0
2014-07-08 13:00:00,81.66,81.67,81.55,81.59,26300.0,68.8242,68.8326,68.7315,68.7652,26300.0
2014-07-08 13:10:00,81.59,81.6,81.54,81.57,43700.0,68.7652,68.7736,68.7231,68.7483,43700.0
2014-07-08 13:20:00,81.57,81.57,81.53,81.56,31000.0,68.7483,68.7483,68.7146,68.7399,31000.0
2014-07-08 13:30:00,81.56,81.72,81.55,81.72,27400.0,68.7399,68.8748,68.7315,68.8748,27400.0
2014-07-08 13:40:00,81.73,81.8,81.73,81.79,48200.0,68.8832,68.9422,68.8832,68.9338,48200.0
2014-07-08 13:50:00,81.79,81.89,81.79,81.88,25700.0,68.9338,69.018,68.9338,69.0096,25700.0
2014-07-08 14:00:00,81.87,81.95,81.86,81.88,58200.0,69.0012,69.0686,68.9928,69.0096,58200.0
2014-07-08 14:10:00,81.87,81.93,81.86,81.9,35200.0,69.0012,69.0518,68.9928,69.0265,35200.0
2014-07-08 14:20:00,81.9,81.93,81.87,81.88,46100.0,69.0265,69.0518,69.0012,69.0096,46100.0
2014-07-08 14:30:00,81.88,81.91,81.82,81.83,44500.0,69.0096,69.0349,68.959,68.9675,44500.0
2014-07-08 14:40:00,81.83,81.93,81.82,81.9,34200.0,68.9675,69.0518,68.959,69.0265,34200.0
2014-07-08 14:50:00,81.9,81.92,81.83,81.86,37600.0,69.0265,69.0433,68.9675,68.9928,37600.0
2014-07-08 15:00:00,81.87,81.88,81.74,81.8,46600.0,69.0012,69.0096,68.8916,68.9422,46600.0
2014-07-08 15:10:00,81.8,81.89,81.78,81.84,43000.0,68.9422,69.018,68.9253,68.9759,43000.0
2014-07-08 15:20:00,81.84,81.86,81.81,81.84,49300.0,68.9759,68.9928,68.9506,68.9759,49300.0
2014-07-08 15:30:00,81.84,81.93,81.83,81.92,66000.0,68.9759,69.0518,68.9675,69.0433,66000.0
2014-07-08 15:40:00,81.92,81.95,81.86,81.91,107300.0,69.0433,69.0686,68.9928,69.0349,107300.0
2014-07-08 15:50:00,81.9,81.97,81.89,81.93,243100.0,69.0265,69.0855,69.018,69.0518,243100.0
2014-07-09 09:30:00,81.98,82.35,81.89,82.19,94400.0,69.0939,69.4057,69.018,69.2709,94400.0
2014-07-09 09:40:00,82.24,82.27,82.02,82.03,39200.0,69.313,69.3383,69.1276,69.136,39200.0
2014-07-09 09:50:00,82.05,82.12,81.99,82.0,76100.0,69.1529,69.2119,69.1023,69.1107,76100.0
2014-07-09 10:00:00,82.01,82.1,81.96,82.02,36000.0,69.1192,69.195,69.077,69.1276,36000.0
2014-07-09 10:10:00,82.01,82.12,81.97,82.06,30900.0,69.1192,69.2119,69.0855,69.1613,30900.0
2014-07-09 10:20:00,82.05,82.33,82.05,82.28,98000.0,69.1529,69.3889,69.1529,69.3467,98000.0
2014-07-09 10:30:00,82.28,82.33,82.18,82.28,76800.0,69.3467,69.3889,69.2625,69.3467,76800.0
2014-07-09 10:40:00,82.28,82.38,82.25,82.37,32600.0,69.3467,69.431,69.3215,69.4226,32600.0
2014-07-09 10:50:00,82.37,82.38,82.2,82.23,47500.0,69.4226,69.431,69.2793,69.3046,47500.0
2014-07-09 11:00:00,82.24,82.26,82.15,82.15,28700.0,69.313,69.3299,69.2372,69.2372,28700.0
2014-07-09 11:10:00,82.15,82.18,82.11,82.14,36700.0,69.2372,69.2625,69.2035,69.2287,36700.0
2014-07-09 11:20:00,82.14,82.23,82.1,82.19,26100.0,69.2287,69.3046,69.195,69.2709,26100.0
2014-07-09 11:30:00,82.19,82.25,82.13,82.13,27300.0,69.2709,69.3215,69.2203,69.2203,27300.0
2014-07-09 11:40:00,82.13,82.27,82.12,82.27,25000.0,69.2203,69.3383,69.2119,69.3383,25000.0
2014-07-09 11:50:00,82.27,82.33,82.27,82.31,25900.0,69.3383,69.3889,69.3383,69.372,25900.0
2014-07-09 12:00:00,82.29,82.45,82.29,82.42,33700.0,69.3552,69.49,69.3552,69.4647,33700.0
2014-07-09 12:10:00,82.42,82.48,82.35,82.35,30600.0,69.4647,69.5153,69.4057,69.4057,30600.0
2014-07-09 12:20:00,82.34,82.36,82.29,82.3,26700.0,69.3973,69.4142,69.3552,69.3636,26700.0
2014-07-09 12:30:00,82.31,82.45,82.31,82.45,20200.0,69.372,69.49,69.372,69.49,20200.0
2014-07-09 12:40:00,82.44,82.48,82.41,82.43,30300.0,69.4816,69.5153,69.4563,69.4732,30300.0
2014-07-09 12:50:00,82.42,82.43,82.37,82.38,20200.0,69.4647,69.4732,69.4226,69.431,20200.0
2014-07-09 13:00:00,82.38,82.44,82.37,82.41,23400.0,69.431,69.4816,69.4226,69.4563,23400.0
2014-07-09 13:10:00,82.41,82.41,82.35,82.38,27500.0,69.4563,69.4563,69.4057,69.431,27500.0
2014-07-09 13:20:00,82.39,82.41,82.36,82.36,29800.0,69.4394,69.4563,69.4142,69.4142,29800.0
2014-07-09 13:30:00,82.36,82.43,82.32,82.43,20100.0,69.4142,69.4732,69.3804,69.4732,20100.0
2014-07-09 13:40:00,82.43,82.43,82.38,82.4,27800.0,69.4732,69.4732,69.431,69.4479,27800.0
2014-07-09 13:50:00,82.4,82.53,82.4,82.52,24000.0,69.4479,69.5574,69.4479,69.549,24000.0
2014-07-09 14:00:00,82.52,82.52,82.31,82.37,40700.0,69.549,69.549,69.372,69.4226,40700.0
2014-07-09 14:10:00,82.36,82.53,82.35,82.52,58900.0,69.4142,69.5574,69.4057,69.549,58900.0
2014-07-09 14:20:00,82.52,82.58,82.48,82.53,34500.0,69.549,69.5996,69.5153,69.5574,34500.0
2014-07-09 14:30:00,82.54,82.55,82.46,82.51,43200.0,69.5659,69.5743,69.4984,69.5406,43200.0
2014-07-09 14:40:00,82.51,82.54,82.47,82.5,34700.0,69.5406,69.5659,69.5069,69.5322,34700.0
2014-07-09 14:50:00,82.51,82.57,82.5,82.52,33200.0,69.5406,69.5912,69.5322,69.549,33200.0
2014-07-09 15:00:00,82.52,82.57,82.5,82.55,51600.0,69.549,69.5912,69.5322,69.5743,51600.0
2014-07-09 15:10:00,82.53,82.61,82.51,82.54,57800.0,69.5574,69.6249,69.5406,69.5659,57800.0
2014-07-09 15:20:00,82.54,82.63,82.52,82.62,71900.0,69.5659,69.6417,69.549,69.6333,71900.0
2014-07-09 15:30:00,82.61,82.72,82.56,82.72,90700.0,69.6249,69.7176,69.5827,69.7176,90700.0
2014-07-09 15:40:00,82.72,82.72,82.62,82.67,133300.0,69.7176,69.7176,69.6333,69.6754,133300.0
2014-07-09 15:50:00,82.67,82.75,82.64,82.72,243600.0,69.6754,69.7429,69.6501,69.7176,243600.0
2014-07-10 09:30:00,81.26,81.95,81.05,81.71,184600.0,68.4871,69.0686,68.3101,68.8663,184600.0
2014-07-10 09:40:00,81.7,81.73,81.32,81.5,162300.0,68.8579,68.8832,68.5376,68.6893,162300.0
2014-07-10 09:50:00,81.5,81.61,81.3,81.57,83400.0,68.6893,68.7821,68.5208,68.7483,83400.0
2014-07-10 10:00:00,81.54,81.76,81.46,81.73,111400.0,68.7231,68.9085,68.6556,68.8832,111400.0
2014-07-10 10:10:00,81.74,81.75,81.64,81.73,57300.0,68.8916,68.9,68.8073,68.8832,57300.0
2014-07-10 10:20:00,81.72,81.79,81.64,81.72,43900.0,68.8748,68.9338,68.8073,68.8748,43900.0
2014-07-10 10:30:00,81.71,81.87,81.62,81.68,102400.0,68.8663,69.0012,68.7905,68.841,102400.0
2014-07-10 10:40:00,81.68,81.97,81.68,81.89,75700.0,68.841,69.0855,68.841,69.018,75700.0
2014-07-10 10:50:00,81.89,81.99,81.85,81.94,75400.0,69.018,69.1023,68.9843,69.0602,75400.0
2014-07-10 11:00:00,81.95,81.99,81.89,81.96,65500.0,69.0686,69.1023,69.018,69.077,65500.0
2014-07-10 11:10:00,81.95,81.97,81.87,81.91,70900.0,69.0686,69.0855,69.0012,69.0349,70900.0
2014-07-10 11:20:00,81.9,82.0,81.88,82.0,94500.0,69.0265,69.1107,69.0096,69.1107,94500.0
2014-07-10 11:30:00,81.99,82.09,81.98,82.03,63900.0,69.1023,69.1866,69.0939,69.136,63900.0
2014-07-10 11:40:00,82.03,82.04,81.9,81.94,75200.0,69.136,69.1445,69.0265,69.0602,75200.0
2014-07-10 11:50:00,81.94,82.01,81.9,82.0,57500.0,69.0602,69.1192,69.0265,69.1107,57500.0
2014-07-10 12:00:00,81.99,82.01,81.91,81.96,46500.0,69.1023,69.1192,69.0349,69.077,46500.0
2014-07-10 12:10:00,81.97,82.01,81.94,81.95,44800.0,69.0855,69.1192,69.0602,69.0686,44800.0
2014-07-10 12:20:00,81.96,82.1,81.96,82.08,40300.0,69.077,69.195,69.077,69.1782,40300.0
2014-07-10 12:30:00,82.09,82.12,82.05,82.1,58000.0,69.1866,69.2119,69.1529,69.195,58000.0
2014-07-10 12:40:00,82.1,82.15,82.1,82.11,34800.0,69.195,69.2372,69.195,69.2035,34800.0
2014-07-10 12:50:00,82.12,82.21,82.11,82.2,99900.0,69.2119,69.2877,69.2035,69.2793,99900.0
2014-07-10 13:00:00,82.2,82.31,82.19,82.26,81500.0,69.2793,69.372,69.2709,69.3299,81500.0
2014-07-10 13:10:00,82.27,82.29,82.24,82.26,29000.0,69.3383,69.3552,69.313,69.3299,29000.0
2014-07-10 13:20:00,82.26,82.43,82.26,82.35,90800.0,69.3299,69.4732,69.3299,69.4057,90800.0
2014-07-10 13:30:00,82.35,82.48,82.32,82.48,28300.0,69.4057,69.5153,69.3804,69.5153,28300.0
2014-07-10 13:40:00,82.48,82.51,82.3,82.3,70800.0,69.5153,69.5406,69.3636,69.3636,70800.0
2014-07-10 13:50:00,82.3,82.32,82.24,82.25,62400.0,69.3636,69.3804,69.313,69.3215,62400.0
2014-07-10 14:00:00,82.25,82.39,82.24,82.32,39100.0,69.3215,69.4394,69.313,69.3804,39100.0
2014-07-10 14:10:00,82.32,82.37,82.23,82.24,58700.0,69.3804,69.4226,69.3046,69.313,58700.0
2014-07-10 14:20:00,82.26,82.33,82.23,82.3,41100.0,69.3299,69.3889,69.3046,69.3636,41100.0
2014-07-10 14:30:00,82.3,82.3,82.13,82.16,91300.0,69.3636,69.3636,69.2203,69.2456,91300.0
2014-07-10 14:40:00,82.16,82.23,82.07,82.14,48300.0,69.2456,69.3046,69.1697,69.2287,48300.0
2014-07-10 14:50:00,82.14,82.16,82.03,82.09,78400.0,69.2287,69.2456,69.136,69.1866,78400.0
2014-07-10 15:00:00,82.08,82.12,82.03,82.09,87300.0,69.1782,69.2119,69.136,69.1866,87300.0
2014-07-10 15:10:00,82.1,82.18,82.06,82.15,83700.0,69.195,69.2625,69.1613,69.2372,83700.0
2014-07-10 15:20:00,82.15,82.21,82.08,82.17,88400.0,69.2372,69.2877,69.1782,69.254,88400.0
2014-07-10 15:30:00,82.17,82.28,82.11,82.25,106100.0,69.254,69.3467,69.2035,69.3215,106100.0
2014-07-10 15:40:00,82.25,82.3,82.2,82.23,152500.0,69.3215,69.3636,69.2793,69.3046,152500.0
2014-07-10 15:50:00,82.23,82.24,82.07,82.09,375200.0,69.3046,69.313,69.1697,69.1866,375200.0
2014-07-11 09:30:00,81.92,82.44,81.73,81.82,87800.0,69.0433,69.4816,68.8832,68.959,87800.0
2014-07-11 09:40:00,81.81,82.13,81.8,81.94,66300.0,68.9506,69.2203,68.9422,69.0602,66300.0
2014-07-11 09:50:00,81.98,82.08,81.93,82.04,49100.0,69.0939,69.1782,69.0518,69.1445,49100.0
2014-07-11 10:00:00,82.09,82.3,82.02,82.25,143100.0,69.1866,69.3636,69.1276,69.3215,143100.0
2014-07-11 10:10:00,82.25,82.33,82.21,82.32,51400.0,69.3215,69.3889,69.2877,69.3804,51400.0
2014-07-11 10:20:00,82.32,82.43,82.25,82.29,69900.0,69.3804,69.4732,69.3215,69.3552,69900.0
2014-07-11 10:30:00,82.26,82.35,82.12,82.27,51700.0,69.3299,69.4057,69.2119,69.3383,51700.0
2014-07-11 10:40:00,82.25,82.25,82.12,82.18,42900.0,69.3215,69.3215,69.2119,69.2625,42900.0
2014-07-11 10:50:00,82.18,82.27,82.13,82.22,89800.0,69.2625,69.3383,69.2203,69.2962,89800.0
2014-07-11 11:00:00,82.23,82.26,82.1,82.17,31600.0,69.3046,69.3299,69.195,69.254,31600.0
2014-07-11 11:10:00,82.17,82.21,81.98,81.98,50800.0,69.254,69.2877,69.0939,69.0939,50800.0
2014-07-11 11:20:00,81.98,82.04,81.95,82.04,84500.0,69.0939,69.1445,69.0686,69.1445,84500.0
2014-07-11 11:30:00,82.04,82.18,82.04,82.14,40000.0,69.1445,69.2625,69.1445,69.2287,40000.0
2014-07-11 11:40:00,82.15,82.28,82.15,82.15,23000.0,69.2372,69.3467,69.2372,69.2372,23000.0
2014-07-11 11:50:00,82.16,82.34,82.14,82.33,27800.0,69.2456,69.3973,69.2287,69.3889,27800.0
2014-07-11 12:00:00,82.32,82.39,82.3,82.35,33800.0,69.3804,69.4394,69.3636,69.4057,33800.0
2014-07-11 12:10:00,82.34,82.42,82.31,82.38,25200.0,69.3973,69.4647,69.372,69.431,25200.0
2014-07-11 12:20:00,82.37,82.4,82.34,82.39,17100.0,69.4226,69.4479,69.3973,69.4394,17100.0
2014-07-11 12:30:00,82.39,82.45,82.37,82.44,28800.0,69.4394,69.49,69.4226,69.4816,28800.0
2014-07-11 12:40:00,82.44,82.47,82.33,82.43,37100.0,69.4816,69.5069,69.3889,69.4732,37100.0
2014-07-11 12:50:00,82.44,82.6,82.44,82.6,44200.0,69.4816,69.6164,69.4816,69.6164,44200.0
2014-07-11 13:00:00,82.6,82.85,82.6,82.85,67400.0,69.6164,69.8271,69.6164,69.8271,67400.0
2014-07-11 13:10:00,82.84,82.95,82.84,82.95,61800.0,69.8187,69.9114,69.8187,69.9114,61800.0
2014-07-11 13:20:00,82.95,82.97,82.85,82.88,82400.0,69.9114,69.9283,69.8271,69.8524,82400.0
2014-07-11 13:30:00,82.87,82.93,82.78,82.89,36000.0,69.844,69.8946,69.7681,69.8609,36000.0
2014-07-11 13:40:00,82.9,82.97,82.89,82.94,35200.0,69.8693,69.9283,69.8609,69.903,35200.0
2014-07-11 13:50:00,82.94,82.97,82.91,82.93,26600.0,69.903,69.9283,69.8777,69.8946,26600.0
2014-07-11 14:00:00,82.92,83.06,82.92,83.05,43400.0,69.8861,70.0041,69.8861,69.9957,43400.0
2014-07-11 14:10:00,83.04,83.06,82.99,83.01,38500.0,69.9873,70.0041,69.9451,69.962,38500.0
2014-07-11 14:20:00,83.01,83.13,83.0,83.09,38900.0,69.962,70.0631,69.9536,70.0294,38900.0
2014-07-11 14:30:00,83.09,83.13,83.04,83.06,62400.0,70.0294,70.0631,69.9873,70.0041,62400.0
2014-07-11 14:40:00,83.06,83.06,82.93,82.96,45200.0,70.0041,70.0041,69.8946,69.9198,45200.0
2014-07-11 14:50:00,82.96,83.01,82.92,82.94,36900.0,69.9198,69.962,69.8861,69.903,36900.0
2014-07-11 15:00:00,82.94,83.03,82.92,83.03,39600.0,69.903,69.9788,69.8861,69.9788,39600.0
2014-07-11 15:10:00,83.03,83.04,82.97,82.98,66900.0,69.9788,69.9873,69.9283,69.9367,66900.0
2014-07-11 15:20:00,82.99,83.08,82.99,83.06,62200.0,69.9451,70.021,69.9451,70.0041,62200.0
2014-07-11 15:30:00,83.06,83.06,82.98,83.01,75000.0,70.0041,70.0041,69.9367,69.962,75000.0
2014-07-11 15:40:00,83.0,83.01,82.84,82.88,118300.0,69.9536,69.962,69.8187,69.8524,118300.0
2014-07-11 15:50:00,82.88,82.9,82.83,82.88,147000.0,69.8524,69.8693,69.8103,69.8524,147000.0
2014-07-14 09:30:00,83.33,84.65,83.21,84.17,311700.0,70.2317,71.3442,70.1306,70.9397,311700.0
2014-07-14 09:40:00,84.13,84.56,83.87,84.39,163100.0,70.9059,71.2684,70.6868,71.1251,163100.0
2014-07-14 09:50:00,84.43,84.69,84.3,84.62,180800.0,71.1588,71.3779,71.0492,71.3189,180800.0
2014-07-14 10:00:00,84.62,84.63,84.41,84.44,148000.0,71.3189,71.3273,71.1419,71.1672,148000.0
2014-07-14 10:10:00,84.43,84.57,84.42,84.46,70300.0,71.1588,71.2768,71.1504,71.1841,70300.0
2014-07-14 10:20:00,84.47,84.49,84.28,84.29,51600.0,71.1925,71.2094,71.0324,71.0408,51600.0
2014-07-14 10:30:00,84.3,84.42,84.3,84.34,59000.0,71.0492,71.1504,71.0492,71.0829,59000.0
2014-07-14 10:40:00,84.33,84.34,84.27,84.3,56300.0,71.0745,71.0829,71.0239,71.0492,56300.0
2014-07-14 10:50:00,84.3,84.37,84.27,84.27,96300.0,71.0492,71.1082,71.0239,71.0239,96300.0
2014-07-14 11:00:00,84.28,84.33,84.21,84.27,60800.0,71.0324,71.0745,70.9734,71.0239,60800.0
2014-07-14 11:10:00,84.27,84.28,84.14,84.17,66200.0,71.0239,71.0324,70.9144,70.9397,66200.0
2014-07-14 11:20:00,84.18,84.27,84.14,84.23,46900.0,70.9481,71.0239,70.9144,70.9902,46900.0
2014-07-14 11:30:00,84.24,84.34,84.18,84.18,67300.0,70.9987,71.0829,70.9481,70.9481,67300.0
2014-07-14 11:40:00,84.18,84.34,84.16,84.24,43800.0,70.9481,71.0829,70.9312,70.9987,43800.0
2014-07-14 11:50:00,84.24,84.31,84.15,84.27,57600.0,70.9987,71.0576,70.9228,71.0239,57600.0
2014-07-14 12:00:00,84.27,84.3,84.19,84.26,66000.0,71.0239,71.0492,70.9565,71.0155,66000.0
2014-07-14 12:10:00,84.26,84.3,84.22,84.3,34700.0,71.0155,71.0492,70.9818,71.0492,34700.0
2014-07-14 12:20:00,84.31,84.4,84.29,84.38,59300.0,71.0576,71.1335,71.0408,71.1166,59300.0
2014-07-14 12:30:00,84.38,84.49,84.35,84.48,83100.0,71.1166,71.2094,71.0914,71.2009,83100.0
2014-07-14 12:40:00,84.47,84.6,84.47,84.5,57700.0,71.1925,71.3021,71.1925,71.2178,57700.0
2014-07-14 12:50:00,84.51,84.54,84.44,84.44,34100.0,71.2262,71.2515,71.1672,71.1672,34100.0
2014-07-14 13:00:00,84.43,84.43,84.34,84.35,42800.0,71.1588,71.1588,71.0829,71.0914,42800.0
2014-07-14 13:10:00,84.35,84.39,84.28,84.38,37800.0,71.0914,71.1251,71.0324,71.1166,37800.0
2014-07-14 13:20:00,84.39,84.45,84.37,84.42,32400.0,71.1251,71.1756,71.1082,71.1504,32400.0
2014-07-14 13:30:00,84.42,84.48,84.39,84.45,41400.0,71.1504,71.2009,71.1251,71.1756,41400.0
2014-07-14 13:40:00,84.46,84.57,84.45,84.56,47500.0,71.1841,71.2768,71.1756,71.2684,47500.0
2014-07-14 13:50:00,84.56,84.59,84.49,84.56,77200.0,71.2684,71.2936,71.2094,71.2684,77200.0
2014-07-14 14:00:00,84.56,84.63,84.55,84.62,77000.0,71.2684,71.3273,71.2599,71.3189,77000.0
2014-07-14 14:10:00,84.62,84.63,84.51,84.52,60200.0,71.3189,71.3273,71.2262,71.2346,60200.0
2014-07-14 14:20:00,84.53,84.54,84.45,84.45,38300.0,71.2431,71.2515,71.1756,71.1756,38300.0
2014-07-14 14:30:00,84.44,84.52,84.42,84.52,45400.0,71.1672,71.2346,71.1504,71.2346,45400.0
2014-07-14 14:40:00,84.52,84.62,84.52,84.61,45000.0,71.2346,71.3189,71.2346,71.3105,45000.0
2014-07-14 14:50:00,84.61,84.62,84.54,84.58,61000.0,71.3105,71.3189,71.2515,71.2852,61000.0
2014-07-14 15:00:00,84.58,84.58,84.44,84.46,55800.0,71.2852,71.2852,71.1672,71.1841,55800.0
2014-07-14 15:10:00,84.46,84.47,84.4,84.46,69400.0,71.1841,71.1925,71.1335,71.1841,69400.0
2014-07-14 15:20:00,84.47,84.48,84.43,84.45,73600.0,71.1925,71.2009,71.1588,71.1756,73600.0
2014-07-14 15:30:00,84.45,84.45,84.35,84.35,64300.0,71.1756,71.1756,71.0914,71.0914,64300.0
2014-07-14 15:40:00,84.35,84.37,84.24,84.31,172600.0,71.0914,71.1082,70.9987,71.0576,172600.0
2014-07-14 15:50:00,84.31,84.36,84.25,84.27,257600.0,71.0576,71.0998,71.0071,71.0239,257600.0
2014-07-15 09:30:00,84.04,84.52,84.02,84.5,273500.0,70.8301,71.2346,70.8132,71.2178,273500.0
2014-07-15 09:40:00,84.49,84.64,84.44,84.59,147800.0,71.2094,71.3358,71.1672,71.2936,147800.0
2014-07-15 09:50:00,84.59,84.67,84.51,84.66,118700.0,71.2936,71.3611,71.2262,71.3526,118700.0
2014-07-15 10:00:00,84.67,84.74,84.61,84.69,207100.0,71.3611,71.4201,71.3105,71.3779,207100.0
2014-07-15 10:10:00,84.69,84.71,84.54,84.64,179900.0,71.3779,71.3948,71.2515,71.3358,179900.0
2014-07-15 10:20:00,84.63,84.7,84.56,84.68,84400.0,71.3273,71.3863,71.2684,71.3695,84400.0
2014-07-15 10:30:00,84.68,84.7,84.61,84.63,104000.0,71.3695,71.3863,71.3105,71.3273,104000.0
2014-07-15 10:40:00,84.63,84.71,84.52,84.54,237100.0,71.3273,71.3948,71.2346,71.2515,237100.0
2014-07-15 10:50:00,84.54,84.63,84.41,84.45,100800.0,71.2515,71.3273,71.1419,71.1756,100800.0
2014-07-15 11:00:00,84.44,84.44,84.3,84.31,94400.0,71.1672,71.1672,71.0492,71.0576,94400.0
2014-07-15 11:10:00,84.32,84.47,84.31,84.46,39400.0,71.0661,71.1925,71.0576,71.1841,39400.0
2014-07-15 11:20:00,84.46,84.48,84.38,84.41,61100.0,71.1841,71.2009,71.1166,71.1419,61100.0
2014-07-15 11:30:00,84.41,84.43,84.28,84.35,35200.0,71.1419,71.1588,71.0324,71.0914,35200.0
2014-07-15 11:40:00,84.37,84.37,84.2,84.21,43600.0,71.1082,71.1082,70.9649,70.9734,43600.0
2014-07-15 11:50:00,84.2,84.3,84.05,84.07,36400.0,70.9649,71.0492,70.8385,70.8554,36400.0
2014-07-15 12:00:00,84.07,84.1,83.9,83.9,60100.0,70.8554,70.8807,70.7121,70.7121,60100.0
2014-07-15 12:10:00,83.91,83.93,83.85,83.86,46400.0,70.7205,70.7374,70.67,70.6784,46400.0
2014-07-15 12:20:00,83.88,83.98,83.87,83.92,39000.0,70.6952,70.7795,70.6868,70.729,39000.0
2014-07-15 12:30:00,83.92,84.02,83.88,83.98,40600.0,70.729,70.8132,70.6952,70.7795,40600.0
2014-07-15 12:40:00,83.99,84.0,83.92,83.98,35000.0,70.7879,70.7964,70.729,70.7795,35000.0
2014-07-15 12:50:00,84.0,84.0,83.89,83.89,26500.0,70.7964,70.7964,70.7037,70.7037,26500.0
2014-07-15 13:00:00,83.89,83.94,83.83,83.83,26700.0,70.7037,70.7458,70.6531,70.6531,26700.0
2014-07-15 13:10:00,83.83,83.94,83.78,83.93,34500.0,70.6531,70.7458,70.611,70.7374,34500.0
2014-07-15 13:20:00,83.94,83.95,83.87,83.92,29300.0,70.7458,70.7542,70.6868,70.729,29300.0
2014-07-15 13:30:00,83.94,83.94,83.81,83.81,54400.0,70.7458,70.7458,70.6362,70.6362,54400.0
2014-07-15 13:40:00,83.82,83.91,83.82,83.9,34900.0,70.6447,70.7205,70.6447,70.7121,34900.0
2014-07-15 13:50:00,83.9,83.92,83.73,83.77,72600.0,70.7121,70.729,70.5688,70.6025,72600.0
2014-07-15 14:00:00,83.77,83.84,83.76,83.8,46200.0,70.6025,70.6615,70.5941,70.6278,46200.0
2014-07-15 14:10:00,83.79,83.86,83.77,83.86,53800.0,70.6194,70.6784,70.6025,70.6784,53800.0
2014-07-15 14:20:00,83.86,83.96,83.86,83.9,47600.0,70.6784,70.7627,70.6784,70.7121,47600.0
2014-07-15 14:30:00,83.91,83.92,83.85,83.9,63200.0,70.7205,70.729,70.67,70.7121,63200.0
2014-07-15 14:40:00,83.91,83.95,83.9,83.92,43500.0,70.7205,70.7542,70.7121,70.729,43500.0
2014-07-15 14:50:00,83.93,83.93,83.86,83.9,58200.0,70.7374,70.7374,70.6784,70.7121,58200.0
2014-07-15 15:00:00,83.91,83.92,83.8,83.82,66700.0,70.7205,70.729,70.6278,70.6447,66700.0
2014-07-15 15:10:00,83.82,83.88,83.79,83.83,69700.0,70.6447,70.6952,70.6194,70.6531,69700.0
2014-07-15 15:20:00,83.85,83.94,83.83,83.94,70500.0,70.67,70.7458,70.6531,70.7458,70500.0
2014-07-15 15:30:00,83.94,84.01,83.93,84.01,76200.0,70.7458,70.8048,70.7374,70.8048,76200.0
2014-07-15 15:40:00,84.01,84.03,83.98,84.0,112200.0,70.8048,70.8217,70.7795,70.7964,112200.0
2014-07-15 15:50:00,83.99,84.04,83.86,83.92,391900.0,70.7879,70.8301,70.6784,70.729,391900.0
2014-07-16 09:30:00,84.07,84.13,83.49,83.57,179900.0,70.8554,70.9059,70.3665,70.434,179900.0
2014-07-16 09:40:00,83.55,83.61,83.36,83.59,106000.0,70.4171,70.4677,70.257,70.4508,106000.0
2014-07-16 09:50:00,83.6,83.63,83.37,83.47,112600.0,70.4593,70.4845,70.2654,70.3497,112600.0
2014-07-16 10:00:00,83.48,83.65,83.46,83.64,110200.0,70.3581,70.5014,70.3413,70.493,110200.0
2014-07-16 10:10:00,83.64,83.68,83.59,83.59,97300.0,70.493,70.5267,70.4508,70.4508,97300.0
2014-07-16 10:20:00,83.6,83.65,83.5,83.62,99100.0,70.4593,70.5014,70.375,70.4761,99100.0
2014-07-16 10:30:00,83.63,83.66,83.53,83.64,57900.0,70.4845,70.5098,70.4003,70.493,57900.0
2014-07-16 10:40:00,83.64,83.65,83.49,83.52,81800.0,70.493,70.5014,70.3665,70.3918,81800.0
2014-07-16 10:50:00,83.52,83.57,83.47,83.48,65400.0,70.3918,70.434,70.3497,70.3581,65400.0
2014-07-16 11:00:00,83.47,83.56,83.44,83.48,92000.0,70.3497,70.4255,70.3244,70.3581,92000.0
2014-07-16 11:10:00,83.48,83.64,83.48,83.54,63900.0,70.3581,70.493,70.3581,70.4087,63900.0
2014-07-16 11:20:00,83.56,83.63,83.53,83.55,102300.0,70.4255,70.4845,70.4003,70.4171,102300.0
2014-07-16 11:30:00,83.55,83.58,83.23,83.26,77900.0,70.4171,70.4424,70.1474,70.1727,77900.0
2014-07-16 11:40:00,83.25,83.29,83.22,83.29,74400.0,70.1643,70.198,70.139,70.198,74400.0
2014-07-16 11:50:00,83.29,83.3,83.24,83.29,50200.0,70.198,70.2064,70.1558,70.198,50200.0
2014-07-16 12:00:00,83.29,83.56,83.26,83.51,37900.0,70.198,70.4255,70.1727,70.3834,37900.0
2014-07-16 12:10:00,83.5,83.53,83.43,83.53,37400.0,70.375,70.4003,70.316,70.4003,37400.0
2014-07-16 12:20:00,83.53,83.54,83.44,83.5,18000.0,70.4003,70.4087,70.3244,70.375,18000.0
2014-07-16 12:30:00,83.5,83.58,83.48,83.56,29500.0,70.375,70.4424,70.3581,70.4255,29500.0
2014-07-16 12:40:00,83.55,83.56,83.48,83.5,27100.0,70.4171,70.4255,70.3581,70.375,27100.0
2014-07-16 12:50:00,83.51,83.54,83.45,83.54,56000.0,70.3834,70.4087,70.3328,70.4087,56000.0
2014-07-16 13:00:00,83.54,83.59,83.48,83.56,51600.0,70.4087,70.4508,70.3581,70.4255,51600.0
2014-07-16 13:10:00,83.57,83.63,83.55,83.61,31800.0,70.434,70.4845,70.4171,70.4677,31800.0
2014-07-16 13:20:00,83.61,83.62,83.57,83.62,34200.0,70.4677,70.4761,70.434,70.4761,34200.0
2014-07-16 13:30:00,83.62,83.65,83.56,83.59,31800.0,70.4761,70.5014,70.4255,70.4508,31800.0
2014-07-16 13:40:00,83.59,83.74,83.58,83.74,64000.0,70.4508,70.5772,70.4424,70.5772,64000.0
2014-07-16 13:50:00,83.73,83.76,83.68,83.71,32100.0,70.5688,70.5941,70.5267,70.552,32100.0
2014-07-16 14:00:00,83.71,83.71,83.58,83.59,40000.0,70.552,70.552,70.4424,70.4508,40000.0
2014-07-16 14:10:00,83.59,83.66,83.56,83.59,47200.0,70.4508,70.5098,70.4255,70.4508,47200.0
2014-07-16 14:20:00,83.59,83.61,83.58,83.6,46500.0,70.4508,70.4677,70.4424,70.4593,46500.0
2014-07-16 14:30:00,83.6,83.61,83.51,83.56,60600.0,70.4593,70.4677,70.3834,70.4255,60600.0
2014-07-16 14:40:00,83.55,83.55,83.45,83.47,39600.0,70.4171,70.4171,70.3328,70.3497,39600.0
2014-07-16 14:50:00,83.47,83.48,83.4,83.45,40600.0,70.3497,70.3581,70.2907,70.3328,40600.0
2014-07-16 15:00:00,83.45,83.61,83.45,83.6,94400.0,70.3328,70.4677,70.3328,70.4593,94400.0
2014-07-16 15:10:00,83.59,83.66,83.53,83.6,160500.0,70.4508,70.5098,70.4003,70.4593,160500.0
2014-07-16 15:20:00,83.59,83.76,83.59,83.76,138400.0,70.4508,70.5941,70.4508,70.5941,138400.0
2014-07-16 15:30:00,83.75,83.79,83.48,83.52,186600.0,70.5857,70.6194,70.3581,70.3918,186600.0
2014-07-16 15:40:00,83.51,83.63,83.5,83.63,133900.0,70.3834,70.4845,70.375,70.4845,133900.0
2014-07-16 15:50:00,83.63,83.83,83.62,83.73,320400.0,70.4845,70.6531,70.4761,70.5688,320400.0
2014-07-17 09:30:00,84.25,85.4,83.43,85.38,503200.0,71.0071,71.9763,70.316,71.9595,503200.0
2014-07-17 09:40:00,85.4,85.84,85.16,85.77,322500.0,71.9763,72.3472,71.774,72.2882,322500.0
2014-07-17 09:50:00,85.81,85.95,85.47,85.55,150600.0,72.3219,72.4399,72.0353,72.1027,150600.0
2014-07-17 10:00:00,85.56,85.91,85.46,85.76,217600.0,72.1112,72.4062,72.0269,72.2797,217600.0
2014-07-17 10:10:00,85.76,86.3,85.69,86.13,229000.0,72.2797,72.7348,72.2207,72.5916,229000.0
2014-07-17 10:20:00,86.12,86.7,86.03,86.6,190200.0,72.5831,73.072,72.5073,72.9877,190200.0
2014-07-17 10:30:00,86.59,86.81,86.57,86.7,145800.0,72.9793,73.1647,72.9624,73.072,145800.0
2014-07-17 10:40:00,86.71,86.82,86.44,86.44,207300.0,73.0804,73.1731,72.8528,72.8528,207300.0
2014-07-17 10:50:00,86.45,86.61,86.2,86.25,136000.0,72.8613,72.9961,72.6506,72.6927,136000.0
2014-07-17 11:00:00,86.26,86.28,85.83,85.9,168300.0,72.7011,72.718,72.3387,72.3977,168300.0
2014-07-17 11:10:00,85.9,86.02,85.73,86.01,172300.0,72.3977,72.4989,72.2544,72.4904,172300.0
2014-07-17 11:20:00,86.02,86.3,85.96,85.97,102200.0,72.4989,72.7348,72.4483,72.4567,102200.0
2014-07-17 11:30:00,85.96,86.55,85.91,86.5,113000.0,72.4483,72.9456,72.4062,72.9034,113000.0
2014-07-17 11:40:00,86.51,86.7,86.5,86.67,231900.0,72.9118,73.072,72.9034,73.0467,231900.0
2014-07-17 11:50:00,86.68,86.72,86.57,86.7,187800.0,73.0551,73.0888,72.9624,73.072,187800.0
2014-07-17 12:00:00,86.7,86.72,86.31,86.49,139300.0,73.072,73.0888,72.7433,72.895,139300.0
2014-07-17 12:10:00,86.5,86.62,86.44,86.5,47300.0,72.9034,73.0045,72.8528,72.9034,47300.0
2014-07-17 12:20:00,86.5,86.69,86.41,86.68,64000.0,72.9034,73.0635,72.8276,73.0551,64000.0
2014-07-17 12:30:00,86.69,86.82,86.62,86.79,80000.0,73.0635,73.1731,73.0045,73.1478,80000.0
2014-07-17 12:40:00,86.78,86.85,86.67,86.82,62400.0,73.1394,73.1984,73.0467,73.1731,62400.0
2014-07-17 12:50:00,86.83,87.24,86.81,87.22,150200.0,73.1815,73.5271,73.1647,73.5102,150200.0
2014-07-17 13:00:00,87.22,87.22,86.85,86.95,117300.0,73.5102,73.5102,73.1984,73.2827,117300.0
2014-07-17 13:10:00,86.96,86.96,86.77,86.82,72400.0,73.2911,73.2911,73.131,73.1731,72400.0
2014-07-17 13:20:00,86.83,86.94,86.61,86.77,86200.0,73.1815,73.2742,72.9961,73.131,86200.0
2014-07-17 13:30:00,86.74,86.81,86.41,86.44,60500.0,73.1057,73.1647,72.8276,72.8528,60500.0
2014-07-17 13:40:00,86.44,86.44,86.21,86.36,117700.0,72.8528,72.8528,72.659,72.7854,117700.0
2014-07-17 13:50:00,86.38,86.42,86.07,86.18,91000.0,72.8023,72.836,72.541,72.6337,91000.0
2014-07-17 14:00:00,86.17,86.26,85.91,85.95,119500.0,72.6253,72.7011,72.4062,72.4399,119500.0
2014-07-17 14:10:00,85.95,86.15,85.95,86.03,94600.0,72.4399,72.6084,72.4399,72.5073,94600.0
2014-07-17 14:20:00,86.04,86.04,85.7,85.77,88800.0,72.5157,72.5157,72.2292,72.2882,88800.0
2014-07-17 14:30:00,85.77,85.93,85.77,85.92,69700.0,72.2882,72.423,72.2882,72.4146,69700.0
2014-07-17 14:40:00,85.92,85.98,85.75,85.76,105300.0,72.4146,72.4651,72.2713,72.2797,105300.0
2014-07-17 14:50:00,85.77,85.87,85.6,85.72,77400.0,72.2882,72.3724,72.1449,72.246,77400.0
2014-07-17 15:00:00,85.69,85.71,85.39,85.41,111900.0,72.2207,72.2376,71.9679,71.9847,111900.0
2014-07-17 15:10:00,85.4,85.61,85.19,85.25,158700.0,71.9763,72.1533,71.7993,71.8499,158700.0
2014-07-17 15:20:00,85.26,85.44,85.24,85.29,115300.0,71.8583,72.01,71.8415,71.8836,115300.0
2014-07-17 15:30:00,85.31,85.44,85.1,85.1,155200.0,71.9005,72.01,71.7235,71.7235,155200.0
2014-07-17 15:40:00,85.1,85.3,84.95,85.29,248900.0,71.7235,71.892,71.597,71.8836,248900.0
2014-07-17 15:50:00,85.28,85.42,85.05,85.12,678600.0,71.8752,71.9932,71.6813,71.7403,678600.0
2014-07-18 09:30:00,85.47,85.77,84.94,85.01,434500.0,72.0353,72.2882,71.5886,71.6476,434500.0
2014-07-18 09:40:00,85.01,85.06,84.43,84.84,126200.0,71.6476,71.6898,71.1588,71.5043,126200.0
2014-07-18 09:50:00,84.84,85.16,84.82,84.96,164200.0,71.5043,71.774,71.4875,71.6055,164200.0
2014-07-18 10:00:00,84.98,85.26,84.82,85.23,110300.0,71.6223,71.8583,71.4875,71.833,110300.0
2014-07-18 10:10:00,85.21,85.31,84.99,85.22,83200.0,71.8162,71.9005,71.6308,71.8246,83200.0
2014-07-18 10:20:00,85.25,85.52,85.2,85.49,199000.0,71.8499,72.0775,71.8078,72.0522,199000.0
2014-07-18 10:30:00,85.49,85.6,85.31,85.59,107600.0,72.0522,72.1449,71.9005,72.1364,107600.0
2014-07-18 10:40:00,85.59,85.68,85.52,85.52,81500.0,72.1364,72.2123,72.0775,72.0775,81500.0
2014-07-18 10:50:00,85.52,85.77,85.5,85.75,169900.0,72.0775,72.2882,72.0606,72.2713,169900.0
2014-07-18 11:00:00,85.76,85.78,85.45,85.45,85000.0,72.2797,72.2966,72.0185,72.0185,85000.0
2014-07-18 11:10:00,85.44,85.54,85.35,85.41,74900.0,72.01,72.0943,71.9342,71.9847,74900.0
2014-07-18 11:20:00,85.4,85.43,85.29,85.36,37000.0,71.9763,72.0016,71.8836,71.9426,37000.0
2014-07-18 11:30:00,85.36,85.67,85.32,85.66,38100.0,71.9426,72.2039,71.9089,72.1954,38100.0
2014-07-18 11:40:00,85.66,85.67,85.49,85.55,34800.0,72.1954,72.2039,72.0522,72.1027,34800.0
2014-07-18 11:50:00,85.54,85.54,85.34,85.34,33900.0,72.0943,72.0943,71.9257,71.9257,33900.0
2014-07-18 12:00:00,85.33,85.41,85.33,85.38,24900.0,71.9173,71.9847,71.9173,71.9595,24900.0
2014-07-18 12:10:00,85.38,85.41,85.35,85.41,31700.0,71.9595,71.9847,71.9342,71.9847,31700.0
2014-07-18 12:20:00,85.41,85.41,85.36,85.38,28900.0,71.9847,71.9847,71.9426,71.9595,28900.0
2014-07-18 12:30:00,85.38,85.41,85.36,85.41,29600.0,71.9595,71.9847,71.9426,71.9847,29600.0
2014-07-18 12:40:00,85.41,85.41,85.35,85.39,33700.0,71.9847,71.9847,71.9342,71.9679,33700.0
2014-07-18 12:50:00,85.39,85.4,85.28,85.32,30400.0,71.9679,71.9763,71.8752,71.9089,30400.0
2014-07-18 13:00:00,85.31,85.41,85.28,85.31,60000.0,71.9005,71.9847,71.8752,71.9005,60000.0
2014-07-18 13:10:00,85.3,85.32,85.18,85.23,28500.0,71.892,71.9089,71.7909,71.833,28500.0
2014-07-18 13:20:00,85.24,85.26,85.08,85.08,42800.0,71.8415,71.8583,71.7066,71.7066,42800.0
2014-07-18 13:30:00,85.08,85.24,85.03,85.2,57800.0,71.7066,71.8415,71.6645,71.8078,57800.0
2014-07-18 13:40:00,85.21,85.3,85.18,85.21,44700.0,71.8162,71.892,71.7909,71.8162,44700.0
2014-07-18 13:50:00,85.2,85.28,85.19,85.22,91200.0,71.8078,71.8752,71.7993,71.8246,91200.0
2014-07-18 14:00:00,85.22,85.29,85.14,85.29,38900.0,71.8246,71.8836,71.7572,71.8836,38900.0
2014-07-18 14:10:00,85.29,85.33,85.15,85.22,56200.0,71.8836,71.9173,71.7656,71.8246,56200.0
2014-07-18 14:20:00,85.22,85.31,85.21,85.26,49700.0,71.8246,71.9005,71.8162,71.8583,49700.0
2014-07-18 14:30:00,85.26,85.29,85.12,85.18,87800.0,71.8583,71.8836,71.7403,71.7909,87800.0
2014-07-18 14:40:00,85.18,85.2,85.15,85.17,57400.0,71.7909,71.8078,71.7656,71.7825,57400.0
2014-07-18 14:50:00,85.16,85.24,85.15,85.19,59200.0,71.774,71.8415,71.7656,71.7993,59200.0
2014-07-18 15:00:00,85.2,85.46,85.19,85.46,69100.0,71.8078,72.0269,71.7993,72.0269,69100.0
2014-07-18 15:10:00,85.46,85.56,85.37,85.56,56600.0,72.0269,72.1112,71.951,72.1112,56600.0
2014-07-18 15:20:00,85.55,85.57,85.45,85.55,89100.0,72.1027,72.1196,72.0185,72.1027,89100.0
2014-07-18 15:30:00,85.56,85.6,85.52,85.58,103600.0,72.1112,72.1449,72.0775,72.128,103600.0
2014-07-18 15:40:00,85.59,85.6,85.42,85.42,127400.0,72.1364,72.1449,71.9932,71.9932,127400.0
2014-07-18 15:50:00,85.43,85.57,85.39,85.51,249200.0,72.0016,72.1196,71.9679,72.069,249200.0
2014-07-21 09:30:00,85.22,85.29,84.18,84.22,290600.0,71.8246,71.8836,70.9481,70.9818,290600.0
2014-07-21 09:40:00,84.24,84.65,84.03,84.38,309300.0,70.9987,71.3442,70.8217,71.1166,309300.0
2014-07-21 09:50:00,84.4,84.77,84.38,84.69,146000.0,71.1335,71.4453,71.1166,71.3779,146000.0
2014-07-21 10:00:00,84.68,84.74,84.46,84.54,99600.0,71.3695,71.4201,71.1841,71.2515,99600.0
2014-07-21 10:10:00,84.55,84.67,84.46,84.52,160100.0,71.2599,71.3611,71.1841,71.2346,160100.0
2014-07-21 10:20:00,84.52,84.62,84.47,84.55,56500.0,71.2346,71.3189,71.1925,71.2599,56500.0
2014-07-21 10:30:00,84.56,84.56,84.3,84.34,60100.0,71.2684,71.2684,71.0492,71.0829,60100.0
2014-07-21 10:40:00,84.34,84.38,84.26,84.33,48400.0,71.0829,71.1166,71.0155,71.0745,48400.0
2014-07-21 10:50:00,84.33,84.41,84.31,84.35,48800.0,71.0745,71.1419,71.0576,71.0914,48800.0
2014-07-21 11:00:00,84.35,84.47,84.27,84.38,59300.0,71.0914,71.1925,71.0239,71.1166,59300.0
2014-07-21 11:10:00,84.38,84.48,84.29,84.32,49000.0,71.1166,71.2009,71.0408,71.0661,49000.0
2014-07-21 11:20:00,84.34,84.48,84.34,84.47,71200.0,71.0829,71.2009,71.0829,71.1925,71200.0
2014-07-21 11:30:00,84.47,84.48,84.41,84.44,123600.0,71.1925,71.2009,71.1419,71.1672,123600.0
2014-07-21 11:40:00,84.45,84.49,84.34,84.43,91100.0,71.1756,71.2094,71.0829,71.1588,91100.0
2014-07-21 11:50:00,84.44,84.55,84.41,84.55,59500.0,71.1672,71.2599,71.1419,71.2599,59500.0
2014-07-21 12:00:00,84.55,84.55,84.46,84.48,70100.0,71.2599,71.2599,71.1841,71.2009,70100.0
2014-07-21 12:10:00,84.49,84.59,84.49,84.57,63400.0,71.2094,71.2936,71.2094,71.2768,63400.0
2014-07-21 12:20:00,84.57,84.61,84.42,84.48,44200.0,71.2768,71.3105,71.1504,71.2009,44200.0
2014-07-21 12:30:00,84.5,84.56,84.48,84.54,32100.0,71.2178,71.2684,71.2009,71.2515,32100.0
2014-07-21 12:40:00,84.54,84.55,84.47,84.47,29800.0,71.2515,71.2599,71.1925,71.1925,29800.0
2014-07-21 12:50:00,84.49,84.49,84.35,84.49,28100.0,71.2094,71.2094,71.0914,71.2094,28100.0
2014-07-21 13:00:00,84.48,84.52,84.45,84.51,57100.0,71.2009,71.2346,71.1756,71.2262,57100.0
2014-07-21 13:10:00,84.5,84.54,84.5,84.53,29300.0,71.2178,71.2515,71.2178,71.2431,29300.0
2014-07-21 13:20:00,84.54,84.74,84.54,84.72,36500.0,71.2515,71.4201,71.2515,71.4032,36500.0
2014-07-21 13:30:00,84.72,84.73,84.62,84.65,47600.0,71.4032,71.4116,71.3189,71.3442,47600.0
2014-07-21 13:40:00,84.66,84.84,84.66,84.82,66700.0,71.3526,71.5043,71.3526,71.4875,66700.0
2014-07-21 13:50:00,84.83,84.84,84.78,84.81,46900.0,71.4959,71.5043,71.4538,71.4791,46900.0
2014-07-21 14:00:00,84.81,84.89,84.79,84.89,51100.0,71.4791,71.5465,71.4622,71.5465,51100.0
2014-07-21 14:10:00,84.88,84.95,84.86,84.95,54600.0,71.5381,71.597,71.5212,71.597,54600.0
2014-07-21 14:20:00,84.94,85.0,84.93,85.0,83000.0,71.5886,71.6392,71.5802,71.6392,83000.0
2014-07-21 14:30:00,85.0,85.02,84.93,84.99,102800.0,71.6392,71.656,71.5802,71.6308,102800.0
2014-07-21 14:40:00,85.0,85.05,84.96,85.02,89000.0,71.6392,71.6813,71.6055,71.656,89000.0
2014-07-21 14:50:00,85.02,85.09,85.01,85.06,116100.0,71.656,71.715,71.6476,71.6898,116100.0
2014-07-21 15:00:00,85.05,85.1,85.04,85.1,87300.0,71.6813,71.7235,71.6729,71.7235,87300.0
2014-07-21 15:10:00,85.11,85.16,85.08,85.14,75900.0,71.7319,71.774,71.7066,71.7572,75900.0
2014-07-21 15:20:00,85.14,85.23,85.13,85.23,108400.0,71.7572,71.833,71.7488,71.833,108400.0
2014-07-21 15:30:00,85.23,85.23,85.07,85.09,73500.0,71.833,71.833,71.6982,71.715,73500.0
2014-07-21 15:40:00,85.09,85.18,85.06,85.06,152700.0,71.715,71.7909,71.6898,71.6898,152700.0
2014-07-21 15:50:00,85.06,85.13,85.02,85.05,228000.0,71.6898,71.7488,71.656,71.6813,228000.0
2014-07-22 09:30:00,85.52,86.13,85.47,85.98,142600.0,72.0775,72.5916,72.0353,72.4651,142600.0
2014-07-22 09:40:00,86.06,86.15,85.78,86.08,110100.0,72.5326,72.6084,72.2966,72.5494,110100.0
2014-07-22 09:50:00,86.08,86.18,86.0,86.02,55300.0,72.5494,72.6337,72.482,72.4989,55300.0
2014-07-22 10:00:00,86.04,86.29,85.96,86.28,57000.0,72.5157,72.7264,72.4483,72.718,57000.0
2014-07-22 10:10:00,86.29,86.32,85.83,86.2,124800.0,72.7264,72.7517,72.3387,72.6506,124800.0
2014-07-22 10:20:00,86.2,86.44,86.17,86.23,130900.0,72.6506,72.8528,72.6253,72.6759,130900.0
2014-07-22 10:30:00,86.23,86.47,86.18,86.3,110800.0,72.6759,72.8781,72.6337,72.7348,110800.0
2014-07-22 10:40:00,86.28,86.4,86.24,86.3,60000.0,72.718,72.8191,72.6843,72.7348,60000.0
2014-07-22 10:50:00,86.3,86.37,86.27,86.35,61200.0,72.7348,72.7938,72.7096,72.777,61200.0
2014-07-22 11:00:00,86.35,86.57,86.32,86.55,66300.0,72.777,72.9624,72.7517,72.9456,66300.0
2014-07-22 11:10:00,86.55,86.64,86.53,86.64,97900.0,72.9456,73.0214,72.9287,73.0214,97900.0
2014-07-22 11:20:00,86.64,86.67,86.44,86.48,57400.0,73.0214,73.0467,72.8528,72.8866,57400.0
2014-07-22 11:30:00,86.46,86.47,86.35,86.43,32300.0,72.8697,72.8781,72.777,72.8444,32300.0
2014-07-22 11:40:00,86.43,86.49,86.43,86.47,41500.0,72.8444,72.895,72.8444,72.8781,41500.0
2014-07-22 11:50:00,86.46,86.61,86.45,86.58,67500.0,72.8697,72.9961,72.8613,72.9708,67500.0
2014-07-22 12:00:00,86.58,86.76,86.57,86.68,56900.0,72.9708,73.1225,72.9624,73.0551,56900.0
2014-07-22 12:10:00,86.68,86.68,86.56,86.66,37800.0,73.0551,73.0551,72.954,73.0383,37800.0
2014-07-22 12:20:00,86.66,86.73,86.61,86.64,37600.0,73.0383,73.0973,72.9961,73.0214,37600.0
2014-07-22 12:30:00,86.65,86.71,86.64,86.66,131800.0,73.0298,73.0804,73.0214,73.0383,131800.0
2014-07-22 12:40:00,86.66,86.75,86.63,86.72,83400.0,73.0383,73.1141,73.013,73.0888,83400.0
2014-07-22 12:50:00,86.73,86.74,86.64,86.67,110500.0,73.0973,73.1057,73.0214,73.0467,110500.0
2014-07-22 13:00:00,86.66,86.7,86.6,86.7,50000.0,73.0383,73.072,72.9877,73.072,50000.0
2014-07-22 13:10:00,86.7,86.7,86.51,86.59,43800.0,73.072,73.072,72.9118,72.9793,43800.0
2014-07-22 13:20:00,86.57,86.58,86.41,86.45,35400.0,72.9624,72.9708,72.8276,72.8613,35400.0
2014-07-22 13:30:00,86.45,86.54,86.45,86.54,32500.0,72.8613,72.9371,72.8613,72.9371,32500.0
2014-07-22 13:40:00,86.53,86.53,86.43,86.49,29800.0,72.9287,72.9287,72.8444,72.895,29800.0
2014-07-22 13:50:00,86.48,86.49,86.42,86.42,75600.0,72.8866,72.895,72.836,72.836,75600.0
2014-07-22 14:00:00,86.43,86.5,86.4,86.5,63000.0,72.8444,72.9034,72.8191,72.9034,63000.0
2014-07-22 14:10:00,86.51,86.51,86.39,86.45,67300.0,72.9118,72.9118,72.8107,72.8613,67300.0
2014-07-22 14:20:00,86.46,86.51,86.45,86.5,39700.0,72.8697,72.9118,72.8613,72.9034,39700.0
2014-07-22 14:30:00,86.48,86.49,86.4,86.48,49200.0,72.8866,72.895,72.8191,72.8866,49200.0
2014-07-22 14:40:00,86.49,86.51,86.37,86.39,96800.0,72.895,72.9118,72.7938,72.8107,96800.0
2014-07-22 14:50:00,86.41,86.41,86.3,86.38,63600.0,72.8276,72.8276,72.7348,72.8023,63600.0
2014-07-22 15:00:00,86.38,86.38,86.28,86.36,71200.0,72.8023,72.8023,72.718,72.7854,71200.0
2014-07-22 15:10:00,86.35,86.36,86.21,86.22,57900.0,72.777,72.7854,72.659,72.6674,57900.0
2014-07-22 15:20:00,86.22,86.24,86.19,86.23,88100.0,72.6674,72.6843,72.6421,72.6759,88100.0
2014-07-22 15:30:00,86.23,86.29,86.11,86.13,131600.0,72.6759,72.7264,72.5747,72.5916,131600.0
2014-07-22 15:40:00,86.12,86.16,86.02,86.05,172100.0,72.5831,72.6169,72.4989,72.5241,172100.0
2014-07-22 15:50:00,86.05,86.12,86.01,86.04,376800.0,72.5241,72.5831,72.4904,72.5157,376800.0
2014-07-23 09:30:00,86.31,86.55,85.77,86.11,86200.0,72.7433,72.9456,72.2882,72.5747,86200.0
2014-07-23 09:40:00,86.14,86.34,86.14,86.31,50800.0,72.6,72.7686,72.6,72.7433,50800.0
2014-07-23 09:50:00,86.29,86.45,86.24,86.4,77200.0,72.7264,72.8613,72.6843,72.8191,77200.0
2014-07-23 10:00:00,86.4,86.42,86.12,86.12,46200.0,72.8191,72.836,72.5831,72.5831,46200.0
2014-07-23 10:10:00,86.12,86.27,86.11,86.26,38400.0,72.5831,72.7096,72.5747,72.7011,38400.0
2014-07-23 10:20:00,86.26,86.29,86.14,86.22,62000.0,72.7011,72.7264,72.6,72.6674,62000.0
2014-07-23 10:30:00,86.23,86.35,86.14,86.22,46300.0,72.6759,72.777,72.6,72.6674,46300.0
2014-07-23 10:40:00,86.24,86.26,86.05,86.06,35000.0,72.6843,72.7011,72.5241,72.5326,35000.0
2014-07-23 10:50:00,86.06,86.12,86.04,86.04,29400.0,72.5326,72.5831,72.5157,72.5157,29400.0
2014-07-23 11:00:00,86.06,86.06,85.92,85.97,56900.0,72.5326,72.5326,72.4146,72.4567,56900.0
2014-07-23 11:10:00,85.97,86.0,85.93,85.95,32600.0,72.4567,72.482,72.423,72.4399,32600.0
2014-07-23 11:20:00,85.95,86.06,85.94,86.01,59700.0,72.4399,72.5326,72.4314,72.4904,59700.0
2014-07-23 11:30:00,86.02,86.07,86.0,86.05,37200.0,72.4989,72.541,72.482,72.5241,37200.0
2014-07-23 11:40:00,86.06,86.07,85.95,85.98,29000.0,72.5326,72.541,72.4399,72.4651,29000.0
2014-07-23 11:50:00,85.98,85.99,85.93,85.94,20700.0,72.4651,72.4736,72.423,72.4314,20700.0
2014-07-23 12:00:00,85.95,86.07,85.92,86.07,30300.0,72.4399,72.541,72.4146,72.541,30300.0
2014-07-23 12:10:00,86.08,86.16,86.08,86.12,25500.0,72.5494,72.6169,72.5494,72.5831,25500.0
2014-07-23 12:20:00,86.12,86.17,86.09,86.11,27400.0,72.5831,72.6253,72.5579,72.5747,27400.0
2014-07-23 12:30:00,86.12,86.12,86.01,86.03,22500.0,72.5831,72.5831,72.4904,72.5073,22500.0
2014-07-23 12:40:00,86.02,86.05,85.98,85.98,20800.0,72.4989,72.5241,72.4651,72.4651,20800.0
2014-07-23 12:50:00,85.98,86.12,85.98,86.09,25900.0,72.4651,72.5831,72.4651,72.5579,25900.0
2014-07-23 13:00:00,86.09,86.14,86.07,86.13,17300.0,72.5579,72.6,72.541,72.5916,17300.0
2014-07-23 13:10:00,86.12,86.22,86.12,86.21,34800.0,72.5831,72.6674,72.5831,72.659,34800.0
2014-07-23 13:20:00,86.21,86.33,86.21,86.33,27400.0,72.659,72.7601,72.659,72.7601,27400.0
2014-07-23 13:30:00,86.32,86.38,86.31,86.38,20200.0,72.7517,72.8023,72.7433,72.8023,20200.0
2014-07-23 13:40:00,86.38,86.47,86.38,86.43,34200.0,72.8023,72.8781,72.8023,72.8444,34200.0
2014-07-23 13:50:00,86.42,86.42,86.36,86.37,29300.0,72.836,72.836,72.7854,72.7938,29300.0
2014-07-23 14:00:00,86.38,86.39,86.35,86.37,30300.0,72.8023,72.8107,72.777,72.7938,30300.0
2014-07-23 14:10:00,86.37,86.4,86.34,86.35,28500.0,72.7938,72.8191,72.7686,72.777,28500.0
2014-07-23 14:20:00,86.35,86.37,86.31,86.34,32800.0,72.777,72.7938,72.7433,72.7686,32800.0
2014-07-23 14:30:00,86.34,86.34,86.18,86.19,131200.0,72.7686,72.7686,72.6337,72.6421,131200.0
2014-07-23 14:40:00,86.25,86.25,86.07,86.07,77700.0,72.6927,72.6927,72.541,72.541,77700.0
2014-07-23 14:50:00,86.08,86.08,85.99,86.0,87900.0,72.5494,72.5494,72.4736,72.482,87900.0
2014-07-23 15:00:00,86.0,86.01,85.9,85.9,86700.0,72.482,72.4904,72.3977,72.3977,86700.0
2014-07-23 15:10:00,85.9,85.95,85.88,85.92,85400.0,72.3977,72.4399,72.3809,72.4146,85400.0
2014-07-23 15:20:00,85.92,86.01,85.92,85.99,73600.0,72.4146,72.4904,72.4146,72.4736,73600.0
2014-07-23 15:30:00,85.99,86.01,85.96,85.99,72600.0,72.4736,72.4904,72.4483,72.4736,72600.0
2014-07-23 15:40:00,86.0,86.01,85.96,85.98,85900.0,72.482,72.4904,72.4483,72.4651,85900.0
2014-07-23 15:50:00,85.98,86.01,85.91,85.95,169600.0,72.4651,72.4904,72.4062,72.4399,169600.0
2014-07-24 09:30:00,85.45,86.13,85.29,86.07,322000.0,72.0185,72.5916,71.8836,72.541,322000.0
2014-07-24 09:40:00,86.09,86.33,85.88,86.17,227500.0,72.5579,72.7601,72.3809,72.6253,227500.0
2014-07-24 09:50:00,86.15,86.2,85.91,85.95,119300.0,72.6084,72.6506,72.4062,72.4399,119300.0
2014-07-24 10:00:00,85.98,86.06,85.9,85.91,79200.0,72.4651,72.5326,72.3977,72.4062,79200.0
2014-07-24 10:10:00,85.93,86.01,85.77,85.98,162200.0,72.423,72.4904,72.2882,72.4651,162200.0
2014-07-24 10:20:00,85.97,86.0,85.89,85.95,71100.0,72.4567,72.482,72.3893,72.4399,71100.0
2014-07-24 10:30:00,85.95,86.0,85.87,85.93,32900.0,72.4399,72.482,72.3724,72.423,32900.0
2014-07-24 10:40:00,85.93,86.04,85.82,85.86,65700.0,72.423,72.5157,72.3303,72.364,65700.0
2014-07-24 10:50:00,85.87,85.89,85.79,85.81,39600.0,72.3724,72.3893,72.305,72.3219,39600.0
2014-07-24 11:00:00,85.81,86.03,85.75,85.99,69400.0,72.3219,72.5073,72.2713,72.4736,69400.0
2014-07-24 11:10:00,85.97,86.0,85.95,85.98,53600.0,72.4567,72.482,72.4399,72.4651,53600.0
2014-07-24 11:20:00,85.97,85.99,85.91,85.92,43400.0,72.4567,72.4736,72.4062,72.4146,43400.0
2014-07-24 11:30:00,85.91,85.91,85.8,85.89,45700.0,72.4062,72.4062,72.3134,72.3893,45700.0
2014-07-24 11:40:00,85.89,85.92,85.8,85.83,44500.0,72.3893,72.4146,72.3134,72.3387,44500.0
2014-07-24 11:50:00,85.83,85.96,85.8,85.96,61400.0,72.3387,72.4483,72.3134,72.4483,61400.0
2014-07-24 12:00:00,85.97,86.02,85.92,85.96,42100.0,72.4567,72.4989,72.4146,72.4483,42100.0
2014-07-24 12:10:00,85.95,85.99,85.86,85.98,23100.0,72.4399,72.4736,72.364,72.4651,23100.0
2014-07-24 12:20:00,85.99,86.01,85.97,86.0,26600.0,72.4736,72.4904,72.4567,72.482,26600.0
2014-07-24 12:30:00,86.0,86.01,85.94,86.0,35800.0,72.482,72.4904,72.4314,72.482,35800.0
2014-07-24 12:40:00,86.0,86.01,85.98,86.0,41500.0,72.482,72.4904,72.4651,72.482,41500.0
2014-07-24 12:50:00,86.0,86.03,85.98,86.0,55600.0,72.482,72.5073,72.4651,72.482,55600.0
2014-07-24 13:00:00,85.99,86.01,85.93,85.99,22900.0,72.4736,72.4904,72.423,72.4736,22900.0
2014-07-24 13:10:00,85.99,86.01,85.95,85.97,31300.0,72.4736,72.4904,72.4399,72.4567,31300.0
2014-07-24 13:20:00,85.97,86.03,85.97,86.01,92400.0,72.4567,72.5073,72.4567,72.4904,92400.0
2014-07-24 13:30:00,86.02,86.08,85.98,86.08,35300.0,72.4989,72.5494,72.4651,72.5494,35300.0
2014-07-24 13:40:00,86.07,86.11,85.97,86.01,106800.0,72.541,72.5747,72.4567,72.4904,106800.0
2014-07-24 13:50:00,86.0,86.06,86.0,86.04,67800.0,72.482,72.5326,72.482,72.5157,67800.0
2014-07-24 14:00:00,86.04,86.05,86.0,86.05,38600.0,72.5157,72.5241,72.482,72.5241,38600.0
2014-07-24 14:10:00,86.05,86.05,86.01,86.01,103500.0,72.5241,72.5241,72.4904,72.4904,103500.0
2014-07-24 14:20:00,86.01,86.01,85.89,85.89,50300.0,72.4904,72.4904,72.3893,72.3893,50300.0
2014-07-24 14:30:00,85.89,85.9,85.8,85.8,42600.0,72.3893,72.3977,72.3134,72.3134,42600.0
2014-07-24 14:40:00,85.8,85.87,85.78,85.79,38800.0,72.3134,72.3724,72.2966,72.305,38800.0
2014-07-24 14:50:00,85.79,85.79,85.62,85.62,65600.0,72.305,72.305,72.1617,72.1617,65600.0
2014-07-24 15:00:00,85.62,85.64,85.5,85.5,87600.0,72.1617,72.1786,72.0606,72.0606,87600.0
2014-07-24 15:10:00,85.5,85.53,85.47,85.5,95400.0,72.0606,72.0859,72.0353,72.0606,95400.0
2014-07-24 15:20:00,85.5,85.52,85.47,85.49,78600.0,72.0606,72.0775,72.0353,72.0522,78600.0
2014-07-24 15:30:00,85.5,85.59,85.5,85.51,126200.0,72.0606,72.1364,72.0606,72.069,126200.0
2014-07-24 15:40:00,85.51,85.74,85.5,85.71,106500.0,72.069,72.2629,72.0606,72.2376,106500.0
2014-07-24 15:50:00,85.71,85.75,85.66,85.67,132600.0,72.2376,72.2713,72.1954,72.2039,132600.0
2014-07-25 09:30:00,84.12,84.53,84.0,84.5,281700.0,70.8975,71.2431,70.7964,71.2178,281700.0
2014-07-25 09:40:00,84.45,84.64,84.36,84.61,191100.0,71.1756,71.3358,71.0998,71.3105,191100.0
2014-07-25 09:50:00,84.63,84.81,84.47,84.65,60100.0,71.3273,71.4791,71.1925,71.3442,60100.0
2014-07-25 10:00:00,84.69,84.85,84.53,84.58,82500.0,71.3779,71.5128,71.2431,71.2852,82500.0
2014-07-25 10:10:00,84.6,84.91,84.53,84.77,58900.0,71.3021,71.5633,71.2431,71.4453,58900.0
2014-07-25 10:20:00,84.76,85.0,84.65,84.94,40400.0,71.4369,71.6392,71.3442,71.5886,40400.0
2014-07-25 10:30:00,84.94,85.01,84.83,84.98,66700.0,71.5886,71.6476,71.4959,71.6223,66700.0
2014-07-25 10:40:00,84.97,84.98,84.68,84.87,67800.0,71.6139,71.6223,71.3695,71.5296,67800.0
2014-07-25 10:50:00,84.86,84.93,84.59,84.61,53600.0,71.5212,71.5802,71.2936,71.3105,53600.0
2014-07-25 11:00:00,84.61,84.63,84.44,84.53,92100.0,71.3105,71.3273,71.1672,71.2431,92100.0
2014-07-25 11:10:00,84.52,84.52,84.21,84.25,94200.0,71.2346,71.2346,70.9734,71.0071,94200.0
2014-07-25 11:20:00,84.25,84.35,84.06,84.34,65500.0,71.0071,71.0914,70.8469,71.0829,65500.0
2014-07-25 11:30:00,84.33,84.5,84.32,84.5,63900.0,71.0745,71.2178,71.0661,71.2178,63900.0
2014-07-25 11:40:00,84.51,84.67,84.51,84.6,48400.0,71.2262,71.3611,71.2262,71.3021,48400.0
2014-07-25 11:50:00,84.6,84.66,84.58,84.59,23500.0,71.3021,71.3526,71.2852,71.2936,23500.0
2014-07-25 12:00:00,84.6,84.7,84.57,84.63,24100.0,71.3021,71.3863,71.2768,71.3273,24100.0
2014-07-25 12:10:00,84.62,84.65,84.59,84.65,16400.0,71.3189,71.3442,71.2936,71.3442,16400.0
2014-07-25 12:20:00,84.65,84.69,84.58,84.58,23700.0,71.3442,71.3779,71.2852,71.2852,23700.0
2014-07-25 12:30:00,84.59,84.65,84.53,84.6,19400.0,71.2936,71.3442,71.2431,71.3021,19400.0
2014-07-25 12:40:00,84.59,84.83,84.59,84.8,17800.0,71.2936,71.4959,71.2936,71.4706,17800.0
2014-07-25 12:50:00,84.78,84.8,84.7,84.8,16400.0,71.4538,71.4706,71.3863,71.4706,16400.0
2014-07-25 13:00:00,84.79,84.8,84.64,84.69,37100.0,71.4622,71.4706,71.3358,71.3779,37100.0
2014-07-25 13:10:00,84.69,84.69,84.53,84.58,14900.0,71.3779,71.3779,71.2431,71.2852,14900.0
2014-07-25 13:20:00,84.57,84.66,84.54,84.62,49100.0,71.2768,71.3526,71.2515,71.3189,49100.0
2014-07-25 13:30:00,84.62,84.62,84.46,84.52,53300.0,71.3189,71.3189,71.1841,71.2346,53300.0
2014-07-25 13:40:00,84.53,84.61,84.5,84.52,45400.0,71.2431,71.3105,71.2178,71.2346,45400.0
2014-07-25 13:50:00,84.52,84.53,84.43,84.47,36000.0,71.2346,71.2431,71.1588,71.1925,36000.0
2014-07-25 14:00:00,84.48,84.52,84.43,84.51,48900.0,71.2009,71.2346,71.1588,71.2262,48900.0
2014-07-25 14:10:00,84.51,84.6,84.46,84.58,54000.0,71.2262,71.3021,71.1841,71.2852,54000.0
2014-07-25 14:20:00,84.59,84.7,84.58,84.7,32400.0,71.2936,71.3863,71.2852,71.3863,32400.0
2014-07-25 14:30:00,84.69,84.7,84.58,84.65,38200.0,71.3779,71.3863,71.2852,71.3442,38200.0
2014-07-25 14:40:00,84.66,84.72,84.62,84.66,48000.0,71.3526,71.4032,71.3189,71.3526,48000.0
2014-07-25 14:50:00,84.66,84.73,84.59,84.7,48000.0,71.3526,71.4116,71.2936,71.3863,48000.0
2014-07-25 15:00:00,84.7,84.77,84.63,84.68,55200.0,71.3863,71.4453,71.3273,71.3695,55200.0
2014-07-25 15:10:00,84.67,84.7,84.56,84.65,58000.0,71.3611,71.3863,71.2684,71.3442,58000.0
2014-07-25 15:20:00,84.64,84.65,84.56,84.64,76500.0,71.3358,71.3442,71.2684,71.3358,76500.0
2014-07-25 15:30:00,84.65,84.66,84.54,84.57,68900.0,71.3442,71.3526,71.2515,71.2768,68900.0
2014-07-25 15:40:00,84.57,84.67,84.56,84.65,95300.0,71.2768,71.3611,71.2684,71.3442,95300.0
2014-07-25 15:50:00,84.65,84.69,84.58,84.68,228200.0,71.3442,71.3779,71.2852,71.3695,228200.0
2014-07-28 09:30:00,85.03,85.67,84.95,85.35,107400.0,71.6645,72.2039,71.597,71.9342,107400.0
2014-07-28 09:40:00,85.33,85.39,84.93,84.99,92200.0,71.9173,71.9679,71.5802,71.6308,92200.0
2014-07-28 09:50:00,85.03,85.05,84.78,85.01,56300.0,71.6645,71.6813,71.4538,71.6476,56300.0
2014-07-28 10:00:00,85.0,85.03,84.63,84.63,72600.0,71.6392,71.6645,71.3273,71.3273,72600.0
2014-07-28 10:10:00,84.62,84.95,84.6,84.85,45500.0,71.3189,71.597,71.3021,71.5128,45500.0
2014-07-28 10:20:00,84.84,84.96,84.76,84.96,33800.0,71.5043,71.6055,71.4369,71.6055,33800.0
2014-07-28 10:30:00,84.97,84.98,84.75,84.98,41500.0,71.6139,71.6223,71.4285,71.6223,41500.0
2014-07-28 10:40:00,84.97,85.16,84.88,85.14,43700.0,71.6139,71.774,71.5381,71.7572,43700.0
2014-07-28 10:50:00,85.14,85.31,85.12,85.21,40300.0,71.7572,71.9005,71.7403,71.8162,40300.0
2014-07-28 11:00:00,85.22,85.31,85.06,85.24,56100.0,71.8246,71.9005,71.6898,71.8415,56100.0
2014-07-28 11:10:00,85.25,85.33,85.15,85.26,25800.0,71.8499,71.9173,71.7656,71.8583,25800.0
2014-07-28 11:20:00,85.26,85.58,85.25,85.57,44000.0,71.8583,72.128,71.8499,72.1196,44000.0
2014-07-28 11:30:00,85.57,85.62,85.44,85.52,40200.0,72.1196,72.1617,72.01,72.0775,40200.0
2014-07-28 11:40:00,85.52,85.52,85.38,85.48,27900.0,72.0775,72.0775,71.9595,72.0437,27900.0
2014-07-28 11:50:00,85.47,85.61,85.47,85.54,30500.0,72.0353,72.1533,72.0353,72.0943,30500.0
2014-07-28 12:00:00,85.53,85.6,85.5,85.58,26200.0,72.0859,72.1449,72.0606,72.128,26200.0
2014-07-28 12:10:00,85.59,85.59,85.47,85.51,20900.0,72.1364,72.1364,72.0353,72.069,20900.0
2014-07-28 12:20:00,85.51,85.54,85.47,85.47,17900.0,72.069,72.0943,72.0353,72.0353,17900.0
2014-07-28 12:30:00,85.47,85.53,85.45,85.5,19700.0,72.0353,72.0859,72.0185,72.0606,19700.0
2014-07-28 12:40:00,85.49,85.52,85.46,85.5,32500.0,72.0522,72.0775,72.0269,72.0606,32500.0
2014-07-28 12:50:00,85.51,85.63,85.46,85.6,32600.0,72.069,72.1702,72.0269,72.1449,32600.0
2014-07-28 13:00:00,85.6,85.6,85.4,85.54,29500.0,72.1449,72.1449,71.9763,72.0943,29500.0
2014-07-28 13:10:00,85.55,85.56,85.48,85.52,31000.0,72.1027,72.1112,72.0437,72.0775,31000.0
2014-07-28 13:20:00,85.53,85.64,85.49,85.64,23000.0,72.0859,72.1786,72.0522,72.1786,23000.0
2014-07-28 13:30:00,85.65,85.86,85.64,85.83,41100.0,72.187,72.364,72.1786,72.3387,41100.0
2014-07-28 13:40:00,85.84,85.9,85.83,85.85,35200.0,72.3472,72.3977,72.3387,72.3556,35200.0
2014-07-28 13:50:00,85.84,85.85,85.73,85.74,47000.0,72.3472,72.3556,72.2544,72.2629,47000.0
2014-07-28 14:00:00,85.74,85.77,85.72,85.74,16800.0,72.2629,72.2882,72.246,72.2629,16800.0
2014-07-28 14:10:00,85.74,85.82,85.7,85.72,50200.0,72.2629,72.3303,72.2292,72.246,50200.0
2014-07-28 14:20:00,85.7,85.77,85.68,85.76,29500.0,72.2292,72.2882,72.2123,72.2797,29500.0
2014-07-28 14:30:00,85.77,85.8,85.73,85.73,36800.0,72.2882,72.3134,72.2544,72.2544,36800.0
2014-07-28 14:40:00,85.75,85.81,85.67,85.8,40500.0,72.2713,72.3219,72.2039,72.3134,40500.0
2014-07-28 14:50:00,85.8,85.81,85.75,85.77,52300.0,72.3134,72.3219,72.2713,72.2882,52300.0
2014-07-28 15:00:00,85.78,85.78,85.69,85.74,44600.0,72.2966,72.2966,72.2207,72.2629,44600.0
2014-07-28 15:10:00,85.74,85.78,85.7,85.71,45500.0,72.2629,72.2966,72.2292,72.2376,45500.0
2014-07-28 15:20:00,85.72,85.8,85.72,85.77,44300.0,72.246,72.3134,72.246,72.2882,44300.0
2014-07-28 15:30:00,85.77,85.8,85.74,85.8,82600.0,72.2882,72.3134,72.2629,72.3134,82600.0
2014-07-28 15:40:00,85.79,85.81,85.72,85.72,93500.0,72.305,72.3219,72.246,72.246,93500.0
2014-07-28 15:50:00,85.73,85.79,85.7,85.75,159700.0,72.2544,72.305,72.2292,72.2713,159700.0
2014-07-29 09:30:00,84.96,85.56,84.96,85.44,156100.0,71.6055,72.1112,71.6055,72.01,156100.0
2014-07-29 09:40:00,85.42,85.46,84.74,84.91,175800.0,71.9932,72.0269,71.4201,71.5633,175800.0
2014-07-29 09:50:00,84.93,84.98,84.75,84.76,91200.0,71.5802,71.6223,71.4285,71.4369,91200.0
2014-07-29 10:00:00,84.79,85.05,84.74,85.05,90200.0,71.4622,71.6813,71.4201,71.6813,90200.0
2014-07-29 10:10:00,85.04,85.04,84.89,84.93,47100.0,71.6729,71.6729,71.5465,71.5802,47100.0
2014-07-29 10:20:00,84.94,84.95,84.77,84.79,49200.0,71.5886,71.597,71.4453,71.4622,49200.0
2014-07-29 10:30:00,84.79,84.86,84.74,84.83,68700.0,71.4622,71.5212,71.4201,71.4959,68700.0
2014-07-29 10:40:00,84.83,84.91,84.79,84.85,69100.0,71.4959,71.5633,71.4622,71.5128,69100.0
2014-07-29 10:50:00,84.84,84.89,84.69,84.69,92100.0,71.5043,71.5465,71.3779,71.3779,92100.0
2014-07-29 11:00:00,84.69,84.69,84.23,84.27,136400.0,71.3779,71.3779,70.9902,71.0239,136400.0
2014-07-29 11:10:00,84.27,84.38,84.2,84.36,103500.0,71.0239,71.1166,70.9649,71.0998,103500.0
2014-07-29 11:20:00,84.36,84.45,84.35,84.35,128600.0,71.0998,71.1756,71.0914,71.0914,128600.0
2014-07-29 11:30:00,84.35,84.39,84.22,84.3,114000.0,71.0914,71.1251,70.9818,71.0492,114000.0
2014-07-29 11:40:00,84.31,84.35,84.22,84.22,84000.0,71.0576,71.0914,70.9818,70.9818,84000.0
2014-07-29 11:50:00,84.22,84.37,84.2,84.32,282400.0,70.9818,71.1082,70.9649,71.0661,282400.0
2014-07-29 12:00:00,84.33,84.33,84.19,84.27,138100.0,71.0745,71.0745,70.9565,71.0239,138100.0
2014-07-29 12:10:00,84.26,84.31,84.17,84.17,91600.0,71.0155,71.0576,70.9397,70.9397,91600.0
2014-07-29 12:20:00,84.17,84.26,84.14,84.18,193100.0,70.9397,71.0155,70.9144,70.9481,193100.0
2014-07-29 12:30:00,84.17,84.2,84.03,84.05,122900.0,70.9397,70.9649,70.8217,70.8385,122900.0
2014-07-29 12:40:00,84.06,84.08,83.99,84.07,142300.0,70.8469,70.8638,70.7879,70.8554,142300.0
2014-07-29 12:50:00,84.07,84.16,84.06,84.13,124500.0,70.8554,70.9312,70.8469,70.9059,124500.0
2014-07-29 13:00:00,84.13,84.33,84.12,84.32,148600.0,70.9059,71.0745,70.8975,71.0661,148600.0
2014-07-29 13:10:00,84.32,84.32,84.09,84.1,105200.0,71.0661,71.0661,70.8722,70.8807,105200.0
2014-07-29 13:20:00,84.1,84.17,84.01,84.13,160300.0,70.8807,70.9397,70.8048,70.9059,160300.0
2014-07-29 13:30:00,84.14,84.15,84.06,84.11,89700.0,70.9144,70.9228,70.8469,70.8891,89700.0
2014-07-29 13:40:00,84.11,84.24,84.09,84.18,127100.0,70.8891,70.9987,70.8722,70.9481,127100.0
2014-07-29 13:50:00,84.17,84.22,84.12,84.17,64200.0,70.9397,70.9818,70.8975,70.9397,64200.0
2014-07-29 14:00:00,84.17,84.21,84.12,84.2,68000.0,70.9397,70.9734,70.8975,70.9649,68000.0
2014-07-29 14:10:00,84.2,84.31,84.18,84.27,60700.0,70.9649,71.0576,70.9481,71.0239,60700.0
2014-07-29 14:20:00,84.27,84.28,84.04,84.08,71600.0,71.0239,71.0324,70.8301,70.8638,71600.0
2014-07-29 14:30:00,84.08,84.24,84.07,84.24,81200.0,70.8638,70.9987,70.8554,70.9987,81200.0
2014-07-29 14:40:00,84.25,84.34,84.24,84.32,67100.0,71.0071,71.0829,70.9987,71.0661,67100.0
2014-07-29 14:50:00,84.32,84.37,84.27,84.32,39700.0,71.0661,71.1082,71.0239,71.0661,39700.0
2014-07-29 15:00:00,84.33,84.36,84.25,84.33,74400.0,71.0745,71.0998,71.0071,71.0745,74400.0
2014-07-29 15:10:00,84.34,84.4,84.3,84.35,129400.0,71.0829,71.1335,71.0492,71.0914,129400.0
2014-07-29 15:20:00,84.36,84.43,84.29,84.41,80200.0,71.0998,71.1588,71.0408,71.1419,80200.0
2014-07-29 15:30:00,84.4,84.4,84.28,84.34,96600.0,71.1335,71.1335,71.0324,71.0829,96600.0
2014-07-29 15:40:00,84.34,84.38,84.21,84.32,129600.0,71.0829,71.1166,70.9734,71.0661,129600.0
2014-07-29 15:50:00,84.33,84.35,84.25,84.28,219100.0,71.0745,71.0914,71.0071,71.0324,219100.0
2014-07-30 09:30:00,84.76,84.87,84.07,84.3,229200.0,71.4369,71.5296,70.8554,71.0492,229200.0
2014-07-30 09:40:00,84.28,84.31,83.11,83.37,365400.0,71.0324,71.0576,70.0463,70.2654,365400.0
2014-07-30 09:50:00,83.39,83.57,82.4,82.42,415200.0,70.2823,70.434,69.4479,69.4647,415200.0
2014-07-30 10:00:00,82.41,82.66,81.96,82.29,496600.0,69.4563,69.667,69.077,69.3552,496600.0
2014-07-30 10:10:00,82.29,82.4,81.98,82.17,284400.0,69.3552,69.4479,69.0939,69.254,284400.0
2014-07-30 10:20:00,82.18,82.3,82.1,82.2,161000.0,69.2625,69.3636,69.195,69.2793,161000.0
2014-07-30 10:30:00,82.2,82.34,82.02,82.07,323800.0,69.2793,69.3973,69.1276,69.1697,323800.0
2014-07-30 10:40:00,82.07,82.21,82.0,82.03,278600.0,69.1697,69.2877,69.1107,69.136,278600.0
2014-07-30 10:50:00,82.03,82.09,81.87,81.91,159700.0,69.136,69.1866,69.0012,69.0349,159700.0
2014-07-30 11:00:00,81.9,82.04,81.83,82.02,111300.0,69.0265,69.1445,68.9675,69.1276,111300.0
2014-07-30 11:10:00,82.02,82.2,81.99,81.99,139900.0,69.1276,69.2793,69.1023,69.1023,139900.0
2014-07-30 11:20:00,82.0,82.04,81.77,81.77,111500.0,69.1107,69.1445,68.9169,68.9169,111500.0
2014-07-30 11:30:00,81.78,81.92,81.72,81.85,122900.0,68.9253,69.0433,68.8748,68.9843,122900.0
2014-07-30 11:40:00,81.86,81.98,81.78,81.85,106000.0,68.9928,69.0939,68.9253,68.9843,106000.0
2014-07-30 11:50:00,81.86,82.03,81.83,81.87,85800.0,68.9928,69.136,68.9675,69.0012,85800.0
2014-07-30 12:00:00,81.87,81.97,81.83,81.91,108600.0,69.0012,69.0855,68.9675,69.0349,108600.0
2014-07-30 12:10:00,81.91,82.03,81.85,82.03,148000.0,69.0349,69.136,68.9843,69.136,148000.0
2014-07-30 12:20:00,82.03,82.38,82.03,82.25,129200.0,69.136,69.431,69.136,69.3215,129200.0
2014-07-30 12:30:00,82.25,82.32,82.19,82.23,57500.0,69.3215,69.3804,69.2709,69.3046,57500.0
2014-07-30 12:40:00,82.23,82.3,82.17,82.29,68300.0,69.3046,69.3636,69.254,69.3552,68300.0
2014-07-30 12:50:00,82.29,82.3,82.15,82.3,41500.0,69.3552,69.3636,69.2372,69.3636,41500.0
2014-07-30 13:00:00,82.29,82.48,82.26,82.45,49700.0,69.3552,69.5153,69.3299,69.49,49700.0
2014-07-30 13:10:00,82.47,82.63,82.47,82.51,47800.0,69.5069,69.6417,69.5069,69.5406,47800.0
2014-07-30 13:20:00,82.5,82.64,82.48,82.64,54900.0,69.5322,69.6501,69.5153,69.6501,54900.0
2014-07-30 13:30:00,82.63,82.71,82.51,82.54,75000.0,69.6417,69.7091,69.5406,69.5659,75000.0
2014-07-30 13:40:00,82.54,82.64,82.48,82.5,69600.0,69.5659,69.6501,69.5153,69.5322,69600.0
2014-07-30 13:50:00,82.5,82.55,82.45,82.53,73800.0,69.5322,69.5743,69.49,69.5574,73800.0
2014-07-30 14:00:00,82.54,82.88,82.41,82.83,96600.0,69.5659,69.8524,69.4563,69.8103,96600.0
2014-07-30 14:10:00,82.85,83.31,82.83,83.23,199100.0,69.8271,70.2148,69.8103,70.1474,199100.0
2014-07-30 14:20:00,83.24,83.27,83.14,83.25,93700.0,70.1558,70.1811,70.0716,70.1643,93700.0
2014-07-30 14:30:00,83.24,83.28,83.09,83.19,83600.0,70.1558,70.1895,70.0294,70.1137,83600.0
2014-07-30 14:40:00,83.17,83.23,82.89,82.93,98100.0,70.0968,70.1474,69.8609,69.8946,98100.0
2014-07-30 14:50:00,82.95,83.1,82.94,83.06,64400.0,69.9114,70.0378,69.903,70.0041,64400.0
2014-07-30 15:00:00,83.07,83.09,82.91,83.03,89800.0,70.0126,70.0294,69.8777,69.9788,89800.0
2014-07-30 15:10:00,83.04,83.05,82.87,82.99,119300.0,69.9873,69.9957,69.844,69.9451,119300.0
2014-07-30 15:20:00,82.98,82.99,82.87,82.97,101400.0,69.9367,69.9451,69.844,69.9283,101400.0
2014-07-30 15:30:00,82.98,83.06,82.94,82.97,159500.0,69.9367,70.0041,69.903,69.9283,159500.0
2014-07-30 15:40:00,82.96,83.01,82.88,82.89,170100.0,69.9198,69.962,69.8524,69.8609,170100.0
2014-07-30 15:50:00,82.89,82.98,82.87,82.94,276400.0,69.8609,69.9367,69.844,69.903,276400.0
2014-07-31 09:30:00,81.77,82.18,80.63,80.83,391800.0,68.9169,69.2625,67.9561,68.1247,391800.0
2014-07-31 09:40:00,80.83,81.18,80.69,80.78,326600.0,68.1247,68.4196,68.0067,68.0825,326600.0
2014-07-31 09:50:00,80.8,80.9,80.55,80.79,115600.0,68.0994,68.1837,67.8887,68.0909,115600.0
2014-07-31 10:00:00,80.77,81.05,80.7,81.04,164500.0,68.0741,68.3101,68.0151,68.3016,164500.0
2014-07-31 10:10:00,81.04,81.08,80.91,80.94,107600.0,68.3016,68.3354,68.1921,68.2174,107600.0
2014-07-31 10:20:00,80.94,81.1,80.81,81.05,125400.0,68.2174,68.3522,68.1078,68.3101,125400.0
2014-07-31 10:30:00,81.04,81.17,81.02,81.15,121700.0,68.3016,68.4112,68.2848,68.3944,121700.0
2014-07-31 10:40:00,81.16,81.22,81.1,81.16,130800.0,68.4028,68.4534,68.3522,68.4028,130800.0
2014-07-31 10:50:00,81.16,81.29,80.82,80.86,89100.0,68.4028,68.5123,68.1162,68.1499,89100.0
2014-07-31 11:00:00,80.84,80.95,80.81,80.89,124700.0,68.1331,68.2258,68.1078,68.1752,124700.0
2014-07-31 11:10:00,80.89,81.09,80.89,80.99,110400.0,68.1752,68.3438,68.1752,68.2595,110400.0
2014-07-31 11:20:00,80.98,81.01,80.8,80.86,70300.0,68.2511,68.2764,68.0994,68.1499,70300.0
2014-07-31 11:30:00,80.85,80.98,80.81,80.98,50800.0,68.1415,68.2511,68.1078,68.2511,50800.0
2014-07-31 11:40:00,80.97,81.02,80.83,80.91,113000.0,68.2426,68.2848,68.1247,68.1921,113000.0
2014-07-31 11:50:00,80.91,80.91,80.65,80.71,62900.0,68.1921,68.1921,67.9729,68.0235,62900.0
2014-07-31 12:00:00,80.72,80.9,80.68,80.86,74300.0,68.0319,68.1837,67.9982,68.1499,74300.0
2014-07-31 12:10:00,80.85,80.94,80.76,80.93,78700.0,68.1415,68.2174,68.0657,68.2089,78700.0
2014-07-31 12:20:00,80.94,80.98,80.77,80.83,69800.0,68.2174,68.2511,68.0741,68.1247,69800.0
2014-07-31 12:30:00,80.83,81.18,80.83,81.15,54000.0,68.1247,68.4196,68.1247,68.3944,54000.0
2014-07-31 12:40:00,81.14,81.14,80.98,81.14,141000.0,68.3859,68.3859,68.2511,68.3859,141000.0
2014-07-31 12:50:00,81.16,81.28,81.12,81.16,94400.0,68.4028,68.5039,68.3691,68.4028,94400.0
2014-07-31 13:00:00,81.17,81.52,81.12,81.46,64800.0,68.4112,68.7062,68.3691,68.6556,64800.0
2014-07-31 13:10:00,81.45,81.52,81.23,81.25,75700.0,68.6472,68.7062,68.4618,68.4786,75700.0
2014-07-31 13:20:00,81.26,81.27,81.1,81.19,52600.0,68.4871,68.4955,68.3522,68.4281,52600.0
2014-07-31 13:30:00,81.2,81.39,81.2,81.38,107500.0,68.4365,68.5966,68.4365,68.5882,107500.0
2014-07-31 13:40:00,81.35,81.45,81.25,81.3,59200.0,68.5629,68.6472,68.4786,68.5208,59200.0
2014-07-31 13:50:00,81.31,81.37,81.24,81.36,41900.0,68.5292,68.5798,68.4702,68.5713,41900.0
2014-07-31 14:00:00,81.36,81.53,81.36,81.49,45100.0,68.5713,68.7146,68.5713,68.6809,45100.0
2014-07-31 14:10:00,81.49,81.54,81.44,81.5,43300.0,68.6809,68.7231,68.6388,68.6893,43300.0
2014-07-31 14:20:00,81.51,81.62,81.48,81.62,32100.0,68.6978,68.7905,68.6725,68.7905,32100.0
2014-07-31 14:30:00,81.59,81.59,81.47,81.48,55900.0,68.7652,68.7652,68.6641,68.6725,55900.0
2014-07-31 14:40:00,81.48,81.49,81.13,81.15,86200.0,68.6725,68.6809,68.3775,68.3944,86200.0
2014-07-31 14:50:00,81.17,81.29,81.1,81.1,53700.0,68.4112,68.5123,68.3522,68.3522,53700.0
2014-07-31 15:00:00,81.09,81.31,81.05,81.24,64700.0,68.3438,68.5292,68.3101,68.4702,64700.0
2014-07-31 15:10:00,81.24,81.25,81.13,81.19,78800.0,68.4702,68.4786,68.3775,68.4281,78800.0
2014-07-31 15:20:00,81.2,81.22,81.08,81.17,89700.0,68.4365,68.4534,68.3354,68.4112,89700.0
2014-07-31 15:30:00,81.14,81.26,81.04,81.21,120800.0,68.3859,68.4871,68.3016,68.4449,120800.0
2014-07-31 15:40:00,81.21,81.26,81.12,81.21,185000.0,68.4449,68.4871,68.3691,68.4449,185000.0
2014-07-31 15:50:00,81.2,81.2,81.05,81.06,395800.0,68.4365,68.4365,68.3101,68.3185,395800.0
2014-08-01 09:30:00,81.14,82.07,81.01,81.99,180700.0,68.3859,69.1697,68.2764,69.1023,180700.0
2014-08-01 09:40:00,82.04,82.05,81.66,81.84,72700.0,69.1445,69.1529,68.8242,68.9759,72700.0
2014-08-01 09:50:00,81.82,81.84,81.6,81.61,53000.0,68.959,68.9759,68.7736,68.7821,53000.0
2014-08-01 10:00:00,81.65,81.83,81.54,81.7,68000.0,68.8158,68.9675,68.7231,68.8579,68000.0
2014-08-01 10:10:00,81.69,81.76,81.35,81.38,82900.0,68.8495,68.9085,68.5629,68.5882,82900.0
2014-08-01 10:20:00,81.38,81.59,81.24,81.54,74500.0,68.5882,68.7652,68.4702,68.7231,74500.0
2014-08-01 10:30:00,81.53,81.63,81.46,81.62,59200.0,68.7146,68.7989,68.6556,68.7905,59200.0
2014-08-01 10:40:00,81.62,81.67,81.45,81.46,56700.0,68.7905,68.8326,68.6472,68.6556,56700.0
2014-08-01 10:50:00,81.46,81.49,81.36,81.37,70800.0,68.6556,68.6809,68.5713,68.5798,70800.0
2014-08-01 11:00:00,81.37,81.43,81.14,81.18,80100.0,68.5798,68.6303,68.3859,68.4196,80100.0
2014-08-01 11:10:00,81.17,81.2,81.0,81.06,114300.0,68.4112,68.4365,68.2679,68.3185,114300.0
2014-08-01 11:20:00,81.06,81.06,80.91,80.93,104500.0,68.3185,68.3185,68.1921,68.2089,104500.0
2014-08-01 11:30:00,80.93,81.05,80.83,80.85,116500.0,68.2089,68.3101,68.1247,68.1415,116500.0
2014-08-01 11:40:00,80.86,80.95,80.76,80.77,63800.0,68.1499,68.2258,68.0657,68.0741,63800.0
2014-08-01 11:50:00,80.77,80.77,80.56,80.62,71000.0,68.0741,68.0741,67.8971,67.9477,71000.0
2014-08-01 12:00:00,80.63,80.75,80.6,80.7,39400.0,67.9561,68.0572,67.9308,68.0151,39400.0
2014-08-01 12:10:00,80.7,80.81,80.63,80.79,34100.0,68.0151,68.1078,67.9561,68.0909,34100.0
2014-08-01 12:20:00,80.79,80.98,80.79,80.98,74900.0,68.0909,68.2511,68.0909,68.2511,74900.0
2014-08-01 12:30:00,80.98,81.01,80.95,80.99,41700.0,68.2511,68.2764,68.2258,68.2595,41700.0
2014-08-01 12:40:00,80.99,81.06,80.98,81.0,49400.0,68.2595,68.3185,68.2511,68.2679,49400.0
2014-08-01 12:50:00,81.01,81.17,80.99,81.13,75200.0,68.2764,68.4112,68.2595,68.3775,75200.0
2014-08-01 13:00:00,81.13,81.25,81.11,81.25,62200.0,68.3775,68.4786,68.3606,68.4786,62200.0
2014-08-01 13:10:00,81.24,81.42,81.23,81.41,75900.0,68.4702,68.6219,68.4618,68.6135,75900.0
2014-08-01 13:20:00,81.42,81.64,81.38,81.64,74000.0,68.6219,68.8073,68.5882,68.8073,74000.0
2014-08-01 13:30:00,81.65,81.66,81.51,81.6,106400.0,68.8158,68.8242,68.6978,68.7736,106400.0
2014-08-01 13:40:00,81.62,81.77,81.59,81.74,73500.0,68.7905,68.9169,68.7652,68.8916,73500.0
2014-08-01 13:50:00,81.75,81.84,81.7,81.77,197300.0,68.9,68.9759,68.8579,68.9169,197300.0
2014-08-01 14:00:00,81.77,81.9,81.73,81.89,89400.0,68.9169,69.0265,68.8832,69.018,89400.0
2014-08-01 14:10:00,81.88,81.9,81.78,81.88,64500.0,69.0096,69.0265,68.9253,69.0096,64500.0
2014-08-01 14:20:00,81.88,81.97,81.87,81.95,100800.0,69.0096,69.0855,69.0012,69.0686,100800.0
2014-08-01 14:30:00,81.96,82.0,81.9,81.94,66300.0,69.077,69.1107,69.0265,69.0602,66300.0
2014-08-01 14:40:00,81.95,81.95,81.77,81.78,48900.0,69.0686,69.0686,68.9169,68.9253,48900.0
2014-08-01 14:50:00,81.75,81.79,81.67,81.7,50800.0,68.9,68.9338,68.8326,68.8579,50800.0
2014-08-01 15:00:00,81.7,81.79,81.69,81.72,74800.0,68.8579,68.9338,68.8495,68.8748,74800.0
2014-08-01 15:10:00,81.72,81.78,81.68,81.73,75300.0,68.8748,68.9253,68.841,68.8832,75300.0
2014-08-01 15:20:00,81.75,81.78,81.61,81.63,81500.0,68.9,68.9253,68.7821,68.7989,81500.0
2014-08-01 15:30:00,81.64,81.65,81.55,81.59,112000.0,68.8073,68.8158,68.7315,68.7652,112000.0
2014-08-01 15:40:00,81.59,81.63,81.5,81.52,171700.0,68.7652,68.7989,68.6893,68.7062,171700.0
2014-08-01 15:50:00,81.51,81.53,81.3,81.48,473300.0,68.6978,68.7146,68.5208,68.6725,473300.0
2014-08-04 09:30:00,81.59,81.59,81.16,81.52,67300.0,68.7652,68.7652,68.4028,68.7062,67300.0
2014-08-04 09:40:00,81.49,81.5,81.17,81.21,130200.0,68.6809,68.6893,68.4112,68.4449,130200.0
2014-08-04 09:50:00,81.23,81.54,81.2,81.53,91200.0,68.4618,68.7231,68.4365,68.7146,91200.0
2014-08-04 10:00:00,81.53,81.59,81.44,81.53,48500.0,68.7146,68.7652,68.6388,68.7146,48500.0
2014-08-04 10:10:00,81.53,81.55,81.4,81.49,47200.0,68.7146,68.7315,68.6051,68.6809,47200.0
2014-08-04 10:20:00,81.48,81.7,81.46,81.66,25600.0,68.6725,68.8579,68.6556,68.8242,25600.0
2014-08-04 10:30:00,81.65,81.74,81.55,81.63,50100.0,68.8158,68.8916,68.7315,68.7989,50100.0
2014-08-04 10:40:00,81.6,81.69,81.52,81.65,121700.0,68.7736,68.8495,68.7062,68.8158,121700.0
2014-08-04 10:50:00,81.64,81.71,81.44,81.5,40100.0,68.8073,68.8663,68.6388,68.6893,40100.0
2014-08-04 11:00:00,81.49,81.62,81.44,81.61,32600.0,68.6809,68.7905,68.6388,68.7821,32600.0
2014-08-04 11:10:00,81.61,81.74,81.6,81.69,48500.0,68.7821,68.8916,68.7736,68.8495,48500.0
2014-08-04 11:20:00,81.7,81.82,81.68,81.79,84100.0,68.8579,68.959,68.841,68.9338,84100.0
2014-08-04 11:30:00,81.8,81.82,81.72,81.78,84600.0,68.9422,68.959,68.8748,68.9253,84600.0
2014-08-04 11:40:00,81.78,81.82,81.72,81.81,71200.0,68.9253,68.959,68.8748,68.9506,71200.0
2014-08-04 11:50:00,81.8,81.86,81.73,81.84,28100.0,68.9422,68.9928,68.8832,68.9759,28100.0
2014-08-04 12:00:00,81.84,81.95,81.81,81.91,45700.0,68.9759,69.0686,68.9506,69.0349,45700.0
2014-08-04 12:10:00,81.91,82.02,81.9,82.02,49000.0,69.0349,69.1276,69.0265,69.1276,49000.0
2014-08-04 12:20:00,82.02,82.18,82.0,82.09,41600.0,69.1276,69.2625,69.1107,69.1866,41600.0
2014-08-04 12:30:00,82.07,82.11,82.0,82.04,31300.0,69.1697,69.2035,69.1107,69.1445,31300.0
2014-08-04 12:40:00,82.02,82.14,82.01,82.02,29100.0,69.1276,69.2287,69.1192,69.1276,29100.0
2014-08-04 12:50:00,82.03,82.14,82.02,82.05,24700.0,69.136,69.2287,69.1276,69.1529,24700.0
2014-08-04 13:00:00,82.06,82.14,82.06,82.07,33600.0,69.1613,69.2287,69.1613,69.1697,33600.0
2014-08-04 13:10:00,82.05,82.07,81.99,82.04,34300.0,69.1529,69.1697,69.1023,69.1445,34300.0
2014-08-04 13:20:00,82.05,82.07,82.0,82.03,32100.0,69.1529,69.1697,69.1107,69.136,32100.0
2014-08-04 13:30:00,82.03,82.03,81.91,81.94,36800.0,69.136,69.136,69.0349,69.0602,36800.0
2014-08-04 13:40:00,81.93,82.03,81.92,81.98,30700.0,69.0518,69.136,69.0433,69.0939,30700.0
2014-08-04 13:50:00,81.98,82.08,81.97,82.06,46700.0,69.0939,69.1782,69.0855,69.1613,46700.0
2014-08-04 14:00:00,82.08,82.13,82.05,82.12,35300.0,69.1782,69.2203,69.1529,69.2119,35300.0
2014-08-04 14:10:00,82.13,82.24,82.13,82.21,38200.0,69.2203,69.313,69.2203,69.2877,38200.0
2014-08-04 14:20:00,82.2,82.21,82.08,82.09,24300.0,69.2793,69.2877,69.1782,69.1866,24300.0
2014-08-04 14:30:00,82.09,82.3,82.08,82.26,34200.0,69.1866,69.3636,69.1782,69.3299,34200.0
2014-08-04 14:40:00,82.26,82.39,82.24,82.38,42600.0,69.3299,69.4394,69.313,69.431,42600.0
2014-08-04 14:50:00,82.39,82.49,82.38,82.45,70100.0,69.4394,69.5237,69.431,69.49,70100.0
2014-08-04 15:00:00,82.46,82.46,82.32,82.34,43800.0,69.4984,69.4984,69.3804,69.3973,43800.0
2014-08-04 15:10:00,82.34,82.43,82.31,82.42,42400.0,69.3973,69.4732,69.372,69.4647,42400.0
2014-08-04 15:20:00,82.42,82.43,82.35,82.42,65300.0,69.4647,69.4732,69.4057,69.4647,65300.0
2014-08-04 15:30:00,82.42,82.49,82.39,82.47,87100.0,69.4647,69.5237,69.4394,69.5069,87100.0
2014-08-04 15:40:00,82.47,82.53,82.38,82.41,118800.0,69.5069,69.5574,69.431,69.4563,118800.0
2014-08-04 15:50:00,82.4,82.42,82.26,82.27,314300.0,69.4479,69.4647,69.3299,69.3383,314300.0
2014-08-05 09:30:00,81.83,82.53,81.79,82.26,84000.0,68.9675,69.5574,68.9338,69.3299,84000.0
2014-08-05 09:40:00,82.26,82.26,81.78,81.83,75500.0,69.3299,69.3299,68.9253,68.9675,75500.0
2014-08-05 09:50:00,81.83,82.0,81.7,82.0,65700.0,68.9675,69.1107,68.8579,69.1107,65700.0
2014-08-05 10:00:00,82.03,82.03,81.69,81.79,57900.0,69.136,69.136,68.8495,68.9338,57900.0
2014-08-05 10:10:00,81.8,81.89,81.58,81.61,57700.0,68.9422,69.018,68.7568,68.7821,57700.0
2014-08-05 10:20:00,81.61,81.8,81.6,81.77,66700.0,68.7821,68.9422,68.7736,68.9169,66700.0
2014-08-05 10:30:00,81.78,81.87,81.67,81.8,59000.0,68.9253,69.0012,68.8326,68.9422,59000.0
2014-08-05 10:40:00,81.82,81.82,81.59,81.59,81400.0,68.959,68.959,68.7652,68.7652,81400.0
2014-08-05 10:50:00,81.59,81.6,81.26,81.33,127300.0,68.7652,68.7736,68.4871,68.5461,127300.0
2014-08-05 11:00:00,81.33,81.44,81.27,81.44,88100.0,68.5461,68.6388,68.4955,68.6388,88100.0
2014-08-05 11:10:00,81.44,81.52,81.39,81.48,58600.0,68.6388,68.7062,68.5966,68.6725,58600.0
2014-08-05 11:20:00,81.48,81.5,81.36,81.41,64900.0,68.6725,68.6893,68.5713,68.6135,64900.0
2014-08-05 11:30:00,81.42,81.44,81.31,81.34,63800.0,68.6219,68.6388,68.5292,68.5545,63800.0
2014-08-05 11:40:00,81.34,81.41,81.27,81.3,46300.0,68.5545,68.6135,68.4955,68.5208,46300.0
2014-08-05 11:50:00,81.29,81.41,81.27,81.41,57500.0,68.5123,68.6135,68.4955,68.6135,57500.0
2014-08-05 12:00:00,81.41,81.45,81.25,81.26,61000.0,68.6135,68.6472,68.4786,68.4871,61000.0
2014-08-05 12:10:00,81.25,81.29,81.22,81.22,59000.0,68.4786,68.5123,68.4534,68.4534,59000.0
2014-08-05 12:20:00,81.22,81.22,81.02,81.03,74600.0,68.4534,68.4534,68.2848,68.2932,74600.0
2014-08-05 12:30:00,81.02,81.19,81.0,81.06,78500.0,68.2848,68.4281,68.2679,68.3185,78500.0
2014-08-05 12:40:00,81.06,81.26,81.05,81.15,68700.0,68.3185,68.4871,68.3101,68.3944,68700.0
2014-08-05 12:50:00,81.15,81.29,81.13,81.26,43300.0,68.3944,68.5123,68.3775,68.4871,43300.0
2014-08-05 13:00:00,81.27,81.36,81.23,81.34,68800.0,68.4955,68.5713,68.4618,68.5545,68800.0
2014-08-05 13:10:00,81.34,81.42,81.28,81.4,60800.0,68.5545,68.6219,68.5039,68.6051,60800.0
2014-08-05 13:20:00,81.41,81.43,81.3,81.38,48700.0,68.6135,68.6303,68.5208,68.5882,48700.0
2014-08-05 13:30:00,81.38,81.4,81.0,81.0,99300.0,68.5882,68.6051,68.2679,68.2679,99300.0
2014-08-05 13:40:00,81.0,81.08,80.8,80.86,186200.0,68.2679,68.3354,68.0994,68.1499,186200.0
2014-08-05 13:50:00,80.87,80.92,80.76,80.76,79300.0,68.1584,68.2005,68.0657,68.0657,79300.0
2014-08-05 14:00:00,80.77,80.82,80.57,80.6,124900.0,68.0741,68.1162,67.9055,67.9308,124900.0
2014-08-05 14:10:00,80.62,80.82,80.62,80.73,65800.0,67.9477,68.1162,67.9477,68.0404,65800.0
2014-08-05 14:20:00,80.74,80.84,80.68,80.8,62300.0,68.0488,68.1331,67.9982,68.0994,62300.0
2014-08-05 14:30:00,80.79,80.91,80.79,80.86,77800.0,68.0909,68.1921,68.0909,68.1499,77800.0
2014-08-05 14:40:00,80.86,80.99,80.84,80.94,77100.0,68.1499,68.2595,68.1331,68.2174,77100.0
2014-08-05 14:50:00,80.96,80.98,80.84,80.95,141900.0,68.2342,68.2511,68.1331,68.2258,141900.0
2014-08-05 15:00:00,80.95,81.0,80.79,80.79,128600.0,68.2258,68.2679,68.0909,68.0909,128600.0
2014-08-05 15:10:00,80.79,80.89,80.69,80.86,123000.0,68.0909,68.1752,68.0067,68.1499,123000.0
2014-08-05 15:20:00,80.85,80.91,80.8,80.81,98300.0,68.1415,68.1921,68.0994,68.1078,98300.0
2014-08-05 15:30:00,80.82,81.09,80.82,81.0,140400.0,68.1162,68.3438,68.1162,68.2679,140400.0
2014-08-05 15:40:00,81.0,81.08,80.98,81.03,165200.0,68.2679,68.3354,68.2511,68.2932,165200.0
2014-08-05 15:50:00,81.02,81.14,80.97,80.98,275300.0,68.2848,68.3859,68.2426,68.2511,275300.0
2014-08-06 09:30:00,80.95,81.27,80.74,80.93,84600.0,68.2258,68.4955,68.0488,68.2089,84600.0
2014-08-06 09:40:00,80.97,81.7,80.94,81.56,130400.0,68.2426,68.8579,68.2174,68.7399,130400.0
2014-08-06 09:50:00,81.54,81.54,81.2,81.2,58600.0,68.7231,68.7231,68.4365,68.4365,58600.0
2014-08-06 10:00:00,81.2,81.59,81.18,81.42,32900.0,68.4365,68.7652,68.4196,68.6219,32900.0
2014-08-06 10:10:00,81.42,81.42,81.22,81.37,56000.0,68.6219,68.6219,68.4534,68.5798,56000.0
2014-08-06 10:20:00,81.37,81.54,81.29,81.5,39000.0,68.5798,68.7231,68.5123,68.6893,39000.0
2014-08-06 10:30:00,81.52,81.57,81.32,81.4,57500.0,68.7062,68.7483,68.5376,68.6051,57500.0
2014-08-06 10:40:00,81.41,81.48,81.35,81.48,43300.0,68.6135,68.6725,68.5629,68.6725,43300.0
2014-08-06 10:50:00,81.47,81.72,81.47,81.72,48700.0,68.6641,68.8748,68.6641,68.8748,48700.0
2014-08-06 11:00:00,81.7,81.75,81.65,81.65,39000.0,68.8579,68.9,68.8158,68.8158,39000.0
2014-08-06 11:10:00,81.67,81.67,81.5,81.55,69800.0,68.8326,68.8326,68.6893,68.7315,69800.0
2014-08-06 11:20:00,81.55,81.55,81.43,81.45,61600.0,68.7315,68.7315,68.6303,68.6472,61600.0
2014-08-06 11:30:00,81.45,81.57,81.43,81.54,42200.0,68.6472,68.7483,68.6303,68.7231,42200.0
2014-08-06 11:40:00,81.54,81.84,81.54,81.72,48700.0,68.7231,68.9759,68.7231,68.8748,48700.0
2014-08-06 11:50:00,81.72,81.76,81.62,81.71,36300.0,68.8748,68.9085,68.7905,68.8663,36300.0
2014-08-06 12:00:00,81.71,81.86,81.71,81.77,39300.0,68.8663,68.9928,68.8663,68.9169,39300.0
2014-08-06 12:10:00,81.76,81.86,81.7,81.83,82100.0,68.9085,68.9928,68.8579,68.9675,82100.0
2014-08-06 12:20:00,81.8,82.12,81.8,81.97,286100.0,68.9422,69.2119,68.9422,69.0855,286100.0
2014-08-06 12:30:00,81.97,82.04,81.91,81.99,65200.0,69.0855,69.1445,69.0349,69.1023,65200.0
2014-08-06 12:40:00,81.98,82.0,81.89,81.92,23900.0,69.0939,69.1107,69.018,69.0433,23900.0
2014-08-06 12:50:00,81.91,81.96,81.81,81.87,29800.0,69.0349,69.077,68.9506,69.0012,29800.0
2014-08-06 13:00:00,81.86,81.86,81.65,81.67,32900.0,68.9928,68.9928,68.8158,68.8326,32900.0
2014-08-06 13:10:00,81.69,81.7,81.55,81.55,42800.0,68.8495,68.8579,68.7315,68.7315,42800.0
2014-08-06 13:20:00,81.54,81.54,81.4,81.42,27800.0,68.7231,68.7231,68.6051,68.6219,27800.0
2014-08-06 13:30:00,81.42,81.53,81.4,81.53,16700.0,68.6219,68.7146,68.6051,68.7146,16700.0
2014-08-06 13:40:00,81.53,81.58,81.44,81.47,28300.0,68.7146,68.7568,68.6388,68.6641,28300.0
2014-08-06 13:50:00,81.47,81.48,81.37,81.4,32800.0,68.6641,68.6725,68.5798,68.6051,32800.0
2014-08-06 14:00:00,81.39,81.4,81.34,81.39,29500.0,68.5966,68.6051,68.5545,68.5966,29500.0
2014-08-06 14:10:00,81.38,81.45,81.37,81.39,24700.0,68.5882,68.6472,68.5798,68.5966,24700.0
2014-08-06 14:20:00,81.4,81.48,81.34,81.48,28400.0,68.6051,68.6725,68.5545,68.6725,28400.0
2014-08-06 14:30:00,81.48,81.5,81.36,81.47,30500.0,68.6725,68.6893,68.5713,68.6641,30500.0
2014-08-06 14:40:00,81.47,81.54,81.43,81.53,33000.0,68.6641,68.7231,68.6303,68.7146,33000.0
2014-08-06 14:50:00,81.54,81.63,81.53,81.62,88500.0,68.7231,68.7989,68.7146,68.7905,88500.0
2014-08-06 15:00:00,81.61,81.83,81.6,81.72,94400.0,68.7821,68.9675,68.7736,68.8748,94400.0
2014-08-06 15:10:00,81.72,81.72,81.6,81.7,74600.0,68.8748,68.8748,68.7736,68.8579,74600.0
2014-08-06 15:20:00,81.7,81.7,81.62,81.64,50000.0,68.8579,68.8579,68.7905,68.8073,50000.0
2014-08-06 15:30:00,81.64,81.69,81.58,81.65,72400.0,68.8073,68.8495,68.7568,68.8158,72400.0
2014-08-06 15:40:00,81.64,81.66,81.5,81.51,75600.0,68.8073,68.8242,68.6893,68.6978,75600.0
2014-08-06 15:50:00,81.51,81.63,81.47,81.5,211700.0,68.6978,68.7989,68.6641,68.6893,211700.0
2014-08-07 09:30:00,81.0,81.09,80.57,80.96,239500.0,68.2679,68.3438,67.9055,68.2342,239500.0
2014-08-07 09:40:00,80.99,81.0,80.66,80.69,98500.0,68.2595,68.2679,67.9814,68.0067,98500.0
2014-08-07 09:50:00,80.7,80.78,80.45,80.5,157300.0,68.0151,68.0825,67.8044,67.8465,157300.0
2014-08-07 10:00:00,80.48,80.55,80.38,80.42,155500.0,67.8297,67.8887,67.7454,67.7791,155500.0
2014-08-07 10:10:00,80.42,80.49,80.26,80.48,121300.0,67.7791,67.8381,67.6443,67.8297,121300.0
2014-08-07 10:20:00,80.47,80.5,80.3,80.4,143200.0,67.8212,67.8465,67.678,67.7622,143200.0
2014-08-07 10:30:00,80.42,80.45,80.29,80.29,44300.0,67.7791,67.8044,67.6695,67.6695,44300.0
2014-08-07 10:40:00,80.28,80.33,79.89,79.98,118300.0,67.6611,67.7032,67.3324,67.4083,118300.0
2014-08-07 10:50:00,79.97,80.01,79.85,79.94,71200.0,67.3998,67.4335,67.2987,67.3746,71200.0
2014-08-07 11:00:00,79.94,79.95,79.51,79.66,188800.0,67.3746,67.383,67.0121,67.1386,188800.0
2014-08-07 11:10:00,79.64,79.79,79.57,79.65,106600.0,67.1217,67.2481,67.0627,67.1301,106600.0
2014-08-07 11:20:00,79.64,79.77,79.59,79.6,93200.0,67.1217,67.2313,67.0796,67.088,93200.0
2014-08-07 11:30:00,79.6,79.87,79.59,79.75,62300.0,67.088,67.3156,67.0796,67.2144,62300.0
2014-08-07 11:40:00,79.73,79.74,79.51,79.57,58300.0,67.1976,67.206,67.0121,67.0627,58300.0
2014-08-07 11:50:00,79.57,79.64,79.45,79.57,63800.0,67.0627,67.1217,66.9616,67.0627,63800.0
2014-08-07 12:00:00,79.57,79.65,79.47,79.63,65300.0,67.0627,67.1301,66.9784,67.1133,65300.0
2014-08-07 12:10:00,79.6,79.64,79.32,79.39,65300.0,67.088,67.1217,66.852,66.911,65300.0
2014-08-07 12:20:00,79.38,79.52,79.31,79.41,139100.0,66.9026,67.0206,66.8436,66.9279,139100.0
2014-08-07 12:30:00,79.4,79.47,79.3,79.34,53100.0,66.9194,66.9784,66.8351,66.8689,53100.0
2014-08-07 12:40:00,79.33,79.38,79.31,79.37,57700.0,66.8604,66.9026,66.8436,66.8941,57700.0
2014-08-07 12:50:00,79.36,79.39,79.31,79.35,52000.0,66.8857,66.911,66.8436,66.8773,52000.0
2014-08-07 13:00:00,79.34,79.63,79.33,79.59,68400.0,66.8689,67.1133,66.8604,67.0796,68400.0
2014-08-07 13:10:00,79.59,79.61,79.44,79.51,53400.0,67.0796,67.0964,66.9531,67.0121,53400.0
2014-08-07 13:20:00,79.51,79.52,79.39,79.48,74200.0,67.0121,67.0206,66.911,66.9869,74200.0
2014-08-07 13:30:00,79.49,79.6,79.49,79.59,71400.0,66.9953,67.088,66.9953,67.0796,71400.0
2014-08-07 13:40:00,79.6,79.72,79.59,79.69,86400.0,67.088,67.1891,67.0796,67.1638,86400.0
2014-08-07 13:50:00,79.68,79.74,79.66,79.7,92400.0,67.1554,67.206,67.1386,67.1723,92400.0
2014-08-07 14:00:00,79.7,79.74,79.63,79.72,114200.0,67.1723,67.206,67.1133,67.1891,114200.0
2014-08-07 14:10:00,79.71,79.73,79.63,79.65,110300.0,67.1807,67.1976,67.1133,67.1301,110300.0
2014-08-07 14:20:00,79.65,79.71,79.64,79.68,80100.0,67.1301,67.1807,67.1217,67.1554,80100.0
2014-08-07 14:30:00,79.67,79.71,79.55,79.56,94400.0,67.147,67.1807,67.0459,67.0543,94400.0
2014-08-07 14:40:00,79.56,79.61,79.36,79.4,237900.0,67.0543,67.0964,66.8857,66.9194,237900.0
2014-08-07 14:50:00,79.41,79.47,79.29,79.29,355200.0,66.9279,66.9784,66.8267,66.8267,355200.0
2014-08-07 15:00:00,79.29,79.33,79.16,79.23,118800.0,66.8267,66.8604,66.7172,66.7762,118800.0
2014-08-07 15:10:00,79.22,79.34,79.22,79.32,145900.0,66.7677,66.8689,66.7677,66.852,145900.0
2014-08-07 15:20:00,79.31,79.33,79.25,79.32,165100.0,66.8436,66.8604,66.793,66.852,165100.0
2014-08-07 15:30:00,79.31,79.32,79.22,79.28,172200.0,66.8436,66.852,66.7677,66.8183,172200.0
2014-08-07 15:40:00,79.29,79.33,79.26,79.27,156100.0,66.8267,66.8604,66.8014,66.8099,156100.0
2014-08-07 15:50:00,79.26,79.41,79.26,79.27,390800.0,66.8014,66.9279,66.8014,66.8099,390800.0
2014-08-08 09:30:00,79.41,80.01,79.37,79.47,142600.0,66.9279,67.4335,66.8941,66.9784,142600.0
2014-08-08 09:40:00,79.44,79.47,78.85,78.96,126000.0,66.9531,66.9784,66.4559,66.5486,126000.0
2014-08-08 09:50:00,78.96,79.25,78.96,79.07,88400.0,66.5486,66.793,66.5486,66.6413,88400.0
2014-08-08 10:00:00,79.07,79.08,78.83,79.0,108300.0,66.6413,66.6497,66.439,66.5823,108300.0
2014-08-08 10:10:00,79.01,79.07,78.82,78.92,80600.0,66.5907,66.6413,66.4306,66.5149,80600.0
2014-08-08 10:20:00,78.92,79.01,78.86,78.92,114900.0,66.5149,66.5907,66.4643,66.5149,114900.0
2014-08-08 10:30:00,78.92,78.92,78.74,78.79,105900.0,66.5149,66.5149,66.3632,66.4053,105900.0
2014-08-08 10:40:00,78.79,79.02,78.78,78.9,129600.0,66.4053,66.5992,66.3969,66.498,129600.0
2014-08-08 10:50:00,78.9,79.01,78.87,79.0,47100.0,66.498,66.5907,66.4727,66.5823,47100.0
2014-08-08 11:00:00,78.99,79.15,78.97,79.15,88800.0,66.5739,66.7087,66.557,66.7087,88800.0
2014-08-08 11:10:00,79.14,79.21,79.14,79.18,55900.0,66.7003,66.7593,66.7003,66.734,55900.0
2014-08-08 11:20:00,79.2,79.36,79.2,79.36,41700.0,66.7509,66.8857,66.7509,66.8857,41700.0
2014-08-08 11:30:00,79.36,79.44,79.33,79.42,45800.0,66.8857,66.9531,66.8604,66.9363,45800.0
2014-08-08 11:40:00,79.44,79.44,79.33,79.35,44400.0,66.9531,66.9531,66.8604,66.8773,44400.0
2014-08-08 11:50:00,79.36,79.47,79.33,79.43,41700.0,66.8857,66.9784,66.8604,66.9447,41700.0
2014-08-08 12:00:00,79.43,79.48,79.4,79.46,48100.0,66.9447,66.9869,66.9194,66.97,48100.0
2014-08-08 12:10:00,79.46,79.62,79.46,79.55,64000.0,66.97,67.1049,66.97,67.0459,64000.0
2014-08-08 12:20:00,79.55,79.68,79.54,79.65,57500.0,67.0459,67.1554,67.0374,67.1301,57500.0
2014-08-08 12:30:00,79.65,79.7,79.63,79.7,64600.0,67.1301,67.1723,67.1133,67.1723,64600.0
2014-08-08 12:40:00,79.69,79.69,79.55,79.57,58500.0,67.1638,67.1638,67.0459,67.0627,58500.0
2014-08-08 12:50:00,79.58,79.58,79.5,79.51,72400.0,67.0711,67.0711,67.0037,67.0121,72400.0
2014-08-08 13:00:00,79.51,79.62,79.48,79.61,69900.0,67.0121,67.1049,66.9869,67.0964,69900.0
2014-08-08 13:10:00,79.61,79.85,79.58,79.85,59200.0,67.0964,67.2987,67.0711,67.2987,59200.0
2014-08-08 13:20:00,79.86,80.0,79.84,79.97,50600.0,67.3071,67.4251,67.2903,67.3998,50600.0
2014-08-08 13:30:00,79.97,79.98,79.88,79.97,37800.0,67.3998,67.4083,67.324,67.3998,37800.0
2014-08-08 13:40:00,79.96,80.0,79.9,79.98,48000.0,67.3914,67.4251,67.3408,67.4083,48000.0
2014-08-08 13:50:00,79.98,80.0,79.92,80.0,40900.0,67.4083,67.4251,67.3577,67.4251,40900.0
2014-08-08 14:00:00,80.0,80.12,79.97,80.06,53000.0,67.4251,67.5263,67.3998,67.4757,53000.0
2014-08-08 14:10:00,80.05,80.05,79.96,79.97,30100.0,67.4673,67.4673,67.3914,67.3998,30100.0
2014-08-08 14:20:00,79.97,80.08,79.95,80.08,41000.0,67.3998,67.4925,67.383,67.4925,41000.0
2014-08-08 14:30:00,80.08,80.16,80.04,80.16,56600.0,67.4925,67.56,67.4588,67.56,56600.0
2014-08-08 14:40:00,80.17,80.19,80.11,80.17,86800.0,67.5684,67.5853,67.5178,67.5684,86800.0
2014-08-08 14:50:00,80.16,80.17,80.08,80.08,50000.0,67.56,67.5684,67.4925,67.4925,50000.0
2014-08-08 15:00:00,80.09,80.14,80.07,80.08,78900.0,67.501,67.5431,67.4841,67.4925,78900.0
2014-08-08 15:10:00,80.07,80.16,80.06,80.1,47300.0,67.4841,67.56,67.4757,67.5094,47300.0
2014-08-08 15:20:00,80.1,80.17,80.06,80.15,104500.0,67.5094,67.5684,67.4757,67.5515,104500.0
2014-08-08 15:30:00,80.14,80.15,80.09,80.12,108500.0,67.5431,67.5515,67.501,67.5263,108500.0
2014-08-08 15:40:00,80.12,80.19,80.11,80.16,161000.0,67.5263,67.5853,67.5178,67.56,161000.0
2014-08-08 15:50:00,80.16,80.18,80.09,80.11,327800.0,67.56,67.5768,67.501,67.5178,327800.0
2014-08-11 09:30:00,80.35,80.65,79.93,79.93,176600.0,67.7201,67.9729,67.3661,67.3661,176600.0
2014-08-11 09:40:00,79.92,80.17,79.91,80.12,76300.0,67.3577,67.5684,67.3493,67.5263,76300.0
2014-08-11 09:50:00,80.12,80.25,79.97,80.13,55200.0,67.5263,67.6358,67.3998,67.5347,55200.0
2014-08-11 10:00:00,80.13,80.32,80.05,80.26,46100.0,67.5347,67.6948,67.4673,67.6443,46100.0
2014-08-11 10:10:00,80.26,80.34,80.17,80.27,62600.0,67.6443,67.7117,67.5684,67.6527,62600.0
2014-08-11 10:20:00,80.29,80.35,80.24,80.33,45900.0,67.6695,67.7201,67.6274,67.7032,45900.0
2014-08-11 10:30:00,80.36,80.48,80.31,80.43,39400.0,67.7285,67.8297,67.6864,67.7875,39400.0
2014-08-11 10:40:00,80.41,80.52,80.34,80.5,41200.0,67.7707,67.8634,67.7117,67.8465,41200.0
2014-08-11 10:50:00,80.51,80.51,80.33,80.33,30400.0,67.855,67.855,67.7032,67.7032,30400.0
2014-08-11 11:00:00,80.32,80.36,80.21,80.24,66900.0,67.6948,67.7285,67.6021,67.6274,66900.0
2014-08-11 11:10:00,80.24,80.35,80.23,80.32,43500.0,67.6274,67.7201,67.619,67.6948,43500.0
2014-08-11 11:20:00,80.33,80.36,80.28,80.33,78900.0,67.7032,67.7285,67.6611,67.7032,78900.0
2014-08-11 11:30:00,80.33,80.38,80.31,80.35,37900.0,67.7032,67.7454,67.6864,67.7201,37900.0
2014-08-11 11:40:00,80.36,80.36,80.25,80.35,47300.0,67.7285,67.7285,67.6358,67.7201,47300.0
2014-08-11 11:50:00,80.36,80.46,80.32,80.45,58700.0,67.7285,67.8128,67.6948,67.8044,58700.0
2014-08-11 12:00:00,80.44,80.49,80.31,80.33,59500.0,67.796,67.8381,67.6864,67.7032,59500.0
2014-08-11 12:10:00,80.33,80.38,80.27,80.31,26100.0,67.7032,67.7454,67.6527,67.6864,26100.0
2014-08-11 12:20:00,80.32,80.34,80.26,80.26,26800.0,67.6948,67.7117,67.6443,67.6443,26800.0
2014-08-11 12:30:00,80.26,80.26,80.16,80.2,69900.0,67.6443,67.6443,67.56,67.5937,69900.0
2014-08-11 12:40:00,80.2,80.31,80.2,80.29,79900.0,67.5937,67.6864,67.5937,67.6695,79900.0
2014-08-11 12:50:00,80.29,80.3,80.18,80.18,95600.0,67.6695,67.678,67.5768,67.5768,95600.0
2014-08-11 13:00:00,80.18,80.23,80.14,80.17,71900.0,67.5768,67.619,67.5431,67.5684,71900.0
2014-08-11 13:10:00,80.17,80.18,80.08,80.11,46300.0,67.5684,67.5768,67.4925,67.5178,46300.0
2014-08-11 13:20:00,80.11,80.15,80.0,80.0,55400.0,67.5178,67.5515,67.4251,67.4251,55400.0
2014-08-11 13:30:00,79.99,80.06,79.98,80.05,47100.0,67.4167,67.4757,67.4083,67.4673,47100.0
2014-08-11 13:40:00,80.05,80.09,79.98,80.0,34400.0,67.4673,67.501,67.4083,67.4251,34400.0
2014-08-11 13:50:00,80.01,80.07,79.82,79.86,59200.0,67.4335,67.4841,67.2734,67.3071,59200.0
2014-08-11 14:00:00,79.86,79.89,79.8,79.87,60800.0,67.3071,67.3324,67.2566,67.3156,60800.0
2014-08-11 14:10:00,79.88,79.9,79.82,79.88,48800.0,67.324,67.3408,67.2734,67.324,48800.0
2014-08-11 14:20:00,79.89,79.89,79.84,79.88,32900.0,67.3324,67.3324,67.2903,67.324,32900.0
2014-08-11 14:30:00,79.87,79.88,79.83,79.84,50400.0,67.3156,67.324,67.2818,67.2903,50400.0
2014-08-11 14:40:00,79.85,79.91,79.83,79.85,49800.0,67.2987,67.3493,67.2818,67.2987,49800.0
2014-08-11 14:50:00,79.85,79.88,79.83,79.85,87500.0,67.2987,67.324,67.2818,67.2987,87500.0
2014-08-11 15:00:00,79.86,79.95,79.85,79.93,46800.0,67.3071,67.383,67.2987,67.3661,46800.0
2014-08-11 15:10:00,79.93,79.97,79.91,79.96,54500.0,67.3661,67.3998,67.3493,67.3914,54500.0
2014-08-11 15:20:00,79.97,80.02,79.95,79.96,106100.0,67.3998,67.442,67.383,67.3914,106100.0
2014-08-11 15:30:00,79.97,80.02,79.92,79.98,91900.0,67.3998,67.442,67.3577,67.4083,91900.0
2014-08-11 15:40:00,79.96,79.96,79.76,79.8,223700.0,67.3914,67.3914,67.2228,67.2566,223700.0
2014-08-11 15:50:00,79.8,79.9,79.79,79.87,312000.0,67.2566,67.3408,67.2481,67.3156,312000.0
2014-08-12 09:30:00,79.61,80.17,79.53,80.1,80700.0,67.0964,67.5684,67.029,67.5094,80700.0
2014-08-12 09:40:00,80.19,80.19,79.97,80.14,60000.0,67.5853,67.5853,67.3998,67.5431,60000.0
2014-08-12 09:50:00,80.13,80.18,80.01,80.09,54700.0,67.5347,67.5768,67.4335,67.501,54700.0
2014-08-12 10:00:00,80.09,80.17,79.94,80.0,58700.0,67.501,67.5684,67.3746,67.4251,58700.0
2014-08-12 10:10:00,79.98,80.23,79.88,80.16,61200.0,67.4083,67.619,67.324,67.56,61200.0
2014-08-12 10:20:00,80.17,80.28,80.03,80.17,129700.0,67.5684,67.6611,67.4504,67.5684,129700.0
2014-08-12 10:30:00,80.16,80.19,80.06,80.12,58900.0,67.56,67.5853,67.4757,67.5263,58900.0
2014-08-12 10:40:00,80.1,80.18,79.98,79.99,54500.0,67.5094,67.5768,67.4083,67.4167,54500.0
2014-08-12 10:50:00,79.99,80.06,79.99,80.03,59700.0,67.4167,67.4757,67.4167,67.4504,59700.0
2014-08-12 11:00:00,80.01,80.03,79.81,79.91,59600.0,67.4335,67.4504,67.265,67.3493,59600.0
2014-08-12 11:10:00,79.92,80.0,79.86,79.99,58700.0,67.3577,67.4251,67.3071,67.4167,58700.0
2014-08-12 11:20:00,79.99,80.13,79.94,80.12,72000.0,67.4167,67.5347,67.3746,67.5263,72000.0
2014-08-12 11:30:00,80.12,80.17,80.05,80.11,85600.0,67.5263,67.5684,67.4673,67.5178,85600.0
2014-08-12 11:40:00,80.12,80.21,80.09,80.19,42500.0,67.5263,67.6021,67.501,67.5853,42500.0
2014-08-12 11:50:00,80.18,80.25,80.08,80.08,49600.0,67.5768,67.6358,67.4925,67.4925,49600.0
2014-08-12 12:00:00,80.08,80.08,79.98,80.08,38200.0,67.4925,67.4925,67.4083,67.4925,38200.0
2014-08-12 12:10:00,80.08,80.1,80.03,80.08,33700.0,67.4925,67.5094,67.4504,67.4925,33700.0
2014-08-12 12:20:00,80.07,80.08,80.01,80.05,25200.0,67.4841,67.4925,67.4335,67.4673,25200.0
2014-08-12 12:30:00,80.05,80.25,80.05,80.2,54500.0,67.4673,67.6358,67.4673,67.5937,54500.0
2014-08-12 12:40:00,80.2,80.24,80.17,80.23,60100.0,67.5937,67.6274,67.5684,67.619,60100.0
2014-08-12 12:50:00,80.22,80.28,80.21,80.25,34600.0,67.6105,67.6611,67.6021,67.6358,34600.0
2014-08-12 13:00:00,80.26,80.3,80.2,80.3,42200.0,67.6443,67.678,67.5937,67.678,42200.0
2014-08-12 13:10:00,80.29,80.37,80.29,80.37,25100.0,67.6695,67.737,67.6695,67.737,25100.0
2014-08-12 13:20:00,80.37,80.39,80.31,80.35,36100.0,67.737,67.7538,67.6864,67.7201,36100.0
2014-08-12 13:30:00,80.34,80.37,80.26,80.26,58800.0,67.7117,67.737,67.6443,67.6443,58800.0
2014-08-12 13:40:00,80.28,80.35,80.27,80.3,89200.0,67.6611,67.7201,67.6527,67.678,89200.0
2014-08-12 13:50:00,80.3,80.31,80.2,80.23,126900.0,67.678,67.6864,67.5937,67.619,126900.0
2014-08-12 14:00:00,80.24,80.25,80.03,80.03,71500.0,67.6274,67.6358,67.4504,67.4504,71500.0
2014-08-12 14:10:00,80.04,80.07,79.97,80.0,53800.0,67.4588,67.4841,67.3998,67.4251,53800.0
2014-08-12 14:20:00,80.01,80.05,79.97,80.03,43400.0,67.4335,67.4673,67.3998,67.4504,43400.0
2014-08-12 14:30:00,80.03,80.03,79.95,80.0,80000.0,67.4504,67.4504,67.383,67.4251,80000.0
2014-08-12 14:40:00,79.99,80.1,79.98,80.01,76700.0,67.4167,67.5094,67.4083,67.4335,76700.0
2014-08-12 14:50:00,80.0,80.09,80.0,80.04,86300.0,67.4251,67.501,67.4251,67.4588,86300.0
2014-08-12 15:00:00,80.05,80.24,80.03,80.23,68100.0,67.4673,67.6274,67.4504,67.619,68100.0
2014-08-12 15:10:00,80.22,80.25,80.2,80.24,50700.0,67.6105,67.6358,67.5937,67.6274,50700.0
2014-08-12 15:20:00,80.24,80.26,80.19,80.2,71400.0,67.6274,67.6443,67.5853,67.5937,71400.0
2014-08-12 15:30:00,80.2,80.24,80.17,80.22,84400.0,67.5937,67.6274,67.5684,67.6105,84400.0
2014-08-12 15:40:00,80.22,80.31,80.22,80.29,107900.0,67.6105,67.6864,67.6105,67.6695,107900.0
2014-08-12 15:50:00,80.29,80.3,80.2,80.22,264200.0,67.6695,67.678,67.5937,67.6105,264200.0
2014-08-13 09:30:00,80.62,81.07,80.39,80.99,92800.0,67.9477,68.3269,67.7538,68.2595,92800.0
2014-08-13 09:40:00,80.99,81.12,80.77,81.03,96500.0,68.2595,68.3691,68.0741,68.2932,96500.0
2014-08-13 09:50:00,81.01,81.01,80.81,80.83,86200.0,68.2764,68.2764,68.1078,68.1247,86200.0
2014-08-13 10:00:00,80.81,81.05,80.79,81.02,222300.0,68.1078,68.3101,68.0909,68.2848,222300.0
2014-08-13 10:10:00,80.99,81.1,80.91,81.01,79200.0,68.2595,68.3522,68.1921,68.2764,79200.0
2014-08-13 10:20:00,81.0,81.12,80.97,81.07,40600.0,68.2679,68.3691,68.2426,68.3269,40600.0
2014-08-13 10:30:00,81.08,81.21,81.01,81.21,78200.0,68.3354,68.4449,68.2764,68.4449,78200.0
2014-08-13 10:40:00,81.21,81.24,81.15,81.18,50400.0,68.4449,68.4702,68.3944,68.4196,50400.0
2014-08-13 10:50:00,81.18,81.23,81.1,81.2,44900.0,68.4196,68.4618,68.3522,68.4365,44900.0
2014-08-13 11:00:00,81.2,81.65,81.2,81.65,117700.0,68.4365,68.8158,68.4365,68.8158,117700.0
2014-08-13 11:10:00,81.66,81.67,81.52,81.53,87400.0,68.8242,68.8326,68.7062,68.7146,87400.0
2014-08-13 11:20:00,81.54,81.55,81.38,81.38,70400.0,68.7231,68.7315,68.5882,68.5882,70400.0
2014-08-13 11:30:00,81.39,81.41,81.22,81.23,74100.0,68.5966,68.6135,68.4534,68.4618,74100.0
2014-08-13 11:40:00,81.23,81.31,81.23,81.27,46400.0,68.4618,68.5292,68.4618,68.4955,46400.0
2014-08-13 11:50:00,81.28,81.38,81.25,81.38,51300.0,68.5039,68.5882,68.4786,68.5882,51300.0
2014-08-13 12:00:00,81.38,81.41,81.31,81.31,70100.0,68.5882,68.6135,68.5292,68.5292,70100.0
2014-08-13 12:10:00,81.31,81.34,81.29,81.31,27300.0,68.5292,68.5545,68.5123,68.5292,27300.0
2014-08-13 12:20:00,81.31,81.32,81.21,81.27,40000.0,68.5292,68.5376,68.4449,68.4955,40000.0
2014-08-13 12:30:00,81.27,81.29,81.23,81.24,40300.0,68.4955,68.5123,68.4618,68.4702,40300.0
2014-08-13 12:40:00,81.24,81.24,81.15,81.21,46600.0,68.4702,68.4702,68.3944,68.4449,46600.0
2014-08-13 12:50:00,81.19,81.29,81.18,81.28,31600.0,68.4281,68.5123,68.4196,68.5039,31600.0
2014-08-13 13:00:00,81.27,81.29,81.13,81.15,50700.0,68.4955,68.5123,68.3775,68.3944,50700.0
2014-08-13 13:10:00,81.15,81.27,81.15,81.22,35800.0,68.3944,68.4955,68.3944,68.4534,35800.0
2014-08-13 13:20:00,81.22,81.24,81.14,81.18,27800.0,68.4534,68.4702,68.3859,68.4196,27800.0
2014-08-13 13:30:00,81.18,81.2,81.13,81.15,26900.0,68.4196,68.4365,68.3775,68.3944,26900.0
2014-08-13 13:40:00,81.15,81.29,81.15,81.28,28000.0,68.3944,68.5123,68.3944,68.5039,28000.0
2014-08-13 13:50:00,81.29,81.36,81.27,81.33,28100.0,68.5123,68.5713,68.4955,68.5461,28100.0
2014-08-13 14:00:00,81.33,81.38,81.3,81.34,53300.0,68.5461,68.5882,68.5208,68.5545,53300.0
2014-08-13 14:10:00,81.34,81.4,81.3,81.4,40600.0,68.5545,68.6051,68.5208,68.6051,40600.0
2014-08-13 14:20:00,81.39,81.43,81.34,81.41,44000.0,68.5966,68.6303,68.5545,68.6135,44000.0
2014-08-13 14:30:00,81.41,81.55,81.38,81.53,48700.0,68.6135,68.7315,68.5882,68.7146,48700.0
2014-08-13 14:40:00,81.53,81.57,81.51,81.52,43500.0,68.7146,68.7483,68.6978,68.7062,43500.0
2014-08-13 14:50:00,81.51,81.52,81.39,81.42,82700.0,68.6978,68.7062,68.5966,68.6219,82700.0
2014-08-13 15:00:00,81.43,81.47,81.34,81.46,45500.0,68.6303,68.6641,68.5545,68.6556,45500.0
2014-08-13 15:10:00,81.45,81.58,81.44,81.57,41700.0,68.6472,68.7568,68.6388,68.7483,41700.0
2014-08-13 15:20:00,81.57,81.62,81.5,81.5,68400.0,68.7483,68.7905,68.6893,68.6893,68400.0
2014-08-13 15:30:00,81.49,81.53,81.47,81.51,66600.0,68.6809,68.7146,68.6641,68.6978,66600.0
2014-08-13 15:40:00,81.52,81.62,81.52,81.54,158100.0,68.7062,68.7905,68.7062,68.7231,158100.0
2014-08-13 15:50:00,81.54,81.56,81.44,81.51,198100.0,68.7231,68.7399,68.6388,68.6978,198100.0
2014-08-14 09:30:00,81.71,82.0,81.46,81.75,115100.0,68.8663,69.1107,68.6556,68.9,115100.0
2014-08-14 09:40:00,81.75,82.07,81.75,81.92,169100.0,68.9,69.1697,68.9,69.0433,169100.0
2014-08-14 09:50:00,81.92,81.95,81.69,81.73,35300.0,69.0433,69.0686,68.8495,68.8832,35300.0
2014-08-14 10:00:00,81.75,81.76,81.51,81.65,79200.0,68.9,68.9085,68.6978,68.8158,79200.0
2014-08-14 10:10:00,81.64,81.8,81.62,81.64,38000.0,68.8073,68.9422,68.7905,68.8073,38000.0
2014-08-14 10:20:00,81.66,81.81,81.63,81.66,89000.0,68.8242,68.9506,68.7989,68.8242,89000.0
2014-08-14 10:30:00,81.66,81.68,81.48,81.54,81800.0,68.8242,68.841,68.6725,68.7231,81800.0
2014-08-14 10:40:00,81.55,81.61,81.48,81.5,32400.0,68.7315,68.7821,68.6725,68.6893,32400.0
2014-08-14 10:50:00,81.49,81.49,81.38,81.45,23600.0,68.6809,68.6809,68.5882,68.6472,23600.0
2014-08-14 11:00:00,81.46,81.47,81.39,81.43,28700.0,68.6556,68.6641,68.5966,68.6303,28700.0
2014-08-14 11:10:00,81.44,81.49,81.39,81.48,33800.0,68.6388,68.6809,68.5966,68.6725,33800.0
2014-08-14 11:20:00,81.47,81.52,81.44,81.48,25100.0,68.6641,68.7062,68.6388,68.6725,25100.0
2014-08-14 11:30:00,81.48,81.51,81.45,81.45,19400.0,68.6725,68.6978,68.6472,68.6472,19400.0
2014-08-14 11:40:00,81.45,81.49,81.4,81.44,21600.0,68.6472,68.6809,68.6051,68.6388,21600.0
2014-08-14 11:50:00,81.44,81.47,81.4,81.46,19200.0,68.6388,68.6641,68.6051,68.6556,19200.0
2014-08-14 12:00:00,81.46,81.47,81.41,81.41,31500.0,68.6556,68.6641,68.6135,68.6135,31500.0
2014-08-14 12:10:00,81.42,81.51,81.42,81.46,16500.0,68.6219,68.6978,68.6219,68.6556,16500.0
2014-08-14 12:20:00,81.46,81.48,81.43,81.45,14800.0,68.6556,68.6725,68.6303,68.6472,14800.0
2014-08-14 12:30:00,81.45,81.5,81.44,81.48,16500.0,68.6472,68.6893,68.6388,68.6725,16500.0
2014-08-14 12:40:00,81.46,81.48,81.42,81.44,17700.0,68.6556,68.6725,68.6219,68.6388,17700.0
2014-08-14 12:50:00,81.44,81.46,81.4,81.41,22200.0,68.6388,68.6556,68.6051,68.6135,22200.0
2014-08-14 13:00:00,81.42,81.42,81.32,81.35,33800.0,68.6219,68.6219,68.5376,68.5629,33800.0
2014-08-14 13:10:00,81.35,81.44,81.32,81.41,33200.0,68.5629,68.6388,68.5376,68.6135,33200.0
2014-08-14 13:20:00,81.43,81.51,81.42,81.49,27400.0,68.6303,68.6978,68.6219,68.6809,27400.0
2014-08-14 13:30:00,81.49,81.59,81.49,81.59,43700.0,68.6809,68.7652,68.6809,68.7652,43700.0
2014-08-14 13:40:00,81.6,81.72,81.59,81.71,45900.0,68.7736,68.8748,68.7652,68.8663,45900.0
2014-08-14 13:50:00,81.7,81.7,81.65,81.68,47300.0,68.8579,68.8579,68.8158,68.841,47300.0
2014-08-14 14:00:00,81.68,81.75,81.66,81.74,56100.0,68.841,68.9,68.8242,68.8916,56100.0
2014-08-14 14:10:00,81.75,81.81,81.75,81.79,34100.0,68.9,68.9506,68.9,68.9338,34100.0
2014-08-14 14:20:00,81.78,81.8,81.76,81.79,32400.0,68.9253,68.9422,68.9085,68.9338,32400.0
2014-08-14 14:30:00,81.79,81.81,81.73,81.79,37500.0,68.9338,68.9506,68.8832,68.9338,37500.0
2014-08-14 14:40:00,81.79,81.82,81.76,81.77,40300.0,68.9338,68.959,68.9085,68.9169,40300.0
2014-08-14 14:50:00,81.77,81.82,81.72,81.75,37100.0,68.9169,68.959,68.8748,68.9,37100.0
2014-08-14 15:00:00,81.76,81.83,81.72,81.81,49000.0,68.9085,68.9675,68.8748,68.9506,49000.0
2014-08-14 15:10:00,81.81,81.82,81.78,81.79,56000.0,68.9506,68.959,68.9253,68.9338,56000.0
2014-08-14 15:20:00,81.78,81.89,81.77,81.89,67300.0,68.9253,69.018,68.9169,69.018,67300.0
2014-08-14 15:30:00,81.88,81.91,81.82,81.83,59800.0,69.0096,69.0349,68.959,68.9675,59800.0
2014-08-14 15:40:00,81.82,81.83,81.74,81.75,85400.0,68.959,68.9675,68.8916,68.9,85400.0
2014-08-14 15:50:00,81.75,81.85,81.75,81.83,131700.0,68.9,68.9843,68.9,68.9675,131700.0
2014-08-15 09:30:00,82.21,82.28,81.42,81.52,352100.0,69.2877,69.3467,68.6219,68.7062,352100.0
2014-08-15 09:40:00,81.52,81.7,81.32,81.64,45100.0,68.7062,68.8579,68.5376,68.8073,45100.0
2014-08-15 09:50:00,81.65,81.68,81.53,81.53,34100.0,68.8158,68.841,68.7146,68.7146,34100.0
2014-08-15 10:00:00,81.53,81.58,81.5,81.5,48300.0,68.7146,68.7568,68.6893,68.6893,48300.0
2014-08-15 10:10:00,81.5,81.55,81.43,81.52,42100.0,68.6893,68.7315,68.6303,68.7062,42100.0
2014-08-15 10:20:00,81.54,81.56,81.49,81.51,32500.0,68.7231,68.7399,68.6809,68.6978,32500.0
2014-08-15 10:30:00,81.52,81.62,81.52,81.58,26100.0,68.7062,68.7905,68.7062,68.7568,26100.0
2014-08-15 10:40:00,81.58,81.58,81.19,81.24,60700.0,68.7568,68.7568,68.4281,68.4702,60700.0
2014-08-15 10:50:00,81.24,81.28,80.88,81.16,110700.0,68.4702,68.5039,68.1668,68.4028,110700.0
2014-08-15 11:00:00,81.14,81.2,81.01,81.12,66700.0,68.3859,68.4365,68.2764,68.3691,66700.0
2014-08-15 11:10:00,81.13,81.27,81.11,81.15,45600.0,68.3775,68.4955,68.3606,68.3944,45600.0
2014-08-15 11:20:00,81.15,81.15,81.0,81.02,56200.0,68.3944,68.3944,68.2679,68.2848,56200.0
2014-08-15 11:30:00,81.03,81.2,80.99,81.2,65500.0,68.2932,68.4365,68.2595,68.4365,65500.0
2014-08-15 11:40:00,81.2,81.24,81.14,81.16,35600.0,68.4365,68.4702,68.3859,68.4028,35600.0
2014-08-15 11:50:00,81.18,81.18,80.81,80.94,66000.0,68.4196,68.4196,68.1078,68.2174,66000.0
2014-08-15 12:00:00,80.97,80.98,80.81,80.97,21800.0,68.2426,68.2511,68.1078,68.2426,21800.0
2014-08-15 12:10:00,80.97,81.02,80.92,80.96,23800.0,68.2426,68.2848,68.2005,68.2342,23800.0
2014-08-15 12:20:00,80.94,81.05,80.88,81.03,14600.0,68.2174,68.3101,68.1668,68.2932,14600.0
2014-08-15 12:30:00,81.02,81.19,81.0,81.16,71400.0,68.2848,68.4281,68.2679,68.4028,71400.0
2014-08-15 12:40:00,81.16,81.29,81.16,81.17,25200.0,68.4028,68.5123,68.4028,68.4112,25200.0
2014-08-15 12:50:00,81.17,81.2,81.11,81.18,23700.0,68.4112,68.4365,68.3606,68.4196,23700.0
2014-08-15 13:00:00,81.18,81.19,81.09,81.16,37500.0,68.4196,68.4281,68.3438,68.4028,37500.0
2014-08-15 13:10:00,81.16,81.33,81.15,81.3,58800.0,68.4028,68.5461,68.3944,68.5208,58800.0
2014-08-15 13:20:00,81.3,81.34,81.14,81.28,48200.0,68.5208,68.5545,68.3859,68.5039,48200.0
2014-08-15 13:30:00,81.27,81.34,81.26,81.33,32500.0,68.4955,68.5545,68.4871,68.5461,32500.0
2014-08-15 13:40:00,81.33,81.35,81.26,81.27,21500.0,68.5461,68.5629,68.4871,68.4955,21500.0
2014-08-15 13:50:00,81.27,81.28,81.15,81.2,18300.0,68.4955,68.5039,68.3944,68.4365,18300.0
2014-08-15 14:00:00,81.2,81.24,81.19,81.24,25300.0,68.4365,68.4702,68.4281,68.4702,25300.0
2014-08-15 14:10:00,81.23,81.25,81.22,81.24,15200.0,68.4618,68.4786,68.4534,68.4702,15200.0
2014-08-15 14:20:00,81.24,81.46,81.23,81.46,27200.0,68.4702,68.6556,68.4618,68.6556,27200.0
2014-08-15 14:30:00,81.45,81.54,81.44,81.47,27900.0,68.6472,68.7231,68.6388,68.6641,27900.0
2014-08-15 14:40:00,81.47,81.57,81.47,81.55,24300.0,68.6641,68.7483,68.6641,68.7315,24300.0
2014-08-15 14:50:00,81.55,81.56,81.51,81.52,26600.0,68.7315,68.7399,68.6978,68.7062,26600.0
2014-08-15 15:00:00,81.53,81.55,81.49,81.53,33400.0,68.7146,68.7315,68.6809,68.7146,33400.0
2014-08-15 15:10:00,81.53,81.55,81.51,81.52,23100.0,68.7146,68.7315,68.6978,68.7062,23100.0
2014-08-15 15:20:00,81.52,81.52,81.48,81.51,32500.0,68.7062,68.7062,68.6725,68.6978,32500.0
2014-08-15 15:30:00,81.51,81.57,81.47,81.5,65900.0,68.6978,68.7483,68.6641,68.6893,65900.0
2014-08-15 15:40:00,81.5,81.53,81.42,81.42,91900.0,68.6893,68.7146,68.6219,68.6219,91900.0
2014-08-15 15:50:00,81.43,81.56,81.43,81.48,120000.0,68.6303,68.7399,68.6303,68.6725,120000.0
2014-08-18 09:30:00,81.77,82.0,81.35,81.41,82100.0,68.9169,69.1107,68.5629,68.6135,82100.0
2014-08-18 09:40:00,81.41,81.59,81.41,81.51,56300.0,68.6135,68.7652,68.6135,68.6978,56300.0
2014-08-18 09:50:00,81.51,81.75,81.5,81.7,66200.0,68.6978,68.9,68.6893,68.8579,66200.0
2014-08-18 10:00:00,81.69,81.75,81.64,81.73,29300.0,68.8495,68.9,68.8073,68.8832,29300.0
2014-08-18 10:10:00,81.71,81.88,81.71,81.85,45100.0,68.8663,69.0096,68.8663,68.9843,45100.0
2014-08-18 10:20:00,81.85,81.97,81.84,81.92,24500.0,68.9843,69.0855,68.9759,69.0433,24500.0
2014-08-18 10:30:00,81.92,81.95,81.85,81.91,38100.0,69.0433,69.0686,68.9843,69.0349,38100.0
2014-08-18 10:40:00,81.91,81.94,81.82,81.86,32700.0,69.0349,69.0602,68.959,68.9928,32700.0
2014-08-18 10:50:00,81.88,81.95,81.84,81.9,37300.0,69.0096,69.0686,68.9759,69.0265,37300.0
2014-08-18 11:00:00,81.91,82.07,81.91,82.05,34500.0,69.0349,69.1697,69.0349,69.1529,34500.0
2014-08-18 11:10:00,82.06,82.11,81.98,82.03,43500.0,69.1613,69.2035,69.0939,69.136,43500.0
2014-08-18 11:20:00,82.04,82.23,82.04,82.23,61800.0,69.1445,69.3046,69.1445,69.3046,61800.0
2014-08-18 11:30:00,82.23,82.34,82.23,82.31,46600.0,69.3046,69.3973,69.3046,69.372,46600.0
2014-08-18 11:40:00,82.33,82.36,82.31,82.34,34300.0,69.3889,69.4142,69.372,69.3973,34300.0
2014-08-18 11:50:00,82.34,82.38,82.32,82.35,52000.0,69.3973,69.431,69.3804,69.4057,52000.0
2014-08-18 12:00:00,82.36,82.36,82.23,82.26,49200.0,69.4142,69.4142,69.3046,69.3299,49200.0
2014-08-18 12:10:00,82.26,82.42,82.26,82.42,46700.0,69.3299,69.4647,69.3299,69.4647,46700.0
2014-08-18 12:20:00,82.42,82.45,82.37,82.43,32400.0,69.4647,69.49,69.4226,69.4732,32400.0
2014-08-18 12:30:00,82.42,82.47,82.35,82.39,44000.0,69.4647,69.5069,69.4057,69.4394,44000.0
2014-08-18 12:40:00,82.39,82.41,82.35,82.36,28400.0,69.4394,69.4563,69.4057,69.4142,28400.0
2014-08-18 12:50:00,82.36,82.45,82.34,82.43,52500.0,69.4142,69.49,69.3973,69.4732,52500.0
2014-08-18 13:00:00,82.43,82.45,82.37,82.4,38600.0,69.4732,69.49,69.4226,69.4479,38600.0
2014-08-18 13:10:00,82.41,82.47,82.4,82.47,35100.0,69.4563,69.5069,69.4479,69.5069,35100.0
2014-08-18 13:20:00,82.46,82.47,82.32,82.32,36700.0,69.4984,69.5069,69.3804,69.3804,36700.0
2014-08-18 13:30:00,82.31,82.38,82.28,82.36,24700.0,69.372,69.431,69.3467,69.4142,24700.0
2014-08-18 13:40:00,82.35,82.39,82.34,82.37,29800.0,69.4057,69.4394,69.3973,69.4226,29800.0
2014-08-18 13:50:00,82.38,82.44,82.36,82.43,27700.0,69.431,69.4816,69.4142,69.4732,27700.0
2014-08-18 14:00:00,82.43,82.48,82.43,82.46,36900.0,69.4732,69.5153,69.4732,69.4984,36900.0
2014-08-18 14:10:00,82.45,82.46,82.41,82.45,34000.0,69.49,69.4984,69.4563,69.49,34000.0
2014-08-18 14:20:00,82.45,82.48,82.44,82.44,38000.0,69.49,69.5153,69.4816,69.4816,38000.0
2014-08-18 14:30:00,82.44,82.46,82.34,82.34,32500.0,69.4816,69.4984,69.3973,69.3973,32500.0
2014-08-18 14:40:00,82.34,82.4,82.33,82.36,41400.0,69.3973,69.4479,69.3889,69.4142,41400.0
2014-08-18 14:50:00,82.35,82.44,82.34,82.42,32900.0,69.4057,69.4816,69.3973,69.4647,32900.0
2014-08-18 15:00:00,82.42,82.44,82.34,82.35,47400.0,69.4647,69.4816,69.3973,69.4057,47400.0
2014-08-18 15:10:00,82.34,82.36,82.29,82.32,60900.0,69.3973,69.4142,69.3552,69.3804,60900.0
2014-08-18 15:20:00,82.31,82.33,82.27,82.27,57100.0,69.372,69.3889,69.3383,69.3383,57100.0
2014-08-18 15:30:00,82.27,82.35,82.23,82.35,80900.0,69.3383,69.4057,69.3046,69.4057,80900.0
2014-08-18 15:40:00,82.35,82.35,82.25,82.26,120600.0,69.4057,69.4057,69.3215,69.3299,120600.0
2014-08-18 15:50:00,82.27,82.34,82.2,82.32,315900.0,69.3383,69.3973,69.2793,69.3804,315900.0
2014-08-19 09:30:00,82.49,82.52,82.06,82.41,99400.0,69.5237,69.549,69.1613,69.4563,99400.0
2014-08-19 09:40:00,82.44,82.48,82.05,82.14,54200.0,69.4816,69.5153,69.1529,69.2287,54200.0
2014-08-19 09:50:00,82.1,82.44,82.1,82.36,34500.0,69.195,69.4816,69.195,69.4142,34500.0
2014-08-19 10:00:00,82.36,82.67,82.34,82.66,133000.0,69.4142,69.6754,69.3973,69.667,133000.0
2014-08-19 10:10:00,82.66,82.81,82.63,82.76,58100.0,69.667,69.7934,69.6417,69.7513,58100.0
2014-08-19 10:20:00,82.76,82.86,82.65,82.79,50700.0,69.7513,69.8356,69.6586,69.7766,50700.0
2014-08-19 10:30:00,82.8,82.9,82.78,82.88,94600.0,69.785,69.8693,69.7681,69.8524,94600.0
2014-08-19 10:40:00,82.88,82.96,82.75,82.96,69500.0,69.8524,69.9198,69.7429,69.9198,69500.0
2014-08-19 10:50:00,82.96,83.18,82.96,83.16,168600.0,69.9198,70.1053,69.9198,70.0884,168600.0
2014-08-19 11:00:00,83.18,83.21,83.08,83.15,67200.0,70.1053,70.1306,70.021,70.08,67200.0
2014-08-19 11:10:00,83.14,83.15,82.99,82.99,53100.0,70.0716,70.08,69.9451,69.9451,53100.0
2014-08-19 11:20:00,82.99,83.22,82.98,83.14,72200.0,69.9451,70.139,69.9367,70.0716,72200.0
2014-08-19 11:30:00,83.13,83.17,83.08,83.08,75400.0,70.0631,70.0968,70.021,70.021,75400.0
2014-08-19 11:40:00,83.11,83.19,83.08,83.18,61300.0,70.0463,70.1137,70.021,70.1053,61300.0
2014-08-19 11:50:00,83.18,83.2,83.08,83.09,42400.0,70.1053,70.1221,70.021,70.0294,42400.0
2014-08-19 12:00:00,83.09,83.19,83.07,83.17,140300.0,70.0294,70.1137,70.0126,70.0968,140300.0
2014-08-19 12:10:00,83.16,83.25,83.13,83.2,52500.0,70.0884,70.1643,70.0631,70.1221,52500.0
2014-08-19 12:20:00,83.2,83.33,83.15,83.32,56900.0,70.1221,70.2317,70.08,70.2233,56900.0
2014-08-19 12:30:00,83.33,83.56,83.33,83.55,142000.0,70.2317,70.4255,70.2317,70.4171,142000.0
2014-08-19 12:40:00,83.55,83.67,83.54,83.65,114000.0,70.4171,70.5182,70.4087,70.5014,114000.0
2014-08-19 12:50:00,83.65,83.67,83.51,83.53,114600.0,70.5014,70.5182,70.3834,70.4003,114600.0
2014-08-19 13:00:00,83.53,83.6,83.49,83.5,72500.0,70.4003,70.4593,70.3665,70.375,72500.0
2014-08-19 13:10:00,83.5,83.51,83.41,83.48,51700.0,70.375,70.3834,70.2991,70.3581,51700.0
2014-08-19 13:20:00,83.49,83.59,83.49,83.58,36200.0,70.3665,70.4508,70.3665,70.4424,36200.0
2014-08-19 13:30:00,83.59,83.59,83.48,83.51,48800.0,70.4508,70.4508,70.3581,70.3834,48800.0
2014-08-19 13:40:00,83.51,83.53,83.45,83.5,55400.0,70.3834,70.4003,70.3328,70.375,55400.0
2014-08-19 13:50:00,83.51,83.58,83.51,83.56,33500.0,70.3834,70.4424,70.3834,70.4255,33500.0
2014-08-19 14:00:00,83.56,83.6,83.54,83.56,54500.0,70.4255,70.4593,70.4087,70.4255,54500.0
2014-08-19 14:10:00,83.55,83.58,83.5,83.51,33100.0,70.4171,70.4424,70.375,70.3834,33100.0
2014-08-19 14:20:00,83.51,83.63,83.51,83.62,38500.0,70.3834,70.4845,70.3834,70.4761,38500.0
2014-08-19 14:30:00,83.61,83.65,83.58,83.62,77600.0,70.4677,70.5014,70.4424,70.4761,77600.0
2014-08-19 14:40:00,83.63,83.71,83.61,83.61,39500.0,70.4845,70.552,70.4677,70.4677,39500.0
2014-08-19 14:50:00,83.61,83.64,83.56,83.64,49100.0,70.4677,70.493,70.4255,70.493,49100.0
2014-08-19 15:00:00,83.64,83.75,83.63,83.74,62500.0,70.493,70.5857,70.4845,70.5772,62500.0
2014-08-19 15:10:00,83.74,83.76,83.71,83.71,82100.0,70.5772,70.5941,70.552,70.552,82100.0
2014-08-19 15:20:00,83.71,83.71,83.56,83.57,85000.0,70.552,70.552,70.4255,70.434,85000.0
2014-08-19 15:30:00,83.57,83.57,83.49,83.51,70600.0,70.434,70.434,70.3665,70.3834,70600.0
2014-08-19 15:40:00,83.51,83.54,83.47,83.47,115700.0,70.3834,70.4087,70.3497,70.3497,115700.0
2014-08-19 15:50:00,83.48,83.5,83.42,83.46,196600.0,70.3581,70.375,70.3075,70.3413,196600.0
2014-08-20 09:30:00,82.94,83.0,82.36,82.95,220000.0,69.903,69.9536,69.4142,69.9114,220000.0
2014-08-20 09:40:00,82.92,83.13,82.88,83.11,71000.0,69.8861,70.0631,69.8524,70.0463,71000.0
2014-08-20 09:50:00,83.13,83.19,82.91,82.94,55300.0,70.0631,70.1137,69.8777,69.903,55300.0
2014-08-20 10:00:00,82.92,83.02,82.85,82.97,35500.0,69.8861,69.9704,69.8271,69.9283,35500.0
2014-08-20 10:10:00,82.97,83.1,82.88,83.08,64100.0,69.9283,70.0378,69.8524,70.021,64100.0
2014-08-20 10:20:00,83.11,83.25,83.03,83.25,32400.0,70.0463,70.1643,69.9788,70.1643,32400.0
2014-08-20 10:30:00,83.24,83.25,83.17,83.22,54500.0,70.1558,70.1643,70.0968,70.139,54500.0
2014-08-20 10:40:00,83.22,83.3,83.2,83.28,26900.0,70.139,70.2064,70.1221,70.1895,26900.0
2014-08-20 10:50:00,83.27,83.46,83.25,83.44,74500.0,70.1811,70.3413,70.1643,70.3244,74500.0
2014-08-20 11:00:00,83.45,83.45,83.21,83.22,36200.0,70.3328,70.3328,70.1306,70.139,36200.0
2014-08-20 11:10:00,83.23,83.36,83.22,83.36,21900.0,70.1474,70.257,70.139,70.257,21900.0
2014-08-20 11:20:00,83.35,83.39,83.3,83.31,39900.0,70.2485,70.2823,70.2064,70.2148,39900.0
2014-08-20 11:30:00,83.32,83.35,83.19,83.19,61200.0,70.2233,70.2485,70.1137,70.1137,61200.0
2014-08-20 11:40:00,83.19,83.2,83.05,83.06,70800.0,70.1137,70.1221,69.9957,70.0041,70800.0
2014-08-20 11:50:00,83.06,83.13,83.04,83.1,27500.0,70.0041,70.0631,69.9873,70.0378,27500.0
2014-08-20 12:00:00,83.1,83.12,83.08,83.09,26900.0,70.0378,70.0547,70.021,70.0294,26900.0
2014-08-20 12:10:00,83.09,83.09,83.04,83.06,18800.0,70.0294,70.0294,69.9873,70.0041,18800.0
2014-08-20 12:20:00,83.05,83.13,83.05,83.13,16800.0,69.9957,70.0631,69.9957,70.0631,16800.0
2014-08-20 12:30:00,83.15,83.16,83.13,83.14,10300.0,70.08,70.0884,70.0631,70.0716,10300.0
2014-08-20 12:40:00,83.13,83.16,83.12,83.15,16800.0,70.0631,70.0884,70.0547,70.08,16800.0
2014-08-20 12:50:00,83.15,83.28,83.14,83.28,58100.0,70.08,70.1895,70.0716,70.1895,58100.0
2014-08-20 13:00:00,83.28,83.38,83.27,83.37,22600.0,70.1895,70.2738,70.1811,70.2654,22600.0
2014-08-20 13:10:00,83.37,83.44,83.36,83.43,21400.0,70.2654,70.3244,70.257,70.316,21400.0
2014-08-20 13:20:00,83.42,83.46,83.36,83.38,20700.0,70.3075,70.3413,70.257,70.2738,20700.0
2014-08-20 13:30:00,83.38,83.4,83.33,83.36,19500.0,70.2738,70.2907,70.2317,70.257,19500.0
2014-08-20 13:40:00,83.36,83.4,83.32,83.32,17600.0,70.257,70.2907,70.2233,70.2233,17600.0
2014-08-20 13:50:00,83.31,83.33,83.23,83.23,33300.0,70.2148,70.2317,70.1474,70.1474,33300.0
2014-08-20 14:00:00,83.24,83.31,83.08,83.18,70300.0,70.1558,70.2148,70.021,70.1053,70300.0
2014-08-20 14:10:00,83.19,83.27,83.07,83.17,30000.0,70.1137,70.1811,70.0126,70.0968,30000.0
2014-08-20 14:20:00,83.17,83.28,83.15,83.28,20600.0,70.0968,70.1895,70.08,70.1895,20600.0
2014-08-20 14:30:00,83.28,83.39,83.27,83.39,26100.0,70.1895,70.2823,70.1811,70.2823,26100.0
2014-08-20 14:40:00,83.39,83.42,83.35,83.42,32700.0,70.2823,70.3075,70.2485,70.3075,32700.0
2014-08-20 14:50:00,83.43,83.5,83.42,83.48,34300.0,70.316,70.375,70.3075,70.3581,34300.0
2014-08-20 15:00:00,83.48,83.63,83.47,83.61,63300.0,70.3581,70.4845,70.3497,70.4677,63300.0
2014-08-20 15:10:00,83.6,83.72,83.6,83.7,161000.0,70.4593,70.5604,70.4593,70.5435,161000.0
2014-08-20 15:20:00,83.7,83.75,83.61,83.65,61500.0,70.5435,70.5857,70.4677,70.5014,61500.0
2014-08-20 15:30:00,83.65,83.67,83.52,83.53,85200.0,70.5014,70.5182,70.3918,70.4003,85200.0
2014-08-20 15:40:00,83.52,83.54,83.42,83.43,119100.0,70.3918,70.4087,70.3075,70.316,119100.0
2014-08-20 15:50:00,83.43,83.5,83.42,83.44,199300.0,70.316,70.375,70.3075,70.3244,199300.0
2014-08-21 09:30:00,83.61,83.95,83.6,83.82,122800.0,70.4677,70.7542,70.4593,70.6447,122800.0
2014-08-21 09:40:00,83.82,83.98,83.65,83.66,62400.0,70.6447,70.7795,70.5014,70.5098,62400.0
2014-08-21 09:50:00,83.66,83.76,83.59,83.75,41900.0,70.5098,70.5941,70.4508,70.5857,41900.0
2014-08-21 10:00:00,83.74,83.81,83.62,83.65,71300.0,70.5772,70.6362,70.4761,70.5014,71300.0
2014-08-21 10:10:00,83.65,84.04,83.65,84.02,155200.0,70.5014,70.8301,70.5014,70.8132,155200.0
2014-08-21 10:20:00,84.04,84.06,83.92,83.92,139200.0,70.8301,70.8469,70.729,70.729,139200.0
2014-08-21 10:30:00,83.91,84.03,83.84,84.01,88500.0,70.7205,70.8217,70.6615,70.8048,88500.0
2014-08-21 10:40:00,84.01,84.06,83.94,83.95,88000.0,70.8048,70.8469,70.7458,70.7542,88000.0
2014-08-21 10:50:00,83.96,84.1,83.96,84.03,37900.0,70.7627,70.8807,70.7627,70.8217,37900.0
2014-08-21 11:00:00,84.03,84.06,84.01,84.03,39200.0,70.8217,70.8469,70.8048,70.8217,39200.0
2014-08-21 11:10:00,84.03,84.05,83.98,83.98,43700.0,70.8217,70.8385,70.7795,70.7795,43700.0
2014-08-21 11:20:00,83.98,84.0,83.92,83.92,35300.0,70.7795,70.7964,70.729,70.729,35300.0
2014-08-21 11:30:00,83.92,83.93,83.9,83.91,51100.0,70.729,70.7374,70.7121,70.7205,51100.0
2014-08-21 11:40:00,83.91,83.99,83.91,83.96,29400.0,70.7205,70.7879,70.7205,70.7627,29400.0
2014-08-21 11:50:00,83.96,83.96,83.89,83.9,24400.0,70.7627,70.7627,70.7037,70.7121,24400.0
2014-08-21 12:00:00,83.89,83.91,83.85,83.85,25400.0,70.7037,70.7205,70.67,70.67,25400.0
2014-08-21 12:10:00,83.86,83.86,83.8,83.83,19900.0,70.6784,70.6784,70.6278,70.6531,19900.0
2014-08-21 12:20:00,83.82,83.85,83.77,83.78,20400.0,70.6447,70.67,70.6025,70.611,20400.0
2014-08-21 12:30:00,83.78,83.86,83.78,83.86,15400.0,70.611,70.6784,70.611,70.6784,15400.0
2014-08-21 12:40:00,83.86,83.89,83.84,83.87,21500.0,70.6784,70.7037,70.6615,70.6868,21500.0
2014-08-21 12:50:00,83.86,83.91,83.84,83.89,20900.0,70.6784,70.7205,70.6615,70.7037,20900.0
2014-08-21 13:00:00,83.9,83.94,83.88,83.88,17000.0,70.7121,70.7458,70.6952,70.6952,17000.0
2014-08-21 13:10:00,83.87,83.93,83.85,83.93,15000.0,70.6868,70.7374,70.67,70.7374,15000.0
2014-08-21 13:20:00,83.93,83.93,83.88,83.93,37500.0,70.7374,70.7374,70.6952,70.7374,37500.0
2014-08-21 13:30:00,83.92,83.92,83.87,83.89,19300.0,70.729,70.729,70.6868,70.7037,19300.0
2014-08-21 13:40:00,83.89,83.95,83.88,83.93,22600.0,70.7037,70.7542,70.6952,70.7374,22600.0
2014-08-21 13:50:00,83.93,83.95,83.87,83.92,69000.0,70.7374,70.7542,70.6868,70.729,69000.0
2014-08-21 14:00:00,83.93,83.99,83.9,83.9,50500.0,70.7374,70.7879,70.7121,70.7121,50500.0
2014-08-21 14:10:00,83.91,83.96,83.88,83.96,51100.0,70.7205,70.7627,70.6952,70.7627,51100.0
2014-08-21 14:20:00,83.95,84.02,83.95,83.99,47300.0,70.7542,70.8132,70.7542,70.7879,47300.0
2014-08-21 14:30:00,83.99,84.0,83.96,84.0,31800.0,70.7879,70.7964,70.7627,70.7964,31800.0
2014-08-21 14:40:00,84.0,84.0,83.88,83.9,67100.0,70.7964,70.7964,70.6952,70.7121,67100.0
2014-08-21 14:50:00,83.9,83.92,83.86,83.9,46600.0,70.7121,70.729,70.6784,70.7121,46600.0
2014-08-21 15:00:00,83.89,83.89,83.85,83.85,25700.0,70.7037,70.7037,70.67,70.67,25700.0
2014-08-21 15:10:00,83.85,83.94,83.83,83.86,39200.0,70.67,70.7458,70.6531,70.6784,39200.0
2014-08-21 15:20:00,83.87,83.91,83.85,83.86,39100.0,70.6868,70.7205,70.67,70.6784,39100.0
2014-08-21 15:30:00,83.87,83.91,83.86,83.88,64400.0,70.6868,70.7205,70.6784,70.6952,64400.0
2014-08-21 15:40:00,83.88,83.9,83.85,83.85,84200.0,70.6952,70.7121,70.67,70.67,84200.0
2014-08-21 15:50:00,83.87,83.88,83.76,83.79,192100.0,70.6868,70.6952,70.5941,70.6194,192100.0
2014-08-22 09:30:00,83.6,83.82,83.51,83.82,118600.0,70.4593,70.6447,70.3834,70.6447,118600.0
2014-08-22 09:40:00,83.82,84.0,83.62,83.64,73100.0,70.6447,70.7964,70.4761,70.493,73100.0
2014-08-22 09:50:00,83.64,83.76,83.6,83.66,62900.0,70.493,70.5941,70.4593,70.5098,62900.0
2014-08-22 10:00:00,83.65,83.77,83.49,83.77,53600.0,70.5014,70.6025,70.3665,70.6025,53600.0
2014-08-22 10:10:00,83.78,83.85,83.73,83.79,29300.0,70.611,70.67,70.5688,70.6194,29300.0
2014-08-22 10:20:00,83.76,83.79,83.69,83.77,38500.0,70.5941,70.6194,70.5351,70.6025,38500.0
2014-08-22 10:30:00,83.77,83.82,83.71,83.73,29900.0,70.6025,70.6447,70.552,70.5688,29900.0
2014-08-22 10:40:00,83.72,83.76,83.7,83.73,19900.0,70.5604,70.5941,70.5435,70.5688,19900.0
2014-08-22 10:50:00,83.73,83.75,83.5,83.5,37500.0,70.5688,70.5857,70.375,70.375,37500.0
2014-08-22 11:00:00,83.5,83.7,83.46,83.65,44400.0,70.375,70.5435,70.3413,70.5014,44400.0
2014-08-22 11:10:00,83.65,83.75,83.63,83.73,18800.0,70.5014,70.5857,70.4845,70.5688,18800.0
2014-08-22 11:20:00,83.73,83.87,83.71,83.83,29000.0,70.5688,70.6868,70.552,70.6531,29000.0
2014-08-22 11:30:00,83.83,83.9,83.76,83.76,58400.0,70.6531,70.7121,70.5941,70.5941,58400.0
2014-08-22 11:40:00,83.75,83.78,83.61,83.63,28600.0,70.5857,70.611,70.4677,70.4845,28600.0
2014-08-22 11:50:00,83.64,83.76,83.63,83.75,17200.0,70.493,70.5941,70.4845,70.5857,17200.0
2014-08-22 12:00:00,83.74,83.79,83.64,83.64,28600.0,70.5772,70.6194,70.493,70.493,28600.0
2014-08-22 12:10:00,83.65,83.71,83.63,83.71,21300.0,70.5014,70.552,70.4845,70.552,21300.0
2014-08-22 12:20:00,83.71,83.84,83.71,83.73,48300.0,70.552,70.6615,70.552,70.5688,48300.0
2014-08-22 12:30:00,83.74,83.82,83.74,83.79,14100.0,70.5772,70.6447,70.5772,70.6194,14100.0
2014-08-22 12:40:00,83.79,83.82,83.76,83.8,26000.0,70.6194,70.6447,70.5941,70.6278,26000.0
2014-08-22 12:50:00,83.81,83.83,83.79,83.79,20300.0,70.6362,70.6531,70.6194,70.6194,20300.0
2014-08-22 13:00:00,83.79,83.82,83.77,83.8,33300.0,70.6194,70.6447,70.6025,70.6278,33300.0
2014-08-22 13:10:00,83.8,83.88,83.75,83.86,24100.0,70.6278,70.6952,70.5857,70.6784,24100.0
2014-08-22 13:20:00,83.84,83.89,83.81,83.84,25000.0,70.6615,70.7037,70.6362,70.6615,25000.0
2014-08-22 13:30:00,83.83,83.86,83.77,83.77,24700.0,70.6531,70.6784,70.6025,70.6025,24700.0
2014-08-22 13:40:00,83.76,83.77,83.63,83.67,25500.0,70.5941,70.6025,70.4845,70.5182,25500.0
2014-08-22 13:50:00,83.68,83.69,83.58,83.61,31300.0,70.5267,70.5351,70.4424,70.4677,31300.0
2014-08-22 14:00:00,83.62,83.68,83.57,83.67,27000.0,70.4761,70.5267,70.434,70.5182,27000.0
2014-08-22 14:10:00,83.68,83.71,83.64,83.68,26400.0,70.5267,70.552,70.493,70.5267,26400.0
2014-08-22 14:20:00,83.68,83.69,83.61,83.63,27100.0,70.5267,70.5351,70.4677,70.4845,27100.0
2014-08-22 14:30:00,83.62,83.62,83.54,83.56,31300.0,70.4761,70.4761,70.4087,70.4255,31300.0
2014-08-22 14:40:00,83.56,83.74,83.55,83.72,51100.0,70.4255,70.5772,70.4171,70.5604,51100.0
2014-08-22 14:50:00,83.73,83.84,83.73,83.81,41500.0,70.5688,70.6615,70.5688,70.6362,41500.0
2014-08-22 15:00:00,83.81,83.87,83.75,83.87,49000.0,70.6362,70.6868,70.5857,70.6868,49000.0
2014-08-22 15:10:00,83.86,83.94,83.86,83.88,53500.0,70.6784,70.7458,70.6784,70.6952,53500.0
2014-08-22 15:20:00,83.87,83.89,83.84,83.85,40400.0,70.6868,70.7037,70.6615,70.67,40400.0
2014-08-22 15:30:00,83.86,83.87,83.77,83.79,60300.0,70.6784,70.6868,70.6025,70.6194,60300.0
2014-08-22 15:40:00,83.79,83.81,83.7,83.75,59200.0,70.6194,70.6362,70.5435,70.5857,59200.0
2014-08-22 15:50:00,83.76,83.81,83.74,83.77,128000.0,70.5941,70.6362,70.5772,70.6025,128000.0
2014-08-25 09:30:00,84.39,84.42,83.95,84.25,95900.0,71.1251,71.1504,70.7542,71.0071,95900.0
2014-08-25 09:40:00,84.21,84.43,84.01,84.4,59300.0,70.9734,71.1588,70.8048,71.1335,59300.0
2014-08-25 09:50:00,84.41,84.48,84.32,84.43,42000.0,71.1419,71.2009,71.0661,71.1588,42000.0
2014-08-25 10:00:00,84.43,84.56,84.42,84.55,49900.0,71.1588,71.2684,71.1504,71.2599,49900.0
2014-08-25 10:10:00,84.55,84.64,84.53,84.58,58800.0,71.2599,71.3358,71.2431,71.2852,58800.0
2014-08-25 10:20:00,84.57,84.62,84.54,84.55,43200.0,71.2768,71.3189,71.2515,71.2599,43200.0
2014-08-25 10:30:00,84.55,84.59,84.52,84.58,29000.0,71.2599,71.2936,71.2346,71.2852,29000.0
2014-08-25 10:40:00,84.58,84.72,84.57,84.7,50000.0,71.2852,71.4032,71.2768,71.3863,50000.0
2014-08-25 10:50:00,84.71,84.74,84.69,84.72,40100.0,71.3948,71.4201,71.3779,71.4032,40100.0
2014-08-25 11:00:00,84.73,84.75,84.67,84.69,43600.0,71.4116,71.4285,71.3611,71.3779,43600.0
2014-08-25 11:10:00,84.7,84.71,84.51,84.51,28400.0,71.3863,71.3948,71.2262,71.2262,28400.0
2014-08-25 11:20:00,84.51,84.59,84.47,84.58,27200.0,71.2262,71.2936,71.1925,71.2852,27200.0
2014-08-25 11:30:00,84.59,84.64,84.55,84.56,31700.0,71.2936,71.3358,71.2599,71.2684,31700.0
2014-08-25 11:40:00,84.56,84.6,84.53,84.59,14000.0,71.2684,71.3021,71.2431,71.2936,14000.0
2014-08-25 11:50:00,84.59,84.72,84.58,84.7,54200.0,71.2936,71.4032,71.2852,71.3863,54200.0
2014-08-25 12:00:00,84.7,84.72,84.65,84.66,33800.0,71.3863,71.4032,71.3442,71.3526,33800.0
2014-08-25 12:10:00,84.67,84.67,84.51,84.52,28200.0,71.3611,71.3611,71.2262,71.2346,28200.0
2014-08-25 12:20:00,84.52,84.55,84.48,84.51,24800.0,71.2346,71.2599,71.2009,71.2262,24800.0
2014-08-25 12:30:00,84.5,84.52,84.36,84.41,22700.0,71.2178,71.2346,71.0998,71.1419,22700.0
2014-08-25 12:40:00,84.41,84.44,84.36,84.43,21300.0,71.1419,71.1672,71.0998,71.1588,21300.0
2014-08-25 12:50:00,84.42,84.43,84.36,84.36,24100.0,71.1504,71.1588,71.0998,71.0998,24100.0
2014-08-25 13:00:00,84.38,84.38,84.26,84.29,21600.0,71.1166,71.1166,71.0155,71.0408,21600.0
2014-08-25 13:10:00,84.28,84.41,84.26,84.39,21300.0,71.0324,71.1419,71.0155,71.1251,21300.0
2014-08-25 13:20:00,84.39,84.42,84.37,84.38,13800.0,71.1251,71.1504,71.1082,71.1166,13800.0
2014-08-25 13:30:00,84.37,84.4,84.33,84.34,24700.0,71.1082,71.1335,71.0745,71.0829,24700.0
2014-08-25 13:40:00,84.33,84.39,84.3,84.31,15700.0,71.0745,71.1251,71.0492,71.0576,15700.0
2014-08-25 13:50:00,84.31,84.35,84.3,84.31,20500.0,71.0576,71.0914,71.0492,71.0576,20500.0
2014-08-25 14:00:00,84.32,84.33,84.28,84.31,18700.0,71.0661,71.0745,71.0324,71.0576,18700.0
2014-08-25 14:10:00,84.32,84.34,84.29,84.33,21400.0,71.0661,71.0829,71.0408,71.0745,21400.0
2014-08-25 14:20:00,84.34,84.36,84.31,84.33,30500.0,71.0829,71.0998,71.0576,71.0745,30500.0
2014-08-25 14:30:00,84.31,84.32,84.27,84.31,20200.0,71.0576,71.0661,71.0239,71.0576,20200.0
2014-08-25 14:40:00,84.31,84.32,84.25,84.29,25000.0,71.0576,71.0661,71.0071,71.0408,25000.0
2014-08-25 14:50:00,84.3,84.35,84.28,84.29,30600.0,71.0492,71.0914,71.0324,71.0408,30600.0
2014-08-25 15:00:00,84.28,84.33,84.26,84.29,37500.0,71.0324,71.0745,71.0155,71.0408,37500.0
2014-08-25 15:10:00,84.29,84.32,84.23,84.3,29200.0,71.0408,71.0661,70.9902,71.0492,29200.0
2014-08-25 15:20:00,84.29,84.34,84.28,84.32,32800.0,71.0408,71.0829,71.0324,71.0661,32800.0
2014-08-25 15:30:00,84.32,84.33,84.29,84.32,39200.0,71.0661,71.0745,71.0408,71.0661,39200.0
2014-08-25 15:40:00,84.32,84.36,84.26,84.28,64400.0,71.0661,71.0998,71.0155,71.0324,64400.0
2014-08-25 15:50:00,84.29,84.29,84.2,84.26,138300.0,71.0408,71.0408,70.9649,71.0155,138300.0
2014-08-26 09:30:00,84.45,84.59,84.15,84.54,64200.0,71.1756,71.2936,70.9228,71.2515,64200.0
2014-08-26 09:40:00,84.52,84.55,84.45,84.48,21100.0,71.2346,71.2599,71.1756,71.2009,21100.0
2014-08-26 09:50:00,84.47,84.6,84.39,84.6,33200.0,71.1925,71.3021,71.1251,71.3021,33200.0
2014-08-26 10:00:00,84.59,84.71,84.49,84.56,23100.0,71.2936,71.3948,71.2094,71.2684,23100.0
2014-08-26 10:10:00,84.58,84.71,84.56,84.68,21100.0,71.2852,71.3948,71.2684,71.3695,21100.0
2014-08-26 10:20:00,84.7,84.86,84.67,84.8,41000.0,71.3863,71.5212,71.3611,71.4706,41000.0
2014-08-26 10:30:00,84.8,84.8,84.68,84.69,41500.0,71.4706,71.4706,71.3695,71.3779,41500.0
2014-08-26 10:40:00,84.69,84.79,84.66,84.78,36000.0,71.3779,71.4622,71.3526,71.4538,36000.0
2014-08-26 10:50:00,84.79,84.89,84.75,84.88,27200.0,71.4622,71.5465,71.4285,71.5381,27200.0
2014-08-26 11:00:00,84.89,84.93,84.84,84.92,38800.0,71.5465,71.5802,71.5043,71.5718,38800.0
2014-08-26 11:10:00,84.92,84.95,84.91,84.91,35400.0,71.5718,71.597,71.5633,71.5633,35400.0
2014-08-26 11:20:00,84.92,85.09,84.88,85.08,102400.0,71.5718,71.715,71.5381,71.7066,102400.0
2014-08-26 11:30:00,85.07,85.11,85.02,85.07,43900.0,71.6982,71.7319,71.656,71.6982,43900.0
2014-08-26 11:40:00,85.07,85.2,85.06,85.16,35200.0,71.6982,71.8078,71.6898,71.774,35200.0
2014-08-26 11:50:00,85.17,85.26,85.16,85.2,64000.0,71.7825,71.8583,71.774,71.8078,64000.0
2014-08-26 12:00:00,85.21,85.21,85.11,85.12,21800.0,71.8162,71.8162,71.7319,71.7403,21800.0
2014-08-26 12:10:00,85.11,85.19,85.1,85.17,51400.0,71.7319,71.7993,71.7235,71.7825,51400.0
2014-08-26 12:20:00,85.17,85.27,85.17,85.25,40300.0,71.7825,71.8667,71.7825,71.8499,40300.0
2014-08-26 12:30:00,85.25,85.34,85.21,85.29,34500.0,71.8499,71.9257,71.8162,71.8836,34500.0
2014-08-26 12:40:00,85.28,85.28,85.12,85.12,36700.0,71.8752,71.8752,71.7403,71.7403,36700.0
2014-08-26 12:50:00,85.1,85.16,85.06,85.07,37000.0,71.7235,71.774,71.6898,71.6982,37000.0
2014-08-26 13:00:00,85.08,85.08,84.87,84.87,39300.0,71.7066,71.7066,71.5296,71.5296,39300.0
2014-08-26 13:10:00,84.88,84.99,84.88,84.95,24600.0,71.5381,71.6308,71.5381,71.597,24600.0
2014-08-26 13:20:00,84.95,84.99,84.88,84.97,23200.0,71.597,71.6308,71.5381,71.6139,23200.0
2014-08-26 13:30:00,84.98,85.02,84.89,84.94,28200.0,71.6223,71.656,71.5465,71.5886,28200.0
2014-08-26 13:40:00,84.94,85.05,84.9,85.02,26000.0,71.5886,71.6813,71.5549,71.656,26000.0
2014-08-26 13:50:00,85.02,85.06,84.94,85.01,24000.0,71.656,71.6898,71.5886,71.6476,24000.0
2014-08-26 14:00:00,85.02,85.04,84.97,85.0,40500.0,71.656,71.6729,71.6139,71.6392,40500.0
2014-08-26 14:10:00,84.99,85.05,84.96,85.05,35700.0,71.6308,71.6813,71.6055,71.6813,35700.0
2014-08-26 14:20:00,85.05,85.17,85.03,85.17,43200.0,71.6813,71.7825,71.6645,71.7825,43200.0
2014-08-26 14:30:00,85.18,85.18,85.08,85.13,30000.0,71.7909,71.7909,71.7066,71.7488,30000.0
2014-08-26 14:40:00,85.13,85.21,85.09,85.2,35300.0,71.7488,71.8162,71.715,71.8078,35300.0
2014-08-26 14:50:00,85.21,85.25,85.18,85.24,28000.0,71.8162,71.8499,71.7909,71.8415,28000.0
2014-08-26 15:00:00,85.25,85.25,85.19,85.19,29500.0,71.8499,71.8499,71.7993,71.7993,29500.0
2014-08-26 15:10:00,85.2,85.28,85.18,85.18,47200.0,71.8078,71.8752,71.7909,71.7909,47200.0
2014-08-26 15:20:00,85.19,85.21,85.04,85.05,68100.0,71.7993,71.8162,71.6729,71.6813,68100.0
2014-08-26 15:30:00,85.05,85.09,85.03,85.05,64000.0,71.6813,71.715,71.6645,71.6813,64000.0
2014-08-26 15:40:00,85.05,85.13,85.04,85.08,106200.0,71.6813,71.7488,71.6729,71.7066,106200.0
2014-08-26 15:50:00,85.09,85.14,85.05,85.13,184200.0,71.715,71.7572,71.6813,71.7488,184200.0
2014-08-27 09:30:00,85.18,85.5,85.14,85.17,148900.0,71.7909,72.0606,71.7572,71.7825,148900.0
2014-08-27 09:40:00,85.14,85.42,84.96,85.37,59600.0,71.7572,71.9932,71.6055,71.951,59600.0
2014-08-27 09:50:00,85.37,85.8,85.37,85.67,257800.0,71.951,72.3134,71.951,72.2039,257800.0
2014-08-27 10:00:00,85.66,85.72,85.56,85.59,43700.0,72.1954,72.246,72.1112,72.1364,43700.0
2014-08-27 10:10:00,85.59,85.8,85.53,85.79,53600.0,72.1364,72.3134,72.0859,72.305,53600.0
2014-08-27 10:20:00,85.77,86.15,85.76,86.09,114000.0,72.2882,72.6084,72.2797,72.5579,114000.0
2014-08-27 10:30:00,86.08,86.45,86.0,86.3,266800.0,72.5494,72.8613,72.482,72.7348,266800.0
2014-08-27 10:40:00,86.29,86.33,86.14,86.31,154900.0,72.7264,72.7601,72.6,72.7433,154900.0
2014-08-27 10:50:00,86.3,86.62,86.24,86.57,232900.0,72.7348,73.0045,72.6843,72.9624,232900.0
2014-08-27 11:00:00,86.59,86.6,86.31,86.4,261700.0,72.9793,72.9877,72.7433,72.8191,261700.0
2014-08-27 11:10:00,86.4,86.46,86.29,86.39,72000.0,72.8191,72.8697,72.7264,72.8107,72000.0
2014-08-27 11:20:00,86.4,86.58,86.38,86.58,189800.0,72.8191,72.9708,72.8023,72.9708,189800.0
2014-08-27 11:30:00,86.56,86.7,86.48,86.58,92700.0,72.954,73.072,72.8866,72.9708,92700.0
2014-08-27 11:40:00,86.58,86.59,86.36,86.52,48900.0,72.9708,72.9793,72.7854,72.9203,48900.0
2014-08-27 11:50:00,86.52,86.82,86.52,86.82,96500.0,72.9203,73.1731,72.9203,73.1731,96500.0
2014-08-27 12:00:00,86.83,86.84,86.72,86.78,49100.0,73.1815,73.19,73.0888,73.1394,49100.0
2014-08-27 12:10:00,86.78,86.9,86.73,86.83,109100.0,73.1394,73.2405,73.0973,73.1815,109100.0
2014-08-27 12:20:00,86.84,86.96,86.8,86.84,78800.0,73.19,73.2911,73.1563,73.19,78800.0
2014-08-27 12:30:00,86.84,86.95,86.82,86.87,121500.0,73.19,73.2827,73.1731,73.2153,121500.0
2014-08-27 12:40:00,86.87,86.9,86.82,86.88,111700.0,73.2153,73.2405,73.1731,73.2237,111700.0
2014-08-27 12:50:00,86.87,86.97,86.84,86.93,52200.0,73.2153,73.2995,73.19,73.2658,52200.0
2014-08-27 13:00:00,86.91,86.91,86.82,86.87,78300.0,73.249,73.249,73.1731,73.2153,78300.0
2014-08-27 13:10:00,86.87,86.94,86.86,86.93,46400.0,73.2153,73.2742,73.2068,73.2658,46400.0
2014-08-27 13:20:00,86.92,86.94,86.82,86.82,78700.0,73.2574,73.2742,73.1731,73.1731,78700.0
2014-08-27 13:30:00,86.82,86.84,86.71,86.76,151400.0,73.1731,73.19,73.0804,73.1225,151400.0
2014-08-27 13:40:00,86.75,86.85,86.72,86.82,109100.0,73.1141,73.1984,73.0888,73.1731,109100.0
2014-08-27 13:50:00,86.83,86.86,86.82,86.82,46500.0,73.1815,73.2068,73.1731,73.1731,46500.0
2014-08-27 14:00:00,86.82,86.91,86.81,86.89,77900.0,73.1731,73.249,73.1647,73.2321,77900.0
2014-08-27 14:10:00,86.89,86.9,86.84,86.86,46000.0,73.2321,73.2405,73.19,73.2068,46000.0
2014-08-27 14:20:00,86.85,86.88,86.84,86.85,32900.0,73.1984,73.2237,73.19,73.1984,32900.0
2014-08-27 14:30:00,86.85,86.87,86.84,86.85,39400.0,73.1984,73.2153,73.19,73.1984,39400.0
2014-08-27 14:40:00,86.85,86.86,86.78,86.79,131000.0,73.1984,73.2068,73.1394,73.1478,131000.0
2014-08-27 14:50:00,86.79,86.85,86.75,86.75,123300.0,73.1478,73.1984,73.1141,73.1141,123300.0
2014-08-27 15:00:00,86.77,86.84,86.69,86.76,307100.0,73.131,73.19,73.0635,73.1225,307100.0
2014-08-27 15:10:00,86.75,86.75,86.64,86.64,99300.0,73.1141,73.1141,73.0214,73.0214,99300.0
2014-08-27 15:20:00,86.64,86.67,86.58,86.59,86500.0,73.0214,73.0467,72.9708,72.9793,86500.0
2014-08-27 15:30:00,86.59,86.6,86.46,86.53,125400.0,72.9793,72.9877,72.8697,72.9287,125400.0
2014-08-27 15:40:00,86.53,86.55,86.51,86.54,171100.0,72.9287,72.9456,72.9118,72.9371,171100.0
2014-08-27 15:50:00,86.53,86.6,86.36,86.38,485500.0,72.9287,72.9877,72.7854,72.8023,485500.0
2014-08-28 09:30:00,86.0,86.84,85.52,86.68,185400.0,72.482,73.19,72.0775,73.0551,185400.0
2014-08-28 09:40:00,86.7,86.95,86.6,86.79,114900.0,73.072,73.2827,72.9877,73.1478,114900.0
2014-08-28 09:50:00,86.8,86.89,86.71,86.8,110900.0,73.1563,73.2321,73.0804,73.1563,110900.0
2014-08-28 10:00:00,86.78,87.0,86.76,86.9,43500.0,73.1394,73.3248,73.1225,73.2405,43500.0
2014-08-28 10:10:00,86.9,86.93,86.76,86.86,65000.0,73.2405,73.2658,73.1225,73.2068,65000.0
2014-08-28 10:20:00,86.84,86.84,86.7,86.76,68500.0,73.19,73.19,73.072,73.1225,68500.0
2014-08-28 10:30:00,86.75,86.75,86.56,86.64,47600.0,73.1141,73.1141,72.954,73.0214,47600.0
2014-08-28 10:40:00,86.65,86.67,86.47,86.57,44500.0,73.0298,73.0467,72.8781,72.9624,44500.0
2014-08-28 10:50:00,86.58,86.65,86.54,86.55,25700.0,72.9708,73.0298,72.9371,72.9456,25700.0
2014-08-28 11:00:00,86.56,86.62,86.49,86.59,25700.0,72.954,73.0045,72.895,72.9793,25700.0
2014-08-28 11:10:00,86.58,86.63,86.48,86.49,23600.0,72.9708,73.013,72.8866,72.895,23600.0
2014-08-28 11:20:00,86.5,86.56,86.45,86.49,46300.0,72.9034,72.954,72.8613,72.895,46300.0
2014-08-28 11:30:00,86.49,86.5,86.4,86.49,100500.0,72.895,72.9034,72.8191,72.895,100500.0
2014-08-28 11:40:00,86.49,86.51,86.38,86.47,49300.0,72.895,72.9118,72.8023,72.8781,49300.0
2014-08-28 11:50:00,86.47,86.62,86.47,86.6,46500.0,72.8781,73.0045,72.8781,72.9877,46500.0
2014-08-28 12:00:00,86.61,86.63,86.36,86.36,53700.0,72.9961,73.013,72.7854,72.7854,53700.0
2014-08-28 12:10:00,86.38,86.38,86.19,86.37,66500.0,72.8023,72.8023,72.6421,72.7938,66500.0
2014-08-28 12:20:00,86.36,86.49,86.36,86.47,30300.0,72.7854,72.895,72.7854,72.8781,30300.0
2014-08-28 12:30:00,86.48,86.55,86.42,86.47,30700.0,72.8866,72.9456,72.836,72.8781,30700.0
2014-08-28 12:40:00,86.48,86.6,86.42,86.54,63700.0,72.8866,72.9877,72.836,72.9371,63700.0
2014-08-28 12:50:00,86.55,86.66,86.55,86.63,23500.0,72.9456,73.0383,72.9456,73.013,23500.0
2014-08-28 13:00:00,86.64,86.65,86.48,86.49,19000.0,73.0214,73.0298,72.8866,72.895,19000.0
2014-08-28 13:10:00,86.49,86.55,86.44,86.44,42000.0,72.895,72.9456,72.8528,72.8528,42000.0
2014-08-28 13:20:00,86.44,86.54,86.41,86.54,19700.0,72.8528,72.9371,72.8276,72.9371,19700.0
2014-08-28 13:30:00,86.55,86.63,86.52,86.62,27800.0,72.9456,73.013,72.9203,73.0045,27800.0
2014-08-28 13:40:00,86.62,86.62,86.53,86.55,25100.0,73.0045,73.0045,72.9287,72.9456,25100.0
2014-08-28 13:50:00,86.56,86.58,86.53,86.54,17100.0,72.954,72.9708,72.9287,72.9371,17100.0
2014-08-28 14:00:00,86.54,86.63,86.51,86.57,33800.0,72.9371,73.013,72.9118,72.9624,33800.0
2014-08-28 14:10:00,86.58,86.59,86.49,86.5,30900.0,72.9708,72.9793,72.895,72.9034,30900.0
2014-08-28 14:20:00,86.51,86.52,86.46,86.47,29600.0,72.9118,72.9203,72.8697,72.8781,29600.0
2014-08-28 14:30:00,86.47,86.62,86.47,86.62,20700.0,72.8781,73.0045,72.8781,73.0045,20700.0
2014-08-28 14:40:00,86.61,86.62,86.53,86.54,32900.0,72.9961,73.0045,72.9287,72.9371,32900.0
2014-08-28 14:50:00,86.55,86.65,86.55,86.59,35700.0,72.9456,73.0298,72.9456,72.9793,35700.0
2014-08-28 15:00:00,86.6,86.62,86.52,86.54,28200.0,72.9877,73.0045,72.9203,72.9371,28200.0
2014-08-28 15:10:00,86.55,86.58,86.53,86.57,41700.0,72.9456,72.9708,72.9287,72.9624,41700.0
2014-08-28 15:20:00,86.56,86.59,86.43,86.45,59300.0,72.954,72.9793,72.8444,72.8613,59300.0
2014-08-28 15:30:00,86.46,86.55,86.45,86.55,61900.0,72.8697,72.9456,72.8613,72.9456,61900.0
2014-08-28 15:40:00,86.54,86.55,86.33,86.4,128100.0,72.9371,72.9456,72.7601,72.8191,128100.0
2014-08-28 15:50:00,86.4,86.4,86.2,86.35,362400.0,72.8191,72.8191,72.6506,72.777,362400.0
2014-08-29 09:30:00,86.75,86.77,86.35,86.58,136700.0,73.1141,73.131,72.777,72.9708,136700.0
2014-08-29 09:40:00,86.55,86.74,86.51,86.66,53900.0,72.9456,73.1057,72.9118,73.0383,53900.0
2014-08-29 09:50:00,86.65,86.75,86.55,86.68,112500.0,73.0298,73.1141,72.9456,73.0551,112500.0
2014-08-29 10:00:00,86.69,86.74,86.59,86.59,27300.0,73.0635,73.1057,72.9793,72.9793,27300.0
2014-08-29 10:10:00,86.6,86.69,86.53,86.65,34900.0,72.9877,73.0635,72.9287,73.0298,34900.0
2014-08-29 10:20:00,86.64,86.74,86.56,86.68,46700.0,73.0214,73.1057,72.954,73.0551,46700.0
2014-08-29 10:30:00,86.68,86.93,86.66,86.92,64000.0,73.0551,73.2658,73.0383,73.2574,64000.0
2014-08-29 10:40:00,86.9,86.9,86.76,86.76,48300.0,73.2405,73.2405,73.1225,73.1225,48300.0
2014-08-29 10:50:00,86.76,86.82,86.69,86.79,38500.0,73.1225,73.1731,73.0635,73.1478,38500.0
2014-08-29 11:00:00,86.79,86.84,86.76,86.81,22500.0,73.1478,73.19,73.1225,73.1647,22500.0
2014-08-29 11:10:00,86.81,86.94,86.75,86.91,38100.0,73.1647,73.2742,73.1141,73.249,38100.0
2014-08-29 11:20:00,86.91,86.99,86.87,86.99,28000.0,73.249,73.3164,73.2153,73.3164,28000.0
2014-08-29 11:30:00,86.98,87.18,86.96,87.07,121600.0,73.308,73.4765,73.2911,73.3838,121600.0
2014-08-29 11:40:00,87.08,87.08,86.97,87.06,26200.0,73.3922,73.3922,73.2995,73.3754,26200.0
2014-08-29 11:50:00,87.08,87.17,87.05,87.16,34600.0,73.3922,73.4681,73.367,73.4597,34600.0
2014-08-29 12:00:00,87.16,87.23,87.01,87.12,27000.0,73.4597,73.5187,73.3332,73.426,27000.0
2014-08-29 12:10:00,87.14,87.16,87.06,87.14,29600.0,73.4428,73.4597,73.3754,73.4428,29600.0
2014-08-29 12:20:00,87.13,87.14,87.05,87.08,24900.0,73.4344,73.4428,73.367,73.3922,24900.0
2014-08-29 12:30:00,87.07,87.07,86.92,86.98,22400.0,73.3838,73.3838,73.2574,73.308,22400.0
2014-08-29 12:40:00,86.98,86.99,86.9,86.91,17900.0,73.308,73.3164,73.2405,73.249,17900.0
2014-08-29 12:50:00,86.92,86.99,86.9,86.94,19500.0,73.2574,73.3164,73.2405,73.2742,19500.0
2014-08-29 13:00:00,86.95,86.95,86.84,86.9,20200.0,73.2827,73.2827,73.19,73.2405,20200.0
2014-08-29 13:10:00,86.91,86.95,86.83,86.83,15100.0,73.249,73.2827,73.1815,73.1815,15100.0
2014-08-29 13:20:00,86.84,86.88,86.82,86.88,14800.0,73.19,73.2237,73.1731,73.2237,14800.0
2014-08-29 13:30:00,86.88,86.88,86.77,86.84,26100.0,73.2237,73.2237,73.131,73.19,26100.0
2014-08-29 13:40:00,86.84,86.87,86.73,86.74,27100.0,73.19,73.2153,73.0973,73.1057,27100.0
2014-08-29 13:50:00,86.75,86.79,86.7,86.79,17200.0,73.1141,73.1478,73.072,73.1478,17200.0
2014-08-29 14:00:00,86.78,86.82,86.64,86.65,40800.0,73.1394,73.1731,73.0214,73.0298,40800.0
2014-08-29 14:10:00,86.67,86.68,86.55,86.55,35100.0,73.0467,73.0551,72.9456,72.9456,35100.0
2014-08-29 14:20:00,86.55,86.56,86.43,86.54,45800.0,72.9456,72.954,72.8444,72.9371,45800.0
2014-08-29 14:30:00,86.53,86.53,86.47,86.52,21800.0,72.9287,72.9287,72.8781,72.9203,21800.0
2014-08-29 14:40:00,86.5,86.51,86.44,86.47,27200.0,72.9034,72.9118,72.8528,72.8781,27200.0
2014-08-29 14:50:00,86.48,86.52,86.45,86.46,37700.0,72.8866,72.9203,72.8613,72.8697,37700.0
2014-08-29 15:00:00,86.47,86.51,86.42,86.46,93200.0,72.8781,72.9118,72.836,72.8697,93200.0
2014-08-29 15:10:00,86.45,86.48,86.42,86.46,42500.0,72.8613,72.8866,72.836,72.8697,42500.0
2014-08-29 15:20:00,86.46,86.5,86.44,86.47,39800.0,72.8697,72.9034,72.8528,72.8781,39800.0
2014-08-29 15:30:00,86.47,86.64,86.44,86.62,73700.0,72.8781,73.0214,72.8528,73.0045,73700.0
2014-08-29 15:40:00,86.62,86.68,86.6,86.64,109300.0,73.0045,73.0551,72.9877,73.0214,109300.0
2014-08-29 15:50:00,86.65,86.69,86.55,86.68,185900.0,73.0298,73.0635,72.9456,73.0551,185900.0
2014-09-02 09:30:00,87.12,87.22,86.33,86.39,176700.0,73.426,73.5102,72.7601,72.8107,176700.0
2014-09-02 09:40:00,86.39,86.43,86.15,86.29,80000.0,72.8107,72.8444,72.6084,72.7264,80000.0
2014-09-02 09:50:00,86.26,86.3,85.88,86.02,105400.0,72.7011,72.7348,72.3809,72.4989,105400.0
2014-09-02 10:00:00,86.03,86.1,85.76,85.9,145300.0,72.5073,72.5663,72.2797,72.3977,145300.0
2014-09-02 10:10:00,85.9,86.13,85.9,86.01,65200.0,72.3977,72.5916,72.3977,72.4904,65200.0
2014-09-02 10:20:00,86.03,86.15,85.9,86.0,62500.0,72.5073,72.6084,72.3977,72.482,62500.0
2014-09-02 10:30:00,86.02,86.18,85.99,86.05,93500.0,72.4989,72.6337,72.4736,72.5241,93500.0
2014-09-02 10:40:00,86.05,86.3,85.99,86.26,78500.0,72.5241,72.7348,72.4736,72.7011,78500.0
2014-09-02 10:50:00,86.27,86.4,86.22,86.23,86100.0,72.7096,72.8191,72.6674,72.6759,86100.0
2014-09-02 11:00:00,86.23,86.39,86.23,86.36,39800.0,72.6759,72.8107,72.6759,72.7854,39800.0
2014-09-02 11:10:00,86.36,86.42,86.19,86.25,55300.0,72.7854,72.836,72.6421,72.6927,55300.0
2014-09-02 11:20:00,86.24,86.3,86.11,86.13,73600.0,72.6843,72.7348,72.5747,72.5916,73600.0
2014-09-02 11:30:00,86.14,86.28,86.13,86.24,59100.0,72.6,72.718,72.5916,72.6843,59100.0
2014-09-02 11:40:00,86.23,86.32,86.2,86.32,87300.0,72.6759,72.7517,72.6506,72.7517,87300.0
2014-09-02 11:50:00,86.32,86.33,86.15,86.28,51900.0,72.7517,72.7601,72.6084,72.718,51900.0
2014-09-02 12:00:00,86.27,86.27,86.11,86.12,39000.0,72.7096,72.7096,72.5747,72.5831,39000.0
2014-09-02 12:10:00,86.12,86.25,86.12,86.17,30800.0,72.5831,72.6927,72.5831,72.6253,30800.0
2014-09-02 12:20:00,86.17,86.21,86.13,86.14,87300.0,72.6253,72.659,72.5916,72.6,87300.0
2014-09-02 12:30:00,86.14,86.16,86.06,86.09,32400.0,72.6,72.6169,72.5326,72.5579,32400.0
2014-09-02 12:40:00,86.09,86.12,85.99,86.09,26500.0,72.5579,72.5831,72.4736,72.5579,26500.0
2014-09-02 12:50:00,86.08,86.13,86.02,86.06,24000.0,72.5494,72.5916,72.4989,72.5326,24000.0
2014-09-02 13:00:00,86.06,86.2,86.04,86.19,31600.0,72.5326,72.6506,72.5157,72.6421,31600.0
2014-09-02 13:10:00,86.19,86.24,86.18,86.23,68500.0,72.6421,72.6843,72.6337,72.6759,68500.0
2014-09-02 13:20:00,86.22,86.3,86.22,86.3,175900.0,72.6674,72.7348,72.6674,72.7348,175900.0
2014-09-02 13:30:00,86.3,86.33,86.28,86.32,51700.0,72.7348,72.7601,72.718,72.7517,51700.0
2014-09-02 13:40:00,86.32,86.32,86.23,86.25,73800.0,72.7517,72.7517,72.6759,72.6927,73800.0
2014-09-02 13:50:00,86.26,86.27,86.14,86.21,58900.0,72.7011,72.7096,72.6,72.659,58900.0
2014-09-02 14:00:00,86.21,86.47,86.2,86.46,57100.0,72.659,72.8781,72.6506,72.8697,57100.0
2014-09-02 14:10:00,86.45,86.51,86.42,86.47,41700.0,72.8613,72.9118,72.836,72.8781,41700.0
2014-09-02 14:20:00,86.47,86.48,86.35,86.39,27500.0,72.8781,72.8866,72.777,72.8107,27500.0
2014-09-02 14:30:00,86.4,86.42,86.34,86.36,41600.0,72.8191,72.836,72.7686,72.7854,41600.0
2014-09-02 14:40:00,86.36,86.43,86.34,86.4,34300.0,72.7854,72.8444,72.7686,72.8191,34300.0
2014-09-02 14:50:00,86.4,86.49,86.4,86.47,31200.0,72.8191,72.895,72.8191,72.8781,31200.0
2014-09-02 15:00:00,86.47,86.59,86.45,86.58,47200.0,72.8781,72.9793,72.8613,72.9708,47200.0
2014-09-02 15:10:00,86.58,86.58,86.39,86.4,44300.0,72.9708,72.9708,72.8107,72.8191,44300.0
2014-09-02 15:20:00,86.41,86.51,86.4,86.45,63000.0,72.8276,72.9118,72.8191,72.8613,63000.0
2014-09-02 15:30:00,86.44,86.45,86.34,86.37,198700.0,72.8528,72.8613,72.7686,72.7938,198700.0
2014-09-02 15:40:00,86.37,86.45,86.33,86.34,357700.0,72.7938,72.8613,72.7601,72.7686,357700.0
2014-09-02 15:50:00,86.35,86.42,86.27,86.38,215000.0,72.777,72.836,72.7096,72.8023,215000.0
2014-09-03 09:30:00,86.78,86.94,86.42,86.64,105200.0,73.1394,73.2742,72.836,73.0214,105200.0
2014-09-03 09:40:00,86.63,86.89,86.56,86.68,123200.0,73.013,73.2321,72.954,73.0551,123200.0
2014-09-03 09:50:00,86.7,87.0,86.69,86.93,66300.0,73.072,73.3248,73.0635,73.2658,66300.0
2014-09-03 10:00:00,86.95,87.09,86.91,87.03,99500.0,73.2827,73.4007,73.249,73.3501,99500.0
2014-09-03 10:10:00,87.03,87.04,86.73,86.75,63000.0,73.3501,73.3585,73.0973,73.1141,63000.0
2014-09-03 10:20:00,86.76,86.89,86.7,86.86,51000.0,73.1225,73.2321,73.072,73.2068,51000.0
2014-09-03 10:30:00,86.87,86.92,86.78,86.86,90900.0,73.2153,73.2574,73.1394,73.2068,90900.0
2014-09-03 10:40:00,86.86,86.96,86.84,86.95,87900.0,73.2068,73.2911,73.19,73.2827,87900.0
2014-09-03 10:50:00,86.93,86.94,86.81,86.82,29900.0,73.2658,73.2742,73.1647,73.1731,29900.0
2014-09-03 11:00:00,86.82,86.87,86.8,86.84,23700.0,73.1731,73.2153,73.1563,73.19,23700.0
2014-09-03 11:10:00,86.84,86.88,86.8,86.87,37600.0,73.19,73.2237,73.1563,73.2153,37600.0
2014-09-03 11:20:00,86.87,86.92,86.75,86.79,59700.0,73.2153,73.2574,73.1141,73.1478,59700.0
2014-09-03 11:30:00,86.78,86.89,86.75,86.86,35500.0,73.1394,73.2321,73.1141,73.2068,35500.0
2014-09-03 11:40:00,86.87,87.12,86.86,87.12,72000.0,73.2153,73.426,73.2068,73.426,72000.0
2014-09-03 11:50:00,87.13,87.25,87.11,87.16,61800.0,73.4344,73.5355,73.4175,73.4597,61800.0
2014-09-03 12:00:00,87.16,87.21,87.12,87.13,40900.0,73.4597,73.5018,73.426,73.4344,40900.0
2014-09-03 12:10:00,87.13,87.23,87.13,87.21,29800.0,73.4344,73.5187,73.4344,73.5018,29800.0
2014-09-03 12:20:00,87.21,87.35,87.2,87.32,74500.0,73.5018,73.6198,73.4934,73.5945,74500.0
2014-09-03 12:30:00,87.33,87.35,87.21,87.26,46600.0,73.6029,73.6198,73.5018,73.5439,46600.0
2014-09-03 12:40:00,87.26,87.28,87.15,87.15,38700.0,73.5439,73.5608,73.4512,73.4512,38700.0
2014-09-03 12:50:00,87.15,87.19,87.15,87.17,32300.0,73.4512,73.485,73.4512,73.4681,32300.0
2014-09-03 13:00:00,87.17,87.26,87.15,87.22,44600.0,73.4681,73.5439,73.4512,73.5102,44600.0
2014-09-03 13:10:00,87.22,87.27,87.2,87.25,41800.0,73.5102,73.5524,73.4934,73.5355,41800.0
2014-09-03 13:20:00,87.26,87.27,87.23,87.26,28400.0,73.5439,73.5524,73.5187,73.5439,28400.0
2014-09-03 13:30:00,87.26,87.27,87.15,87.15,24300.0,73.5439,73.5524,73.4512,73.4512,24300.0
2014-09-03 13:40:00,87.16,87.16,87.02,87.02,31900.0,73.4597,73.4597,73.3417,73.3417,31900.0
2014-09-03 13:50:00,87.02,87.03,86.96,87.03,56300.0,73.3417,73.3501,73.2911,73.3501,56300.0
2014-09-03 14:00:00,87.03,87.03,86.88,86.9,79500.0,73.3501,73.3501,73.2237,73.2405,79500.0
2014-09-03 14:10:00,86.9,86.93,86.79,86.79,35400.0,73.2405,73.2658,73.1478,73.1478,35400.0
2014-09-03 14:20:00,86.8,86.81,86.73,86.77,50700.0,73.1563,73.1647,73.0973,73.131,50700.0
2014-09-03 14:30:00,86.8,86.89,86.75,86.85,37900.0,73.1563,73.2321,73.1141,73.1984,37900.0
2014-09-03 14:40:00,86.86,86.87,86.78,86.82,31400.0,73.2068,73.2153,73.1394,73.1731,31400.0
2014-09-03 14:50:00,86.81,86.82,86.7,86.72,54300.0,73.1647,73.1731,73.072,73.0888,54300.0
2014-09-03 15:00:00,86.72,86.76,86.65,86.76,41400.0,73.0888,73.1225,73.0298,73.1225,41400.0
2014-09-03 15:10:00,86.76,86.84,86.75,86.82,45900.0,73.1225,73.19,73.1141,73.1731,45900.0
2014-09-03 15:20:00,86.82,86.83,86.76,86.78,69600.0,73.1731,73.1815,73.1225,73.1394,69600.0
2014-09-03 15:30:00,86.78,86.88,86.77,86.81,74700.0,73.1394,73.2237,73.131,73.1647,74700.0
2014-09-03 15:40:00,86.81,86.81,86.76,86.8,134700.0,73.1647,73.1647,73.1225,73.1563,134700.0
2014-09-03 15:50:00,86.8,86.84,86.77,86.8,164400.0,73.1563,73.19,73.131,73.1563,164400.0
2014-09-04 09:30:00,86.76,87.58,86.71,87.3,177200.0,73.1225,73.8136,73.0804,73.5777,177200.0
2014-09-04 09:40:00,87.31,87.67,87.31,87.54,84200.0,73.5861,73.8895,73.5861,73.7799,84200.0
2014-09-04 09:50:00,87.56,87.65,87.51,87.65,45200.0,73.7968,73.8726,73.7547,73.8726,45200.0
2014-09-04 10:00:00,87.65,87.71,87.48,87.71,112800.0,73.8726,73.9232,73.7294,73.9232,112800.0
2014-09-04 10:10:00,87.71,88.31,87.7,88.28,242000.0,73.9232,74.4289,73.9148,74.4036,242000.0
2014-09-04 10:20:00,88.28,88.43,88.13,88.42,117700.0,74.4036,74.53,74.2772,74.5216,117700.0
2014-09-04 10:30:00,88.42,88.45,87.95,88.04,111400.0,74.5216,74.5469,74.1255,74.2013,111400.0
2014-09-04 10:40:00,88.03,88.1,87.96,88.02,84300.0,74.1929,74.2519,74.1339,74.1845,84300.0
2014-09-04 10:50:00,88.0,88.03,87.84,87.86,78500.0,74.1676,74.1929,74.0328,74.0496,78500.0
2014-09-04 11:00:00,87.87,88.04,87.86,88.01,61900.0,74.0581,74.2013,74.0496,74.1761,61900.0
2014-09-04 11:10:00,88.01,88.01,87.79,87.87,113200.0,74.1761,74.1761,73.9906,74.0581,113200.0
2014-09-04 11:20:00,87.86,87.91,87.71,87.75,167100.0,74.0496,74.0918,73.9232,73.9569,167100.0
2014-09-04 11:30:00,87.74,87.84,87.66,87.82,121700.0,73.9485,74.0328,73.8811,74.0159,121700.0
2014-09-04 11:40:00,87.84,87.85,87.6,87.74,43500.0,74.0328,74.0412,73.8305,73.9485,43500.0
2014-09-04 11:50:00,87.73,87.81,87.7,87.7,34500.0,73.9401,74.0075,73.9148,73.9148,34500.0
2014-09-04 12:00:00,87.69,87.76,87.67,87.72,28800.0,73.9064,73.9654,73.8895,73.9316,28800.0
2014-09-04 12:10:00,87.72,87.74,87.58,87.61,32300.0,73.9316,73.9485,73.8136,73.8389,32300.0
2014-09-04 12:20:00,87.62,87.65,87.55,87.58,26600.0,73.8474,73.8726,73.7884,73.8136,26600.0
2014-09-04 12:30:00,87.57,87.63,87.48,87.59,56400.0,73.8052,73.8558,73.7294,73.8221,56400.0
2014-09-04 12:40:00,87.59,87.6,87.49,87.52,23400.0,73.8221,73.8305,73.7378,73.7631,23400.0
2014-09-04 12:50:00,87.51,87.52,87.46,87.48,33200.0,73.7547,73.7631,73.7125,73.7294,33200.0
2014-09-04 13:00:00,87.46,87.58,87.4,87.58,58000.0,73.7125,73.8136,73.6619,73.8136,58000.0
2014-09-04 13:10:00,87.58,87.61,87.47,87.5,28700.0,73.8136,73.8389,73.7209,73.7462,28700.0
2014-09-04 13:20:00,87.49,87.58,87.47,87.55,30600.0,73.7378,73.8136,73.7209,73.7884,30600.0
2014-09-04 13:30:00,87.55,87.6,87.47,87.47,23800.0,73.7884,73.8305,73.7209,73.7209,23800.0
2014-09-04 13:40:00,87.47,87.5,87.4,87.44,32800.0,73.7209,73.7462,73.6619,73.6957,32800.0
2014-09-04 13:50:00,87.44,87.52,87.43,87.43,25000.0,73.6957,73.7631,73.6872,73.6872,25000.0
2014-09-04 14:00:00,87.44,87.51,87.39,87.42,42200.0,73.6957,73.7547,73.6535,73.6788,42200.0
2014-09-04 14:10:00,87.42,87.42,87.26,87.27,21700.0,73.6788,73.6788,73.5439,73.5524,21700.0
2014-09-04 14:20:00,87.27,87.31,87.17,87.22,84600.0,73.5524,73.5861,73.4681,73.5102,84600.0
2014-09-04 14:30:00,87.22,87.22,87.07,87.11,70800.0,73.5102,73.5102,73.3838,73.4175,70800.0
2014-09-04 14:40:00,87.1,87.26,87.09,87.17,64200.0,73.4091,73.5439,73.4007,73.4681,64200.0
2014-09-04 14:50:00,87.19,87.27,87.1,87.14,56700.0,73.485,73.5524,73.4091,73.4428,56700.0
2014-09-04 15:00:00,87.15,87.16,87.04,87.11,58100.0,73.4512,73.4597,73.3585,73.4175,58100.0
2014-09-04 15:10:00,87.11,87.11,86.86,86.9,83600.0,73.4175,73.4175,73.2068,73.2405,83600.0
2014-09-04 15:20:00,86.91,86.99,86.83,86.99,59200.0,73.249,73.3164,73.1815,73.3164,59200.0
2014-09-04 15:30:00,86.98,87.01,86.89,86.94,61000.0,73.308,73.3332,73.2321,73.2742,61000.0
2014-09-04 15:40:00,86.94,87.04,86.85,87.04,222600.0,73.2742,73.3585,73.1984,73.3585,222600.0
2014-09-04 15:50:00,87.04,87.09,86.99,87.07,189900.0,73.3585,73.4007,73.3164,73.3838,189900.0
2014-09-05 09:30:00,86.95,87.5,86.86,87.0,140200.0,73.2827,73.7462,73.2068,73.3248,140200.0
2014-09-05 09:40:00,86.98,87.51,86.95,87.32,102100.0,73.308,73.7547,73.2827,73.5945,102100.0
2014-09-05 09:50:00,87.33,87.44,87.2,87.23,58400.0,73.6029,73.6957,73.4934,73.5187,58400.0
2014-09-05 10:00:00,87.23,87.25,86.9,86.9,115400.0,73.5187,73.5355,73.2405,73.2405,115400.0
2014-09-05 10:10:00,86.9,86.96,86.83,86.87,121100.0,73.2405,73.2911,73.1815,73.2153,121100.0
2014-09-05 10:20:00,86.87,87.02,86.83,86.95,127000.0,73.2153,73.3417,73.1815,73.2827,127000.0
2014-09-05 10:30:00,86.95,87.11,86.87,86.87,61900.0,73.2827,73.4175,73.2153,73.2153,61900.0
2014-09-05 10:40:00,86.87,86.9,86.75,86.75,65200.0,73.2153,73.2405,73.1141,73.1141,65200.0
2014-09-05 10:50:00,86.75,87.02,86.74,86.97,41200.0,73.1141,73.3417,73.1057,73.2995,41200.0
2014-09-05 11:00:00,86.99,87.17,86.95,87.12,49400.0,73.3164,73.4681,73.2827,73.426,49400.0
2014-09-05 11:10:00,87.14,87.14,86.98,87.05,36400.0,73.4428,73.4428,73.308,73.367,36400.0
2014-09-05 11:20:00,87.06,87.14,87.0,87.12,38800.0,73.3754,73.4428,73.3248,73.426,38800.0
2014-09-05 11:30:00,87.11,87.18,87.09,87.15,26300.0,73.4175,73.4765,73.4007,73.4512,26300.0
2014-09-05 11:40:00,87.14,87.24,87.13,87.24,29500.0,73.4428,73.5271,73.4344,73.5271,29500.0
2014-09-05 11:50:00,87.25,87.51,87.23,87.49,182100.0,73.5355,73.7547,73.5187,73.7378,182100.0
2014-09-05 12:00:00,87.49,87.52,87.28,87.36,95700.0,73.7378,73.7631,73.5608,73.6282,95700.0
2014-09-05 12:10:00,87.36,87.42,87.3,87.4,63700.0,73.6282,73.6788,73.5777,73.6619,63700.0
2014-09-05 12:20:00,87.42,87.53,87.37,87.52,39000.0,73.6788,73.7715,73.6367,73.7631,39000.0
2014-09-05 12:30:00,87.5,87.61,87.29,87.46,165400.0,73.7462,73.8389,73.5692,73.7125,165400.0
2014-09-05 12:40:00,87.46,87.6,87.45,87.59,40900.0,73.7125,73.8305,73.7041,73.8221,40900.0
2014-09-05 12:50:00,87.59,87.61,87.51,87.59,35400.0,73.8221,73.8389,73.7547,73.8221,35400.0
2014-09-05 13:00:00,87.59,87.67,87.53,87.64,76100.0,73.8221,73.8895,73.7715,73.8642,76100.0
2014-09-05 13:10:00,87.63,87.74,87.59,87.74,125400.0,73.8558,73.9485,73.8221,73.9485,125400.0
2014-09-05 13:20:00,87.74,87.8,87.69,87.69,89200.0,73.9485,73.9991,73.9064,73.9064,89200.0
2014-09-05 13:30:00,87.69,87.7,87.56,87.6,40800.0,73.9064,73.9148,73.7968,73.8305,40800.0
2014-09-05 13:40:00,87.6,87.6,87.36,87.39,49200.0,73.8305,73.8305,73.6282,73.6535,49200.0
2014-09-05 13:50:00,87.39,87.56,87.38,87.56,45100.0,73.6535,73.7968,73.6451,73.7968,45100.0
2014-09-05 14:00:00,87.55,87.61,87.51,87.57,48400.0,73.7884,73.8389,73.7547,73.8052,48400.0
2014-09-05 14:10:00,87.57,87.59,87.46,87.59,39000.0,73.8052,73.8221,73.7125,73.8221,39000.0
2014-09-05 14:20:00,87.59,87.61,87.53,87.56,32500.0,73.8221,73.8389,73.7715,73.7968,32500.0
2014-09-05 14:30:00,87.55,87.62,87.5,87.6,48000.0,73.7884,73.8474,73.7462,73.8305,48000.0
2014-09-05 14:40:00,87.6,87.61,87.44,87.5,46700.0,73.8305,73.8389,73.6957,73.7462,46700.0
2014-09-05 14:50:00,87.5,87.53,87.43,87.52,49000.0,73.7462,73.7715,73.6872,73.7631,49000.0
2014-09-05 15:00:00,87.53,87.57,87.44,87.5,49100.0,73.7715,73.8052,73.6957,73.7462,49100.0
2014-09-05 15:10:00,87.51,87.52,87.4,87.44,49700.0,73.7547,73.7631,73.6619,73.6957,49700.0
2014-09-05 15:20:00,87.44,87.47,87.4,87.42,57600.0,73.6957,73.7209,73.6619,73.6788,57600.0
2014-09-05 15:30:00,87.42,87.51,87.4,87.43,86600.0,73.6788,73.7547,73.6619,73.6872,86600.0
2014-09-05 15:40:00,87.43,87.62,87.42,87.6,164700.0,73.6872,73.8474,73.6788,73.8305,164700.0
2014-09-05 15:50:00,87.6,87.76,87.59,87.73,419500.0,73.8305,73.9654,73.8221,73.9401,419500.0
2014-09-08 09:30:00,87.7,87.94,87.42,87.92,115000.0,73.9148,74.1171,73.6788,74.1002,115000.0
2014-09-08 09:40:00,87.93,87.93,87.5,87.56,84900.0,74.1086,74.1086,73.7462,73.7968,84900.0
2014-09-08 09:50:00,87.56,87.73,87.54,87.62,35400.0,73.7968,73.9401,73.7799,73.8474,35400.0
2014-09-08 10:00:00,87.64,87.95,87.63,87.9,54900.0,73.8642,74.1255,73.8558,74.0834,54900.0
2014-09-08 10:10:00,87.91,87.95,87.77,87.91,58500.0,74.0918,74.1255,73.9738,74.0918,58500.0
2014-09-08 10:20:00,87.9,87.97,87.75,87.8,35600.0,74.0834,74.1423,73.9569,73.9991,35600.0
2014-09-08 10:30:00,87.8,87.8,87.56,87.64,37500.0,73.9991,73.9991,73.7968,73.8642,37500.0
2014-09-08 10:40:00,87.64,87.71,87.53,87.55,46400.0,73.8642,73.9232,73.7715,73.7884,46400.0
2014-09-08 10:50:00,87.56,87.62,87.52,87.58,31800.0,73.7968,73.8474,73.7631,73.8136,31800.0
2014-09-08 11:00:00,87.58,87.79,87.54,87.78,36600.0,73.8136,73.9906,73.7799,73.9822,36600.0
2014-09-08 11:10:00,87.78,87.82,87.7,87.72,24800.0,73.9822,74.0159,73.9148,73.9316,24800.0
2014-09-08 11:20:00,87.72,87.82,87.72,87.79,38200.0,73.9316,74.0159,73.9316,73.9906,38200.0
2014-09-08 11:30:00,87.81,87.84,87.58,87.63,37200.0,74.0075,74.0328,73.8136,73.8558,37200.0
2014-09-08 11:40:00,87.63,87.66,87.54,87.57,30700.0,73.8558,73.8811,73.7799,73.8052,30700.0
2014-09-08 11:50:00,87.57,87.59,87.46,87.52,21800.0,73.8052,73.8221,73.7125,73.7631,21800.0
2014-09-08 12:00:00,87.52,87.6,87.46,87.56,22700.0,73.7631,73.8305,73.7125,73.7968,22700.0
2014-09-08 12:10:00,87.56,87.63,87.53,87.59,36200.0,73.7968,73.8558,73.7715,73.8221,36200.0
2014-09-08 12:20:00,87.57,87.75,87.55,87.73,20900.0,73.8052,73.9569,73.7884,73.9401,20900.0
2014-09-08 12:30:00,87.72,87.78,87.68,87.74,26800.0,73.9316,73.9822,73.8979,73.9485,26800.0
2014-09-08 12:40:00,87.75,87.75,87.65,87.67,20400.0,73.9569,73.9569,73.8726,73.8895,20400.0
2014-09-08 12:50:00,87.66,87.86,87.66,87.8,19300.0,73.8811,74.0496,73.8811,73.9991,19300.0
2014-09-08 13:00:00,87.8,87.87,87.74,87.8,25600.0,73.9991,74.0581,73.9485,73.9991,25600.0
2014-09-08 13:10:00,87.79,87.81,87.6,87.6,20700.0,73.9906,74.0075,73.8305,73.8305,20700.0
2014-09-08 13:20:00,87.6,87.67,87.55,87.58,26700.0,73.8305,73.8895,73.7884,73.8136,26700.0
2014-09-08 13:30:00,87.58,87.65,87.53,87.63,28300.0,73.8136,73.8726,73.7715,73.8558,28300.0
2014-09-08 13:40:00,87.64,87.67,87.56,87.6,30300.0,73.8642,73.8895,73.7968,73.8305,30300.0
2014-09-08 13:50:00,87.6,87.66,87.56,87.63,38900.0,73.8305,73.8811,73.7968,73.8558,38900.0
2014-09-08 14:00:00,87.63,87.72,87.63,87.7,33000.0,73.8558,73.9316,73.8558,73.9148,33000.0
2014-09-08 14:10:00,87.7,87.77,87.64,87.75,41300.0,73.9148,73.9738,73.8642,73.9569,41300.0
2014-09-08 14:20:00,87.75,87.82,87.7,87.82,37700.0,73.9569,74.0159,73.9148,74.0159,37700.0
2014-09-08 14:30:00,87.82,87.84,87.68,87.73,34400.0,74.0159,74.0328,73.8979,73.9401,34400.0
2014-09-08 14:40:00,87.73,87.84,87.71,87.73,77400.0,73.9401,74.0328,73.9232,73.9401,77400.0
2014-09-08 14:50:00,87.74,87.84,87.73,87.79,26800.0,73.9485,74.0328,73.9401,73.9906,26800.0
2014-09-08 15:00:00,87.8,87.9,87.8,87.84,36700.0,73.9991,74.0834,73.9991,74.0328,36700.0
2014-09-08 15:10:00,87.85,87.89,87.81,87.83,33500.0,74.0412,74.0749,74.0075,74.0244,33500.0
2014-09-08 15:20:00,87.83,87.91,87.81,87.91,59000.0,74.0244,74.0918,74.0075,74.0918,59000.0
2014-09-08 15:30:00,87.91,87.95,87.86,87.94,57000.0,74.0918,74.1255,74.0496,74.1171,57000.0
2014-09-08 15:40:00,87.94,87.99,87.89,87.98,95400.0,74.1171,74.1592,74.0749,74.1508,95400.0
2014-09-08 15:50:00,87.98,88.0,87.85,87.9,179200.0,74.1508,74.1676,74.0412,74.0834,179200.0
2014-09-09 09:30:00,88.0,88.0,87.63,87.75,104200.0,74.1676,74.1676,73.8558,73.9569,104200.0
2014-09-09 09:40:00,87.77,87.93,87.5,87.54,65500.0,73.9738,74.1086,73.7462,73.7799,65500.0
2014-09-09 09:50:00,87.56,87.68,87.49,87.62,85400.0,73.7968,73.8979,73.7378,73.8474,85400.0
2014-09-09 10:00:00,87.62,87.68,87.54,87.68,84200.0,73.8474,73.8979,73.7799,73.8979,84200.0
2014-09-09 10:10:00,87.68,87.81,87.61,87.8,55500.0,73.8979,74.0075,73.8389,73.9991,55500.0
2014-09-09 10:20:00,87.81,87.92,87.71,87.91,72100.0,74.0075,74.1002,73.9232,74.0918,72100.0
2014-09-09 10:30:00,87.92,88.19,87.87,88.08,67500.0,74.1002,74.3278,74.0581,74.2351,67500.0
2014-09-09 10:40:00,88.07,88.38,88.05,88.37,96000.0,74.2266,74.4879,74.2098,74.4795,96000.0
2014-09-09 10:50:00,88.38,88.51,88.34,88.47,62700.0,74.4879,74.5975,74.4542,74.5638,62700.0
2014-09-09 11:00:00,88.47,88.58,88.34,88.34,65300.0,74.5638,74.6565,74.4542,74.4542,65300.0
2014-09-09 11:10:00,88.33,88.44,88.22,88.4,49500.0,74.4458,74.5385,74.3531,74.5048,49500.0
2014-09-09 11:20:00,88.39,88.47,88.33,88.38,33200.0,74.4963,74.5638,74.4458,74.4879,33200.0
2014-09-09 11:30:00,88.37,88.51,88.37,88.4,31700.0,74.4795,74.5975,74.4795,74.5048,31700.0
2014-09-09 11:40:00,88.4,88.48,88.36,88.43,35900.0,74.5048,74.5722,74.471,74.53,35900.0
2014-09-09 11:50:00,88.43,88.46,88.34,88.38,38600.0,74.53,74.5553,74.4542,74.4879,38600.0
2014-09-09 12:00:00,88.38,88.41,88.2,88.41,38100.0,74.4879,74.5132,74.3362,74.5132,38100.0
2014-09-09 12:10:00,88.41,88.41,88.28,88.34,78100.0,74.5132,74.5132,74.4036,74.4542,78100.0
2014-09-09 12:20:00,88.33,88.4,88.31,88.4,37000.0,74.4458,74.5048,74.4289,74.5048,37000.0
2014-09-09 12:30:00,88.41,88.53,88.36,88.37,70000.0,74.5132,74.6143,74.471,74.4795,70000.0
2014-09-09 12:40:00,88.36,88.37,88.28,88.31,21300.0,74.471,74.4795,74.4036,74.4289,21300.0
2014-09-09 12:50:00,88.32,88.35,88.17,88.2,34600.0,74.4373,74.4626,74.3109,74.3362,34600.0
2014-09-09 13:00:00,88.2,88.22,88.12,88.14,74800.0,74.3362,74.3531,74.2688,74.2856,74800.0
2014-09-09 13:10:00,88.13,88.25,88.12,88.23,53700.0,74.2772,74.3783,74.2688,74.3615,53700.0
2014-09-09 13:20:00,88.23,88.27,88.2,88.25,78100.0,74.3615,74.3952,74.3362,74.3783,78100.0
2014-09-09 13:30:00,88.26,88.43,88.26,88.35,142600.0,74.3868,74.53,74.3868,74.4626,142600.0
2014-09-09 13:40:00,88.36,88.53,88.3,88.52,38800.0,74.471,74.6143,74.4205,74.6059,38800.0
2014-09-09 13:50:00,88.52,88.75,88.51,88.66,87600.0,74.6059,74.7997,74.5975,74.7239,87600.0
2014-09-09 14:00:00,88.66,88.66,88.55,88.57,63800.0,74.7239,74.7239,74.6312,74.648,63800.0
2014-09-09 14:10:00,88.58,88.69,88.54,88.66,79700.0,74.6565,74.7492,74.6228,74.7239,79700.0
2014-09-09 14:20:00,88.67,88.67,88.56,88.58,62600.0,74.7323,74.7323,74.6396,74.6565,62600.0
2014-09-09 14:30:00,88.58,88.67,88.53,88.67,259500.0,74.6565,74.7323,74.6143,74.7323,259500.0
2014-09-09 14:40:00,88.67,88.71,88.64,88.69,71100.0,74.7323,74.766,74.707,74.7492,71100.0
2014-09-09 14:50:00,88.7,88.77,88.68,88.75,90200.0,74.7576,74.8166,74.7407,74.7997,90200.0
2014-09-09 15:00:00,88.75,88.85,88.67,88.69,130000.0,74.7997,74.884,74.7323,74.7492,130000.0
2014-09-09 15:10:00,88.67,88.7,88.51,88.52,112900.0,74.7323,74.7576,74.5975,74.6059,112900.0
2014-09-09 15:20:00,88.52,88.63,88.48,88.62,94300.0,74.6059,74.6986,74.5722,74.6902,94300.0
2014-09-09 15:30:00,88.63,88.68,88.52,88.52,204500.0,74.6986,74.7407,74.6059,74.6059,204500.0
2014-09-09 15:40:00,88.53,88.57,88.46,88.56,134200.0,74.6143,74.648,74.5553,74.6396,134200.0
2014-09-09 15:50:00,88.57,88.6,88.53,88.55,265500.0,74.648,74.6733,74.6143,74.6312,265500.0
2014-09-10 09:30:00,88.44,88.5,87.54,87.61,200400.0,74.8588,74.9096,74.097,74.1563,200400.0
2014-09-10 09:40:00,87.62,87.92,87.36,87.48,120200.0,74.1648,74.4187,73.9447,74.0463,120200.0
2014-09-10 09:50:00,87.48,87.75,87.48,87.7,71600.0,74.0463,74.2748,74.0463,74.2325,71600.0
2014-09-10 10:00:00,87.68,87.72,87.54,87.64,72700.0,74.2155,74.2494,74.097,74.1817,72700.0
2014-09-10 10:10:00,87.66,87.72,87.48,87.5,62400.0,74.1986,74.2494,74.0463,74.0632,62400.0
2014-09-10 10:20:00,87.49,87.5,87.32,87.45,71200.0,74.0547,74.0632,73.9108,74.0209,71200.0
2014-09-10 10:30:00,87.45,87.45,87.03,87.05,52300.0,74.0209,74.0209,73.6654,73.6823,52300.0
2014-09-10 10:40:00,87.04,87.36,87.03,87.27,60100.0,73.6738,73.9447,73.6654,73.8685,60100.0
2014-09-10 10:50:00,87.27,87.33,87.04,87.05,60400.0,73.8685,73.9193,73.6738,73.6823,60400.0
2014-09-10 11:00:00,87.06,87.11,86.92,86.95,51900.0,73.6908,73.7331,73.5723,73.5976,51900.0
2014-09-10 11:10:00,86.95,87.08,86.92,86.98,104200.0,73.5976,73.7077,73.5723,73.623,104200.0
2014-09-10 11:20:00,86.97,87.02,86.93,87.0,68000.0,73.6146,73.6569,73.5807,73.64,68000.0
2014-09-10 11:30:00,87.0,87.02,86.84,86.97,75400.0,73.64,73.6569,73.5045,73.6146,75400.0
2014-09-10 11:40:00,86.97,87.0,86.78,86.79,49700.0,73.6146,73.64,73.4538,73.4622,49700.0
2014-09-10 11:50:00,86.8,86.92,86.79,86.81,52800.0,73.4707,73.5723,73.4622,73.4791,52800.0
2014-09-10 12:00:00,86.82,86.92,86.71,86.75,57700.0,73.4876,73.5723,73.3945,73.4284,57700.0
2014-09-10 12:10:00,86.75,86.85,86.69,86.84,43600.0,73.4284,73.513,73.3776,73.5045,43600.0
2014-09-10 12:20:00,86.85,86.93,86.84,86.85,64000.0,73.513,73.5807,73.5045,73.513,64000.0
2014-09-10 12:30:00,86.86,87.06,86.86,86.93,66300.0,73.5215,73.6908,73.5215,73.5807,66300.0
2014-09-10 12:40:00,86.94,87.09,86.94,87.03,16600.0,73.5892,73.7161,73.5892,73.6654,16600.0
2014-09-10 12:50:00,87.03,87.12,86.91,86.92,82900.0,73.6654,73.7415,73.5638,73.5723,82900.0
2014-09-10 13:00:00,86.93,87.2,86.91,87.2,71500.0,73.5807,73.8093,73.5638,73.8093,71500.0
2014-09-10 13:10:00,87.19,87.25,87.13,87.2,26600.0,73.8008,73.8516,73.75,73.8093,26600.0
2014-09-10 13:20:00,87.2,87.2,87.1,87.14,23100.0,73.8093,73.8093,73.7246,73.7585,23100.0
2014-09-10 13:30:00,87.13,87.18,87.09,87.13,34500.0,73.75,73.7923,73.7161,73.75,34500.0
2014-09-10 13:40:00,87.13,87.24,87.09,87.23,62400.0,73.75,73.8431,73.7161,73.8346,62400.0
2014-09-10 13:50:00,87.24,87.3,87.21,87.25,43900.0,73.8431,73.8939,73.8177,73.8516,43900.0
2014-09-10 14:00:00,87.25,87.35,87.25,87.27,55200.0,73.8516,73.9362,73.8516,73.8685,55200.0
2014-09-10 14:10:00,87.27,87.3,87.22,87.24,47400.0,73.8685,73.8939,73.8262,73.8431,47400.0
2014-09-10 14:20:00,87.24,87.26,87.19,87.21,29200.0,73.8431,73.86,73.8008,73.8177,29200.0
2014-09-10 14:30:00,87.23,87.25,87.14,87.17,31700.0,73.8346,73.8516,73.7585,73.7839,31700.0
2014-09-10 14:40:00,87.16,87.23,87.16,87.2,45700.0,73.7754,73.8346,73.7754,73.8093,45700.0
2014-09-10 14:50:00,87.19,87.25,87.14,87.2,54200.0,73.8008,73.8516,73.7585,73.8093,54200.0
2014-09-10 15:00:00,87.19,87.32,87.19,87.32,60300.0,73.8008,73.9108,73.8008,73.9108,60300.0
2014-09-10 15:10:00,87.3,87.32,87.25,87.29,50400.0,73.8939,73.9108,73.8516,73.8854,50400.0
2014-09-10 15:20:00,87.29,87.34,87.27,87.33,68600.0,73.8854,73.9278,73.8685,73.9193,68600.0
2014-09-10 15:30:00,87.32,87.38,87.29,87.34,82700.0,73.9108,73.9616,73.8854,73.9278,82700.0
2014-09-10 15:40:00,87.34,87.37,87.21,87.31,111400.0,73.9278,73.9531,73.8177,73.9024,111400.0
2014-09-10 15:50:00,87.31,87.31,87.23,87.27,223700.0,73.9024,73.9024,73.8346,73.8685,223700.0
2014-09-11 09:30:00,86.76,86.96,86.41,86.7,143800.0,73.4368,73.6061,73.1406,73.386,143800.0
2014-09-11 09:40:00,86.68,86.89,86.66,86.68,102900.0,73.3691,73.5469,73.3522,73.3691,102900.0
2014-09-11 09:50:00,86.68,86.88,86.67,86.86,78900.0,73.3691,73.5384,73.3606,73.5215,78900.0
2014-09-11 10:00:00,86.86,86.99,86.79,86.8,54500.0,73.5215,73.6315,73.4622,73.4707,54500.0
2014-09-11 10:10:00,86.8,86.83,86.62,86.64,126900.0,73.4707,73.4961,73.3183,73.3353,126900.0
2014-09-11 10:20:00,86.65,86.7,86.43,86.45,104500.0,73.3437,73.386,73.1575,73.1744,104500.0
2014-09-11 10:30:00,86.43,86.55,86.38,86.45,32700.0,73.1575,73.2591,73.1152,73.1744,32700.0
2014-09-11 10:40:00,86.44,86.51,86.37,86.4,42700.0,73.166,73.2252,73.1067,73.1321,42700.0
2014-09-11 10:50:00,86.4,86.44,86.26,86.3,60400.0,73.1321,73.166,73.0136,73.0475,60400.0
2014-09-11 11:00:00,86.31,86.33,86.2,86.29,79700.0,73.0559,73.0729,72.9628,73.039,79700.0
2014-09-11 11:10:00,86.3,86.48,86.3,86.47,94600.0,73.0475,73.1998,73.0475,73.1914,94600.0
2014-09-11 11:20:00,86.49,86.65,86.29,86.61,165600.0,73.2083,73.3437,73.039,73.3099,165600.0
2014-09-11 11:30:00,86.62,86.73,86.62,86.67,38000.0,73.3183,73.4114,73.3183,73.3606,38000.0
2014-09-11 11:40:00,86.67,86.73,86.61,86.72,26100.0,73.3606,73.4114,73.3099,73.403,26100.0
2014-09-11 11:50:00,86.72,86.79,86.65,86.78,30300.0,73.403,73.4622,73.3437,73.4538,30300.0
2014-09-11 12:00:00,86.78,86.82,86.74,86.77,26000.0,73.4538,73.4876,73.4199,73.4453,26000.0
2014-09-11 12:10:00,86.76,86.82,86.75,86.78,34700.0,73.4368,73.4876,73.4284,73.4538,34700.0
2014-09-11 12:20:00,86.79,86.85,86.75,86.83,29700.0,73.4622,73.513,73.4284,73.4961,29700.0
2014-09-11 12:30:00,86.82,86.92,86.81,86.88,33100.0,73.4876,73.5723,73.4791,73.5384,33100.0
2014-09-11 12:40:00,86.89,86.96,86.84,86.93,20300.0,73.5469,73.6061,73.5045,73.5807,20300.0
2014-09-11 12:50:00,86.94,86.97,86.86,86.96,24000.0,73.5892,73.6146,73.5215,73.6061,24000.0
2014-09-11 13:00:00,86.97,87.03,86.93,87.01,50300.0,73.6146,73.6654,73.5807,73.6484,50300.0
2014-09-11 13:10:00,87.02,87.03,86.96,86.96,24000.0,73.6569,73.6654,73.6061,73.6061,24000.0
2014-09-11 13:20:00,86.93,87.0,86.83,86.91,27500.0,73.5807,73.64,73.4961,73.5638,27500.0
2014-09-11 13:30:00,86.92,87.0,86.91,86.99,22100.0,73.5723,73.64,73.5638,73.6315,22100.0
2014-09-11 13:40:00,86.99,87.0,86.89,86.91,28800.0,73.6315,73.64,73.5469,73.5638,28800.0
2014-09-11 13:50:00,86.94,86.96,86.87,86.88,22500.0,73.5892,73.6061,73.5299,73.5384,22500.0
2014-09-11 14:00:00,86.91,87.02,86.91,86.99,47400.0,73.5638,73.6569,73.5638,73.6315,47400.0
2014-09-11 14:10:00,86.98,87.03,86.94,86.96,29300.0,73.623,73.6654,73.5892,73.6061,29300.0
2014-09-11 14:20:00,86.97,87.08,86.96,87.05,48100.0,73.6146,73.7077,73.6061,73.6823,48100.0
2014-09-11 14:30:00,87.06,87.11,87.01,87.05,85600.0,73.6908,73.7331,73.6484,73.6823,85600.0
2014-09-11 14:40:00,87.06,87.11,86.96,86.97,38600.0,73.6908,73.7331,73.6061,73.6146,38600.0
2014-09-11 14:50:00,86.98,87.04,86.92,86.95,92500.0,73.623,73.6738,73.5723,73.5976,92500.0
2014-09-11 15:00:00,86.95,86.99,86.86,86.87,81600.0,73.5976,73.6315,73.5215,73.5299,81600.0
2014-09-11 15:10:00,86.87,87.0,86.87,86.96,51300.0,73.5299,73.64,73.5299,73.6061,51300.0
2014-09-11 15:20:00,86.97,87.01,86.89,87.0,109600.0,73.6146,73.6484,73.5469,73.64,109600.0
2014-09-11 15:30:00,87.0,87.05,86.93,86.99,90200.0,73.64,73.6823,73.5807,73.6315,90200.0
2014-09-11 15:40:00,86.99,87.05,86.96,87.02,90500.0,73.6315,73.6823,73.6061,73.6569,90500.0
2014-09-11 15:50:00,87.03,87.12,87.0,87.08,163900.0,73.6654,73.7415,73.64,73.7077,163900.0
2014-09-12 09:30:00,87.24,87.24,86.9,86.94,81000.0,73.8431,73.8431,73.5553,73.5892,81000.0
2014-09-12 09:40:00,86.93,86.94,86.41,86.5,48300.0,73.5807,73.5892,73.1406,73.2167,48300.0
2014-09-12 09:50:00,86.52,86.6,86.32,86.48,34900.0,73.2337,73.3014,73.0644,73.1998,34900.0
2014-09-12 10:00:00,86.49,86.56,86.08,86.25,62400.0,73.2083,73.2675,72.8612,73.0051,62400.0
2014-09-12 10:10:00,86.25,86.57,86.22,86.51,40200.0,73.0051,73.276,72.9797,73.2252,40200.0
2014-09-12 10:20:00,86.53,86.62,86.49,86.62,27000.0,73.2421,73.3183,73.2083,73.3183,27000.0
2014-09-12 10:30:00,86.64,86.66,86.53,86.53,24700.0,73.3353,73.3522,73.2421,73.2421,24700.0
2014-09-12 10:40:00,86.51,86.56,86.38,86.41,87300.0,73.2252,73.2675,73.1152,73.1406,87300.0
2014-09-12 10:50:00,86.41,86.54,86.4,86.44,43800.0,73.1406,73.2506,73.1321,73.166,43800.0
2014-09-12 11:00:00,86.42,86.51,86.4,86.43,20900.0,73.149,73.2252,73.1321,73.1575,20900.0
2014-09-12 11:10:00,86.44,86.45,86.31,86.32,31000.0,73.166,73.1744,73.0559,73.0644,31000.0
2014-09-12 11:20:00,86.32,86.44,86.29,86.37,29500.0,73.0644,73.166,73.039,73.1067,29500.0
2014-09-12 11:30:00,86.37,86.37,86.25,86.25,35700.0,73.1067,73.1067,73.0051,73.0051,35700.0
2014-09-12 11:40:00,86.24,86.31,86.19,86.19,27000.0,72.9967,73.0559,72.9544,72.9544,27000.0
2014-09-12 11:50:00,86.19,86.41,86.14,86.41,19700.0,72.9544,73.1406,72.912,73.1406,19700.0
2014-09-12 12:00:00,86.4,86.4,86.27,86.34,20600.0,73.1321,73.1321,73.0221,73.0813,20600.0
2014-09-12 12:10:00,86.34,86.39,86.32,86.38,20500.0,73.0813,73.1236,73.0644,73.1152,20500.0
2014-09-12 12:20:00,86.39,86.41,86.2,86.28,26100.0,73.1236,73.1406,72.9628,73.0305,26100.0
2014-09-12 12:30:00,86.28,86.28,86.19,86.21,20100.0,73.0305,73.0305,72.9544,72.9713,20100.0
2014-09-12 12:40:00,86.22,86.26,86.18,86.24,13000.0,72.9797,73.0136,72.9459,72.9967,13000.0
2014-09-12 12:50:00,86.22,86.25,86.14,86.2,27300.0,72.9797,73.0051,72.912,72.9628,27300.0
2014-09-12 13:00:00,86.2,86.26,86.17,86.2,16200.0,72.9628,73.0136,72.9374,72.9628,16200.0
2014-09-12 13:10:00,86.2,86.23,86.08,86.08,35800.0,72.9628,72.9882,72.8612,72.8612,35800.0
2014-09-12 13:20:00,86.1,86.11,86.01,86.08,32000.0,72.8782,72.8866,72.802,72.8612,32000.0
2014-09-12 13:30:00,86.08,86.11,86.0,86.05,42800.0,72.8612,72.8866,72.7935,72.8359,42800.0
2014-09-12 13:40:00,86.05,86.06,85.92,85.94,26100.0,72.8359,72.8443,72.7258,72.7427,26100.0
2014-09-12 13:50:00,85.95,86.01,85.92,85.97,31000.0,72.7512,72.802,72.7258,72.7681,31000.0
2014-09-12 14:00:00,85.98,86.09,85.92,86.09,53400.0,72.7766,72.8697,72.7258,72.8697,53400.0
2014-09-12 14:10:00,86.09,86.19,86.09,86.15,36800.0,72.8697,72.9544,72.8697,72.9205,36800.0
2014-09-12 14:20:00,86.14,86.19,86.11,86.12,28700.0,72.912,72.9544,72.8866,72.8951,28700.0
2014-09-12 14:30:00,86.12,86.14,85.97,85.99,45900.0,72.8951,72.912,72.7681,72.7851,45900.0
2014-09-12 14:40:00,85.98,86.03,85.86,86.01,51000.0,72.7766,72.8189,72.675,72.802,51000.0
2014-09-12 14:50:00,86.01,86.06,85.96,85.96,58400.0,72.802,72.8443,72.7597,72.7597,58400.0
2014-09-12 15:00:00,85.96,86.1,85.92,86.06,50000.0,72.7597,72.8782,72.7258,72.8443,50000.0
2014-09-12 15:10:00,86.05,86.23,86.03,86.22,53000.0,72.8359,72.9882,72.8189,72.9797,53000.0
2014-09-12 15:20:00,86.22,86.3,86.15,86.16,95300.0,72.9797,73.0475,72.9205,72.929,95300.0
2014-09-12 15:30:00,86.16,86.2,86.13,86.2,62200.0,72.929,72.9628,72.9036,72.9628,62200.0
2014-09-12 15:40:00,86.2,86.24,86.14,86.23,123000.0,72.9628,72.9967,72.912,72.9882,123000.0
2014-09-12 15:50:00,86.22,86.26,86.16,86.18,201000.0,72.9797,73.0136,72.929,72.9459,201000.0
2014-09-15 09:30:00,86.3,86.82,86.12,86.12,143000.0,73.0475,73.4876,72.8951,72.8951,143000.0
2014-09-15 09:40:00,86.14,86.46,86.11,86.14,65700.0,72.912,73.1829,72.8866,72.912,65700.0
2014-09-15 09:50:00,86.15,86.26,85.95,86.04,112800.0,72.9205,73.0136,72.7512,72.8274,112800.0
2014-09-15 10:00:00,86.03,86.22,85.95,86.09,42000.0,72.8189,72.9797,72.7512,72.8697,42000.0
2014-09-15 10:10:00,86.09,86.3,86.03,86.23,41100.0,72.8697,73.0475,72.8189,72.9882,41100.0
2014-09-15 10:20:00,86.23,86.24,85.99,86.09,48400.0,72.9882,72.9967,72.7851,72.8697,48400.0
2014-09-15 10:30:00,86.1,86.15,86.0,86.06,29800.0,72.8782,72.9205,72.7935,72.8443,29800.0
2014-09-15 10:40:00,86.09,86.17,85.99,86.08,28000.0,72.8697,72.9374,72.7851,72.8612,28000.0
2014-09-15 10:50:00,86.08,86.26,86.04,86.25,31100.0,72.8612,73.0136,72.8274,73.0051,31100.0
2014-09-15 11:00:00,86.25,86.38,86.2,86.3,94000.0,73.0051,73.1152,72.9628,73.0475,94000.0
2014-09-15 11:10:00,86.3,86.38,86.18,86.19,33400.0,73.0475,73.1152,72.9459,72.9544,33400.0
2014-09-15 11:20:00,86.18,86.23,86.12,86.21,34500.0,72.9459,72.9882,72.8951,72.9713,34500.0
2014-09-15 11:30:00,86.21,86.3,86.17,86.2,21400.0,72.9713,73.0475,72.9374,72.9628,21400.0
2014-09-15 11:40:00,86.21,86.27,86.19,86.23,48000.0,72.9713,73.0221,72.9544,72.9882,48000.0
2014-09-15 11:50:00,86.24,86.3,86.19,86.23,39000.0,72.9967,73.0475,72.9544,72.9882,39000.0
2014-09-15 12:00:00,86.23,86.3,86.2,86.22,26000.0,72.9882,73.0475,72.9628,72.9797,26000.0
2014-09-15 12:10:00,86.22,86.27,86.19,86.19,56400.0,72.9797,73.0221,72.9544,72.9544,56400.0
2014-09-15 12:20:00,86.18,86.25,86.1,86.22,24700.0,72.9459,73.0051,72.8782,72.9797,24700.0
2014-09-15 12:30:00,86.19,86.19,86.09,86.14,16100.0,72.9544,72.9544,72.8697,72.912,16100.0
2014-09-15 12:40:00,86.16,86.29,86.14,86.28,17200.0,72.929,73.039,72.912,73.0305,17200.0
2014-09-15 12:50:00,86.28,86.31,86.24,86.26,15300.0,73.0305,73.0559,72.9967,73.0136,15300.0
2014-09-15 13:00:00,86.25,86.29,86.21,86.24,26000.0,73.0051,73.039,72.9713,72.9967,26000.0
2014-09-15 13:10:00,86.24,86.24,86.16,86.18,18300.0,72.9967,72.9967,72.929,72.9459,18300.0
2014-09-15 13:20:00,86.17,86.17,86.06,86.07,19900.0,72.9374,72.9374,72.8443,72.8528,19900.0
2014-09-15 13:30:00,86.06,86.09,86.0,86.04,22600.0,72.8443,72.8697,72.7935,72.8274,22600.0
2014-09-15 13:40:00,86.04,86.06,85.95,85.96,28300.0,72.8274,72.8443,72.7512,72.7597,28300.0
2014-09-15 13:50:00,85.97,85.97,85.84,85.88,29500.0,72.7681,72.7681,72.6581,72.692,29500.0
2014-09-15 14:00:00,85.88,85.92,85.86,85.92,34100.0,72.692,72.7258,72.675,72.7258,34100.0
2014-09-15 14:10:00,85.92,85.97,85.83,85.97,39500.0,72.7258,72.7681,72.6496,72.7681,39500.0
2014-09-15 14:20:00,85.97,86.16,85.97,86.14,57000.0,72.7681,72.929,72.7681,72.912,57000.0
2014-09-15 14:30:00,86.16,86.22,86.13,86.16,49300.0,72.929,72.9797,72.9036,72.929,49300.0
2014-09-15 14:40:00,86.16,86.18,86.09,86.17,38500.0,72.929,72.9459,72.8697,72.9374,38500.0
2014-09-15 14:50:00,86.17,86.19,86.12,86.14,63400.0,72.9374,72.9544,72.8951,72.912,63400.0
2014-09-15 15:00:00,86.13,86.23,86.12,86.16,46400.0,72.9036,72.9882,72.8951,72.929,46400.0
2014-09-15 15:10:00,86.15,86.16,85.96,85.96,40000.0,72.9205,72.929,72.7597,72.7597,40000.0
2014-09-15 15:20:00,85.97,86.04,85.95,86.04,40000.0,72.7681,72.8274,72.7512,72.8274,40000.0
2014-09-15 15:30:00,86.04,86.1,85.98,86.04,50400.0,72.8274,72.8782,72.7766,72.8274,50400.0
2014-09-15 15:40:00,86.05,86.05,85.96,85.99,80200.0,72.8359,72.8359,72.7597,72.7851,80200.0
2014-09-15 15:50:00,85.98,86.03,85.96,86.03,161400.0,72.7766,72.8189,72.7597,72.8189,161400.0
2014-09-16 09:30:00,86.0,86.49,85.85,86.3,173800.0,72.7935,73.2083,72.6666,73.0475,173800.0
2014-09-16 09:40:00,86.3,86.98,86.3,86.9,160800.0,73.0475,73.623,73.0475,73.5553,160800.0
2014-09-16 09:50:00,86.89,86.9,86.61,86.7,124500.0,73.5469,73.5553,73.3099,73.386,124500.0
2014-09-16 10:00:00,86.75,86.91,86.59,86.7,60300.0,73.4284,73.5638,73.2929,73.386,60300.0
2014-09-16 10:10:00,86.7,86.77,86.59,86.65,62800.0,73.386,73.4453,73.2929,73.3437,62800.0
2014-09-16 10:20:00,86.66,86.78,86.65,86.68,40700.0,73.3522,73.4538,73.3437,73.3691,40700.0
2014-09-16 10:30:00,86.68,86.81,86.68,86.81,45600.0,73.3691,73.4791,73.3691,73.4791,45600.0
2014-09-16 10:40:00,86.81,86.83,86.71,86.76,37100.0,73.4791,73.4961,73.3945,73.4368,37100.0
2014-09-16 10:50:00,86.76,86.78,86.6,86.65,49500.0,73.4368,73.4538,73.3014,73.3437,49500.0
2014-09-16 11:00:00,86.64,86.66,86.55,86.66,58400.0,73.3353,73.3522,73.2591,73.3522,58400.0
2014-09-16 11:10:00,86.66,86.7,86.56,86.64,60000.0,73.3522,73.386,73.2675,73.3353,60000.0
2014-09-16 11:20:00,86.64,86.75,86.58,86.71,132500.0,73.3353,73.4284,73.2845,73.3945,132500.0
2014-09-16 11:30:00,86.73,86.85,86.72,86.76,53000.0,73.4114,73.513,73.403,73.4368,53000.0
2014-09-16 11:40:00,86.76,86.89,86.72,86.86,37100.0,73.4368,73.5469,73.403,73.5215,37100.0
2014-09-16 11:50:00,86.85,87.08,86.85,87.05,64300.0,73.513,73.7077,73.513,73.6823,64300.0
2014-09-16 12:00:00,87.06,87.09,87.0,87.04,60600.0,73.6908,73.7161,73.64,73.6738,60600.0
2014-09-16 12:10:00,87.04,87.12,87.02,87.07,27300.0,73.6738,73.7415,73.6569,73.6992,27300.0
2014-09-16 12:20:00,87.08,87.2,87.08,87.11,71300.0,73.7077,73.8093,73.7077,73.7331,71300.0
2014-09-16 12:30:00,87.11,87.22,87.05,87.19,33100.0,73.7331,73.8262,73.6823,73.8008,33100.0
2014-09-16 12:40:00,87.18,87.18,87.1,87.12,23800.0,73.7923,73.7923,73.7246,73.7415,23800.0
2014-09-16 12:50:00,87.11,87.15,87.06,87.07,27500.0,73.7331,73.7669,73.6908,73.6992,27500.0
2014-09-16 13:00:00,87.07,87.16,87.07,87.15,25700.0,73.6992,73.7754,73.6992,73.7669,25700.0
2014-09-16 13:10:00,87.14,87.25,87.12,87.24,27800.0,73.7585,73.8516,73.7415,73.8431,27800.0
2014-09-16 13:20:00,87.25,87.27,87.17,87.19,28000.0,73.8516,73.8685,73.7839,73.8008,28000.0
2014-09-16 13:30:00,87.21,87.28,87.18,87.23,27200.0,73.8177,73.877,73.7923,73.8346,27200.0
2014-09-16 13:40:00,87.23,87.26,87.19,87.23,29700.0,73.8346,73.86,73.8008,73.8346,29700.0
2014-09-16 13:50:00,87.23,87.25,87.17,87.2,33800.0,73.8346,73.8516,73.7839,73.8093,33800.0
2014-09-16 14:00:00,87.19,87.25,87.14,87.21,35000.0,73.8008,73.8516,73.7585,73.8177,35000.0
2014-09-16 14:10:00,87.23,87.23,87.17,87.22,23000.0,73.8346,73.8346,73.7839,73.8262,23000.0
2014-09-16 14:20:00,87.23,87.27,87.19,87.22,28600.0,73.8346,73.8685,73.8008,73.8262,28600.0
2014-09-16 14:30:00,87.21,87.34,87.2,87.33,29900.0,73.8177,73.9278,73.8093,73.9193,29900.0
2014-09-16 14:40:00,87.33,87.36,87.23,87.26,56500.0,73.9193,73.9447,73.8346,73.86,56500.0
2014-09-16 14:50:00,87.26,87.29,87.2,87.26,44800.0,73.86,73.8854,73.8093,73.86,44800.0
2014-09-16 15:00:00,87.25,87.37,87.24,87.36,79000.0,73.8516,73.9531,73.8431,73.9447,79000.0
2014-09-16 15:10:00,87.36,87.36,87.23,87.29,90400.0,73.9447,73.9447,73.8346,73.8854,90400.0
2014-09-16 15:20:00,87.29,87.29,87.23,87.25,68700.0,73.8854,73.8854,73.8346,73.8516,68700.0
2014-09-16 15:30:00,87.23,87.3,87.23,87.28,80800.0,73.8346,73.8939,73.8346,73.877,80800.0
2014-09-16 15:40:00,87.28,87.28,87.2,87.21,110300.0,73.877,73.877,73.8093,73.8177,110300.0
2014-09-16 15:50:00,87.21,87.22,87.11,87.16,253900.0,73.8177,73.8262,73.7331,73.7754,253900.0
2014-09-17 09:30:00,86.95,87.56,86.55,87.49,142300.0,73.5976,74.114,73.2591,74.0547,142300.0
2014-09-17 09:40:00,87.5,87.5,86.85,86.99,79800.0,74.0632,74.0632,73.513,73.6315,79800.0
2014-09-17 09:50:00,87.01,87.15,86.94,87.1,41500.0,73.6484,73.7669,73.5892,73.7246,41500.0
2014-09-17 10:00:00,87.05,87.08,86.76,86.87,53400.0,73.6823,73.7077,73.4368,73.5299,53400.0
2014-09-17 10:10:00,86.87,87.01,86.87,86.94,55800.0,73.5299,73.6484,73.5299,73.5892,55800.0
2014-09-17 10:20:00,86.94,87.14,86.93,87.12,23900.0,73.5892,73.7585,73.5807,73.7415,23900.0
2014-09-17 10:30:00,87.11,87.14,87.0,87.05,27600.0,73.7331,73.7585,73.64,73.6823,27600.0
2014-09-17 10:40:00,87.06,87.18,87.0,87.04,35400.0,73.6908,73.7923,73.64,73.6738,35400.0
2014-09-17 10:50:00,87.02,87.05,86.9,86.99,53200.0,73.6569,73.6823,73.5553,73.6315,53200.0
2014-09-17 11:00:00,86.98,87.02,86.91,86.99,48100.0,73.623,73.6569,73.5638,73.6315,48100.0
2014-09-17 11:10:00,87.0,87.08,86.97,87.05,43500.0,73.64,73.7077,73.6146,73.6823,43500.0
2014-09-17 11:20:00,87.05,87.13,87.04,87.08,26900.0,73.6823,73.75,73.6738,73.7077,26900.0
2014-09-17 11:30:00,87.09,87.09,86.95,87.0,17800.0,73.7161,73.7161,73.5976,73.64,17800.0
2014-09-17 11:40:00,87.0,87.07,86.96,87.06,17200.0,73.64,73.6992,73.6061,73.6908,17200.0
2014-09-17 11:50:00,87.06,87.1,87.05,87.09,22600.0,73.6908,73.7246,73.6823,73.7161,22600.0
2014-09-17 12:00:00,87.09,87.11,87.03,87.03,80600.0,73.7161,73.7331,73.6654,73.6654,80600.0
2014-09-17 12:10:00,87.01,87.01,86.9,86.93,20800.0,73.6484,73.6484,73.5553,73.5807,20800.0
2014-09-17 12:20:00,86.93,86.95,86.91,86.95,48600.0,73.5807,73.5976,73.5638,73.5976,48600.0
2014-09-17 12:30:00,86.95,86.96,86.92,86.94,25800.0,73.5976,73.6061,73.5723,73.5892,25800.0
2014-09-17 12:40:00,86.94,87.0,86.93,86.97,15400.0,73.5892,73.64,73.5807,73.6146,15400.0
2014-09-17 12:50:00,86.98,87.03,86.96,87.0,58600.0,73.623,73.6654,73.6061,73.64,58600.0
2014-09-17 13:00:00,87.0,87.03,86.95,86.98,21600.0,73.64,73.6654,73.5976,73.623,21600.0
2014-09-17 13:10:00,86.98,87.0,86.94,86.94,41600.0,73.623,73.64,73.5892,73.5892,41600.0
2014-09-17 13:20:00,86.93,86.98,86.93,86.95,15700.0,73.5807,73.623,73.5807,73.5976,15700.0
2014-09-17 13:30:00,86.95,86.98,86.94,86.97,18600.0,73.5976,73.623,73.5892,73.6146,18600.0
2014-09-17 13:40:00,86.97,87.01,86.96,86.99,68800.0,73.6146,73.6484,73.6061,73.6315,68800.0
2014-09-17 13:50:00,86.98,87.02,86.96,86.96,77100.0,73.623,73.6569,73.6061,73.6061,77100.0
2014-09-17 14:00:00,86.98,87.05,86.47,86.87,86300.0,73.623,73.6823,73.1914,73.5299,86300.0
2014-09-17 14:10:00,86.84,87.1,86.84,86.98,86900.0,73.5045,73.7246,73.5045,73.623,86900.0
2014-09-17 14:20:00,86.98,87.02,86.97,86.98,121100.0,73.623,73.6569,73.6146,73.623,121100.0
2014-09-17 14:30:00,86.97,87.03,86.93,87.0,111200.0,73.6146,73.6654,73.5807,73.64,111200.0
2014-09-17 14:40:00,87.01,87.12,86.84,86.95,193300.0,73.6484,73.7415,73.5045,73.5976,193300.0
2014-09-17 14:50:00,86.96,87.01,86.93,86.98,59800.0,73.6061,73.6484,73.5807,73.623,59800.0
2014-09-17 15:00:00,86.98,87.24,86.97,87.18,124600.0,73.623,73.8431,73.6146,73.7923,124600.0
2014-09-17 15:10:00,87.17,87.24,87.09,87.13,62000.0,73.7839,73.8431,73.7161,73.75,62000.0
2014-09-17 15:20:00,87.14,87.15,87.0,87.12,71400.0,73.7585,73.7669,73.64,73.7415,71400.0
2014-09-17 15:30:00,87.12,87.15,86.99,87.02,72000.0,73.7415,73.7669,73.6315,73.6569,72000.0
2014-09-17 15:40:00,87.02,87.07,86.93,86.97,126800.0,73.6569,73.6992,73.5807,73.6146,126800.0
2014-09-17 15:50:00,86.97,87.0,86.94,86.99,109000.0,73.6146,73.64,73.5892,73.6315,109000.0
2014-09-18 09:30:00,87.42,87.83,87.19,87.27,113000.0,73.9955,74.3425,73.8008,73.8685,113000.0
2014-09-18 09:40:00,87.26,87.64,87.21,87.5,62600.0,73.86,74.1817,73.8177,74.0632,62600.0
2014-09-18 09:50:00,87.49,87.77,87.43,87.61,39500.0,74.0547,74.2917,74.0039,74.1563,39500.0
2014-09-18 10:00:00,87.61,87.75,87.58,87.72,47400.0,74.1563,74.2748,74.1309,74.2494,47400.0
2014-09-18 10:10:00,87.7,87.78,87.61,87.63,46600.0,74.2325,74.3002,74.1563,74.1732,46600.0
2014-09-18 10:20:00,87.63,87.69,87.53,87.6,43000.0,74.1732,74.224,74.0886,74.1478,43000.0
2014-09-18 10:30:00,87.6,87.78,87.59,87.74,42600.0,74.1478,74.3002,74.1394,74.2663,42600.0
2014-09-18 10:40:00,87.76,87.95,87.7,87.93,59900.0,74.2833,74.4441,74.2325,74.4272,59900.0
2014-09-18 10:50:00,87.93,87.97,87.88,87.88,44700.0,74.4272,74.461,74.3848,74.3848,44700.0
2014-09-18 11:00:00,87.86,87.86,87.75,87.84,61300.0,74.3679,74.3679,74.2748,74.351,61300.0
2014-09-18 11:10:00,87.84,87.88,87.7,87.76,34800.0,74.351,74.3848,74.2325,74.2833,34800.0
2014-09-18 11:20:00,87.77,87.77,87.6,87.6,34200.0,74.2917,74.2917,74.1478,74.1478,34200.0
2014-09-18 11:30:00,87.6,87.71,87.55,87.67,68200.0,74.1478,74.2409,74.1055,74.2071,68200.0
2014-09-18 11:40:00,87.64,87.71,87.6,87.69,25900.0,74.1817,74.2409,74.1478,74.224,25900.0
2014-09-18 11:50:00,87.69,87.71,87.64,87.69,36900.0,74.224,74.2409,74.1817,74.224,36900.0
2014-09-18 12:00:00,87.7,87.71,87.63,87.66,33400.0,74.2325,74.2409,74.1732,74.1986,33400.0
2014-09-18 12:10:00,87.67,87.71,87.64,87.68,30700.0,74.2071,74.2409,74.1817,74.2155,30700.0
2014-09-18 12:20:00,87.68,87.7,87.66,87.68,24500.0,74.2155,74.2325,74.1986,74.2155,24500.0
2014-09-18 12:30:00,87.68,87.76,87.67,87.75,33100.0,74.2155,74.2833,74.2071,74.2748,33100.0
2014-09-18 12:40:00,87.75,87.76,87.72,87.76,28200.0,74.2748,74.2833,74.2494,74.2833,28200.0
2014-09-18 12:50:00,87.75,87.76,87.69,87.7,21500.0,74.2748,74.2833,74.224,74.2325,21500.0
2014-09-18 13:00:00,87.7,87.73,87.67,87.68,24800.0,74.2325,74.2579,74.2071,74.2155,24800.0
2014-09-18 13:10:00,87.69,87.74,87.69,87.74,17600.0,74.224,74.2663,74.224,74.2663,17600.0
2014-09-18 13:20:00,87.73,87.74,87.69,87.7,12300.0,74.2579,74.2663,74.224,74.2325,12300.0
2014-09-18 13:30:00,87.71,87.73,87.68,87.72,25600.0,74.2409,74.2579,74.2155,74.2494,25600.0
2014-09-18 13:40:00,87.72,87.72,87.65,87.65,18800.0,74.2494,74.2494,74.1902,74.1902,18800.0
2014-09-18 13:50:00,87.66,87.74,87.66,87.73,22800.0,74.1986,74.2663,74.1986,74.2579,22800.0
2014-09-18 14:00:00,87.73,87.76,87.67,87.74,45200.0,74.2579,74.2833,74.2071,74.2663,45200.0
2014-09-18 14:10:00,87.73,87.82,87.73,87.75,24800.0,74.2579,74.334,74.2579,74.2748,24800.0
2014-09-18 14:20:00,87.76,87.76,87.68,87.7,20900.0,74.2833,74.2833,74.2155,74.2325,20900.0
2014-09-18 14:30:00,87.71,87.72,87.65,87.68,51900.0,74.2409,74.2494,74.1902,74.2155,51900.0
2014-09-18 14:40:00,87.67,87.68,87.61,87.61,25800.0,74.2071,74.2155,74.1563,74.1563,25800.0
2014-09-18 14:50:00,87.61,87.62,87.54,87.55,32300.0,74.1563,74.1648,74.097,74.1055,32300.0
2014-09-18 15:00:00,87.55,87.56,87.51,87.51,59500.0,74.1055,74.114,74.0716,74.0716,59500.0
2014-09-18 15:10:00,87.51,87.66,87.5,87.62,49600.0,74.0716,74.1986,74.0632,74.1648,49600.0
2014-09-18 15:20:00,87.62,87.63,87.55,87.59,62700.0,74.1648,74.1732,74.1055,74.1394,62700.0
2014-09-18 15:30:00,87.59,87.63,87.55,87.62,94800.0,74.1394,74.1732,74.1055,74.1648,94800.0
2014-09-18 15:40:00,87.62,87.62,87.52,87.57,113700.0,74.1648,74.1648,74.0801,74.1224,113700.0
2014-09-18 15:50:00,87.57,87.65,87.5,87.63,293900.0,74.1224,74.1902,74.0632,74.1732,293900.0
2014-09-19 09:30:00,88.51,88.72,88.11,88.45,2091500.0,74.9181,75.0958,74.5795,74.8673,2091500.0
2014-09-19 09:40:00,88.49,88.65,88.18,88.29,122500.0,74.9012,75.0366,74.6388,74.7319,122500.0
2014-09-19 09:50:00,88.3,88.3,87.88,87.9,129500.0,74.7403,74.7403,74.3848,74.4018,129500.0
2014-09-19 10:00:00,87.91,87.93,87.64,87.71,108800.0,74.4102,74.4272,74.1817,74.2409,108800.0
2014-09-19 10:10:00,87.71,87.9,87.65,87.89,69100.0,74.2409,74.4018,74.1902,74.3933,69100.0
2014-09-19 10:20:00,87.89,87.89,87.84,87.86,46100.0,74.3933,74.3933,74.351,74.3679,46100.0
2014-09-19 10:30:00,87.85,87.89,87.81,87.88,62200.0,74.3594,74.3933,74.3256,74.3848,62200.0
2014-09-19 10:40:00,87.88,88.2,87.88,88.19,63500.0,74.3848,74.6557,74.3848,74.6472,63500.0
2014-09-19 10:50:00,88.2,88.29,88.16,88.2,98000.0,74.6557,74.7319,74.6218,74.6557,98000.0
2014-09-19 11:00:00,88.22,88.28,88.18,88.26,100500.0,74.6726,74.7234,74.6388,74.7065,100500.0
2014-09-19 11:10:00,88.26,88.27,88.19,88.2,62200.0,74.7065,74.7149,74.6472,74.6557,62200.0
2014-09-19 11:20:00,88.2,88.23,88.08,88.17,105800.0,74.6557,74.6811,74.5541,74.6303,105800.0
2014-09-19 11:30:00,88.17,88.21,88.12,88.13,30300.0,74.6303,74.6642,74.588,74.5964,30300.0
2014-09-19 11:40:00,88.13,88.13,88.04,88.1,56900.0,74.5964,74.5964,74.5203,74.571,56900.0
2014-09-19 11:50:00,88.1,88.16,88.06,88.09,39700.0,74.571,74.6218,74.5372,74.5626,39700.0
2014-09-19 12:00:00,88.1,88.11,88.02,88.09,31000.0,74.571,74.5795,74.5033,74.5626,31000.0
2014-09-19 12:10:00,88.09,88.11,87.95,88.05,103700.0,74.5626,74.5795,74.4441,74.5287,103700.0
2014-09-19 12:20:00,88.04,88.08,88.02,88.05,34900.0,74.5203,74.5541,74.5033,74.5287,34900.0
2014-09-19 12:30:00,88.04,88.05,88.01,88.03,37800.0,74.5203,74.5287,74.4949,74.5118,37800.0
2014-09-19 12:40:00,88.02,88.06,87.99,88.04,44100.0,74.5033,74.5372,74.4779,74.5203,44100.0
2014-09-19 12:50:00,88.05,88.08,87.99,88.05,47600.0,74.5287,74.5541,74.4779,74.5287,47600.0
2014-09-19 13:00:00,88.05,88.07,88.01,88.06,21800.0,74.5287,74.5457,74.4949,74.5372,21800.0
2014-09-19 13:10:00,88.06,88.06,87.91,87.96,43100.0,74.5372,74.5372,74.4102,74.4525,43100.0
2014-09-19 13:20:00,87.96,88.0,87.9,87.9,40600.0,74.4525,74.4864,74.4018,74.4018,40600.0
2014-09-19 13:30:00,87.92,88.0,87.91,87.95,31700.0,74.4187,74.4864,74.4102,74.4441,31700.0
2014-09-19 13:40:00,87.95,88.03,87.94,88.03,19900.0,74.4441,74.5118,74.4356,74.5118,19900.0
2014-09-19 13:50:00,88.05,88.13,88.03,88.09,32300.0,74.5287,74.5964,74.5118,74.5626,32300.0
2014-09-19 14:00:00,88.1,88.19,88.02,88.02,69400.0,74.571,74.6472,74.5033,74.5033,69400.0
2014-09-19 14:10:00,88.03,88.07,87.95,87.99,49900.0,74.5118,74.5457,74.4441,74.4779,49900.0
2014-09-19 14:20:00,87.99,87.99,87.82,87.94,120200.0,74.4779,74.4779,74.334,74.4356,120200.0
2014-09-19 14:30:00,87.94,87.94,87.88,87.9,49200.0,74.4356,74.4356,74.3848,74.4018,49200.0
2014-09-19 14:40:00,87.89,87.9,87.82,87.82,77000.0,74.3933,74.4018,74.334,74.334,77000.0
2014-09-19 14:50:00,87.82,87.87,87.79,87.81,74700.0,74.334,74.3764,74.3087,74.3256,74700.0
2014-09-19 15:00:00,87.82,87.88,87.8,87.86,64600.0,74.334,74.3848,74.3171,74.3679,64600.0
2014-09-19 15:10:00,87.86,88.01,87.86,87.95,80700.0,74.3679,74.4949,74.3679,74.4441,80700.0
2014-09-19 15:20:00,87.95,88.02,87.92,87.97,72100.0,74.4441,74.5033,74.4187,74.461,72100.0
2014-09-19 15:30:00,87.97,88.06,87.96,87.99,87500.0,74.461,74.5372,74.4525,74.4779,87500.0
2014-09-19 15:40:00,87.99,88.11,87.98,88.09,117000.0,74.4779,74.5795,74.4695,74.5626,117000.0
2014-09-19 15:50:00,88.1,88.11,87.82,87.84,223400.0,74.571,74.5795,74.334,74.351,223400.0
2014-09-22 09:30:00,87.8,88.41,87.73,88.22,134100.0,74.3171,74.8334,74.2579,74.6726,134100.0
2014-09-22 09:40:00,88.21,88.44,88.06,88.08,50400.0,74.6642,74.8588,74.5372,74.5541,50400.0
2014-09-22 09:50:00,88.09,88.17,87.92,87.93,36400.0,74.5626,74.6303,74.4187,74.4272,36400.0
2014-09-22 10:00:00,87.95,87.97,87.79,87.88,106700.0,74.4441,74.461,74.3087,74.3848,106700.0
2014-09-22 10:10:00,87.89,87.91,87.63,87.75,35600.0,74.3933,74.4102,74.1732,74.2748,35600.0
2014-09-22 10:20:00,87.74,87.83,87.71,87.79,52300.0,74.2663,74.3425,74.2409,74.3087,52300.0
2014-09-22 10:30:00,87.81,87.81,87.67,87.71,50400.0,74.3256,74.3256,74.2071,74.2409,50400.0
2014-09-22 10:40:00,87.7,87.71,87.48,87.68,48500.0,74.2325,74.2409,74.0463,74.2155,48500.0
2014-09-22 10:50:00,87.69,87.69,87.58,87.68,45900.0,74.224,74.224,74.1309,74.2155,45900.0
2014-09-22 11:00:00,87.66,87.73,87.59,87.68,58700.0,74.1986,74.2579,74.1394,74.2155,58700.0
2014-09-22 11:10:00,87.68,87.68,87.57,87.63,50600.0,74.2155,74.2155,74.1224,74.1732,50600.0
2014-09-22 11:20:00,87.62,87.84,87.62,87.83,38000.0,74.1648,74.351,74.1648,74.3425,38000.0
2014-09-22 11:30:00,87.84,87.92,87.8,87.8,36100.0,74.351,74.4187,74.3171,74.3171,36100.0
2014-09-22 11:40:00,87.79,87.86,87.63,87.67,24600.0,74.3087,74.3679,74.1732,74.2071,24600.0
2014-09-22 11:50:00,87.67,87.73,87.66,87.71,36300.0,74.2071,74.2579,74.1986,74.2409,36300.0
2014-09-22 12:00:00,87.71,87.75,87.64,87.73,36800.0,74.2409,74.2748,74.1817,74.2579,36800.0
2014-09-22 12:10:00,87.72,87.75,87.65,87.74,29100.0,74.2494,74.2748,74.1902,74.2663,29100.0
2014-09-22 12:20:00,87.74,87.94,87.74,87.91,35400.0,74.2663,74.4356,74.2663,74.4102,35400.0
2014-09-22 12:30:00,87.91,87.98,87.89,87.97,19500.0,74.4102,74.4695,74.3933,74.461,19500.0
2014-09-22 12:40:00,87.98,88.03,87.94,87.98,37300.0,74.4695,74.5118,74.4356,74.4695,37300.0
2014-09-22 12:50:00,87.99,87.99,87.85,87.89,24700.0,74.4779,74.4779,74.3594,74.3933,24700.0
2014-09-22 13:00:00,87.89,87.94,87.82,87.9,26800.0,74.3933,74.4356,74.334,74.4018,26800.0
2014-09-22 13:10:00,87.85,87.9,87.83,87.85,18200.0,74.3594,74.4018,74.3425,74.3594,18200.0
2014-09-22 13:20:00,87.85,87.97,87.82,87.91,28800.0,74.3594,74.461,74.334,74.4102,28800.0
2014-09-22 13:30:00,87.93,87.99,87.89,87.89,24400.0,74.4272,74.4779,74.3933,74.3933,24400.0
2014-09-22 13:40:00,87.89,87.95,87.84,87.94,22500.0,74.3933,74.4441,74.351,74.4356,22500.0
2014-09-22 13:50:00,87.93,88.03,87.9,87.99,44200.0,74.4272,74.5118,74.4018,74.4779,44200.0
2014-09-22 14:00:00,87.98,88.03,87.96,87.98,43200.0,74.4695,74.5118,74.4525,74.4695,43200.0
2014-09-22 14:10:00,87.98,88.01,87.92,87.93,38300.0,74.4695,74.4949,74.4187,74.4272,38300.0
2014-09-22 14:20:00,87.95,87.96,87.76,87.79,42500.0,74.4441,74.4525,74.2833,74.3087,42500.0
2014-09-22 14:30:00,87.78,87.83,87.77,87.81,44100.0,74.3002,74.3425,74.2917,74.3256,44100.0
2014-09-22 14:40:00,87.82,87.89,87.79,87.84,34100.0,74.334,74.3933,74.3087,74.351,34100.0
2014-09-22 14:50:00,87.85,87.88,87.79,87.86,29000.0,74.3594,74.3848,74.3087,74.3679,29000.0
2014-09-22 15:00:00,87.86,87.92,87.84,87.85,31400.0,74.3679,74.4187,74.351,74.3594,31400.0
2014-09-22 15:10:00,87.84,87.85,87.72,87.74,41600.0,74.351,74.3594,74.2494,74.2663,41600.0
2014-09-22 15:20:00,87.73,87.79,87.72,87.77,47100.0,74.2579,74.3087,74.2494,74.2917,47100.0
2014-09-22 15:30:00,87.78,87.8,87.71,87.78,54900.0,74.3002,74.3171,74.2409,74.3002,54900.0
2014-09-22 15:40:00,87.78,87.9,87.77,87.85,82700.0,74.3002,74.4018,74.2917,74.3594,82700.0
2014-09-22 15:50:00,87.86,87.87,87.74,87.78,182700.0,74.3679,74.3764,74.2663,74.3002,182700.0
2014-09-23 09:30:00,87.32,87.63,87.03,87.3,105400.0,73.9108,74.1732,73.6654,73.8939,105400.0
2014-09-23 09:40:00,87.36,87.52,87.14,87.38,53600.0,73.9447,74.0801,73.7585,73.9616,53600.0
2014-09-23 09:50:00,87.4,87.63,87.39,87.6,54100.0,73.9785,74.1732,73.9701,74.1478,54100.0
2014-09-23 10:00:00,87.58,87.65,87.49,87.5,39300.0,74.1309,74.1902,74.0547,74.0632,39300.0
2014-09-23 10:10:00,87.52,87.63,87.43,87.57,49200.0,74.0801,74.1732,74.0039,74.1224,49200.0
2014-09-23 10:20:00,87.56,87.69,87.56,87.62,35700.0,74.114,74.224,74.114,74.1648,35700.0
2014-09-23 10:30:00,87.59,87.6,87.46,87.48,39700.0,74.1394,74.1478,74.0293,74.0463,39700.0
2014-09-23 10:40:00,87.49,87.6,87.47,87.55,38900.0,74.0547,74.1478,74.0378,74.1055,38900.0
2014-09-23 10:50:00,87.55,87.64,87.31,87.31,50400.0,74.1055,74.1817,73.9024,73.9024,50400.0
2014-09-23 11:00:00,87.34,87.42,87.23,87.29,38800.0,73.9278,73.9955,73.8346,73.8854,38800.0
2014-09-23 11:10:00,87.29,87.3,87.09,87.1,29600.0,73.8854,73.8939,73.7161,73.7246,29600.0
2014-09-23 11:20:00,87.1,87.24,87.06,87.06,25800.0,73.7246,73.8431,73.6908,73.6908,25800.0
2014-09-23 11:30:00,87.08,87.38,87.08,87.3,31700.0,73.7077,73.9616,73.7077,73.8939,31700.0
2014-09-23 11:40:00,87.31,87.36,87.22,87.3,22900.0,73.9024,73.9447,73.8262,73.8939,22900.0
2014-09-23 11:50:00,87.29,87.32,87.25,87.26,30300.0,73.8854,73.9108,73.8516,73.86,30300.0
2014-09-23 12:00:00,87.26,87.32,87.23,87.27,24900.0,73.86,73.9108,73.8346,73.8685,24900.0
2014-09-23 12:10:00,87.25,87.28,87.15,87.21,22300.0,73.8516,73.877,73.7669,73.8177,22300.0
2014-09-23 12:20:00,87.2,87.22,87.03,87.04,40200.0,73.8093,73.8262,73.6654,73.6738,40200.0
2014-09-23 12:30:00,87.04,87.09,87.01,87.06,17800.0,73.6738,73.7161,73.6484,73.6908,17800.0
2014-09-23 12:40:00,87.06,87.12,86.98,86.99,19000.0,73.6908,73.7415,73.623,73.6315,19000.0
2014-09-23 12:50:00,86.97,87.0,86.94,86.96,11100.0,73.6146,73.64,73.5892,73.6061,11100.0
2014-09-23 13:00:00,86.95,86.99,86.91,86.94,21700.0,73.5976,73.6315,73.5638,73.5892,21700.0
2014-09-23 13:10:00,86.94,86.95,86.88,86.88,33300.0,73.5892,73.5976,73.5384,73.5384,33300.0
2014-09-23 13:20:00,86.89,86.99,86.88,86.93,26800.0,73.5469,73.6315,73.5384,73.5807,26800.0
2014-09-23 13:30:00,86.93,86.95,86.84,86.86,58800.0,73.5807,73.5976,73.5045,73.5215,58800.0
2014-09-23 13:40:00,86.88,86.89,86.71,86.71,46400.0,73.5384,73.5469,73.3945,73.3945,46400.0
2014-09-23 13:50:00,86.7,86.73,86.55,86.55,50700.0,73.386,73.4114,73.2591,73.2591,50700.0
2014-09-23 14:00:00,86.55,86.57,86.45,86.47,57100.0,73.2591,73.276,73.1744,73.1914,57100.0
2014-09-23 14:10:00,86.47,86.56,86.42,86.42,44600.0,73.1914,73.2675,73.149,73.149,44600.0
2014-09-23 14:20:00,86.43,86.5,86.38,86.48,36700.0,73.1575,73.2167,73.1152,73.1998,36700.0
2014-09-23 14:30:00,86.48,86.54,86.48,86.52,53400.0,73.1998,73.2506,73.1998,73.2337,53400.0
2014-09-23 14:40:00,86.53,86.55,86.5,86.53,52500.0,73.2421,73.2591,73.2167,73.2421,52500.0
2014-09-23 14:50:00,86.53,86.55,86.47,86.53,78300.0,73.2421,73.2591,73.1914,73.2421,78300.0
2014-09-23 15:00:00,86.54,86.66,86.54,86.62,75700.0,73.2506,73.3522,73.2506,73.3183,75700.0
2014-09-23 15:10:00,86.6,86.71,86.6,86.7,74200.0,73.3014,73.3945,73.3014,73.386,74200.0
2014-09-23 15:20:00,86.7,86.77,86.67,86.77,74000.0,73.386,73.4453,73.3606,73.4453,74000.0
2014-09-23 15:30:00,86.77,86.86,86.73,86.86,94500.0,73.4453,73.5215,73.4114,73.5215,94500.0
2014-09-23 15:40:00,86.86,86.89,86.8,86.82,101900.0,73.5215,73.5469,73.4707,73.4876,101900.0
2014-09-23 15:50:00,86.82,86.83,86.59,86.6,224100.0,73.4876,73.4961,73.2929,73.3014,224100.0
2014-09-24 09:30:00,86.62,87.38,86.6,87.37,77500.0,73.3183,73.9616,73.3014,73.9531,77500.0
2014-09-24 09:40:00,87.32,87.32,86.67,86.89,52600.0,73.9108,73.9108,73.3606,73.5469,52600.0
2014-09-24 09:50:00,86.89,86.95,86.75,86.75,43900.0,73.5469,73.5976,73.4284,73.4284,43900.0
2014-09-24 10:00:00,86.75,86.97,86.64,86.82,69300.0,73.4284,73.6146,73.3353,73.4876,69300.0
2014-09-24 10:10:00,86.84,87.17,86.8,86.99,62000.0,73.5045,73.7839,73.4707,73.6315,62000.0
2014-09-24 10:20:00,86.97,87.15,86.83,87.01,29800.0,73.6146,73.7669,73.4961,73.6484,29800.0
2014-09-24 10:30:00,87.01,87.27,86.98,87.23,34000.0,73.6484,73.8685,73.623,73.8346,34000.0
2014-09-24 10:40:00,87.23,87.39,87.22,87.37,28600.0,73.8346,73.9701,73.8262,73.9531,28600.0
2014-09-24 10:50:00,87.36,87.44,87.29,87.39,26600.0,73.9447,74.0124,73.8854,73.9701,26600.0
2014-09-24 11:00:00,87.39,87.57,87.28,87.53,41900.0,73.9701,74.1224,73.877,74.0886,41900.0
2014-09-24 11:10:00,87.53,87.64,87.49,87.57,40300.0,74.0886,74.1817,74.0547,74.1224,40300.0
2014-09-24 11:20:00,87.57,87.75,87.57,87.71,38000.0,74.1224,74.2748,74.1224,74.2409,38000.0
2014-09-24 11:30:00,87.71,87.8,87.63,87.75,31600.0,74.2409,74.3171,74.1732,74.2748,31600.0
2014-09-24 11:40:00,87.75,87.84,87.66,87.68,39900.0,74.2748,74.351,74.1986,74.2155,39900.0
2014-09-24 11:50:00,87.68,87.87,87.68,87.87,33700.0,74.2155,74.3764,74.2155,74.3764,33700.0
2014-09-24 12:00:00,87.87,87.88,87.79,87.83,30100.0,74.3764,74.3848,74.3087,74.3425,30100.0
2014-09-24 12:10:00,87.81,87.84,87.78,87.8,24500.0,74.3256,74.351,74.3002,74.3171,24500.0
2014-09-24 12:20:00,87.82,87.87,87.81,87.81,19900.0,74.334,74.3764,74.3256,74.3256,19900.0
2014-09-24 12:30:00,87.81,87.82,87.69,87.77,23600.0,74.3256,74.334,74.224,74.2917,23600.0
2014-09-24 12:40:00,87.76,87.81,87.71,87.79,24200.0,74.2833,74.3256,74.2409,74.3087,24200.0
2014-09-24 12:50:00,87.79,87.81,87.7,87.81,19500.0,74.3087,74.3256,74.2325,74.3256,19500.0
2014-09-24 13:00:00,87.81,87.91,87.73,87.9,43300.0,74.3256,74.4102,74.2579,74.4018,43300.0
2014-09-24 13:10:00,87.91,88.04,87.89,88.04,58100.0,74.4102,74.5203,74.3933,74.5203,58100.0
2014-09-24 13:20:00,88.04,88.04,87.97,88.01,35300.0,74.5203,74.5203,74.461,74.4949,35300.0
2014-09-24 13:30:00,88.01,88.08,88.01,88.05,28900.0,74.4949,74.5541,74.4949,74.5287,28900.0
2014-09-24 13:40:00,88.06,88.12,88.04,88.09,42100.0,74.5372,74.588,74.5203,74.5626,42100.0
2014-09-24 13:50:00,88.09,88.23,88.07,88.13,27700.0,74.5626,74.6811,74.5457,74.5964,27700.0
2014-09-24 14:00:00,88.14,88.14,88.06,88.11,15700.0,74.6049,74.6049,74.5372,74.5795,15700.0
2014-09-24 14:10:00,88.11,88.18,88.09,88.18,23100.0,74.5795,74.6388,74.5626,74.6388,23100.0
2014-09-24 14:20:00,88.18,88.3,88.14,88.26,38200.0,74.6388,74.7403,74.6049,74.7065,38200.0
2014-09-24 14:30:00,88.27,88.27,88.2,88.22,26300.0,74.7149,74.7149,74.6557,74.6726,26300.0
2014-09-24 14:40:00,88.22,88.29,88.21,88.29,27200.0,74.6726,74.7319,74.6642,74.7319,27200.0
2014-09-24 14:50:00,88.3,88.36,88.28,88.35,40900.0,74.7403,74.7911,74.7234,74.7827,40900.0
2014-09-24 15:00:00,88.35,88.46,88.35,88.38,56700.0,74.7827,74.8758,74.7827,74.808,56700.0
2014-09-24 15:10:00,88.38,88.42,88.28,88.38,90100.0,74.808,74.8419,74.7234,74.808,90100.0
2014-09-24 15:20:00,88.38,88.38,88.28,88.32,73000.0,74.808,74.808,74.7234,74.7573,73000.0
2014-09-24 15:30:00,88.31,88.33,88.24,88.26,83100.0,74.7488,74.7657,74.6895,74.7065,83100.0
2014-09-24 15:40:00,88.27,88.27,88.18,88.24,122900.0,74.7149,74.7149,74.6388,74.6895,122900.0
2014-09-24 15:50:00,88.24,88.3,88.17,88.24,193900.0,74.6895,74.7403,74.6303,74.6895,193900.0
2014-09-25 09:30:00,87.79,88.0,87.07,87.37,103500.0,74.3087,74.4864,73.6992,73.9531,103500.0
2014-09-25 09:40:00,87.36,87.68,87.05,87.18,53200.0,73.9447,74.2155,73.6823,73.7923,53200.0
2014-09-25 09:50:00,87.15,87.24,86.94,87.07,61600.0,73.7669,73.8431,73.5892,73.6992,61600.0
2014-09-25 10:00:00,87.04,87.16,86.87,87.09,32300.0,73.6738,73.7754,73.5299,73.7161,32300.0
2014-09-25 10:10:00,87.09,87.09,86.81,86.97,71900.0,73.7161,73.7161,73.4791,73.6146,71900.0
2014-09-25 10:20:00,86.98,87.01,86.65,86.89,46100.0,73.623,73.6484,73.3437,73.5469,46100.0
2014-09-25 10:30:00,86.89,86.89,86.64,86.71,29500.0,73.5469,73.5469,73.3353,73.3945,29500.0
2014-09-25 10:40:00,86.73,86.74,86.32,86.51,92200.0,73.4114,73.4199,73.0644,73.2252,92200.0
2014-09-25 10:50:00,86.5,86.66,86.49,86.59,107900.0,73.2167,73.3522,73.2083,73.2929,107900.0
2014-09-25 11:00:00,86.59,86.59,86.34,86.48,115500.0,73.2929,73.2929,73.0813,73.1998,115500.0
2014-09-25 11:10:00,86.47,86.49,86.39,86.44,67200.0,73.1914,73.2083,73.1236,73.166,67200.0
2014-09-25 11:20:00,86.43,86.58,86.42,86.58,38100.0,73.1575,73.2845,73.149,73.2845,38100.0
2014-09-25 11:30:00,86.56,86.58,86.39,86.47,26000.0,73.2675,73.2845,73.1236,73.1914,26000.0
2014-09-25 11:40:00,86.45,86.51,86.39,86.42,64200.0,73.1744,73.2252,73.1236,73.149,64200.0
2014-09-25 11:50:00,86.41,86.49,86.38,86.38,58400.0,73.1406,73.2083,73.1152,73.1152,58400.0
2014-09-25 12:00:00,86.4,86.43,86.36,86.42,26500.0,73.1321,73.1575,73.0982,73.149,26500.0
2014-09-25 12:10:00,86.42,86.43,86.29,86.33,31500.0,73.149,73.1575,73.039,73.0729,31500.0
2014-09-25 12:20:00,86.34,86.34,86.18,86.2,41500.0,73.0813,73.0813,72.9459,72.9628,41500.0
2014-09-25 12:30:00,86.19,86.23,86.16,86.19,31000.0,72.9544,72.9882,72.929,72.9544,31000.0
2014-09-25 12:40:00,86.19,86.19,86.03,86.03,34700.0,72.9544,72.9544,72.8189,72.8189,34700.0
2014-09-25 12:50:00,86.05,86.2,86.03,86.17,49300.0,72.8359,72.9628,72.8189,72.9374,49300.0
2014-09-25 13:00:00,86.17,86.23,86.08,86.17,39300.0,72.9374,72.9882,72.8612,72.9374,39300.0
2014-09-25 13:10:00,86.16,86.3,86.15,86.3,42800.0,72.929,73.0475,72.9205,73.0475,42800.0
2014-09-25 13:20:00,86.31,86.34,86.22,86.27,34300.0,73.0559,73.0813,72.9797,73.0221,34300.0
2014-09-25 13:30:00,86.27,86.28,86.22,86.24,32500.0,73.0221,73.0305,72.9797,72.9967,32500.0
2014-09-25 13:40:00,86.25,86.28,86.16,86.19,54500.0,73.0051,73.0305,72.929,72.9544,54500.0
2014-09-25 13:50:00,86.19,86.2,86.06,86.13,45000.0,72.9544,72.9628,72.8443,72.9036,45000.0
2014-09-25 14:00:00,86.14,86.26,86.06,86.22,53500.0,72.912,73.0136,72.8443,72.9797,53500.0
2014-09-25 14:10:00,86.22,86.31,86.2,86.29,34600.0,72.9797,73.0559,72.9628,73.039,34600.0
2014-09-25 14:20:00,86.29,86.35,86.23,86.32,51800.0,73.039,73.0898,72.9882,73.0644,51800.0
2014-09-25 14:30:00,86.33,86.4,86.31,86.4,37100.0,73.0729,73.1321,73.0559,73.1321,37100.0
2014-09-25 14:40:00,86.39,86.52,86.35,86.52,96000.0,73.1236,73.2337,73.0898,73.2337,96000.0
2014-09-25 14:50:00,86.51,86.53,86.44,86.45,43500.0,73.2252,73.2421,73.166,73.1744,43500.0
2014-09-25 15:00:00,86.46,86.5,86.39,86.44,67900.0,73.1829,73.2167,73.1236,73.166,67900.0
2014-09-25 15:10:00,86.44,86.48,86.38,86.4,75400.0,73.166,73.1998,73.1152,73.1321,75400.0
2014-09-25 15:20:00,86.4,86.4,86.27,86.3,86400.0,73.1321,73.1321,73.0221,73.0475,86400.0
2014-09-25 15:30:00,86.31,86.36,86.28,86.36,220800.0,73.0559,73.0982,73.0305,73.0982,220800.0
2014-09-25 15:40:00,86.35,86.45,86.3,86.44,268500.0,73.0898,73.1744,73.0475,73.166,268500.0
2014-09-25 15:50:00,86.44,86.48,86.19,86.21,298700.0,73.166,73.1998,72.9544,72.9713,298700.0
2014-09-26 09:30:00,86.25,86.64,86.01,86.32,100000.0,73.0051,73.3353,72.802,73.0644,100000.0
2014-09-26 09:40:00,86.37,86.61,86.31,86.48,71700.0,73.1067,73.3099,73.0559,73.1998,71700.0
2014-09-26 09:50:00,86.44,86.51,86.27,86.44,64200.0,73.166,73.2252,73.0221,73.166,64200.0
2014-09-26 10:00:00,86.43,86.56,86.35,86.38,105600.0,73.1575,73.2675,73.0898,73.1152,105600.0
2014-09-26 10:10:00,86.39,86.45,86.19,86.31,55600.0,73.1236,73.1744,72.9544,73.0559,55600.0
2014-09-26 10:20:00,86.32,86.5,86.31,86.31,47600.0,73.0644,73.2167,73.0559,73.0559,47600.0
2014-09-26 10:30:00,86.3,86.4,86.22,86.26,41400.0,73.0475,73.1321,72.9797,73.0136,41400.0
2014-09-26 10:40:00,86.29,86.36,86.13,86.18,35600.0,73.039,73.0982,72.9036,72.9459,35600.0
2014-09-26 10:50:00,86.16,86.34,86.13,86.34,59300.0,72.929,73.0813,72.9036,73.0813,59300.0
2014-09-26 11:00:00,86.34,86.43,86.2,86.26,44500.0,73.0813,73.1575,72.9628,73.0136,44500.0
2014-09-26 11:10:00,86.24,86.28,86.13,86.22,46900.0,72.9967,73.0305,72.9036,72.9797,46900.0
2014-09-26 11:20:00,86.21,86.23,86.05,86.08,62500.0,72.9713,72.9882,72.8359,72.8612,62500.0
2014-09-26 11:30:00,86.09,86.09,85.91,85.97,31400.0,72.8697,72.8697,72.7174,72.7681,31400.0
2014-09-26 11:40:00,85.97,86.04,85.93,86.04,13800.0,72.7681,72.8274,72.7343,72.8274,13800.0
2014-09-26 11:50:00,86.04,86.11,86.04,86.05,24700.0,72.8274,72.8866,72.8274,72.8359,24700.0
2014-09-26 12:00:00,86.05,86.12,86.0,86.05,19200.0,72.8359,72.8951,72.7935,72.8359,19200.0
2014-09-26 12:10:00,86.06,86.09,85.99,86.08,12000.0,72.8443,72.8697,72.7851,72.8612,12000.0
2014-09-26 12:20:00,86.08,86.14,86.07,86.14,12500.0,72.8612,72.912,72.8528,72.912,12500.0
2014-09-26 12:30:00,86.14,86.17,86.11,86.13,13800.0,72.912,72.9374,72.8866,72.9036,13800.0
2014-09-26 12:40:00,86.13,86.14,86.1,86.14,9100.0,72.9036,72.912,72.8782,72.912,9100.0
2014-09-26 12:50:00,86.14,86.17,86.09,86.14,12400.0,72.912,72.9374,72.8697,72.912,12400.0
2014-09-26 13:00:00,86.13,86.16,86.09,86.13,28000.0,72.9036,72.929,72.8697,72.9036,28000.0
2014-09-26 13:10:00,86.14,86.15,86.06,86.09,16300.0,72.912,72.9205,72.8443,72.8697,16300.0
2014-09-26 13:20:00,86.09,86.15,86.08,86.12,25600.0,72.8697,72.9205,72.8612,72.8951,25600.0
2014-09-26 13:30:00,86.13,86.17,86.12,86.14,20500.0,72.9036,72.9374,72.8951,72.912,20500.0
2014-09-26 13:40:00,86.14,86.2,86.12,86.15,17500.0,72.912,72.9628,72.8951,72.9205,17500.0
2014-09-26 13:50:00,86.16,86.24,86.16,86.23,29800.0,72.929,72.9967,72.929,72.9882,29800.0
2014-09-26 14:00:00,86.23,86.49,86.23,86.48,27000.0,72.9882,73.2083,72.9882,73.1998,27000.0
2014-09-26 14:10:00,86.49,86.67,86.47,86.67,45400.0,73.2083,73.3606,73.1914,73.3606,45400.0
2014-09-26 14:20:00,86.7,86.75,86.67,86.72,31300.0,73.386,73.4284,73.3606,73.403,31300.0
2014-09-26 14:30:00,86.73,86.97,86.7,86.94,47500.0,73.4114,73.6146,73.386,73.5892,47500.0
2014-09-26 14:40:00,86.93,86.96,86.87,86.93,41600.0,73.5807,73.6061,73.5299,73.5807,41600.0
2014-09-26 14:50:00,86.94,86.94,86.8,86.84,35100.0,73.5892,73.5892,73.4707,73.5045,35100.0
2014-09-26 15:00:00,86.84,86.92,86.78,86.89,62900.0,73.5045,73.5723,73.4538,73.5469,62900.0
2014-09-26 15:10:00,86.9,86.91,86.75,86.76,35800.0,73.5553,73.5638,73.4284,73.4368,35800.0
2014-09-26 15:20:00,86.76,86.82,86.65,86.7,60000.0,73.4368,73.4876,73.3437,73.386,60000.0
2014-09-26 15:30:00,86.7,86.77,86.61,86.7,71300.0,73.386,73.4453,73.3099,73.386,71300.0
2014-09-26 15:40:00,86.7,86.75,86.54,86.56,126500.0,73.386,73.4284,73.2506,73.2675,126500.0
2014-09-26 15:50:00,86.57,86.67,86.57,86.6,139900.0,73.276,73.3606,73.276,73.3014,139900.0
2014-09-29 09:30:00,85.58,86.32,85.58,86.27,77300.0,72.438,73.0644,72.438,73.0221,77300.0
2014-09-29 09:40:00,86.33,86.39,85.9,85.93,40600.0,73.0729,73.1236,72.7089,72.7343,40600.0
2014-09-29 09:50:00,85.95,86.3,85.95,86.17,79700.0,72.7512,73.0475,72.7512,72.9374,79700.0
2014-09-29 10:00:00,86.13,86.25,85.96,86.2,33700.0,72.9036,73.0051,72.7597,72.9628,33700.0
2014-09-29 10:10:00,86.2,86.44,86.18,86.44,28800.0,72.9628,73.166,72.9459,73.166,28800.0
2014-09-29 10:20:00,86.45,86.5,86.3,86.5,35300.0,73.1744,73.2167,73.0475,73.2167,35300.0
2014-09-29 10:30:00,86.5,86.78,86.48,86.67,93700.0,73.2167,73.4538,73.1998,73.3606,93700.0
2014-09-29 10:40:00,86.65,86.7,86.56,86.6,24200.0,73.3437,73.386,73.2675,73.3014,24200.0
2014-09-29 10:50:00,86.6,86.83,86.6,86.74,49800.0,73.3014,73.4961,73.3014,73.4199,49800.0
2014-09-29 11:00:00,86.74,86.84,86.69,86.82,34400.0,73.4199,73.5045,73.3776,73.4876,34400.0
2014-09-29 11:10:00,86.83,86.95,86.8,86.85,37700.0,73.4961,73.5976,73.4707,73.513,37700.0
2014-09-29 11:20:00,86.88,86.89,86.72,86.79,26000.0,73.5384,73.5469,73.403,73.4622,26000.0
2014-09-29 11:30:00,86.8,86.81,86.7,86.76,28500.0,73.4707,73.4791,73.386,73.4368,28500.0
2014-09-29 11:40:00,86.76,86.76,86.66,86.73,18100.0,73.4368,73.4368,73.3522,73.4114,18100.0
2014-09-29 11:50:00,86.74,86.8,86.7,86.8,15900.0,73.4199,73.4707,73.386,73.4707,15900.0
2014-09-29 12:00:00,86.8,86.81,86.66,86.67,16500.0,73.4707,73.4791,73.3522,73.3606,16500.0
2014-09-29 12:10:00,86.67,86.69,86.56,86.65,28000.0,73.3606,73.3776,73.2675,73.3437,28000.0
2014-09-29 12:20:00,86.66,86.68,86.55,86.58,31300.0,73.3522,73.3691,73.2591,73.2845,31300.0
2014-09-29 12:30:00,86.56,86.59,86.36,86.4,37400.0,73.2675,73.2929,73.0982,73.1321,37400.0
2014-09-29 12:40:00,86.4,86.5,86.38,86.5,21800.0,73.1321,73.2167,73.1152,73.2167,21800.0
2014-09-29 12:50:00,86.52,86.75,86.52,86.67,30000.0,73.2337,73.4284,73.2337,73.3606,30000.0
2014-09-29 13:00:00,86.66,86.68,86.51,86.57,11300.0,73.3522,73.3691,73.2252,73.276,11300.0
2014-09-29 13:10:00,86.57,86.66,86.55,86.6,15500.0,73.276,73.3522,73.2591,73.3014,15500.0
2014-09-29 13:20:00,86.59,86.63,86.58,86.63,12600.0,73.2929,73.3268,73.2845,73.3268,12600.0
2014-09-29 13:30:00,86.63,86.68,86.51,86.53,31200.0,73.3268,73.3691,73.2252,73.2421,31200.0
2014-09-29 13:40:00,86.51,86.53,86.37,86.37,16700.0,73.2252,73.2421,73.1067,73.1067,16700.0
2014-09-29 13:50:00,86.38,86.63,86.38,86.6,52700.0,73.1152,73.3268,73.1152,73.3014,52700.0
2014-09-29 14:00:00,86.6,86.64,86.52,86.56,75600.0,73.3014,73.3353,73.2337,73.2675,75600.0
2014-09-29 14:10:00,86.56,86.61,86.35,86.35,38700.0,73.2675,73.3099,73.0898,73.0898,38700.0
2014-09-29 14:20:00,86.33,86.33,86.2,86.2,74100.0,73.0729,73.0729,72.9628,72.9628,74100.0
2014-09-29 14:30:00,86.21,86.37,86.18,86.28,75300.0,72.9713,73.1067,72.9459,73.0305,75300.0
2014-09-29 14:40:00,86.29,86.35,86.24,86.34,39800.0,73.039,73.0898,72.9967,73.0813,39800.0
2014-09-29 14:50:00,86.34,86.4,86.2,86.39,58700.0,73.0813,73.1321,72.9628,73.1236,58700.0
2014-09-29 15:00:00,86.38,86.43,86.3,86.31,107000.0,73.1152,73.1575,73.0475,73.0559,107000.0
2014-09-29 15:10:00,86.32,86.54,86.32,86.5,94700.0,73.0644,73.2506,73.0644,73.2167,94700.0
2014-09-29 15:20:00,86.52,86.61,86.51,86.57,69400.0,73.2337,73.3099,73.2252,73.276,69400.0
2014-09-29 15:30:00,86.58,86.61,86.52,86.6,46300.0,73.2845,73.3099,73.2337,73.3014,46300.0
2014-09-29 15:40:00,86.59,86.59,86.36,86.49,66400.0,73.2929,73.2929,73.0982,73.2083,66400.0
2014-09-29 15:50:00,86.48,86.54,86.42,86.51,129100.0,73.1998,73.2506,73.149,73.2252,129100.0
2014-09-30 09:30:00,86.68,87.08,86.55,86.68,85700.0,73.3691,73.7077,73.2591,73.3691,85700.0
2014-09-30 09:40:00,86.67,86.74,86.43,86.58,34900.0,73.3606,73.4199,73.1575,73.2845,34900.0
2014-09-30 09:50:00,86.57,86.57,86.38,86.47,23000.0,73.276,73.276,73.1152,73.1914,23000.0
2014-09-30 10:00:00,86.39,86.41,86.23,86.36,23100.0,73.1236,73.1406,72.9882,73.0982,23100.0
2014-09-30 10:10:00,86.35,86.41,86.28,86.33,71300.0,73.0898,73.1406,73.0305,73.0729,71300.0
2014-09-30 10:20:00,86.32,86.41,86.12,86.14,40400.0,73.0644,73.1406,72.8951,72.912,40400.0
2014-09-30 10:30:00,86.17,86.36,86.16,86.34,36700.0,72.9374,73.0982,72.929,73.0813,36700.0
2014-09-30 10:40:00,86.36,86.52,86.36,86.5,84400.0,73.0982,73.2337,73.0982,73.2167,84400.0
2014-09-30 10:50:00,86.49,86.61,86.39,86.59,51500.0,73.2083,73.3099,73.1236,73.2929,51500.0
2014-09-30 11:00:00,86.59,86.87,86.57,86.82,33600.0,73.2929,73.5299,73.276,73.4876,33600.0
2014-09-30 11:10:00,86.81,86.92,86.76,86.9,20000.0,73.4791,73.5723,73.4368,73.5553,20000.0
2014-09-30 11:20:00,86.89,86.96,86.83,86.94,23100.0,73.5469,73.6061,73.4961,73.5892,23100.0
2014-09-30 11:30:00,86.93,87.08,86.92,87.0,34600.0,73.5807,73.7077,73.5723,73.64,34600.0
2014-09-30 11:40:00,86.97,86.99,86.75,86.82,69400.0,73.6146,73.6315,73.4284,73.4876,69400.0
2014-09-30 11:50:00,86.8,86.91,86.8,86.89,39000.0,73.4707,73.5638,73.4707,73.5469,39000.0
2014-09-30 12:00:00,86.89,86.92,86.86,86.92,26200.0,73.5469,73.5723,73.5215,73.5723,26200.0
2014-09-30 12:10:00,86.91,87.0,86.89,86.94,23000.0,73.5638,73.64,73.5469,73.5892,23000.0
2014-09-30 12:20:00,86.95,86.96,86.67,86.69,18900.0,73.5976,73.6061,73.3606,73.3776,18900.0
2014-09-30 12:30:00,86.68,86.7,86.45,86.45,16300.0,73.3691,73.386,73.1744,73.1744,16300.0
2014-09-30 12:40:00,86.46,86.57,86.42,86.5,22600.0,73.1829,73.276,73.149,73.2167,22600.0
2014-09-30 12:50:00,86.5,86.6,86.5,86.53,15200.0,73.2167,73.3014,73.2167,73.2421,15200.0
2014-09-30 13:00:00,86.53,86.68,86.51,86.63,48900.0,73.2421,73.3691,73.2252,73.3268,48900.0
2014-09-30 13:10:00,86.63,86.75,86.6,86.68,23000.0,73.3268,73.4284,73.3014,73.3691,23000.0
2014-09-30 13:20:00,86.68,86.68,86.55,86.56,26100.0,73.3691,73.3691,73.2591,73.2675,26100.0
2014-09-30 13:30:00,86.55,86.57,86.46,86.53,27500.0,73.2591,73.276,73.1829,73.2421,27500.0
2014-09-30 13:40:00,86.54,86.55,86.26,86.3,37800.0,73.2506,73.2591,73.0136,73.0475,37800.0
2014-09-30 13:50:00,86.32,86.43,86.31,86.43,32300.0,73.0644,73.1575,73.0559,73.1575,32300.0
2014-09-30 14:00:00,86.43,86.5,86.33,86.36,48500.0,73.1575,73.2167,73.0729,73.0982,48500.0
2014-09-30 14:10:00,86.38,86.42,86.19,86.21,63500.0,73.1152,73.149,72.9544,72.9713,63500.0
2014-09-30 14:20:00,86.22,86.35,86.14,86.34,36300.0,72.9797,73.0898,72.912,73.0813,36300.0
2014-09-30 14:30:00,86.34,86.47,86.34,86.44,28000.0,73.0813,73.1914,73.0813,73.166,28000.0
2014-09-30 14:40:00,86.42,86.45,86.33,86.44,28100.0,73.149,73.1744,73.0729,73.166,28100.0
2014-09-30 14:50:00,86.45,86.53,86.41,86.44,24800.0,73.1744,73.2421,73.1406,73.166,24800.0
2014-09-30 15:00:00,86.43,86.43,86.31,86.38,32100.0,73.1575,73.1575,73.0559,73.1152,32100.0
2014-09-30 15:10:00,86.39,86.42,86.31,86.42,50800.0,73.1236,73.149,73.0559,73.149,50800.0
2014-09-30 15:20:00,86.43,86.63,86.43,86.54,45100.0,73.1575,73.3268,73.1575,73.2506,45100.0
2014-09-30 15:30:00,86.52,86.69,86.47,86.59,62300.0,73.2337,73.3776,73.1914,73.2929,62300.0
2014-09-30 15:40:00,86.61,86.63,86.42,86.42,133200.0,73.3099,73.3268,73.149,73.149,133200.0
2014-09-30 15:50:00,86.42,86.45,86.22,86.25,285000.0,73.149,73.1744,72.9797,73.0051,285000.0
2014-10-01 09:30:00,86.0,86.26,85.17,85.24,177700.0,72.7935,73.0136,72.091,72.1502,177700.0
2014-10-01 09:40:00,85.21,85.32,84.79,84.94,115200.0,72.1248,72.218,71.7693,71.8963,115200.0
2014-10-01 09:50:00,84.96,84.99,84.78,84.78,67400.0,71.9132,71.9386,71.7609,71.7609,67400.0
2014-10-01 10:00:00,84.78,84.93,84.61,84.73,127700.0,71.7609,71.8878,71.617,71.7186,127700.0
2014-10-01 10:10:00,84.73,84.79,84.61,84.79,132800.0,71.7186,71.7693,71.617,71.7693,132800.0
2014-10-01 10:20:00,84.79,85.0,84.74,84.87,127800.0,71.7693,71.9471,71.727,71.8371,127800.0
2014-10-01 10:30:00,84.87,84.88,84.71,84.75,96600.0,71.8371,71.8455,71.7016,71.7355,96600.0
2014-10-01 10:40:00,84.73,84.97,84.72,84.88,68600.0,71.7186,71.9217,71.7101,71.8455,68600.0
2014-10-01 10:50:00,84.89,85.06,84.89,85.04,65300.0,71.854,71.9979,71.854,71.981,65300.0
2014-10-01 11:00:00,85.06,85.1,84.98,85.05,136500.0,71.9979,72.0317,71.9302,71.9894,136500.0
2014-10-01 11:10:00,85.05,85.17,84.94,85.07,174100.0,71.9894,72.091,71.8963,72.0063,174100.0
2014-10-01 11:20:00,85.09,85.18,85.03,85.11,177000.0,72.0233,72.0995,71.9725,72.0402,177000.0
2014-10-01 11:30:00,85.12,85.15,84.98,84.98,85900.0,72.0487,72.0741,71.9302,71.9302,85900.0
2014-10-01 11:40:00,84.98,85.06,84.82,84.86,31000.0,71.9302,71.9979,71.7947,71.8286,31000.0
2014-10-01 11:50:00,84.87,84.97,84.84,84.93,31000.0,71.8371,71.9217,71.8117,71.8878,31000.0
2014-10-01 12:00:00,84.93,85.01,84.88,84.99,51900.0,71.8878,71.9556,71.8455,71.9386,51900.0
2014-10-01 12:10:00,84.99,84.99,84.87,84.96,25900.0,71.9386,71.9386,71.8371,71.9132,25900.0
2014-10-01 12:20:00,84.94,85.01,84.9,84.96,37900.0,71.8963,71.9556,71.8625,71.9132,37900.0
2014-10-01 12:30:00,84.97,84.97,84.84,84.92,47900.0,71.9217,71.9217,71.8117,71.8794,47900.0
2014-10-01 12:40:00,84.91,84.99,84.81,84.81,35400.0,71.8709,71.9386,71.7863,71.7863,35400.0
2014-10-01 12:50:00,84.8,84.87,84.78,84.81,40700.0,71.7778,71.8371,71.7609,71.7863,40700.0
2014-10-01 13:00:00,84.8,84.83,84.62,84.62,31800.0,71.7778,71.8032,71.6254,71.6254,31800.0
2014-10-01 13:10:00,84.64,84.74,84.63,84.7,46900.0,71.6424,71.727,71.6339,71.6932,46900.0
2014-10-01 13:20:00,84.7,84.84,84.64,84.81,54200.0,71.6932,71.8117,71.6424,71.7863,54200.0
2014-10-01 13:30:00,84.82,84.87,84.73,84.75,59700.0,71.7947,71.8371,71.7186,71.7355,59700.0
2014-10-01 13:40:00,84.75,84.78,84.61,84.63,50500.0,71.7355,71.7609,71.617,71.6339,50500.0
2014-10-01 13:50:00,84.65,84.71,84.61,84.69,57400.0,71.6508,71.7016,71.617,71.6847,57400.0
2014-10-01 14:00:00,84.69,84.84,84.64,84.84,27600.0,71.6847,71.8117,71.6424,71.8117,27600.0
2014-10-01 14:10:00,84.83,84.87,84.77,84.85,72200.0,71.8032,71.8371,71.7524,71.8201,72200.0
2014-10-01 14:20:00,84.85,84.94,84.77,84.85,36100.0,71.8201,71.8963,71.7524,71.8201,36100.0
2014-10-01 14:30:00,84.86,84.94,84.78,84.93,41100.0,71.8286,71.8963,71.7609,71.8878,41100.0
2014-10-01 14:40:00,84.92,84.98,84.89,84.97,63400.0,71.8794,71.9302,71.854,71.9217,63400.0
2014-10-01 14:50:00,84.96,84.97,84.72,84.73,65700.0,71.9132,71.9217,71.7101,71.7186,65700.0
2014-10-01 15:00:00,84.73,84.78,84.65,84.7,112900.0,71.7186,71.7609,71.6508,71.6932,112900.0
2014-10-01 15:10:00,84.7,84.95,84.67,84.9,66000.0,71.6932,71.9048,71.6678,71.8625,66000.0
2014-10-01 15:20:00,84.9,84.96,84.77,84.93,84600.0,71.8625,71.9132,71.7524,71.8878,84600.0
2014-10-01 15:30:00,84.94,85.12,84.94,85.02,113100.0,71.8963,72.0487,71.8963,71.964,113100.0
2014-10-01 15:40:00,85.03,85.14,85.0,85.05,148000.0,71.9725,72.0656,71.9471,71.9894,148000.0
2014-10-01 15:50:00,85.04,85.05,84.87,84.91,338300.0,71.981,71.9894,71.8371,71.8709,338300.0
2014-10-02 09:30:00,84.85,85.18,84.65,84.94,84300.0,71.8201,72.0995,71.6508,71.8963,84300.0
2014-10-02 09:40:00,84.95,84.95,84.76,84.85,51000.0,71.9048,71.9048,71.7439,71.8201,51000.0
2014-10-02 09:50:00,84.84,84.92,84.73,84.8,35700.0,71.8117,71.8794,71.7186,71.7778,35700.0
2014-10-02 10:00:00,84.78,84.85,84.62,84.81,44900.0,71.7609,71.8201,71.6254,71.7863,44900.0
2014-10-02 10:10:00,84.79,84.82,84.43,84.46,65000.0,71.7693,71.7947,71.4646,71.49,65000.0
2014-10-02 10:20:00,84.45,84.64,84.45,84.55,43300.0,71.4816,71.6424,71.4816,71.5662,43300.0
2014-10-02 10:30:00,84.51,84.51,84.1,84.11,78000.0,71.5323,71.5323,71.1853,71.1938,78000.0
2014-10-02 10:40:00,84.1,84.11,83.87,84.04,197400.0,71.1853,71.1938,70.9906,71.1345,197400.0
2014-10-02 10:50:00,84.03,84.06,83.91,84.02,47700.0,71.1261,71.1514,71.0245,71.1176,47700.0
2014-10-02 11:00:00,84.01,84.1,83.98,84.02,60500.0,71.1091,71.1853,71.0837,71.1176,60500.0
2014-10-02 11:10:00,84.04,84.05,83.94,83.97,49000.0,71.1345,71.143,71.0499,71.0753,49000.0
2014-10-02 11:20:00,83.97,84.0,83.86,84.0,31800.0,71.0753,71.1007,70.9822,71.1007,31800.0
2014-10-02 11:30:00,84.0,84.06,83.86,83.91,25600.0,71.1007,71.1514,70.9822,71.0245,25600.0
2014-10-02 11:40:00,83.93,84.05,83.73,84.05,38100.0,71.0414,71.143,70.8721,71.143,38100.0
2014-10-02 11:50:00,84.04,84.23,84.01,84.17,42300.0,71.1345,71.2953,71.1091,71.2446,42300.0
2014-10-02 12:00:00,84.15,84.41,84.14,84.41,48900.0,71.2276,71.4477,71.2192,71.4477,48900.0
2014-10-02 12:10:00,84.39,84.45,84.31,84.32,32900.0,71.4308,71.4816,71.3631,71.3715,32900.0
2014-10-02 12:20:00,84.32,84.37,84.3,84.33,17600.0,71.3715,71.4138,71.3546,71.38,17600.0
2014-10-02 12:30:00,84.34,84.38,84.21,84.26,20100.0,71.3884,71.4223,71.2784,71.3207,20100.0
2014-10-02 12:40:00,84.26,84.39,84.21,84.31,52900.0,71.3207,71.4308,71.2784,71.3631,52900.0
2014-10-02 12:50:00,84.32,84.64,84.31,84.61,57100.0,71.3715,71.6424,71.3631,71.617,57100.0
2014-10-02 13:00:00,84.61,84.76,84.55,84.76,132100.0,71.617,71.7439,71.5662,71.7439,132100.0
2014-10-02 13:10:00,84.76,85.01,84.76,85.0,183500.0,71.7439,71.9556,71.7439,71.9471,183500.0
2014-10-02 13:20:00,85.0,85.09,84.95,85.03,82000.0,71.9471,72.0233,71.9048,71.9725,82000.0
2014-10-02 13:30:00,85.03,85.06,84.87,84.89,140300.0,71.9725,71.9979,71.8371,71.854,140300.0
2014-10-02 13:40:00,84.86,84.97,84.83,84.91,25400.0,71.8286,71.9217,71.8032,71.8709,25400.0
2014-10-02 13:50:00,84.88,85.03,84.88,84.94,69000.0,71.8455,71.9725,71.8455,71.8963,69000.0
2014-10-02 14:00:00,84.93,85.16,84.91,85.12,25300.0,71.8878,72.0825,71.8709,72.0487,25300.0
2014-10-02 14:10:00,85.1,85.13,84.97,84.99,64000.0,72.0317,72.0571,71.9217,71.9386,64000.0
2014-10-02 14:20:00,84.99,85.13,84.95,85.12,48300.0,71.9386,72.0571,71.9048,72.0487,48300.0
2014-10-02 14:30:00,85.11,85.14,85.02,85.04,37200.0,72.0402,72.0656,71.964,71.981,37200.0
2014-10-02 14:40:00,85.05,85.24,85.05,85.21,97300.0,71.9894,72.1502,71.9894,72.1248,97300.0
2014-10-02 14:50:00,85.2,85.27,85.16,85.17,62900.0,72.1164,72.1756,72.0825,72.091,62900.0
2014-10-02 15:00:00,85.18,85.18,85.05,85.08,44200.0,72.0995,72.0995,71.9894,72.0148,44200.0
2014-10-02 15:10:00,85.09,85.13,84.89,84.9,84300.0,72.0233,72.0571,71.854,71.8625,84300.0
2014-10-02 15:20:00,84.92,85.05,84.92,85.02,69800.0,71.8794,71.9894,71.8794,71.964,69800.0
2014-10-02 15:30:00,85.01,85.01,84.84,84.98,71000.0,71.9556,71.9556,71.8117,71.9302,71000.0
2014-10-02 15:40:00,84.96,84.98,84.86,84.97,72800.0,71.9132,71.9302,71.8286,71.9217,72800.0
2014-10-02 15:50:00,84.97,85.01,84.88,84.9,117300.0,71.9217,71.9556,71.8455,71.8625,117300.0
2014-10-03 09:30:00,85.37,85.56,85.07,85.15,76700.0,72.2603,72.4211,72.0063,72.0741,76700.0
2014-10-03 09:40:00,85.16,85.65,85.14,85.52,130400.0,72.0825,72.4973,72.0656,72.3872,130400.0
2014-10-03 09:50:00,85.54,85.78,85.49,85.61,76900.0,72.4042,72.6073,72.3618,72.4634,76900.0
2014-10-03 10:00:00,85.61,85.82,85.6,85.75,61700.0,72.4634,72.6412,72.455,72.5819,61700.0
2014-10-03 10:10:00,85.75,85.75,85.63,85.65,55100.0,72.5819,72.5819,72.4803,72.4973,55100.0
2014-10-03 10:20:00,85.63,85.68,85.57,85.59,51300.0,72.4803,72.5227,72.4296,72.4465,51300.0
2014-10-03 10:30:00,85.59,85.64,85.52,85.61,42100.0,72.4465,72.4888,72.3872,72.4634,42100.0
2014-10-03 10:40:00,85.6,85.63,85.54,85.59,37800.0,72.455,72.4803,72.4042,72.4465,37800.0
2014-10-03 10:50:00,85.6,85.66,85.51,85.53,57800.0,72.455,72.5057,72.3788,72.3957,57800.0
2014-10-03 11:00:00,85.53,85.62,85.51,85.61,89200.0,72.3957,72.4719,72.3788,72.4634,89200.0
2014-10-03 11:10:00,85.61,85.64,85.46,85.51,57700.0,72.4634,72.4888,72.3365,72.3788,57700.0
2014-10-03 11:20:00,85.5,85.56,85.44,85.54,54300.0,72.3703,72.4211,72.3195,72.4042,54300.0
2014-10-03 11:30:00,85.55,85.72,85.54,85.7,30200.0,72.4126,72.5565,72.4042,72.5396,30200.0
2014-10-03 11:40:00,85.7,85.72,85.6,85.63,25000.0,72.5396,72.5565,72.455,72.4803,25000.0
2014-10-03 11:50:00,85.62,85.77,85.59,85.71,39000.0,72.4719,72.5989,72.4465,72.5481,39000.0
2014-10-03 12:00:00,85.73,85.74,85.58,85.7,66500.0,72.565,72.5735,72.438,72.5396,66500.0
2014-10-03 12:10:00,85.71,85.83,85.69,85.81,37200.0,72.5481,72.6496,72.5311,72.6327,37200.0
2014-10-03 12:20:00,85.8,85.97,85.79,85.95,29600.0,72.6242,72.7681,72.6158,72.7512,29600.0
2014-10-03 12:30:00,85.96,86.08,85.94,86.07,44600.0,72.7597,72.8612,72.7427,72.8528,44600.0
2014-10-03 12:40:00,86.07,86.12,86.02,86.08,55400.0,72.8528,72.8951,72.8105,72.8612,55400.0
2014-10-03 12:50:00,86.08,86.12,86.02,86.06,47500.0,72.8612,72.8951,72.8105,72.8443,47500.0
2014-10-03 13:00:00,86.06,86.09,85.94,86.0,23100.0,72.8443,72.8697,72.7427,72.7935,23100.0
2014-10-03 13:10:00,86.0,86.01,85.88,85.92,37300.0,72.7935,72.802,72.692,72.7258,37300.0
2014-10-03 13:20:00,85.91,85.96,85.86,85.86,21900.0,72.7174,72.7597,72.675,72.675,21900.0
2014-10-03 13:30:00,85.87,85.91,85.75,85.77,36000.0,72.6835,72.7174,72.5819,72.5989,36000.0
2014-10-03 13:40:00,85.8,85.9,85.78,85.88,26100.0,72.6242,72.7089,72.6073,72.692,26100.0
2014-10-03 13:50:00,85.86,85.98,85.86,85.9,35900.0,72.675,72.7766,72.675,72.7089,35900.0
2014-10-03 14:00:00,85.89,86.05,85.89,85.96,93900.0,72.7004,72.8359,72.7004,72.7597,93900.0
2014-10-03 14:10:00,85.98,86.09,85.97,86.07,43000.0,72.7766,72.8697,72.7681,72.8528,43000.0
2014-10-03 14:20:00,86.06,86.14,86.04,86.08,32500.0,72.8443,72.912,72.8274,72.8612,32500.0
2014-10-03 14:30:00,86.09,86.12,86.05,86.1,25400.0,72.8697,72.8951,72.8359,72.8782,25400.0
2014-10-03 14:40:00,86.1,86.2,86.1,86.2,35300.0,72.8782,72.9628,72.8782,72.9628,35300.0
2014-10-03 14:50:00,86.2,86.23,86.16,86.16,38600.0,72.9628,72.9882,72.929,72.929,38600.0
2014-10-03 15:00:00,86.16,86.23,86.12,86.14,50100.0,72.929,72.9882,72.8951,72.912,50100.0
2014-10-03 15:10:00,86.15,86.2,86.1,86.18,54300.0,72.9205,72.9628,72.8782,72.9459,54300.0
2014-10-03 15:20:00,86.18,86.28,86.16,86.2,50700.0,72.9459,73.0305,72.929,72.9628,50700.0
2014-10-03 15:30:00,86.2,86.27,86.17,86.24,59700.0,72.9628,73.0221,72.9374,72.9967,59700.0
2014-10-03 15:40:00,86.25,86.25,86.09,86.24,134500.0,73.0051,73.0051,72.8697,72.9967,134500.0
2014-10-03 15:50:00,86.25,86.25,85.99,86.03,207300.0,73.0051,73.0051,72.7851,72.8189,207300.0
2014-10-06 09:30:00,86.65,86.95,86.32,86.43,91500.0,73.3437,73.5976,73.0644,73.1575,91500.0
2014-10-06 09:40:00,86.46,86.67,86.19,86.33,73500.0,73.1829,73.3606,72.9544,73.0729,73500.0
2014-10-06 09:50:00,86.33,86.34,86.07,86.07,36400.0,73.0729,73.0813,72.8528,72.8528,36400.0
2014-10-06 10:00:00,86.1,86.25,85.88,86.07,58900.0,72.8782,73.0051,72.692,72.8528,58900.0
2014-10-06 10:10:00,86.06,86.2,85.93,86.06,50400.0,72.8443,72.9628,72.7343,72.8443,50400.0
2014-10-06 10:20:00,86.06,86.06,85.88,85.96,38700.0,72.8443,72.8443,72.692,72.7597,38700.0
2014-10-06 10:30:00,85.94,86.0,85.79,85.85,37900.0,72.7427,72.7935,72.6158,72.6666,37900.0
2014-10-06 10:40:00,85.85,85.97,85.78,85.81,59400.0,72.6666,72.7681,72.6073,72.6327,59400.0
2014-10-06 10:50:00,85.85,85.86,85.64,85.77,36900.0,72.6666,72.675,72.4888,72.5989,36900.0
2014-10-06 11:00:00,85.77,85.89,85.7,85.84,48400.0,72.5989,72.7004,72.5396,72.6581,48400.0
2014-10-06 11:10:00,85.82,85.88,85.73,85.82,48900.0,72.6412,72.692,72.565,72.6412,48900.0
2014-10-06 11:20:00,85.84,85.86,85.73,85.79,23700.0,72.6581,72.675,72.565,72.6158,23700.0
2014-10-06 11:30:00,85.8,85.88,85.57,85.57,125000.0,72.6242,72.692,72.4296,72.4296,125000.0
2014-10-06 11:40:00,85.58,85.66,85.29,85.3,68700.0,72.438,72.5057,72.1926,72.201,68700.0
2014-10-06 11:50:00,85.31,85.32,85.21,85.26,46900.0,72.2095,72.218,72.1248,72.1672,46900.0
2014-10-06 12:00:00,85.28,85.45,85.23,85.45,35800.0,72.1841,72.328,72.1418,72.328,35800.0
2014-10-06 12:10:00,85.46,85.5,85.33,85.49,17800.0,72.3365,72.3703,72.2264,72.3618,17800.0
2014-10-06 12:20:00,85.49,85.49,85.18,85.21,22200.0,72.3618,72.3618,72.0995,72.1248,22200.0
2014-10-06 12:30:00,85.22,85.26,85.13,85.17,30300.0,72.1333,72.1672,72.0571,72.091,30300.0
2014-10-06 12:40:00,85.17,85.26,84.95,85.18,54300.0,72.091,72.1672,71.9048,72.0995,54300.0
2014-10-06 12:50:00,85.17,85.21,85.02,85.11,47200.0,72.091,72.1248,71.964,72.0402,47200.0
2014-10-06 13:00:00,85.09,85.19,85.01,85.15,30500.0,72.0233,72.1079,71.9556,72.0741,30500.0
2014-10-06 13:10:00,85.16,85.29,85.14,85.22,26300.0,72.0825,72.1926,72.0656,72.1333,26300.0
2014-10-06 13:20:00,85.2,85.33,85.2,85.26,28400.0,72.1164,72.2264,72.1164,72.1672,28400.0
2014-10-06 13:30:00,85.25,85.28,85.11,85.13,30300.0,72.1587,72.1841,72.0402,72.0571,30300.0
2014-10-06 13:40:00,85.14,85.18,85.04,85.06,41700.0,72.0656,72.0995,71.981,71.9979,41700.0
2014-10-06 13:50:00,85.07,85.15,85.06,85.15,33700.0,72.0063,72.0741,71.9979,72.0741,33700.0
2014-10-06 14:00:00,85.16,85.18,85.01,85.07,56400.0,72.0825,72.0995,71.9556,72.0063,56400.0
2014-10-06 14:10:00,85.07,85.13,85.02,85.11,29000.0,72.0063,72.0571,71.964,72.0402,29000.0
2014-10-06 14:20:00,85.11,85.31,85.11,85.22,47900.0,72.0402,72.2095,72.0402,72.1333,47900.0
2014-10-06 14:30:00,85.23,85.27,85.15,85.17,58800.0,72.1418,72.1756,72.0741,72.091,58800.0
2014-10-06 14:40:00,85.17,85.24,85.14,85.15,42300.0,72.091,72.1502,72.0656,72.0741,42300.0
2014-10-06 14:50:00,85.14,85.24,85.14,85.17,40300.0,72.0656,72.1502,72.0656,72.091,40300.0
2014-10-06 15:00:00,85.17,85.23,85.03,85.07,48200.0,72.091,72.1418,71.9725,72.0063,48200.0
2014-10-06 15:10:00,85.08,85.14,85.05,85.14,38700.0,72.0148,72.0656,71.9894,72.0656,38700.0
2014-10-06 15:20:00,85.12,85.31,85.07,85.26,47200.0,72.0487,72.2095,72.0063,72.1672,47200.0
2014-10-06 15:30:00,85.26,85.32,85.17,85.28,53600.0,72.1672,72.218,72.091,72.1841,53600.0
2014-10-06 15:40:00,85.27,85.27,85.17,85.2,68900.0,72.1756,72.1756,72.091,72.1164,68900.0
2014-10-06 15:50:00,85.18,85.21,85.06,85.09,250000.0,72.0995,72.1248,71.9979,72.0233,250000.0
2014-10-07 09:30:00,84.9,84.9,84.25,84.29,129200.0,71.8625,71.8625,71.3123,71.3461,129200.0
2014-10-07 09:40:00,84.3,84.41,83.93,84.41,82600.0,71.3546,71.4477,71.0414,71.4477,82600.0
2014-10-07 09:50:00,84.44,84.55,84.3,84.55,45400.0,71.4731,71.5662,71.3546,71.5662,45400.0
2014-10-07 10:00:00,84.55,84.85,84.49,84.74,108900.0,71.5662,71.8201,71.5154,71.727,108900.0
2014-10-07 10:10:00,84.75,84.82,84.65,84.69,147400.0,71.7355,71.7947,71.6508,71.6847,147400.0
2014-10-07 10:20:00,84.7,84.81,84.56,84.78,45900.0,71.6932,71.7863,71.5747,71.7609,45900.0
2014-10-07 10:30:00,84.78,85.0,84.74,84.96,105600.0,71.7609,71.9471,71.727,71.9132,105600.0
2014-10-07 10:40:00,84.93,84.93,84.69,84.76,75900.0,71.8878,71.8878,71.6847,71.7439,75900.0
2014-10-07 10:50:00,84.76,84.86,84.5,84.5,64300.0,71.7439,71.8286,71.5239,71.5239,64300.0
2014-10-07 11:00:00,84.5,84.52,84.32,84.43,53900.0,71.5239,71.5408,71.3715,71.4646,53900.0
2014-10-07 11:10:00,84.44,84.47,84.19,84.33,30900.0,71.4731,71.4985,71.2615,71.38,30900.0
2014-10-07 11:20:00,84.32,84.42,84.24,84.3,28000.0,71.3715,71.4562,71.3038,71.3546,28000.0
2014-10-07 11:30:00,84.32,84.38,84.2,84.37,54000.0,71.3715,71.4223,71.2699,71.4138,54000.0
2014-10-07 11:40:00,84.36,84.43,84.29,84.41,14600.0,71.4054,71.4646,71.3461,71.4477,14600.0
2014-10-07 11:50:00,84.4,84.58,84.4,84.53,23000.0,71.4392,71.5916,71.4392,71.5493,23000.0
2014-10-07 12:00:00,84.54,84.58,84.44,84.56,40500.0,71.5577,71.5916,71.4731,71.5747,40500.0
2014-10-07 12:10:00,84.57,84.76,84.57,84.74,31800.0,71.5831,71.7439,71.5831,71.727,31800.0
2014-10-07 12:20:00,84.77,84.8,84.66,84.76,52800.0,71.7524,71.7778,71.6593,71.7439,52800.0
2014-10-07 12:30:00,84.77,84.8,84.56,84.56,31200.0,71.7524,71.7778,71.5747,71.5747,31200.0
2014-10-07 12:40:00,84.57,84.68,84.5,84.5,42800.0,71.5831,71.6762,71.5239,71.5239,42800.0
2014-10-07 12:50:00,84.5,84.56,84.47,84.5,21200.0,71.5239,71.5747,71.4985,71.5239,21200.0
2014-10-07 13:00:00,84.52,84.54,84.42,84.5,53500.0,71.5408,71.5577,71.4562,71.5239,53500.0
2014-10-07 13:10:00,84.51,84.73,84.47,84.7,28500.0,71.5323,71.7186,71.4985,71.6932,28500.0
2014-10-07 13:20:00,84.69,84.9,84.68,84.88,24200.0,71.6847,71.8625,71.6762,71.8455,24200.0
2014-10-07 13:30:00,84.87,84.93,84.81,84.82,37800.0,71.8371,71.8878,71.7863,71.7947,37800.0
2014-10-07 13:40:00,84.83,84.96,84.81,84.96,44100.0,71.8032,71.9132,71.7863,71.9132,44100.0
2014-10-07 13:50:00,84.97,85.1,84.91,85.06,39800.0,71.9217,72.0317,71.8709,71.9979,39800.0
2014-10-07 14:00:00,85.06,85.06,84.9,85.0,35500.0,71.9979,71.9979,71.8625,71.9471,35500.0
2014-10-07 14:10:00,84.98,85.13,84.92,85.03,52200.0,71.9302,72.0571,71.8794,71.9725,52200.0
2014-10-07 14:20:00,85.04,85.04,84.81,84.86,58000.0,71.981,71.981,71.7863,71.8286,58000.0
2014-10-07 14:30:00,84.85,84.86,84.66,84.79,59600.0,71.8201,71.8286,71.6593,71.7693,59600.0
2014-10-07 14:40:00,84.79,84.84,84.71,84.74,68600.0,71.7693,71.8117,71.7016,71.727,68600.0
2014-10-07 14:50:00,84.74,84.85,84.73,84.78,78500.0,71.727,71.8201,71.7186,71.7609,78500.0
2014-10-07 15:00:00,84.77,84.92,84.7,84.76,103900.0,71.7524,71.8794,71.6932,71.7439,103900.0
2014-10-07 15:10:00,84.76,84.8,84.62,84.65,88900.0,71.7439,71.7778,71.6254,71.6508,88900.0
2014-10-07 15:20:00,84.63,84.65,84.46,84.62,64000.0,71.6339,71.6508,71.49,71.6254,64000.0
2014-10-07 15:30:00,84.63,84.74,84.51,84.51,104000.0,71.6339,71.727,71.5323,71.5323,104000.0
2014-10-07 15:40:00,84.51,84.57,84.39,84.45,174100.0,71.5323,71.5831,71.4308,71.4816,174100.0
2014-10-07 15:50:00,84.45,84.46,84.16,84.18,264500.0,71.4816,71.49,71.2361,71.253,264500.0
2014-10-08 09:30:00,84.29,85.09,83.99,84.89,110400.0,71.3461,72.0233,71.0922,71.854,110400.0
2014-10-08 09:40:00,84.89,85.17,84.79,85.02,105300.0,71.854,72.091,71.7693,71.964,105300.0
2014-10-08 09:50:00,85.01,85.03,84.62,84.69,33500.0,71.9556,71.9725,71.6254,71.6847,33500.0
2014-10-08 10:00:00,84.69,84.84,84.66,84.77,60900.0,71.6847,71.8117,71.6593,71.7524,60900.0
2014-10-08 10:10:00,84.78,85.05,84.78,84.96,76700.0,71.7609,71.9894,71.7609,71.9132,76700.0
2014-10-08 10:20:00,84.96,85.02,84.74,84.96,68700.0,71.9132,71.964,71.727,71.9132,68700.0
2014-10-08 10:30:00,84.99,85.12,84.8,85.04,103400.0,71.9386,72.0487,71.7778,71.981,103400.0
2014-10-08 10:40:00,85.05,85.08,84.68,84.82,78600.0,71.9894,72.0148,71.6762,71.7947,78600.0
2014-10-08 10:50:00,84.8,84.84,84.69,84.78,132100.0,71.7778,71.8117,71.6847,71.7609,132100.0
2014-10-08 11:00:00,84.78,84.94,84.75,84.94,93600.0,71.7609,71.8963,71.7355,71.8963,93600.0
2014-10-08 11:10:00,84.95,84.98,84.63,84.74,119600.0,71.9048,71.9302,71.6339,71.727,119600.0
2014-10-08 11:20:00,84.74,85.33,84.74,85.29,65900.0,71.727,72.2264,71.727,72.1926,65900.0
2014-10-08 11:30:00,85.29,85.33,85.11,85.11,40300.0,72.1926,72.2264,72.0402,72.0402,40300.0
2014-10-08 11:40:00,85.11,85.23,85.09,85.2,86000.0,72.0402,72.1418,72.0233,72.1164,86000.0
2014-10-08 11:50:00,85.19,85.26,84.92,85.06,112100.0,72.1079,72.1672,71.8794,71.9979,112100.0
2014-10-08 12:00:00,85.07,85.21,85.04,85.05,73700.0,72.0063,72.1248,71.981,71.9894,73700.0
2014-10-08 12:10:00,85.03,85.2,85.0,85.19,68600.0,71.9725,72.1164,71.9471,72.1079,68600.0
2014-10-08 12:20:00,85.19,85.35,85.14,85.2,65900.0,72.1079,72.2433,72.0656,72.1164,65900.0
2014-10-08 12:30:00,85.23,85.4,85.2,85.37,33200.0,72.1418,72.2857,72.1164,72.2603,33200.0
2014-10-08 12:40:00,85.36,85.45,85.25,85.27,62200.0,72.2518,72.328,72.1587,72.1756,62200.0
2014-10-08 12:50:00,85.28,85.36,85.28,85.35,37200.0,72.1841,72.2518,72.1841,72.2433,37200.0
2014-10-08 13:00:00,85.38,85.64,85.34,85.56,74100.0,72.2687,72.4888,72.2349,72.4211,74100.0
2014-10-08 13:10:00,85.55,85.55,85.39,85.46,32900.0,72.4126,72.4126,72.2772,72.3365,32900.0
2014-10-08 13:20:00,85.45,85.5,85.43,85.46,31400.0,72.328,72.3703,72.3111,72.3365,31400.0
2014-10-08 13:30:00,85.46,85.55,85.42,85.54,47000.0,72.3365,72.4126,72.3026,72.4042,47000.0
2014-10-08 13:40:00,85.52,85.82,85.5,85.81,32400.0,72.3872,72.6412,72.3703,72.6327,32400.0
2014-10-08 13:50:00,85.8,85.8,85.63,85.68,30000.0,72.6242,72.6242,72.4803,72.5227,30000.0
2014-10-08 14:00:00,85.7,86.0,85.69,85.89,106500.0,72.5396,72.7935,72.5311,72.7004,106500.0
2014-10-08 14:10:00,85.9,86.17,85.86,86.1,166400.0,72.7089,72.9374,72.675,72.8782,166400.0
2014-10-08 14:20:00,86.1,86.33,86.1,86.26,69900.0,72.8782,73.0729,72.8782,73.0136,69900.0
2014-10-08 14:30:00,86.26,86.51,86.22,86.36,153700.0,73.0136,73.2252,72.9797,73.0982,153700.0
2014-10-08 14:40:00,86.37,86.39,86.14,86.15,95300.0,73.1067,73.1236,72.912,72.9205,95300.0
2014-10-08 14:50:00,86.15,86.29,86.08,86.28,98100.0,72.9205,73.039,72.8612,73.0305,98100.0
2014-10-08 15:00:00,86.28,86.44,86.26,86.36,135800.0,73.0305,73.166,73.0136,73.0982,135800.0
2014-10-08 15:10:00,86.36,86.44,86.29,86.42,64900.0,73.0982,73.166,73.039,73.149,64900.0
2014-10-08 15:20:00,86.41,86.67,86.39,86.64,134700.0,73.1406,73.3606,73.1236,73.3353,134700.0
2014-10-08 15:30:00,86.63,86.76,86.59,86.72,172900.0,73.3268,73.4368,73.2929,73.403,172900.0
2014-10-08 15:40:00,86.73,86.84,86.67,86.7,239300.0,73.4114,73.5045,73.3606,73.386,239300.0
2014-10-08 15:50:00,86.7,86.74,86.5,86.59,521800.0,73.386,73.4199,73.2167,73.2929,521800.0
2014-10-09 09:30:00,86.35,86.55,86.05,86.48,155700.0,73.0898,73.2591,72.8359,73.1998,155700.0
2014-10-09 09:40:00,86.48,86.53,86.07,86.22,82300.0,73.1998,73.2421,72.8528,72.9797,82300.0
2014-10-09 09:50:00,86.23,86.24,85.78,85.94,96900.0,72.9882,72.9967,72.6073,72.7427,96900.0
2014-10-09 10:00:00,85.95,86.11,85.81,85.93,70300.0,72.7512,72.8866,72.6327,72.7343,70300.0
2014-10-09 10:10:00,85.94,86.0,85.81,85.9,88500.0,72.7427,72.7935,72.6327,72.7089,88500.0
2014-10-09 10:20:00,85.9,85.93,85.64,85.74,76100.0,72.7089,72.7343,72.4888,72.5735,76100.0
2014-10-09 10:30:00,85.74,85.74,85.34,85.46,107400.0,72.5735,72.5735,72.2349,72.3365,107400.0
2014-10-09 10:40:00,85.47,85.7,85.42,85.63,87800.0,72.3449,72.5396,72.3026,72.4803,87800.0
2014-10-09 10:50:00,85.62,85.86,85.52,85.86,93200.0,72.4719,72.675,72.3872,72.675,93200.0
2014-10-09 11:00:00,85.84,85.88,85.56,85.8,71100.0,72.6581,72.692,72.4211,72.6242,71100.0
2014-10-09 11:10:00,85.8,85.99,85.74,85.93,96800.0,72.6242,72.7851,72.5735,72.7343,96800.0
2014-10-09 11:20:00,85.95,86.0,85.81,85.81,53000.0,72.7512,72.7935,72.6327,72.6327,53000.0
2014-10-09 11:30:00,85.8,85.81,85.55,85.56,31200.0,72.6242,72.6327,72.4126,72.4211,31200.0
2014-10-09 11:40:00,85.57,85.58,85.26,85.28,52700.0,72.4296,72.438,72.1672,72.1841,52700.0
2014-10-09 11:50:00,85.29,85.37,85.1,85.15,63700.0,72.1926,72.2603,72.0317,72.0741,63700.0
2014-10-09 12:00:00,85.16,85.35,85.15,85.17,47300.0,72.0825,72.2433,72.0741,72.091,47300.0
2014-10-09 12:10:00,85.19,85.25,84.91,85.04,65000.0,72.1079,72.1587,71.8709,71.981,65000.0
2014-10-09 12:20:00,85.0,85.02,84.78,84.87,70800.0,71.9471,71.964,71.7609,71.8371,70800.0
2014-10-09 12:30:00,84.86,85.01,84.76,84.92,41600.0,71.8286,71.9556,71.7439,71.8794,41600.0
2014-10-09 12:40:00,84.92,85.13,84.87,85.05,61800.0,71.8794,72.0571,71.8371,71.9894,61800.0
2014-10-09 12:50:00,85.05,85.25,85.01,85.18,84500.0,71.9894,72.1587,71.9556,72.0995,84500.0
2014-10-09 13:00:00,85.18,85.18,84.83,84.88,113900.0,72.0995,72.0995,71.8032,71.8455,113900.0
2014-10-09 13:10:00,84.87,85.0,84.71,84.92,52000.0,71.8371,71.9471,71.7016,71.8794,52000.0
2014-10-09 13:20:00,84.94,85.25,84.94,85.14,61000.0,71.8963,72.1587,71.8963,72.0656,61000.0
2014-10-09 13:30:00,85.14,85.24,84.95,85.19,86400.0,72.0656,72.1502,71.9048,72.1079,86400.0
2014-10-09 13:40:00,85.23,85.23,85.07,85.11,51800.0,72.1418,72.1418,72.0063,72.0402,51800.0
2014-10-09 13:50:00,85.12,85.16,84.89,85.0,51200.0,72.0487,72.0825,71.854,71.9471,51200.0
2014-10-09 14:00:00,84.99,84.99,84.83,84.86,63700.0,71.9386,71.9386,71.8032,71.8286,63700.0
2014-10-09 14:10:00,84.88,84.9,84.63,84.72,76100.0,71.8455,71.8625,71.6339,71.7101,76100.0
2014-10-09 14:20:00,84.7,84.87,84.67,84.78,51800.0,71.6932,71.8371,71.6678,71.7609,51800.0
2014-10-09 14:30:00,84.75,85.07,84.66,85.02,59600.0,71.7355,72.0063,71.6593,71.964,59600.0
2014-10-09 14:40:00,85.02,85.13,84.9,84.95,64000.0,71.964,72.0571,71.8625,71.9048,64000.0
2014-10-09 14:50:00,84.91,85.1,84.91,85.01,65100.0,71.8709,72.0317,71.8709,71.9556,65100.0
2014-10-09 15:00:00,84.95,85.12,84.91,84.96,87100.0,71.9048,72.0487,71.8709,71.9132,87100.0
2014-10-09 15:10:00,84.97,85.34,84.97,85.23,96000.0,71.9217,72.2349,71.9217,72.1418,96000.0
2014-10-09 15:20:00,85.24,85.27,85.03,85.24,92700.0,72.1502,72.1756,71.9725,72.1502,92700.0
2014-10-09 15:30:00,85.23,85.55,85.23,85.32,146000.0,72.1418,72.4126,72.1418,72.218,146000.0
2014-10-09 15:40:00,85.32,85.38,84.99,85.03,129400.0,72.218,72.2687,71.9386,71.9725,129400.0
2014-10-09 15:50:00,85.03,85.16,84.94,84.96,396300.0,71.9725,72.0825,71.8963,71.9132,396300.0
2014-10-10 09:30:00,85.09,85.93,85.05,85.83,137500.0,72.0233,72.7343,71.9894,72.6496,137500.0
2014-10-10 09:40:00,85.8,86.28,85.72,86.18,170000.0,72.6242,73.0305,72.5565,72.9459,170000.0
2014-10-10 09:50:00,86.16,86.21,85.93,86.09,89200.0,72.929,72.9713,72.7343,72.8697,89200.0
2014-10-10 10:00:00,86.11,86.21,85.89,85.9,72000.0,72.8866,72.9713,72.7004,72.7089,72000.0
2014-10-10 10:10:00,85.89,86.08,85.78,85.83,150200.0,72.7004,72.8612,72.6073,72.6496,150200.0
2014-10-10 10:20:00,85.86,85.93,85.72,85.88,128700.0,72.675,72.7343,72.5565,72.692,128700.0
2014-10-10 10:30:00,85.87,86.08,85.73,85.98,144200.0,72.6835,72.8612,72.565,72.7766,144200.0
2014-10-10 10:40:00,86.01,86.07,85.75,85.94,43700.0,72.802,72.8528,72.5819,72.7427,43700.0
2014-10-10 10:50:00,85.97,86.26,85.91,86.17,82800.0,72.7681,73.0136,72.7174,72.9374,82800.0
2014-10-10 11:00:00,86.23,86.64,86.17,86.63,167700.0,72.9882,73.3353,72.9374,73.3268,167700.0
2014-10-10 11:10:00,86.61,86.63,86.17,86.26,56400.0,73.3099,73.3268,72.9374,73.0136,56400.0
2014-10-10 11:20:00,86.28,86.44,86.25,86.4,54000.0,73.0305,73.166,73.0051,73.1321,54000.0
2014-10-10 11:30:00,86.39,86.48,86.33,86.35,44500.0,73.1236,73.1998,73.0729,73.0898,44500.0
2014-10-10 11:40:00,86.37,86.51,86.26,86.47,74000.0,73.1067,73.2252,73.0136,73.1914,74000.0
2014-10-10 11:50:00,86.48,86.69,86.46,86.47,87700.0,73.1998,73.3776,73.1829,73.1914,87700.0
2014-10-10 12:00:00,86.48,86.67,86.44,86.54,82200.0,73.1998,73.3606,73.166,73.2506,82200.0
2014-10-10 12:10:00,86.54,86.67,86.53,86.56,94100.0,73.2506,73.3606,73.2421,73.2675,94100.0
2014-10-10 12:20:00,86.54,86.61,86.42,86.52,36700.0,73.2506,73.3099,73.149,73.2337,36700.0
2014-10-10 12:30:00,86.55,86.82,86.5,86.67,78500.0,73.2591,73.4876,73.2167,73.3606,78500.0
2014-10-10 12:40:00,86.7,86.74,86.61,86.62,48500.0,73.386,73.4199,73.3099,73.3183,48500.0
2014-10-10 12:50:00,86.62,86.66,86.42,86.44,61000.0,73.3183,73.3522,73.149,73.166,61000.0
2014-10-10 13:00:00,86.41,86.44,86.22,86.35,57100.0,73.1406,73.166,72.9797,73.0898,57100.0
2014-10-10 13:10:00,86.36,86.39,86.23,86.23,58900.0,73.0982,73.1236,72.9882,72.9882,58900.0
2014-10-10 13:20:00,86.23,86.26,86.04,86.09,49900.0,72.9882,73.0136,72.8274,72.8697,49900.0
2014-10-10 13:30:00,86.1,86.48,86.07,86.39,37300.0,72.8782,73.1998,72.8528,73.1236,37300.0
2014-10-10 13:40:00,86.39,86.47,86.25,86.33,29500.0,73.1236,73.1914,73.0051,73.0729,29500.0
2014-10-10 13:50:00,86.33,86.36,86.25,86.29,32200.0,73.0729,73.0982,73.0051,73.039,32200.0
2014-10-10 14:00:00,86.29,86.38,86.24,86.3,45900.0,73.039,73.1152,72.9967,73.0475,45900.0
2014-10-10 14:10:00,86.31,86.31,86.04,86.07,51400.0,73.0559,73.0559,72.8274,72.8528,51400.0
2014-10-10 14:20:00,86.09,86.18,86.04,86.13,41200.0,72.8697,72.9459,72.8274,72.9036,41200.0
2014-10-10 14:30:00,86.12,86.23,86.06,86.07,69100.0,72.8951,72.9882,72.8443,72.8528,69100.0
2014-10-10 14:40:00,86.08,86.1,85.99,86.05,44400.0,72.8612,72.8782,72.7851,72.8359,44400.0
2014-10-10 14:50:00,86.05,86.1,85.96,85.96,58200.0,72.8359,72.8782,72.7597,72.7597,58200.0
2014-10-10 15:00:00,85.96,86.01,85.79,85.81,53300.0,72.7597,72.802,72.6158,72.6327,53300.0
2014-10-10 15:10:00,85.81,86.03,85.81,85.96,81400.0,72.6327,72.8189,72.6327,72.7597,81400.0
2014-10-10 15:20:00,85.96,85.96,85.74,85.87,76000.0,72.7597,72.7597,72.5735,72.6835,76000.0
2014-10-10 15:30:00,85.86,85.88,85.69,85.79,97600.0,72.675,72.692,72.5311,72.6158,97600.0
2014-10-10 15:40:00,85.78,85.8,85.48,85.52,151800.0,72.6073,72.6242,72.3534,72.3872,151800.0
2014-10-10 15:50:00,85.51,85.56,85.39,85.39,268300.0,72.3788,72.4211,72.2772,72.2772,268300.0
2014-10-13 09:30:00,85.22,85.67,85.17,85.46,81600.0,72.1333,72.5142,72.091,72.3365,81600.0
2014-10-13 09:40:00,85.45,85.78,85.34,85.43,41000.0,72.328,72.6073,72.2349,72.3111,41000.0
2014-10-13 09:50:00,85.5,85.51,85.15,85.34,46700.0,72.3703,72.3788,72.0741,72.2349,46700.0
2014-10-13 10:00:00,85.34,85.51,85.28,85.43,55600.0,72.2349,72.3788,72.1841,72.3111,55600.0
2014-10-13 10:10:00,85.42,85.5,85.08,85.08,66800.0,72.3026,72.3703,72.0148,72.0148,66800.0
2014-10-13 10:20:00,85.12,85.24,84.97,85.01,48200.0,72.0487,72.1502,71.9217,71.9556,48200.0
2014-10-13 10:30:00,85.01,85.23,85.01,85.21,40500.0,71.9556,72.1418,71.9556,72.1248,40500.0
2014-10-13 10:40:00,85.21,85.23,84.96,85.05,53900.0,72.1248,72.1418,71.9132,71.9894,53900.0
2014-10-13 10:50:00,85.06,85.41,85.03,85.35,59300.0,71.9979,72.2941,71.9725,72.2433,59300.0
2014-10-13 11:00:00,85.37,85.58,85.33,85.33,81500.0,72.2603,72.438,72.2264,72.2264,81500.0
2014-10-13 11:10:00,85.33,85.37,85.0,85.01,46000.0,72.2264,72.2603,71.9471,71.9556,46000.0
2014-10-13 11:20:00,84.97,85.28,84.97,85.18,38900.0,71.9217,72.1841,71.9217,72.0995,38900.0
2014-10-13 11:30:00,85.2,85.39,85.2,85.29,62800.0,72.1164,72.2772,72.1164,72.1926,62800.0
2014-10-13 11:40:00,85.29,85.7,85.29,85.7,57300.0,72.1926,72.5396,72.1926,72.5396,57300.0
2014-10-13 11:50:00,85.7,85.7,85.54,85.63,36200.0,72.5396,72.5396,72.4042,72.4803,36200.0
2014-10-13 12:00:00,85.63,85.67,85.41,85.42,33600.0,72.4803,72.5142,72.2941,72.3026,33600.0
2014-10-13 12:10:00,85.43,85.68,85.39,85.68,38600.0,72.3111,72.5227,72.2772,72.5227,38600.0
2014-10-13 12:20:00,85.69,85.85,85.68,85.85,70200.0,72.5311,72.6666,72.5227,72.6666,70200.0
2014-10-13 12:30:00,85.85,85.92,85.82,85.82,101700.0,72.6666,72.7258,72.6412,72.6412,101700.0
2014-10-13 12:40:00,85.84,85.95,85.66,85.68,38800.0,72.6581,72.7512,72.5057,72.5227,38800.0
2014-10-13 12:50:00,85.69,85.75,85.59,85.64,33200.0,72.5311,72.5819,72.4465,72.4888,33200.0
2014-10-13 13:00:00,85.64,85.76,85.55,85.59,28500.0,72.4888,72.5904,72.4126,72.4465,28500.0
2014-10-13 13:10:00,85.59,85.6,85.31,85.42,41200.0,72.4465,72.455,72.2095,72.3026,41200.0
2014-10-13 13:20:00,85.43,85.58,85.34,85.58,39600.0,72.3111,72.438,72.2349,72.438,39600.0
2014-10-13 13:30:00,85.57,85.65,85.5,85.53,49400.0,72.4296,72.4973,72.3703,72.3957,49400.0
2014-10-13 13:40:00,85.51,85.52,85.35,85.36,56600.0,72.3788,72.3872,72.2433,72.2518,56600.0
2014-10-13 13:50:00,85.36,85.41,85.13,85.27,45700.0,72.2518,72.2941,72.0571,72.1756,45700.0
2014-10-13 14:00:00,85.28,85.38,85.18,85.32,60600.0,72.1841,72.2687,72.0995,72.218,60600.0
2014-10-13 14:10:00,85.32,85.35,85.18,85.18,55700.0,72.218,72.2433,72.0995,72.0995,55700.0
2014-10-13 14:20:00,85.19,85.3,85.17,85.3,73300.0,72.1079,72.201,72.091,72.201,73300.0
2014-10-13 14:30:00,85.3,85.31,85.16,85.22,48800.0,72.201,72.2095,72.0825,72.1333,48800.0
2014-10-13 14:40:00,85.22,85.24,85.12,85.14,40900.0,72.1333,72.1502,72.0487,72.0656,40900.0
2014-10-13 14:50:00,85.12,85.24,85.02,85.07,53000.0,72.0487,72.1502,71.964,72.0063,53000.0
2014-10-13 15:00:00,85.08,85.12,84.9,84.91,99700.0,72.0148,72.0487,71.8625,71.8709,99700.0
2014-10-13 15:10:00,84.9,85.0,84.72,84.75,121200.0,71.8625,71.9471,71.7101,71.7355,121200.0
2014-10-13 15:20:00,84.75,84.88,84.73,84.84,77400.0,71.7355,71.8455,71.7186,71.8117,77400.0
2014-10-13 15:30:00,84.83,84.84,84.25,84.32,167600.0,71.8032,71.8117,71.3123,71.3715,167600.0
2014-10-13 15:40:00,84.31,84.49,84.0,84.1,187200.0,71.3631,71.5154,71.1007,71.1853,187200.0
2014-10-13 15:50:00,84.08,84.2,83.76,83.91,522000.0,71.1684,71.2699,70.8975,71.0245,522000.0
2014-10-14 09:30:00,84.34,84.57,83.76,83.88,159800.0,71.3884,71.5831,70.8975,70.9991,159800.0
2014-10-14 09:40:00,83.88,83.88,83.34,83.42,176300.0,70.9991,70.9991,70.542,70.6097,176300.0
2014-10-14 09:50:00,83.41,83.42,82.72,82.81,224400.0,70.6013,70.6097,70.0172,70.0934,224400.0
2014-10-14 10:00:00,82.77,82.81,82.55,82.76,300400.0,70.0595,70.0934,69.8733,70.0511,300400.0
2014-10-14 10:10:00,82.8,83.08,82.69,82.92,247900.0,70.0849,70.3219,69.9918,70.1865,247900.0
2014-10-14 10:20:00,82.92,83.09,82.86,82.97,99900.0,70.1865,70.3304,70.1357,70.2288,99900.0
2014-10-14 10:30:00,82.96,83.01,82.85,82.93,172600.0,70.2204,70.2627,70.1273,70.195,172600.0
2014-10-14 10:40:00,82.93,83.25,82.93,83.25,106400.0,70.195,70.4658,70.195,70.4658,106400.0
2014-10-14 10:50:00,83.25,83.48,83.24,83.43,144800.0,70.4658,70.6605,70.4574,70.6182,144800.0
2014-10-14 11:00:00,83.45,83.72,83.37,83.68,185100.0,70.6351,70.8637,70.5674,70.8298,185100.0
2014-10-14 11:10:00,83.7,83.99,83.7,83.99,102800.0,70.8467,71.0922,70.8467,71.0922,102800.0
2014-10-14 11:20:00,83.99,84.02,83.58,83.59,126200.0,71.0922,71.1176,70.7452,70.7536,126200.0
2014-10-14 11:30:00,83.58,83.78,83.54,83.7,79000.0,70.7452,70.9144,70.7113,70.8467,79000.0
2014-10-14 11:40:00,83.68,83.81,83.58,83.59,110500.0,70.8298,70.9398,70.7452,70.7536,110500.0
2014-10-14 11:50:00,83.6,83.7,83.43,83.53,91600.0,70.7621,70.8467,70.6182,70.7028,91600.0
2014-10-14 12:00:00,83.52,83.66,83.47,83.5,64300.0,70.6944,70.8129,70.652,70.6774,64300.0
2014-10-14 12:10:00,83.49,83.61,83.47,83.49,56700.0,70.669,70.7705,70.652,70.669,56700.0
2014-10-14 12:20:00,83.49,83.52,83.44,83.5,114700.0,70.669,70.6944,70.6267,70.6774,114700.0
2014-10-14 12:30:00,83.49,83.49,83.3,83.3,48000.0,70.669,70.669,70.5082,70.5082,48000.0
2014-10-14 12:40:00,83.3,83.52,83.3,83.52,49300.0,70.5082,70.6944,70.5082,70.6944,49300.0
2014-10-14 12:50:00,83.51,83.51,83.45,83.5,51500.0,70.6859,70.6859,70.6351,70.6774,51500.0
2014-10-14 13:00:00,83.5,83.51,83.42,83.43,80600.0,70.6774,70.6859,70.6097,70.6182,80600.0
2014-10-14 13:10:00,83.44,83.49,83.36,83.36,55200.0,70.6267,70.669,70.5589,70.5589,55200.0
2014-10-14 13:20:00,83.36,83.36,83.23,83.24,62200.0,70.5589,70.5589,70.4489,70.4574,62200.0
2014-10-14 13:30:00,83.25,83.29,83.06,83.08,81500.0,70.4658,70.4997,70.305,70.3219,81500.0
2014-10-14 13:40:00,83.08,83.18,82.96,83.13,87400.0,70.3219,70.4066,70.2204,70.3643,87400.0
2014-10-14 13:50:00,83.14,83.23,83.05,83.23,71600.0,70.3727,70.4489,70.2965,70.4489,71600.0
2014-10-14 14:00:00,83.21,83.34,83.06,83.06,127900.0,70.432,70.542,70.305,70.305,127900.0
2014-10-14 14:10:00,83.06,83.3,83.04,83.15,78100.0,70.305,70.5082,70.2881,70.3812,78100.0
2014-10-14 14:20:00,83.15,83.19,82.99,83.04,77300.0,70.3812,70.415,70.2458,70.2881,77300.0
2014-10-14 14:30:00,83.04,83.08,82.91,83.01,122300.0,70.2881,70.3219,70.178,70.2627,122300.0
2014-10-14 14:40:00,83.02,83.25,83.01,83.22,70100.0,70.2712,70.4658,70.2627,70.4404,70100.0
2014-10-14 14:50:00,83.23,83.24,82.91,83.0,155700.0,70.4489,70.4574,70.178,70.2542,155700.0
2014-10-14 15:00:00,83.0,83.04,82.81,82.84,143600.0,70.2542,70.2881,70.0934,70.1188,143600.0
2014-10-14 15:10:00,82.86,83.0,82.86,82.91,129600.0,70.1357,70.2542,70.1357,70.178,129600.0
2014-10-14 15:20:00,82.91,83.02,82.62,82.97,168700.0,70.178,70.2712,69.9326,70.2288,168700.0
2014-10-14 15:30:00,82.97,83.04,82.74,83.04,157000.0,70.2288,70.2881,70.0341,70.2881,157000.0
2014-10-14 15:40:00,83.04,83.1,82.87,82.92,186500.0,70.2881,70.3389,70.1442,70.1865,186500.0
2014-10-14 15:50:00,82.91,83.06,82.76,82.81,388400.0,70.178,70.305,70.0511,70.0934,388400.0
2014-10-15 09:30:00,82.17,82.36,80.99,81.12,378000.0,69.5517,69.7125,68.5529,68.6629,378000.0
2014-10-15 09:40:00,81.09,82.61,81.03,82.55,287800.0,68.6375,69.9241,68.5867,69.8733,287800.0
2014-10-15 09:50:00,82.5,82.82,82.33,82.42,224900.0,69.831,70.1019,69.6871,69.7633,224900.0
2014-10-15 10:00:00,82.47,82.98,82.21,82.77,454100.0,69.8056,70.2373,69.5855,70.0595,454100.0
2014-10-15 10:10:00,82.76,82.93,82.55,82.77,204200.0,70.0511,70.195,69.8733,70.0595,204200.0
2014-10-15 10:20:00,82.77,82.97,82.35,82.35,201300.0,70.0595,70.2288,69.704,69.704,201300.0
2014-10-15 10:30:00,82.33,82.67,82.15,82.67,111500.0,69.6871,69.9749,69.5348,69.9749,111500.0
2014-10-15 10:40:00,82.66,82.76,82.24,82.37,145100.0,69.9664,70.0511,69.6109,69.721,145100.0
2014-10-15 10:50:00,82.39,82.59,82.35,82.5,138000.0,69.7379,69.9072,69.704,69.831,138000.0
2014-10-15 11:00:00,82.5,82.84,82.32,82.79,130000.0,69.831,70.1188,69.6786,70.0765,130000.0
2014-10-15 11:10:00,82.77,82.8,82.52,82.55,113000.0,70.0595,70.0849,69.8479,69.8733,113000.0
2014-10-15 11:20:00,82.54,82.56,82.17,82.2,105900.0,69.8649,69.8818,69.5517,69.5771,105900.0
2014-10-15 11:30:00,82.2,82.27,81.9,82.14,71600.0,69.5771,69.6363,69.3231,69.5263,71600.0
2014-10-15 11:40:00,82.14,82.16,82.0,82.15,86300.0,69.5263,69.5432,69.4078,69.5348,86300.0
2014-10-15 11:50:00,82.15,82.33,82.12,82.29,101100.0,69.5348,69.6871,69.5094,69.6533,101100.0
2014-10-15 12:00:00,82.28,82.39,82.07,82.38,105900.0,69.6448,69.7379,69.467,69.7294,105900.0
2014-10-15 12:10:00,82.38,82.39,82.1,82.15,180100.0,69.7294,69.7379,69.4924,69.5348,180100.0
2014-10-15 12:20:00,82.15,82.41,82.15,82.41,104300.0,69.5348,69.7548,69.5348,69.7548,104300.0
2014-10-15 12:30:00,82.38,82.57,82.2,82.21,141500.0,69.7294,69.8903,69.5771,69.5855,141500.0
2014-10-15 12:40:00,82.22,82.33,82.13,82.21,95600.0,69.594,69.6871,69.5178,69.5855,95600.0
2014-10-15 12:50:00,82.19,82.23,82.03,82.08,148500.0,69.5686,69.6025,69.4332,69.4755,148500.0
2014-10-15 13:00:00,82.08,82.13,81.96,82.09,71500.0,69.4755,69.5178,69.3739,69.484,71500.0
2014-10-15 13:10:00,82.08,82.09,81.5,81.56,105100.0,69.4755,69.484,68.9846,69.0354,105100.0
2014-10-15 13:20:00,81.54,81.62,80.99,81.15,143000.0,69.0184,69.0861,68.5529,68.6883,143000.0
2014-10-15 13:30:00,81.14,81.21,80.74,80.94,260200.0,68.6798,68.7391,68.3413,68.5106,260200.0
2014-10-15 13:40:00,80.95,81.36,80.91,81.36,115600.0,68.519,68.8661,68.4852,68.8661,115600.0
2014-10-15 13:50:00,81.33,81.37,80.95,80.95,77700.0,68.8407,68.8745,68.519,68.519,77700.0
2014-10-15 14:00:00,80.97,81.11,80.72,81.06,123100.0,68.536,68.6545,68.3243,68.6121,123100.0
2014-10-15 14:10:00,81.07,81.48,81.04,81.41,153700.0,68.6206,68.9676,68.5952,68.9084,153700.0
2014-10-15 14:20:00,81.41,81.53,81.24,81.36,214500.0,68.9084,69.01,68.7645,68.8661,214500.0
2014-10-15 14:30:00,81.34,81.69,81.3,81.66,142300.0,68.8491,69.1454,68.8153,69.12,142300.0
2014-10-15 14:40:00,81.66,81.67,81.09,81.24,172800.0,69.12,69.1285,68.6375,68.7645,172800.0
2014-10-15 14:50:00,81.25,81.43,81.23,81.37,161400.0,68.773,68.9253,68.756,68.8745,161400.0
2014-10-15 15:00:00,81.38,81.81,81.27,81.79,212900.0,68.883,69.247,68.7899,69.23,212900.0
2014-10-15 15:10:00,81.76,81.96,81.45,81.61,215400.0,69.2046,69.3739,68.9422,69.0777,215400.0
2014-10-15 15:20:00,81.62,82.06,81.53,82.0,209200.0,69.0861,69.4586,69.01,69.4078,209200.0
2014-10-15 15:30:00,81.97,82.15,81.86,82.01,263800.0,69.3824,69.5348,69.2893,69.4162,263800.0
2014-10-15 15:40:00,82.04,82.38,81.74,81.77,308500.0,69.4416,69.7294,69.1877,69.2131,308500.0
2014-10-15 15:50:00,81.8,82.36,81.78,82.14,530300.0,69.2385,69.7125,69.2216,69.5263,530300.0
2014-10-16 09:30:00,84.76,85.84,84.1,85.44,618900.0,71.7439,72.6581,71.1853,72.3195,618900.0
2014-10-16 09:40:00,85.49,85.75,84.65,85.29,479500.0,72.3618,72.5819,71.6508,72.1926,479500.0
2014-10-16 09:50:00,85.32,85.61,85.05,85.54,374700.0,72.218,72.4634,71.9894,72.4042,374700.0
2014-10-16 10:00:00,85.57,86.09,85.43,85.69,377500.0,72.4296,72.8697,72.3111,72.5311,377500.0
2014-10-16 10:10:00,85.72,85.72,84.79,85.15,813700.0,72.5565,72.5565,71.7693,72.0741,813700.0
2014-10-16 10:20:00,85.15,85.95,85.11,85.38,258700.0,72.0741,72.7512,72.0402,72.2687,258700.0
2014-10-16 10:30:00,85.34,85.59,85.26,85.28,158100.0,72.2349,72.4465,72.1672,72.1841,158100.0
2014-10-16 10:40:00,85.29,85.83,85.21,85.72,199500.0,72.1926,72.6496,72.1248,72.5565,199500.0
2014-10-16 10:50:00,85.71,86.15,85.64,86.05,190400.0,72.5481,72.9205,72.4888,72.8359,190400.0
2014-10-16 11:00:00,86.05,86.13,85.76,85.88,256500.0,72.8359,72.9036,72.5904,72.692,256500.0
2014-10-16 11:10:00,85.88,86.2,85.84,86.0,146100.0,72.692,72.9628,72.6581,72.7935,146100.0
2014-10-16 11:20:00,86.0,86.05,85.83,86.0,215500.0,72.7935,72.8359,72.6496,72.7935,215500.0
2014-10-16 11:30:00,85.99,86.03,85.68,85.73,210600.0,72.7851,72.8189,72.5227,72.565,210600.0
2014-10-16 11:40:00,85.74,85.97,85.73,85.89,96600.0,72.5735,72.7681,72.565,72.7004,96600.0
2014-10-16 11:50:00,85.87,85.96,85.67,85.95,149900.0,72.6835,72.7597,72.5142,72.7512,149900.0
2014-10-16 12:00:00,85.92,85.98,85.46,85.48,173600.0,72.7258,72.7766,72.3365,72.3534,173600.0
2014-10-16 12:10:00,85.48,85.69,85.41,85.55,184800.0,72.3534,72.5311,72.2941,72.4126,184800.0
2014-10-16 12:20:00,85.53,85.57,85.29,85.3,104300.0,72.3957,72.4296,72.1926,72.201,104300.0
2014-10-16 12:30:00,85.3,85.39,85.17,85.28,81000.0,72.201,72.2772,72.091,72.1841,81000.0
2014-10-16 12:40:00,85.28,86.16,85.28,86.13,141800.0,72.1841,72.929,72.1841,72.9036,141800.0
2014-10-16 12:50:00,86.14,86.27,85.84,86.17,219700.0,72.912,73.0221,72.6581,72.9374,219700.0
2014-10-16 13:00:00,86.18,86.5,86.16,86.5,134200.0,72.9459,73.2167,72.929,73.2167,134200.0
2014-10-16 13:10:00,86.52,86.7,86.2,86.37,137700.0,73.2337,73.386,72.9628,73.1067,137700.0
2014-10-16 13:20:00,86.36,86.5,86.27,86.28,115600.0,73.0982,73.2167,73.0221,73.0305,115600.0
2014-10-16 13:30:00,86.28,86.47,86.09,86.21,121400.0,73.0305,73.1914,72.8697,72.9713,121400.0
2014-10-16 13:40:00,86.21,86.49,86.16,86.38,116400.0,72.9713,73.2083,72.929,73.1152,116400.0
2014-10-16 13:50:00,86.37,86.37,85.84,85.9,109700.0,73.1067,73.1067,72.6581,72.7089,109700.0
2014-10-16 14:00:00,85.91,86.26,85.78,86.26,104400.0,72.7174,73.0136,72.6073,73.0136,104400.0
2014-10-16 14:10:00,86.22,86.4,85.96,86.34,172800.0,72.9797,73.1321,72.7597,73.0813,172800.0
2014-10-16 14:20:00,86.33,86.38,86.11,86.19,184400.0,73.0729,73.1152,72.8866,72.9544,184400.0
2014-10-16 14:30:00,86.19,86.21,85.9,86.18,232400.0,72.9544,72.9713,72.7089,72.9459,232400.0
2014-10-16 14:40:00,86.17,86.24,85.83,85.85,240400.0,72.9374,72.9967,72.6496,72.6666,240400.0
2014-10-16 14:50:00,85.84,85.85,85.56,85.6,117700.0,72.6581,72.6666,72.4211,72.455,117700.0
2014-10-16 15:00:00,85.59,85.73,85.41,85.65,142700.0,72.4465,72.565,72.2941,72.4973,142700.0
2014-10-16 15:10:00,85.65,86.1,85.53,85.87,120900.0,72.4973,72.8782,72.3957,72.6835,120900.0
2014-10-16 15:20:00,85.86,85.97,85.65,85.74,168300.0,72.675,72.7681,72.4973,72.5735,168300.0
2014-10-16 15:30:00,85.76,85.84,85.25,85.28,216900.0,72.5904,72.6581,72.1587,72.1841,216900.0
2014-10-16 15:40:00,85.27,85.39,85.09,85.26,355800.0,72.1756,72.2772,72.0233,72.1672,355800.0
2014-10-16 15:50:00,85.26,85.7,85.26,85.38,602600.0,72.1672,72.5396,72.1672,72.2687,602600.0
2014-10-17 09:30:00,86.85,88.81,86.75,87.5,820400.0,73.513,75.172,73.4284,74.0632,820400.0
2014-10-17 09:40:00,87.5,88.13,87.3,87.77,386900.0,74.0632,74.5964,73.8939,74.2917,386900.0
2014-10-17 09:50:00,87.85,87.9,87.57,87.62,199200.0,74.3594,74.4018,74.1224,74.1648,199200.0
2014-10-17 10:00:00,87.59,87.86,87.47,87.76,310400.0,74.1394,74.3679,74.0378,74.2833,310400.0
2014-10-17 10:10:00,87.77,87.86,87.45,87.6,202200.0,74.2917,74.3679,74.0209,74.1478,202200.0
2014-10-17 10:20:00,87.57,87.57,87.25,87.44,299900.0,74.1224,74.1224,73.8516,74.0124,299900.0
2014-10-17 10:30:00,87.46,87.47,86.97,86.97,212100.0,74.0293,74.0378,73.6146,73.6146,212100.0
2014-10-17 10:40:00,87.0,87.06,86.76,86.86,208000.0,73.64,73.6908,73.4368,73.5215,208000.0
2014-10-17 10:50:00,86.88,87.17,86.8,87.01,117300.0,73.5384,73.7839,73.4707,73.6484,117300.0
2014-10-17 11:00:00,87.0,87.09,86.84,86.95,113200.0,73.64,73.7161,73.5045,73.5976,113200.0
2014-10-17 11:10:00,86.94,87.08,86.85,87.04,189500.0,73.5892,73.7077,73.513,73.6738,189500.0
2014-10-17 11:20:00,87.02,87.18,86.81,87.18,108300.0,73.6569,73.7923,73.4791,73.7923,108300.0
2014-10-17 11:30:00,87.21,87.57,87.15,87.56,90000.0,73.8177,74.1224,73.7669,74.114,90000.0
2014-10-17 11:40:00,87.56,87.59,87.45,87.45,60600.0,74.114,74.1394,74.0209,74.0209,60600.0
2014-10-17 11:50:00,87.46,87.54,87.2,87.25,82700.0,74.0293,74.097,73.8093,73.8516,82700.0
2014-10-17 12:00:00,87.25,87.37,87.2,87.23,83500.0,73.8516,73.9531,73.8093,73.8346,83500.0
2014-10-17 12:10:00,87.23,87.24,86.93,86.93,175900.0,73.8346,73.8431,73.5807,73.5807,175900.0
2014-10-17 12:20:00,86.93,87.2,86.93,87.15,137300.0,73.5807,73.8093,73.5807,73.7669,137300.0
2014-10-17 12:30:00,87.15,87.39,87.15,87.38,80100.0,73.7669,73.9701,73.7669,73.9616,80100.0
2014-10-17 12:40:00,87.38,87.44,87.32,87.41,90400.0,73.9616,74.0124,73.9108,73.987,90400.0
2014-10-17 12:50:00,87.4,87.42,87.28,87.38,97300.0,73.9785,73.9955,73.877,73.9616,97300.0
2014-10-17 13:00:00,87.39,87.6,87.37,87.53,111100.0,73.9701,74.1478,73.9531,74.0886,111100.0
2014-10-17 13:10:00,87.52,87.6,87.41,87.49,104500.0,74.0801,74.1478,73.987,74.0547,104500.0
2014-10-17 13:20:00,87.48,87.67,87.39,87.53,100300.0,74.0463,74.2071,73.9701,74.0886,100300.0
2014-10-17 13:30:00,87.53,87.81,87.5,87.78,157500.0,74.0886,74.3256,74.0632,74.3002,157500.0
2014-10-17 13:40:00,87.78,87.84,87.66,87.81,94900.0,74.3002,74.351,74.1986,74.3256,94900.0
2014-10-17 13:50:00,87.8,87.85,87.52,87.59,141700.0,74.3171,74.3594,74.0801,74.1394,141700.0
2014-10-17 14:00:00,87.57,87.61,87.24,87.32,171400.0,74.1224,74.1563,73.8431,73.9108,171400.0
2014-10-17 14:10:00,87.32,87.49,87.23,87.43,175800.0,73.9108,74.0547,73.8346,74.0039,175800.0
2014-10-17 14:20:00,87.44,87.77,87.42,87.63,178800.0,74.0124,74.2917,73.9955,74.1732,178800.0
2014-10-17 14:30:00,87.65,87.73,87.53,87.58,106000.0,74.1902,74.2579,74.0886,74.1309,106000.0
2014-10-17 14:40:00,87.62,87.84,87.62,87.78,137400.0,74.1648,74.351,74.1648,74.3002,137400.0
2014-10-17 14:50:00,87.79,87.98,87.74,87.84,201500.0,74.3087,74.4695,74.2663,74.351,201500.0
2014-10-17 15:00:00,87.83,87.91,87.67,87.82,200900.0,74.3425,74.4102,74.2071,74.334,200900.0
2014-10-17 15:10:00,87.8,88.07,87.76,87.9,234100.0,74.3171,74.5457,74.2833,74.4018,234100.0
2014-10-17 15:20:00,87.9,88.04,87.89,88.02,190900.0,74.4018,74.5203,74.3933,74.5033,190900.0
2014-10-17 15:30:00,88.03,88.2,87.97,88.07,178200.0,74.5118,74.6557,74.461,74.5457,178200.0
2014-10-17 15:40:00,88.07,88.22,88.0,88.09,231500.0,74.5457,74.6726,74.4864,74.5626,231500.0
2014-10-17 15:50:00,88.09,88.43,88.03,88.18,502100.0,74.5626,74.8504,74.5118,74.6388,502100.0
2014-10-20 09:30:00,88.24,88.5,88.19,88.43,145300.0,74.6895,74.9096,74.6472,74.8504,145300.0
2014-10-20 09:40:00,88.42,88.48,88.02,88.21,190600.0,74.8419,74.8927,74.5033,74.6642,190600.0
2014-10-20 09:50:00,88.16,88.57,88.0,88.53,120900.0,74.6218,74.9689,74.4864,74.935,120900.0
2014-10-20 10:00:00,88.55,88.63,88.11,88.36,237800.0,74.9519,75.0197,74.5795,74.7911,237800.0
2014-10-20 10:10:00,88.34,88.4,88.18,88.35,82400.0,74.7742,74.825,74.6388,74.7827,82400.0
2014-10-20 10:20:00,88.35,88.58,88.31,88.36,110600.0,74.7827,74.9773,74.7488,74.7911,110600.0
2014-10-20 10:30:00,88.38,88.42,88.17,88.39,90000.0,74.808,74.8419,74.6303,74.8165,90000.0
2014-10-20 10:40:00,88.39,88.42,88.2,88.34,93700.0,74.8165,74.8419,74.6557,74.7742,93700.0
2014-10-20 10:50:00,88.36,88.44,88.2,88.32,77800.0,74.7911,74.8588,74.6557,74.7573,77800.0
2014-10-20 11:00:00,88.32,88.49,88.3,88.48,79300.0,74.7573,74.9012,74.7403,74.8927,79300.0
2014-10-20 11:10:00,88.49,88.63,88.34,88.54,112800.0,74.9012,75.0197,74.7742,74.9435,112800.0
2014-10-20 11:20:00,88.54,88.71,88.48,88.49,101000.0,74.9435,75.0874,74.8927,74.9012,101000.0
2014-10-20 11:30:00,88.5,88.5,88.31,88.4,105900.0,74.9096,74.9096,74.7488,74.825,105900.0
2014-10-20 11:40:00,88.4,88.52,88.35,88.5,43500.0,74.825,74.9266,74.7827,74.9096,43500.0
2014-10-20 11:50:00,88.5,88.56,88.43,88.5,68900.0,74.9096,74.9604,74.8504,74.9096,68900.0
2014-10-20 12:00:00,88.49,88.7,88.46,88.66,88400.0,74.9012,75.0789,74.8758,75.0451,88400.0
2014-10-20 12:10:00,88.65,88.84,88.57,88.6,43200.0,75.0366,75.1974,74.9689,74.9943,43200.0
2014-10-20 12:20:00,88.61,88.63,88.47,88.56,46400.0,75.0027,75.0197,74.8842,74.9604,46400.0
2014-10-20 12:30:00,88.54,88.58,88.45,88.47,55000.0,74.9435,74.9773,74.8673,74.8842,55000.0
2014-10-20 12:40:00,88.45,88.47,88.35,88.38,38400.0,74.8673,74.8842,74.7827,74.808,38400.0
2014-10-20 12:50:00,88.38,88.42,88.26,88.31,38800.0,74.808,74.8419,74.7065,74.7488,38800.0
2014-10-20 13:00:00,88.29,88.37,88.13,88.35,69500.0,74.7319,74.7996,74.5964,74.7827,69500.0
2014-10-20 13:10:00,88.35,88.57,88.28,88.54,56200.0,74.7827,74.9689,74.7234,74.9435,56200.0
2014-10-20 13:20:00,88.53,88.63,88.48,88.6,22700.0,74.935,75.0197,74.8927,74.9943,22700.0
2014-10-20 13:30:00,88.6,88.6,88.5,88.5,34800.0,74.9943,74.9943,74.9096,74.9096,34800.0
2014-10-20 13:40:00,88.49,88.5,88.32,88.34,32000.0,74.9012,74.9096,74.7573,74.7742,32000.0
2014-10-20 13:50:00,88.34,88.46,88.34,88.44,44700.0,74.7742,74.8758,74.7742,74.8588,44700.0
2014-10-20 14:00:00,88.44,88.6,88.41,88.53,100700.0,74.8588,74.9943,74.8334,74.935,100700.0
2014-10-20 14:10:00,88.54,88.58,88.49,88.5,148900.0,74.9435,74.9773,74.9012,74.9096,148900.0
2014-10-20 14:20:00,88.51,88.53,88.4,88.43,65000.0,74.9181,74.935,74.825,74.8504,65000.0
2014-10-20 14:30:00,88.42,88.44,88.38,88.4,80300.0,74.8419,74.8588,74.808,74.825,80300.0
2014-10-20 14:40:00,88.4,88.48,88.38,88.41,80800.0,74.825,74.8927,74.808,74.8334,80800.0
2014-10-20 14:50:00,88.43,88.44,88.34,88.38,103500.0,74.8504,74.8588,74.7742,74.808,103500.0
2014-10-20 15:00:00,88.39,88.53,88.39,88.43,178900.0,74.8165,74.935,74.8165,74.8504,178900.0
2014-10-20 15:10:00,88.44,88.51,88.42,88.42,125900.0,74.8588,74.9181,74.8419,74.8419,125900.0
2014-10-20 15:20:00,88.42,88.47,88.34,88.41,168800.0,74.8419,74.8842,74.7742,74.8334,168800.0
2014-10-20 15:30:00,88.42,88.51,88.4,88.41,184700.0,74.8419,74.9181,74.825,74.8334,184700.0
2014-10-20 15:40:00,88.42,88.57,88.4,88.55,327700.0,74.8419,74.9689,74.825,74.9519,327700.0
2014-10-20 15:50:00,88.56,88.66,88.44,88.56,296400.0,74.9604,75.0451,74.8588,74.9604,296400.0
2014-10-21 09:30:00,89.16,89.5,88.98,89.43,186300.0,75.4683,75.7561,75.3159,75.6968,186300.0
2014-10-21 09:40:00,89.43,89.47,88.85,89.15,90100.0,75.6968,75.7307,75.2059,75.4598,90100.0
2014-10-21 09:50:00,89.17,89.31,89.09,89.27,54900.0,75.4767,75.5952,75.409,75.5614,54900.0
2014-10-21 10:00:00,89.27,89.33,89.03,89.31,88800.0,75.5614,75.6122,75.3582,75.5952,88800.0
2014-10-21 10:10:00,89.28,89.42,89.15,89.39,84100.0,75.5698,75.6883,75.4598,75.663,84100.0
2014-10-21 10:20:00,89.39,89.49,89.35,89.49,85800.0,75.663,75.7476,75.6291,75.7476,85800.0
2014-10-21 10:30:00,89.49,89.65,89.48,89.65,93300.0,75.7476,75.883,75.7391,75.883,93300.0
2014-10-21 10:40:00,89.63,89.89,89.58,89.88,107800.0,75.8661,76.0862,75.8238,76.0777,107800.0
2014-10-21 10:50:00,89.88,89.99,89.73,89.75,82000.0,76.0777,76.1708,75.9507,75.9677,82000.0
2014-10-21 11:00:00,89.74,90.0,89.73,89.96,123500.0,75.9592,76.1793,75.9507,76.1454,123500.0
2014-10-21 11:10:00,89.97,89.99,89.88,89.94,49600.0,76.1539,76.1708,76.0777,76.1285,49600.0
2014-10-21 11:20:00,89.94,90.0,89.89,89.98,78000.0,76.1285,76.1793,76.0862,76.1623,78000.0
2014-10-21 11:30:00,89.98,90.53,89.94,90.43,258400.0,76.1623,76.6279,76.1285,76.5432,258400.0
2014-10-21 11:40:00,90.43,90.53,90.34,90.35,62500.0,76.5432,76.6279,76.4671,76.4755,62500.0
2014-10-21 11:50:00,90.36,90.4,90.24,90.34,98900.0,76.484,76.5179,76.3824,76.4671,98900.0
2014-10-21 12:00:00,90.35,90.36,90.25,90.35,76200.0,76.4755,76.484,76.3909,76.4755,76200.0
2014-10-21 12:10:00,90.35,90.55,90.35,90.55,57700.0,76.4755,76.6448,76.4755,76.6448,57700.0
2014-10-21 12:20:00,90.56,90.57,90.48,90.52,55400.0,76.6533,76.6617,76.5856,76.6194,55400.0
2014-10-21 12:30:00,90.52,90.52,90.41,90.44,99400.0,76.6194,76.6194,76.5263,76.5517,99400.0
2014-10-21 12:40:00,90.44,90.5,90.38,90.4,112000.0,76.5517,76.6025,76.5009,76.5179,112000.0
2014-10-21 12:50:00,90.4,90.42,90.25,90.35,114800.0,76.5179,76.5348,76.3909,76.4755,114800.0
2014-10-21 13:00:00,90.35,90.44,90.33,90.36,46300.0,76.4755,76.5517,76.4586,76.484,46300.0
2014-10-21 13:10:00,90.37,90.48,90.37,90.48,43500.0,76.4925,76.5856,76.4925,76.5856,43500.0
2014-10-21 13:20:00,90.47,90.49,90.33,90.43,164000.0,76.5771,76.594,76.4586,76.5432,164000.0
2014-10-21 13:30:00,90.45,90.65,90.43,90.53,119700.0,76.5602,76.7295,76.5432,76.6279,119700.0
2014-10-21 13:40:00,90.52,90.74,90.5,90.66,121100.0,76.6194,76.8056,76.6025,76.7379,121100.0
2014-10-21 13:50:00,90.67,90.75,90.62,90.72,79000.0,76.7464,76.8141,76.7041,76.7887,79000.0
2014-10-21 14:00:00,90.72,90.79,90.65,90.79,115800.0,76.7887,76.848,76.7295,76.848,115800.0
2014-10-21 14:10:00,90.78,90.83,90.73,90.75,129000.0,76.8395,76.8818,76.7972,76.8141,129000.0
2014-10-21 14:20:00,90.75,90.82,90.74,90.76,104200.0,76.8141,76.8734,76.8056,76.8226,104200.0
2014-10-21 14:30:00,90.75,90.92,90.71,90.92,113300.0,76.8141,76.958,76.7802,76.958,113300.0
2014-10-21 14:40:00,90.92,91.03,90.7,90.73,129800.0,76.958,77.0511,76.7718,76.7972,129800.0
2014-10-21 14:50:00,90.73,90.78,90.68,90.73,100000.0,76.7972,76.8395,76.7549,76.7972,100000.0
2014-10-21 15:00:00,90.73,90.86,90.68,90.82,150000.0,76.7972,76.9072,76.7549,76.8734,150000.0
2014-10-21 15:10:00,90.82,90.93,90.76,90.79,122800.0,76.8734,76.9665,76.8226,76.848,122800.0
2014-10-21 15:20:00,90.79,91.08,90.79,91.07,198000.0,76.848,77.0934,76.848,77.085,198000.0
2014-10-21 15:30:00,91.06,91.08,90.83,90.83,222900.0,77.0765,77.0934,76.8818,76.8818,222900.0
2014-10-21 15:40:00,90.83,90.95,90.8,90.93,186300.0,76.8818,76.9834,76.8564,76.9665,186300.0
2014-10-21 15:50:00,90.92,90.95,90.82,90.91,522500.0,76.958,76.9834,76.8734,76.9495,522500.0
2014-10-22 09:30:00,91.44,91.44,90.3,90.31,190200.0,77.3981,77.3981,76.4332,76.4417,190200.0
2014-10-22 09:40:00,90.28,90.85,90.21,90.77,99900.0,76.4163,76.8987,76.357,76.831,99900.0
2014-10-22 09:50:00,90.82,91.24,90.81,90.93,96300.0,76.8734,77.2289,76.8649,76.9665,96300.0
2014-10-22 10:00:00,90.94,90.97,90.63,90.65,87200.0,76.9749,77.0003,76.7125,76.7295,87200.0
2014-10-22 10:10:00,90.65,90.8,90.63,90.67,108800.0,76.7295,76.8564,76.7125,76.7464,108800.0
2014-10-22 10:20:00,90.68,90.74,90.43,90.72,139400.0,76.7549,76.8056,76.5432,76.7887,139400.0
2014-10-22 10:30:00,90.73,90.87,90.62,90.64,134500.0,76.7972,76.9157,76.7041,76.721,134500.0
2014-10-22 10:40:00,90.61,90.67,90.48,90.61,93100.0,76.6956,76.7464,76.5856,76.6956,93100.0
2014-10-22 10:50:00,90.61,90.75,90.55,90.62,94400.0,76.6956,76.8141,76.6448,76.7041,94400.0
2014-10-22 11:00:00,90.61,90.65,90.5,90.56,72700.0,76.6956,76.7295,76.6025,76.6533,72700.0
2014-10-22 11:10:00,90.55,90.76,90.55,90.65,71400.0,76.6448,76.8226,76.6448,76.7295,71400.0
2014-10-22 11:20:00,90.66,90.74,90.59,90.6,79500.0,76.7379,76.8056,76.6787,76.6871,79500.0
2014-10-22 11:30:00,90.61,90.76,90.58,90.71,61000.0,76.6956,76.8226,76.6702,76.7802,61000.0
2014-10-22 11:40:00,90.72,90.78,90.62,90.63,51100.0,76.7887,76.8395,76.7041,76.7125,51100.0
2014-10-22 11:50:00,90.63,90.66,90.55,90.62,65800.0,76.7125,76.7379,76.6448,76.7041,65800.0
2014-10-22 12:00:00,90.62,90.76,90.61,90.7,59700.0,76.7041,76.8226,76.6956,76.7718,59700.0
2014-10-22 12:10:00,90.7,90.71,90.3,90.31,77000.0,76.7718,76.7802,76.4332,76.4417,77000.0
2014-10-22 12:20:00,90.33,90.5,90.33,90.45,63000.0,76.4586,76.6025,76.4586,76.5602,63000.0
2014-10-22 12:30:00,90.46,90.5,90.3,90.37,52300.0,76.5686,76.6025,76.4332,76.4925,52300.0
2014-10-22 12:40:00,90.37,90.42,90.13,90.13,54800.0,76.4925,76.5348,76.2893,76.2893,54800.0
2014-10-22 12:50:00,90.11,90.43,90.11,90.42,54600.0,76.2724,76.5432,76.2724,76.5348,54600.0
2014-10-22 13:00:00,90.42,90.43,90.28,90.37,49700.0,76.5348,76.5432,76.4163,76.4925,49700.0
2014-10-22 13:10:00,90.36,90.38,90.2,90.28,48600.0,76.484,76.5009,76.3486,76.4163,48600.0
2014-10-22 13:20:00,90.29,90.31,90.08,90.14,84000.0,76.4247,76.4417,76.247,76.2978,84000.0
2014-10-22 13:30:00,90.14,90.18,90.04,90.18,45200.0,76.2978,76.3316,76.2131,76.3316,45200.0
2014-10-22 13:40:00,90.18,90.31,90.09,90.09,64400.0,76.3316,76.4417,76.2555,76.2555,64400.0
2014-10-22 13:50:00,90.08,90.33,90.07,90.22,62500.0,76.247,76.4586,76.2385,76.3655,62500.0
2014-10-22 14:00:00,90.21,90.21,90.05,90.08,111000.0,76.357,76.357,76.2216,76.247,111000.0
2014-10-22 14:10:00,90.09,90.13,89.89,89.98,71500.0,76.2555,76.2893,76.0862,76.1623,71500.0
2014-10-22 14:20:00,89.98,90.1,89.89,90.05,71100.0,76.1623,76.2639,76.0862,76.2216,71100.0
2014-10-22 14:30:00,90.06,90.18,89.96,90.09,77800.0,76.2301,76.3316,76.1454,76.2555,77800.0
2014-10-22 14:40:00,90.1,90.27,90.09,90.24,74800.0,76.2639,76.4078,76.2555,76.3824,74800.0
2014-10-22 14:50:00,90.23,90.47,90.15,90.47,104400.0,76.374,76.5771,76.3062,76.5771,104400.0
2014-10-22 15:00:00,90.47,90.5,90.33,90.34,99500.0,76.5771,76.6025,76.4586,76.4671,99500.0
2014-10-22 15:10:00,90.34,90.39,90.18,90.19,73000.0,76.4671,76.5094,76.3316,76.3401,73000.0
2014-10-22 15:20:00,90.18,90.23,90.08,90.16,77200.0,76.3316,76.374,76.247,76.3147,77200.0
2014-10-22 15:30:00,90.16,90.16,89.87,89.96,164200.0,76.3147,76.3147,76.0692,76.1454,164200.0
2014-10-22 15:40:00,89.97,90.0,89.71,89.75,144500.0,76.1539,76.1793,75.9338,75.9677,144500.0
2014-10-22 15:50:00,89.74,89.86,89.73,89.79,255100.0,75.9592,76.0608,75.9507,76.0015,255100.0
2014-10-23 09:30:00,90.94,90.98,90.56,90.84,88000.0,76.9749,77.0088,76.6533,76.8903,88000.0
2014-10-23 09:40:00,90.84,90.89,90.58,90.66,52800.0,76.8903,76.9326,76.6702,76.7379,52800.0
2014-10-23 09:50:00,90.67,90.71,90.5,90.55,56700.0,76.7464,76.7802,76.6025,76.6448,56700.0
2014-10-23 10:00:00,90.55,90.66,90.42,90.63,66700.0,76.6448,76.7379,76.5348,76.7125,66700.0
2014-10-23 10:10:00,90.64,90.67,90.57,90.64,74100.0,76.721,76.7464,76.6617,76.721,74100.0
2014-10-23 10:20:00,90.64,90.82,90.58,90.58,69600.0,76.721,76.8734,76.6702,76.6702,69600.0
2014-10-23 10:30:00,90.6,90.67,90.56,90.61,49000.0,76.6871,76.7464,76.6533,76.6956,49000.0
2014-10-23 10:40:00,90.6,90.74,90.53,90.69,50600.0,76.6871,76.8056,76.6279,76.7633,50600.0
2014-10-23 10:50:00,90.69,90.85,90.69,90.79,33800.0,76.7633,76.8987,76.7633,76.848,33800.0
2014-10-23 11:00:00,90.78,91.0,90.74,90.94,65800.0,76.8395,77.0257,76.8056,76.9749,65800.0
2014-10-23 11:10:00,90.93,91.1,90.93,91.01,53900.0,76.9665,77.1104,76.9665,77.0342,53900.0
2014-10-23 11:20:00,91.0,91.0,90.78,90.8,32000.0,77.0257,77.0257,76.8395,76.8564,32000.0
2014-10-23 11:30:00,90.77,90.8,90.66,90.75,118300.0,76.831,76.8564,76.7379,76.8141,118300.0
2014-10-23 11:40:00,90.74,90.8,90.7,90.76,36400.0,76.8056,76.8564,76.7718,76.8226,36400.0
2014-10-23 11:50:00,90.77,90.86,90.69,90.7,40600.0,76.831,76.9072,76.7633,76.7718,40600.0
2014-10-23 12:00:00,90.71,90.79,90.62,90.76,69600.0,76.7802,76.848,76.7041,76.8226,69600.0
2014-10-23 12:10:00,90.78,90.79,90.68,90.68,22900.0,76.8395,76.848,76.7549,76.7549,22900.0
2014-10-23 12:20:00,90.68,90.72,90.61,90.65,59300.0,76.7549,76.7887,76.6956,76.7295,59300.0
2014-10-23 12:30:00,90.65,90.65,90.52,90.55,31100.0,76.7295,76.7295,76.6194,76.6448,31100.0
2014-10-23 12:40:00,90.55,90.62,90.52,90.58,35500.0,76.6448,76.7041,76.6194,76.6702,35500.0
2014-10-23 12:50:00,90.58,90.7,90.57,90.64,36500.0,76.6702,76.7718,76.6617,76.721,36500.0
2014-10-23 13:00:00,90.63,90.68,90.55,90.58,32500.0,76.7125,76.7549,76.6448,76.6702,32500.0
2014-10-23 13:10:00,90.59,90.6,90.53,90.57,35500.0,76.6787,76.6871,76.6279,76.6617,35500.0
2014-10-23 13:20:00,90.57,90.72,90.55,90.72,54600.0,76.6617,76.7887,76.6448,76.7887,54600.0
2014-10-23 13:30:00,90.74,90.83,90.7,90.81,34200.0,76.8056,76.8818,76.7718,76.8649,34200.0
2014-10-23 13:40:00,90.8,90.94,90.78,90.92,35300.0,76.8564,76.9749,76.8395,76.958,35300.0
2014-10-23 13:50:00,90.93,91.1,90.89,91.07,53300.0,76.9665,77.1104,76.9326,77.085,53300.0
2014-10-23 14:00:00,91.06,91.16,91.02,91.09,56700.0,77.0765,77.1611,77.0426,77.1019,56700.0
2014-10-23 14:10:00,91.1,91.28,91.09,91.26,59200.0,77.1104,77.2627,77.1019,77.2458,59200.0
2014-10-23 14:20:00,91.25,91.25,91.08,91.21,58900.0,77.2373,77.2373,77.0934,77.2035,58900.0
2014-10-23 14:30:00,91.23,91.25,91.15,91.2,62800.0,77.2204,77.2373,77.1527,77.195,62800.0
2014-10-23 14:40:00,91.2,91.2,91.1,91.14,64100.0,77.195,77.195,77.1104,77.1442,64100.0
2014-10-23 14:50:00,91.15,91.16,90.64,90.9,115000.0,77.1527,77.1611,76.721,76.9411,115000.0
2014-10-23 15:00:00,90.9,90.91,90.61,90.66,81100.0,76.9411,76.9495,76.6956,76.7379,81100.0
2014-10-23 15:10:00,90.66,90.78,90.59,90.65,90900.0,76.7379,76.8395,76.6787,76.7295,90900.0
2014-10-23 15:20:00,90.63,90.71,90.52,90.54,112500.0,76.7125,76.7802,76.6194,76.6364,112500.0
2014-10-23 15:30:00,90.54,90.82,90.52,90.79,109300.0,76.6364,76.8734,76.6194,76.848,109300.0
2014-10-23 15:40:00,90.77,90.79,90.63,90.7,112200.0,76.831,76.848,76.7125,76.7718,112200.0
2014-10-23 15:50:00,90.7,90.82,90.48,90.64,252200.0,76.7718,76.8734,76.5856,76.721,252200.0
2014-10-24 09:30:00,90.66,91.11,90.59,91.04,149700.0,76.7379,77.1188,76.6787,77.0596,149700.0
2014-10-24 09:40:00,91.1,91.25,90.75,90.77,40600.0,77.1104,77.2373,76.8141,76.831,40600.0
2014-10-24 09:50:00,90.8,90.93,90.76,90.81,23500.0,76.8564,76.9665,76.8226,76.8649,23500.0
2014-10-24 10:00:00,90.83,90.97,90.69,90.84,52300.0,76.8818,77.0003,76.7633,76.8903,52300.0
2014-10-24 10:10:00,90.86,91.02,90.79,90.9,43900.0,76.9072,77.0426,76.848,76.9411,43900.0
2014-10-24 10:20:00,90.88,90.92,90.72,90.74,37400.0,76.9241,76.958,76.7887,76.8056,37400.0
2014-10-24 10:30:00,90.74,90.95,90.73,90.82,33800.0,76.8056,76.9834,76.7972,76.8734,33800.0
2014-10-24 10:40:00,90.81,90.85,90.67,90.7,62700.0,76.8649,76.8987,76.7464,76.7718,62700.0
2014-10-24 10:50:00,90.7,90.91,90.7,90.88,36800.0,76.7718,76.9495,76.7718,76.9241,36800.0
2014-10-24 11:00:00,90.87,90.91,90.84,90.87,25200.0,76.9157,76.9495,76.8903,76.9157,25200.0
2014-10-24 11:10:00,90.87,91.01,90.86,90.98,40000.0,76.9157,77.0342,76.9072,77.0088,40000.0
2014-10-24 11:20:00,91.01,91.03,90.84,90.85,36900.0,77.0342,77.0511,76.8903,76.8987,36900.0
2014-10-24 11:30:00,90.86,90.97,90.8,90.93,57100.0,76.9072,77.0003,76.8564,76.9665,57100.0
2014-10-24 11:40:00,90.92,91.27,90.92,91.22,37900.0,76.958,77.2543,76.958,77.2119,37900.0
2014-10-24 11:50:00,91.22,91.24,91.08,91.09,48800.0,77.2119,77.2289,77.0934,77.1019,48800.0
2014-10-24 12:00:00,91.11,91.19,91.05,91.08,52200.0,77.1188,77.1865,77.068,77.0934,52200.0
2014-10-24 12:10:00,91.06,91.29,91.06,91.25,45200.0,77.0765,77.2712,77.0765,77.2373,45200.0
2014-10-24 12:20:00,91.26,91.26,91.13,91.18,33500.0,77.2458,77.2458,77.1357,77.1781,33500.0
2014-10-24 12:30:00,91.18,91.37,91.17,91.25,42800.0,77.1781,77.3389,77.1696,77.2373,42800.0
2014-10-24 12:40:00,91.26,91.42,91.26,91.35,27900.0,77.2458,77.3812,77.2458,77.322,27900.0
2014-10-24 12:50:00,91.34,91.35,91.2,91.35,51500.0,77.3135,77.322,77.195,77.322,51500.0
2014-10-24 13:00:00,91.34,91.41,91.12,91.15,51100.0,77.3135,77.3728,77.1273,77.1527,51100.0
2014-10-24 13:10:00,91.14,91.17,91.01,91.06,41300.0,77.1442,77.1696,77.0342,77.0765,41300.0
2014-10-24 13:20:00,91.05,91.23,91.05,91.17,37700.0,77.068,77.2204,77.068,77.1696,37700.0
2014-10-24 13:30:00,91.16,91.4,91.15,91.4,38200.0,77.1611,77.3643,77.1527,77.3643,38200.0
2014-10-24 13:40:00,91.4,91.43,91.33,91.42,29300.0,77.3643,77.3897,77.305,77.3812,29300.0
2014-10-24 13:50:00,91.42,91.49,91.34,91.39,42800.0,77.3812,77.4405,77.3135,77.3558,42800.0
2014-10-24 14:00:00,91.39,91.5,91.31,91.49,39000.0,77.3558,77.4489,77.2881,77.4405,39000.0
2014-10-24 14:10:00,91.49,91.5,91.41,91.45,51000.0,77.4405,77.4489,77.3728,77.4066,51000.0
2014-10-24 14:20:00,91.45,91.61,91.45,91.49,58100.0,77.4066,77.542,77.4066,77.4405,58100.0
2014-10-24 14:30:00,91.5,91.59,91.5,91.54,47900.0,77.4489,77.5251,77.4489,77.4828,47900.0
2014-10-24 14:40:00,91.55,91.7,91.54,91.7,41700.0,77.4913,77.6182,77.4828,77.6182,41700.0
2014-10-24 14:50:00,91.7,91.7,91.52,91.62,46900.0,77.6182,77.6182,77.4659,77.5505,46900.0
2014-10-24 15:00:00,91.62,91.68,91.57,91.62,73700.0,77.5505,77.6013,77.5082,77.5505,73700.0
2014-10-24 15:10:00,91.63,91.64,91.45,91.53,68300.0,77.559,77.5674,77.4066,77.4743,68300.0
2014-10-24 15:20:00,91.53,91.62,91.51,91.57,48600.0,77.4743,77.5505,77.4574,77.5082,48600.0
2014-10-24 15:30:00,91.58,91.6,91.46,91.51,106200.0,77.5166,77.5336,77.4151,77.4574,106200.0
2014-10-24 15:40:00,91.51,91.67,91.51,91.57,116600.0,77.4574,77.5928,77.4574,77.5082,116600.0
2014-10-24 15:50:00,91.57,91.7,91.56,91.64,156400.0,77.5082,77.6182,77.4997,77.5674,156400.0
2014-10-27 09:30:00,91.43,91.87,91.38,91.72,129100.0,77.3897,77.7621,77.3474,77.6351,129100.0
2014-10-27 09:40:00,91.72,91.94,91.55,91.93,50700.0,77.6351,77.8214,77.4913,77.8129,50700.0
2014-10-27 09:50:00,91.93,91.94,91.65,91.93,34600.0,77.8129,77.8214,77.5759,77.8129,34600.0
2014-10-27 10:00:00,91.95,91.98,91.55,91.6,81700.0,77.8298,77.8552,77.4913,77.5336,81700.0
2014-10-27 10:10:00,91.6,91.73,91.58,91.59,68700.0,77.5336,77.6436,77.5166,77.5251,68700.0
2014-10-27 10:20:00,91.6,91.78,91.59,91.7,43500.0,77.5336,77.6859,77.5251,77.6182,43500.0
2014-10-27 10:30:00,91.73,91.75,91.65,91.71,86700.0,77.6436,77.6605,77.5759,77.6267,86700.0
2014-10-27 10:40:00,91.71,91.9,91.66,91.9,54000.0,77.6267,77.7875,77.5844,77.7875,54000.0
2014-10-27 10:50:00,91.9,91.91,91.68,91.76,45400.0,77.7875,77.796,77.6013,77.669,45400.0
2014-10-27 11:00:00,91.75,91.9,91.73,91.9,48200.0,77.6605,77.7875,77.6436,77.7875,48200.0
2014-10-27 11:10:00,91.91,92.0,91.8,91.82,38800.0,77.796,77.8721,77.7029,77.7198,38800.0
2014-10-27 11:20:00,91.84,91.93,91.78,91.93,37400.0,77.7367,77.8129,77.6859,77.8129,37400.0
2014-10-27 11:30:00,91.93,91.97,91.78,91.8,62500.0,77.8129,77.8468,77.6859,77.7029,62500.0
2014-10-27 11:40:00,91.79,91.82,91.71,91.76,45200.0,77.6944,77.7198,77.6267,77.669,45200.0
2014-10-27 11:50:00,91.75,91.85,91.71,91.84,119400.0,77.6605,77.7452,77.6267,77.7367,119400.0
2014-10-27 12:00:00,91.84,91.93,91.81,91.89,35900.0,77.7367,77.8129,77.7113,77.779,35900.0
2014-10-27 12:10:00,91.9,91.96,91.8,91.83,67100.0,77.7875,77.8383,77.7029,77.7283,67100.0
2014-10-27 12:20:00,91.84,91.86,91.74,91.75,32500.0,77.7367,77.7536,77.6521,77.6605,32500.0
2014-10-27 12:30:00,91.75,91.79,91.71,91.78,46000.0,77.6605,77.6944,77.6267,77.6859,46000.0
2014-10-27 12:40:00,91.78,91.85,91.7,91.77,13400.0,77.6859,77.7452,77.6182,77.6775,13400.0
2014-10-27 12:50:00,91.77,91.83,91.74,91.79,19500.0,77.6775,77.7283,77.6521,77.6944,19500.0
2014-10-27 13:00:00,91.79,91.9,91.77,91.81,44700.0,77.6944,77.7875,77.6775,77.7113,44700.0
2014-10-27 13:10:00,91.81,91.95,91.78,91.91,47500.0,77.7113,77.8298,77.6859,77.796,47500.0
2014-10-27 13:20:00,91.9,91.93,91.86,91.88,70600.0,77.7875,77.8129,77.7536,77.7706,70600.0
2014-10-27 13:30:00,91.89,91.9,91.86,91.88,62200.0,77.779,77.7875,77.7536,77.7706,62200.0
2014-10-27 13:40:00,91.89,91.9,91.81,91.83,63200.0,77.779,77.7875,77.7113,77.7283,63200.0
2014-10-27 13:50:00,91.83,91.96,91.82,91.9,90200.0,77.7283,77.8383,77.7198,77.7875,90200.0
2014-10-27 14:00:00,91.89,91.9,91.84,91.86,31100.0,77.779,77.7875,77.7367,77.7536,31100.0
2014-10-27 14:10:00,91.87,91.95,91.86,91.93,38600.0,77.7621,77.8298,77.7536,77.8129,38600.0
2014-10-27 14:20:00,91.93,91.96,91.84,91.88,55700.0,77.8129,77.8383,77.7367,77.7706,55700.0
2014-10-27 14:30:00,91.87,91.98,91.85,91.87,34800.0,77.7621,77.8552,77.7452,77.7621,34800.0
2014-10-27 14:40:00,91.88,91.94,91.86,91.92,39600.0,77.7706,77.8214,77.7536,77.8044,39600.0
2014-10-27 14:50:00,91.94,91.96,91.84,91.9,38800.0,77.8214,77.8383,77.7367,77.7875,38800.0
2014-10-27 15:00:00,91.9,92.0,91.9,91.99,76200.0,77.7875,77.8721,77.7875,77.8637,76200.0
2014-10-27 15:10:00,91.99,92.15,91.94,92.14,128600.0,77.8637,77.9991,77.8214,77.9907,128600.0
2014-10-27 15:20:00,92.13,92.18,92.01,92.01,108600.0,77.9822,78.0245,77.8806,77.8806,108600.0
2014-10-27 15:30:00,92.01,92.07,91.97,92.07,115300.0,77.8806,77.9314,77.8468,77.9314,115300.0
2014-10-27 15:40:00,92.05,92.24,92.03,92.23,176200.0,77.9145,78.0753,77.8975,78.0668,176200.0
2014-10-27 15:50:00,92.23,92.28,92.12,92.16,310500.0,78.0668,78.1092,77.9737,78.0076,310500.0
2014-10-28 09:30:00,91.05,91.8,91.0,91.46,217400.0,77.068,77.7029,77.0257,77.4151,217400.0
2014-10-28 09:40:00,91.45,91.55,91.02,91.14,112500.0,77.4066,77.4913,77.0426,77.1442,112500.0
2014-10-28 09:50:00,91.14,91.42,91.1,91.14,147500.0,77.1442,77.3812,77.1104,77.1442,147500.0
2014-10-28 10:00:00,91.14,91.16,90.66,90.7,190700.0,77.1442,77.1611,76.7379,76.7718,190700.0
2014-10-28 10:10:00,90.7,90.78,90.5,90.6,161500.0,76.7718,76.8395,76.6025,76.6871,161500.0
2014-10-28 10:20:00,90.61,90.63,90.41,90.45,126500.0,76.6956,76.7125,76.5263,76.5602,126500.0
2014-10-28 10:30:00,90.46,90.65,90.36,90.58,160200.0,76.5686,76.7295,76.484,76.6702,160200.0
2014-10-28 10:40:00,90.59,90.7,90.58,90.65,81000.0,76.6787,76.7718,76.6702,76.7295,81000.0
2014-10-28 10:50:00,90.65,90.84,90.65,90.83,82600.0,76.7295,76.8903,76.7295,76.8818,82600.0
2014-10-28 11:00:00,90.84,91.01,90.75,90.86,100500.0,76.8903,77.0342,76.8141,76.9072,100500.0
2014-10-28 11:10:00,90.87,91.17,90.87,90.97,177500.0,76.9157,77.1696,76.9157,77.0003,177500.0
2014-10-28 11:20:00,90.98,91.03,90.96,90.98,57900.0,77.0088,77.0511,76.9919,77.0088,57900.0
2014-10-28 11:30:00,90.99,91.01,90.89,90.96,65200.0,77.0172,77.0342,76.9326,76.9919,65200.0
2014-10-28 11:40:00,90.96,91.0,90.96,90.97,63100.0,76.9919,77.0257,76.9919,77.0003,63100.0
2014-10-28 11:50:00,90.97,91.0,90.92,90.97,30700.0,77.0003,77.0257,76.958,77.0003,30700.0
2014-10-28 12:00:00,90.98,91.04,90.95,90.99,130100.0,77.0088,77.0596,76.9834,77.0172,130100.0
2014-10-28 12:10:00,90.99,91.15,90.97,91.08,104000.0,77.0172,77.1527,77.0003,77.0934,104000.0
2014-10-28 12:20:00,91.07,91.19,91.06,91.14,61300.0,77.085,77.1865,77.0765,77.1442,61300.0
2014-10-28 12:30:00,91.15,91.26,91.14,91.26,67600.0,77.1527,77.2458,77.1442,77.2458,67600.0
2014-10-28 12:40:00,91.27,91.57,91.26,91.55,76000.0,77.2543,77.5082,77.2458,77.4913,76000.0
2014-10-28 12:50:00,91.56,91.68,91.53,91.61,45000.0,77.4997,77.6013,77.4743,77.542,45000.0
2014-10-28 13:00:00,91.61,91.75,91.6,91.75,26200.0,77.542,77.6605,77.5336,77.6605,26200.0
2014-10-28 13:10:00,91.75,91.86,91.73,91.75,45100.0,77.6605,77.7536,77.6436,77.6605,45100.0
2014-10-28 13:20:00,91.74,91.86,91.7,91.84,37000.0,77.6521,77.7536,77.6182,77.7367,37000.0
2014-10-28 13:30:00,91.84,92.0,91.83,92.0,46500.0,77.7367,77.8721,77.7283,77.8721,46500.0
2014-10-28 13:40:00,91.99,92.1,91.95,91.99,46900.0,77.8637,77.9568,77.8298,77.8637,46900.0
2014-10-28 13:50:00,92.0,92.05,91.96,91.98,39400.0,77.8721,77.9145,77.8383,77.8552,39400.0
2014-10-28 14:00:00,91.98,92.13,91.97,92.1,41500.0,77.8552,77.9822,77.8468,77.9568,41500.0
2014-10-28 14:10:00,92.1,92.18,92.09,92.17,42600.0,77.9568,78.0245,77.9483,78.016,42600.0
2014-10-28 14:20:00,92.16,92.24,92.16,92.24,62300.0,78.0076,78.0753,78.0076,78.0753,62300.0
2014-10-28 14:30:00,92.24,92.4,92.23,92.26,98500.0,78.0753,78.2107,78.0668,78.0922,98500.0
2014-10-28 14:40:00,92.26,92.32,92.22,92.25,77200.0,78.0922,78.143,78.0584,78.0838,77200.0
2014-10-28 14:50:00,92.25,92.37,92.24,92.34,71800.0,78.0838,78.1853,78.0753,78.1599,71800.0
2014-10-28 15:00:00,92.34,92.57,92.31,92.48,127600.0,78.1599,78.3546,78.1345,78.2784,127600.0
2014-10-28 15:10:00,92.48,92.5,92.43,92.49,101700.0,78.2784,78.2954,78.2361,78.2869,101700.0
2014-10-28 15:20:00,92.5,92.73,92.44,92.65,116300.0,78.2954,78.49,78.2446,78.4223,116300.0
2014-10-28 15:30:00,92.64,92.78,92.6,92.6,141900.0,78.4139,78.5324,78.38,78.38,141900.0
2014-10-28 15:40:00,92.6,92.6,92.37,92.41,200400.0,78.38,78.38,78.1853,78.2192,200400.0
2014-10-28 15:50:00,92.41,92.66,92.41,92.64,264100.0,78.2192,78.4308,78.2192,78.4139,264100.0
2014-10-29 09:30:00,92.9,93.68,92.9,93.29,170400.0,78.6339,79.2942,78.6339,78.9641,170400.0
2014-10-29 09:40:00,93.33,93.52,93.2,93.47,111800.0,78.9979,79.1587,78.8879,79.1164,111800.0
2014-10-29 09:50:00,93.46,93.46,93.14,93.4,86600.0,79.1079,79.1079,78.8371,79.0572,86600.0
2014-10-29 10:00:00,93.4,93.41,93.22,93.39,116300.0,79.0572,79.0656,78.9048,79.0487,116300.0
2014-10-29 10:10:00,93.38,93.42,93.32,93.37,107000.0,79.0402,79.0741,78.9894,79.0318,107000.0
2014-10-29 10:20:00,93.38,93.38,93.24,93.27,74800.0,79.0402,79.0402,78.9217,78.9471,74800.0
2014-10-29 10:30:00,93.27,93.33,93.26,93.31,54100.0,78.9471,78.9979,78.9387,78.981,54100.0
2014-10-29 10:40:00,93.33,93.34,93.27,93.27,81200.0,78.9979,79.0064,78.9471,78.9471,81200.0
2014-10-29 10:50:00,93.28,93.42,93.26,93.39,122400.0,78.9556,79.0741,78.9387,79.0487,122400.0
2014-10-29 11:00:00,93.39,93.54,93.39,93.4,157700.0,79.0487,79.1757,79.0487,79.0572,157700.0
2014-10-29 11:10:00,93.39,93.4,93.24,93.39,100500.0,79.0487,79.0572,78.9217,79.0487,100500.0
2014-10-29 11:20:00,93.4,93.47,93.33,93.37,121300.0,79.0572,79.1164,78.9979,79.0318,121300.0
2014-10-29 11:30:00,93.38,93.47,93.37,93.43,62700.0,79.0402,79.1164,79.0318,79.0826,62700.0
2014-10-29 11:40:00,93.43,93.46,93.38,93.4,127300.0,79.0826,79.1079,79.0402,79.0572,127300.0
2014-10-29 11:50:00,93.41,93.43,93.39,93.42,104100.0,79.0656,79.0826,79.0487,79.0741,104100.0
2014-10-29 12:00:00,93.4,93.4,93.24,93.3,58600.0,79.0572,79.0572,78.9217,78.9725,58600.0
2014-10-29 12:10:00,93.3,93.31,93.07,93.08,54100.0,78.9725,78.981,78.7778,78.7863,54100.0
2014-10-29 12:20:00,93.08,93.2,93.02,93.13,36300.0,78.7863,78.8879,78.7355,78.8286,36300.0
2014-10-29 12:30:00,93.12,93.23,93.12,93.21,48400.0,78.8202,78.9133,78.8202,78.8963,48400.0
2014-10-29 12:40:00,93.21,93.21,93.04,93.07,37400.0,78.8963,78.8963,78.7524,78.7778,37400.0
2014-10-29 12:50:00,93.07,93.16,93.06,93.14,41500.0,78.7778,78.854,78.7694,78.8371,41500.0
2014-10-29 13:00:00,93.14,93.14,93.06,93.07,35200.0,78.8371,78.8371,78.7694,78.7778,35200.0
2014-10-29 13:10:00,93.06,93.15,93.06,93.15,35000.0,78.7694,78.8456,78.7694,78.8456,35000.0
2014-10-29 13:20:00,93.15,93.16,93.12,93.16,38100.0,78.8456,78.854,78.8202,78.854,38100.0
2014-10-29 13:30:00,93.16,93.17,93.09,93.11,28000.0,78.854,78.8625,78.7948,78.8117,28000.0
2014-10-29 13:40:00,93.11,93.17,93.09,93.16,50100.0,78.8117,78.8625,78.7948,78.854,50100.0
2014-10-29 13:50:00,93.15,93.32,93.13,93.29,41200.0,78.8456,78.9894,78.8286,78.9641,41200.0
2014-10-29 14:00:00,93.27,93.28,92.81,93.08,108700.0,78.9471,78.9556,78.5578,78.7863,108700.0
2014-10-29 14:10:00,93.08,93.24,92.79,92.92,69700.0,78.7863,78.9217,78.5408,78.6509,69700.0
2014-10-29 14:20:00,92.95,93.23,92.94,93.11,75500.0,78.6763,78.9133,78.6678,78.8117,75500.0
2014-10-29 14:30:00,93.1,93.22,92.91,93.08,66900.0,78.8032,78.9048,78.6424,78.7863,66900.0
2014-10-29 14:40:00,93.05,93.13,92.89,92.94,56000.0,78.7609,78.8286,78.6255,78.6678,56000.0
2014-10-29 14:50:00,92.93,93.13,92.81,93.02,58600.0,78.6593,78.8286,78.5578,78.7355,58600.0
2014-10-29 15:00:00,93.01,93.03,92.73,92.76,80900.0,78.7271,78.744,78.49,78.5154,80900.0
2014-10-29 15:10:00,92.76,92.98,92.69,92.98,116800.0,78.5154,78.7017,78.4562,78.7017,116800.0
2014-10-29 15:20:00,93.0,93.04,92.89,92.98,114200.0,78.7186,78.7524,78.6255,78.7017,114200.0
2014-10-29 15:30:00,92.98,93.17,92.97,93.14,150000.0,78.7017,78.8625,78.6932,78.8371,150000.0
2014-10-29 15:40:00,93.13,93.18,93.02,93.02,174500.0,78.8286,78.8709,78.7355,78.7355,174500.0
2014-10-29 15:50:00,93.03,93.05,92.89,92.97,268700.0,78.744,78.7609,78.6255,78.6932,268700.0
2014-10-30 09:30:00,92.56,93.02,92.56,92.85,98000.0,78.3462,78.7355,78.3462,78.5916,98000.0
2014-10-30 09:40:00,92.84,92.93,92.62,92.68,44700.0,78.5832,78.6593,78.3969,78.4477,44700.0
2014-10-30 09:50:00,92.7,92.82,92.62,92.67,51900.0,78.4647,78.5662,78.3969,78.4393,51900.0
2014-10-30 10:00:00,92.67,92.97,92.5,92.89,53200.0,78.4393,78.6932,78.2954,78.6255,53200.0
2014-10-30 10:10:00,92.9,93.1,92.84,92.98,53700.0,78.6339,78.8032,78.5832,78.7017,53700.0
2014-10-30 10:20:00,92.97,93.18,92.95,93.02,24500.0,78.6932,78.8709,78.6763,78.7355,24500.0
2014-10-30 10:30:00,93.03,93.08,92.89,92.95,50700.0,78.744,78.7863,78.6255,78.6763,50700.0
2014-10-30 10:40:00,92.97,93.04,92.81,93.02,102500.0,78.6932,78.7524,78.5578,78.7355,102500.0
2014-10-30 10:50:00,93.02,93.18,93.02,93.15,15000.0,78.7355,78.8709,78.7355,78.8456,15000.0
2014-10-30 11:00:00,93.17,93.38,93.14,93.36,47500.0,78.8625,79.0402,78.8371,79.0233,47500.0
2014-10-30 11:10:00,93.37,93.37,93.26,93.3,39000.0,79.0318,79.0318,78.9387,78.9725,39000.0
2014-10-30 11:20:00,93.28,93.33,93.21,93.33,27400.0,78.9556,78.9979,78.8963,78.9979,27400.0
2014-10-30 11:30:00,93.32,93.34,93.24,93.31,68200.0,78.9894,79.0064,78.9217,78.981,68200.0
2014-10-30 11:40:00,93.31,93.46,93.31,93.33,42400.0,78.981,79.1079,78.981,78.9979,42400.0
2014-10-30 11:50:00,93.31,93.36,93.29,93.35,40000.0,78.981,79.0233,78.9641,79.0148,40000.0
2014-10-30 12:00:00,93.37,93.44,93.35,93.42,29200.0,79.0318,79.091,79.0148,79.0741,29200.0
2014-10-30 12:10:00,93.45,93.47,93.37,93.43,29500.0,79.0995,79.1164,79.0318,79.0826,29500.0
2014-10-30 12:20:00,93.42,93.52,93.38,93.4,23900.0,79.0741,79.1587,79.0402,79.0572,23900.0
2014-10-30 12:30:00,93.4,93.48,93.35,93.4,32800.0,79.0572,79.1249,79.0148,79.0572,32800.0
2014-10-30 12:40:00,93.41,93.49,93.39,93.42,43300.0,79.0656,79.1333,79.0487,79.0741,43300.0
2014-10-30 12:50:00,93.43,93.49,93.4,93.48,66100.0,79.0826,79.1333,79.0572,79.1249,66100.0
2014-10-30 13:00:00,93.49,93.72,93.48,93.71,50100.0,79.1333,79.328,79.1249,79.3196,50100.0
2014-10-30 13:10:00,93.73,94.0,93.66,93.9,19100.0,79.3365,79.565,79.2772,79.4804,19100.0
2014-10-30 13:20:00,93.9,94.04,93.86,93.91,15200.0,79.4804,79.5989,79.4465,79.4888,15200.0
2014-10-30 13:30:00,93.91,94.04,91.01,94.04,8600.0,79.4888,79.5989,77.0342,79.5989,8600.0
2014-10-30 13:40:00,94.02,94.04,93.9,94.0,48000.0,79.582,79.5989,79.4804,79.565,48000.0
2014-10-30 13:50:00,94.02,94.87,94.02,94.05,42300.0,79.582,80.3014,79.582,79.6073,42300.0
2014-10-30 14:00:00,94.07,94.08,93.94,94.0,39800.0,79.6243,79.6327,79.5142,79.565,39800.0
2014-10-30 14:10:00,94.01,94.08,93.88,93.93,32900.0,79.5735,79.6327,79.4634,79.5058,32900.0
2014-10-30 14:20:00,93.93,93.95,93.82,93.86,39100.0,79.5058,79.5227,79.4127,79.4465,39100.0
2014-10-30 14:30:00,93.85,93.88,93.72,93.77,57600.0,79.4381,79.4634,79.328,79.3703,57600.0
2014-10-30 14:40:00,93.76,93.86,93.59,93.6,41900.0,79.3619,79.4465,79.218,79.2264,41900.0
2014-10-30 14:50:00,93.6,93.63,93.43,93.58,51700.0,79.2264,79.2518,79.0826,79.2095,51700.0
2014-10-30 15:00:00,93.58,93.62,93.51,93.54,61400.0,79.2095,79.2434,79.1503,79.1757,61400.0
2014-10-30 15:10:00,93.54,93.73,93.52,93.71,83400.0,79.1757,79.3365,79.1587,79.3196,83400.0
2014-10-30 15:20:00,93.72,93.72,93.5,93.58,78700.0,79.328,79.328,79.1418,79.2095,78700.0
2014-10-30 15:30:00,93.6,93.68,93.58,93.61,72700.0,79.2264,79.2942,79.2095,79.2349,72700.0
2014-10-30 15:40:00,93.61,93.7,93.56,93.69,102300.0,79.2349,79.3111,79.1926,79.3026,102300.0
2014-10-30 15:50:00,93.7,93.92,93.67,93.87,330600.0,79.3111,79.4973,79.2857,79.455,330600.0
2014-10-31 09:30:00,95.0,95.0,94.31,94.86,153100.0,80.4115,80.4115,79.8274,80.293,153100.0
2014-10-31 09:40:00,94.86,94.92,94.46,94.63,88100.0,80.293,80.3437,79.9544,80.0983,88100.0
2014-10-31 09:50:00,94.69,94.7,94.54,94.64,62000.0,80.1491,80.1575,80.0221,80.1067,62000.0
2014-10-31 10:00:00,94.63,94.93,94.63,94.83,120400.0,80.0983,80.3522,80.0983,80.2676,120400.0
2014-10-31 10:10:00,94.82,95.08,94.8,94.91,194000.0,80.2591,80.4792,80.2422,80.3353,194000.0
2014-10-31 10:20:00,94.9,95.22,94.9,95.2,56200.0,80.3268,80.5977,80.3268,80.5807,56200.0
2014-10-31 10:30:00,95.2,95.43,95.11,95.34,61200.0,80.5807,80.7754,80.5046,80.6992,61200.0
2014-10-31 10:40:00,95.35,95.36,95.2,95.28,94600.0,80.7077,80.7162,80.5807,80.6485,94600.0
2014-10-31 10:50:00,95.26,95.33,95.2,95.29,56300.0,80.6315,80.6908,80.5807,80.6569,56300.0
2014-10-31 11:00:00,95.26,95.53,95.2,95.42,115200.0,80.6315,80.8601,80.5807,80.767,115200.0
2014-10-31 11:10:00,95.4,95.44,95.14,95.2,73600.0,80.75,80.7839,80.53,80.5807,73600.0
2014-10-31 11:20:00,95.19,95.47,95.16,95.41,52700.0,80.5723,80.8093,80.5469,80.7585,52700.0
2014-10-31 11:30:00,95.42,95.62,95.37,95.55,116700.0,80.767,80.9362,80.7246,80.877,116700.0
2014-10-31 11:40:00,95.55,95.63,95.47,95.55,94500.0,80.877,80.9447,80.8093,80.877,94500.0
2014-10-31 11:50:00,95.55,95.67,95.54,95.57,95300.0,80.877,80.9786,80.8685,80.8939,95300.0
2014-10-31 12:00:00,95.57,95.62,95.49,95.61,74400.0,80.8939,80.9362,80.8262,80.9278,74400.0
2014-10-31 12:10:00,95.61,95.62,95.25,95.35,91300.0,80.9278,80.9362,80.6231,80.7077,91300.0
2014-10-31 12:20:00,95.35,95.4,95.25,95.31,60200.0,80.7077,80.75,80.6231,80.6739,60200.0
2014-10-31 12:30:00,95.3,95.36,95.25,95.29,88800.0,80.6654,80.7162,80.6231,80.6569,88800.0
2014-10-31 12:40:00,95.31,95.42,95.28,95.31,48600.0,80.6739,80.767,80.6485,80.6739,48600.0
2014-10-31 12:50:00,95.31,95.57,95.31,95.56,66100.0,80.6739,80.8939,80.6739,80.8855,66100.0
2014-10-31 13:00:00,95.54,95.55,95.25,95.26,44600.0,80.8685,80.877,80.6231,80.6315,44600.0
2014-10-31 13:10:00,95.27,95.46,95.25,95.41,35400.0,80.64,80.8008,80.6231,80.7585,35400.0
2014-10-31 13:20:00,95.42,95.45,95.36,95.38,35800.0,80.767,80.7924,80.7162,80.7331,35800.0
2014-10-31 13:30:00,95.38,95.41,95.33,95.41,34300.0,80.7331,80.7585,80.6908,80.7585,34300.0
2014-10-31 13:40:00,95.41,95.56,95.39,95.46,49400.0,80.7585,80.8855,80.7416,80.8008,49400.0
2014-10-31 13:50:00,95.44,95.61,95.39,95.61,65000.0,80.7839,80.9278,80.7416,80.9278,65000.0
2014-10-31 14:00:00,95.6,95.67,95.51,95.61,88700.0,80.9193,80.9786,80.8431,80.9278,88700.0
2014-10-31 14:10:00,95.62,95.62,95.46,95.5,55000.0,80.9362,80.9362,80.8008,80.8347,55000.0
2014-10-31 14:20:00,95.48,95.52,95.32,95.33,50700.0,80.8177,80.8516,80.6823,80.6908,50700.0
2014-10-31 14:30:00,95.33,95.42,95.31,95.39,39900.0,80.6908,80.767,80.6739,80.7416,39900.0
2014-10-31 14:40:00,95.41,95.47,95.27,95.29,54700.0,80.7585,80.8093,80.64,80.6569,54700.0
2014-10-31 14:50:00,95.29,95.37,95.26,95.28,50900.0,80.6569,80.7246,80.6315,80.6485,50900.0
2014-10-31 15:00:00,95.28,95.28,95.01,95.01,156200.0,80.6485,80.6485,80.4199,80.4199,156200.0
2014-10-31 15:10:00,95.02,95.03,94.87,94.95,212400.0,80.4284,80.4369,80.3014,80.3691,212400.0
2014-10-31 15:20:00,94.95,94.96,94.87,94.87,149300.0,80.3691,80.3776,80.3014,80.3014,149300.0
2014-10-31 15:30:00,94.87,94.91,94.77,94.79,177000.0,80.3014,80.3353,80.2168,80.2337,177000.0
2014-10-31 15:40:00,94.79,94.89,94.77,94.8,284200.0,80.2337,80.3184,80.2168,80.2422,284200.0
2014-10-31 15:50:00,94.81,95.0,94.8,94.96,380200.0,80.2506,80.4115,80.2422,80.3776,380200.0
2014-11-03 09:30:00,95.45,95.67,94.99,95.42,137900.0,80.7924,80.9786,80.403,80.767,137900.0
2014-11-03 09:40:00,95.42,95.56,95.03,95.1,116300.0,80.767,80.8855,80.4369,80.4961,116300.0
2014-11-03 09:50:00,95.11,95.16,94.6,94.78,109000.0,80.5046,80.5469,80.0729,80.2252,109000.0
2014-11-03 10:00:00,94.79,94.97,94.7,94.73,74200.0,80.2337,80.3861,80.1575,80.1829,74200.0
2014-11-03 10:10:00,94.74,94.84,94.5,94.57,94600.0,80.1914,80.276,79.9882,80.0475,94600.0
2014-11-03 10:20:00,94.58,94.82,94.5,94.73,141900.0,80.056,80.2591,79.9882,80.1829,141900.0
2014-11-03 10:30:00,94.73,94.79,94.63,94.66,55300.0,80.1829,80.2337,80.0983,80.1237,55300.0
2014-11-03 10:40:00,94.67,94.74,94.59,94.6,73500.0,80.1321,80.1914,80.0644,80.0729,73500.0
2014-11-03 10:50:00,94.6,94.87,94.59,94.82,78800.0,80.0729,80.3014,80.0644,80.2591,78800.0
2014-11-03 11:00:00,94.81,94.83,94.66,94.66,54600.0,80.2506,80.2676,80.1237,80.1237,54600.0
2014-11-03 11:10:00,94.66,94.79,94.66,94.72,66100.0,80.1237,80.2337,80.1237,80.1745,66100.0
2014-11-03 11:20:00,94.72,94.8,94.65,94.68,46000.0,80.1745,80.2422,80.1152,80.1406,46000.0
2014-11-03 11:30:00,94.67,94.73,94.5,94.72,61300.0,80.1321,80.1829,79.9882,80.1745,61300.0
2014-11-03 11:40:00,94.71,94.9,94.69,94.88,28000.0,80.166,80.3268,80.1491,80.3099,28000.0
2014-11-03 11:50:00,94.86,94.91,94.84,94.89,34400.0,80.293,80.3353,80.276,80.3184,34400.0
2014-11-03 12:00:00,94.91,94.92,94.83,94.89,34100.0,80.3353,80.3437,80.2676,80.3184,34100.0
2014-11-03 12:10:00,94.89,94.94,94.85,94.92,42100.0,80.3184,80.3607,80.2845,80.3437,42100.0
2014-11-03 12:20:00,94.93,95.07,94.91,95.06,34500.0,80.3522,80.4707,80.3353,80.4622,34500.0
2014-11-03 12:30:00,95.06,95.08,94.88,94.9,40400.0,80.4622,80.4792,80.3099,80.3268,40400.0
2014-11-03 12:40:00,94.9,94.97,94.87,94.9,42100.0,80.3268,80.3861,80.3014,80.3268,42100.0
2014-11-03 12:50:00,94.9,94.98,94.89,94.89,50000.0,80.3268,80.3945,80.3184,80.3184,50000.0
2014-11-03 13:00:00,94.89,95.02,94.86,95.01,43300.0,80.3184,80.4284,80.293,80.4199,43300.0
2014-11-03 13:10:00,95.01,95.07,94.98,94.98,46800.0,80.4199,80.4707,80.3945,80.3945,46800.0
2014-11-03 13:20:00,94.98,95.08,94.97,95.06,42500.0,80.3945,80.4792,80.3861,80.4622,42500.0
2014-11-03 13:30:00,95.06,95.08,94.97,94.97,81200.0,80.4622,80.4792,80.3861,80.3861,81200.0
2014-11-03 13:40:00,94.97,94.99,94.89,94.89,43400.0,80.3861,80.403,80.3184,80.3184,43400.0
2014-11-03 13:50:00,94.89,95.04,94.89,95.01,26800.0,80.3184,80.4453,80.3184,80.4199,26800.0
2014-11-03 14:00:00,95.01,95.06,94.93,94.93,50000.0,80.4199,80.4622,80.3522,80.3522,50000.0
2014-11-03 14:10:00,94.93,95.05,94.93,95.02,40000.0,80.3522,80.4538,80.3522,80.4284,40000.0
2014-11-03 14:20:00,95.0,95.11,94.98,95.02,38600.0,80.4115,80.5046,80.3945,80.4284,38600.0
2014-11-03 14:30:00,95.02,95.05,94.89,94.97,62800.0,80.4284,80.4538,80.3184,80.3861,62800.0
2014-11-03 14:40:00,94.98,95.1,94.97,95.03,55500.0,80.3945,80.4961,80.3861,80.4369,55500.0
2014-11-03 14:50:00,95.05,95.06,94.93,94.93,71200.0,80.4538,80.4622,80.3522,80.3522,71200.0
2014-11-03 15:00:00,94.93,94.97,94.77,94.78,92400.0,80.3522,80.3861,80.2168,80.2252,92400.0
2014-11-03 15:10:00,94.78,94.82,94.67,94.67,107800.0,80.2252,80.2591,80.1321,80.1321,107800.0
2014-11-03 15:20:00,94.66,94.77,94.66,94.72,113500.0,80.1237,80.2168,80.1237,80.1745,113500.0
2014-11-03 15:30:00,94.73,94.78,94.7,94.75,89800.0,80.1829,80.2252,80.1575,80.1998,89800.0
2014-11-03 15:40:00,94.76,94.88,94.75,94.79,138300.0,80.2083,80.3099,80.1998,80.2337,138300.0
2014-11-03 15:50:00,94.8,94.97,94.78,94.88,376600.0,80.2422,80.3861,80.2252,80.3099,376600.0
2014-11-04 09:30:00,94.99,95.25,94.63,95.2,154100.0,80.403,80.6231,80.0983,80.5807,154100.0
2014-11-04 09:40:00,95.21,95.39,95.05,95.23,118500.0,80.5892,80.7416,80.4538,80.6061,118500.0
2014-11-04 09:50:00,95.23,95.6,95.13,95.48,78900.0,80.6061,80.9193,80.5215,80.8177,78900.0
2014-11-04 10:00:00,95.48,95.56,95.45,95.5,63200.0,80.8177,80.8855,80.7924,80.8347,63200.0
2014-11-04 10:10:00,95.5,95.5,95.21,95.37,73000.0,80.8347,80.8347,80.5892,80.7246,73000.0
2014-11-04 10:20:00,95.37,95.51,95.31,95.44,55700.0,80.7246,80.8431,80.6739,80.7839,55700.0
2014-11-04 10:30:00,95.44,95.47,95.33,95.35,48100.0,80.7839,80.8093,80.6908,80.7077,48100.0
2014-11-04 10:40:00,95.35,95.37,95.28,95.3,49400.0,80.7077,80.7246,80.6485,80.6654,49400.0
2014-11-04 10:50:00,95.3,95.37,95.13,95.18,87600.0,80.6654,80.7246,80.5215,80.5638,87600.0
2014-11-04 11:00:00,95.15,95.15,94.87,94.88,131500.0,80.5384,80.5384,80.3014,80.3099,131500.0
2014-11-04 11:10:00,94.86,95.1,94.84,94.98,81700.0,80.293,80.4961,80.276,80.3945,81700.0
2014-11-04 11:20:00,94.98,95.01,94.85,94.96,61900.0,80.3945,80.4199,80.2845,80.3776,61900.0
2014-11-04 11:30:00,94.98,95.0,94.66,94.67,45900.0,80.3945,80.4115,80.1237,80.1321,45900.0
2014-11-04 11:40:00,94.68,94.73,94.55,94.55,59600.0,80.1406,80.1829,80.0306,80.0306,59600.0
2014-11-04 11:50:00,94.55,94.56,94.24,94.4,131500.0,80.0306,80.039,79.7682,79.9036,131500.0
2014-11-04 12:00:00,94.41,94.79,94.41,94.77,36500.0,79.9121,80.2337,79.9121,80.2168,36500.0
2014-11-04 12:10:00,94.77,94.83,94.7,94.77,37700.0,80.2168,80.2676,80.1575,80.2168,37700.0
2014-11-04 12:20:00,94.76,94.92,94.75,94.88,26700.0,80.2083,80.3437,80.1998,80.3099,26700.0
2014-11-04 12:30:00,94.89,94.92,94.84,94.86,25500.0,80.3184,80.3437,80.276,80.293,25500.0
2014-11-04 12:40:00,94.85,95.06,94.85,95.0,44500.0,80.2845,80.4622,80.2845,80.4115,44500.0
2014-11-04 12:50:00,95.02,95.08,94.96,95.04,36100.0,80.4284,80.4792,80.3776,80.4453,36100.0
2014-11-04 13:00:00,95.05,95.08,94.94,94.94,98500.0,80.4538,80.4792,80.3607,80.3607,98500.0
2014-11-04 13:10:00,94.95,94.97,94.8,94.91,60600.0,80.3691,80.3861,80.2422,80.3353,60600.0
2014-11-04 13:20:00,94.89,94.89,94.63,94.76,57100.0,80.3184,80.3184,80.0983,80.2083,57100.0
2014-11-04 13:30:00,94.76,94.86,94.7,94.86,58000.0,80.2083,80.293,80.1575,80.293,58000.0
2014-11-04 13:40:00,94.86,94.86,94.63,94.76,60600.0,80.293,80.293,80.0983,80.2083,60600.0
2014-11-04 13:50:00,94.74,95.06,94.74,95.04,41300.0,80.1914,80.4622,80.1914,80.4453,41300.0
2014-11-04 14:00:00,95.06,95.13,94.97,95.12,47000.0,80.4622,80.5215,80.3861,80.513,47000.0
2014-11-04 14:10:00,95.12,95.15,95.0,95.04,46900.0,80.513,80.5384,80.4115,80.4453,46900.0
2014-11-04 14:20:00,95.05,95.1,94.99,95.0,56600.0,80.4538,80.4961,80.403,80.4115,56600.0
2014-11-04 14:30:00,95.0,95.06,94.99,95.02,46400.0,80.4115,80.4622,80.403,80.4284,46400.0
2014-11-04 14:40:00,95.03,95.13,94.98,95.09,143700.0,80.4369,80.5215,80.3945,80.4876,143700.0
2014-11-04 14:50:00,95.09,95.09,94.99,95.05,138500.0,80.4876,80.4876,80.403,80.4538,138500.0
2014-11-04 15:00:00,95.05,95.08,94.94,95.02,110600.0,80.4538,80.4792,80.3607,80.4284,110600.0
2014-11-04 15:10:00,95.01,95.08,94.97,95.06,95100.0,80.4199,80.4792,80.3861,80.4622,95100.0
2014-11-04 15:20:00,95.06,95.09,94.99,95.01,83800.0,80.4622,80.4876,80.403,80.4199,83800.0
2014-11-04 15:30:00,95.01,95.07,94.92,94.97,131500.0,80.4199,80.4707,80.3437,80.3861,131500.0
2014-11-04 15:40:00,94.97,95.06,94.96,95.01,178800.0,80.3861,80.4622,80.3776,80.4199,178800.0
2014-11-04 15:50:00,95.01,95.02,94.84,94.97,578600.0,80.4199,80.4284,80.276,80.3861,578600.0
2014-11-05 09:30:00,96.0,96.01,95.39,95.78,150200.0,81.2579,81.2664,80.7416,81.0717,150200.0
2014-11-05 09:40:00,95.79,95.83,95.59,95.71,103400.0,81.0801,81.114,80.9109,81.0124,103400.0
2014-11-05 09:50:00,95.72,95.77,95.55,95.67,73100.0,81.0209,81.0632,80.877,80.9786,73100.0
2014-11-05 10:00:00,95.66,95.67,95.51,95.63,76000.0,80.9701,80.9786,80.8431,80.9447,76000.0
2014-11-05 10:10:00,95.64,95.71,95.58,95.6,58800.0,80.9532,81.0124,80.9024,80.9193,58800.0
2014-11-05 10:20:00,95.61,95.67,95.3,95.32,108400.0,80.9278,80.9786,80.6654,80.6823,108400.0
2014-11-05 10:30:00,95.33,95.35,95.07,95.17,54600.0,80.6908,80.7077,80.4707,80.5554,54600.0
2014-11-05 10:40:00,95.18,95.31,95.12,95.16,85300.0,80.5638,80.6739,80.513,80.5469,85300.0
2014-11-05 10:50:00,95.15,95.21,95.02,95.21,47300.0,80.5384,80.5892,80.4284,80.5892,47300.0
2014-11-05 11:00:00,95.23,95.38,95.18,95.3,95000.0,80.6061,80.7331,80.5638,80.6654,95000.0
2014-11-05 11:10:00,95.3,95.41,95.25,95.33,75500.0,80.6654,80.7585,80.6231,80.6908,75500.0
2014-11-05 11:20:00,95.33,95.37,95.19,95.28,144300.0,80.6908,80.7246,80.5723,80.6485,144300.0
2014-11-05 11:30:00,95.29,95.36,95.26,95.31,100500.0,80.6569,80.7162,80.6315,80.6739,100500.0
2014-11-05 11:40:00,95.31,95.46,95.24,95.39,116000.0,80.6739,80.8008,80.6146,80.7416,116000.0
2014-11-05 11:50:00,95.39,95.53,95.3,95.46,68200.0,80.7416,80.8601,80.6654,80.8008,68200.0
2014-11-05 12:00:00,95.44,95.66,95.4,95.64,41600.0,80.7839,80.9701,80.75,80.9532,41600.0
2014-11-05 12:10:00,95.63,95.73,95.52,95.56,88900.0,80.9447,81.0294,80.8516,80.8855,88900.0
2014-11-05 12:20:00,95.54,95.6,95.43,95.43,17800.0,80.8685,80.9193,80.7754,80.7754,17800.0
2014-11-05 12:30:00,95.43,95.49,95.39,95.4,39700.0,80.7754,80.8262,80.7416,80.75,39700.0
2014-11-05 12:40:00,95.41,95.56,95.4,95.53,27600.0,80.7585,80.8855,80.75,80.8601,27600.0
2014-11-05 12:50:00,95.56,95.64,95.56,95.62,20500.0,80.8855,80.9532,80.8855,80.9362,20500.0
2014-11-05 13:00:00,95.62,95.73,95.6,95.7,26600.0,80.9362,81.0294,80.9193,81.004,26600.0
2014-11-05 13:10:00,95.69,95.73,95.55,95.55,27900.0,80.9955,81.0294,80.877,80.877,27900.0
2014-11-05 13:20:00,95.54,95.55,95.47,95.5,27900.0,80.8685,80.877,80.8093,80.8347,27900.0
2014-11-05 13:30:00,95.51,95.51,95.4,95.41,37000.0,80.8431,80.8431,80.75,80.7585,37000.0
2014-11-05 13:40:00,95.41,95.42,95.36,95.41,31300.0,80.7585,80.767,80.7162,80.7585,31300.0
2014-11-05 13:50:00,95.41,95.54,95.4,95.51,21600.0,80.7585,80.8685,80.75,80.8431,21600.0
2014-11-05 14:00:00,95.5,95.51,95.39,95.41,32800.0,80.8347,80.8431,80.7416,80.7585,32800.0
2014-11-05 14:10:00,95.4,95.54,95.39,95.52,128100.0,80.75,80.8685,80.7416,80.8516,128100.0
2014-11-05 14:20:00,95.52,95.71,95.52,95.66,34800.0,80.8516,81.0124,80.8516,80.9701,34800.0
2014-11-05 14:30:00,95.66,95.71,95.61,95.64,35000.0,80.9701,81.0124,80.9278,80.9532,35000.0
2014-11-05 14:40:00,95.63,95.63,95.54,95.56,48900.0,80.9447,80.9447,80.8685,80.8855,48900.0
2014-11-05 14:50:00,95.56,95.71,95.56,95.63,82700.0,80.8855,81.0124,80.8855,80.9447,82700.0
2014-11-05 15:00:00,95.64,95.68,95.62,95.68,41100.0,80.9532,80.987,80.9362,80.987,41100.0
2014-11-05 15:10:00,95.66,95.73,95.64,95.65,56900.0,80.9701,81.0294,80.9532,80.9616,56900.0
2014-11-05 15:20:00,95.66,95.7,95.6,95.62,103200.0,80.9701,81.004,80.9193,80.9362,103200.0
2014-11-05 15:30:00,95.6,95.65,95.57,95.63,95100.0,80.9193,80.9616,80.8939,80.9447,95100.0
2014-11-05 15:40:00,95.64,95.72,95.63,95.71,116500.0,80.9532,81.0209,80.9447,81.0124,116500.0
2014-11-05 15:50:00,95.72,95.83,95.67,95.8,277500.0,81.0209,81.114,80.9786,81.0886,277500.0
2014-11-06 09:30:00,96.04,96.41,95.9,96.06,109600.0,81.2918,81.6049,81.1733,81.3087,109600.0
2014-11-06 09:40:00,96.08,96.47,96.07,96.43,98200.0,81.3256,81.6557,81.3171,81.6219,98200.0
2014-11-06 09:50:00,96.44,96.62,96.39,96.57,97200.0,81.6303,81.7827,81.588,81.7404,97200.0
2014-11-06 10:00:00,96.57,96.64,96.22,96.26,84300.0,81.7404,81.7996,81.4441,81.478,84300.0
2014-11-06 10:10:00,96.26,96.33,96.13,96.21,53000.0,81.478,81.5372,81.3679,81.4356,53000.0
2014-11-06 10:20:00,96.2,96.27,96.14,96.19,52700.0,81.4272,81.4864,81.3764,81.4187,52700.0
2014-11-06 10:30:00,96.19,96.2,96.06,96.08,104600.0,81.4187,81.4272,81.3087,81.3256,104600.0
2014-11-06 10:40:00,96.08,96.22,96.05,96.18,91100.0,81.3256,81.4441,81.3002,81.4103,91100.0
2014-11-06 10:50:00,96.18,96.22,96.09,96.09,41000.0,81.4103,81.4441,81.3341,81.3341,41000.0
2014-11-06 11:00:00,96.09,96.21,96.03,96.11,209100.0,81.3341,81.4356,81.2833,81.351,209100.0
2014-11-06 11:10:00,96.1,96.18,96.09,96.11,147300.0,81.3425,81.4103,81.3341,81.351,147300.0
2014-11-06 11:20:00,96.1,96.15,96.08,96.15,116000.0,81.3425,81.3849,81.3256,81.3849,116000.0
2014-11-06 11:30:00,96.14,96.15,96.08,96.14,44000.0,81.3764,81.3849,81.3256,81.3764,44000.0
2014-11-06 11:40:00,96.15,96.15,96.05,96.06,40100.0,81.3849,81.3849,81.3002,81.3087,40100.0
2014-11-06 11:50:00,96.08,96.14,96.02,96.14,37800.0,81.3256,81.3764,81.2748,81.3764,37800.0
2014-11-06 12:00:00,96.13,96.15,96.09,96.15,49800.0,81.3679,81.3849,81.3341,81.3849,49800.0
2014-11-06 12:10:00,96.17,96.26,96.14,96.24,70200.0,81.4018,81.478,81.3764,81.461,70200.0
2014-11-06 12:20:00,96.22,96.24,96.16,96.17,33900.0,81.4441,81.461,81.3933,81.4018,33900.0
2014-11-06 12:30:00,96.18,96.22,96.15,96.17,33100.0,81.4103,81.4441,81.3849,81.4018,33100.0
2014-11-06 12:40:00,96.16,96.21,96.09,96.12,44300.0,81.3933,81.4356,81.3341,81.3595,44300.0
2014-11-06 12:50:00,96.13,96.19,96.09,96.15,59600.0,81.3679,81.4187,81.3341,81.3849,59600.0
2014-11-06 13:00:00,96.15,96.17,96.09,96.13,28100.0,81.3849,81.4018,81.3341,81.3679,28100.0
2014-11-06 13:10:00,96.14,96.18,96.09,96.12,65800.0,81.3764,81.4103,81.3341,81.3595,65800.0
2014-11-06 13:20:00,96.12,96.2,96.12,96.15,54000.0,81.3595,81.4272,81.3595,81.3849,54000.0
2014-11-06 13:30:00,96.15,96.22,96.13,96.21,42500.0,81.3849,81.4441,81.3679,81.4356,42500.0
2014-11-06 13:40:00,96.22,96.22,96.13,96.15,57400.0,81.4441,81.4441,81.3679,81.3849,57400.0
2014-11-06 13:50:00,96.16,96.18,96.05,96.14,72900.0,81.3933,81.4103,81.3002,81.3764,72900.0
2014-11-06 14:00:00,96.14,96.16,96.08,96.15,36000.0,81.3764,81.3933,81.3256,81.3849,36000.0
2014-11-06 14:10:00,96.15,96.18,96.08,96.14,103200.0,81.3849,81.4103,81.3256,81.3764,103200.0
2014-11-06 14:20:00,96.14,96.15,96.08,96.12,44700.0,81.3764,81.3849,81.3256,81.3595,44700.0
2014-11-06 14:30:00,96.12,96.16,95.99,96.04,95900.0,81.3595,81.3933,81.2494,81.2918,95900.0
2014-11-06 14:40:00,96.04,96.14,96.04,96.1,39900.0,81.2918,81.3764,81.2918,81.3425,39900.0
2014-11-06 14:50:00,96.11,96.22,96.11,96.2,57800.0,81.351,81.4441,81.351,81.4272,57800.0
2014-11-06 15:00:00,96.2,96.2,96.09,96.13,53800.0,81.4272,81.4272,81.3341,81.3679,53800.0
2014-11-06 15:10:00,96.13,96.14,95.98,96.0,48200.0,81.3679,81.3764,81.241,81.2579,48200.0
2014-11-06 15:20:00,96.01,96.07,96.01,96.02,51000.0,81.2664,81.3171,81.2664,81.2748,51000.0
2014-11-06 15:30:00,96.02,96.15,96.02,96.05,104200.0,81.2748,81.3849,81.2748,81.3002,104200.0
2014-11-06 15:40:00,96.05,96.17,96.04,96.17,155000.0,81.3002,81.4018,81.2918,81.4018,155000.0
2014-11-06 15:50:00,96.17,96.22,96.12,96.18,198500.0,81.4018,81.4441,81.3595,81.4103,198500.0
2014-11-07 09:30:00,95.5,95.5,94.76,95.11,174500.0,80.8347,80.8347,80.2083,80.5046,174500.0
2014-11-07 09:40:00,95.1,95.59,94.94,95.48,87400.0,80.4961,80.9109,80.3607,80.8177,87400.0
2014-11-07 09:50:00,95.44,95.72,95.36,95.51,87100.0,80.7839,81.0209,80.7162,80.8431,87100.0
2014-11-07 10:00:00,95.52,95.63,95.31,95.35,99000.0,80.8516,80.9447,80.6739,80.7077,99000.0
2014-11-07 10:10:00,95.34,95.35,94.91,94.93,156300.0,80.6992,80.7077,80.3353,80.3522,156300.0
2014-11-07 10:20:00,94.94,94.98,94.48,94.5,164000.0,80.3607,80.3945,79.9713,79.9882,164000.0
2014-11-07 10:30:00,94.51,94.63,94.31,94.48,141600.0,79.9967,80.0983,79.8274,79.9713,141600.0
2014-11-07 10:40:00,94.51,94.52,94.35,94.44,133800.0,79.9967,80.0052,79.8613,79.9375,133800.0
2014-11-07 10:50:00,94.46,94.62,94.36,94.38,322300.0,79.9544,80.0898,79.8697,79.8867,322300.0
2014-11-07 11:00:00,94.37,94.43,94.27,94.34,127900.0,79.8782,79.929,79.7936,79.8528,127900.0
2014-11-07 11:10:00,94.33,94.38,94.06,94.16,99900.0,79.8443,79.8867,79.6158,79.7005,99900.0
2014-11-07 11:20:00,94.17,94.4,94.12,94.4,77200.0,79.7089,79.9036,79.6666,79.9036,77200.0
2014-11-07 11:30:00,94.41,94.45,94.36,94.38,61300.0,79.9121,79.9459,79.8697,79.8867,61300.0
2014-11-07 11:40:00,94.38,94.4,94.31,94.33,36700.0,79.8867,79.9036,79.8274,79.8443,36700.0
2014-11-07 11:50:00,94.33,94.44,94.32,94.35,94300.0,79.8443,79.9375,79.8359,79.8613,94300.0
2014-11-07 12:00:00,94.35,94.53,94.33,94.43,57800.0,79.8613,80.0136,79.8443,79.929,57800.0
2014-11-07 12:10:00,94.44,94.48,94.38,94.46,60600.0,79.9375,79.9713,79.8867,79.9544,60600.0
2014-11-07 12:20:00,94.46,94.64,94.42,94.62,63400.0,79.9544,80.1067,79.9205,80.0898,63400.0
2014-11-07 12:30:00,94.6,94.75,94.57,94.74,19300.0,80.0729,80.1998,80.0475,80.1914,19300.0
2014-11-07 12:40:00,94.75,94.75,94.59,94.62,76300.0,80.1998,80.1998,80.0644,80.0898,76300.0
2014-11-07 12:50:00,94.62,94.62,93.97,94.15,197700.0,80.0898,80.0898,79.5396,79.692,197700.0
2014-11-07 13:00:00,94.16,94.35,94.15,94.22,68300.0,79.7005,79.8613,79.692,79.7512,68300.0
2014-11-07 13:10:00,94.21,94.3,94.11,94.16,43300.0,79.7428,79.819,79.6581,79.7005,43300.0
2014-11-07 13:20:00,94.17,94.2,94.0,94.0,54800.0,79.7089,79.7343,79.565,79.565,54800.0
2014-11-07 13:30:00,94.01,94.02,93.85,94.0,89900.0,79.5735,79.582,79.4381,79.565,89900.0
2014-11-07 13:40:00,94.01,94.03,93.62,93.73,168200.0,79.5735,79.5904,79.2434,79.3365,168200.0
2014-11-07 13:50:00,93.74,93.76,93.52,93.57,198500.0,79.3449,79.3619,79.1587,79.2011,198500.0
2014-11-07 14:00:00,93.61,93.81,93.59,93.81,107700.0,79.2349,79.4042,79.218,79.4042,107700.0
2014-11-07 14:10:00,93.81,93.82,93.46,93.47,122100.0,79.4042,79.4127,79.1079,79.1164,122100.0
2014-11-07 14:20:00,93.46,93.56,93.22,93.23,203000.0,79.1079,79.1926,78.9048,78.9133,203000.0
2014-11-07 14:30:00,93.23,93.35,93.2,93.21,115200.0,78.9133,79.0148,78.8879,78.8963,115200.0
2014-11-07 14:40:00,93.2,93.28,93.06,93.14,126600.0,78.8879,78.9556,78.7694,78.8371,126600.0
2014-11-07 14:50:00,93.15,93.25,93.01,93.13,167900.0,78.8456,78.9302,78.7271,78.8286,167900.0
2014-11-07 15:00:00,93.13,93.25,93.1,93.24,126400.0,78.8286,78.9302,78.8032,78.9217,126400.0
2014-11-07 15:10:00,93.24,93.28,93.13,93.16,116100.0,78.9217,78.9556,78.8286,78.854,116100.0
2014-11-07 15:20:00,93.17,93.25,93.12,93.12,116200.0,78.8625,78.9302,78.8202,78.8202,116200.0
2014-11-07 15:30:00,93.12,93.28,93.03,93.25,163400.0,78.8202,78.9556,78.744,78.9302,163400.0
2014-11-07 15:40:00,93.25,93.53,93.2,93.49,242200.0,78.9302,79.1672,78.8879,79.1333,242200.0
2014-11-07 15:50:00,93.49,93.65,93.43,93.6,401900.0,79.1333,79.2688,79.0826,79.2264,401900.0
2014-11-10 09:30:00,93.68,93.98,93.5,93.81,109500.0,79.2942,79.5481,79.1418,79.4042,109500.0
2014-11-10 09:40:00,93.83,93.91,93.7,93.85,64600.0,79.4211,79.4888,79.3111,79.4381,64600.0
2014-11-10 09:50:00,93.85,94.15,93.85,94.1,61700.0,79.4381,79.692,79.4381,79.6497,61700.0
2014-11-10 10:00:00,94.1,94.58,94.1,94.33,98800.0,79.6497,80.056,79.6497,79.8443,98800.0
2014-11-10 10:10:00,94.31,94.35,94.16,94.19,70400.0,79.8274,79.8613,79.7005,79.7258,70400.0
2014-11-10 10:20:00,94.18,94.23,94.06,94.1,83700.0,79.7174,79.7597,79.6158,79.6497,83700.0
2014-11-10 10:30:00,94.1,94.49,94.1,94.48,84500.0,79.6497,79.9798,79.6497,79.9713,84500.0
2014-11-10 10:40:00,94.48,94.49,94.41,94.48,94400.0,79.9713,79.9798,79.9121,79.9713,94400.0
2014-11-10 10:50:00,94.48,94.58,94.42,94.51,243900.0,79.9713,80.056,79.9205,79.9967,243900.0
2014-11-10 11:00:00,94.51,94.55,94.44,94.47,59900.0,79.9967,80.0306,79.9375,79.9628,59900.0
2014-11-10 11:10:00,94.47,94.51,94.41,94.45,70200.0,79.9628,79.9967,79.9121,79.9459,70200.0
2014-11-10 11:20:00,94.46,94.49,94.41,94.48,170600.0,79.9544,79.9798,79.9121,79.9713,170600.0
2014-11-10 11:30:00,94.48,94.49,94.44,94.48,113600.0,79.9713,79.9798,79.9375,79.9713,113600.0
2014-11-10 11:40:00,94.47,94.49,94.45,94.49,93900.0,79.9628,79.9798,79.9459,79.9798,93900.0
2014-11-10 11:50:00,94.48,94.57,94.48,94.56,45700.0,79.9713,80.0475,79.9713,80.039,45700.0
2014-11-10 12:00:00,94.56,94.56,94.51,94.55,40900.0,80.039,80.039,79.9967,80.0306,40900.0
2014-11-10 12:10:00,94.55,94.56,94.52,94.56,55500.0,80.0306,80.039,80.0052,80.039,55500.0
2014-11-10 12:20:00,94.56,94.58,94.52,94.55,72500.0,80.039,80.056,80.0052,80.0306,72500.0
2014-11-10 12:30:00,94.56,94.57,94.47,94.54,34900.0,80.039,80.0475,79.9628,80.0221,34900.0
2014-11-10 12:40:00,94.54,94.56,94.47,94.54,35400.0,80.0221,80.039,79.9628,80.0221,35400.0
2014-11-10 12:50:00,94.53,94.54,94.5,94.53,34600.0,80.0136,80.0221,79.9882,80.0136,34600.0
2014-11-10 13:00:00,94.53,94.58,94.47,94.58,186100.0,80.0136,80.056,79.9628,80.056,186100.0
2014-11-10 13:10:00,94.58,94.71,94.56,94.71,25300.0,80.056,80.166,80.039,80.166,25300.0
2014-11-10 13:20:00,94.7,94.7,94.62,94.65,15600.0,80.1575,80.1575,80.0898,80.1152,15600.0
2014-11-10 13:30:00,94.65,94.68,94.57,94.61,25400.0,80.1152,80.1406,80.0475,80.0813,25400.0
2014-11-10 13:40:00,94.61,94.63,94.5,94.52,37700.0,80.0813,80.0983,79.9882,80.0052,37700.0
2014-11-10 13:50:00,94.51,94.55,94.42,94.46,44300.0,79.9967,80.0306,79.9205,79.9544,44300.0
2014-11-10 14:00:00,94.46,94.51,94.42,94.51,58100.0,79.9544,79.9967,79.9205,79.9967,58100.0
2014-11-10 14:10:00,94.51,94.84,94.5,94.84,99000.0,79.9967,80.276,79.9882,80.276,99000.0
2014-11-10 14:20:00,94.84,94.99,94.82,94.97,61600.0,80.276,80.403,80.2591,80.3861,61600.0
2014-11-10 14:30:00,94.97,95.0,94.8,94.91,56600.0,80.3861,80.4115,80.2422,80.3353,56600.0
2014-11-10 14:40:00,94.91,94.92,94.78,94.81,63300.0,80.3353,80.3437,80.2252,80.2506,63300.0
2014-11-10 14:50:00,94.81,94.92,94.8,94.87,73600.0,80.2506,80.3437,80.2422,80.3014,73600.0
2014-11-10 15:00:00,94.87,94.9,94.8,94.85,75800.0,80.3014,80.3268,80.2422,80.2845,75800.0
2014-11-10 15:10:00,94.86,94.96,94.81,94.87,83700.0,80.293,80.3776,80.2506,80.3014,83700.0
2014-11-10 15:20:00,94.86,94.89,94.79,94.8,89700.0,80.293,80.3184,80.2337,80.2422,89700.0
2014-11-10 15:30:00,94.79,94.86,94.76,94.79,84400.0,80.2337,80.293,80.2083,80.2337,84400.0
2014-11-10 15:40:00,94.79,94.81,94.68,94.7,118100.0,80.2337,80.2506,80.1406,80.1575,118100.0
2014-11-10 15:50:00,94.7,94.76,94.64,94.75,341500.0,80.1575,80.2083,80.1067,80.1998,341500.0
2014-11-11 09:30:00,95.05,95.46,95.05,95.37,98300.0,80.4538,80.8008,80.4538,80.7246,98300.0
2014-11-11 09:40:00,95.34,95.34,94.86,95.16,75100.0,80.6992,80.6992,80.293,80.5469,75100.0
2014-11-11 09:50:00,95.14,95.2,94.75,94.84,45400.0,80.53,80.5807,80.1998,80.276,45400.0
2014-11-11 10:00:00,94.84,95.0,94.72,95.0,46200.0,80.276,80.4115,80.1745,80.4115,46200.0
2014-11-11 10:10:00,95.02,95.34,95.0,95.34,39100.0,80.4284,80.6992,80.4115,80.6992,39100.0
2014-11-11 10:20:00,95.35,95.43,95.23,95.23,58200.0,80.7077,80.7754,80.6061,80.6061,58200.0
2014-11-11 10:30:00,95.23,95.32,95.12,95.3,48400.0,80.6061,80.6823,80.513,80.6654,48400.0
2014-11-11 10:40:00,95.3,95.43,95.3,95.38,43900.0,80.6654,80.7754,80.6654,80.7331,43900.0
2014-11-11 10:50:00,95.38,95.38,95.2,95.28,31000.0,80.7331,80.7331,80.5807,80.6485,31000.0
2014-11-11 11:00:00,95.28,95.6,95.25,95.59,42000.0,80.6485,80.9193,80.6231,80.9109,42000.0
2014-11-11 11:10:00,95.58,95.65,95.47,95.51,36800.0,80.9024,80.9616,80.8093,80.8431,36800.0
2014-11-11 11:20:00,95.52,95.58,95.35,95.36,39800.0,80.8516,80.9024,80.7077,80.7162,39800.0
2014-11-11 11:30:00,95.37,95.44,95.34,95.34,21300.0,80.7246,80.7839,80.6992,80.6992,21300.0
2014-11-11 11:40:00,95.35,95.47,95.35,95.47,20400.0,80.7077,80.8093,80.7077,80.8093,20400.0
2014-11-11 11:50:00,95.46,95.46,95.35,95.36,19400.0,80.8008,80.8008,80.7077,80.7162,19400.0
2014-11-11 12:00:00,95.36,95.36,95.27,95.33,20500.0,80.7162,80.7162,80.64,80.6908,20500.0
2014-11-11 12:10:00,95.33,95.36,95.26,95.26,22900.0,80.6908,80.7162,80.6315,80.6315,22900.0
2014-11-11 12:20:00,95.26,95.29,95.21,95.24,57900.0,80.6315,80.6569,80.5892,80.6146,57900.0
2014-11-11 12:30:00,95.24,95.41,95.19,95.4,35200.0,80.6146,80.7585,80.5723,80.75,35200.0
2014-11-11 12:40:00,95.39,95.52,95.28,95.29,46600.0,80.7416,80.8516,80.6485,80.6569,46600.0
2014-11-11 12:50:00,95.29,95.33,95.28,95.3,13800.0,80.6569,80.6908,80.6485,80.6654,13800.0
2014-11-11 13:00:00,95.3,95.45,95.24,95.24,61200.0,80.6654,80.7924,80.6146,80.6146,61200.0
2014-11-11 13:10:00,95.24,95.35,95.2,95.35,68800.0,80.6146,80.7077,80.5807,80.7077,68800.0
2014-11-11 13:20:00,95.35,95.44,95.32,95.4,14800.0,80.7077,80.7839,80.6823,80.75,14800.0
2014-11-11 13:30:00,95.4,95.56,95.35,95.55,42000.0,80.75,80.8855,80.7077,80.877,42000.0
2014-11-11 13:40:00,95.56,95.67,95.54,95.67,46900.0,80.8855,80.9786,80.8685,80.9786,46900.0
2014-11-11 13:50:00,95.67,95.7,95.54,95.66,49300.0,80.9786,81.004,80.8685,80.9701,49300.0
2014-11-11 14:00:00,95.67,95.68,95.49,95.52,34500.0,80.9786,80.987,80.8262,80.8516,34500.0
2014-11-11 14:10:00,95.53,95.65,95.49,95.65,56300.0,80.8601,80.9616,80.8262,80.9616,56300.0
2014-11-11 14:20:00,95.65,95.69,95.6,95.69,42300.0,80.9616,80.9955,80.9193,80.9955,42300.0
2014-11-11 14:30:00,95.68,95.71,95.52,95.58,37700.0,80.987,81.0124,80.8516,80.9024,37700.0
2014-11-11 14:40:00,95.59,95.65,95.53,95.65,31900.0,80.9109,80.9616,80.8601,80.9616,31900.0
2014-11-11 14:50:00,95.65,95.72,95.59,95.71,42700.0,80.9616,81.0209,80.9109,81.0124,42700.0
2014-11-11 15:00:00,95.69,95.75,95.64,95.72,48600.0,80.9955,81.0463,80.9532,81.0209,48600.0
2014-11-11 15:10:00,95.72,95.72,95.57,95.59,46000.0,81.0209,81.0209,80.8939,80.9109,46000.0
2014-11-11 15:20:00,95.58,95.59,95.45,95.5,53600.0,80.9024,80.9109,80.7924,80.8347,53600.0
2014-11-11 15:30:00,95.5,95.65,95.47,95.62,70900.0,80.8347,80.9616,80.8093,80.9362,70900.0
2014-11-11 15:40:00,95.62,95.66,95.6,95.64,86600.0,80.9362,80.9701,80.9193,80.9532,86600.0
2014-11-11 15:50:00,95.64,95.7,95.58,95.7,156400.0,80.9532,81.004,80.9024,81.004,156400.0
2014-11-12 09:30:00,95.23,95.29,94.52,94.8,95900.0,80.6061,80.6569,80.0052,80.2422,95900.0
2014-11-12 09:40:00,94.81,94.94,94.64,94.81,57200.0,80.2506,80.3607,80.1067,80.2506,57200.0
2014-11-12 09:50:00,94.84,94.87,94.62,94.71,48100.0,80.276,80.3014,80.0898,80.166,48100.0
2014-11-12 10:00:00,94.73,94.85,94.52,94.78,108500.0,80.1829,80.2845,80.0052,80.2252,108500.0
2014-11-12 10:10:00,94.77,94.94,94.76,94.84,36900.0,80.2168,80.3607,80.2083,80.276,36900.0
2014-11-12 10:20:00,94.85,94.87,94.81,94.85,24900.0,80.2845,80.3014,80.2506,80.2845,24900.0
2014-11-12 10:30:00,94.85,94.88,94.73,94.87,31500.0,80.2845,80.3099,80.1829,80.3014,31500.0
2014-11-12 10:40:00,94.88,95.11,94.87,95.09,30300.0,80.3099,80.5046,80.3014,80.4876,30300.0
2014-11-12 10:50:00,95.06,95.1,94.98,95.0,36600.0,80.4622,80.4961,80.3945,80.4115,36600.0
2014-11-12 11:00:00,95.01,95.1,94.95,95.06,50100.0,80.4199,80.4961,80.3691,80.4622,50100.0
2014-11-12 11:10:00,95.05,95.22,95.01,95.2,32600.0,80.4538,80.5977,80.4199,80.5807,32600.0
2014-11-12 11:20:00,95.21,95.39,95.21,95.29,33700.0,80.5892,80.7416,80.5892,80.6569,33700.0
2014-11-12 11:30:00,95.3,95.57,95.29,95.48,93400.0,80.6654,80.8939,80.6569,80.8177,93400.0
2014-11-12 11:40:00,95.47,95.72,95.37,95.64,67900.0,80.8093,81.0209,80.7246,80.9532,67900.0
2014-11-12 11:50:00,95.65,95.72,95.57,95.58,50200.0,80.9616,81.0209,80.8939,80.9024,50200.0
2014-11-12 12:00:00,95.6,95.9,95.58,95.88,99000.0,80.9193,81.1733,80.9024,81.1563,99000.0
2014-11-12 12:10:00,95.87,95.88,95.7,95.84,84100.0,81.1479,81.1563,81.004,81.1225,84100.0
2014-11-12 12:20:00,95.84,95.92,95.81,95.81,28400.0,81.1225,81.1902,81.0971,81.0971,28400.0
2014-11-12 12:30:00,95.81,95.84,95.67,95.7,39800.0,81.0971,81.1225,80.9786,81.004,39800.0
2014-11-12 12:40:00,95.69,95.76,95.67,95.7,30600.0,80.9955,81.0548,80.9786,81.004,30600.0
2014-11-12 12:50:00,95.7,95.8,95.67,95.74,33600.0,81.004,81.0886,80.9786,81.0378,33600.0
2014-11-12 13:00:00,95.74,95.8,95.61,95.63,22800.0,81.0378,81.0886,80.9278,80.9447,22800.0
2014-11-12 13:10:00,95.64,95.69,95.54,95.61,54500.0,80.9532,80.9955,80.8685,80.9278,54500.0
2014-11-12 13:20:00,95.61,95.66,95.56,95.65,31900.0,80.9278,80.9701,80.8855,80.9616,31900.0
2014-11-12 13:30:00,95.64,95.86,95.64,95.82,29800.0,80.9532,81.1394,80.9532,81.1055,29800.0
2014-11-12 13:40:00,95.82,95.97,95.77,95.81,33000.0,81.1055,81.2325,81.0632,81.0971,33000.0
2014-11-12 13:50:00,95.79,95.89,95.71,95.74,33400.0,81.0801,81.1648,81.0124,81.0378,33400.0
2014-11-12 14:00:00,95.73,95.85,95.73,95.83,31900.0,81.0294,81.1309,81.0294,81.114,31900.0
2014-11-12 14:10:00,95.83,95.87,95.75,95.79,40900.0,81.114,81.1479,81.0463,81.0801,40900.0
2014-11-12 14:20:00,95.78,95.92,95.77,95.87,37700.0,81.0717,81.1902,81.0632,81.1479,37700.0
2014-11-12 14:30:00,95.88,95.93,95.78,95.8,33700.0,81.1563,81.1986,81.0717,81.0886,33700.0
2014-11-12 14:40:00,95.79,95.8,95.69,95.75,36200.0,81.0801,81.0886,80.9955,81.0463,36200.0
2014-11-12 14:50:00,95.74,95.76,95.68,95.73,19400.0,81.0378,81.0548,80.987,81.0294,19400.0
2014-11-12 15:00:00,95.72,95.76,95.65,95.69,112600.0,81.0209,81.0548,80.9616,80.9955,112600.0
2014-11-12 15:10:00,95.67,95.86,95.67,95.79,97000.0,80.9786,81.1394,80.9786,81.0801,97000.0
2014-11-12 15:20:00,95.79,95.84,95.72,95.82,73700.0,81.0801,81.1225,81.0209,81.1055,73700.0
2014-11-12 15:30:00,95.83,95.91,95.8,95.84,71000.0,81.114,81.1817,81.0886,81.1225,71000.0
2014-11-12 15:40:00,95.84,95.88,95.7,95.73,166100.0,81.1225,81.1563,81.004,81.0294,166100.0
2014-11-12 15:50:00,95.73,95.8,95.67,95.69,269500.0,81.0294,81.0886,80.9786,80.9955,269500.0
2014-11-13 09:30:00,95.64,96.17,95.4,96.1,101100.0,80.9532,81.4018,80.75,81.3425,101100.0
2014-11-13 09:40:00,96.13,96.35,95.9,96.31,63000.0,81.3679,81.5541,81.1733,81.5203,63000.0
2014-11-13 09:50:00,96.34,96.34,96.17,96.24,71400.0,81.5457,81.5457,81.4018,81.461,71400.0
2014-11-13 10:00:00,96.25,96.34,96.18,96.34,90000.0,81.4695,81.5457,81.4103,81.5457,90000.0
2014-11-13 10:10:00,96.34,96.38,96.22,96.33,36300.0,81.5457,81.5795,81.4441,81.5372,36300.0
2014-11-13 10:20:00,96.33,96.49,96.32,96.48,94100.0,81.5372,81.6726,81.5288,81.6642,94100.0
2014-11-13 10:30:00,96.48,96.63,96.41,96.5,62200.0,81.6642,81.7911,81.6049,81.6811,62200.0
2014-11-13 10:40:00,96.49,96.67,96.46,96.54,60300.0,81.6726,81.825,81.6473,81.715,60300.0
2014-11-13 10:50:00,96.55,96.58,96.49,96.53,97200.0,81.7234,81.7488,81.6726,81.7065,97200.0
2014-11-13 11:00:00,96.53,96.74,96.48,96.56,74700.0,81.7065,81.8843,81.6642,81.7319,74700.0
2014-11-13 11:10:00,96.55,96.57,96.43,96.46,54800.0,81.7234,81.7404,81.6219,81.6473,54800.0
2014-11-13 11:20:00,96.45,96.46,96.3,96.3,48900.0,81.6388,81.6473,81.5118,81.5118,48900.0
2014-11-13 11:30:00,96.31,96.32,96.01,96.05,74700.0,81.5203,81.5288,81.2664,81.3002,74700.0
2014-11-13 11:40:00,96.06,96.33,96.0,96.17,49400.0,81.3087,81.5372,81.2579,81.4018,49400.0
2014-11-13 11:50:00,96.17,96.22,96.09,96.12,39300.0,81.4018,81.4441,81.3341,81.3595,39300.0
2014-11-13 12:00:00,96.1,96.12,96.0,96.04,42400.0,81.3425,81.3595,81.2579,81.2918,42400.0
2014-11-13 12:10:00,96.05,96.12,96.01,96.09,33400.0,81.3002,81.3595,81.2664,81.3341,33400.0
2014-11-13 12:20:00,96.08,96.1,96.05,96.07,22600.0,81.3256,81.3425,81.3002,81.3171,22600.0
2014-11-13 12:30:00,96.08,96.11,96.0,96.03,30000.0,81.3256,81.351,81.2579,81.2833,30000.0
2014-11-13 12:40:00,96.03,96.04,95.97,95.99,33100.0,81.2833,81.2918,81.2325,81.2494,33100.0
2014-11-13 12:50:00,96.0,96.02,95.95,95.97,57500.0,81.2579,81.2748,81.2156,81.2325,57500.0
2014-11-13 13:00:00,95.98,96.08,95.97,95.98,31500.0,81.241,81.3256,81.2325,81.241,31500.0
2014-11-13 13:10:00,95.96,95.96,95.85,95.86,37200.0,81.224,81.224,81.1309,81.1394,37200.0
2014-11-13 13:20:00,95.86,95.86,95.7,95.73,74900.0,81.1394,81.1394,81.004,81.0294,74900.0
2014-11-13 13:30:00,95.73,95.74,95.61,95.67,40700.0,81.0294,81.0378,80.9278,80.9786,40700.0
2014-11-13 13:40:00,95.66,95.81,95.65,95.81,24400.0,80.9701,81.0971,80.9616,81.0971,24400.0
2014-11-13 13:50:00,95.81,95.88,95.8,95.84,26500.0,81.0971,81.1563,81.0886,81.1225,26500.0
2014-11-13 14:00:00,95.85,95.88,95.76,95.8,29600.0,81.1309,81.1563,81.0548,81.0886,29600.0
2014-11-13 14:10:00,95.8,95.8,95.55,95.67,45100.0,81.0886,81.0886,80.877,80.9786,45100.0
2014-11-13 14:20:00,95.68,95.77,95.67,95.77,32300.0,80.987,81.0632,80.9786,81.0632,32300.0
2014-11-13 14:30:00,95.77,95.79,95.72,95.73,35500.0,81.0632,81.0801,81.0209,81.0294,35500.0
2014-11-13 14:40:00,95.73,95.81,95.69,95.81,43100.0,81.0294,81.0971,80.9955,81.0971,43100.0
2014-11-13 14:50:00,95.81,95.82,95.75,95.75,29900.0,81.0971,81.1055,81.0463,81.0463,29900.0
2014-11-13 15:00:00,95.75,95.95,95.74,95.92,55800.0,81.0463,81.2156,81.0378,81.1902,55800.0
2014-11-13 15:10:00,95.92,95.96,95.83,95.86,78400.0,81.1902,81.224,81.114,81.1394,78400.0
2014-11-13 15:20:00,95.86,96.01,95.86,95.86,55300.0,81.1394,81.2664,81.1394,81.1394,55300.0
2014-11-13 15:30:00,95.87,95.96,95.82,95.9,78400.0,81.1479,81.224,81.1055,81.1733,78400.0
2014-11-13 15:40:00,95.9,95.97,95.85,95.85,109800.0,81.1733,81.2325,81.1309,81.1309,109800.0
2014-11-13 15:50:00,95.86,95.9,95.73,95.88,200700.0,81.1394,81.1733,81.0294,81.1563,200700.0
2014-11-14 09:30:00,96.02,96.12,95.45,95.7,170100.0,81.2748,81.3595,80.7924,81.004,170100.0
2014-11-14 09:40:00,95.68,95.68,95.36,95.55,48700.0,80.987,80.987,80.7162,80.877,48700.0
2014-11-14 09:50:00,95.52,95.67,95.5,95.62,66600.0,80.8516,80.9786,80.8347,80.9362,66600.0
2014-11-14 10:00:00,95.63,95.75,95.59,95.67,51400.0,80.9447,81.0463,80.9109,80.9786,51400.0
2014-11-14 10:10:00,95.69,95.76,95.49,95.51,46400.0,80.9955,81.0548,80.8262,80.8431,46400.0
2014-11-14 10:20:00,95.5,95.52,95.2,95.21,72100.0,80.8347,80.8516,80.5807,80.5892,72100.0
2014-11-14 10:30:00,95.22,95.26,95.0,95.05,66300.0,80.5977,80.6315,80.4115,80.4538,66300.0
2014-11-14 10:40:00,95.04,95.39,94.94,95.37,67400.0,80.4453,80.7416,80.3607,80.7246,67400.0
2014-11-14 10:50:00,95.37,95.53,95.37,95.48,61600.0,80.7246,80.8601,80.7246,80.8177,61600.0
2014-11-14 11:00:00,95.51,95.69,95.48,95.69,45100.0,80.8431,80.9955,80.8177,80.9955,45100.0
2014-11-14 11:10:00,95.67,95.74,95.62,95.62,49000.0,80.9786,81.0378,80.9362,80.9362,49000.0
2014-11-14 11:20:00,95.64,95.72,95.62,95.7,28300.0,80.9532,81.0209,80.9362,81.004,28300.0
2014-11-14 11:30:00,95.7,95.81,95.69,95.72,46700.0,81.004,81.0971,80.9955,81.0209,46700.0
2014-11-14 11:40:00,95.7,95.71,95.58,95.65,26100.0,81.004,81.0124,80.9024,80.9616,26100.0
2014-11-14 11:50:00,95.66,95.75,95.61,95.75,37500.0,80.9701,81.0463,80.9278,81.0463,37500.0
2014-11-14 12:00:00,95.75,95.83,95.67,95.71,28600.0,81.0463,81.114,80.9786,81.0124,28600.0
2014-11-14 12:10:00,95.7,95.77,95.59,95.63,41400.0,81.004,81.0632,80.9109,80.9447,41400.0
2014-11-14 12:20:00,95.63,95.72,95.6,95.66,21100.0,80.9447,81.0209,80.9193,80.9701,21100.0
2014-11-14 12:30:00,95.67,95.7,95.59,95.7,21800.0,80.9786,81.004,80.9109,81.004,21800.0
2014-11-14 12:40:00,95.7,95.7,95.45,95.47,22000.0,81.004,81.004,80.7924,80.8093,22000.0
2014-11-14 12:50:00,95.48,95.57,95.46,95.49,35200.0,80.8177,80.8939,80.8008,80.8262,35200.0
2014-11-14 13:00:00,95.48,95.48,95.37,95.43,35900.0,80.8177,80.8177,80.7246,80.7754,35900.0
2014-11-14 13:10:00,95.44,95.5,95.4,95.42,36600.0,80.7839,80.8347,80.75,80.767,36600.0
2014-11-14 13:20:00,95.43,95.46,95.31,95.32,20300.0,80.7754,80.8008,80.6739,80.6823,20300.0
2014-11-14 13:30:00,95.33,95.38,95.19,95.27,36400.0,80.6908,80.7331,80.5723,80.64,36400.0
2014-11-14 13:40:00,95.26,95.27,95.13,95.14,31300.0,80.6315,80.64,80.5215,80.53,31300.0
2014-11-14 13:50:00,95.14,95.2,95.06,95.09,34000.0,80.53,80.5807,80.4622,80.4876,34000.0
2014-11-14 14:00:00,95.08,95.08,94.96,94.97,55600.0,80.4792,80.4792,80.3776,80.3861,55600.0
2014-11-14 14:10:00,94.97,95.0,94.87,94.89,47000.0,80.3861,80.4115,80.3014,80.3184,47000.0
2014-11-14 14:20:00,94.9,94.95,94.88,94.95,36300.0,80.3268,80.3691,80.3099,80.3691,36300.0
2014-11-14 14:30:00,94.95,95.05,94.95,95.02,51900.0,80.3691,80.4538,80.3691,80.4284,51900.0
2014-11-14 14:40:00,95.02,95.05,94.98,94.99,35100.0,80.4284,80.4538,80.3945,80.403,35100.0
2014-11-14 14:50:00,95.0,95.11,95.0,95.03,49400.0,80.4115,80.5046,80.4115,80.4369,49400.0
2014-11-14 15:00:00,95.03,95.15,95.03,95.09,37400.0,80.4369,80.5384,80.4369,80.4876,37400.0
2014-11-14 15:10:00,95.09,95.16,95.08,95.12,44600.0,80.4876,80.5469,80.4792,80.513,44600.0
2014-11-14 15:20:00,95.12,95.17,95.12,95.15,60600.0,80.513,80.5554,80.513,80.5384,60600.0
2014-11-14 15:30:00,95.16,95.25,95.15,95.2,94000.0,80.5469,80.6231,80.5384,80.5807,94000.0
2014-11-14 15:40:00,95.19,95.21,95.05,95.08,159600.0,80.5723,80.5892,80.4538,80.4792,159600.0
2014-11-14 15:50:00,95.08,95.13,95.01,95.12,201500.0,80.4792,80.5215,80.4199,80.513,201500.0
2014-11-17 09:30:00,95.2,95.54,94.84,95.38,77200.0,80.5807,80.8685,80.276,80.7331,77200.0
2014-11-17 09:40:00,95.34,95.64,95.23,95.47,59800.0,80.6992,80.9532,80.6061,80.8093,59800.0
2014-11-17 09:50:00,95.46,95.65,95.36,95.42,70300.0,80.8008,80.9616,80.7162,80.767,70300.0
2014-11-17 10:00:00,95.41,95.9,95.32,95.75,74100.0,80.7585,81.1733,80.6823,81.0463,74100.0
2014-11-17 10:10:00,95.76,95.82,95.62,95.79,38600.0,81.0548,81.1055,80.9362,81.0801,38600.0
2014-11-17 10:20:00,95.81,95.86,95.75,95.79,37600.0,81.0971,81.1394,81.0463,81.0801,37600.0
2014-11-17 10:30:00,95.77,95.89,95.75,95.85,40700.0,81.0632,81.1648,81.0463,81.1309,40700.0
2014-11-17 10:40:00,95.83,95.97,95.78,95.96,38200.0,81.114,81.2325,81.0717,81.224,38200.0
2014-11-17 10:50:00,95.96,96.05,95.91,96.03,56900.0,81.224,81.3002,81.1817,81.2833,56900.0
2014-11-17 11:00:00,96.03,96.08,95.96,96.0,48300.0,81.2833,81.3256,81.224,81.2579,48300.0
2014-11-17 11:10:00,95.99,96.18,95.91,96.17,40700.0,81.2494,81.4103,81.1817,81.4018,40700.0
2014-11-17 11:20:00,96.17,96.19,96.07,96.1,44100.0,81.4018,81.4187,81.3171,81.3425,44100.0
2014-11-17 11:30:00,96.1,96.25,96.07,96.17,49500.0,81.3425,81.4695,81.3171,81.4018,49500.0
2014-11-17 11:40:00,96.18,96.18,96.09,96.13,55300.0,81.4103,81.4103,81.3341,81.3679,55300.0
2014-11-17 11:50:00,96.12,96.16,96.0,96.02,35900.0,81.3595,81.3933,81.2579,81.2748,35900.0
2014-11-17 12:00:00,96.01,96.02,95.89,95.99,114000.0,81.2664,81.2748,81.1648,81.2494,114000.0
2014-11-17 12:10:00,95.99,96.2,95.99,96.14,47100.0,81.2494,81.4272,81.2494,81.3764,47100.0
2014-11-17 12:20:00,96.13,96.3,96.09,96.2,49900.0,81.3679,81.5118,81.3341,81.4272,49900.0
2014-11-17 12:30:00,96.2,96.32,96.19,96.32,26200.0,81.4272,81.5288,81.4187,81.5288,26200.0
2014-11-17 12:40:00,96.33,96.47,96.33,96.42,55000.0,81.5372,81.6557,81.5372,81.6134,55000.0
2014-11-17 12:50:00,96.43,96.53,96.43,96.48,45400.0,81.6219,81.7065,81.6219,81.6642,45400.0
2014-11-17 13:00:00,96.48,96.5,96.4,96.4,33300.0,81.6642,81.6811,81.5965,81.5965,33300.0
2014-11-17 13:10:00,96.4,96.6,96.4,96.54,81800.0,81.5965,81.7658,81.5965,81.715,81800.0
2014-11-17 13:20:00,96.55,96.67,96.51,96.63,64100.0,81.7234,81.825,81.6896,81.7911,64100.0
2014-11-17 13:30:00,96.63,96.68,96.59,96.66,28200.0,81.7911,81.8335,81.7573,81.8165,28200.0
2014-11-17 13:40:00,96.66,96.66,96.52,96.61,41300.0,81.8165,81.8165,81.698,81.7742,41300.0
2014-11-17 13:50:00,96.62,96.69,96.57,96.62,37500.0,81.7827,81.8419,81.7404,81.7827,37500.0
2014-11-17 14:00:00,96.63,96.63,96.47,96.5,87500.0,81.7911,81.7911,81.6557,81.6811,87500.0
2014-11-17 14:10:00,96.5,96.59,96.5,96.52,24900.0,81.6811,81.7573,81.6811,81.698,24900.0
2014-11-17 14:20:00,96.52,96.53,96.4,96.42,49500.0,81.698,81.7065,81.5965,81.6134,49500.0
2014-11-17 14:30:00,96.4,96.45,96.4,96.41,55300.0,81.5965,81.6388,81.5965,81.6049,55300.0
2014-11-17 14:40:00,96.4,96.44,96.37,96.4,61900.0,81.5965,81.6303,81.5711,81.5965,61900.0
2014-11-17 14:50:00,96.39,96.46,96.38,96.39,52200.0,81.588,81.6473,81.5795,81.588,52200.0
2014-11-17 15:00:00,96.4,96.44,96.37,96.43,58600.0,81.5965,81.6303,81.5711,81.6219,58600.0
2014-11-17 15:10:00,96.44,96.45,96.38,96.39,72400.0,81.6303,81.6388,81.5795,81.588,72400.0
2014-11-17 15:20:00,96.39,96.44,96.37,96.42,73900.0,81.588,81.6303,81.5711,81.6134,73900.0
2014-11-17 15:30:00,96.42,96.42,96.3,96.41,118300.0,81.6134,81.6134,81.5118,81.6049,118300.0
2014-11-17 15:40:00,96.4,96.49,96.39,96.48,238800.0,81.5965,81.6726,81.588,81.6642,238800.0
2014-11-17 15:50:00,96.48,96.51,96.44,96.44,374900.0,81.6642,81.6896,81.6303,81.6303,374900.0
2014-11-18 09:30:00,96.99,97.59,96.85,97.51,183300.0,82.0959,82.6037,81.9774,82.536,183300.0
2014-11-18 09:40:00,97.53,98.3,97.53,98.3,141200.0,82.5529,83.2047,82.5529,83.2047,141200.0
2014-11-18 09:50:00,98.31,98.58,98.23,98.56,139400.0,83.2132,83.4417,83.1454,83.4248,139400.0
2014-11-18 10:00:00,98.56,98.56,98.39,98.5,107200.0,83.4248,83.4248,83.2809,83.374,107200.0
2014-11-18 10:10:00,98.48,98.52,98.24,98.28,126800.0,83.3571,83.3909,83.1539,83.1878,126800.0
2014-11-18 10:20:00,98.27,98.35,98.11,98.31,77100.0,83.1793,83.247,83.0439,83.2132,77100.0
2014-11-18 10:30:00,98.32,98.36,98.1,98.32,86500.0,83.2216,83.2555,83.0354,83.2216,86500.0
2014-11-18 10:40:00,98.32,98.39,98.25,98.37,154300.0,83.2216,83.2809,83.1624,83.2639,154300.0
2014-11-18 10:50:00,98.38,98.61,98.34,98.51,136400.0,83.2724,83.4671,83.2386,83.3825,136400.0
2014-11-18 11:00:00,98.52,98.52,98.39,98.5,106800.0,83.3909,83.3909,83.2809,83.374,106800.0
2014-11-18 11:10:00,98.5,98.6,98.46,98.56,140700.0,83.374,83.4586,83.3401,83.4248,140700.0
2014-11-18 11:20:00,98.57,98.59,98.19,98.24,134600.0,83.4332,83.4502,83.1116,83.1539,134600.0
2014-11-18 11:30:00,98.25,98.37,98.24,98.33,55500.0,83.1624,83.2639,83.1539,83.2301,55500.0
2014-11-18 11:40:00,98.33,98.39,98.27,98.37,44600.0,83.2301,83.2809,83.1793,83.2639,44600.0
2014-11-18 11:50:00,98.37,98.44,98.32,98.34,51900.0,83.2639,83.3232,83.2216,83.2386,51900.0
2014-11-18 12:00:00,98.34,98.36,98.28,98.32,46700.0,83.2386,83.2555,83.1878,83.2216,46700.0
2014-11-18 12:10:00,98.32,98.34,98.18,98.2,41100.0,83.2216,83.2386,83.1031,83.1201,41100.0
2014-11-18 12:20:00,98.2,98.23,98.12,98.21,32900.0,83.1201,83.1454,83.0523,83.1285,32900.0
2014-11-18 12:30:00,98.21,98.24,98.13,98.18,35400.0,83.1285,83.1539,83.0608,83.1031,35400.0
2014-11-18 12:40:00,98.18,98.21,98.09,98.18,51000.0,83.1031,83.1285,83.0269,83.1031,51000.0
2014-11-18 12:50:00,98.17,98.17,98.06,98.16,26600.0,83.0947,83.0947,83.0016,83.0862,26600.0
2014-11-18 13:00:00,98.16,98.17,98.03,98.17,42800.0,83.0862,83.0947,82.9762,83.0947,42800.0
2014-11-18 13:10:00,98.17,98.3,98.14,98.3,40700.0,83.0947,83.2047,83.0693,83.2047,40700.0
2014-11-18 13:20:00,98.3,98.3,98.19,98.26,36600.0,83.2047,83.2047,83.1116,83.1708,36600.0
2014-11-18 13:30:00,98.25,98.31,98.17,98.17,46300.0,83.1624,83.2132,83.0947,83.0947,46300.0
2014-11-18 13:40:00,98.17,98.27,98.17,98.23,30400.0,83.0947,83.1793,83.0947,83.1454,30400.0
2014-11-18 13:50:00,98.24,98.39,98.23,98.34,38400.0,83.1539,83.2809,83.1454,83.2386,38400.0
2014-11-18 14:00:00,98.35,98.43,98.34,98.4,42900.0,83.247,83.3147,83.2386,83.2893,42900.0
2014-11-18 14:10:00,98.41,98.49,98.39,98.45,49100.0,83.2978,83.3655,83.2809,83.3317,49100.0
2014-11-18 14:20:00,98.45,98.46,98.38,98.4,31600.0,83.3317,83.3401,83.2724,83.2893,31600.0
2014-11-18 14:30:00,98.39,98.39,98.19,98.19,68900.0,83.2809,83.2809,83.1116,83.1116,68900.0
2014-11-18 14:40:00,98.2,98.2,98.12,98.18,72400.0,83.1201,83.1201,83.0523,83.1031,72400.0
2014-11-18 14:50:00,98.18,98.24,98.15,98.2,86200.0,83.1031,83.1539,83.0777,83.1201,86200.0
2014-11-18 15:00:00,98.19,98.41,98.18,98.39,61900.0,83.1116,83.2978,83.1031,83.2809,61900.0
2014-11-18 15:10:00,98.39,98.44,98.33,98.39,74300.0,83.2809,83.3232,83.2301,83.2809,74300.0
2014-11-18 15:20:00,98.38,98.38,98.21,98.31,53400.0,83.2724,83.2724,83.1285,83.2132,53400.0
2014-11-18 15:30:00,98.31,98.45,98.29,98.43,147800.0,83.2132,83.3317,83.1962,83.3147,147800.0
2014-11-18 15:40:00,98.44,98.46,98.37,98.45,196500.0,83.3232,83.3401,83.2639,83.3317,196500.0
2014-11-18 15:50:00,98.45,98.45,98.17,98.2,353000.0,83.3317,83.3317,83.0947,83.1201,353000.0
2014-11-19 09:30:00,97.73,98.41,97.38,98.36,189100.0,82.7222,83.2978,82.426,83.2555,189100.0
2014-11-19 09:40:00,98.38,98.38,97.61,98.07,89300.0,83.2724,83.2724,82.6207,83.01,89300.0
2014-11-19 09:50:00,98.08,98.11,97.63,97.63,86700.0,83.0185,83.0439,82.6376,82.6376,86700.0
2014-11-19 10:00:00,97.63,97.69,97.45,97.69,70000.0,82.6376,82.6884,82.4852,82.6884,70000.0
2014-11-19 10:10:00,97.67,97.67,97.49,97.52,59000.0,82.6714,82.6714,82.5191,82.5445,59000.0
2014-11-19 10:20:00,97.52,97.55,97.41,97.48,53800.0,82.5445,82.5699,82.4514,82.5106,53800.0
2014-11-19 10:30:00,97.48,97.53,97.39,97.45,48900.0,82.5106,82.5529,82.4344,82.4852,48900.0
2014-11-19 10:40:00,97.44,97.51,97.32,97.4,67000.0,82.4768,82.536,82.3752,82.4429,67000.0
2014-11-19 10:50:00,97.4,97.41,97.23,97.26,126200.0,82.4429,82.4514,82.299,82.3244,126200.0
2014-11-19 11:00:00,97.25,97.27,97.14,97.27,44400.0,82.3159,82.3329,82.2228,82.3329,44400.0
2014-11-19 11:10:00,97.25,97.32,97.16,97.2,35200.0,82.3159,82.3752,82.2398,82.2736,35200.0
2014-11-19 11:20:00,97.21,97.23,97.13,97.14,38200.0,82.2821,82.299,82.2144,82.2228,38200.0
2014-11-19 11:30:00,97.14,97.19,97.09,97.11,32500.0,82.2228,82.2652,82.1805,82.1974,32500.0
2014-11-19 11:40:00,97.12,97.26,97.12,97.25,35500.0,82.2059,82.3244,82.2059,82.3159,35500.0
2014-11-19 11:50:00,97.25,97.26,97.11,97.11,46700.0,82.3159,82.3244,82.1974,82.1974,46700.0
2014-11-19 12:00:00,97.12,97.18,97.1,97.14,29600.0,82.2059,82.2567,82.189,82.2228,29600.0
2014-11-19 12:10:00,97.13,97.14,97.06,97.11,34700.0,82.2144,82.2228,82.1551,82.1974,34700.0
2014-11-19 12:20:00,97.1,97.17,97.07,97.13,32400.0,82.189,82.2482,82.1636,82.2144,32400.0
2014-11-19 12:30:00,97.12,97.13,97.06,97.08,29500.0,82.2059,82.2144,82.1551,82.172,29500.0
2014-11-19 12:40:00,97.07,97.09,97.01,97.02,23500.0,82.1636,82.1805,82.1128,82.1213,23500.0
2014-11-19 12:50:00,97.02,97.04,96.98,97.02,42600.0,82.1213,82.1382,82.0874,82.1213,42600.0
2014-11-19 13:00:00,97.03,97.08,97.03,97.04,28300.0,82.1297,82.172,82.1297,82.1382,28300.0
2014-11-19 13:10:00,97.04,97.06,97.01,97.02,38900.0,82.1382,82.1551,82.1128,82.1213,38900.0
2014-11-19 13:20:00,97.02,97.18,97.01,97.12,43600.0,82.1213,82.2567,82.1128,82.2059,43600.0
2014-11-19 13:30:00,97.12,97.19,97.09,97.1,78800.0,82.2059,82.2652,82.1805,82.189,78800.0
2014-11-19 13:40:00,97.11,97.14,97.07,97.12,46800.0,82.1974,82.2228,82.1636,82.2059,46800.0
2014-11-19 13:50:00,97.11,97.19,97.07,97.09,75100.0,82.1974,82.2652,82.1636,82.1805,75100.0
2014-11-19 14:00:00,97.08,97.44,97.02,97.35,102500.0,82.172,82.4768,82.1213,82.4006,102500.0
2014-11-19 14:10:00,97.35,97.35,97.13,97.15,51300.0,82.4006,82.4006,82.2144,82.2313,51300.0
2014-11-19 14:20:00,97.15,97.17,96.88,96.98,53100.0,82.2313,82.2482,82.0028,82.0874,53100.0
2014-11-19 14:30:00,96.97,97.04,96.79,96.92,50600.0,82.0789,82.1382,81.9266,82.0366,50600.0
2014-11-19 14:40:00,96.9,96.92,96.81,96.87,55800.0,82.0197,82.0366,81.9435,81.9943,55800.0
2014-11-19 14:50:00,96.85,97.0,96.84,96.98,44500.0,81.9774,82.1043,81.9689,82.0874,44500.0
2014-11-19 15:00:00,96.98,97.06,96.98,97.01,44100.0,82.0874,82.1551,82.0874,82.1128,44100.0
2014-11-19 15:10:00,97.0,97.05,96.89,97.04,69900.0,82.1043,82.1467,82.0112,82.1382,69900.0
2014-11-19 15:20:00,97.04,97.11,96.98,96.98,62000.0,82.1382,82.1974,82.0874,82.0874,62000.0
2014-11-19 15:30:00,96.99,97.02,96.91,96.94,90600.0,82.0959,82.1213,82.0282,82.0535,90600.0
2014-11-19 15:40:00,96.94,97.0,96.86,96.92,202400.0,82.0535,82.1043,81.9858,82.0366,202400.0
2014-11-19 15:50:00,96.93,97.0,96.84,96.86,304400.0,82.0451,82.1043,81.9689,81.9858,304400.0
2014-11-20 09:30:00,96.46,96.82,96.39,96.68,89800.0,81.6473,81.952,81.588,81.8335,89800.0
2014-11-20 09:40:00,96.69,96.77,96.17,96.23,153100.0,81.8419,81.9097,81.4018,81.4526,153100.0
2014-11-20 09:50:00,96.23,96.7,96.21,96.67,63900.0,81.4526,81.8504,81.4356,81.825,63900.0
2014-11-20 10:00:00,96.62,96.81,96.45,96.45,40100.0,81.7827,81.9435,81.6388,81.6388,40100.0
2014-11-20 10:10:00,96.47,96.52,96.31,96.37,67700.0,81.6557,81.698,81.5203,81.5711,67700.0
2014-11-20 10:20:00,96.34,96.48,96.34,96.43,67900.0,81.5457,81.6642,81.5457,81.6219,67900.0
2014-11-20 10:30:00,96.44,96.63,96.43,96.58,82700.0,81.6303,81.7911,81.6219,81.7488,82700.0
2014-11-20 10:40:00,96.58,96.66,96.47,96.56,113000.0,81.7488,81.8165,81.6557,81.7319,113000.0
2014-11-20 10:50:00,96.56,96.63,96.54,96.58,35900.0,81.7319,81.7911,81.715,81.7488,35900.0
2014-11-20 11:00:00,96.58,96.65,96.57,96.62,82800.0,81.7488,81.8081,81.7404,81.7827,82800.0
2014-11-20 11:10:00,96.64,96.84,96.64,96.78,48300.0,81.7996,81.9689,81.7996,81.9181,48300.0
2014-11-20 11:20:00,96.78,96.79,96.71,96.74,29200.0,81.9181,81.9266,81.8589,81.8843,29200.0
2014-11-20 11:30:00,96.73,96.77,96.59,96.61,60500.0,81.8758,81.9097,81.7573,81.7742,60500.0
2014-11-20 11:40:00,96.61,96.69,96.6,96.69,48200.0,81.7742,81.8419,81.7658,81.8419,48200.0
2014-11-20 11:50:00,96.69,96.71,96.63,96.67,54100.0,81.8419,81.8589,81.7911,81.825,54100.0
2014-11-20 12:00:00,96.69,96.73,96.65,96.72,37100.0,81.8419,81.8758,81.8081,81.8673,37100.0
2014-11-20 12:10:00,96.72,96.75,96.66,96.71,142500.0,81.8673,81.8927,81.8165,81.8589,142500.0
2014-11-20 12:20:00,96.7,96.72,96.62,96.71,51400.0,81.8504,81.8673,81.7827,81.8589,51400.0
2014-11-20 12:30:00,96.71,96.73,96.68,96.73,58300.0,81.8589,81.8758,81.8335,81.8758,58300.0
2014-11-20 12:40:00,96.72,96.73,96.67,96.71,69400.0,81.8673,81.8758,81.825,81.8589,69400.0
2014-11-20 12:50:00,96.7,96.7,96.65,96.69,11300.0,81.8504,81.8504,81.8081,81.8419,11300.0
2014-11-20 13:00:00,96.68,96.71,96.66,96.69,29500.0,81.8335,81.8589,81.8165,81.8419,29500.0
2014-11-20 13:10:00,96.69,96.71,96.66,96.71,47800.0,81.8419,81.8589,81.8165,81.8589,47800.0
2014-11-20 13:20:00,96.71,96.72,96.64,96.66,58000.0,81.8589,81.8673,81.7996,81.8165,58000.0
2014-11-20 13:30:00,96.66,96.72,96.66,96.67,30500.0,81.8165,81.8673,81.8165,81.825,30500.0
2014-11-20 13:40:00,96.67,96.67,96.58,96.6,26200.0,81.825,81.825,81.7488,81.7658,26200.0
2014-11-20 13:50:00,96.6,96.61,96.51,96.61,49400.0,81.7658,81.7742,81.6896,81.7742,49400.0
2014-11-20 14:00:00,96.6,96.69,96.55,96.61,136500.0,81.7658,81.8419,81.7234,81.7742,136500.0
2014-11-20 14:10:00,96.61,96.73,96.6,96.67,43800.0,81.7742,81.8758,81.7658,81.825,43800.0
2014-11-20 14:20:00,96.66,96.67,96.56,96.56,68900.0,81.8165,81.825,81.7319,81.7319,68900.0
2014-11-20 14:30:00,96.55,96.56,96.47,96.5,97100.0,81.7234,81.7319,81.6557,81.6811,97100.0
2014-11-20 14:40:00,96.5,96.53,96.38,96.41,51600.0,81.6811,81.7065,81.5795,81.6049,51600.0
2014-11-20 14:50:00,96.41,96.5,96.37,96.37,34200.0,81.6049,81.6811,81.5711,81.5711,34200.0
2014-11-20 15:00:00,96.37,96.49,96.35,96.46,54100.0,81.5711,81.6726,81.5541,81.6473,54100.0
2014-11-20 15:10:00,96.46,96.5,96.43,96.48,47800.0,81.6473,81.6811,81.6219,81.6642,47800.0
2014-11-20 15:20:00,96.48,96.62,96.41,96.61,75400.0,81.6642,81.7827,81.6049,81.7742,75400.0
2014-11-20 15:30:00,96.61,96.8,96.6,96.78,103100.0,81.7742,81.935,81.7658,81.9181,103100.0
2014-11-20 15:40:00,96.79,96.84,96.75,96.79,144400.0,81.9266,81.9689,81.8927,81.9266,144400.0
2014-11-20 15:50:00,96.79,96.85,96.76,96.85,193100.0,81.9266,81.9774,81.9012,81.9774,193100.0
2014-11-21 09:30:00,97.4,98.04,96.89,97.25,734700.0,82.4429,82.9846,82.0112,82.3159,734700.0
2014-11-21 09:40:00,97.23,97.44,97.05,97.44,79400.0,82.299,82.4768,82.1467,82.4768,79400.0
2014-11-21 09:50:00,97.44,97.46,97.2,97.25,82300.0,82.4768,82.4937,82.2736,82.3159,82300.0
2014-11-21 10:00:00,97.26,97.3,97.12,97.28,69600.0,82.3244,82.3583,82.2059,82.3413,69600.0
2014-11-21 10:10:00,97.29,97.69,97.26,97.68,102400.0,82.3498,82.6884,82.3244,82.6799,102400.0
2014-11-21 10:20:00,97.69,97.79,97.6,97.71,75800.0,82.6884,82.773,82.6122,82.7053,75800.0
2014-11-21 10:30:00,97.72,97.76,97.44,97.6,60100.0,82.7138,82.7476,82.4768,82.6122,60100.0
2014-11-21 10:40:00,97.58,97.62,97.46,97.49,62500.0,82.5953,82.6291,82.4937,82.5191,62500.0
2014-11-21 10:50:00,97.48,97.55,97.42,97.43,44200.0,82.5106,82.5699,82.4598,82.4683,44200.0
2014-11-21 11:00:00,97.43,97.46,97.32,97.45,41200.0,82.4683,82.4937,82.3752,82.4852,41200.0
2014-11-21 11:10:00,97.42,97.63,97.42,97.58,37400.0,82.4598,82.6376,82.4598,82.5953,37400.0
2014-11-21 11:20:00,97.58,97.62,97.46,97.49,35600.0,82.5953,82.6291,82.4937,82.5191,35600.0
2014-11-21 11:30:00,97.48,97.53,97.34,97.34,159500.0,82.5106,82.5529,82.3921,82.3921,159500.0
2014-11-21 11:40:00,97.34,97.4,97.26,97.4,76400.0,82.3921,82.4429,82.3244,82.4429,76400.0
2014-11-21 11:50:00,97.4,97.4,97.32,97.35,60800.0,82.4429,82.4429,82.3752,82.4006,60800.0
2014-11-21 12:00:00,97.34,97.35,97.25,97.29,47400.0,82.3921,82.4006,82.3159,82.3498,47400.0
2014-11-21 12:10:00,97.29,97.29,97.16,97.26,36300.0,82.3498,82.3498,82.2398,82.3244,36300.0
2014-11-21 12:20:00,97.25,97.25,96.97,96.98,80500.0,82.3159,82.3159,82.0789,82.0874,80500.0
2014-11-21 12:30:00,96.98,97.11,96.97,97.05,17700.0,82.0874,82.1974,82.0789,82.1467,17700.0
2014-11-21 12:40:00,97.06,97.18,97.05,97.17,22400.0,82.1551,82.2567,82.1467,82.2482,22400.0
2014-11-21 12:50:00,97.18,97.2,97.06,97.11,28300.0,82.2567,82.2736,82.1551,82.1974,28300.0
2014-11-21 13:00:00,97.11,97.14,97.0,97.01,30300.0,82.1974,82.2228,82.1043,82.1128,30300.0
2014-11-21 13:10:00,97.01,97.09,96.97,97.0,39700.0,82.1128,82.1805,82.0789,82.1043,39700.0
2014-11-21 13:20:00,96.99,97.03,96.85,96.88,29100.0,82.0959,82.1297,81.9774,82.0028,29100.0
2014-11-21 13:30:00,96.87,97.02,96.85,96.99,48500.0,81.9943,82.1213,81.9774,82.0959,48500.0
2014-11-21 13:40:00,97.0,97.02,96.97,97.01,49400.0,82.1043,82.1213,82.0789,82.1128,49400.0
2014-11-21 13:50:00,97.0,97.03,96.94,96.98,76000.0,82.1043,82.1297,82.0535,82.0874,76000.0
2014-11-21 14:00:00,96.97,97.02,96.84,96.89,54500.0,82.0789,82.1213,81.9689,82.0112,54500.0
2014-11-21 14:10:00,96.88,96.99,96.86,96.97,71800.0,82.0028,82.0959,81.9858,82.0789,71800.0
2014-11-21 14:20:00,96.96,96.99,96.91,96.93,44000.0,82.0705,82.0959,82.0282,82.0451,44000.0
2014-11-21 14:30:00,96.94,96.98,96.85,96.92,36000.0,82.0535,82.0874,81.9774,82.0366,36000.0
2014-11-21 14:40:00,96.93,97.01,96.93,96.98,63900.0,82.0451,82.1128,82.0451,82.0874,63900.0
2014-11-21 14:50:00,96.98,97.02,96.88,96.88,66400.0,82.0874,82.1213,82.0028,82.0028,66400.0
2014-11-21 15:00:00,96.88,96.98,96.87,96.89,73900.0,82.0028,82.0874,81.9943,82.0112,73900.0
2014-11-21 15:10:00,96.88,97.01,96.86,96.99,100500.0,82.0028,82.1128,81.9858,82.0959,100500.0
2014-11-21 15:20:00,96.99,97.03,96.94,96.94,144400.0,82.0959,82.1297,82.0535,82.0535,144400.0
2014-11-21 15:30:00,96.94,96.99,96.87,96.88,127200.0,82.0535,82.0959,81.9943,82.0028,127200.0
2014-11-21 15:40:00,96.88,96.91,96.75,96.76,152600.0,82.0028,82.0282,81.8927,81.9012,152600.0
2014-11-21 15:50:00,96.76,96.79,96.59,96.73,242900.0,81.9012,81.9266,81.7573,81.8758,242900.0
2014-11-24 09:30:00,97.27,97.29,96.56,96.56,126300.0,82.3329,82.3498,81.7319,81.7319,126300.0
2014-11-24 09:40:00,96.6,96.91,96.51,96.84,89400.0,81.7658,82.0282,81.6896,81.9689,89400.0
2014-11-24 09:50:00,96.83,96.9,96.73,96.73,80400.0,81.9604,82.0197,81.8758,81.8758,80400.0
2014-11-24 10:00:00,96.73,96.9,96.64,96.78,69300.0,81.8758,82.0197,81.7996,81.9181,69300.0
2014-11-24 10:10:00,96.77,96.86,96.67,96.78,135900.0,81.9097,81.9858,81.825,81.9181,135900.0
2014-11-24 10:20:00,96.79,96.8,96.64,96.66,81300.0,81.9266,81.935,81.7996,81.8165,81300.0
2014-11-24 10:30:00,96.66,96.89,96.66,96.8,83200.0,81.8165,82.0112,81.8165,81.935,83200.0
2014-11-24 10:40:00,96.81,96.9,96.75,96.9,85400.0,81.9435,82.0197,81.8927,82.0197,85400.0
2014-11-24 10:50:00,96.89,96.98,96.79,96.8,69900.0,82.0112,82.0874,81.9266,81.935,69900.0
2014-11-24 11:00:00,96.81,96.83,96.72,96.8,40700.0,81.9435,81.9604,81.8673,81.935,40700.0
2014-11-24 11:10:00,96.8,96.82,96.77,96.8,55500.0,81.935,81.952,81.9097,81.935,55500.0
2014-11-24 11:20:00,96.81,96.82,96.76,96.78,40000.0,81.9435,81.952,81.9012,81.9181,40000.0
2014-11-24 11:30:00,96.78,96.87,96.66,96.72,34800.0,81.9181,81.9943,81.8165,81.8673,34800.0
2014-11-24 11:40:00,96.72,96.87,96.72,96.81,72800.0,81.8673,81.9943,81.8673,81.9435,72800.0
2014-11-24 11:50:00,96.82,97.05,96.82,96.98,47100.0,81.952,82.1467,81.952,82.0874,47100.0
2014-11-24 12:00:00,96.96,97.02,96.88,96.99,36700.0,82.0705,82.1213,82.0028,82.0959,36700.0
2014-11-24 12:10:00,97.0,97.02,96.88,96.95,57200.0,82.1043,82.1213,82.0028,82.062,57200.0
2014-11-24 12:20:00,96.95,97.02,96.91,96.98,75200.0,82.062,82.1213,82.0282,82.0874,75200.0
2014-11-24 12:30:00,97.0,97.01,96.89,96.94,72400.0,82.1043,82.1128,82.0112,82.0535,72400.0
2014-11-24 12:40:00,96.94,97.0,96.91,96.97,34600.0,82.0535,82.1043,82.0282,82.0789,34600.0
2014-11-24 12:50:00,96.96,97.02,96.92,96.96,84100.0,82.0705,82.1213,82.0366,82.0705,84100.0
2014-11-24 13:00:00,96.97,96.99,96.89,96.97,121200.0,82.0789,82.0959,82.0112,82.0789,121200.0
2014-11-24 13:10:00,96.97,97.01,96.93,96.95,66000.0,82.0789,82.1128,82.0451,82.062,66000.0
2014-11-24 13:20:00,96.96,96.98,96.82,96.85,69500.0,82.0705,82.0874,81.952,81.9774,69500.0
2014-11-24 13:30:00,96.84,96.93,96.76,96.93,169200.0,81.9689,82.0451,81.9012,82.0451,169200.0
2014-11-24 13:40:00,96.93,97.0,96.9,96.99,66600.0,82.0451,82.1043,82.0197,82.0959,66600.0
2014-11-24 13:50:00,97.0,97.0,96.97,96.99,65200.0,82.1043,82.1043,82.0789,82.0959,65200.0
2014-11-24 14:00:00,96.99,97.0,96.93,96.96,55600.0,82.0959,82.1043,82.0451,82.0705,55600.0
2014-11-24 14:10:00,96.95,96.99,96.93,96.95,39800.0,82.062,82.0959,82.0451,82.062,39800.0
2014-11-24 14:20:00,96.94,96.98,96.93,96.95,123800.0,82.0535,82.0874,82.0451,82.062,123800.0
2014-11-24 14:30:00,96.95,96.95,96.9,96.95,86000.0,82.062,82.062,82.0197,82.062,86000.0
2014-11-24 14:40:00,96.95,97.0,96.94,97.0,80500.0,82.062,82.1043,82.0535,82.1043,80500.0
2014-11-24 14:50:00,97.01,97.01,96.87,96.94,89000.0,82.1128,82.1128,81.9943,82.0535,89000.0
2014-11-24 15:00:00,96.95,96.96,96.84,96.93,81700.0,82.062,82.0705,81.9689,82.0451,81700.0
2014-11-24 15:10:00,96.92,96.96,96.87,96.9,128400.0,82.0366,82.0705,81.9943,82.0197,128400.0
2014-11-24 15:20:00,96.89,96.98,96.89,96.97,74200.0,82.0112,82.0874,82.0112,82.0789,74200.0
2014-11-24 15:30:00,96.96,96.97,96.91,96.94,125200.0,82.0705,82.0789,82.0282,82.0535,125200.0
2014-11-24 15:40:00,96.93,96.95,96.85,96.91,147300.0,82.0451,82.062,81.9774,82.0282,147300.0
2014-11-24 15:50:00,96.91,96.93,96.82,96.9,223900.0,82.0282,82.0451,81.952,82.0197,223900.0
2014-11-25 09:30:00,97.0,97.41,96.91,97.34,131900.0,82.1043,82.4514,82.0282,82.3921,131900.0
2014-11-25 09:40:00,97.38,97.44,97.23,97.33,81300.0,82.426,82.4768,82.299,82.3837,81300.0
2014-11-25 09:50:00,97.33,97.35,97.22,97.32,64800.0,82.3837,82.4006,82.2905,82.3752,64800.0
2014-11-25 10:00:00,97.33,97.39,97.22,97.33,66100.0,82.3837,82.4344,82.2905,82.3837,66100.0
2014-11-25 10:10:00,97.33,97.39,97.19,97.31,61000.0,82.3837,82.4344,82.2652,82.3667,61000.0
2014-11-25 10:20:00,97.3,97.39,97.28,97.39,43200.0,82.3583,82.4344,82.3413,82.4344,43200.0
2014-11-25 10:30:00,97.37,97.58,97.33,97.54,55100.0,82.4175,82.5953,82.3837,82.5614,55100.0
2014-11-25 10:40:00,97.55,97.81,97.53,97.81,56600.0,82.5699,82.7899,82.5529,82.7899,56600.0
2014-11-25 10:50:00,97.82,97.85,97.68,97.73,36200.0,82.7984,82.8238,82.6799,82.7222,36200.0
2014-11-25 11:00:00,97.75,97.81,97.63,97.65,59600.0,82.7392,82.7899,82.6376,82.6545,59600.0
2014-11-25 11:10:00,97.64,97.72,97.54,97.62,44500.0,82.6461,82.7138,82.5614,82.6291,44500.0
2014-11-25 11:20:00,97.64,97.67,97.5,97.54,43100.0,82.6461,82.6714,82.5275,82.5614,43100.0
2014-11-25 11:30:00,97.55,97.69,97.54,97.65,216500.0,82.5699,82.6884,82.5614,82.6545,216500.0
2014-11-25 11:40:00,97.65,97.85,97.64,97.83,38300.0,82.6545,82.8238,82.6461,82.8069,38300.0
2014-11-25 11:50:00,97.83,97.86,97.73,97.85,56900.0,82.8069,82.8323,82.7222,82.8238,56900.0
2014-11-25 12:00:00,97.83,97.98,97.82,97.98,51600.0,82.8069,82.9338,82.7984,82.9338,51600.0
2014-11-25 12:10:00,97.97,98.04,97.92,98.04,30500.0,82.9254,82.9846,82.8831,82.9846,30500.0
2014-11-25 12:20:00,98.02,98.1,97.95,97.97,40700.0,82.9677,83.0354,82.9084,82.9254,40700.0
2014-11-25 12:30:00,97.97,98.05,97.97,97.97,27600.0,82.9254,82.9931,82.9254,82.9254,27600.0
2014-11-25 12:40:00,97.96,98.02,97.91,98.01,37800.0,82.9169,82.9677,82.8746,82.9592,37800.0
2014-11-25 12:50:00,98.01,98.02,97.95,97.98,32400.0,82.9592,82.9677,82.9084,82.9338,32400.0
2014-11-25 13:00:00,97.98,98.03,97.94,98.01,50800.0,82.9338,82.9762,82.9,82.9592,50800.0
2014-11-25 13:10:00,98.01,98.03,97.9,97.97,45400.0,82.9592,82.9762,82.8661,82.9254,45400.0
2014-11-25 13:20:00,97.98,98.03,97.95,97.97,33200.0,82.9338,82.9762,82.9084,82.9254,33200.0
2014-11-25 13:30:00,97.97,98.04,97.95,97.95,37300.0,82.9254,82.9846,82.9084,82.9084,37300.0
2014-11-25 13:40:00,97.95,98.05,97.95,98.04,41700.0,82.9084,82.9931,82.9084,82.9846,41700.0
2014-11-25 13:50:00,98.05,98.11,98.01,98.11,31900.0,82.9931,83.0439,82.9592,83.0439,31900.0
2014-11-25 14:00:00,98.11,98.14,97.99,97.99,59000.0,83.0439,83.0693,82.9423,82.9423,59000.0
2014-11-25 14:10:00,97.99,98.0,97.95,97.95,54900.0,82.9423,82.9508,82.9084,82.9084,54900.0
2014-11-25 14:20:00,97.95,98.05,97.95,98.03,56800.0,82.9084,82.9931,82.9084,82.9762,56800.0
2014-11-25 14:30:00,98.03,98.03,97.94,98.02,51300.0,82.9762,82.9762,82.9,82.9677,51300.0
2014-11-25 14:40:00,98.02,98.02,97.9,97.95,45800.0,82.9677,82.9677,82.8661,82.9084,45800.0
2014-11-25 14:50:00,97.95,97.96,97.82,97.85,63700.0,82.9084,82.9169,82.7984,82.8238,63700.0
2014-11-25 15:00:00,97.86,98.02,97.85,97.97,77300.0,82.8323,82.9677,82.8238,82.9254,77300.0
2014-11-25 15:10:00,97.96,98.04,97.95,98.04,88000.0,82.9169,82.9846,82.9084,82.9846,88000.0
2014-11-25 15:20:00,98.04,98.07,98.0,98.04,92600.0,82.9846,83.01,82.9508,82.9846,92600.0
2014-11-25 15:30:00,98.04,98.05,97.95,97.95,121300.0,82.9846,82.9931,82.9084,82.9084,121300.0
2014-11-25 15:40:00,97.95,97.99,97.81,97.88,207300.0,82.9084,82.9423,82.7899,82.8492,207300.0
2014-11-25 15:50:00,97.89,97.92,97.77,97.9,379200.0,82.8577,82.8831,82.7561,82.8661,379200.0
2014-11-26 09:30:00,97.99,98.63,97.92,98.59,117800.0,82.9423,83.484,82.8831,83.4502,117800.0
2014-11-26 09:40:00,98.6,98.74,98.33,98.35,63500.0,83.4586,83.5771,83.2301,83.247,63500.0
2014-11-26 09:50:00,98.33,98.54,98.33,98.34,44800.0,83.2301,83.4078,83.2301,83.2386,44800.0
2014-11-26 10:00:00,98.36,98.37,98.22,98.24,53800.0,83.2555,83.2639,83.137,83.1539,53800.0
2014-11-26 10:10:00,98.23,98.23,97.99,98.01,56800.0,83.1454,83.1454,82.9423,82.9592,56800.0
2014-11-26 10:20:00,98.01,98.15,97.82,97.82,45900.0,82.9592,83.0777,82.7984,82.7984,45900.0
2014-11-26 10:30:00,97.82,97.95,97.82,97.91,30500.0,82.7984,82.9084,82.7984,82.8746,30500.0
2014-11-26 10:40:00,97.9,98.14,97.86,98.1,48300.0,82.8661,83.0693,82.8323,83.0354,48300.0
2014-11-26 10:50:00,98.11,98.2,98.09,98.11,60800.0,83.0439,83.1201,83.0269,83.0439,60800.0
2014-11-26 11:00:00,98.11,98.2,98.08,98.16,45200.0,83.0439,83.1201,83.0185,83.0862,45200.0
2014-11-26 11:10:00,98.15,98.29,98.12,98.24,40700.0,83.0777,83.1962,83.0523,83.1539,40700.0
2014-11-26 11:20:00,98.24,98.24,98.08,98.15,22400.0,83.1539,83.1539,83.0185,83.0777,22400.0
2014-11-26 11:30:00,98.13,98.24,98.07,98.24,28100.0,83.0608,83.1539,83.01,83.1539,28100.0
2014-11-26 11:40:00,98.23,98.25,98.09,98.23,20500.0,83.1454,83.1624,83.0269,83.1454,20500.0
2014-11-26 11:50:00,98.21,98.24,98.14,98.23,35600.0,83.1285,83.1539,83.0693,83.1454,35600.0
2014-11-26 12:00:00,98.23,98.36,98.22,98.35,22100.0,83.1454,83.2555,83.137,83.247,22100.0
2014-11-26 12:10:00,98.36,98.39,98.31,98.39,34000.0,83.2555,83.2809,83.2132,83.2809,34000.0
2014-11-26 12:20:00,98.39,98.47,98.38,98.41,23600.0,83.2809,83.3486,83.2724,83.2978,23600.0
2014-11-26 12:30:00,98.42,98.5,98.39,98.5,28000.0,83.3063,83.374,83.2809,83.374,28000.0
2014-11-26 12:40:00,98.5,98.58,98.48,98.48,41100.0,83.374,83.4417,83.3571,83.3571,41100.0
2014-11-26 12:50:00,98.48,98.48,98.3,98.32,38800.0,83.3571,83.3571,83.2047,83.2216,38800.0
2014-11-26 13:00:00,98.3,98.34,98.21,98.24,29900.0,83.2047,83.2386,83.1285,83.1539,29900.0
2014-11-26 13:10:00,98.25,98.27,98.2,98.25,42500.0,83.1624,83.1793,83.1201,83.1624,42500.0
2014-11-26 13:20:00,98.25,98.27,98.15,98.19,28400.0,83.1624,83.1793,83.0777,83.1116,28400.0
2014-11-26 13:30:00,98.18,98.24,98.18,98.2,21200.0,83.1031,83.1539,83.1031,83.1201,21200.0
2014-11-26 13:40:00,98.2,98.29,98.19,98.29,37700.0,83.1201,83.1962,83.1116,83.1962,37700.0
2014-11-26 13:50:00,98.28,98.28,98.2,98.21,41500.0,83.1878,83.1878,83.1201,83.1285,41500.0
2014-11-26 14:00:00,98.19,98.25,98.1,98.25,27200.0,83.1116,83.1624,83.0354,83.1624,27200.0
2014-11-26 14:10:00,98.25,98.29,98.16,98.26,63700.0,83.1624,83.1962,83.0862,83.1708,63700.0
2014-11-26 14:20:00,98.25,98.39,98.22,98.22,67000.0,83.1624,83.2809,83.137,83.137,67000.0
2014-11-26 14:30:00,98.22,98.27,98.1,98.13,28100.0,83.137,83.1793,83.0354,83.0608,28100.0
2014-11-26 14:40:00,98.12,98.14,97.97,98.0,47300.0,83.0523,83.0693,82.9254,82.9508,47300.0
2014-11-26 14:50:00,98.01,98.11,97.97,98.0,62500.0,82.9592,83.0439,82.9254,82.9508,62500.0
2014-11-26 15:00:00,98.0,98.21,97.99,98.21,48100.0,82.9508,83.1285,82.9423,83.1285,48100.0
2014-11-26 15:10:00,98.22,98.26,98.16,98.22,55700.0,83.137,83.1708,83.0862,83.137,55700.0
2014-11-26 15:20:00,98.22,98.25,98.11,98.11,58500.0,83.137,83.1624,83.0439,83.0439,58500.0
2014-11-26 15:30:00,98.11,98.12,98.03,98.04,80500.0,83.0439,83.0523,82.9762,82.9846,80500.0
2014-11-26 15:40:00,98.04,98.08,97.99,98.0,174300.0,82.9846,83.0185,82.9423,82.9508,174300.0
2014-11-26 15:50:00,98.0,98.16,98.0,98.13,279800.0,82.9508,83.0862,82.9508,83.0608,279800.0
2014-11-28 09:30:00,98.7,99.42,98.7,98.89,207100.0,83.5433,84.1527,83.5433,83.7041,207100.0
2014-11-28 09:40:00,98.89,99.04,98.84,98.93,104600.0,83.7041,83.8311,83.6618,83.738,104600.0
2014-11-28 09:50:00,98.96,98.96,98.8,98.83,61000.0,83.7633,83.7633,83.6279,83.6533,61000.0
2014-11-28 10:00:00,98.82,98.96,98.79,98.86,49700.0,83.6448,83.7633,83.6195,83.6787,49700.0
2014-11-28 10:10:00,98.86,98.98,98.79,98.9,79200.0,83.6787,83.7803,83.6195,83.7126,79200.0
2014-11-28 10:20:00,98.9,98.96,98.86,98.9,57000.0,83.7126,83.7633,83.6787,83.7126,57000.0
2014-11-28 10:30:00,98.88,99.05,98.87,99.01,80400.0,83.6956,83.8395,83.6872,83.8057,80400.0
2014-11-28 10:40:00,99.01,99.03,98.93,98.97,58600.0,83.8057,83.8226,83.738,83.7718,58600.0
2014-11-28 10:50:00,98.97,98.99,98.9,98.96,34800.0,83.7718,83.7887,83.7126,83.7633,34800.0
2014-11-28 11:00:00,98.96,99.07,98.89,98.94,45000.0,83.7633,83.8565,83.7041,83.7464,45000.0
2014-11-28 11:10:00,98.94,99.12,98.94,99.12,40600.0,83.7464,83.8988,83.7464,83.8988,40600.0
2014-11-28 11:20:00,99.11,99.11,99.01,99.09,45300.0,83.8903,83.8903,83.8057,83.8734,45300.0
2014-11-28 11:30:00,99.1,99.16,98.99,99.15,65300.0,83.8818,83.9326,83.7887,83.9242,65300.0
2014-11-28 11:40:00,99.15,99.16,99.04,99.06,64400.0,83.9242,83.9326,83.8311,83.848,64400.0
2014-11-28 11:50:00,99.07,99.07,98.97,98.99,66400.0,83.8565,83.8565,83.7718,83.7887,66400.0
2014-11-28 12:00:00,98.99,99.02,98.87,98.88,52700.0,83.7887,83.8141,83.6872,83.6956,52700.0
2014-11-28 12:10:00,98.88,98.91,98.82,98.89,57800.0,83.6956,83.721,83.6448,83.7041,57800.0
2014-11-28 12:20:00,98.89,98.97,98.84,98.85,130200.0,83.7041,83.7718,83.6618,83.6702,130200.0
2014-11-28 12:30:00,98.84,98.86,98.76,98.79,81100.0,83.6618,83.6787,83.5941,83.6195,81100.0
2014-11-28 12:40:00,98.79,98.79,98.56,98.59,80700.0,83.6195,83.6195,83.4248,83.4502,80700.0
2014-11-28 12:50:00,98.59,98.65,98.43,98.64,192300.0,83.4502,83.501,83.3147,83.4925,192300.0
2014-12-01 09:30:00,98.75,99.19,98.74,98.93,241000.0,83.5856,83.958,83.5771,83.738,241000.0
2014-12-01 09:40:00,98.93,98.94,98.53,98.72,100800.0,83.738,83.7464,83.3994,83.5602,100800.0
2014-12-01 09:50:00,98.72,98.77,98.15,98.18,120900.0,83.5602,83.6025,83.0777,83.1031,120900.0
2014-12-01 10:00:00,98.14,98.58,98.01,98.58,138900.0,83.0693,83.4417,82.9592,83.4417,138900.0
2014-12-01 10:10:00,98.6,98.68,98.46,98.61,106200.0,83.4586,83.5263,83.3401,83.4671,106200.0
2014-12-01 10:20:00,98.62,98.89,98.61,98.64,100500.0,83.4756,83.7041,83.4671,83.4925,100500.0
2014-12-01 10:30:00,98.63,98.64,98.42,98.47,53600.0,83.484,83.4925,83.3063,83.3486,53600.0
2014-12-01 10:40:00,98.48,98.55,98.38,98.55,34400.0,83.3571,83.4163,83.2724,83.4163,34400.0
2014-12-01 10:50:00,98.57,98.58,98.32,98.32,59500.0,83.4332,83.4417,83.2216,83.2216,59500.0
2014-12-01 11:00:00,98.32,98.45,98.3,98.36,66200.0,83.2216,83.3317,83.2047,83.2555,66200.0
2014-12-01 11:10:00,98.36,98.44,98.29,98.36,57000.0,83.2555,83.3232,83.1962,83.2555,57000.0
2014-12-01 11:20:00,98.38,98.49,98.35,98.41,61700.0,83.2724,83.3655,83.247,83.2978,61700.0
2014-12-01 11:30:00,98.4,98.49,98.35,98.43,69800.0,83.2893,83.3655,83.247,83.3147,69800.0
2014-12-01 11:40:00,98.44,98.55,98.43,98.51,63400.0,83.3232,83.4163,83.3147,83.3825,63400.0
2014-12-01 11:50:00,98.52,98.75,98.5,98.71,65900.0,83.3909,83.5856,83.374,83.5517,65900.0
2014-12-01 12:00:00,98.71,98.9,98.69,98.9,92200.0,83.5517,83.7126,83.5348,83.7126,92200.0
2014-12-01 12:10:00,98.9,99.11,98.86,99.06,59000.0,83.7126,83.8903,83.6787,83.848,59000.0
2014-12-01 12:20:00,99.06,99.22,99.01,99.09,50300.0,83.848,83.9834,83.8057,83.8734,50300.0
2014-12-01 12:30:00,99.09,99.1,98.93,98.95,47400.0,83.8734,83.8818,83.738,83.7549,47400.0
2014-12-01 12:40:00,98.96,98.99,98.86,98.97,45600.0,83.7633,83.7887,83.6787,83.7718,45600.0
2014-12-01 12:50:00,98.98,99.09,98.92,99.06,53000.0,83.7803,83.8734,83.7295,83.848,53000.0
2014-12-01 13:00:00,99.06,99.18,99.06,99.17,60400.0,83.848,83.9496,83.848,83.9411,60400.0
2014-12-01 13:10:00,99.18,99.3,99.16,99.29,56600.0,83.9496,84.0511,83.9326,84.0427,56600.0
2014-12-01 13:20:00,99.3,99.47,99.3,99.47,46700.0,84.0511,84.195,84.0511,84.195,46700.0
2014-12-01 13:30:00,99.46,99.62,99.46,99.56,99900.0,84.1866,84.322,84.1866,84.2712,99900.0
2014-12-01 13:40:00,99.57,99.69,99.5,99.66,69600.0,84.2797,84.3812,84.2204,84.3559,69600.0
2014-12-01 13:50:00,99.65,99.68,99.56,99.65,52300.0,84.3474,84.3728,84.2712,84.3474,52300.0
2014-12-01 14:00:00,99.65,99.83,99.58,99.6,106300.0,84.3474,84.4997,84.2881,84.3051,106300.0
2014-12-01 14:10:00,99.6,99.6,99.43,99.44,63000.0,84.3051,84.3051,84.1612,84.1696,63000.0
2014-12-01 14:20:00,99.43,99.44,99.07,99.11,101100.0,84.1612,84.1696,83.8565,83.8903,101100.0
2014-12-01 14:30:00,99.12,99.22,99.05,99.22,81700.0,83.8988,83.9834,83.8395,83.9834,81700.0
2014-12-01 14:40:00,99.22,99.23,99.11,99.17,61800.0,83.9834,83.9919,83.8903,83.9411,61800.0
2014-12-01 14:50:00,99.17,99.36,99.17,99.35,74500.0,83.9411,84.1019,83.9411,84.0935,74500.0
2014-12-01 15:00:00,99.33,99.37,99.26,99.36,76600.0,84.0765,84.1104,84.0173,84.1019,76600.0
2014-12-01 15:10:00,99.37,99.41,99.23,99.26,96700.0,84.1104,84.1442,83.9919,84.0173,96700.0
2014-12-01 15:20:00,99.26,99.32,99.22,99.22,83400.0,84.0173,84.0681,83.9834,83.9834,83400.0
2014-12-01 15:30:00,99.24,99.29,99.14,99.18,178800.0,84.0003,84.0427,83.9157,83.9496,178800.0
2014-12-01 15:40:00,99.19,99.25,99.09,99.17,197200.0,83.958,84.0088,83.8734,83.9411,197200.0
2014-12-01 15:50:00,99.16,99.2,99.06,99.07,274500.0,83.9326,83.9665,83.848,83.8565,274500.0
2014-12-02 09:30:00,99.0,99.08,98.2,98.76,189800.0,83.7972,83.8649,83.1201,83.5941,189800.0
2014-12-02 09:40:00,98.77,99.7,98.61,99.54,135800.0,83.6025,84.3897,83.4671,84.2543,135800.0
2014-12-02 09:50:00,99.61,99.83,99.14,99.81,124100.0,84.3135,84.4997,83.9157,84.4828,124100.0
2014-12-02 10:00:00,99.81,99.9,99.61,99.73,214500.0,84.4828,84.559,84.3135,84.4151,214500.0
2014-12-02 10:10:00,99.74,99.96,99.63,99.84,126700.0,84.4236,84.6098,84.3305,84.5082,126700.0
2014-12-02 10:20:00,99.83,99.83,99.52,99.52,112100.0,84.4997,84.4997,84.2374,84.2374,112100.0
2014-12-02 10:30:00,99.51,99.66,99.48,99.62,84900.0,84.2289,84.3559,84.2035,84.322,84900.0
2014-12-02 10:40:00,99.6,99.63,99.55,99.55,79900.0,84.3051,84.3305,84.2627,84.2627,79900.0
2014-12-02 10:50:00,99.55,99.55,99.32,99.36,72200.0,84.2627,84.2627,84.0681,84.1019,72200.0
2014-12-02 11:00:00,99.38,99.45,99.35,99.37,58000.0,84.1189,84.1781,84.0935,84.1104,58000.0
2014-12-02 11:10:00,99.35,99.45,99.33,99.42,37700.0,84.0935,84.1781,84.0765,84.1527,37700.0
2014-12-02 11:20:00,99.42,99.5,99.34,99.35,30100.0,84.1527,84.2204,84.085,84.0935,30100.0
2014-12-02 11:30:00,99.36,99.48,99.34,99.47,42800.0,84.1019,84.2035,84.085,84.195,42800.0
2014-12-02 11:40:00,99.48,99.51,99.36,99.45,41500.0,84.2035,84.2289,84.1019,84.1781,41500.0
2014-12-02 11:50:00,99.46,99.61,99.41,99.58,161000.0,84.1866,84.3135,84.1442,84.2881,161000.0
2014-12-02 12:00:00,99.58,99.68,99.55,99.63,53900.0,84.2881,84.3728,84.2627,84.3305,53900.0
2014-12-02 12:10:00,99.63,99.63,99.41,99.49,37100.0,84.3305,84.3305,84.1442,84.212,37100.0
2014-12-02 12:20:00,99.5,99.56,99.5,99.52,80500.0,84.2204,84.2712,84.2204,84.2374,80500.0
2014-12-02 12:30:00,99.52,99.63,99.47,99.61,78000.0,84.2374,84.3305,84.195,84.3135,78000.0
2014-12-02 12:40:00,99.61,99.77,99.59,99.74,40100.0,84.3135,84.449,84.2966,84.4236,40100.0
2014-12-02 12:50:00,99.75,100.0,99.74,99.97,89700.0,84.432,84.6436,84.4236,84.6182,89700.0
2014-12-02 13:00:00,99.96,99.96,99.83,99.85,82700.0,84.6098,84.6098,84.4997,84.5167,82700.0
2014-12-02 13:10:00,99.85,99.88,99.76,99.8,58800.0,84.5167,84.5421,84.4405,84.4744,58800.0
2014-12-02 13:20:00,99.8,99.82,99.75,99.8,45200.0,84.4744,84.4913,84.432,84.4744,45200.0
2014-12-02 13:30:00,99.8,99.83,99.71,99.77,48900.0,84.4744,84.4997,84.3982,84.449,48900.0
2014-12-02 13:40:00,99.77,99.81,99.74,99.79,40300.0,84.449,84.4828,84.4236,84.4659,40300.0
2014-12-02 13:50:00,99.79,99.8,99.65,99.69,35000.0,84.4659,84.4744,84.3474,84.3812,35000.0
2014-12-02 14:00:00,99.69,99.72,99.59,99.62,84800.0,84.3812,84.4066,84.2966,84.322,84800.0
2014-12-02 14:10:00,99.63,99.67,99.52,99.54,54600.0,84.3305,84.3643,84.2374,84.2543,54600.0
2014-12-02 14:20:00,99.54,99.56,99.47,99.49,58100.0,84.2543,84.2712,84.195,84.212,58100.0
2014-12-02 14:30:00,99.48,99.5,99.39,99.4,92000.0,84.2035,84.2204,84.1273,84.1358,92000.0
2014-12-02 14:40:00,99.4,99.64,99.35,99.64,69500.0,84.1358,84.3389,84.0935,84.3389,69500.0
2014-12-02 14:50:00,99.65,99.7,99.59,99.59,23200.0,84.3474,84.3897,84.2966,84.2966,23200.0
2014-12-02 15:00:00,99.59,99.68,99.52,99.67,36900.0,84.2966,84.3728,84.2374,84.3643,36900.0
2014-12-02 15:10:00,99.67,99.7,99.62,99.67,33000.0,84.3643,84.3897,84.322,84.3643,33000.0
2014-12-02 15:20:00,99.66,99.67,99.49,99.55,54800.0,84.3559,84.3643,84.212,84.2627,54800.0
2014-12-02 15:30:00,99.55,99.58,99.49,99.58,84700.0,84.2627,84.2881,84.212,84.2881,84700.0
2014-12-02 15:40:00,99.58,99.76,99.55,99.76,155900.0,84.2881,84.4405,84.2627,84.4405,155900.0
2014-12-02 15:50:00,99.75,99.85,99.68,99.82,273100.0,84.432,84.5167,84.3728,84.4913,273100.0
2014-12-03 09:30:00,99.88,100.97,99.7,100.96,515700.0,84.8566,85.7826,84.7037,85.7741,515700.0
2014-12-03 09:40:00,100.88,101.13,100.71,101.1,328400.0,85.7062,85.9186,85.5617,85.8931,328400.0
2014-12-03 09:50:00,101.09,101.33,100.86,101.31,252200.0,85.8846,86.0885,85.6892,86.0715,252200.0
2014-12-03 10:00:00,101.28,101.29,100.78,100.89,180400.0,86.046,86.0545,85.6212,85.7147,180400.0
2014-12-03 10:10:00,100.89,101.1,100.88,100.92,177900.0,85.7147,85.8931,85.7062,85.7402,177900.0
2014-12-03 10:20:00,100.93,101.04,100.77,100.81,143600.0,85.7486,85.8421,85.6127,85.6467,143600.0
2014-12-03 10:30:00,100.82,100.82,100.51,100.72,134800.0,85.6552,85.6552,85.3918,85.5702,134800.0
2014-12-03 10:40:00,100.73,100.78,100.64,100.78,129800.0,85.5787,85.6212,85.5023,85.6212,129800.0
2014-12-03 10:50:00,100.78,100.92,100.75,100.75,128300.0,85.6212,85.7402,85.5957,85.5957,128300.0
2014-12-03 11:00:00,100.73,100.73,100.6,100.69,147300.0,85.5787,85.5787,85.4683,85.5447,147300.0
2014-12-03 11:10:00,100.69,100.79,100.66,100.76,76300.0,85.5447,85.6297,85.5193,85.6042,76300.0
2014-12-03 11:20:00,100.77,100.77,100.62,100.63,111400.0,85.6127,85.6127,85.4853,85.4938,111400.0
2014-12-03 11:30:00,100.63,100.64,100.39,100.47,132600.0,85.4938,85.5023,85.2899,85.3578,132600.0
2014-12-03 11:40:00,100.48,100.57,100.44,100.56,71500.0,85.3663,85.4428,85.3324,85.4343,71500.0
2014-12-03 11:50:00,100.54,100.75,100.5,100.66,85900.0,85.4173,85.5957,85.3833,85.5193,85900.0
2014-12-03 12:00:00,100.67,100.71,100.37,100.39,93000.0,85.5278,85.5617,85.2729,85.2899,93000.0
2014-12-03 12:10:00,100.4,100.61,100.4,100.61,82600.0,85.2984,85.4768,85.2984,85.4768,82600.0
2014-12-03 12:20:00,100.61,100.63,100.35,100.36,72000.0,85.4768,85.4938,85.2559,85.2644,72000.0
2014-12-03 12:30:00,100.36,100.45,100.28,100.35,64600.0,85.2644,85.3408,85.1964,85.2559,64600.0
2014-12-03 12:40:00,100.35,100.57,100.34,100.54,52800.0,85.2559,85.4428,85.2474,85.4173,52800.0
2014-12-03 12:50:00,100.54,100.76,100.54,100.69,78400.0,85.4173,85.6042,85.4173,85.5447,78400.0
2014-12-03 13:00:00,100.68,100.83,100.66,100.83,74500.0,85.5363,85.6637,85.5193,85.6637,74500.0
2014-12-03 13:10:00,100.82,101.13,100.82,101.04,141400.0,85.6552,85.9186,85.6552,85.8421,141400.0
2014-12-03 13:20:00,101.04,101.08,100.91,101.06,97700.0,85.8421,85.8761,85.7317,85.8591,97700.0
2014-12-03 13:30:00,101.06,101.15,100.98,101.13,71800.0,85.8591,85.9356,85.7911,85.9186,71800.0
2014-12-03 13:40:00,101.13,101.15,100.93,101.0,76000.0,85.9186,85.9356,85.7486,85.8081,76000.0
2014-12-03 13:50:00,101.0,101.25,101.0,101.22,85700.0,85.8081,86.0205,85.8081,85.995,85700.0
2014-12-03 14:00:00,101.22,101.29,101.08,101.09,61400.0,85.995,86.0545,85.8761,85.8846,61400.0
2014-12-03 14:10:00,101.09,101.11,100.9,100.95,70300.0,85.8846,85.9016,85.7232,85.7656,70300.0
2014-12-03 14:20:00,100.95,100.98,100.88,100.89,70000.0,85.7656,85.7911,85.7062,85.7147,70000.0
2014-12-03 14:30:00,100.89,100.89,100.82,100.86,88000.0,85.7147,85.7147,85.6552,85.6892,88000.0
2014-12-03 14:40:00,100.86,100.97,100.81,100.83,73900.0,85.6892,85.7826,85.6467,85.6637,73900.0
2014-12-03 14:50:00,100.82,100.98,100.82,100.97,81700.0,85.6552,85.7911,85.6552,85.7826,81700.0
2014-12-03 15:00:00,100.97,101.16,100.96,101.0,134900.0,85.7826,85.9441,85.7741,85.8081,134900.0
2014-12-03 15:10:00,100.99,101.02,100.89,100.92,101400.0,85.7996,85.8251,85.7147,85.7402,101400.0
2014-12-03 15:20:00,100.92,101.05,100.92,101.01,104300.0,85.7402,85.8506,85.7402,85.8166,104300.0
2014-12-03 15:30:00,101.01,101.18,100.99,101.18,128300.0,85.8166,85.961,85.7996,85.961,128300.0
2014-12-03 15:40:00,101.17,101.19,101.08,101.11,234200.0,85.9525,85.9695,85.8761,85.9016,234200.0
2014-12-03 15:50:00,101.1,101.16,100.78,100.81,625100.0,85.8931,85.9441,85.6212,85.6467,625100.0
2014-12-04 09:30:00,100.84,100.93,100.47,100.83,155500.0,85.6722,85.7486,85.3578,85.6637,155500.0
2014-12-04 09:40:00,100.81,100.89,100.48,100.55,121500.0,85.6467,85.7147,85.3663,85.4258,121500.0
2014-12-04 09:50:00,100.54,100.54,99.83,99.87,122400.0,85.4173,85.4173,84.8141,84.8481,122400.0
2014-12-04 10:00:00,99.87,99.96,99.69,99.69,80000.0,84.8481,84.9246,84.6952,84.6952,80000.0
2014-12-04 10:10:00,99.68,99.74,99.57,99.66,89300.0,84.6867,84.7376,84.5932,84.6697,89300.0
2014-12-04 10:20:00,99.66,100.08,99.65,99.95,91600.0,84.6697,85.0265,84.6612,84.9161,91600.0
2014-12-04 10:30:00,99.94,99.94,99.7,99.79,57500.0,84.9076,84.9076,84.7037,84.7801,57500.0
2014-12-04 10:40:00,99.79,99.91,99.73,99.87,82500.0,84.7801,84.8821,84.7291,84.8481,82500.0
2014-12-04 10:50:00,99.86,100.13,99.85,100.02,62300.0,84.8396,85.069,84.8311,84.9755,62300.0
2014-12-04 11:00:00,100.02,100.24,99.99,100.17,54600.0,84.9755,85.1624,84.95,85.103,54600.0
2014-12-04 11:10:00,100.16,100.28,100.11,100.28,60200.0,85.0945,85.1964,85.052,85.1964,60200.0
2014-12-04 11:20:00,100.28,100.33,99.98,99.98,37000.0,85.1964,85.2389,84.9415,84.9415,37000.0
2014-12-04 11:30:00,99.98,100.0,99.71,99.87,167600.0,84.9415,84.9585,84.7122,84.8481,167600.0
2014-12-04 11:40:00,99.86,100.09,99.82,100.09,54100.0,84.8396,85.035,84.8056,85.035,54100.0
2014-12-04 11:50:00,100.1,100.16,100.01,100.04,31000.0,85.0435,85.0945,84.967,84.9925,31000.0
2014-12-04 12:00:00,100.04,100.04,99.95,100.0,85900.0,84.9925,84.9925,84.9161,84.9585,85900.0
2014-12-04 12:10:00,100.0,100.02,99.97,99.98,89300.0,84.9585,84.9755,84.933,84.9415,89300.0
2014-12-04 12:20:00,99.98,100.01,99.96,99.97,80200.0,84.9415,84.967,84.9246,84.933,80200.0
2014-12-04 12:30:00,99.97,100.27,99.96,100.24,118000.0,84.933,85.1879,84.9246,85.1624,118000.0
2014-12-04 12:40:00,100.23,100.25,100.03,100.05,42400.0,85.1539,85.1709,84.984,85.001,42400.0
2014-12-04 12:50:00,100.05,100.05,99.91,99.97,139300.0,85.001,85.001,84.8821,84.933,139300.0
2014-12-04 13:00:00,99.98,100.0,99.88,99.95,58100.0,84.9415,84.9585,84.8566,84.9161,58100.0
2014-12-04 13:10:00,99.94,99.96,99.88,99.91,51900.0,84.9076,84.9246,84.8566,84.8821,51900.0
2014-12-04 13:20:00,99.91,99.99,99.89,99.9,78300.0,84.8821,84.95,84.8651,84.8736,78300.0
2014-12-04 13:30:00,99.91,99.91,99.83,99.86,77300.0,84.8821,84.8821,84.8141,84.8396,77300.0
2014-12-04 13:40:00,99.85,99.91,99.71,99.86,108800.0,84.8311,84.8821,84.7122,84.8396,108800.0
2014-12-04 13:50:00,99.86,99.9,99.81,99.84,45200.0,84.8396,84.8736,84.7971,84.8226,45200.0
2014-12-04 14:00:00,99.84,100.01,99.83,99.95,48500.0,84.8226,84.967,84.8141,84.9161,48500.0
2014-12-04 14:10:00,99.95,99.97,99.87,99.91,77100.0,84.9161,84.933,84.8481,84.8821,77100.0
2014-12-04 14:20:00,99.91,99.93,99.9,99.92,57200.0,84.8821,84.8991,84.8736,84.8906,57200.0
2014-12-04 14:30:00,99.92,99.92,99.8,99.81,73300.0,84.8906,84.8906,84.7886,84.7971,73300.0
2014-12-04 14:40:00,99.82,99.83,99.65,99.65,71600.0,84.8056,84.8141,84.6612,84.6612,71600.0
2014-12-04 14:50:00,99.66,99.69,99.62,99.65,41600.0,84.6697,84.6952,84.6357,84.6612,41600.0
2014-12-04 15:00:00,99.66,99.82,99.65,99.81,60500.0,84.6697,84.8056,84.6612,84.7971,60500.0
2014-12-04 15:10:00,99.81,99.81,99.65,99.65,63400.0,84.7971,84.7971,84.6612,84.6612,63400.0
2014-12-04 15:20:00,99.66,99.69,99.46,99.53,103100.0,84.6697,84.6952,84.4998,84.5592,103100.0
2014-12-04 15:30:00,99.52,99.62,99.44,99.62,127800.0,84.5507,84.6357,84.4828,84.6357,127800.0
2014-12-04 15:40:00,99.62,99.62,99.42,99.54,204700.0,84.6357,84.6357,84.4658,84.5677,204700.0
2014-12-04 15:50:00,99.53,99.71,99.52,99.62,286800.0,84.5592,84.7122,84.5507,84.6357,286800.0
2014-12-05 09:30:00,99.81,100.46,99.68,100.25,95100.0,84.7971,85.3493,84.6867,85.1709,95100.0
2014-12-05 09:40:00,100.24,100.24,99.85,100.17,85200.0,85.1624,85.1624,84.8311,85.103,85200.0
2014-12-05 09:50:00,100.19,100.47,100.14,100.33,88600.0,85.12,85.3578,85.0775,85.2389,88600.0
2014-12-05 10:00:00,100.33,100.41,100.11,100.31,75500.0,85.2389,85.3069,85.052,85.2219,75500.0
2014-12-05 10:10:00,100.29,100.54,100.29,100.54,49300.0,85.2049,85.4173,85.2049,85.4173,49300.0
2014-12-05 10:20:00,100.51,100.71,100.46,100.53,80100.0,85.3918,85.5617,85.3493,85.4088,80100.0
2014-12-05 10:30:00,100.51,100.71,100.48,100.71,28200.0,85.3918,85.5617,85.3663,85.5617,28200.0
2014-12-05 10:40:00,100.7,100.7,100.53,100.65,77900.0,85.5532,85.5532,85.4088,85.5108,77900.0
2014-12-05 10:50:00,100.63,100.66,100.55,100.59,46700.0,85.4938,85.5193,85.4258,85.4598,46700.0
2014-12-05 11:00:00,100.59,100.63,100.44,100.44,115300.0,85.4598,85.4938,85.3324,85.3324,115300.0
2014-12-05 11:10:00,100.45,100.51,100.41,100.48,80600.0,85.3408,85.3918,85.3069,85.3663,80600.0
2014-12-05 11:20:00,100.48,100.49,100.42,100.44,41800.0,85.3663,85.3748,85.3154,85.3324,41800.0
2014-12-05 11:30:00,100.44,100.47,100.4,100.42,58700.0,85.3324,85.3578,85.2984,85.3154,58700.0
2014-12-05 11:40:00,100.42,100.43,100.37,100.43,45200.0,85.3154,85.3239,85.2729,85.3239,45200.0
2014-12-05 11:50:00,100.42,100.48,100.37,100.45,68300.0,85.3154,85.3663,85.2729,85.3408,68300.0
2014-12-05 12:00:00,100.45,100.46,100.18,100.18,67300.0,85.3408,85.3493,85.1115,85.1115,67300.0
2014-12-05 12:10:00,100.18,100.18,99.95,100.0,59900.0,85.1115,85.1115,84.9161,84.9585,59900.0
2014-12-05 12:20:00,99.99,100.08,99.89,99.91,51400.0,84.95,85.0265,84.8651,84.8821,51400.0
2014-12-05 12:30:00,99.91,99.94,99.83,99.87,35900.0,84.8821,84.9076,84.8141,84.8481,35900.0
2014-12-05 12:40:00,99.88,100.01,99.88,99.97,23200.0,84.8566,84.967,84.8566,84.933,23200.0
2014-12-05 12:50:00,99.98,100.05,99.95,99.97,21500.0,84.9415,85.001,84.9161,84.933,21500.0
2014-12-05 13:00:00,99.96,100.01,99.89,99.9,62200.0,84.9246,84.967,84.8651,84.8736,62200.0
2014-12-05 13:10:00,99.9,99.92,99.76,99.76,22600.0,84.8736,84.8906,84.7546,84.7546,22600.0
2014-12-05 13:20:00,99.76,99.8,99.73,99.76,42300.0,84.7546,84.7886,84.7291,84.7546,42300.0
2014-12-05 13:30:00,99.76,99.84,99.76,99.8,30800.0,84.7546,84.8226,84.7546,84.7886,30800.0
2014-12-05 13:40:00,99.8,99.89,99.77,99.83,28900.0,84.7886,84.8651,84.7631,84.8141,28900.0
2014-12-05 13:50:00,99.82,99.93,99.74,99.89,61400.0,84.8056,84.8991,84.7376,84.8651,61400.0
2014-12-05 14:00:00,99.9,100.04,99.88,100.03,26400.0,84.8736,84.9925,84.8566,84.984,26400.0
2014-12-05 14:10:00,100.02,100.02,99.92,99.99,22100.0,84.9755,84.9755,84.8906,84.95,22100.0
2014-12-05 14:20:00,99.99,100.08,99.97,100.05,31500.0,84.95,85.0265,84.933,85.001,31500.0
2014-12-05 14:30:00,100.06,100.06,99.93,100.01,29300.0,85.0095,85.0095,84.8991,84.967,29300.0
2014-12-05 14:40:00,100.01,100.03,99.91,99.98,33000.0,84.967,84.984,84.8821,84.9415,33000.0
2014-12-05 14:50:00,99.98,100.04,99.97,100.02,32500.0,84.9415,84.9925,84.933,84.9755,32500.0
2014-12-05 15:00:00,100.02,100.15,100.0,100.14,72400.0,84.9755,85.086,84.9585,85.0775,72400.0
2014-12-05 15:10:00,100.15,100.24,100.13,100.23,59900.0,85.086,85.1624,85.069,85.1539,59900.0
2014-12-05 15:20:00,100.23,100.24,100.17,100.22,50100.0,85.1539,85.1624,85.103,85.1454,50100.0
2014-12-05 15:30:00,100.22,100.25,100.15,100.15,77500.0,85.1454,85.1709,85.086,85.086,77500.0
2014-12-05 15:40:00,100.16,100.22,100.03,100.05,135700.0,85.0945,85.1454,84.984,85.001,135700.0
2014-12-05 15:50:00,100.06,100.41,100.04,100.31,334900.0,85.0095,85.3069,84.9925,85.2219,334900.0
2014-12-08 09:30:00,100.32,100.44,99.84,100.27,167400.0,85.2304,85.3324,84.8226,85.1879,167400.0
2014-12-08 09:40:00,100.28,100.57,100.26,100.48,94800.0,85.1964,85.4428,85.1794,85.3663,94800.0
2014-12-08 09:50:00,100.48,100.65,100.43,100.51,59300.0,85.3663,85.5108,85.3239,85.3918,59300.0
2014-12-08 10:00:00,100.47,100.6,100.33,100.6,71900.0,85.3578,85.4683,85.2389,85.4683,71900.0
2014-12-08 10:10:00,100.6,100.61,100.45,100.58,34400.0,85.4683,85.4768,85.3408,85.4513,34400.0
2014-12-08 10:20:00,100.61,100.9,100.54,100.75,106500.0,85.4768,85.7232,85.4173,85.5957,106500.0
2014-12-08 10:30:00,100.73,100.75,100.51,100.55,92100.0,85.5787,85.5957,85.3918,85.4258,92100.0
2014-12-08 10:40:00,100.56,100.73,100.5,100.51,53900.0,85.4343,85.5787,85.3833,85.3918,53900.0
2014-12-08 10:50:00,100.51,100.55,100.45,100.48,48800.0,85.3918,85.4258,85.3408,85.3663,48800.0
2014-12-08 11:00:00,100.48,100.54,100.38,100.4,31500.0,85.3663,85.4173,85.2814,85.2984,31500.0
2014-12-08 11:10:00,100.39,100.41,100.11,100.12,68200.0,85.2899,85.3069,85.052,85.0605,68200.0
2014-12-08 11:20:00,100.14,100.14,100.0,100.02,56900.0,85.0775,85.0775,84.9585,84.9755,56900.0
2014-12-08 11:30:00,100.02,100.16,100.02,100.16,39100.0,84.9755,85.0945,84.9755,85.0945,39100.0
2014-12-08 11:40:00,100.17,100.4,100.16,100.36,52200.0,85.103,85.2984,85.0945,85.2644,52200.0
2014-12-08 11:50:00,100.39,100.5,100.39,100.48,26400.0,85.2899,85.3833,85.2899,85.3663,26400.0
2014-12-08 12:00:00,100.45,100.47,100.29,100.32,27900.0,85.3408,85.3578,85.2049,85.2304,27900.0
2014-12-08 12:10:00,100.33,100.34,100.01,100.05,53200.0,85.2389,85.2474,84.967,85.001,53200.0
2014-12-08 12:20:00,100.04,100.14,99.96,100.1,62100.0,84.9925,85.0775,84.9246,85.0435,62100.0
2014-12-08 12:30:00,100.08,100.16,100.04,100.15,39500.0,85.0265,85.0945,84.9925,85.086,39500.0
2014-12-08 12:40:00,100.15,100.2,100.1,100.1,32500.0,85.086,85.1285,85.0435,85.0435,32500.0
2014-12-08 12:50:00,100.1,100.11,99.91,99.94,45100.0,85.0435,85.052,84.8821,84.9076,45100.0
2014-12-08 13:00:00,99.96,100.03,99.92,99.93,59600.0,84.9246,84.984,84.8906,84.8991,59600.0
2014-12-08 13:10:00,99.94,100.06,99.92,100.05,38500.0,84.9076,85.0095,84.8906,85.001,38500.0
2014-12-08 13:20:00,100.04,100.08,99.93,100.04,43200.0,84.9925,85.0265,84.8991,84.9925,43200.0
2014-12-08 13:30:00,100.05,100.05,99.91,99.99,47600.0,85.001,85.001,84.8821,84.95,47600.0
2014-12-08 13:40:00,99.99,99.99,99.84,99.95,30600.0,84.95,84.95,84.8226,84.9161,30600.0
2014-12-08 13:50:00,99.96,100.02,99.81,99.81,31700.0,84.9246,84.9755,84.7971,84.7971,31700.0
2014-12-08 14:00:00,99.8,99.91,99.71,99.91,51100.0,84.7886,84.8821,84.7122,84.8821,51100.0
2014-12-08 14:10:00,99.9,99.91,99.67,99.73,68800.0,84.8736,84.8821,84.6782,84.7291,68800.0
2014-12-08 14:20:00,99.74,99.86,99.72,99.81,45900.0,84.7376,84.8396,84.7207,84.7971,45900.0
2014-12-08 14:30:00,99.81,99.82,99.63,99.67,51900.0,84.7971,84.8056,84.6442,84.6782,51900.0
2014-12-08 14:40:00,99.67,99.8,99.63,99.79,53300.0,84.6782,84.7886,84.6442,84.7801,53300.0
2014-12-08 14:50:00,99.78,99.91,99.76,99.84,39100.0,84.7716,84.8821,84.7546,84.8226,39100.0
2014-12-08 15:00:00,99.83,99.94,99.82,99.93,64500.0,84.8141,84.9076,84.8056,84.8991,64500.0
2014-12-08 15:10:00,99.93,100.0,99.9,99.9,61100.0,84.8991,84.9585,84.8736,84.8736,61100.0
2014-12-08 15:20:00,99.92,100.06,99.86,99.99,71600.0,84.8906,85.0095,84.8396,84.95,71600.0
2014-12-08 15:30:00,100.0,100.03,99.88,99.94,67600.0,84.9585,84.984,84.8566,84.9076,67600.0
2014-12-08 15:40:00,99.94,100.04,99.83,99.88,75200.0,84.9076,84.9925,84.8141,84.8566,75200.0
2014-12-08 15:50:00,99.89,99.99,99.87,99.96,267900.0,84.8651,84.95,84.8481,84.9246,267900.0
2014-12-09 09:30:00,99.04,99.44,98.75,99.14,297900.0,84.1429,84.4828,83.8966,84.2279,297900.0
2014-12-09 09:40:00,99.13,99.59,99.1,99.52,135100.0,84.2194,84.6102,84.1939,84.5507,135100.0
2014-12-09 09:50:00,99.54,99.9,99.49,99.9,142600.0,84.5677,84.8736,84.5252,84.8736,142600.0
2014-12-09 10:00:00,99.88,99.95,99.46,99.56,95400.0,84.8566,84.9161,84.4998,84.5847,95400.0
2014-12-09 10:10:00,99.58,99.58,99.21,99.42,115200.0,84.6017,84.6017,84.2874,84.4658,115200.0
2014-12-09 10:20:00,99.42,99.62,99.38,99.46,63400.0,84.4658,84.6357,84.4318,84.4998,63400.0
2014-12-09 10:30:00,99.45,99.64,99.32,99.57,63000.0,84.4913,84.6527,84.3808,84.5932,63000.0
2014-12-09 10:40:00,99.54,99.96,99.5,99.95,95500.0,84.5677,84.9246,84.5337,84.9161,95500.0
2014-12-09 10:50:00,99.95,99.98,99.77,99.96,42900.0,84.9161,84.9415,84.7631,84.9246,42900.0
2014-12-09 11:00:00,99.95,99.98,99.81,99.81,38600.0,84.9161,84.9415,84.7971,84.7971,38600.0
2014-12-09 11:10:00,99.83,100.07,99.8,100.04,40100.0,84.8141,85.018,84.7886,84.9925,40100.0
2014-12-09 11:20:00,100.06,100.2,99.97,100.06,78300.0,85.0095,85.1285,84.933,85.0095,78300.0
2014-12-09 11:30:00,100.06,100.32,100.04,100.32,38500.0,85.0095,85.2304,84.9925,85.2304,38500.0
2014-12-09 11:40:00,100.3,100.32,99.97,100.08,48300.0,85.2134,85.2304,84.933,85.0265,48300.0
2014-12-09 11:50:00,100.08,100.24,100.05,100.13,39900.0,85.0265,85.1624,85.001,85.069,39900.0
2014-12-09 12:00:00,100.12,100.21,100.03,100.19,28100.0,85.0605,85.1369,84.984,85.12,28100.0
2014-12-09 12:10:00,100.18,100.36,100.15,100.32,47400.0,85.1115,85.2644,85.086,85.2304,47400.0
2014-12-09 12:20:00,100.31,100.38,100.21,100.37,51100.0,85.2219,85.2814,85.1369,85.2729,51100.0
2014-12-09 12:30:00,100.35,100.59,100.34,100.58,51600.0,85.2559,85.4598,85.2474,85.4513,51600.0
2014-12-09 12:40:00,100.6,100.64,100.46,100.49,71600.0,85.4683,85.5023,85.3493,85.3748,71600.0
2014-12-09 12:50:00,100.49,100.54,100.46,100.53,94900.0,85.3748,85.4173,85.3493,85.4088,94900.0
2014-12-09 13:00:00,100.52,100.65,100.46,100.63,62800.0,85.4003,85.5108,85.3493,85.4938,62800.0
2014-12-09 13:10:00,100.64,100.77,100.63,100.67,59500.0,85.5023,85.6127,85.4938,85.5278,59500.0
2014-12-09 13:20:00,100.67,100.76,100.67,100.7,49300.0,85.5278,85.6042,85.5278,85.5532,49300.0
2014-12-09 13:30:00,100.69,101.02,100.69,101.01,89400.0,85.5447,85.8251,85.5447,85.8166,89400.0
2014-12-09 13:40:00,101.01,101.03,100.82,100.91,55800.0,85.8166,85.8336,85.6552,85.7317,55800.0
2014-12-09 13:50:00,100.91,100.91,100.69,100.7,42100.0,85.7317,85.7317,85.5447,85.5532,42100.0
2014-12-09 14:00:00,100.7,100.95,100.7,100.95,65200.0,85.5532,85.7656,85.5532,85.7656,65200.0
2014-12-09 14:10:00,100.94,100.96,100.69,100.72,39700.0,85.7571,85.7741,85.5447,85.5702,39700.0
2014-12-09 14:20:00,100.71,100.89,100.71,100.87,35000.0,85.5617,85.7147,85.5617,85.6977,35000.0
2014-12-09 14:30:00,100.87,100.87,100.54,100.71,37200.0,85.6977,85.6977,85.4173,85.5617,37200.0
2014-12-09 14:40:00,100.71,100.73,100.66,100.72,46900.0,85.5617,85.5787,85.5193,85.5702,46900.0
2014-12-09 14:50:00,100.73,100.73,100.57,100.68,40200.0,85.5787,85.5787,85.4428,85.5363,40200.0
2014-12-09 15:00:00,100.69,100.85,100.69,100.78,60500.0,85.5447,85.6807,85.5447,85.6212,60500.0
2014-12-09 15:10:00,100.78,100.8,100.7,100.7,58700.0,85.6212,85.6382,85.5532,85.5532,58700.0
2014-12-09 15:20:00,100.72,100.89,100.7,100.72,101300.0,85.5702,85.7147,85.5532,85.5702,101300.0
2014-12-09 15:30:00,100.72,100.86,100.66,100.84,79100.0,85.5702,85.6892,85.5193,85.6722,79100.0
2014-12-09 15:40:00,100.83,100.97,100.75,100.96,118800.0,85.6637,85.7826,85.5957,85.7741,118800.0
2014-12-09 15:50:00,100.97,101.09,100.88,101.01,280000.0,85.7826,85.8846,85.7062,85.8166,280000.0
2014-12-10 09:30:00,100.77,101.02,100.53,100.77,116000.0,85.6127,85.8251,85.4088,85.6127,116000.0
2014-12-10 09:40:00,100.75,100.79,100.29,100.29,82200.0,85.5957,85.6297,85.2049,85.2049,82200.0
2014-12-10 09:50:00,100.28,100.46,100.26,100.37,78200.0,85.1964,85.3493,85.1794,85.2729,78200.0
2014-12-10 10:00:00,100.38,100.54,100.16,100.23,78300.0,85.2814,85.4173,85.0945,85.1539,78300.0
2014-12-10 10:10:00,100.21,100.28,100.07,100.24,60400.0,85.1369,85.1964,85.018,85.1624,60400.0
2014-12-10 10:20:00,100.23,100.31,100.17,100.17,86000.0,85.1539,85.2219,85.103,85.103,86000.0
2014-12-10 10:30:00,100.17,100.17,99.96,100.07,59700.0,85.103,85.103,84.9246,85.018,59700.0
2014-12-10 10:40:00,100.07,100.23,100.05,100.19,77800.0,85.018,85.1539,85.001,85.12,77800.0
2014-12-10 10:50:00,100.19,100.46,100.18,100.46,98500.0,85.12,85.3493,85.1115,85.3493,98500.0
2014-12-10 11:00:00,100.46,100.53,100.25,100.25,39600.0,85.3493,85.4088,85.1709,85.1709,39600.0
2014-12-10 11:10:00,100.25,100.27,100.16,100.2,69600.0,85.1709,85.1879,85.0945,85.1285,69600.0
2014-12-10 11:20:00,100.18,100.32,100.18,100.22,42700.0,85.1115,85.2304,85.1115,85.1454,42700.0
2014-12-10 11:30:00,100.2,100.38,100.19,100.37,44300.0,85.1285,85.2814,85.12,85.2729,44300.0
2014-12-10 11:40:00,100.38,100.43,100.24,100.41,51900.0,85.2814,85.3239,85.1624,85.3069,51900.0
2014-12-10 11:50:00,100.4,100.63,100.39,100.6,39900.0,85.2984,85.4938,85.2899,85.4683,39900.0
2014-12-10 12:00:00,100.61,100.69,100.47,100.5,50500.0,85.4768,85.5447,85.3578,85.3833,50500.0
2014-12-10 12:10:00,100.51,100.54,100.43,100.48,35200.0,85.3918,85.4173,85.3239,85.3663,35200.0
2014-12-10 12:20:00,100.47,100.5,100.36,100.39,52400.0,85.3578,85.3833,85.2644,85.2899,52400.0
2014-12-10 12:30:00,100.38,100.41,100.25,100.29,43300.0,85.2814,85.3069,85.1709,85.2049,43300.0
2014-12-10 12:40:00,100.29,100.31,100.21,100.29,72100.0,85.2049,85.2219,85.1369,85.2049,72100.0
2014-12-10 12:50:00,100.29,100.3,100.18,100.18,41700.0,85.2049,85.2134,85.1115,85.1115,41700.0
2014-12-10 13:00:00,100.18,100.21,100.08,100.12,46300.0,85.1115,85.1369,85.0265,85.0605,46300.0
2014-12-10 13:10:00,100.14,100.3,100.12,100.23,56800.0,85.0775,85.2134,85.0605,85.1539,56800.0
2014-12-10 13:20:00,100.23,100.3,100.1,100.12,34300.0,85.1539,85.2134,85.0435,85.0605,34300.0
2014-12-10 13:30:00,100.12,100.14,99.97,99.97,40300.0,85.0605,85.0775,84.933,84.933,40300.0
2014-12-10 13:40:00,99.98,99.98,99.55,99.58,79000.0,84.9415,84.9415,84.5762,84.6017,79000.0
2014-12-10 13:50:00,99.58,99.67,99.45,99.46,41400.0,84.6017,84.6782,84.4913,84.4998,41400.0
2014-12-10 14:00:00,99.45,99.66,99.37,99.53,73600.0,84.4913,84.6697,84.4233,84.5592,73600.0
2014-12-10 14:10:00,99.52,99.65,99.45,99.56,67000.0,84.5507,84.6612,84.4913,84.5847,67000.0
2014-12-10 14:20:00,99.56,99.56,99.32,99.38,48400.0,84.5847,84.5847,84.3808,84.4318,48400.0
2014-12-10 14:30:00,99.38,99.49,99.26,99.37,75800.0,84.4318,84.5252,84.3298,84.4233,75800.0
2014-12-10 14:40:00,99.34,99.45,99.31,99.43,59300.0,84.3978,84.4913,84.3723,84.4743,59300.0
2014-12-10 14:50:00,99.43,99.43,99.25,99.25,70000.0,84.4743,84.4743,84.3213,84.3213,70000.0
2014-12-10 15:00:00,99.28,99.44,99.22,99.42,117600.0,84.3468,84.4828,84.2959,84.4658,117600.0
2014-12-10 15:10:00,99.42,99.67,99.39,99.67,71600.0,84.4658,84.6782,84.4403,84.6782,71600.0
2014-12-10 15:20:00,99.65,99.72,99.49,99.54,62200.0,84.6612,84.7207,84.5252,84.5677,62200.0
2014-12-10 15:30:00,99.54,99.63,99.44,99.53,94900.0,84.5677,84.6442,84.4828,84.5592,94900.0
2014-12-10 15:40:00,99.53,99.55,99.09,99.18,166000.0,84.5592,84.5762,84.1854,84.2619,166000.0
2014-12-10 15:50:00,99.16,99.31,99.0,99.09,437000.0,84.2449,84.3723,84.1089,84.1854,437000.0
2014-12-11 09:30:00,99.39,100.43,99.24,100.41,138000.0,84.4403,85.3239,84.3129,85.3069,138000.0
2014-12-11 09:40:00,100.33,100.43,100.04,100.05,50900.0,85.2389,85.3239,84.9925,85.001,50900.0
2014-12-11 09:50:00,100.08,100.46,100.07,100.19,53800.0,85.0265,85.3493,85.018,85.12,53800.0
2014-12-11 10:00:00,100.17,100.23,100.0,100.1,124400.0,85.103,85.1539,84.9585,85.0435,124400.0
2014-12-11 10:10:00,100.06,100.18,100.06,100.08,55600.0,85.0095,85.1115,85.0095,85.0265,55600.0
2014-12-11 10:20:00,100.06,100.21,100.01,100.12,62600.0,85.0095,85.1369,84.967,85.0605,62600.0
2014-12-11 10:30:00,100.13,100.21,99.94,100.16,71500.0,85.069,85.1369,84.9076,85.0945,71500.0
2014-12-11 10:40:00,100.16,100.25,100.08,100.22,48200.0,85.0945,85.1709,85.0265,85.1454,48200.0
2014-12-11 10:50:00,100.2,100.2,100.01,100.08,35600.0,85.1285,85.1285,84.967,85.0265,35600.0
2014-12-11 11:00:00,100.1,100.53,100.04,100.44,57100.0,85.0435,85.4088,84.9925,85.3324,57100.0
2014-12-11 11:10:00,100.42,100.67,100.39,100.51,55800.0,85.3154,85.5278,85.2899,85.3918,55800.0
2014-12-11 11:20:00,100.5,100.63,100.44,100.54,44200.0,85.3833,85.4938,85.3324,85.4173,44200.0
2014-12-11 11:30:00,100.54,100.63,100.53,100.58,40300.0,85.4173,85.4938,85.4088,85.4513,40300.0
2014-12-11 11:40:00,100.59,100.64,100.43,100.46,34300.0,85.4598,85.5023,85.3239,85.3493,34300.0
2014-12-11 11:50:00,100.47,100.57,100.41,100.54,22800.0,85.3578,85.4428,85.3069,85.4173,22800.0
2014-12-11 12:00:00,100.55,100.61,100.49,100.49,25700.0,85.4258,85.4768,85.3748,85.3748,25700.0
2014-12-11 12:10:00,100.48,100.5,100.34,100.48,44800.0,85.3663,85.3833,85.2474,85.3663,44800.0
2014-12-11 12:20:00,100.49,100.55,100.31,100.32,31700.0,85.3748,85.4258,85.2219,85.2304,31700.0
2014-12-11 12:30:00,100.3,100.38,100.23,100.27,43200.0,85.2134,85.2814,85.1539,85.1879,43200.0
2014-12-11 12:40:00,100.26,100.44,100.24,100.43,31800.0,85.1794,85.3324,85.1624,85.3239,31800.0
2014-12-11 12:50:00,100.43,100.62,100.42,100.47,28300.0,85.3239,85.4853,85.3154,85.3578,28300.0
2014-12-11 13:00:00,100.48,100.52,100.39,100.41,26700.0,85.3663,85.4003,85.2899,85.3069,26700.0
2014-12-11 13:10:00,100.41,100.41,100.23,100.23,31900.0,85.3069,85.3069,85.1539,85.1539,31900.0
2014-12-11 13:20:00,100.25,100.26,100.13,100.16,26200.0,85.1709,85.1794,85.069,85.0945,26200.0
2014-12-11 13:30:00,100.17,100.29,100.16,100.23,29200.0,85.103,85.2049,85.0945,85.1539,29200.0
2014-12-11 13:40:00,100.24,100.3,100.18,100.28,25600.0,85.1624,85.2134,85.1115,85.1964,25600.0
2014-12-11 13:50:00,100.29,100.42,100.2,100.2,38600.0,85.2049,85.3154,85.1285,85.1285,38600.0
2014-12-11 14:00:00,100.19,100.24,100.06,100.24,33700.0,85.12,85.1624,85.0095,85.1624,33700.0
2014-12-11 14:10:00,100.23,100.23,100.08,100.15,43600.0,85.1539,85.1539,85.0265,85.086,43600.0
2014-12-11 14:20:00,100.13,100.17,99.97,99.98,56100.0,85.069,85.103,84.933,84.9415,56100.0
2014-12-11 14:30:00,99.97,100.08,99.94,100.04,79500.0,84.933,85.0265,84.9076,84.9925,79500.0
2014-12-11 14:40:00,100.04,100.1,99.74,99.83,53400.0,84.9925,85.0435,84.7376,84.8141,53400.0
2014-12-11 14:50:00,99.83,99.86,99.74,99.78,82400.0,84.8141,84.8396,84.7376,84.7716,82400.0
2014-12-11 15:00:00,99.77,100.06,99.77,99.93,59400.0,84.7631,85.0095,84.7631,84.8991,59400.0
2014-12-11 15:10:00,99.92,100.16,99.89,100.11,70800.0,84.8906,85.0945,84.8651,85.052,70800.0
2014-12-11 15:20:00,100.1,100.21,100.04,100.15,63100.0,85.0435,85.1369,84.9925,85.086,63100.0
2014-12-11 15:30:00,100.15,100.29,99.98,100.09,85300.0,85.086,85.2049,84.9415,85.035,85300.0
2014-12-11 15:40:00,100.08,100.22,99.7,99.71,138600.0,85.0265,85.1454,84.7037,84.7122,138600.0
2014-12-11 15:50:00,99.71,99.74,99.5,99.69,303600.0,84.7122,84.7376,84.5337,84.6952,303600.0
2014-12-12 09:30:00,99.58,100.33,99.23,100.28,116500.0,84.6017,85.2389,84.3044,85.1964,116500.0
2014-12-12 09:40:00,100.33,100.35,99.68,99.85,65100.0,85.2389,85.2559,84.6867,84.8311,65100.0
2014-12-12 09:50:00,99.78,100.33,99.78,100.3,43900.0,84.7716,85.2389,84.7716,85.2134,43900.0
2014-12-12 10:00:00,100.33,100.41,99.95,100.18,35600.0,85.2389,85.3069,84.9161,85.1115,35600.0
2014-12-12 10:10:00,100.21,100.21,99.66,99.9,40600.0,85.1369,85.1369,84.6697,84.8736,40600.0
2014-12-12 10:20:00,99.91,100.0,99.61,99.89,44700.0,84.8821,84.9585,84.6272,84.8651,44700.0
2014-12-12 10:30:00,99.9,100.15,99.88,99.98,44000.0,84.8736,85.086,84.8566,84.9415,44000.0
2014-12-12 10:40:00,99.98,100.02,99.74,99.9,34300.0,84.9415,84.9755,84.7376,84.8736,34300.0
2014-12-12 10:50:00,99.89,99.89,99.57,99.61,41900.0,84.8651,84.8651,84.5932,84.6272,41900.0
2014-12-12 11:00:00,99.61,99.68,99.33,99.59,64300.0,84.6272,84.6867,84.3893,84.6102,64300.0
2014-12-12 11:10:00,99.6,99.6,99.3,99.33,41900.0,84.6187,84.6187,84.3638,84.3893,41900.0
2014-12-12 11:20:00,99.31,99.46,99.11,99.14,34300.0,84.3723,84.4998,84.2024,84.2279,34300.0
2014-12-12 11:30:00,99.11,99.46,99.11,99.46,38300.0,84.2024,84.4998,84.2024,84.4998,38300.0
2014-12-12 11:40:00,99.47,99.52,99.21,99.38,24700.0,84.5083,84.5507,84.2874,84.4318,24700.0
2014-12-12 11:50:00,99.35,99.46,99.11,99.16,29600.0,84.4063,84.4998,84.2024,84.2449,29600.0
2014-12-12 12:00:00,99.16,99.24,99.04,99.07,37500.0,84.2449,84.3129,84.1429,84.1684,37500.0
2014-12-12 12:10:00,99.15,99.3,99.03,99.29,32100.0,84.2364,84.3638,84.1344,84.3553,32100.0
2014-12-12 12:20:00,99.26,99.43,99.14,99.42,42700.0,84.3298,84.4743,84.2279,84.4658,42700.0
2014-12-12 12:30:00,99.4,99.47,99.28,99.3,26300.0,84.4488,84.5083,84.3468,84.3638,26300.0
2014-12-12 12:40:00,99.27,99.59,99.17,99.59,25800.0,84.3383,84.6102,84.2534,84.6102,25800.0
2014-12-12 12:50:00,99.58,99.72,99.42,99.46,35200.0,84.6017,84.7207,84.4658,84.4998,35200.0
2014-12-12 13:00:00,99.48,99.56,99.25,99.56,30400.0,84.5168,84.5847,84.3213,84.5847,30400.0
2014-12-12 13:10:00,99.55,99.91,99.51,99.86,28000.0,84.5762,84.8821,84.5422,84.8396,28000.0
2014-12-12 13:20:00,99.87,100.01,99.78,99.8,26400.0,84.8481,84.967,84.7716,84.7886,26400.0
2014-12-12 13:30:00,99.8,99.81,99.6,99.6,25300.0,84.7886,84.7971,84.6187,84.6187,25300.0
2014-12-12 13:40:00,99.61,99.75,99.57,99.74,24700.0,84.6272,84.7461,84.5932,84.7376,24700.0
2014-12-12 13:50:00,99.74,99.9,99.74,99.87,29500.0,84.7376,84.8736,84.7376,84.8481,29500.0
2014-12-12 14:00:00,99.86,99.87,99.76,99.77,31100.0,84.8396,84.8481,84.7546,84.7631,31100.0
2014-12-12 14:10:00,99.76,99.79,99.58,99.62,39800.0,84.7546,84.7801,84.6017,84.6357,39800.0
2014-12-12 14:20:00,99.6,99.74,99.54,99.55,35800.0,84.6187,84.7376,84.5677,84.5762,35800.0
2014-12-12 14:30:00,99.55,99.67,99.49,99.63,49000.0,84.5762,84.6782,84.5252,84.6442,49000.0
2014-12-12 14:40:00,99.64,99.69,99.51,99.6,21700.0,84.6527,84.6952,84.5422,84.6187,21700.0
2014-12-12 14:50:00,99.6,99.86,99.57,99.86,51200.0,84.6187,84.8396,84.5932,84.8396,51200.0
2014-12-12 15:00:00,99.85,99.89,99.69,99.74,43700.0,84.8311,84.8651,84.6952,84.7376,43700.0
2014-12-12 15:10:00,99.74,99.75,99.56,99.57,57500.0,84.7376,84.7461,84.5847,84.5932,57500.0
2014-12-12 15:20:00,99.55,99.6,99.43,99.5,53400.0,84.5762,84.6187,84.4743,84.5337,53400.0
2014-12-12 15:30:00,99.47,99.48,99.06,99.08,89800.0,84.5083,84.5168,84.1599,84.1769,89800.0
2014-12-12 15:40:00,99.08,99.18,98.84,98.9,165900.0,84.1769,84.2619,83.973,84.024,165900.0
2014-12-12 15:50:00,98.9,99.04,98.69,98.79,303600.0,84.024,84.1429,83.8456,83.9305,303600.0
2014-12-15 09:30:00,98.8,99.31,98.76,98.87,142600.0,83.939,84.3723,83.905,83.9985,142600.0
2014-12-15 09:40:00,98.92,99.09,98.81,99.02,59400.0,84.041,84.1854,83.9475,84.1259,59400.0
2014-12-15 09:50:00,99.05,99.75,99.0,99.75,67500.0,84.1514,84.7461,84.1089,84.7461,67500.0
2014-12-15 10:00:00,99.71,99.74,99.12,99.12,73100.0,84.7122,84.7376,84.2109,84.2109,73100.0
2014-12-15 10:10:00,99.14,99.58,99.13,99.46,66400.0,84.2279,84.6017,84.2194,84.4998,66400.0
2014-12-15 10:20:00,99.42,99.42,99.08,99.33,52100.0,84.4658,84.4658,84.1769,84.3893,52100.0
2014-12-15 10:30:00,99.33,99.33,98.86,98.91,39300.0,84.3893,84.3893,83.99,84.0325,39300.0
2014-12-15 10:40:00,98.92,99.04,98.65,98.94,53000.0,84.041,84.1429,83.8116,84.058,53000.0
2014-12-15 10:50:00,98.94,99.23,98.93,99.04,39200.0,84.058,84.3044,84.0495,84.1429,39200.0
2014-12-15 11:00:00,99.02,99.03,98.48,98.69,72900.0,84.1259,84.1344,83.6672,83.8456,72900.0
2014-12-15 11:10:00,98.67,98.74,98.31,98.37,66800.0,83.8286,83.8881,83.5227,83.5737,66800.0
2014-12-15 11:20:00,98.36,98.43,98.07,98.14,72800.0,83.5652,83.6247,83.3188,83.3783,72800.0
2014-12-15 11:30:00,98.14,98.26,97.9,97.94,81400.0,83.3783,83.4803,83.1744,83.2084,81400.0
2014-12-15 11:40:00,97.94,98.0,97.73,97.79,76100.0,83.2084,83.2594,83.03,83.081,76100.0
2014-12-15 11:50:00,97.78,97.82,97.41,97.58,91400.0,83.0725,83.1064,82.7581,82.9025,91400.0
2014-12-15 12:00:00,97.58,98.12,97.57,98.01,63000.0,82.9025,83.3613,82.894,83.2679,63000.0
2014-12-15 12:10:00,97.99,98.02,97.79,97.8,55300.0,83.2509,83.2764,83.081,83.0894,55300.0
2014-12-15 12:20:00,97.79,98.34,97.78,98.25,42300.0,83.081,83.5482,83.0725,83.4718,42300.0
2014-12-15 12:30:00,98.27,98.54,98.05,98.54,39300.0,83.4888,83.7181,83.3018,83.7181,39300.0
2014-12-15 12:40:00,98.53,98.57,98.26,98.35,35600.0,83.7096,83.7436,83.4803,83.5567,35600.0
2014-12-15 12:50:00,98.36,98.73,98.32,98.57,36900.0,83.5652,83.8796,83.5312,83.7436,36900.0
2014-12-15 13:00:00,98.56,98.61,98.26,98.28,40100.0,83.7351,83.7776,83.4803,83.4972,40100.0
2014-12-15 13:10:00,98.26,98.42,98.0,98.08,46700.0,83.4803,83.6162,83.2594,83.3273,46700.0
2014-12-15 13:20:00,98.06,98.36,98.06,98.11,34900.0,83.3103,83.5652,83.3103,83.3528,34900.0
2014-12-15 13:30:00,98.08,98.46,98.03,98.39,41700.0,83.3273,83.6502,83.2849,83.5907,41700.0
2014-12-15 13:40:00,98.37,98.54,98.25,98.26,35100.0,83.5737,83.7181,83.4718,83.4803,35100.0
2014-12-15 13:50:00,98.25,98.43,98.2,98.32,29300.0,83.4718,83.6247,83.4293,83.5312,29300.0
2014-12-15 14:00:00,98.33,98.4,98.24,98.35,45800.0,83.5397,83.5992,83.4633,83.5567,45800.0
2014-12-15 14:10:00,98.34,98.4,98.24,98.36,31400.0,83.5482,83.5992,83.4633,83.5652,31400.0
2014-12-15 14:20:00,98.34,99.0,98.34,98.83,75300.0,83.5482,84.1089,83.5482,83.9645,75300.0
2014-12-15 14:30:00,98.83,98.93,98.59,98.75,72200.0,83.9645,84.0495,83.7606,83.8966,72200.0
2014-12-15 14:40:00,98.74,98.81,98.38,98.47,64100.0,83.8881,83.9475,83.5822,83.6587,64100.0
2014-12-15 14:50:00,98.47,98.72,98.43,98.59,63100.0,83.6587,83.8711,83.6247,83.7606,63100.0
2014-12-15 15:00:00,98.58,98.74,98.54,98.64,75100.0,83.7521,83.8881,83.7181,83.8031,75100.0
2014-12-15 15:10:00,98.65,98.75,98.62,98.66,95600.0,83.8116,83.8966,83.7861,83.8201,95600.0
2014-12-15 15:20:00,98.62,98.74,98.55,98.55,88800.0,83.7861,83.8881,83.7266,83.7266,88800.0
2014-12-15 15:30:00,98.55,98.73,98.38,98.64,264000.0,83.7266,83.8796,83.5822,83.8031,264000.0
2014-12-15 15:40:00,98.63,98.75,98.37,98.52,146400.0,83.7946,83.8966,83.5737,83.7011,146400.0
2014-12-15 15:50:00,98.53,98.58,98.25,98.27,275600.0,83.7096,83.7521,83.4718,83.4888,275600.0
2014-12-16 09:30:00,97.65,98.5,97.52,98.11,124800.0,82.962,83.6842,82.8516,83.3528,124800.0
2014-12-16 09:40:00,98.17,98.55,97.99,98.28,72600.0,83.4038,83.7266,83.2509,83.4972,72600.0
2014-12-16 09:50:00,98.24,98.43,97.88,97.88,88200.0,83.4633,83.6247,83.1574,83.1574,88200.0
2014-12-16 10:00:00,97.9,98.14,97.61,97.68,69600.0,83.1744,83.3783,82.928,82.9875,69600.0
2014-12-16 10:10:00,97.67,98.21,97.51,98.11,62500.0,82.979,83.4378,82.8431,83.3528,62500.0
2014-12-16 10:20:00,98.11,98.13,97.84,97.98,59400.0,83.3528,83.3698,83.1234,83.2424,59400.0
2014-12-16 10:30:00,97.97,98.01,97.63,97.74,98800.0,83.2339,83.2679,82.945,83.0385,98800.0
2014-12-16 10:40:00,97.72,97.8,97.39,97.56,101500.0,83.0215,83.0894,82.7411,82.8855,101500.0
2014-12-16 10:50:00,97.58,97.85,97.53,97.73,107100.0,82.9025,83.1319,82.8601,83.03,107100.0
2014-12-16 11:00:00,97.74,97.81,97.62,97.7,75300.0,83.0385,83.0979,82.9365,83.0045,75300.0
2014-12-16 11:10:00,97.67,98.23,97.57,98.23,82300.0,82.979,83.4548,82.894,83.4548,82300.0
2014-12-16 11:20:00,98.22,98.77,98.16,98.55,113100.0,83.4463,83.9135,83.3953,83.7266,113100.0
2014-12-16 11:30:00,98.57,98.78,98.53,98.58,56900.0,83.7436,83.922,83.7096,83.7521,56900.0
2014-12-16 11:40:00,98.57,98.62,98.35,98.36,74400.0,83.7436,83.7861,83.5567,83.5652,74400.0
2014-12-16 11:50:00,98.35,98.39,98.04,98.19,91000.0,83.5567,83.5907,83.2933,83.4208,91000.0
2014-12-16 12:00:00,98.2,98.27,98.07,98.14,46500.0,83.4293,83.4888,83.3188,83.3783,46500.0
2014-12-16 12:10:00,98.14,98.24,98.05,98.15,46900.0,83.3783,83.4633,83.3018,83.3868,46900.0
2014-12-16 12:20:00,98.15,98.22,98.05,98.1,41900.0,83.3868,83.4463,83.3018,83.3443,41900.0
2014-12-16 12:30:00,98.09,98.16,98.05,98.07,35500.0,83.3358,83.3953,83.3018,83.3188,35500.0
2014-12-16 12:40:00,98.07,98.09,97.65,97.76,61600.0,83.3188,83.3358,82.962,83.0555,61600.0
2014-12-16 12:50:00,97.76,97.88,97.68,97.68,35300.0,83.0555,83.1574,82.9875,82.9875,35300.0
2014-12-16 13:00:00,97.68,97.81,97.5,97.57,46700.0,82.9875,83.0979,82.8346,82.894,46700.0
2014-12-16 13:10:00,97.55,97.56,97.13,97.27,102700.0,82.8771,82.8855,82.5202,82.6392,102700.0
2014-12-16 13:20:00,97.25,97.4,97.16,97.36,75500.0,82.6222,82.7496,82.5457,82.7156,75500.0
2014-12-16 13:30:00,97.34,97.49,97.18,97.47,61300.0,82.6986,82.8261,82.5627,82.8091,61300.0
2014-12-16 13:40:00,97.48,97.59,97.27,97.3,75000.0,82.8176,82.911,82.6392,82.6647,75000.0
2014-12-16 13:50:00,97.3,97.5,97.3,97.37,76700.0,82.6647,82.8346,82.6647,82.7241,76700.0
2014-12-16 14:00:00,97.38,97.53,97.31,97.51,79100.0,82.7326,82.8601,82.6732,82.8431,79100.0
2014-12-16 14:10:00,97.52,97.54,97.27,97.34,70800.0,82.8516,82.8686,82.6392,82.6986,70800.0
2014-12-16 14:20:00,97.35,97.42,97.28,97.37,49600.0,82.7071,82.7666,82.6477,82.7241,49600.0
2014-12-16 14:30:00,97.36,97.46,97.03,97.11,109900.0,82.7156,82.8006,82.4353,82.5032,109900.0
2014-12-16 14:40:00,97.1,97.21,96.99,97.01,86000.0,82.4947,82.5882,82.4013,82.4183,86000.0
2014-12-16 14:50:00,97.0,97.01,96.71,96.83,117100.0,82.4098,82.4183,82.1634,82.2653,117100.0
2014-12-16 15:00:00,96.84,96.95,96.73,96.86,116200.0,82.2738,82.3673,82.1804,82.2908,116200.0
2014-12-16 15:10:00,96.86,96.92,96.68,96.82,111100.0,82.2908,82.3418,82.1379,82.2569,111100.0
2014-12-16 15:20:00,96.81,96.88,96.52,96.52,147300.0,82.2484,82.3078,82.002,82.002,147300.0
2014-12-16 15:30:00,96.52,96.76,96.29,96.37,176200.0,82.002,82.2059,81.8066,81.8745,176200.0
2014-12-16 15:40:00,96.37,96.43,96.12,96.23,300900.0,81.8745,81.9255,81.6621,81.7556,300900.0
2014-12-16 15:50:00,96.23,96.25,95.75,95.87,581400.0,81.7556,81.7726,81.3478,81.4497,581400.0
2014-12-17 09:30:00,96.55,97.25,96.17,97.24,157500.0,82.0275,82.6222,81.7046,82.6137,157500.0
2014-12-17 09:40:00,97.2,97.68,97.16,97.3,109000.0,82.5797,82.9875,82.5457,82.6647,109000.0
2014-12-17 09:50:00,97.25,97.49,97.19,97.48,79000.0,82.6222,82.8261,82.5712,82.8176,79000.0
2014-12-17 10:00:00,97.48,97.59,97.18,97.18,142100.0,82.8176,82.911,82.5627,82.5627,142100.0
2014-12-17 10:10:00,97.22,97.34,97.1,97.32,56100.0,82.5967,82.6986,82.4947,82.6816,56100.0
2014-12-17 10:20:00,97.32,97.46,97.19,97.38,111600.0,82.6816,82.8006,82.5712,82.7326,111600.0
2014-12-17 10:30:00,97.36,97.59,97.31,97.49,99200.0,82.7156,82.911,82.6732,82.8261,99200.0
2014-12-17 10:40:00,97.48,97.62,97.37,97.44,90800.0,82.8176,82.9365,82.7241,82.7836,90800.0
2014-12-17 10:50:00,97.45,97.48,97.3,97.32,61300.0,82.7921,82.8176,82.6647,82.6816,61300.0
2014-12-17 11:00:00,97.33,97.49,97.3,97.41,59900.0,82.6901,82.8261,82.6647,82.7581,59900.0
2014-12-17 11:10:00,97.41,97.51,97.3,97.51,50400.0,82.7581,82.8431,82.6647,82.8431,50400.0
2014-12-17 11:20:00,97.51,97.88,97.46,97.84,127400.0,82.8431,83.1574,82.8006,83.1234,127400.0
2014-12-17 11:30:00,97.84,98.04,97.62,97.98,124700.0,83.1234,83.2933,82.9365,83.2424,124700.0
2014-12-17 11:40:00,97.97,98.18,97.9,97.96,107900.0,83.2339,83.4123,83.1744,83.2254,107900.0
2014-12-17 11:50:00,97.95,98.74,97.95,98.45,216300.0,83.2169,83.8881,83.2169,83.6417,216300.0
2014-12-17 12:00:00,98.44,98.54,98.27,98.41,130300.0,83.6332,83.7181,83.4888,83.6077,130300.0
2014-12-17 12:10:00,98.41,98.42,98.12,98.36,105700.0,83.6077,83.6162,83.3613,83.5652,105700.0
2014-12-17 12:20:00,98.33,98.46,98.1,98.1,101900.0,83.5397,83.6502,83.3443,83.3443,101900.0
2014-12-17 12:30:00,98.11,98.38,98.11,98.31,73900.0,83.3528,83.5822,83.3528,83.5227,73900.0
2014-12-17 12:40:00,98.31,98.4,98.18,98.19,119200.0,83.5227,83.5992,83.4123,83.4208,119200.0
2014-12-17 12:50:00,98.17,98.46,98.16,98.41,120200.0,83.4038,83.6502,83.3953,83.6077,120200.0
2014-12-17 13:00:00,98.41,98.59,98.33,98.46,147500.0,83.6077,83.7606,83.5397,83.6502,147500.0
2014-12-17 13:10:00,98.47,98.49,98.33,98.48,61800.0,83.6587,83.6757,83.5397,83.6672,61800.0
2014-12-17 13:20:00,98.48,98.65,98.47,98.62,93700.0,83.6672,83.8116,83.6587,83.7861,93700.0
2014-12-17 13:30:00,98.61,98.82,98.55,98.74,117500.0,83.7776,83.956,83.7266,83.8881,117500.0
2014-12-17 13:40:00,98.73,98.73,98.39,98.46,108500.0,83.8796,83.8796,83.5907,83.6502,108500.0
2014-12-17 13:50:00,98.45,98.78,98.29,98.72,110000.0,83.6417,83.922,83.5057,83.8711,110000.0
2014-12-17 14:00:00,98.75,99.75,98.57,98.85,242900.0,83.8966,84.7461,83.7436,83.9815,242900.0
2014-12-17 14:10:00,98.86,99.38,98.83,99.36,176200.0,83.99,84.4318,83.9645,84.4148,176200.0
2014-12-17 14:20:00,99.36,99.73,99.28,99.47,210500.0,84.4148,84.7291,84.3468,84.5083,210500.0
2014-12-17 14:30:00,99.47,99.61,99.15,99.25,246200.0,84.5083,84.6272,84.2364,84.3213,246200.0
2014-12-17 14:40:00,99.23,99.24,98.58,98.73,202700.0,84.3044,84.3129,83.7521,83.8796,202700.0
2014-12-17 14:50:00,98.76,99.08,98.69,98.79,114900.0,83.905,84.1769,83.8456,83.9305,114900.0
2014-12-17 15:00:00,98.79,98.82,98.3,98.37,144400.0,83.9305,83.956,83.5142,83.5737,144400.0
2014-12-17 15:10:00,98.37,98.87,98.34,98.85,123200.0,83.5737,83.9985,83.5482,83.9815,123200.0
2014-12-17 15:20:00,98.86,99.43,98.69,99.39,161400.0,83.99,84.4743,83.8456,84.4403,161400.0
2014-12-17 15:30:00,99.35,99.42,99.12,99.28,191100.0,84.4063,84.4658,84.2109,84.3468,191100.0
2014-12-17 15:40:00,99.29,99.58,99.27,99.4,252900.0,84.3553,84.6017,84.3383,84.4488,252900.0
2014-12-17 15:50:00,99.4,99.41,99.06,99.14,320600.0,84.4488,84.4573,84.1599,84.2279,320600.0
2014-12-18 09:30:00,100.28,100.5,99.91,100.12,118200.0,85.1964,85.3833,84.8821,85.0605,118200.0
2014-12-18 09:40:00,100.04,100.56,100.04,100.56,71300.0,84.9925,85.4343,84.9925,85.4343,71300.0
2014-12-18 09:50:00,100.53,100.65,100.44,100.62,84100.0,85.4088,85.5108,85.3324,85.4853,84100.0
2014-12-18 10:00:00,100.58,100.72,100.5,100.58,91600.0,85.4513,85.5702,85.3833,85.4513,91600.0
2014-12-18 10:10:00,100.59,100.84,100.55,100.65,74200.0,85.4598,85.6722,85.4258,85.5108,74200.0
2014-12-18 10:20:00,100.65,100.84,100.56,100.74,43600.0,85.5108,85.6722,85.4343,85.5872,43600.0
2014-12-18 10:30:00,100.73,100.81,100.43,100.49,50000.0,85.5787,85.6467,85.3239,85.3748,50000.0
2014-12-18 10:40:00,100.48,100.52,100.37,100.37,55500.0,85.3663,85.4003,85.2729,85.2729,55500.0
2014-12-18 10:50:00,100.36,100.47,100.17,100.34,117000.0,85.2644,85.3578,85.103,85.2474,117000.0
2014-12-18 11:00:00,100.32,100.33,99.99,100.08,66000.0,85.2304,85.2389,84.95,85.0265,66000.0
2014-12-18 11:10:00,100.08,100.29,99.94,100.29,72600.0,85.0265,85.2049,84.9076,85.2049,72600.0
2014-12-18 11:20:00,100.3,100.43,100.16,100.28,71000.0,85.2134,85.3239,85.0945,85.1964,71000.0
2014-12-18 11:30:00,100.3,100.42,100.19,100.39,50700.0,85.2134,85.3154,85.12,85.2899,50700.0
2014-12-18 11:40:00,100.39,100.62,100.35,100.61,60100.0,85.2899,85.4853,85.2559,85.4768,60100.0
2014-12-18 11:50:00,100.62,100.95,100.61,100.86,186000.0,85.4853,85.7656,85.4768,85.6892,186000.0
2014-12-18 12:00:00,100.86,101.07,100.83,101.0,78700.0,85.6892,85.8676,85.6637,85.8081,78700.0
2014-12-18 12:10:00,101.0,101.02,100.88,100.93,41800.0,85.8081,85.8251,85.7062,85.7486,41800.0
2014-12-18 12:20:00,100.93,100.94,100.77,100.91,34800.0,85.7486,85.7571,85.6127,85.7317,34800.0
2014-12-18 12:30:00,100.92,101.01,100.88,100.97,35600.0,85.7402,85.8166,85.7062,85.7826,35600.0
2014-12-18 12:40:00,100.95,101.11,100.92,101.11,34600.0,85.7656,85.9016,85.7402,85.9016,34600.0
2014-12-18 12:50:00,101.11,101.19,100.98,101.15,79700.0,85.9016,85.9695,85.7911,85.9356,79700.0
2014-12-18 13:00:00,101.15,101.18,101.03,101.04,46400.0,85.9356,85.961,85.8336,85.8421,46400.0
2014-12-18 13:10:00,101.03,101.17,101.0,101.16,43800.0,85.8336,85.9525,85.8081,85.9441,43800.0
2014-12-18 13:20:00,101.16,101.41,101.16,101.39,72600.0,85.9441,86.1565,85.9441,86.1395,72600.0
2014-12-18 13:30:00,101.37,101.42,101.31,101.35,86700.0,86.1225,86.1649,86.0715,86.1055,86700.0
2014-12-18 13:40:00,101.33,101.38,101.25,101.35,89000.0,86.0885,86.131,86.0205,86.1055,89000.0
2014-12-18 13:50:00,101.34,101.39,101.28,101.28,74200.0,86.097,86.1395,86.046,86.046,74200.0
2014-12-18 14:00:00,101.28,101.3,101.17,101.19,99300.0,86.046,86.063,85.9525,85.9695,99300.0
2014-12-18 14:10:00,101.2,101.42,101.17,101.41,97700.0,85.978,86.1649,85.9525,86.1565,97700.0
2014-12-18 14:20:00,101.4,101.4,101.26,101.28,83900.0,86.148,86.148,86.029,86.046,83900.0
2014-12-18 14:30:00,101.29,101.61,101.25,101.58,104500.0,86.0545,86.3264,86.0205,86.3009,104500.0
2014-12-18 14:40:00,101.57,101.65,101.51,101.6,84900.0,86.2924,86.3604,86.2414,86.3179,84900.0
2014-12-18 14:50:00,101.6,101.68,101.5,101.66,81000.0,86.3179,86.3858,86.2329,86.3688,81000.0
2014-12-18 15:00:00,101.67,101.87,101.59,101.77,132200.0,86.3773,86.5473,86.3094,86.4623,132200.0
2014-12-18 15:10:00,101.77,101.93,101.74,101.86,107700.0,86.4623,86.5982,86.4368,86.5388,107700.0
2014-12-18 15:20:00,101.86,101.88,101.64,101.69,130900.0,86.5388,86.5558,86.3519,86.3943,130900.0
2014-12-18 15:30:00,101.68,101.9,101.64,101.8,216900.0,86.3858,86.5727,86.3519,86.4878,216900.0
2014-12-18 15:40:00,101.8,101.9,101.7,101.83,186500.0,86.4878,86.5727,86.4028,86.5133,186500.0
2014-12-18 15:50:00,101.84,102.26,101.84,102.25,438400.0,86.5218,86.8786,86.5218,86.8701,438400.0
2014-12-19 09:30:00,102.0,104.0,102.0,103.23,2029200.0,86.6577,88.3569,86.6577,87.7027,2029200.0
2014-12-19 09:40:00,103.27,103.29,102.8,102.8,140000.0,87.7367,87.7537,87.3374,87.3374,140000.0
2014-12-19 09:50:00,102.8,102.96,102.37,102.44,121100.0,87.3374,87.4733,86.9721,87.0315,121100.0
2014-12-19 10:00:00,102.48,103.18,102.45,102.84,123600.0,87.0655,87.6602,87.04,87.3714,123600.0
2014-12-19 10:10:00,102.85,103.25,102.82,103.25,74600.0,87.3799,87.7197,87.3544,87.7197,74600.0
2014-12-19 10:20:00,103.23,103.3,103.14,103.22,103100.0,87.7027,87.7622,87.6262,87.6942,103100.0
2014-12-19 10:30:00,103.21,103.24,103.01,103.1,80000.0,87.6857,87.7112,87.5158,87.5922,80000.0
2014-12-19 10:40:00,103.08,103.19,102.61,102.64,118900.0,87.5753,87.6687,87.176,87.2014,118900.0
2014-12-19 10:50:00,102.64,102.68,102.53,102.59,130500.0,87.2014,87.2354,87.108,87.159,130500.0
2014-12-19 11:00:00,102.6,102.6,102.31,102.34,93500.0,87.1675,87.1675,86.9211,86.9466,93500.0
2014-12-19 11:10:00,102.34,102.39,102.26,102.3,86400.0,86.9466,86.989,86.8786,86.9126,86400.0
2014-12-19 11:20:00,102.28,102.4,102.23,102.29,70600.0,86.8956,86.9975,86.8531,86.9041,70600.0
2014-12-19 11:30:00,102.29,102.44,102.25,102.42,47100.0,86.9041,87.0315,86.8701,87.0145,47100.0
2014-12-19 11:40:00,102.43,102.51,102.38,102.39,52600.0,87.023,87.091,86.9805,86.989,52600.0
2014-12-19 11:50:00,102.38,102.44,102.26,102.26,67000.0,86.9805,87.0315,86.8786,86.8786,67000.0
2014-12-19 12:00:00,102.26,102.3,102.14,102.24,58300.0,86.8786,86.9126,86.7766,86.8616,58300.0
2014-12-19 12:10:00,102.24,102.33,102.19,102.31,71600.0,86.8616,86.9381,86.8191,86.9211,71600.0
2014-12-19 12:20:00,102.3,102.32,102.24,102.32,59200.0,86.9126,86.9296,86.8616,86.9296,59200.0
2014-12-19 12:30:00,102.31,102.51,102.26,102.48,50100.0,86.9211,87.091,86.8786,87.0655,50100.0
2014-12-19 12:40:00,102.48,102.62,102.45,102.57,38800.0,87.0655,87.1844,87.04,87.142,38800.0
2014-12-19 12:50:00,102.57,102.69,102.5,102.51,46400.0,87.142,87.2439,87.0825,87.091,46400.0
2014-12-19 13:00:00,102.5,102.52,102.33,102.39,53400.0,87.0825,87.0995,86.9381,86.989,53400.0
2014-12-19 13:10:00,102.37,102.4,102.26,102.39,30200.0,86.9721,86.9975,86.8786,86.989,30200.0
2014-12-19 13:20:00,102.4,102.43,102.32,102.36,37000.0,86.9975,87.023,86.9296,86.9636,37000.0
2014-12-19 13:30:00,102.36,102.47,102.31,102.36,40300.0,86.9636,87.057,86.9211,86.9636,40300.0
2014-12-19 13:40:00,102.34,102.4,102.28,102.31,38700.0,86.9466,86.9975,86.8956,86.9211,38700.0
2014-12-19 13:50:00,102.28,102.39,102.27,102.35,38900.0,86.8956,86.989,86.8871,86.9551,38900.0
2014-12-19 14:00:00,102.36,102.5,102.31,102.5,37500.0,86.9636,87.0825,86.9211,87.0825,37500.0
2014-12-19 14:10:00,102.5,102.55,102.43,102.44,42600.0,87.0825,87.125,87.023,87.0315,42600.0
2014-12-19 14:20:00,102.44,102.44,102.35,102.37,47900.0,87.0315,87.0315,86.9551,86.9721,47900.0
2014-12-19 14:30:00,102.36,102.48,102.36,102.48,52000.0,86.9636,87.0655,86.9636,87.0655,52000.0
2014-12-19 14:40:00,102.48,102.61,102.43,102.61,61400.0,87.0655,87.176,87.023,87.176,61400.0
2014-12-19 14:50:00,102.62,102.83,102.61,102.79,70800.0,87.1844,87.3629,87.176,87.3289,70800.0
2014-12-19 15:00:00,102.8,102.82,102.67,102.74,63600.0,87.3374,87.3544,87.2269,87.2864,63600.0
2014-12-19 15:10:00,102.72,102.72,102.52,102.66,98900.0,87.2694,87.2694,87.0995,87.2184,98900.0
2014-12-19 15:20:00,102.66,102.79,102.62,102.78,93600.0,87.2184,87.3289,87.1844,87.3204,93600.0
2014-12-19 15:30:00,102.78,102.89,102.73,102.81,119100.0,87.3204,87.4138,87.2779,87.3459,119100.0
2014-12-19 15:40:00,102.81,102.84,102.45,102.46,202800.0,87.3459,87.3714,87.04,87.0485,202800.0
2014-12-19 15:50:00,102.47,102.6,102.28,102.46,436100.0,87.057,87.1675,86.8956,87.0485,436100.0
2014-12-22 09:30:00,102.58,103.09,102.56,102.72,105000.0,87.1505,87.5838,87.1335,87.2694,105000.0
2014-12-22 09:40:00,102.76,103.19,102.71,102.85,58100.0,87.3034,87.6687,87.2609,87.3799,58100.0
2014-12-22 09:50:00,102.88,102.93,102.63,102.64,32900.0,87.4053,87.4478,87.1929,87.2014,32900.0
2014-12-22 10:00:00,102.64,102.85,102.57,102.77,31700.0,87.2014,87.3799,87.142,87.3119,31700.0
2014-12-22 10:10:00,102.76,103.07,102.75,103.03,57800.0,87.3034,87.5668,87.2949,87.5328,57800.0
2014-12-22 10:20:00,103.04,103.18,102.91,103.09,43900.0,87.5413,87.6602,87.4308,87.5838,43900.0
2014-12-22 10:30:00,103.09,103.24,102.98,102.98,34000.0,87.5838,87.7112,87.4903,87.4903,34000.0
2014-12-22 10:40:00,102.99,102.99,102.86,102.97,35400.0,87.4988,87.4988,87.3883,87.4818,35400.0
2014-12-22 10:50:00,102.98,103.14,102.94,102.96,25400.0,87.4903,87.6262,87.4563,87.4733,25400.0
2014-12-22 11:00:00,102.95,102.95,102.56,102.57,33200.0,87.4648,87.4648,87.1335,87.142,33200.0
2014-12-22 11:10:00,102.58,102.61,102.51,102.54,29200.0,87.1505,87.176,87.091,87.1165,29200.0
2014-12-22 11:20:00,102.54,102.81,102.51,102.8,43700.0,87.1165,87.3459,87.091,87.3374,43700.0
2014-12-22 11:30:00,102.8,102.92,102.73,102.74,21200.0,87.3374,87.4393,87.2779,87.2864,21200.0
2014-12-22 11:40:00,102.72,102.72,102.58,102.58,23400.0,87.2694,87.2694,87.1505,87.1505,23400.0
2014-12-22 11:50:00,102.58,102.64,102.53,102.64,25700.0,87.1505,87.2014,87.108,87.2014,25700.0
2014-12-22 12:00:00,102.65,102.72,102.54,102.56,35200.0,87.2099,87.2694,87.1165,87.1335,35200.0
2014-12-22 12:10:00,102.56,102.6,102.5,102.56,29700.0,87.1335,87.1675,87.0825,87.1335,29700.0
2014-12-22 12:20:00,102.55,102.6,102.47,102.55,23100.0,87.125,87.1675,87.057,87.125,23100.0
2014-12-22 12:30:00,102.53,102.64,102.51,102.53,29000.0,87.108,87.2014,87.091,87.108,29000.0
2014-12-22 12:40:00,102.5,102.59,102.5,102.57,19600.0,87.0825,87.159,87.0825,87.142,19600.0
2014-12-22 12:50:00,102.58,102.66,102.53,102.59,20100.0,87.1505,87.2184,87.108,87.159,20100.0
2014-12-22 13:00:00,102.59,102.66,102.58,102.59,21500.0,87.159,87.2184,87.1505,87.159,21500.0
2014-12-22 13:10:00,102.59,102.67,102.52,102.57,29000.0,87.159,87.2269,87.0995,87.142,29000.0
2014-12-22 13:20:00,102.6,102.69,102.57,102.66,22600.0,87.1675,87.2439,87.142,87.2184,22600.0
2014-12-22 13:30:00,102.67,102.73,102.63,102.69,24000.0,87.2269,87.2779,87.1929,87.2439,24000.0
2014-12-22 13:40:00,102.69,102.72,102.62,102.65,19900.0,87.2439,87.2694,87.1844,87.2099,19900.0
2014-12-22 13:50:00,102.65,102.66,102.56,102.59,21800.0,87.2099,87.2184,87.1335,87.159,21800.0
2014-12-22 14:00:00,102.61,102.74,102.56,102.71,32700.0,87.176,87.2864,87.1335,87.2609,32700.0
2014-12-22 14:10:00,102.73,102.79,102.68,102.74,27800.0,87.2779,87.3289,87.2354,87.2864,27800.0
2014-12-22 14:20:00,102.76,102.85,102.76,102.81,44500.0,87.3034,87.3799,87.3034,87.3459,44500.0
2014-12-22 14:30:00,102.8,102.88,102.78,102.78,31600.0,87.3374,87.4053,87.3204,87.3204,31600.0
2014-12-22 14:40:00,102.78,102.88,102.78,102.85,38800.0,87.3204,87.4053,87.3204,87.3799,38800.0
2014-12-22 14:50:00,102.86,102.91,102.82,102.82,41800.0,87.3883,87.4308,87.3544,87.3544,41800.0
2014-12-22 15:00:00,102.82,102.87,102.78,102.86,56900.0,87.3544,87.3968,87.3204,87.3883,56900.0
2014-12-22 15:10:00,102.86,102.93,102.81,102.89,63700.0,87.3883,87.4478,87.3459,87.4138,63700.0
2014-12-22 15:20:00,102.89,102.96,102.81,102.95,41000.0,87.4138,87.4733,87.3459,87.4648,41000.0
2014-12-22 15:30:00,102.95,103.02,102.89,102.93,68200.0,87.4648,87.5243,87.4138,87.4478,68200.0
2014-12-22 15:40:00,102.94,103.08,102.91,103.01,104800.0,87.4563,87.5753,87.4308,87.5158,104800.0
2014-12-22 15:50:00,103.02,103.07,102.88,103.05,176100.0,87.5243,87.5668,87.4053,87.5498,176100.0
2014-12-23 09:30:00,103.72,103.93,103.25,103.25,122600.0,88.119,88.2974,87.7197,87.7197,122600.0
2014-12-23 09:40:00,103.22,103.32,102.9,103.04,64700.0,87.6942,87.7792,87.4223,87.5413,64700.0
2014-12-23 09:50:00,103.03,103.08,102.82,102.95,72400.0,87.5328,87.5753,87.3544,87.4648,72400.0
2014-12-23 10:00:00,102.95,103.1,102.76,102.77,108900.0,87.4648,87.5922,87.3034,87.3119,108900.0
2014-12-23 10:10:00,102.78,102.79,102.44,102.63,90000.0,87.3204,87.3289,87.0315,87.1929,90000.0
2014-12-23 10:20:00,102.65,102.94,102.61,102.87,124900.0,87.2099,87.4563,87.176,87.3968,124900.0
2014-12-23 10:30:00,102.85,102.86,102.69,102.77,75800.0,87.3799,87.3883,87.2439,87.3119,75800.0
2014-12-23 10:40:00,102.77,102.79,102.61,102.68,68600.0,87.3119,87.3289,87.176,87.2354,68600.0
2014-12-23 10:50:00,102.69,103.03,102.66,103.0,47900.0,87.2439,87.5328,87.2184,87.5073,47900.0
2014-12-23 11:00:00,103.0,103.03,102.92,103.01,42300.0,87.5073,87.5328,87.4393,87.5158,42300.0
2014-12-23 11:10:00,103.01,103.02,102.88,102.98,28700.0,87.5158,87.5243,87.4053,87.4903,28700.0
2014-12-23 11:20:00,102.97,102.99,102.9,102.93,31400.0,87.4818,87.4988,87.4223,87.4478,31400.0
2014-12-23 11:30:00,102.93,103.01,102.88,102.89,30700.0,87.4478,87.5158,87.4053,87.4138,30700.0
2014-12-23 11:40:00,102.93,102.95,102.84,102.89,38000.0,87.4478,87.4648,87.3714,87.4138,38000.0
2014-12-23 11:50:00,102.89,102.9,102.78,102.83,51400.0,87.4138,87.4223,87.3204,87.3629,51400.0
2014-12-23 12:00:00,102.84,102.87,102.66,102.67,50800.0,87.3714,87.3968,87.2184,87.2269,50800.0
2014-12-23 12:10:00,102.67,102.74,102.65,102.73,28900.0,87.2269,87.2864,87.2099,87.2779,28900.0
2014-12-23 12:20:00,102.73,102.91,102.72,102.88,47600.0,87.2779,87.4308,87.2694,87.4053,47600.0
2014-12-23 12:30:00,102.88,102.94,102.86,102.89,73100.0,87.4053,87.4563,87.3883,87.4138,73100.0
2014-12-23 12:40:00,102.89,102.93,102.87,102.92,43400.0,87.4138,87.4478,87.3968,87.4393,43400.0
2014-12-23 12:50:00,102.92,103.01,102.91,102.99,57100.0,87.4393,87.5158,87.4308,87.4988,57100.0
2014-12-23 13:00:00,102.98,102.99,102.87,102.89,61600.0,87.4903,87.4988,87.3968,87.4138,61600.0
2014-12-23 13:10:00,102.89,102.92,102.85,102.88,63000.0,87.4138,87.4393,87.3799,87.4053,63000.0
2014-12-23 13:20:00,102.88,102.9,102.85,102.89,109400.0,87.4053,87.4223,87.3799,87.4138,109400.0
2014-12-23 13:30:00,102.89,102.91,102.86,102.9,27800.0,87.4138,87.4308,87.3883,87.4223,27800.0
2014-12-23 13:40:00,102.89,102.91,102.86,102.91,31600.0,87.4138,87.4308,87.3883,87.4308,31600.0
2014-12-23 13:50:00,102.91,102.95,102.85,102.85,28600.0,87.4308,87.4648,87.3799,87.3799,28600.0
2014-12-23 14:00:00,102.86,102.92,102.72,102.75,29800.0,87.3883,87.4393,87.2694,87.2949,29800.0
2014-12-23 14:10:00,102.75,102.9,102.75,102.88,40700.0,87.2949,87.4223,87.2949,87.4053,40700.0
2014-12-23 14:20:00,102.86,102.95,102.85,102.95,43300.0,87.3883,87.4648,87.3799,87.4648,43300.0
2014-12-23 14:30:00,102.95,103.0,102.9,102.9,73200.0,87.4648,87.5073,87.4223,87.4223,73200.0
2014-12-23 14:40:00,102.91,102.96,102.88,102.95,57800.0,87.4308,87.4733,87.4053,87.4648,57800.0
2014-12-23 14:50:00,102.95,102.96,102.86,102.95,75500.0,87.4648,87.4733,87.3883,87.4648,75500.0
2014-12-23 15:00:00,102.96,103.0,102.87,102.91,70200.0,87.4733,87.5073,87.3968,87.4308,70200.0
2014-12-23 15:10:00,102.9,102.92,102.78,102.91,71500.0,87.4223,87.4393,87.3204,87.4308,71500.0
2014-12-23 15:20:00,102.91,103.02,102.89,103.01,98900.0,87.4308,87.5243,87.4138,87.5158,98900.0
2014-12-23 15:30:00,103.0,103.13,103.0,103.03,86700.0,87.5073,87.6177,87.5073,87.5328,86700.0
2014-12-23 15:40:00,103.04,103.08,102.88,103.08,114900.0,87.5413,87.5753,87.4053,87.5753,114900.0
2014-12-23 15:50:00,103.08,103.08,102.82,102.86,182700.0,87.5753,87.5753,87.3544,87.3883,182700.0
2014-12-24 09:30:00,103.0,103.25,102.71,102.86,50700.0,87.5073,87.7197,87.2609,87.3883,50700.0
2014-12-24 09:40:00,102.92,103.32,102.91,103.23,24300.0,87.4393,87.7792,87.4308,87.7027,24300.0
2014-12-24 09:50:00,103.21,103.28,103.02,103.25,29700.0,87.6857,87.7452,87.5243,87.7197,29700.0
2014-12-24 10:00:00,103.22,103.22,102.94,102.96,66400.0,87.6942,87.6942,87.4563,87.4733,66400.0
2014-12-24 10:10:00,102.96,103.05,102.85,103.03,56600.0,87.4733,87.5498,87.3799,87.5328,56600.0
2014-12-24 10:20:00,103.0,103.06,102.89,102.93,29500.0,87.5073,87.5583,87.4138,87.4478,29500.0
2014-12-24 10:30:00,102.91,103.1,102.88,102.93,42600.0,87.4308,87.5922,87.4053,87.4478,42600.0
2014-12-24 10:40:00,102.93,102.96,102.84,102.86,21900.0,87.4478,87.4733,87.3714,87.3883,21900.0
2014-12-24 10:50:00,102.87,102.93,102.8,102.81,34700.0,87.3968,87.4478,87.3374,87.3459,34700.0
2014-12-24 11:00:00,102.83,102.9,102.82,102.83,32800.0,87.3629,87.4223,87.3544,87.3629,32800.0
2014-12-24 11:10:00,102.83,102.86,102.74,102.84,29400.0,87.3629,87.3883,87.2864,87.3714,29400.0
2014-12-24 11:20:00,102.83,102.89,102.77,102.79,30000.0,87.3629,87.4138,87.3119,87.3289,30000.0
2014-12-24 11:30:00,102.79,102.8,102.56,102.56,51700.0,87.3289,87.3374,87.1335,87.1335,51700.0
2014-12-24 11:40:00,102.55,102.64,102.54,102.62,22800.0,87.125,87.2014,87.1165,87.1844,22800.0
2014-12-24 11:50:00,102.62,102.7,102.6,102.63,28200.0,87.1844,87.2524,87.1675,87.1929,28200.0
2014-12-24 12:00:00,102.64,102.67,102.57,102.59,30800.0,87.2014,87.2269,87.142,87.159,30800.0
2014-12-24 12:10:00,102.6,102.78,102.57,102.78,22200.0,87.1675,87.3204,87.142,87.3204,22200.0
2014-12-24 12:20:00,102.79,102.84,102.7,102.74,21000.0,87.3289,87.3714,87.2524,87.2864,21000.0
2014-12-24 12:30:00,102.72,102.81,102.72,102.81,18100.0,87.2694,87.3459,87.2694,87.3459,18100.0
2014-12-24 12:40:00,102.81,102.94,102.81,102.89,32100.0,87.3459,87.4563,87.3459,87.4138,32100.0
2014-12-24 12:50:00,102.89,102.9,102.67,102.7,56000.0,87.4138,87.4223,87.2269,87.2524,56000.0
2014-12-26 09:30:00,102.59,103.0,102.5,102.93,61100.0,87.159,87.5073,87.0825,87.4478,61100.0
2014-12-26 09:40:00,102.91,102.99,102.72,102.76,34300.0,87.4308,87.4988,87.2694,87.3034,34300.0
2014-12-26 09:50:00,102.79,102.9,102.65,102.68,29600.0,87.3289,87.4223,87.2099,87.2354,29600.0
2014-12-26 10:00:00,102.74,102.87,102.69,102.71,21500.0,87.2864,87.3968,87.2439,87.2609,21500.0
2014-12-26 10:10:00,102.71,102.75,102.47,102.52,30900.0,87.2609,87.2949,87.057,87.0995,30900.0
2014-12-26 10:20:00,102.51,102.56,102.31,102.36,23600.0,87.091,87.1335,86.9211,86.9636,23600.0
2014-12-26 10:30:00,102.36,102.46,102.27,102.27,29500.0,86.9636,87.0485,86.8871,86.8871,29500.0
2014-12-26 10:40:00,102.27,102.3,102.16,102.18,30300.0,86.8871,86.9126,86.7936,86.8106,30300.0
2014-12-26 10:50:00,102.17,102.31,102.16,102.27,22200.0,86.8021,86.9211,86.7936,86.8871,22200.0
2014-12-26 11:00:00,102.26,102.43,102.26,102.31,39000.0,86.8786,87.023,86.8786,86.9211,39000.0
2014-12-26 11:10:00,102.31,102.36,102.29,102.31,15600.0,86.9211,86.9636,86.9041,86.9211,15600.0
2014-12-26 11:20:00,102.31,102.48,102.26,102.33,23500.0,86.9211,87.0655,86.8786,86.9381,23500.0
2014-12-26 11:30:00,102.33,102.63,102.31,102.63,23500.0,86.9381,87.1929,86.9211,87.1929,23500.0
2014-12-26 11:40:00,102.64,102.7,102.56,102.57,14500.0,87.2014,87.2524,87.1335,87.142,14500.0
2014-12-26 11:50:00,102.57,102.65,102.54,102.6,18200.0,87.142,87.2099,87.1165,87.1675,18200.0
2014-12-26 12:00:00,102.59,102.65,102.56,102.61,17300.0,87.159,87.2099,87.1335,87.176,17300.0
2014-12-26 12:10:00,102.61,102.73,102.57,102.73,20300.0,87.176,87.2779,87.142,87.2779,20300.0
2014-12-26 12:20:00,102.75,102.8,102.68,102.69,43000.0,87.2949,87.3374,87.2354,87.2439,43000.0
2014-12-26 12:30:00,102.7,102.73,102.6,102.61,11200.0,87.2524,87.2779,87.1675,87.176,11200.0
2014-12-26 12:40:00,102.62,102.67,102.55,102.6,14900.0,87.1844,87.2269,87.125,87.1675,14900.0
2014-12-26 12:50:00,102.6,102.68,102.59,102.61,11100.0,87.1675,87.2354,87.159,87.176,11100.0
2014-12-26 13:00:00,102.59,102.69,102.59,102.67,9700.0,87.159,87.2439,87.159,87.2269,9700.0
2014-12-26 13:10:00,102.67,102.7,102.62,102.64,7300.0,87.2269,87.2524,87.1844,87.2014,7300.0
2014-12-26 13:20:00,102.64,102.71,102.63,102.66,9100.0,87.2014,87.2609,87.1929,87.2184,9100.0
2014-12-26 13:30:00,102.67,102.79,102.65,102.65,13600.0,87.2269,87.3289,87.2099,87.2099,13600.0
2014-12-26 13:40:00,102.65,102.71,102.62,102.64,13000.0,87.2099,87.2609,87.1844,87.2014,13000.0
2014-12-26 13:50:00,102.65,102.66,102.62,102.64,10900.0,87.2099,87.2184,87.1844,87.2014,10900.0
2014-12-26 14:00:00,102.63,102.68,102.59,102.64,17100.0,87.1929,87.2354,87.159,87.2014,17100.0
2014-12-26 14:10:00,102.63,102.64,102.46,102.47,18100.0,87.1929,87.2014,87.0485,87.057,18100.0
2014-12-26 14:20:00,102.47,102.48,102.41,102.45,17800.0,87.057,87.0655,87.006,87.04,17800.0
2014-12-26 14:30:00,102.45,102.53,102.44,102.48,28400.0,87.04,87.108,87.0315,87.0655,28400.0
2014-12-26 14:40:00,102.48,102.63,102.48,102.59,15100.0,87.0655,87.1929,87.0655,87.159,15100.0
2014-12-26 14:50:00,102.59,102.72,102.58,102.69,17500.0,87.159,87.2694,87.1505,87.2439,17500.0
2014-12-26 15:00:00,102.69,102.7,102.54,102.55,16700.0,87.2439,87.2524,87.1165,87.125,16700.0
2014-12-26 15:10:00,102.56,102.68,102.55,102.68,18900.0,87.1335,87.2354,87.125,87.2354,18900.0
2014-12-26 15:20:00,102.67,102.69,102.58,102.58,21200.0,87.2269,87.2439,87.1505,87.1505,21200.0
2014-12-26 15:30:00,102.58,102.64,102.54,102.64,29900.0,87.1505,87.2014,87.1165,87.2014,29900.0
2014-12-26 15:40:00,102.65,102.65,102.52,102.52,59500.0,87.2099,87.2099,87.0995,87.0995,59500.0
2014-12-26 15:50:00,102.52,102.58,102.47,102.51,105000.0,87.0995,87.1505,87.057,87.091,105000.0
2014-12-29 09:30:00,102.38,103.01,102.38,102.47,67500.0,86.9805,87.5158,86.9805,87.057,67500.0
2014-12-29 09:40:00,102.49,102.75,102.46,102.6,25500.0,87.074,87.2949,87.0485,87.1675,25500.0
2014-12-29 09:50:00,102.62,102.67,102.35,102.39,19100.0,87.1844,87.2269,86.9551,86.989,19100.0
2014-12-29 10:00:00,102.41,102.42,102.23,102.25,19100.0,87.006,87.0145,86.8531,86.8701,19100.0
2014-12-29 10:10:00,102.27,102.3,101.92,101.93,38400.0,86.8871,86.9126,86.5897,86.5982,38400.0
2014-12-29 10:20:00,101.94,102.03,101.91,101.95,28500.0,86.6067,86.6832,86.5812,86.6152,28500.0
2014-12-29 10:30:00,101.95,101.95,101.83,101.92,19000.0,86.6152,86.6152,86.5133,86.5897,19000.0
2014-12-29 10:40:00,101.93,102.02,101.93,102.0,19800.0,86.5982,86.6747,86.5982,86.6577,19800.0
2014-12-29 10:50:00,101.98,102.02,101.93,101.98,25300.0,86.6407,86.6747,86.5982,86.6407,25300.0
2014-12-29 11:00:00,101.98,102.05,101.94,101.99,17800.0,86.6407,86.7002,86.6067,86.6492,17800.0
2014-12-29 11:10:00,101.99,102.11,101.98,102.05,22600.0,86.6492,86.7512,86.6407,86.7002,22600.0
2014-12-29 11:20:00,102.04,102.12,102.01,102.08,22400.0,86.6917,86.7597,86.6662,86.7257,22400.0
2014-12-29 11:30:00,102.11,102.21,102.08,102.15,20800.0,86.7512,86.8361,86.7257,86.7851,20800.0
2014-12-29 11:40:00,102.13,102.16,102.1,102.16,10200.0,86.7682,86.7936,86.7427,86.7936,10200.0
2014-12-29 11:50:00,102.12,102.2,102.1,102.14,18600.0,86.7597,86.8276,86.7427,86.7766,18600.0
2014-12-29 12:00:00,102.14,102.24,102.13,102.23,19000.0,86.7766,86.8616,86.7682,86.8531,19000.0
2014-12-29 12:10:00,102.21,102.25,102.16,102.18,15000.0,86.8361,86.8701,86.7936,86.8106,15000.0
2014-12-29 12:20:00,102.16,102.2,102.14,102.19,19300.0,86.7936,86.8276,86.7766,86.8191,19300.0
2014-12-29 12:30:00,102.18,102.27,102.18,102.27,17500.0,86.8106,86.8871,86.8106,86.8871,17500.0
2014-12-29 12:40:00,102.28,102.42,102.28,102.42,17400.0,86.8956,87.0145,86.8956,87.0145,17400.0
2014-12-29 12:50:00,102.42,102.47,102.34,102.35,20900.0,87.0145,87.057,86.9466,86.9551,20900.0
2014-12-29 13:00:00,102.35,102.45,102.34,102.41,16100.0,86.9551,87.04,86.9466,87.006,16100.0
2014-12-29 13:10:00,102.42,102.52,102.4,102.5,20700.0,87.0145,87.0995,86.9975,87.0825,20700.0
2014-12-29 13:20:00,102.51,102.57,102.42,102.48,18300.0,87.091,87.142,87.0145,87.0655,18300.0
2014-12-29 13:30:00,102.48,102.5,102.37,102.39,39500.0,87.0655,87.0825,86.9721,86.989,39500.0
2014-12-29 13:40:00,102.38,102.39,102.29,102.32,17900.0,86.9805,86.989,86.9041,86.9296,17900.0
2014-12-29 13:50:00,102.33,102.41,102.32,102.38,22000.0,86.9381,87.006,86.9296,86.9805,22000.0
2014-12-29 14:00:00,102.38,102.39,102.29,102.35,23800.0,86.9805,86.989,86.9041,86.9551,23800.0
2014-12-29 14:10:00,102.35,102.41,102.33,102.4,34900.0,86.9551,87.006,86.9381,86.9975,34900.0
2014-12-29 14:20:00,102.4,102.55,102.4,102.51,26200.0,86.9975,87.125,86.9975,87.091,26200.0
2014-12-29 14:30:00,102.52,102.59,102.48,102.48,28000.0,87.0995,87.159,87.0655,87.0655,28000.0
2014-12-29 14:40:00,102.48,102.52,102.47,102.49,23500.0,87.0655,87.0995,87.057,87.074,23500.0
2014-12-29 14:50:00,102.49,102.58,102.48,102.57,33200.0,87.074,87.1505,87.0655,87.142,33200.0
2014-12-29 15:00:00,102.56,102.59,102.49,102.52,43100.0,87.1335,87.159,87.074,87.0995,43100.0
2014-12-29 15:10:00,102.53,102.53,102.44,102.48,25300.0,87.108,87.108,87.0315,87.0655,25300.0
2014-12-29 15:20:00,102.48,102.51,102.43,102.48,42900.0,87.0655,87.091,87.023,87.0655,42900.0
2014-12-29 15:30:00,102.48,102.49,102.37,102.4,46900.0,87.0655,87.074,86.9721,86.9975,46900.0
2014-12-29 15:40:00,102.41,102.48,102.39,102.46,82500.0,87.006,87.0655,86.989,87.0485,82500.0
2014-12-29 15:50:00,102.45,102.49,102.31,102.35,173700.0,87.04,87.074,86.9211,86.9551,173700.0
2014-12-30 09:30:00,102.25,102.86,102.25,102.63,38800.0,86.8701,87.3883,86.8701,87.1929,38800.0
2014-12-30 09:40:00,102.64,102.72,102.25,102.31,37800.0,87.2014,87.2694,86.8701,86.9211,37800.0
2014-12-30 09:50:00,102.31,102.53,102.27,102.49,28300.0,86.9211,87.108,86.8871,87.074,28300.0
2014-12-30 10:00:00,102.46,102.47,102.29,102.36,41300.0,87.0485,87.057,86.9041,86.9636,41300.0
2014-12-30 10:10:00,102.35,102.51,102.31,102.51,48500.0,86.9551,87.091,86.9211,87.091,48500.0
2014-12-30 10:20:00,102.48,102.79,102.38,102.78,38200.0,87.0655,87.3289,86.9805,87.3204,38200.0
2014-12-30 10:30:00,102.79,102.85,102.57,102.62,33100.0,87.3289,87.3799,87.142,87.1844,33100.0
2014-12-30 10:40:00,102.64,102.77,102.59,102.74,44900.0,87.2014,87.3119,87.159,87.2864,44900.0
2014-12-30 10:50:00,102.74,102.81,102.59,102.75,38700.0,87.2864,87.3459,87.159,87.2949,38700.0
2014-12-30 11:00:00,102.76,102.91,102.69,102.88,29800.0,87.3034,87.4308,87.2439,87.4053,29800.0
2014-12-30 11:10:00,102.85,102.95,102.77,102.95,21400.0,87.3799,87.4648,87.3119,87.4648,21400.0
2014-12-30 11:20:00,102.96,103.06,102.92,103.01,38100.0,87.4733,87.5583,87.4393,87.5158,38100.0
2014-12-30 11:30:00,103.02,103.03,102.96,102.99,26200.0,87.5243,87.5328,87.4733,87.4988,26200.0
2014-12-30 11:40:00,103.0,103.06,102.84,102.84,33400.0,87.5073,87.5583,87.3714,87.3714,33400.0
2014-12-30 11:50:00,102.85,103.01,102.82,102.98,17600.0,87.3799,87.5158,87.3544,87.4903,17600.0
2014-12-30 12:00:00,102.97,103.01,102.82,102.84,33300.0,87.4818,87.5158,87.3544,87.3714,33300.0
2014-12-30 12:10:00,102.81,102.96,102.81,102.94,9900.0,87.3459,87.4733,87.3459,87.4563,9900.0
2014-12-30 12:20:00,102.95,102.95,102.81,102.85,14800.0,87.4648,87.4648,87.3459,87.3799,14800.0
2014-12-30 12:30:00,102.83,102.85,102.8,102.83,19300.0,87.3629,87.3799,87.3374,87.3629,19300.0
2014-12-30 12:40:00,102.83,102.86,102.75,102.83,24400.0,87.3629,87.3883,87.2949,87.3629,24400.0
2014-12-30 12:50:00,102.84,102.86,102.76,102.8,24900.0,87.3714,87.3883,87.3034,87.3374,24900.0
2014-12-30 13:00:00,102.79,102.88,102.74,102.88,14300.0,87.3289,87.4053,87.2864,87.4053,14300.0
2014-12-30 13:10:00,102.88,102.99,102.84,102.95,23300.0,87.4053,87.4988,87.3714,87.4648,23300.0
2014-12-30 13:20:00,102.96,102.99,102.89,102.91,16300.0,87.4733,87.4988,87.4138,87.4308,16300.0
2014-12-30 13:30:00,102.91,102.94,102.87,102.91,27700.0,87.4308,87.4563,87.3968,87.4308,27700.0
2014-12-30 13:40:00,102.91,102.93,102.67,102.79,45500.0,87.4308,87.4478,87.2269,87.3289,45500.0
2014-12-30 13:50:00,102.8,102.86,102.74,102.76,17400.0,87.3374,87.3883,87.2864,87.3034,17400.0
2014-12-30 14:00:00,102.77,102.77,102.62,102.63,26500.0,87.3119,87.3119,87.1844,87.1929,26500.0
2014-12-30 14:10:00,102.62,102.65,102.57,102.61,33400.0,87.1844,87.2099,87.142,87.176,33400.0
2014-12-30 14:20:00,102.62,102.73,102.62,102.71,41500.0,87.1844,87.2779,87.1844,87.2609,41500.0
2014-12-30 14:30:00,102.71,102.89,102.66,102.87,23400.0,87.2609,87.4138,87.2184,87.3968,23400.0
2014-12-30 14:40:00,102.87,102.87,102.79,102.83,38600.0,87.3968,87.3968,87.3289,87.3629,38600.0
2014-12-30 14:50:00,102.83,102.86,102.8,102.86,24000.0,87.3629,87.3883,87.3374,87.3883,24000.0
2014-12-30 15:00:00,102.86,102.9,102.8,102.84,34900.0,87.3883,87.4223,87.3374,87.3714,34900.0
2014-12-30 15:10:00,102.83,102.87,102.78,102.8,26700.0,87.3629,87.3968,87.3204,87.3374,26700.0
2014-12-30 15:20:00,102.8,102.85,102.76,102.83,37500.0,87.3374,87.3799,87.3034,87.3629,37500.0
2014-12-30 15:30:00,102.83,103.04,102.83,103.0,72200.0,87.3629,87.5413,87.3629,87.5073,72200.0
2014-12-30 15:40:00,103.01,103.02,102.9,103.01,83900.0,87.5158,87.5243,87.4223,87.5158,83900.0
2014-12-30 15:50:00,103.01,103.01,102.87,102.88,130100.0,87.5158,87.5158,87.3968,87.4053,130100.0
2014-12-31 09:30:00,103.12,103.52,103.08,103.29,57300.0,87.6092,87.9491,87.5753,87.7537,57300.0
2014-12-31 09:40:00,103.26,103.6,103.19,103.35,26100.0,87.7282,88.017,87.6687,87.8046,26100.0
2014-12-31 09:50:00,103.29,103.6,103.26,103.57,26500.0,87.7537,88.017,87.7282,87.9916,26500.0
2014-12-31 10:00:00,103.61,103.61,103.37,103.57,28300.0,88.0255,88.0255,87.8216,87.9916,28300.0
2014-12-31 10:10:00,103.57,103.66,103.53,103.58,18500.0,87.9916,88.068,87.9576,88.0001,18500.0
2014-12-31 10:20:00,103.58,103.68,103.48,103.52,30500.0,88.0001,88.085,87.9151,87.9491,30500.0
2014-12-31 10:30:00,103.51,103.51,103.35,103.36,14900.0,87.9406,87.9406,87.8046,87.8131,14900.0
2014-12-31 10:40:00,103.37,103.38,103.05,103.09,20200.0,87.8216,87.8301,87.5498,87.5838,20200.0
2014-12-31 10:50:00,103.07,103.14,103.03,103.08,20200.0,87.5668,87.6262,87.5328,87.5753,20200.0
2014-12-31 11:00:00,103.11,103.12,102.98,102.98,21200.0,87.6007,87.6092,87.4903,87.4903,21200.0
2014-12-31 11:10:00,102.98,103.0,102.76,102.76,14500.0,87.4903,87.5073,87.3034,87.3034,14500.0
2014-12-31 11:20:00,102.75,102.81,102.67,102.69,16900.0,87.2949,87.3459,87.2269,87.2439,16900.0
2014-12-31 11:30:00,102.68,102.81,102.68,102.79,14000.0,87.2354,87.3459,87.2354,87.3289,14000.0
2014-12-31 11:40:00,102.82,102.91,102.8,102.91,19300.0,87.3544,87.4308,87.3374,87.4308,19300.0
2014-12-31 11:50:00,102.9,103.0,102.87,102.99,16900.0,87.4223,87.5073,87.3968,87.4988,16900.0
2014-12-31 12:00:00,103.0,103.02,102.85,102.93,21000.0,87.5073,87.5243,87.3799,87.4478,21000.0
2014-12-31 12:10:00,102.94,102.96,102.91,102.93,11600.0,87.4563,87.4733,87.4308,87.4478,11600.0
2014-12-31 12:20:00,102.93,102.94,102.49,102.6,30300.0,87.4478,87.4563,87.074,87.1675,30300.0
2014-12-31 12:30:00,102.59,102.71,102.52,102.62,18300.0,87.159,87.2609,87.0995,87.1844,18300.0
2014-12-31 12:40:00,102.6,102.73,102.57,102.58,19500.0,87.1675,87.2779,87.142,87.1505,19500.0
2014-12-31 12:50:00,102.59,102.64,102.49,102.55,20900.0,87.159,87.2014,87.074,87.125,20900.0
2014-12-31 13:00:00,102.55,102.59,102.48,102.49,32700.0,87.125,87.159,87.0655,87.074,32700.0
2014-12-31 13:10:00,102.49,102.54,102.35,102.39,31000.0,87.074,87.1165,86.9551,86.989,31000.0
2014-12-31 13:20:00,102.39,102.44,102.21,102.27,27500.0,86.989,87.0315,86.8361,86.8871,27500.0
2014-12-31 13:30:00,102.27,102.3,102.23,102.29,11200.0,86.8871,86.9126,86.8531,86.9041,11200.0
2014-12-31 13:40:00,102.29,102.34,102.25,102.25,12300.0,86.9041,86.9466,86.8701,86.8701,12300.0
2014-12-31 13:50:00,102.23,102.28,102.14,102.27,50200.0,86.8531,86.8956,86.7766,86.8871,50200.0
2014-12-31 14:00:00,102.28,102.33,102.07,102.1,40800.0,86.8956,86.9381,86.7172,86.7427,40800.0
2014-12-31 14:10:00,102.12,102.18,101.94,102.03,26800.0,86.7597,86.8106,86.6067,86.6832,26800.0
2014-12-31 14:20:00,102.01,102.01,101.78,101.86,39100.0,86.6662,86.6662,86.4708,86.5388,39100.0
2014-12-31 14:30:00,101.85,101.88,101.65,101.66,45700.0,86.5303,86.5558,86.3604,86.3688,45700.0
2014-12-31 14:40:00,101.66,101.73,101.55,101.62,28800.0,86.3688,86.4283,86.2754,86.3349,28800.0
2014-12-31 14:50:00,101.63,101.81,101.63,101.69,50700.0,86.3434,86.4963,86.3434,86.3943,50700.0
2014-12-31 15:00:00,101.69,101.69,101.53,101.61,38000.0,86.3943,86.3943,86.2584,86.3264,38000.0
2014-12-31 15:10:00,101.59,101.9,101.57,101.86,68500.0,86.3094,86.5727,86.2924,86.5388,68500.0
2014-12-31 15:20:00,101.87,101.93,101.79,101.88,35800.0,86.5473,86.5982,86.4793,86.5558,35800.0
2014-12-31 15:30:00,101.89,101.92,101.68,101.69,71300.0,86.5643,86.5897,86.3858,86.3943,71300.0
2014-12-31 15:40:00,101.68,101.68,101.31,101.31,121700.0,86.3858,86.3858,86.0715,86.0715,121700.0
2014-12-31 15:50:00,101.3,101.3,101.03,101.09,401800.0,86.063,86.063,85.8336,85.8846,401800.0
2015-01-02 09:30:00,101.5,102.59,101.5,102.47,119200.0,86.2329,87.159,86.2329,87.057,119200.0
2015-01-02 09:40:00,102.38,102.62,102.08,102.08,70400.0,86.9805,87.1844,86.7257,86.7257,70400.0
2015-01-02 09:50:00,102.12,102.24,101.96,101.98,64700.0,86.7597,86.8616,86.6237,86.6407,64700.0
2015-01-02 10:00:00,101.98,102.05,101.58,101.62,66700.0,86.6407,86.7002,86.3009,86.3349,66700.0
2015-01-02 10:10:00,101.62,101.84,101.43,101.47,82500.0,86.3349,86.5218,86.1734,86.2074,82500.0
2015-01-02 10:20:00,101.45,101.52,101.19,101.46,68400.0,86.1904,86.2499,85.9695,86.1989,68400.0
2015-01-02 10:30:00,101.43,101.48,101.09,101.12,49600.0,86.1734,86.2159,85.8846,85.9101,49600.0
2015-01-02 10:40:00,101.1,101.17,100.89,101.12,54400.0,85.8931,85.9525,85.7147,85.9101,54400.0
2015-01-02 10:50:00,101.09,101.27,100.93,101.2,34100.0,85.8846,86.0375,85.7486,85.978,34100.0
2015-01-02 11:00:00,101.22,101.22,100.92,101.04,28400.0,85.995,85.995,85.7402,85.8421,28400.0
2015-01-02 11:10:00,101.03,101.05,100.53,100.55,66100.0,85.8336,85.8506,85.4088,85.4258,66100.0
2015-01-02 11:20:00,100.52,100.74,100.44,100.6,51400.0,85.4003,85.5872,85.3324,85.4683,51400.0
2015-01-02 11:30:00,100.63,100.79,100.58,100.62,48400.0,85.4938,85.6297,85.4513,85.4853,48400.0
2015-01-02 11:40:00,100.63,100.84,100.6,100.83,41000.0,85.4938,85.6722,85.4683,85.6637,41000.0
2015-01-02 11:50:00,100.84,100.84,100.63,100.65,45800.0,85.6722,85.6722,85.4938,85.5108,45800.0
2015-01-02 12:00:00,100.64,100.99,100.64,100.92,25600.0,85.5023,85.7996,85.5023,85.7402,25600.0
2015-01-02 12:10:00,100.92,100.98,100.71,100.75,34400.0,85.7402,85.7911,85.5617,85.5957,34400.0
2015-01-02 12:20:00,100.74,100.77,100.63,100.75,38200.0,85.5872,85.6127,85.4938,85.5957,38200.0
2015-01-02 12:30:00,100.75,100.77,100.55,100.6,31800.0,85.5957,85.6127,85.4258,85.4683,31800.0
2015-01-02 12:40:00,100.63,100.65,100.34,100.34,28200.0,85.4938,85.5108,85.2474,85.2474,28200.0
2015-01-02 12:50:00,100.34,100.61,100.31,100.44,27400.0,85.2474,85.4768,85.2219,85.3324,27400.0
2015-01-02 13:00:00,100.44,100.52,100.4,100.47,64200.0,85.3324,85.4003,85.2984,85.3578,64200.0
2015-01-02 13:10:00,100.47,100.5,100.35,100.35,46800.0,85.3578,85.3833,85.2559,85.2559,46800.0
2015-01-02 13:20:00,100.35,100.37,100.07,100.07,42900.0,85.2559,85.2729,85.018,85.018,42900.0
2015-01-02 13:30:00,100.07,100.13,100.0,100.11,54600.0,85.018,85.069,84.9585,85.052,54600.0
2015-01-02 13:40:00,100.1,100.34,100.09,100.31,42500.0,85.0435,85.2474,85.035,85.2219,42500.0
2015-01-02 13:50:00,100.29,100.53,100.25,100.47,24100.0,85.2049,85.4088,85.1709,85.3578,24100.0
2015-01-02 14:00:00,100.48,100.61,100.41,100.6,47000.0,85.3663,85.4768,85.3069,85.4683,47000.0
2015-01-02 14:10:00,100.6,100.76,100.46,100.46,23600.0,85.4683,85.6042,85.3493,85.3493,23600.0
2015-01-02 14:20:00,100.45,100.68,100.36,100.59,36300.0,85.3408,85.5363,85.2644,85.4598,36300.0
2015-01-02 14:30:00,100.56,100.63,100.49,100.57,34600.0,85.4343,85.4938,85.3748,85.4428,34600.0
2015-01-02 14:40:00,100.58,100.67,100.4,100.48,40700.0,85.4513,85.5278,85.2984,85.3663,40700.0
2015-01-02 14:50:00,100.49,100.53,100.34,100.35,41900.0,85.3748,85.4088,85.2474,85.2559,41900.0
2015-01-02 15:00:00,100.36,100.52,100.31,100.44,49300.0,85.2644,85.4003,85.2219,85.3324,49300.0
2015-01-02 15:10:00,100.43,100.43,100.24,100.34,73500.0,85.3239,85.3239,85.1624,85.2474,73500.0
2015-01-02 15:20:00,100.34,100.54,100.34,100.5,56400.0,85.2474,85.4173,85.2474,85.3833,56400.0
2015-01-02 15:30:00,100.51,100.52,100.39,100.44,119300.0,85.3918,85.4003,85.2899,85.3324,119300.0
2015-01-02 15:40:00,100.44,100.97,100.43,100.97,153100.0,85.3324,85.7826,85.3239,85.7826,153100.0
2015-01-02 15:50:00,100.96,100.99,100.76,100.76,249200.0,85.7741,85.7996,85.6042,85.6042,249200.0
2015-01-05 09:30:00,100.3,100.45,99.76,100.29,94900.0,85.2134,85.3408,84.7546,85.2049,94900.0
2015-01-05 09:40:00,100.32,100.33,99.98,100.26,121800.0,85.2304,85.2389,84.9415,85.1794,121800.0
2015-01-05 09:50:00,100.23,100.4,100.15,100.28,122500.0,85.1539,85.2984,85.086,85.1964,122500.0
2015-01-05 10:00:00,100.23,100.37,99.98,99.99,129300.0,85.1539,85.2729,84.9415,84.95,129300.0
2015-01-05 10:10:00,100.0,100.31,99.99,100.08,61900.0,84.9585,85.2219,84.95,85.0265,61900.0
2015-01-05 10:20:00,100.08,100.38,100.0,100.2,70000.0,85.0265,85.2814,84.9585,85.1285,70000.0
2015-01-05 10:30:00,100.2,100.2,99.83,99.93,59600.0,85.1285,85.1285,84.8141,84.8991,59600.0
2015-01-05 10:40:00,99.94,99.96,99.64,99.81,73900.0,84.9076,84.9246,84.6527,84.7971,73900.0
2015-01-05 10:50:00,99.84,100.1,99.73,99.97,91200.0,84.8226,85.0435,84.7291,84.933,91200.0
2015-01-05 11:00:00,99.97,100.01,99.84,99.9,60100.0,84.933,84.967,84.8226,84.8736,60100.0
2015-01-05 11:10:00,99.89,100.04,99.85,99.88,81800.0,84.8651,84.9925,84.8311,84.8566,81800.0
2015-01-05 11:20:00,99.89,100.08,99.86,99.97,75700.0,84.8651,85.0265,84.8396,84.933,75700.0
2015-01-05 11:30:00,99.99,100.07,99.7,99.74,91500.0,84.95,85.018,84.7037,84.7376,91500.0
2015-01-05 11:40:00,99.75,100.36,99.74,100.16,71900.0,84.7461,85.2644,84.7376,85.0945,71900.0
2015-01-05 11:50:00,100.17,100.17,99.96,100.07,52400.0,85.103,85.103,84.9246,85.018,52400.0
2015-01-05 12:00:00,100.07,100.14,99.9,99.97,40800.0,85.018,85.0775,84.8736,84.933,40800.0
2015-01-05 12:10:00,99.97,100.03,99.8,99.81,43200.0,84.933,84.984,84.7886,84.7971,43200.0
2015-01-05 12:20:00,99.84,99.85,99.4,99.42,62800.0,84.8226,84.8311,84.4488,84.4658,62800.0
2015-01-05 12:30:00,99.41,99.57,99.31,99.5,49000.0,84.4573,84.5932,84.3723,84.5337,49000.0
2015-01-05 12:40:00,99.49,99.57,99.29,99.34,43500.0,84.5252,84.5932,84.3553,84.3978,43500.0
2015-01-05 12:50:00,99.33,99.34,99.04,99.23,64800.0,84.3893,84.3978,84.1429,84.3044,64800.0
2015-01-05 13:00:00,99.23,99.33,99.11,99.28,69200.0,84.3044,84.3893,84.2024,84.3468,69200.0
2015-01-05 13:10:00,99.25,99.25,99.01,99.16,44600.0,84.3213,84.3213,84.1174,84.2449,44600.0
2015-01-05 13:20:00,99.15,99.26,99.11,99.18,47300.0,84.2364,84.3298,84.2024,84.2619,47300.0
2015-01-05 13:30:00,99.18,99.31,99.08,99.09,56300.0,84.2619,84.3723,84.1769,84.1854,56300.0
2015-01-05 13:40:00,99.09,99.15,98.98,99.11,65700.0,84.1854,84.2364,84.092,84.2024,65700.0
2015-01-05 13:50:00,99.12,99.24,99.07,99.13,71500.0,84.2109,84.3129,84.1684,84.2194,71500.0
2015-01-05 14:00:00,99.12,99.17,98.98,99.06,81000.0,84.2109,84.2534,84.092,84.1599,81000.0
2015-01-05 14:10:00,99.07,99.22,99.01,99.04,64700.0,84.1684,84.2959,84.1174,84.1429,64700.0
2015-01-05 14:20:00,99.05,99.14,98.97,98.99,67200.0,84.1514,84.2279,84.0835,84.1005,67200.0
2015-01-05 14:30:00,98.99,99.06,98.91,98.99,64000.0,84.1005,84.1599,84.0325,84.1005,64000.0
2015-01-05 14:40:00,98.99,99.01,98.8,98.84,73400.0,84.1005,84.1174,83.939,83.973,73400.0
2015-01-05 14:50:00,98.84,98.96,98.75,98.84,53100.0,83.973,84.075,83.8966,83.973,53100.0
2015-01-05 15:00:00,98.84,98.91,98.74,98.82,73300.0,83.973,84.0325,83.8881,83.956,73300.0
2015-01-05 15:10:00,98.82,99.04,98.81,99.03,86000.0,83.956,84.1429,83.9475,84.1344,86000.0
2015-01-05 15:20:00,99.02,99.17,98.92,99.04,91900.0,84.1259,84.2534,84.041,84.1429,91900.0
2015-01-05 15:30:00,99.05,99.23,99.0,99.22,80800.0,84.1514,84.3044,84.1089,84.2959,80800.0
2015-01-05 15:40:00,99.2,99.36,99.18,99.33,149100.0,84.2789,84.4148,84.2619,84.3893,149100.0
2015-01-05 15:50:00,99.33,99.4,99.04,99.12,398800.0,84.3893,84.4488,84.1429,84.2109,398800.0
2015-01-06 09:30:00,99.83,100.04,99.66,99.81,113500.0,84.8141,84.9925,84.6697,84.7971,113500.0
2015-01-06 09:40:00,99.74,99.99,99.59,99.84,54200.0,84.7376,84.95,84.6102,84.8226,54200.0
2015-01-06 09:50:00,99.88,99.89,99.58,99.63,56900.0,84.8566,84.8651,84.6017,84.6442,56900.0
2015-01-06 10:00:00,99.61,99.71,99.47,99.65,62500.0,84.6272,84.7122,84.5083,84.6612,62500.0
2015-01-06 10:10:00,99.68,100.14,99.54,100.05,96500.0,84.6867,85.0775,84.5677,85.001,96500.0
2015-01-06 10:20:00,100.06,100.06,99.86,99.86,88300.0,85.0095,85.0095,84.8396,84.8396,88300.0
2015-01-06 10:30:00,99.85,99.99,99.66,99.72,58600.0,84.8311,84.95,84.6697,84.7207,58600.0
2015-01-06 10:40:00,99.71,99.72,99.41,99.42,74600.0,84.7122,84.7207,84.4573,84.4658,74600.0
2015-01-06 10:50:00,99.42,99.83,99.38,99.68,86900.0,84.4658,84.8141,84.4318,84.6867,86900.0
2015-01-06 11:00:00,99.69,99.69,99.3,99.49,84100.0,84.6952,84.6952,84.3638,84.5252,84100.0
2015-01-06 11:10:00,99.52,99.75,99.46,99.63,53100.0,84.5507,84.7461,84.4998,84.6442,53100.0
2015-01-06 11:20:00,99.62,99.63,99.44,99.56,61500.0,84.6357,84.6442,84.4828,84.5847,61500.0
2015-01-06 11:30:00,99.55,99.55,99.33,99.35,64600.0,84.5762,84.5762,84.3893,84.4063,64600.0
2015-01-06 11:40:00,99.34,99.37,99.19,99.28,39400.0,84.3978,84.4233,84.2704,84.3468,39400.0
2015-01-06 11:50:00,99.29,99.32,99.18,99.21,41600.0,84.3553,84.3808,84.2619,84.2874,41600.0
2015-01-06 12:00:00,99.22,99.22,98.8,98.91,78000.0,84.2959,84.2959,83.939,84.0325,78000.0
2015-01-06 12:10:00,98.89,99.03,98.72,98.74,46200.0,84.0155,84.1344,83.8711,83.8881,46200.0
2015-01-06 12:20:00,98.73,98.88,98.64,98.74,43900.0,83.8796,84.007,83.8031,83.8881,43900.0
2015-01-06 12:30:00,98.73,99.3,98.68,99.3,51400.0,83.8796,84.3638,83.8371,84.3638,51400.0
2015-01-06 12:40:00,99.35,99.37,99.02,99.18,45700.0,84.4063,84.4233,84.1259,84.2619,45700.0
2015-01-06 12:50:00,99.15,99.36,99.11,99.25,37600.0,84.2364,84.4148,84.2024,84.3213,37600.0
2015-01-06 13:00:00,99.3,99.3,98.89,98.9,54800.0,84.3638,84.3638,84.0155,84.024,54800.0
2015-01-06 13:10:00,98.89,99.04,98.67,98.68,103600.0,84.0155,84.1429,83.8286,83.8371,103600.0
2015-01-06 13:20:00,98.68,98.73,98.46,98.65,97600.0,83.8371,83.8796,83.6502,83.8116,97600.0
2015-01-06 13:30:00,98.65,98.8,98.52,98.74,54200.0,83.8116,83.939,83.7011,83.8881,54200.0
2015-01-06 13:40:00,98.74,98.86,98.61,98.86,42900.0,83.8881,83.99,83.7776,83.99,42900.0
2015-01-06 13:50:00,98.87,99.05,98.8,99.03,85600.0,83.9985,84.1514,83.939,84.1344,85600.0
2015-01-06 14:00:00,99.01,99.08,98.9,98.91,51600.0,84.1174,84.1769,84.024,84.0325,51600.0
2015-01-06 14:10:00,98.92,98.95,98.57,98.72,42100.0,84.041,84.0665,83.7436,83.8711,42100.0
2015-01-06 14:20:00,98.72,99.1,98.7,99.06,47200.0,83.8711,84.1939,83.8541,84.1599,47200.0
2015-01-06 14:30:00,99.09,99.28,99.01,99.24,59800.0,84.1854,84.3468,84.1174,84.3129,59800.0
2015-01-06 14:40:00,99.26,99.35,99.11,99.27,62300.0,84.3298,84.4063,84.2024,84.3383,62300.0
2015-01-06 14:50:00,99.26,99.44,99.06,99.19,57500.0,84.3298,84.4828,84.1599,84.2704,57500.0
2015-01-06 15:00:00,99.18,99.29,98.99,99.06,80500.0,84.2619,84.3553,84.1005,84.1599,80500.0
2015-01-06 15:10:00,99.06,99.38,98.99,99.31,68300.0,84.1599,84.4318,84.1005,84.3723,68300.0
2015-01-06 15:20:00,99.32,99.63,99.24,99.59,116600.0,84.3808,84.6442,84.3129,84.6102,116600.0
2015-01-06 15:30:00,99.59,99.59,99.19,99.2,97800.0,84.6102,84.6102,84.2704,84.2789,97800.0
2015-01-06 15:40:00,99.21,99.48,99.13,99.36,101400.0,84.2874,84.5168,84.2194,84.4148,101400.0
2015-01-06 15:50:00,99.37,99.43,98.85,98.88,190300.0,84.4233,84.4743,83.9815,84.007,190300.0
2015-01-07 09:30:00,98.96,99.74,98.92,99.61,157800.0,84.075,84.7376,84.041,84.6272,157800.0
2015-01-07 09:40:00,99.63,100.04,99.63,100.0,63000.0,84.6442,84.9925,84.6442,84.9585,63000.0
2015-01-07 09:50:00,100.04,100.3,100.02,100.11,48200.0,84.9925,85.2134,84.9755,85.052,48200.0
2015-01-07 10:00:00,100.09,100.22,99.94,100.06,58900.0,85.035,85.1454,84.9076,85.0095,58900.0
2015-01-07 10:10:00,100.06,100.09,99.83,100.04,59500.0,85.0095,85.035,84.8141,84.9925,59500.0
2015-01-07 10:20:00,100.05,100.1,99.72,99.72,92100.0,85.001,85.0435,84.7207,84.7207,92100.0
2015-01-07 10:30:00,99.73,99.92,99.51,99.7,151600.0,84.7291,84.8906,84.5422,84.7037,151600.0
2015-01-07 10:40:00,99.7,99.82,99.5,99.82,44100.0,84.7037,84.8056,84.5337,84.8056,44100.0
2015-01-07 10:50:00,99.85,99.99,99.71,99.72,25500.0,84.8311,84.95,84.7122,84.7207,25500.0
2015-01-07 11:00:00,99.7,99.8,99.58,99.62,46500.0,84.7037,84.7886,84.6017,84.6357,46500.0
2015-01-07 11:10:00,99.62,99.73,99.37,99.44,41100.0,84.6357,84.7291,84.4233,84.4828,41100.0
2015-01-07 11:20:00,99.44,99.51,99.32,99.39,51500.0,84.4828,84.5422,84.3808,84.4403,51500.0
2015-01-07 11:30:00,99.39,99.61,99.37,99.57,67300.0,84.4403,84.6272,84.4233,84.5932,67300.0
2015-01-07 11:40:00,99.59,99.78,99.53,99.74,32900.0,84.6102,84.7716,84.5592,84.7376,32900.0
2015-01-07 11:50:00,99.76,100.1,99.69,99.99,47700.0,84.7546,85.0435,84.6952,84.95,47700.0
2015-01-07 12:00:00,100.02,100.23,99.92,100.07,56700.0,84.9755,85.1539,84.8906,85.018,56700.0
2015-01-07 12:10:00,100.03,100.06,99.83,100.0,44700.0,84.984,85.0095,84.8141,84.9585,44700.0
2015-01-07 12:20:00,99.99,100.06,99.94,99.98,39300.0,84.95,85.0095,84.9076,84.9415,39300.0
2015-01-07 12:30:00,99.99,100.11,99.88,100.09,48900.0,84.95,85.052,84.8566,85.035,48900.0
2015-01-07 12:40:00,100.09,100.11,99.92,100.01,63100.0,85.035,85.052,84.8906,84.967,63100.0
2015-01-07 12:50:00,100.0,100.08,99.93,100.08,36800.0,84.9585,85.0265,84.8991,85.0265,36800.0
2015-01-07 13:00:00,100.08,100.16,99.86,99.88,33600.0,85.0265,85.0945,84.8396,84.8566,33600.0
2015-01-07 13:10:00,99.87,100.01,99.86,99.95,23800.0,84.8481,84.967,84.8396,84.9161,23800.0
2015-01-07 13:20:00,99.96,100.0,99.85,99.94,39300.0,84.9246,84.9585,84.8311,84.9076,39300.0
2015-01-07 13:30:00,99.93,100.0,99.83,99.86,32700.0,84.8991,84.9585,84.8141,84.8396,32700.0
2015-01-07 13:40:00,99.86,100.01,99.85,99.97,49800.0,84.8396,84.967,84.8311,84.933,49800.0
2015-01-07 13:50:00,99.97,99.98,99.85,99.88,35500.0,84.933,84.9415,84.8311,84.8566,35500.0
2015-01-07 14:00:00,99.87,100.07,99.62,100.07,165900.0,84.8481,85.018,84.6357,85.018,165900.0
2015-01-07 14:10:00,100.09,100.13,99.72,99.76,84600.0,85.035,85.069,84.7207,84.7546,84600.0
2015-01-07 14:20:00,99.79,99.96,99.71,99.78,43500.0,84.7801,84.9246,84.7122,84.7716,43500.0
2015-01-07 14:30:00,99.78,99.96,99.77,99.8,38500.0,84.7716,84.9246,84.7631,84.7886,38500.0
2015-01-07 14:40:00,99.81,99.93,99.68,99.9,59400.0,84.7971,84.8991,84.6867,84.8736,59400.0
2015-01-07 14:50:00,99.88,99.88,99.63,99.7,74400.0,84.8566,84.8566,84.6442,84.7037,74400.0
2015-01-07 15:00:00,99.7,99.83,99.65,99.83,60000.0,84.7037,84.8141,84.6612,84.8141,60000.0
2015-01-07 15:10:00,99.82,99.82,99.57,99.72,116800.0,84.8056,84.8056,84.5932,84.7207,116800.0
2015-01-07 15:20:00,99.72,99.79,99.59,99.79,59100.0,84.7207,84.7801,84.6102,84.7801,59100.0
2015-01-07 15:30:00,99.77,99.85,99.67,99.76,89900.0,84.7631,84.8311,84.6782,84.7546,89900.0
2015-01-07 15:40:00,99.76,99.87,99.64,99.75,121600.0,84.7546,84.8481,84.6527,84.7461,121600.0
2015-01-07 15:50:00,99.76,99.94,99.73,99.9,254500.0,84.7546,84.9076,84.7291,84.8736,254500.0
2015-01-08 09:30:00,101.57,103.0,100.72,102.62,400700.0,86.2924,87.5073,85.5702,87.1844,400700.0
2015-01-08 09:40:00,102.61,102.83,102.28,102.76,166100.0,87.176,87.3629,86.8956,87.3034,166100.0
2015-01-08 09:50:00,102.77,102.99,102.73,102.9,160400.0,87.3119,87.4988,87.2779,87.4223,160400.0
2015-01-08 10:00:00,102.91,103.15,102.74,103.0,205200.0,87.4308,87.6347,87.2864,87.5073,205200.0
2015-01-08 10:10:00,103.0,103.18,102.92,103.18,82800.0,87.5073,87.6602,87.4393,87.6602,82800.0
2015-01-08 10:20:00,103.18,103.26,102.96,103.2,85700.0,87.6602,87.7282,87.4733,87.6772,85700.0
2015-01-08 10:30:00,103.22,103.25,103.11,103.14,62700.0,87.6942,87.7197,87.6007,87.6262,62700.0
2015-01-08 10:40:00,103.14,103.23,102.92,103.21,60800.0,87.6262,87.7027,87.4393,87.6857,60800.0
2015-01-08 10:50:00,103.21,103.43,103.18,103.42,88500.0,87.6857,87.8726,87.6602,87.8641,88500.0
2015-01-08 11:00:00,103.42,103.62,103.42,103.54,89900.0,87.8641,88.034,87.8641,87.9661,89900.0
2015-01-08 11:10:00,103.55,103.64,103.46,103.58,67800.0,87.9746,88.051,87.8981,88.0001,67800.0
2015-01-08 11:20:00,103.57,103.67,103.4,103.54,68900.0,87.9916,88.0765,87.8471,87.9661,68900.0
2015-01-08 11:30:00,103.53,103.71,103.53,103.61,66600.0,87.9576,88.1105,87.9576,88.0255,66600.0
2015-01-08 11:40:00,103.62,103.78,103.55,103.76,41900.0,88.034,88.17,87.9746,88.153,41900.0
2015-01-08 11:50:00,103.74,103.8,103.66,103.66,40800.0,88.136,88.187,88.068,88.068,40800.0
2015-01-08 12:00:00,103.66,103.83,103.62,103.8,37400.0,88.068,88.2124,88.034,88.187,37400.0
2015-01-08 12:10:00,103.8,103.86,103.67,103.85,87200.0,88.187,88.2379,88.0765,88.2294,87200.0
2015-01-08 12:20:00,103.82,103.97,103.79,103.93,41100.0,88.204,88.3314,88.1785,88.2974,41100.0
2015-01-08 12:30:00,103.92,104.04,103.92,104.0,61500.0,88.2889,88.3909,88.2889,88.3569,61500.0
2015-01-08 12:40:00,103.99,104.2,103.97,104.2,45700.0,88.3484,88.5268,88.3314,88.5268,45700.0
2015-01-08 12:50:00,104.21,104.26,104.04,104.25,46000.0,88.5353,88.5778,88.3909,88.5693,46000.0
2015-01-08 13:00:00,104.24,104.42,104.14,104.42,71300.0,88.5608,88.7137,88.4758,88.7137,71300.0
2015-01-08 13:10:00,104.42,104.56,104.32,104.54,83100.0,88.7137,88.8326,88.6287,88.8157,83100.0
2015-01-08 13:20:00,104.52,104.66,104.37,104.37,97400.0,88.7987,88.9176,88.6712,88.6712,97400.0
2015-01-08 13:30:00,104.38,104.5,104.34,104.35,61600.0,88.6797,88.7817,88.6457,88.6542,61600.0
2015-01-08 13:40:00,104.34,104.36,104.09,104.14,56700.0,88.6457,88.6627,88.4333,88.4758,56700.0
2015-01-08 13:50:00,104.13,104.19,103.94,104.0,62700.0,88.4673,88.5183,88.3059,88.3569,62700.0
2015-01-08 14:00:00,103.99,104.03,103.93,103.95,63700.0,88.3484,88.3824,88.2974,88.3144,63700.0
2015-01-08 14:10:00,103.97,104.15,103.92,104.15,66500.0,88.3314,88.4843,88.2889,88.4843,66500.0
2015-01-08 14:20:00,104.14,104.38,104.09,104.36,73500.0,88.4758,88.6797,88.4333,88.6627,73500.0
2015-01-08 14:30:00,104.37,104.47,104.32,104.45,90600.0,88.6712,88.7562,88.6287,88.7392,90600.0
2015-01-08 14:40:00,104.46,104.71,104.46,104.63,62600.0,88.7477,88.9601,88.7477,88.8921,62600.0
2015-01-08 14:50:00,104.61,104.86,104.61,104.64,77500.0,88.8751,89.0875,88.8751,88.9006,77500.0
2015-01-08 15:00:00,104.65,104.87,104.64,104.69,87300.0,88.9091,89.096,88.9006,88.9431,87300.0
2015-01-08 15:10:00,104.69,104.82,104.63,104.79,90300.0,88.9431,89.0535,88.8921,89.028,90300.0
2015-01-08 15:20:00,104.79,104.99,104.77,104.93,111600.0,89.028,89.198,89.0111,89.147,111600.0
2015-01-08 15:30:00,104.93,104.96,104.69,104.8,397300.0,89.147,89.1725,88.9431,89.0365,397300.0
2015-01-08 15:40:00,104.78,104.79,104.58,104.66,239200.0,89.0196,89.028,88.8496,88.9176,239200.0
2015-01-08 15:50:00,104.65,104.77,104.58,104.71,482800.0,88.9091,89.0111,88.8496,88.9601,482800.0
2015-01-09 09:30:00,104.42,104.63,103.78,104.11,160300.0,88.7137,88.8921,88.17,88.4503,160300.0
2015-01-09 09:40:00,104.05,104.4,103.91,103.93,61200.0,88.3994,88.6967,88.2804,88.2974,61200.0
2015-01-09 09:50:00,103.91,104.18,103.75,103.79,62100.0,88.2804,88.5098,88.1445,88.1785,62100.0
2015-01-09 10:00:00,103.77,104.31,103.62,104.27,76700.0,88.1615,88.6202,88.034,88.5863,76700.0
2015-01-09 10:10:00,104.28,104.55,104.0,104.02,76200.0,88.5948,88.8241,88.3569,88.3739,76200.0
2015-01-09 10:20:00,104.01,104.05,103.69,103.8,63400.0,88.3654,88.3994,88.0935,88.187,63400.0
2015-01-09 10:30:00,103.78,103.8,103.41,103.67,72100.0,88.17,88.187,87.8556,88.0765,72100.0
2015-01-09 10:40:00,103.65,103.71,103.52,103.54,108200.0,88.0595,88.1105,87.9491,87.9661,108200.0
2015-01-09 10:50:00,103.52,103.88,103.5,103.82,66200.0,87.9491,88.2549,87.9321,88.204,66200.0
2015-01-09 11:00:00,103.79,103.79,103.44,103.45,46400.0,88.1785,88.1785,87.8811,87.8896,46400.0
2015-01-09 11:10:00,103.45,103.47,102.96,103.14,124200.0,87.8896,87.9066,87.4733,87.6262,124200.0
2015-01-09 11:20:00,103.12,103.33,102.9,103.31,82100.0,87.6092,87.7877,87.4223,87.7707,82100.0
2015-01-09 11:30:00,103.31,103.54,103.08,103.45,49400.0,87.7707,87.9661,87.5753,87.8896,49400.0
2015-01-09 11:40:00,103.48,103.8,103.35,103.78,26900.0,87.9151,88.187,87.8046,88.17,26900.0
2015-01-09 11:50:00,103.78,103.89,103.67,103.86,50300.0,88.17,88.2634,88.0765,88.2379,50300.0
2015-01-09 12:00:00,103.84,103.86,103.72,103.86,30500.0,88.2209,88.2379,88.119,88.2379,30500.0
2015-01-09 12:10:00,103.87,103.9,103.59,103.61,48900.0,88.2464,88.2719,88.0085,88.0255,48900.0
2015-01-09 12:20:00,103.6,103.61,103.33,103.49,61800.0,88.017,88.0255,87.7877,87.9236,61800.0
2015-01-09 12:30:00,103.49,103.7,103.43,103.61,65500.0,87.9236,88.102,87.8726,88.0255,65500.0
2015-01-09 12:40:00,103.6,103.67,103.52,103.58,36800.0,88.017,88.0765,87.9491,88.0001,36800.0
2015-01-09 12:50:00,103.58,103.6,103.37,103.5,37700.0,88.0001,88.017,87.8216,87.9321,37700.0
2015-01-09 13:00:00,103.5,103.61,103.47,103.57,34600.0,87.9321,88.0255,87.9066,87.9916,34600.0
2015-01-09 13:10:00,103.56,103.93,103.56,103.91,24100.0,87.9831,88.2974,87.9831,88.2804,24100.0
2015-01-09 13:20:00,103.93,103.96,103.72,103.73,20800.0,88.2974,88.3229,88.119,88.1275,20800.0
2015-01-09 13:30:00,103.76,103.91,103.76,103.85,32200.0,88.153,88.2804,88.153,88.2294,32200.0
2015-01-09 13:40:00,103.85,103.9,103.61,103.74,35900.0,88.2294,88.2719,88.0255,88.136,35900.0
2015-01-09 13:50:00,103.73,103.9,103.71,103.73,29900.0,88.1275,88.2719,88.1105,88.1275,29900.0
2015-01-09 14:00:00,103.72,103.76,103.58,103.67,55200.0,88.119,88.153,88.0001,88.0765,55200.0
2015-01-09 14:10:00,103.68,103.76,103.61,103.75,45400.0,88.085,88.153,88.0255,88.1445,45400.0
2015-01-09 14:20:00,103.75,103.8,103.65,103.65,52400.0,88.1445,88.187,88.0595,88.0595,52400.0
2015-01-09 14:30:00,103.65,103.83,103.6,103.81,73600.0,88.0595,88.2124,88.017,88.1955,73600.0
2015-01-09 14:40:00,103.81,103.83,103.64,103.7,49200.0,88.1955,88.2124,88.051,88.102,49200.0
2015-01-09 14:50:00,103.7,103.8,103.64,103.79,55000.0,88.102,88.187,88.051,88.1785,55000.0
2015-01-09 15:00:00,103.78,104.16,103.73,104.14,71500.0,88.17,88.4928,88.1275,88.4758,71500.0
2015-01-09 15:10:00,104.14,104.31,104.12,104.13,79900.0,88.4758,88.6202,88.4588,88.4673,79900.0
2015-01-09 15:20:00,104.13,104.2,103.89,103.96,71300.0,88.4673,88.5268,88.2634,88.3229,71300.0
2015-01-09 15:30:00,103.97,104.03,103.85,103.93,94300.0,88.3314,88.3824,88.2294,88.2974,94300.0
2015-01-09 15:40:00,103.94,104.05,103.89,103.95,118800.0,88.3059,88.3994,88.2634,88.3144,118800.0
2015-01-09 15:50:00,103.93,103.98,103.67,103.74,319000.0,88.2974,88.3399,88.0765,88.136,319000.0
2015-01-12 09:30:00,103.83,104.0,102.75,102.8,121100.0,88.2124,88.3569,87.2949,87.3374,121100.0
2015-01-12 09:40:00,102.76,102.76,102.4,102.53,118400.0,87.3034,87.3034,86.9975,87.108,118400.0
2015-01-12 09:50:00,102.5,102.55,102.08,102.15,129100.0,87.0825,87.125,86.7257,86.7851,129100.0
2015-01-12 10:00:00,102.13,102.21,101.91,102.21,123300.0,86.7682,86.8361,86.5812,86.8361,123300.0
2015-01-12 10:10:00,102.19,102.36,102.11,102.33,74600.0,86.8191,86.9636,86.7512,86.9381,74600.0
2015-01-12 10:20:00,102.28,102.33,101.98,102.22,72600.0,86.8956,86.9381,86.6407,86.8446,72600.0
2015-01-12 10:30:00,102.23,102.31,102.03,102.11,74100.0,86.8531,86.9211,86.6832,86.7512,74100.0
2015-01-12 10:40:00,102.09,102.26,102.06,102.19,59600.0,86.7342,86.8786,86.7087,86.8191,59600.0
2015-01-12 10:50:00,102.19,102.64,102.13,102.64,67600.0,86.8191,87.2014,86.7682,87.2014,67600.0
2015-01-12 11:00:00,102.65,102.83,102.5,102.5,66700.0,87.2099,87.3629,87.0825,87.0825,66700.0
2015-01-12 11:10:00,102.52,102.68,102.42,102.59,51800.0,87.0995,87.2354,87.0145,87.159,51800.0
2015-01-12 11:20:00,102.58,102.76,102.47,102.62,60800.0,87.1505,87.3034,87.057,87.1844,60800.0
2015-01-12 11:30:00,102.62,102.76,102.44,102.67,43000.0,87.1844,87.3034,87.0315,87.2269,43000.0
2015-01-12 11:40:00,102.69,102.86,102.65,102.65,54300.0,87.2439,87.3883,87.2099,87.2099,54300.0
2015-01-12 11:50:00,102.61,102.79,102.48,102.75,36500.0,87.176,87.3289,87.0655,87.2949,36500.0
2015-01-12 12:00:00,102.77,103.0,102.75,102.92,77300.0,87.3119,87.5073,87.2949,87.4393,77300.0
2015-01-12 12:10:00,102.92,102.97,102.78,102.93,50300.0,87.4393,87.4818,87.3204,87.4478,50300.0
2015-01-12 12:20:00,102.91,103.0,102.87,102.9,33300.0,87.4308,87.5073,87.3968,87.4223,33300.0
2015-01-12 12:30:00,102.89,102.96,102.84,102.88,31300.0,87.4138,87.4733,87.3714,87.4053,31300.0
2015-01-12 12:40:00,102.88,102.88,102.58,102.58,41000.0,87.4053,87.4053,87.1505,87.1505,41000.0
2015-01-12 12:50:00,102.56,102.56,102.28,102.36,71800.0,87.1335,87.1335,86.8956,86.9636,71800.0
2015-01-12 13:00:00,102.36,102.72,102.34,102.67,77200.0,86.9636,87.2694,86.9466,87.2269,77200.0
2015-01-12 13:10:00,102.65,102.73,102.59,102.7,46000.0,87.2099,87.2779,87.159,87.2524,46000.0
2015-01-12 13:20:00,102.69,102.69,102.5,102.58,40200.0,87.2439,87.2439,87.0825,87.1505,40200.0
2015-01-12 13:30:00,102.61,102.65,102.5,102.58,29300.0,87.176,87.2099,87.0825,87.1505,29300.0
2015-01-12 13:40:00,102.58,102.74,102.52,102.68,26000.0,87.1505,87.2864,87.0995,87.2354,26000.0
2015-01-12 13:50:00,102.73,102.73,102.56,102.66,27100.0,87.2779,87.2779,87.1335,87.2184,27100.0
2015-01-12 14:00:00,102.65,102.72,102.48,102.53,25000.0,87.2099,87.2694,87.0655,87.108,25000.0
2015-01-12 14:10:00,102.56,102.66,102.46,102.47,23400.0,87.1335,87.2184,87.0485,87.057,23400.0
2015-01-12 14:20:00,102.44,102.5,102.29,102.34,37100.0,87.0315,87.0825,86.9041,86.9466,37100.0
2015-01-12 14:30:00,102.34,102.34,102.06,102.07,35200.0,86.9466,86.9466,86.7087,86.7172,35200.0
2015-01-12 14:40:00,102.05,102.31,102.05,102.29,27400.0,86.7002,86.9211,86.7002,86.9041,27400.0
2015-01-12 14:50:00,102.29,102.52,102.24,102.45,47700.0,86.9041,87.0995,86.8616,87.04,47700.0
2015-01-12 15:00:00,102.45,102.55,102.4,102.49,47600.0,87.04,87.125,86.9975,87.074,47600.0
2015-01-12 15:10:00,102.48,102.69,102.47,102.62,38800.0,87.0655,87.2439,87.057,87.1844,38800.0
2015-01-12 15:20:00,102.64,102.64,102.38,102.42,63800.0,87.2014,87.2014,86.9805,87.0145,63800.0
2015-01-12 15:30:00,102.43,102.52,102.22,102.38,76400.0,87.023,87.0995,86.8446,86.9805,76400.0
2015-01-12 15:40:00,102.38,102.95,102.36,102.83,148500.0,86.9805,87.4648,86.9636,87.3629,148500.0
2015-01-12 15:50:00,102.83,102.83,102.47,102.57,184300.0,87.3629,87.3629,87.057,87.142,184300.0
2015-01-13 09:30:00,103.94,105.26,103.81,105.15,269600.0,88.3059,89.4274,88.1955,89.3339,269600.0
2015-01-13 09:40:00,105.18,105.6,105.08,105.16,188800.0,89.3594,89.7162,89.2744,89.3424,188800.0
2015-01-13 09:50:00,105.19,105.25,104.6,104.68,139900.0,89.3679,89.4189,88.8666,88.9346,139900.0
2015-01-13 10:00:00,104.68,104.77,104.43,104.49,98900.0,88.9346,89.0111,88.7222,88.7732,98900.0
2015-01-13 10:10:00,104.47,104.5,104.15,104.3,67300.0,88.7562,88.7817,88.4843,88.6118,67300.0
2015-01-13 10:20:00,104.3,104.4,104.17,104.17,41500.0,88.6118,88.6967,88.5013,88.5013,41500.0
2015-01-13 10:30:00,104.19,104.22,103.83,103.83,95700.0,88.5183,88.5438,88.2124,88.2124,95700.0
2015-01-13 10:40:00,103.81,104.07,103.8,103.83,70500.0,88.1955,88.4163,88.187,88.2124,70500.0
2015-01-13 10:50:00,103.84,103.99,103.8,103.86,61600.0,88.2209,88.3484,88.187,88.2379,61600.0
2015-01-13 11:00:00,103.87,103.99,103.71,103.8,47800.0,88.2464,88.3484,88.1105,88.187,47800.0
2015-01-13 11:10:00,103.8,103.9,103.72,103.73,47400.0,88.187,88.2719,88.119,88.1275,47400.0
2015-01-13 11:20:00,103.72,103.76,103.63,103.75,48300.0,88.119,88.153,88.0425,88.1445,48300.0
2015-01-13 11:30:00,103.76,103.96,103.66,103.96,94700.0,88.153,88.3229,88.068,88.3229,94700.0
2015-01-13 11:40:00,103.97,104.13,103.88,104.13,99400.0,88.3314,88.4673,88.2549,88.4673,99400.0
2015-01-13 11:50:00,104.13,104.3,103.92,103.98,82000.0,88.4673,88.6118,88.2889,88.3399,82000.0
2015-01-13 12:00:00,103.98,104.1,103.83,103.88,43200.0,88.3399,88.4418,88.2124,88.2549,43200.0
2015-01-13 12:10:00,103.9,104.0,103.86,103.9,23400.0,88.2719,88.3569,88.2379,88.2719,23400.0
2015-01-13 12:20:00,103.9,103.9,103.58,103.67,38200.0,88.2719,88.2719,88.0001,88.0765,38200.0
2015-01-13 12:30:00,103.65,103.65,103.4,103.44,33100.0,88.0595,88.0595,87.8471,87.8811,33100.0
2015-01-13 12:40:00,103.43,103.44,103.2,103.43,49900.0,87.8726,87.8811,87.6772,87.8726,49900.0
2015-01-13 12:50:00,103.45,103.58,103.37,103.56,26100.0,87.8896,88.0001,87.8216,87.9831,26100.0
2015-01-13 13:00:00,103.58,103.76,103.55,103.63,23100.0,88.0001,88.153,87.9746,88.0425,23100.0
2015-01-13 13:10:00,103.64,103.78,103.54,103.55,24500.0,88.051,88.17,87.9661,87.9746,24500.0
2015-01-13 13:20:00,103.56,103.56,102.92,103.02,88500.0,87.9831,87.9831,87.4393,87.5243,88500.0
2015-01-13 13:30:00,103.01,103.01,102.71,102.78,88200.0,87.5158,87.5158,87.2609,87.3204,88200.0
2015-01-13 13:40:00,102.75,102.82,102.56,102.6,75800.0,87.2949,87.3544,87.1335,87.1675,75800.0
2015-01-13 13:50:00,102.6,102.65,102.01,102.38,124600.0,87.1675,87.2099,86.6662,86.9805,124600.0
2015-01-13 14:00:00,102.36,102.36,101.96,102.03,107000.0,86.9636,86.9636,86.6237,86.6832,107000.0
2015-01-13 14:10:00,102.08,102.18,101.84,101.99,55700.0,86.7257,86.8106,86.5218,86.6492,55700.0
2015-01-13 14:20:00,101.99,102.3,101.94,102.24,57700.0,86.6492,86.9126,86.6067,86.8616,57700.0
2015-01-13 14:30:00,102.25,102.49,102.24,102.39,40700.0,86.8701,87.074,86.8616,86.989,40700.0
2015-01-13 14:40:00,102.42,102.51,102.35,102.35,31500.0,87.0145,87.091,86.9551,86.9551,31500.0
2015-01-13 14:50:00,102.36,102.64,102.09,102.12,60600.0,86.9636,87.2014,86.7342,86.7597,60600.0
2015-01-13 15:00:00,102.13,102.32,102.08,102.12,55900.0,86.7682,86.9296,86.7257,86.7597,55900.0
2015-01-13 15:10:00,102.16,102.61,102.13,102.5,60000.0,86.7936,87.176,86.7682,87.0825,60000.0
2015-01-13 15:20:00,102.51,102.67,102.39,102.39,67500.0,87.091,87.2269,86.989,86.989,67500.0
2015-01-13 15:30:00,102.4,103.01,102.38,102.95,95400.0,86.9975,87.5158,86.9805,87.4648,95400.0
2015-01-13 15:40:00,102.96,103.05,102.79,102.92,145200.0,87.4733,87.5498,87.3289,87.4393,145200.0
2015-01-13 15:50:00,102.89,103.09,102.77,103.08,263300.0,87.4138,87.5838,87.3119,87.5753,263300.0
2015-01-14 09:30:00,101.61,102.07,101.18,101.39,277400.0,86.3264,86.7172,85.961,86.1395,277400.0
2015-01-14 09:40:00,101.42,102.1,101.38,102.09,90800.0,86.1649,86.7427,86.131,86.7342,90800.0
2015-01-14 09:50:00,102.14,102.16,101.88,102.01,68900.0,86.7766,86.7936,86.5558,86.6662,68900.0
2015-01-14 10:00:00,102.01,102.73,101.99,102.68,68600.0,86.6662,87.2779,86.6492,87.2354,68600.0
2015-01-14 10:10:00,102.69,102.84,102.55,102.62,57900.0,87.2439,87.3714,87.125,87.1844,57900.0
2015-01-14 10:20:00,102.6,102.73,102.5,102.56,61300.0,87.1675,87.2779,87.0825,87.1335,61300.0
2015-01-14 10:30:00,102.56,102.85,102.37,102.61,90900.0,87.1335,87.3799,86.9721,87.176,90900.0
2015-01-14 10:40:00,102.59,102.95,102.48,102.86,38400.0,87.159,87.4648,87.0655,87.3883,38400.0
2015-01-14 10:50:00,102.88,103.16,102.84,103.13,78300.0,87.4053,87.6432,87.3714,87.6177,78300.0
2015-01-14 11:00:00,103.13,103.2,102.37,102.46,64600.0,87.6177,87.6772,86.9721,87.0485,64600.0
2015-01-14 11:10:00,102.49,102.55,102.29,102.4,61600.0,87.074,87.125,86.9041,86.9975,61600.0
2015-01-14 11:20:00,102.38,102.75,102.38,102.6,70700.0,86.9805,87.2949,86.9805,87.1675,70700.0
2015-01-14 11:30:00,102.59,102.69,102.35,102.56,41100.0,87.159,87.2439,86.9551,87.1335,41100.0
2015-01-14 11:40:00,102.57,102.81,102.57,102.65,33200.0,87.142,87.3459,87.142,87.2099,33200.0
2015-01-14 11:50:00,102.66,102.72,102.3,102.32,45500.0,87.2184,87.2694,86.9126,86.9296,45500.0
2015-01-14 12:00:00,102.33,102.48,102.32,102.34,45100.0,86.9381,87.0655,86.9296,86.9466,45100.0
2015-01-14 12:10:00,102.32,102.33,102.08,102.13,41600.0,86.9296,86.9381,86.7257,86.7682,41600.0
2015-01-14 12:20:00,102.14,102.41,102.09,102.27,42400.0,86.7766,87.006,86.7342,86.8871,42400.0
2015-01-14 12:30:00,102.26,102.35,102.16,102.27,41800.0,86.8786,86.9551,86.7936,86.8871,41800.0
2015-01-14 12:40:00,102.28,102.34,102.15,102.27,48500.0,86.8956,86.9466,86.7851,86.8871,48500.0
2015-01-14 12:50:00,102.27,102.3,102.06,102.28,41300.0,86.8871,86.9126,86.7087,86.8956,41300.0
2015-01-14 13:00:00,102.28,102.43,102.1,102.11,43500.0,86.8956,87.023,86.7427,86.7512,43500.0
2015-01-14 13:10:00,102.11,102.27,102.01,102.27,57700.0,86.7512,86.8871,86.6662,86.8871,57700.0
2015-01-14 13:20:00,102.26,102.31,102.11,102.26,51500.0,86.8786,86.9211,86.7512,86.8786,51500.0
2015-01-14 13:30:00,102.25,102.85,102.2,102.8,409900.0,86.8701,87.3799,86.8276,87.3374,409900.0
2015-01-14 13:40:00,102.81,102.88,102.5,102.74,316900.0,87.3459,87.4053,87.0825,87.2864,316900.0
2015-01-14 13:50:00,102.73,102.76,102.61,102.71,173800.0,87.2779,87.3034,87.176,87.2609,173800.0
2015-01-14 14:00:00,102.7,102.78,102.66,102.71,88200.0,87.2524,87.3204,87.2184,87.2609,88200.0
2015-01-14 14:10:00,102.71,103.23,102.69,103.18,162300.0,87.2609,87.7027,87.2439,87.6602,162300.0
2015-01-14 14:20:00,103.18,103.21,102.95,102.97,102500.0,87.6602,87.6857,87.4648,87.4818,102500.0
2015-01-14 14:30:00,102.99,103.22,102.95,103.13,152200.0,87.4988,87.6942,87.4648,87.6177,152200.0
2015-01-14 14:40:00,103.16,103.3,103.08,103.09,107300.0,87.6432,87.7622,87.5753,87.5838,107300.0
2015-01-14 14:50:00,103.06,103.07,102.82,102.85,56300.0,87.5583,87.5668,87.3544,87.3799,56300.0
2015-01-14 15:00:00,102.84,103.12,102.81,103.0,57400.0,87.3714,87.6092,87.3459,87.5073,57400.0
2015-01-14 15:10:00,103.0,103.42,102.84,103.31,77300.0,87.5073,87.8641,87.3714,87.7707,77300.0
2015-01-14 15:20:00,103.31,103.48,103.13,103.25,86200.0,87.7707,87.9151,87.6177,87.7197,86200.0
2015-01-14 15:30:00,103.25,103.41,103.06,103.18,99600.0,87.7197,87.8556,87.5583,87.6602,99600.0
2015-01-14 15:40:00,103.18,103.42,103.17,103.31,178400.0,87.6602,87.8641,87.6517,87.7707,178400.0
2015-01-14 15:50:00,103.31,103.44,103.27,103.35,305600.0,87.7707,87.8811,87.7367,87.8046,305600.0
2015-01-15 09:30:00,103.56,103.8,103.13,103.32,154200.0,87.9831,88.187,87.6177,87.7792,154200.0
2015-01-15 09:40:00,103.36,103.56,103.2,103.36,168400.0,87.8131,87.9831,87.6772,87.8131,168400.0
2015-01-15 09:50:00,103.38,103.61,103.26,103.5,138700.0,87.8301,88.0255,87.7282,87.9321,138700.0
2015-01-15 10:00:00,103.49,103.59,103.23,103.33,180300.0,87.9236,88.0085,87.7027,87.7877,180300.0
2015-01-15 10:10:00,103.34,103.61,103.18,103.57,65500.0,87.7962,88.0255,87.6602,87.9916,65500.0
2015-01-15 10:20:00,103.58,104.04,103.46,103.98,74000.0,88.0001,88.3909,87.8981,88.3399,74000.0
2015-01-15 10:30:00,103.98,104.28,103.97,104.13,82100.0,88.3399,88.5948,88.3314,88.4673,82100.0
2015-01-15 10:40:00,104.15,104.23,103.99,104.02,68900.0,88.4843,88.5523,88.3484,88.3739,68900.0
2015-01-15 10:50:00,104.04,104.15,103.82,103.93,56800.0,88.3909,88.4843,88.204,88.2974,56800.0
2015-01-15 11:00:00,103.94,103.99,103.8,103.96,60200.0,88.3059,88.3484,88.187,88.3229,60200.0
2015-01-15 11:10:00,103.96,104.21,103.94,104.01,61700.0,88.3229,88.5353,88.3059,88.3654,61700.0
2015-01-15 11:20:00,104.03,104.13,103.93,104.1,75900.0,88.3824,88.4673,88.2974,88.4418,75900.0
2015-01-15 11:30:00,104.11,104.43,104.03,104.04,56600.0,88.4503,88.7222,88.3824,88.3909,56600.0
2015-01-15 11:40:00,104.03,104.29,103.92,104.16,113000.0,88.3824,88.6033,88.2889,88.4928,113000.0
2015-01-15 11:50:00,104.17,104.25,104.02,104.08,41600.0,88.5013,88.5693,88.3739,88.4248,41600.0
2015-01-15 12:00:00,104.08,104.18,104.0,104.02,58000.0,88.4248,88.5098,88.3569,88.3739,58000.0
2015-01-15 12:10:00,104.02,104.12,103.78,103.84,35000.0,88.3739,88.4588,88.17,88.2209,35000.0
2015-01-15 12:20:00,103.82,104.05,103.82,104.0,38900.0,88.204,88.3994,88.204,88.3569,38900.0
2015-01-15 12:30:00,103.99,104.0,103.79,103.92,71100.0,88.3484,88.3569,88.1785,88.2889,71100.0
2015-01-15 12:40:00,103.9,103.95,103.65,103.81,73800.0,88.2719,88.3144,88.0595,88.1955,73800.0
2015-01-15 12:50:00,103.81,104.03,103.76,104.01,174000.0,88.1955,88.3824,88.153,88.3654,174000.0
2015-01-15 13:00:00,104.01,104.27,103.92,104.08,112800.0,88.3654,88.5863,88.2889,88.4248,112800.0
2015-01-15 13:10:00,104.07,104.36,104.03,104.28,69100.0,88.4163,88.6627,88.3824,88.5948,69100.0
2015-01-15 13:20:00,104.28,104.28,103.91,103.92,102000.0,88.5948,88.5948,88.2804,88.2889,102000.0
2015-01-15 13:30:00,103.93,104.07,103.78,103.89,50000.0,88.2974,88.4163,88.17,88.2634,50000.0
2015-01-15 13:40:00,103.88,104.1,103.86,104.07,37300.0,88.2549,88.4418,88.2379,88.4163,37300.0
2015-01-15 13:50:00,104.06,104.4,104.05,104.24,81900.0,88.4079,88.6967,88.3994,88.5608,81900.0
2015-01-15 14:00:00,104.24,104.26,104.0,104.17,45500.0,88.5608,88.5778,88.3569,88.5013,45500.0
2015-01-15 14:10:00,104.19,104.3,104.0,104.2,50700.0,88.5183,88.6118,88.3569,88.5268,50700.0
2015-01-15 14:20:00,104.2,104.2,104.01,104.12,51500.0,88.5268,88.5268,88.3654,88.4588,51500.0
2015-01-15 14:30:00,104.11,104.38,104.03,104.38,79000.0,88.4503,88.6797,88.3824,88.6797,79000.0
2015-01-15 14:40:00,104.38,104.4,104.18,104.23,209000.0,88.6797,88.6967,88.5098,88.5523,209000.0
2015-01-15 14:50:00,104.21,104.5,104.18,104.41,41500.0,88.5353,88.7817,88.5098,88.7052,41500.0
2015-01-15 15:00:00,104.4,104.45,104.19,104.34,77600.0,88.6967,88.7392,88.5183,88.6457,77600.0
2015-01-15 15:10:00,104.33,104.35,104.03,104.19,99300.0,88.6372,88.6542,88.3824,88.5183,99300.0
2015-01-15 15:20:00,104.2,104.46,104.09,104.45,88100.0,88.5268,88.7477,88.4333,88.7392,88100.0
2015-01-15 15:30:00,104.45,104.59,104.29,104.37,157200.0,88.7392,88.8581,88.6033,88.6712,157200.0
2015-01-15 15:40:00,104.37,104.49,104.22,104.45,279800.0,88.6712,88.7732,88.5438,88.7392,279800.0
2015-01-15 15:50:00,104.44,104.48,104.31,104.46,740600.0,88.7307,88.7647,88.6202,88.7477,740600.0
2015-01-16 09:30:00,104.5,104.92,104.07,104.68,471000.0,88.7817,89.1385,88.4163,88.9346,471000.0
2015-01-16 09:40:00,104.64,104.78,104.07,104.2,141600.0,88.9006,89.0196,88.4163,88.5268,141600.0
2015-01-16 09:50:00,104.19,104.29,103.71,103.94,95700.0,88.5183,88.6033,88.1105,88.3059,95700.0
2015-01-16 10:00:00,103.94,104.08,103.65,103.78,163800.0,88.3059,88.4248,88.0595,88.17,163800.0
2015-01-16 10:10:00,103.84,104.08,103.68,104.04,138700.0,88.2209,88.4248,88.085,88.3909,138700.0
2015-01-16 10:20:00,104.05,104.4,103.99,104.22,109500.0,88.3994,88.6967,88.3484,88.5438,109500.0
2015-01-16 10:30:00,104.2,104.48,104.14,104.42,107300.0,88.5268,88.7647,88.4758,88.7137,107300.0
2015-01-16 10:40:00,104.42,104.43,104.2,104.39,101300.0,88.7137,88.7222,88.5268,88.6882,101300.0
2015-01-16 10:50:00,104.37,104.98,104.37,104.87,93100.0,88.6712,89.1895,88.6712,89.096,93100.0
2015-01-16 11:00:00,104.9,104.94,104.59,104.75,110900.0,89.1215,89.1555,88.8581,88.9941,110900.0
2015-01-16 11:10:00,104.77,104.79,104.61,104.7,140000.0,89.0111,89.028,88.8751,88.9516,140000.0
2015-01-16 11:20:00,104.69,104.71,104.53,104.64,170900.0,88.9431,88.9601,88.8072,88.9006,170900.0
2015-01-16 11:30:00,104.63,104.71,104.55,104.67,170600.0,88.8921,88.9601,88.8241,88.9261,170600.0
2015-01-16 11:40:00,104.65,104.76,104.49,104.53,116600.0,88.9091,89.0026,88.7732,88.8072,116600.0
2015-01-16 11:50:00,104.48,104.53,104.43,104.44,131100.0,88.7647,88.8072,88.7222,88.7307,131100.0
2015-01-16 12:00:00,104.44,104.59,104.43,104.52,122700.0,88.7307,88.8581,88.7222,88.7987,122700.0
2015-01-16 12:10:00,104.51,104.71,104.51,104.62,85200.0,88.7902,88.9601,88.7902,88.8836,85200.0
2015-01-16 12:20:00,104.61,104.77,104.59,104.72,109800.0,88.8751,89.0111,88.8581,88.9686,109800.0
2015-01-16 12:30:00,104.72,104.88,104.68,104.83,116800.0,88.9686,89.1045,88.9346,89.062,116800.0
2015-01-16 12:40:00,104.83,104.98,104.75,104.87,67800.0,89.062,89.1895,88.9941,89.096,67800.0
2015-01-16 12:50:00,104.89,105.04,104.81,104.86,98400.0,89.113,89.2404,89.045,89.0875,98400.0
2015-01-16 13:00:00,104.88,104.93,104.76,104.89,100400.0,89.1045,89.147,89.0026,89.113,100400.0
2015-01-16 13:10:00,104.89,104.89,104.78,104.79,44900.0,89.113,89.113,89.0196,89.028,44900.0
2015-01-16 13:20:00,104.8,104.88,104.76,104.82,129900.0,89.0365,89.1045,89.0026,89.0535,129900.0
2015-01-16 13:30:00,104.83,104.84,104.63,104.7,223500.0,89.062,89.0705,88.8921,88.9516,223500.0
2015-01-16 13:40:00,104.7,104.75,104.53,104.69,52600.0,88.9516,88.9941,88.8072,88.9431,52600.0
2015-01-16 13:50:00,104.71,104.83,104.65,104.8,128200.0,88.9601,89.062,88.9091,89.0365,128200.0
2015-01-16 14:00:00,104.8,104.91,104.76,104.82,88500.0,89.0365,89.13,89.0026,89.0535,88500.0
2015-01-16 14:10:00,104.83,104.95,104.75,104.75,120200.0,89.062,89.164,88.9941,88.9941,120200.0
2015-01-16 14:20:00,104.75,104.93,104.73,104.87,58200.0,88.9941,89.147,88.9771,89.096,58200.0
2015-01-16 14:30:00,104.87,104.9,104.77,104.83,90500.0,89.096,89.1215,89.0111,89.062,90500.0
2015-01-16 14:40:00,104.82,105.0,104.79,104.99,87000.0,89.0535,89.2065,89.028,89.198,87000.0
2015-01-16 14:50:00,104.99,105.01,104.82,104.99,62500.0,89.198,89.215,89.0535,89.198,62500.0
2015-01-16 15:00:00,105.0,105.03,104.91,104.97,63400.0,89.2065,89.2319,89.13,89.181,63400.0
2015-01-16 15:10:00,104.94,105.09,104.91,105.08,81500.0,89.1555,89.2829,89.13,89.2744,81500.0
2015-01-16 15:20:00,105.08,105.31,105.06,105.21,81800.0,89.2744,89.4698,89.2574,89.3849,81800.0
2015-01-16 15:30:00,105.22,105.54,105.14,105.52,149100.0,89.3934,89.6652,89.3254,89.6482,149100.0
2015-01-16 15:40:00,105.53,105.77,105.47,105.73,271300.0,89.6567,89.8606,89.6058,89.8267,271300.0
2015-01-16 15:50:00,105.73,106.0,105.72,105.75,513200.0,89.8267,90.056,89.8182,89.8437,513200.0
2015-01-20 09:30:00,106.2,106.38,105.85,106.01,371500.0,90.226,90.3789,89.9286,90.0645,371500.0
2015-01-20 09:40:00,106.01,106.05,105.01,105.04,489800.0,90.0645,90.0985,89.215,89.2404,489800.0
2015-01-20 09:50:00,105.04,105.06,104.65,104.99,212700.0,89.2404,89.2574,88.9091,89.198,212700.0
2015-01-20 10:00:00,104.97,105.09,104.74,105.01,169500.0,89.181,89.2829,88.9856,89.215,169500.0
2015-01-20 10:10:00,105.02,105.09,104.68,104.74,159800.0,89.2235,89.2829,88.9346,88.9856,159800.0
2015-01-20 10:20:00,104.73,105.03,104.68,105.01,154600.0,88.9771,89.2319,88.9346,89.215,154600.0
2015-01-20 10:30:00,105.01,105.03,104.67,104.69,203100.0,89.215,89.2319,88.9261,88.9431,203100.0
2015-01-20 10:40:00,104.7,104.89,104.65,104.89,116400.0,88.9516,89.113,88.9091,89.113,116400.0
2015-01-20 10:50:00,104.91,104.98,104.69,104.86,124300.0,89.13,89.1895,88.9431,89.0875,124300.0
2015-01-20 11:00:00,104.83,104.98,104.71,104.91,109100.0,89.062,89.1895,88.9601,89.13,109100.0
2015-01-20 11:10:00,104.88,104.91,104.72,104.74,139900.0,89.1045,89.13,88.9686,88.9856,139900.0
2015-01-20 11:20:00,104.75,104.88,104.71,104.77,87000.0,88.9941,89.1045,88.9601,89.0111,87000.0
2015-01-20 11:30:00,104.76,104.98,104.7,104.89,139300.0,89.0026,89.1895,88.9516,89.113,139300.0
2015-01-20 11:40:00,104.88,104.88,104.58,104.58,499300.0,89.1045,89.1045,88.8496,88.8496,499300.0
2015-01-20 11:50:00,104.57,104.65,104.51,104.56,119300.0,88.8411,88.9091,88.7902,88.8326,119300.0
2015-01-20 12:00:00,104.55,104.79,104.49,104.69,86100.0,88.8241,89.028,88.7732,88.9431,86100.0
2015-01-20 12:10:00,104.69,105.04,104.66,105.03,134700.0,88.9431,89.2404,88.9176,89.2319,134700.0
2015-01-20 12:20:00,105.02,105.14,104.99,105.08,82100.0,89.2235,89.3254,89.198,89.2744,82100.0
2015-01-20 12:30:00,105.08,105.32,105.07,105.3,98600.0,89.2744,89.4783,89.2659,89.4613,98600.0
2015-01-20 12:40:00,105.28,105.62,105.28,105.6,59400.0,89.4443,89.7332,89.4443,89.7162,59400.0
2015-01-20 12:50:00,105.61,105.7,105.42,105.43,85900.0,89.7247,89.8012,89.5633,89.5718,85900.0
2015-01-20 13:00:00,105.4,105.53,105.37,105.43,60800.0,89.5463,89.6567,89.5208,89.5718,60800.0
2015-01-20 13:10:00,105.43,105.5,105.29,105.48,42600.0,89.5718,89.6313,89.4528,89.6143,42600.0
2015-01-20 13:20:00,105.47,105.66,105.47,105.52,94600.0,89.6058,89.7672,89.6058,89.6482,94600.0
2015-01-20 13:30:00,105.53,105.56,105.46,105.47,62400.0,89.6567,89.6822,89.5973,89.6058,62400.0
2015-01-20 13:40:00,105.47,105.47,105.26,105.41,63000.0,89.6058,89.6058,89.4274,89.5548,63000.0
2015-01-20 13:50:00,105.41,105.43,105.33,105.38,64900.0,89.5548,89.5718,89.4868,89.5293,64900.0
2015-01-20 14:00:00,105.37,105.72,105.36,105.7,82800.0,89.5208,89.8182,89.5123,89.8012,82800.0
2015-01-20 14:10:00,105.68,105.68,105.27,105.29,85900.0,89.7842,89.7842,89.4358,89.4528,85900.0
2015-01-20 14:20:00,105.3,105.37,105.23,105.28,59600.0,89.4613,89.5208,89.4019,89.4443,59600.0
2015-01-20 14:30:00,105.28,105.82,105.28,105.66,146100.0,89.4443,89.9031,89.4443,89.7672,146100.0
2015-01-20 14:40:00,105.65,105.9,105.61,105.84,120400.0,89.7587,89.9711,89.7247,89.9201,120400.0
2015-01-20 14:50:00,105.82,105.84,105.54,105.59,131900.0,89.9031,89.9201,89.6652,89.7077,131900.0
2015-01-20 15:00:00,105.56,105.83,105.5,105.82,93000.0,89.6822,89.9116,89.6313,89.9031,93000.0
2015-01-20 15:10:00,105.84,105.85,105.58,105.62,162000.0,89.9201,89.9286,89.6992,89.7332,162000.0
2015-01-20 15:20:00,105.62,105.64,105.42,105.57,135500.0,89.7332,89.7502,89.5633,89.6907,135500.0
2015-01-20 15:30:00,105.56,105.64,105.39,105.53,154300.0,89.6822,89.7502,89.5378,89.6567,154300.0
2015-01-20 15:40:00,105.53,105.73,105.46,105.48,200000.0,89.6567,89.8267,89.5973,89.6143,200000.0
2015-01-20 15:50:00,105.49,105.66,105.34,105.61,322100.0,89.6228,89.7672,89.4953,89.7247,322100.0
2015-01-21 09:30:00,106.52,108.98,105.9,108.75,529800.0,90.4978,92.5878,89.9711,92.3924,529800.0
2015-01-21 09:40:00,108.82,108.98,107.43,107.71,215400.0,92.4519,92.5878,91.271,91.5088,215400.0
2015-01-21 09:50:00,107.72,108.4,107.66,108.37,211900.0,91.5173,92.0951,91.4664,92.0696,211900.0
2015-01-21 10:00:00,108.37,108.68,108.1,108.18,218000.0,92.0696,92.3329,91.8402,91.9081,218000.0
2015-01-21 10:10:00,108.18,108.36,108.02,108.17,140200.0,91.9081,92.0611,91.7722,91.8996,140200.0
2015-01-21 10:20:00,108.24,108.31,107.92,108.01,229600.0,91.9591,92.0186,91.6873,91.7637,229600.0
2015-01-21 10:30:00,108.0,108.45,108.0,108.32,237600.0,91.7552,92.1375,91.7552,92.0271,237600.0
2015-01-21 10:40:00,108.31,108.62,108.23,108.54,223800.0,92.0186,92.282,91.9506,92.214,223800.0
2015-01-21 10:50:00,108.53,108.68,108.46,108.64,184400.0,92.2055,92.3329,92.146,92.299,184400.0
2015-01-21 11:00:00,108.65,108.67,108.28,108.48,137900.0,92.3074,92.3244,91.9931,92.163,137900.0
2015-01-21 11:10:00,108.48,108.54,108.4,108.45,161800.0,92.163,92.214,92.0951,92.1375,161800.0
2015-01-21 11:20:00,108.45,108.63,108.31,108.6,126500.0,92.1375,92.2905,92.0186,92.265,126500.0
2015-01-21 11:30:00,108.6,108.65,108.32,108.4,127800.0,92.265,92.3074,92.0271,92.0951,127800.0
2015-01-21 11:40:00,108.4,108.4,108.14,108.28,179900.0,92.0951,92.0951,91.8742,91.9931,179900.0
2015-01-21 11:50:00,108.29,108.29,108.16,108.22,103900.0,92.0016,92.0016,91.8912,91.9421,103900.0
2015-01-21 12:00:00,108.21,108.27,108.06,108.07,91600.0,91.9336,91.9846,91.8062,91.8147,91600.0
2015-01-21 12:10:00,108.08,108.46,108.07,108.39,81400.0,91.8232,92.146,91.8147,92.0866,81400.0
2015-01-21 12:20:00,108.38,108.39,108.27,108.37,49800.0,92.0781,92.0866,91.9846,92.0696,49800.0
2015-01-21 12:30:00,108.38,108.55,108.29,108.54,178900.0,92.0781,92.2225,92.0016,92.214,178900.0
2015-01-21 12:40:00,108.54,108.79,108.52,108.71,135600.0,92.214,92.4264,92.197,92.3584,135600.0
2015-01-21 12:50:00,108.71,108.72,108.28,108.58,98700.0,92.3584,92.3669,91.9931,92.248,98700.0
2015-01-21 13:00:00,108.6,108.64,108.46,108.51,112200.0,92.265,92.299,92.146,92.1885,112200.0
2015-01-21 13:10:00,108.52,108.52,108.25,108.38,59600.0,92.197,92.197,91.9676,92.0781,59600.0
2015-01-21 13:20:00,108.38,108.6,108.33,108.36,103800.0,92.0781,92.265,92.0356,92.0611,103800.0
2015-01-21 13:30:00,108.37,108.5,108.17,108.46,144800.0,92.0696,92.18,91.8996,92.146,144800.0
2015-01-21 13:40:00,108.46,108.47,108.16,108.19,89600.0,92.146,92.1545,91.8912,91.9166,89600.0
2015-01-21 13:50:00,108.2,108.44,108.15,108.23,77900.0,91.9251,92.129,91.8827,91.9506,77900.0
2015-01-21 14:00:00,108.21,108.44,108.14,108.39,121500.0,91.9336,92.129,91.8742,92.0866,121500.0
2015-01-21 14:10:00,108.39,108.53,108.32,108.5,170300.0,92.0866,92.2055,92.0271,92.18,170300.0
2015-01-21 14:20:00,108.51,108.63,108.48,108.5,85900.0,92.1885,92.2905,92.163,92.18,85900.0
2015-01-21 14:30:00,108.5,108.61,108.46,108.53,94900.0,92.18,92.2735,92.146,92.2055,94900.0
2015-01-21 14:40:00,108.53,108.7,108.47,108.68,72300.0,92.2055,92.3499,92.1545,92.3329,72300.0
2015-01-21 14:50:00,108.7,108.75,108.58,108.69,95700.0,92.3499,92.3924,92.248,92.3414,95700.0
2015-01-21 15:00:00,108.69,108.83,108.51,108.51,150800.0,92.3414,92.4604,92.1885,92.1885,150800.0
2015-01-21 15:10:00,108.53,108.98,108.47,108.97,158600.0,92.2055,92.5878,92.1545,92.5793,158600.0
2015-01-21 15:20:00,108.98,109.05,108.78,108.89,188100.0,92.5878,92.6473,92.4179,92.5113,188100.0
2015-01-21 15:30:00,108.88,109.1,108.78,109.05,210900.0,92.5029,92.6898,92.4179,92.6473,210900.0
2015-01-21 15:40:00,109.02,109.07,108.96,108.98,248200.0,92.6218,92.6643,92.5708,92.5878,248200.0
2015-01-21 15:50:00,108.98,109.45,108.96,109.45,534000.0,92.5878,92.9871,92.5708,92.9871,534000.0
2015-01-22 09:30:00,109.75,111.11,109.61,110.59,453600.0,93.242,94.3974,93.1231,93.9556,453600.0
2015-01-22 09:40:00,110.55,110.55,109.33,110.35,212200.0,93.9217,93.9217,92.8852,93.7517,212200.0
2015-01-22 09:50:00,110.26,110.77,109.91,110.62,124800.0,93.6753,94.1086,93.3779,93.9811,124800.0
2015-01-22 10:00:00,110.7,111.27,110.62,111.24,184900.0,94.0491,94.5334,93.9811,94.5079,184900.0
2015-01-22 10:10:00,111.18,111.68,111.09,111.49,199200.0,94.4569,94.8817,94.3804,94.7203,199200.0
2015-01-22 10:20:00,111.48,111.53,111.06,111.13,153700.0,94.7118,94.7543,94.3549,94.4144,153700.0
2015-01-22 10:30:00,111.13,111.27,110.8,111.08,190300.0,94.4144,94.5334,94.1341,94.3719,190300.0
2015-01-22 10:40:00,111.08,111.36,111.06,111.32,146900.0,94.3719,94.6098,94.3549,94.5758,146900.0
2015-01-22 10:50:00,111.34,111.45,111.18,111.34,131800.0,94.5928,94.6863,94.4569,94.5928,131800.0
2015-01-22 11:00:00,111.33,111.46,111.28,111.36,164400.0,94.5843,94.6948,94.5419,94.6098,164400.0
2015-01-22 11:10:00,111.36,111.36,111.07,111.14,140800.0,94.6098,94.6098,94.3634,94.4229,140800.0
2015-01-22 11:20:00,111.12,111.32,111.0,111.04,90300.0,94.4059,94.5758,94.304,94.338,90300.0
2015-01-22 11:30:00,111.05,111.2,110.99,111.2,81300.0,94.3465,94.4739,94.2955,94.4739,81300.0
2015-01-22 11:40:00,111.18,111.33,111.13,111.14,65900.0,94.4569,94.5843,94.4144,94.4229,65900.0
2015-01-22 11:50:00,111.13,111.28,111.02,111.25,57000.0,94.4144,94.5419,94.321,94.5164,57000.0
2015-01-22 12:00:00,111.26,111.28,111.05,111.24,55800.0,94.5249,94.5419,94.3465,94.5079,55800.0
2015-01-22 12:10:00,111.23,111.3,111.09,111.25,66300.0,94.4994,94.5588,94.3804,94.5164,66300.0
2015-01-22 12:20:00,111.23,111.48,111.23,111.44,58500.0,94.4994,94.7118,94.4994,94.6778,58500.0
2015-01-22 12:30:00,111.44,111.47,111.19,111.22,64000.0,94.6778,94.7033,94.4654,94.4909,64000.0
2015-01-22 12:40:00,111.23,111.48,111.2,111.48,63600.0,94.4994,94.7118,94.4739,94.7118,63600.0
2015-01-22 12:50:00,111.48,111.48,111.37,111.44,376300.0,94.7118,94.7118,94.6183,94.6778,376300.0
2015-01-22 13:00:00,111.43,111.48,111.23,111.26,179100.0,94.6693,94.7118,94.4994,94.5249,179100.0
2015-01-22 13:10:00,111.26,111.48,111.25,111.45,213100.0,94.5249,94.7118,94.5164,94.6863,213100.0
2015-01-22 13:20:00,111.44,111.56,111.33,111.52,77200.0,94.6778,94.7797,94.5843,94.7458,77200.0
2015-01-22 13:30:00,111.51,111.68,111.45,111.67,62900.0,94.7373,94.8817,94.6863,94.8732,62900.0
2015-01-22 13:40:00,111.67,111.85,111.58,111.76,114400.0,94.8732,95.0261,94.7967,94.9497,114400.0
2015-01-22 13:50:00,111.76,112.01,111.75,111.99,142000.0,94.9497,95.1621,94.9412,95.1451,142000.0
2015-01-22 14:00:00,111.99,112.29,111.94,112.25,158000.0,95.1451,95.3999,95.1026,95.366,158000.0
2015-01-22 14:10:00,112.24,112.43,112.19,112.42,111400.0,95.3575,95.5189,95.315,95.5104,111400.0
2015-01-22 14:20:00,112.42,112.65,112.39,112.44,167500.0,95.5104,95.7058,95.4849,95.5274,167500.0
2015-01-22 14:30:00,112.43,112.93,112.43,112.91,210100.0,95.5189,95.9437,95.5189,95.9267,210100.0
2015-01-22 14:40:00,112.91,113.34,112.75,113.25,213700.0,95.9267,96.292,95.7907,96.2155,213700.0
2015-01-22 14:50:00,113.24,113.32,113.06,113.28,156200.0,96.207,96.275,96.0541,96.241,156200.0
2015-01-22 15:00:00,113.28,113.49,113.28,113.39,164500.0,96.241,96.4194,96.241,96.3345,164500.0
2015-01-22 15:10:00,113.4,113.65,113.25,113.65,173300.0,96.343,96.5554,96.2155,96.5554,173300.0
2015-01-22 15:20:00,113.65,113.68,113.38,113.65,207500.0,96.5554,96.5809,96.326,96.5554,207500.0
2015-01-22 15:30:00,113.63,113.67,113.38,113.58,212400.0,96.5384,96.5724,96.326,96.4959,212400.0
2015-01-22 15:40:00,113.58,113.59,113.37,113.54,308500.0,96.4959,96.5044,96.3175,96.4619,308500.0
2015-01-22 15:50:00,113.54,114.12,113.53,113.91,957600.0,96.4619,96.9547,96.4534,96.7763,957600.0
2015-01-23 09:30:00,113.64,114.32,113.54,113.54,293200.0,96.5469,97.1246,96.4619,96.4619,293200.0
2015-01-23 09:40:00,113.59,113.67,113.1,113.14,213100.0,96.5044,96.5724,96.0881,96.1221,213100.0
2015-01-23 09:50:00,113.12,113.32,112.85,113.13,150500.0,96.1051,96.275,95.8757,96.1136,150500.0
2015-01-23 10:00:00,113.11,113.11,112.85,113.06,162300.0,96.0966,96.0966,95.8757,96.0541,162300.0
2015-01-23 10:10:00,113.07,113.34,112.86,113.02,195500.0,96.0626,96.292,95.8842,96.0201,195500.0
2015-01-23 10:20:00,113.01,113.11,112.68,112.86,118200.0,96.0116,96.0966,95.7313,95.8842,118200.0
2015-01-23 10:30:00,112.86,113.05,112.81,113.05,121300.0,95.8842,96.0456,95.8417,96.0456,121300.0
2015-01-23 10:40:00,113.06,113.1,112.61,112.74,160200.0,96.0541,96.0881,95.6718,95.7823,160200.0
2015-01-23 10:50:00,112.75,112.94,112.53,112.92,125200.0,95.7907,95.9522,95.6038,95.9352,125200.0
2015-01-23 11:00:00,112.93,113.02,112.86,112.89,63000.0,95.9437,96.0201,95.8842,95.9097,63000.0
2015-01-23 11:10:00,112.9,113.01,112.81,112.95,88400.0,95.9182,96.0116,95.8417,95.9607,88400.0
2015-01-23 11:20:00,112.94,112.94,112.66,112.75,84100.0,95.9522,95.9522,95.7143,95.7907,84100.0
2015-01-23 11:30:00,112.76,112.76,112.51,112.52,116100.0,95.7992,95.7992,95.5868,95.5953,116100.0
2015-01-23 11:40:00,112.51,112.58,112.34,112.47,103100.0,95.5868,95.6463,95.4424,95.5529,103100.0
2015-01-23 11:50:00,112.47,112.49,112.32,112.48,37100.0,95.5529,95.5699,95.4254,95.5614,37100.0
2015-01-23 12:00:00,112.48,112.52,112.43,112.48,59000.0,95.5614,95.5953,95.5189,95.5614,59000.0
2015-01-23 12:10:00,112.48,112.69,112.46,112.5,136400.0,95.5614,95.7398,95.5444,95.5784,136400.0
2015-01-23 12:20:00,112.5,112.55,112.46,112.5,40800.0,95.5784,95.6208,95.5444,95.5784,40800.0
2015-01-23 12:30:00,112.51,112.56,112.41,112.5,68900.0,95.5868,95.6293,95.5019,95.5784,68900.0
2015-01-23 12:40:00,112.5,112.54,112.45,112.5,60400.0,95.5784,95.6123,95.5359,95.5784,60400.0
2015-01-23 12:50:00,112.48,112.53,112.43,112.53,45400.0,95.5614,95.6038,95.5189,95.6038,45400.0
2015-01-23 13:00:00,112.51,112.52,112.42,112.5,48600.0,95.5868,95.5953,95.5104,95.5784,48600.0
2015-01-23 13:10:00,112.51,112.56,112.42,112.49,53200.0,95.5868,95.6293,95.5104,95.5699,53200.0
2015-01-23 13:20:00,112.49,112.58,112.45,112.45,55300.0,95.5699,95.6463,95.5359,95.5359,55300.0
2015-01-23 13:30:00,112.44,112.49,112.3,112.4,64900.0,95.5274,95.5699,95.4084,95.4934,64900.0
2015-01-23 13:40:00,112.41,112.53,112.38,112.45,106900.0,95.5019,95.6038,95.4764,95.5359,106900.0
2015-01-23 13:50:00,112.45,112.51,112.37,112.45,62300.0,95.5359,95.5868,95.4679,95.5359,62300.0
2015-01-23 14:00:00,112.44,112.51,112.37,112.44,67100.0,95.5274,95.5868,95.4679,95.5274,67100.0
2015-01-23 14:10:00,112.45,112.52,112.38,112.45,94500.0,95.5359,95.5953,95.4764,95.5359,94500.0
2015-01-23 14:20:00,112.45,112.49,112.37,112.43,61600.0,95.5359,95.5699,95.4679,95.5189,61600.0
2015-01-23 14:30:00,112.42,112.46,112.34,112.39,78900.0,95.5104,95.5444,95.4424,95.4849,78900.0
2015-01-23 14:40:00,112.4,112.45,112.21,112.27,114600.0,95.4934,95.5359,95.332,95.3829,114600.0
2015-01-23 14:50:00,112.28,112.35,112.25,112.26,63900.0,95.3914,95.4509,95.366,95.3745,63900.0
2015-01-23 15:00:00,112.26,112.3,112.13,112.19,108800.0,95.3745,95.4084,95.264,95.315,108800.0
2015-01-23 15:10:00,112.17,112.2,112.05,112.14,121000.0,95.298,95.3235,95.196,95.2725,121000.0
2015-01-23 15:20:00,112.14,112.27,112.13,112.21,126700.0,95.2725,95.3829,95.264,95.332,126700.0
2015-01-23 15:30:00,112.23,112.23,112.08,112.15,166900.0,95.349,95.349,95.2215,95.281,166900.0
2015-01-23 15:40:00,112.14,112.2,112.05,112.14,189300.0,95.2725,95.3235,95.196,95.2725,189300.0
2015-01-23 15:50:00,112.15,112.18,112.0,112.01,352300.0,95.281,95.3065,95.1536,95.1621,352300.0
2015-01-26 09:30:00,112.0,112.0,110.89,111.02,192600.0,95.1536,95.1536,94.2105,94.321,192600.0
2015-01-26 09:40:00,111.01,111.05,110.76,110.83,68700.0,94.3125,94.3465,94.1001,94.1595,68700.0
2015-01-26 09:50:00,110.8,111.31,110.76,111.01,112900.0,94.1341,94.5673,94.1001,94.3125,112900.0
2015-01-26 10:00:00,111.01,111.08,110.78,110.97,138200.0,94.3125,94.3719,94.1171,94.2785,138200.0
2015-01-26 10:10:00,110.97,111.11,110.93,111.01,150100.0,94.2785,94.3974,94.2445,94.3125,150100.0
2015-01-26 10:20:00,111.03,111.05,110.86,110.95,63800.0,94.3295,94.3465,94.185,94.2615,63800.0
2015-01-26 10:30:00,110.97,111.15,110.92,111.06,150200.0,94.2785,94.4314,94.236,94.3549,150200.0
2015-01-26 10:40:00,111.05,111.5,111.05,111.4,112000.0,94.3465,94.7288,94.3465,94.6438,112000.0
2015-01-26 10:50:00,111.42,111.62,111.41,111.61,81200.0,94.6608,94.8307,94.6523,94.8222,81200.0
2015-01-26 11:00:00,111.62,111.64,111.41,111.48,42700.0,94.8307,94.8477,94.6523,94.7118,42700.0
2015-01-26 11:10:00,111.47,111.8,111.43,111.66,135100.0,94.7033,94.9836,94.6693,94.8647,135100.0
2015-01-26 11:20:00,111.66,111.89,111.64,111.86,93500.0,94.8647,95.0601,94.8477,95.0346,93500.0
2015-01-26 11:30:00,111.84,111.87,111.64,111.74,41700.0,95.0176,95.0431,94.8477,94.9327,41700.0
2015-01-26 11:40:00,111.76,111.93,111.76,111.87,56800.0,94.9497,95.0941,94.9497,95.0431,56800.0
2015-01-26 11:50:00,111.88,111.97,111.72,111.72,66600.0,95.0516,95.1281,94.9157,94.9157,66600.0
2015-01-26 12:00:00,111.74,111.87,111.68,111.87,38800.0,94.9327,95.0431,94.8817,95.0431,38800.0
2015-01-26 12:10:00,111.86,111.91,111.73,111.81,26500.0,95.0346,95.0771,94.9242,94.9921,26500.0
2015-01-26 12:20:00,111.83,111.87,111.66,111.71,17500.0,95.0091,95.0431,94.8647,94.9072,17500.0
2015-01-26 12:30:00,111.69,111.71,111.33,111.64,117800.0,94.8902,94.9072,94.5843,94.8477,117800.0
2015-01-26 12:40:00,111.63,111.79,111.51,111.56,32200.0,94.8392,94.9751,94.7373,94.7797,32200.0
2015-01-26 12:50:00,111.57,111.78,111.56,111.74,52400.0,94.7882,94.9667,94.7797,94.9327,52400.0
2015-01-26 13:00:00,111.72,111.86,111.63,111.81,52400.0,94.9157,95.0346,94.8392,94.9921,52400.0
2015-01-26 13:10:00,111.79,111.86,111.68,111.69,73800.0,94.9751,95.0346,94.8817,94.8902,73800.0
2015-01-26 13:20:00,111.69,111.74,111.58,111.59,47900.0,94.8902,94.9327,94.7967,94.8052,47900.0
2015-01-26 13:30:00,111.59,111.7,111.55,111.6,62600.0,94.8052,94.8987,94.7712,94.8137,62600.0
2015-01-26 13:40:00,111.6,111.77,111.59,111.75,104600.0,94.8137,94.9582,94.8052,94.9412,104600.0
2015-01-26 13:50:00,111.75,111.75,111.57,111.67,41800.0,94.9412,94.9412,94.7882,94.8732,41800.0
2015-01-26 14:00:00,111.68,111.74,111.59,111.71,50700.0,94.8817,94.9327,94.8052,94.9072,50700.0
2015-01-26 14:10:00,111.69,111.71,111.56,111.58,60700.0,94.8902,94.9072,94.7797,94.7967,60700.0
2015-01-26 14:20:00,111.59,111.66,111.5,111.55,69100.0,94.8052,94.8647,94.7288,94.7712,69100.0
2015-01-26 14:30:00,111.57,111.65,111.49,111.55,79200.0,94.7882,94.8562,94.7203,94.7712,79200.0
2015-01-26 14:40:00,111.58,111.64,111.34,111.38,103300.0,94.7967,94.8477,94.5928,94.6268,103300.0
2015-01-26 14:50:00,111.4,111.41,111.28,111.35,61500.0,94.6438,94.6523,94.5419,94.6013,61500.0
2015-01-26 15:00:00,111.36,111.4,111.3,111.39,55100.0,94.6098,94.6438,94.5588,94.6353,55100.0
2015-01-26 15:10:00,111.4,111.4,111.26,111.38,127500.0,94.6438,94.6438,94.5249,94.6268,127500.0
2015-01-26 15:20:00,111.37,111.42,111.28,111.32,89600.0,94.6183,94.6608,94.5419,94.5758,89600.0
2015-01-26 15:30:00,111.32,111.47,111.31,111.41,129100.0,94.5758,94.7033,94.5673,94.6523,129100.0
2015-01-26 15:40:00,111.42,111.44,111.31,111.34,142600.0,94.6608,94.6778,94.5673,94.5928,142600.0
2015-01-26 15:50:00,111.33,111.67,111.33,111.61,290100.0,94.5843,94.8732,94.5843,94.8222,290100.0
2015-01-27 09:30:00,110.95,111.0,110.25,110.66,177500.0,94.2615,94.304,93.6668,94.0151,177500.0
2015-01-27 09:40:00,110.61,110.86,110.52,110.59,84200.0,93.9726,94.185,93.8962,93.9556,84200.0
2015-01-27 09:50:00,110.55,110.85,110.29,110.83,85600.0,93.9217,94.1765,93.7008,94.1595,85600.0
2015-01-27 10:00:00,110.82,111.18,110.57,111.16,114300.0,94.151,94.4569,93.9387,94.4399,114300.0
2015-01-27 10:10:00,111.16,111.25,110.83,110.93,100000.0,94.4399,94.5164,94.1595,94.2445,100000.0
2015-01-27 10:20:00,110.92,111.02,110.65,110.8,78800.0,94.236,94.321,94.0066,94.1341,78800.0
2015-01-27 10:30:00,110.81,110.81,110.51,110.6,65700.0,94.1426,94.1426,93.8877,93.9641,65700.0
2015-01-27 10:40:00,110.6,110.62,110.22,110.43,35600.0,93.9641,93.9811,93.6413,93.8197,35600.0
2015-01-27 10:50:00,110.41,110.58,110.35,110.55,57000.0,93.8027,93.9471,93.7517,93.9217,57000.0
2015-01-27 11:00:00,110.57,110.68,110.51,110.62,81000.0,93.9387,94.0321,93.8877,93.9811,81000.0
2015-01-27 11:10:00,110.64,110.7,110.55,110.56,79300.0,93.9981,94.0491,93.9217,93.9302,79300.0
2015-01-27 11:20:00,110.59,110.64,110.3,110.6,47000.0,93.9556,93.9981,93.7093,93.9641,47000.0
2015-01-27 11:30:00,110.58,110.73,110.51,110.58,82500.0,93.9471,94.0746,93.8877,93.9471,82500.0
2015-01-27 11:40:00,110.59,110.67,110.55,110.65,56800.0,93.9556,94.0236,93.9217,94.0066,56800.0
2015-01-27 11:50:00,110.66,110.72,110.45,110.49,48500.0,94.0151,94.0661,93.8367,93.8707,48500.0
2015-01-27 12:00:00,110.48,110.52,110.37,110.46,39300.0,93.8622,93.8962,93.7687,93.8452,39300.0
2015-01-27 12:10:00,110.45,110.49,110.32,110.35,37500.0,93.8367,93.8707,93.7263,93.7517,37500.0
2015-01-27 12:20:00,110.35,110.53,110.31,110.49,91500.0,93.7517,93.9047,93.7178,93.8707,91500.0
2015-01-27 12:30:00,110.51,110.64,110.47,110.61,38100.0,93.8877,93.9981,93.8537,93.9726,38100.0
2015-01-27 12:40:00,110.61,110.69,110.57,110.61,33700.0,93.9726,94.0406,93.9387,93.9726,33700.0
2015-01-27 12:50:00,110.59,110.83,110.58,110.83,20500.0,93.9556,94.1595,93.9471,94.1595,20500.0
2015-01-27 13:00:00,110.82,110.87,110.69,110.7,51100.0,94.151,94.1935,94.0406,94.0491,51100.0
2015-01-27 13:10:00,110.7,110.72,110.64,110.65,84600.0,94.0491,94.0661,93.9981,94.0066,84600.0
2015-01-27 13:20:00,110.66,110.73,110.62,110.66,89600.0,94.0151,94.0746,93.9811,94.0151,89600.0
2015-01-27 13:30:00,110.67,110.75,110.58,110.62,173200.0,94.0236,94.0916,93.9471,93.9811,173200.0
2015-01-27 13:40:00,110.61,110.66,110.49,110.5,72200.0,93.9726,94.0151,93.8707,93.8792,72200.0
2015-01-27 13:50:00,110.49,110.56,110.4,110.51,61300.0,93.8707,93.9302,93.7942,93.8877,61300.0
2015-01-27 14:00:00,110.51,110.63,110.51,110.58,49400.0,93.8877,93.9896,93.8877,93.9471,49400.0
2015-01-27 14:10:00,110.59,110.65,110.53,110.61,169100.0,93.9556,94.0066,93.9047,93.9726,169100.0
2015-01-27 14:20:00,110.64,110.86,110.6,110.6,114400.0,93.9981,94.185,93.9641,93.9641,114400.0
2015-01-27 14:30:00,110.6,110.7,110.57,110.64,171500.0,93.9641,94.0491,93.9387,93.9981,171500.0
2015-01-27 14:40:00,110.64,110.68,110.56,110.67,84600.0,93.9981,94.0321,93.9302,94.0236,84600.0
2015-01-27 14:50:00,110.67,110.67,110.52,110.59,86300.0,94.0236,94.0236,93.8962,93.9556,86300.0
2015-01-27 15:00:00,110.57,110.62,110.46,110.55,83600.0,93.9387,93.9811,93.8452,93.9217,83600.0
2015-01-27 15:10:00,110.55,110.56,110.42,110.45,123700.0,93.9217,93.9302,93.8112,93.8367,123700.0
2015-01-27 15:20:00,110.45,110.45,110.22,110.23,110300.0,93.8367,93.8367,93.6413,93.6498,110300.0
2015-01-27 15:30:00,110.22,110.24,110.0,110.1,251200.0,93.6413,93.6583,93.4544,93.5393,251200.0
2015-01-27 15:40:00,110.1,110.34,110.06,110.07,242300.0,93.5393,93.7432,93.5054,93.5139,242300.0
2015-01-27 15:50:00,110.08,110.08,109.92,110.01,396200.0,93.5224,93.5224,93.3864,93.4629,396200.0
2015-01-28 09:30:00,110.57,110.88,109.84,110.28,253400.0,93.9387,94.202,93.3185,93.6923,253400.0
2015-01-28 09:40:00,110.23,110.41,110.04,110.12,171800.0,93.6498,93.8027,93.4884,93.5563,171800.0
2015-01-28 09:50:00,110.09,110.35,110.09,110.29,113000.0,93.5309,93.7517,93.5309,93.7008,113000.0
2015-01-28 10:00:00,110.31,110.33,110.17,110.24,92800.0,93.7178,93.7348,93.5988,93.6583,92800.0
2015-01-28 10:10:00,110.23,110.34,110.19,110.25,93500.0,93.6498,93.7432,93.6158,93.6668,93500.0
2015-01-28 10:20:00,110.27,110.37,110.25,110.32,106700.0,93.6838,93.7687,93.6668,93.7263,106700.0
2015-01-28 10:30:00,110.33,110.33,109.97,109.99,116000.0,93.7348,93.7348,93.4289,93.4459,116000.0
2015-01-28 10:40:00,109.97,110.06,109.57,109.65,64300.0,93.4289,93.5054,93.0891,93.157,64300.0
2015-01-28 10:50:00,109.68,109.73,109.28,109.28,52200.0,93.1825,93.225,92.8427,92.8427,52200.0
2015-01-28 11:00:00,109.28,109.46,109.26,109.35,91800.0,92.8427,92.9956,92.8257,92.9022,91800.0
2015-01-28 11:10:00,109.35,109.42,109.19,109.42,91900.0,92.9022,92.9616,92.7662,92.9616,91900.0
2015-01-28 11:20:00,109.41,109.63,109.31,109.61,55000.0,92.9531,93.14,92.8682,93.1231,55000.0
2015-01-28 11:30:00,109.61,109.84,109.55,109.8,44100.0,93.1231,93.3185,93.0721,93.2845,44100.0
2015-01-28 11:40:00,109.77,109.82,109.63,109.72,67000.0,93.259,93.3015,93.14,93.2165,67000.0
2015-01-28 11:50:00,109.75,109.77,109.6,109.7,66800.0,93.242,93.259,93.1146,93.1995,66800.0
2015-01-28 12:00:00,109.71,109.78,109.69,109.74,45200.0,93.208,93.2675,93.191,93.2335,45200.0
2015-01-28 12:10:00,109.73,109.76,109.61,109.71,49900.0,93.225,93.2505,93.1231,93.208,49900.0
2015-01-28 12:20:00,109.71,109.8,109.66,109.71,41700.0,93.208,93.2845,93.1655,93.208,41700.0
2015-01-28 12:30:00,109.72,109.76,109.68,109.73,59900.0,93.2165,93.2505,93.1825,93.225,59900.0
2015-01-28 12:40:00,109.74,109.87,109.7,109.84,59700.0,93.2335,93.3439,93.1995,93.3185,59700.0
2015-01-28 12:50:00,109.84,109.92,109.81,109.91,38200.0,93.3185,93.3864,93.293,93.3779,38200.0
2015-01-28 13:00:00,109.91,109.91,109.61,109.63,31900.0,93.3779,93.3779,93.1231,93.14,31900.0
2015-01-28 13:10:00,109.64,109.68,109.47,109.48,190000.0,93.1485,93.1825,93.0041,93.0126,190000.0
2015-01-28 13:20:00,109.47,109.56,109.25,109.27,108500.0,93.0041,93.0806,92.8172,92.8342,108500.0
2015-01-28 13:30:00,109.27,109.39,109.24,109.29,112500.0,92.8342,92.9361,92.8087,92.8512,112500.0
2015-01-28 13:40:00,109.29,109.4,109.26,109.38,75400.0,92.8512,92.9446,92.8257,92.9276,75400.0
2015-01-28 13:50:00,109.38,109.5,109.33,109.39,95000.0,92.9276,93.0296,92.8852,92.9361,95000.0
2015-01-28 14:00:00,109.4,109.9,109.4,109.57,526600.0,92.9446,93.3694,92.9446,93.0891,526600.0
2015-01-28 14:10:00,109.58,109.7,109.28,109.6,171700.0,93.0976,93.1995,92.8427,93.1146,171700.0
2015-01-28 14:20:00,109.61,109.71,109.49,109.63,184600.0,93.1231,93.208,93.0211,93.14,184600.0
2015-01-28 14:30:00,109.62,109.7,109.45,109.59,184800.0,93.1315,93.1995,92.9871,93.1061,184800.0
2015-01-28 14:40:00,109.6,109.76,109.52,109.57,87300.0,93.1146,93.2505,93.0466,93.0891,87300.0
2015-01-28 14:50:00,109.57,109.78,109.56,109.65,304400.0,93.0891,93.2675,93.0806,93.157,304400.0
2015-01-28 15:00:00,109.66,109.71,109.52,109.62,146700.0,93.1655,93.208,93.0466,93.1315,146700.0
2015-01-28 15:10:00,109.62,109.68,109.12,109.15,165000.0,93.1315,93.1825,92.7068,92.7322,165000.0
2015-01-28 15:20:00,109.14,109.25,109.02,109.1,238100.0,92.7237,92.8172,92.6218,92.6898,238100.0
2015-01-28 15:30:00,109.11,109.12,108.75,108.82,209700.0,92.6983,92.7068,92.3924,92.4519,209700.0
2015-01-28 15:40:00,108.82,108.92,108.51,108.82,385700.0,92.4519,92.5368,92.1885,92.4519,385700.0
2015-01-28 15:50:00,108.82,108.9,108.45,108.52,655200.0,92.4519,92.5198,92.1375,92.197,655200.0
2015-01-29 09:30:00,108.49,108.76,108.05,108.23,142900.0,92.1715,92.4009,91.7977,91.9506,142900.0
2015-01-29 09:40:00,108.2,108.25,107.8,108.03,191900.0,91.9251,91.9676,91.5853,91.7807,191900.0
2015-01-29 09:50:00,108.03,108.24,107.77,107.87,185500.0,91.7807,91.9591,91.5598,91.6448,185500.0
2015-01-29 10:00:00,107.87,108.13,107.57,107.66,148700.0,91.6448,91.8657,91.3899,91.4664,148700.0
2015-01-29 10:10:00,107.66,107.78,107.55,107.68,117300.0,91.4664,91.5683,91.3729,91.4834,117300.0
2015-01-29 10:20:00,107.68,107.68,107.38,107.45,112000.0,91.4834,91.4834,91.2285,91.2879,112000.0
2015-01-29 10:30:00,107.46,107.46,107.06,107.14,177700.0,91.2964,91.2964,90.9566,91.0246,177700.0
2015-01-29 10:40:00,107.14,107.15,106.81,106.99,137400.0,91.0246,91.0331,90.7442,90.8971,137400.0
2015-01-29 10:50:00,107.0,107.12,106.74,107.07,173100.0,90.9056,91.0076,90.6847,90.9651,173100.0
2015-01-29 11:00:00,107.08,107.19,106.98,107.19,86900.0,90.9736,91.0671,90.8886,91.0671,86900.0
2015-01-29 11:10:00,107.19,107.45,107.14,107.25,139000.0,91.0671,91.2879,91.0246,91.118,139000.0
2015-01-29 11:20:00,107.24,107.41,106.91,107.01,75200.0,91.1095,91.254,90.8292,90.9141,75200.0
2015-01-29 11:30:00,107.05,107.31,107.04,107.3,110400.0,90.9481,91.169,90.9396,91.1605,110400.0
2015-01-29 11:40:00,107.32,107.39,107.17,107.33,81900.0,91.1775,91.237,91.0501,91.186,81900.0
2015-01-29 11:50:00,107.32,107.52,107.28,107.29,63500.0,91.1775,91.3474,91.1435,91.152,63500.0
2015-01-29 12:00:00,107.29,107.5,107.18,107.5,79300.0,91.152,91.3304,91.0586,91.3304,79300.0
2015-01-29 12:10:00,107.49,107.56,107.28,107.4,73900.0,91.3219,91.3814,91.1435,91.2455,73900.0
2015-01-29 12:20:00,107.42,107.6,107.37,107.6,30000.0,91.2625,91.4154,91.22,91.4154,30000.0
2015-01-29 12:30:00,107.59,107.63,107.45,107.46,117900.0,91.4069,91.4409,91.2879,91.2964,117900.0
2015-01-29 12:40:00,107.49,107.54,107.33,107.44,41700.0,91.3219,91.3644,91.186,91.2795,41700.0
2015-01-29 12:50:00,107.43,107.59,107.32,107.53,24000.0,91.271,91.4069,91.1775,91.3559,24000.0
2015-01-29 13:00:00,107.55,107.56,107.29,107.41,40600.0,91.3729,91.3814,91.152,91.254,40600.0
2015-01-29 13:10:00,107.36,107.64,107.36,107.6,42500.0,91.2115,91.4494,91.2115,91.4154,42500.0
2015-01-29 13:20:00,107.62,107.75,107.59,107.66,68100.0,91.4324,91.5428,91.4069,91.4664,68100.0
2015-01-29 13:30:00,107.65,107.75,107.56,107.72,58200.0,91.4579,91.5428,91.3814,91.5173,58200.0
2015-01-29 13:40:00,107.73,108.02,107.68,108.01,84000.0,91.5258,91.7722,91.4834,91.7637,84000.0
2015-01-29 13:50:00,108.03,108.24,108.03,108.05,97300.0,91.7807,91.9591,91.7807,91.7977,97300.0
2015-01-29 14:00:00,108.07,108.13,107.98,107.98,43100.0,91.8147,91.8657,91.7382,91.7382,43100.0
2015-01-29 14:10:00,108.0,108.24,107.94,108.12,59900.0,91.7552,91.9591,91.7042,91.8572,59900.0
2015-01-29 14:20:00,108.11,108.56,108.09,108.56,131600.0,91.8487,92.231,91.8317,92.231,131600.0
2015-01-29 14:30:00,108.54,108.67,108.53,108.6,78900.0,92.214,92.3244,92.2055,92.265,78900.0
2015-01-29 14:40:00,108.6,108.68,108.55,108.57,45500.0,92.265,92.3329,92.2225,92.2395,45500.0
2015-01-29 14:50:00,108.56,108.63,108.5,108.58,44200.0,92.231,92.2905,92.18,92.248,44200.0
2015-01-29 15:00:00,108.58,108.88,108.58,108.86,297300.0,92.248,92.5029,92.248,92.4859,297300.0
2015-01-29 15:10:00,108.86,109.0,108.73,108.98,97100.0,92.4859,92.6048,92.3754,92.5878,97100.0
2015-01-29 15:20:00,108.98,109.28,108.95,109.19,175700.0,92.5878,92.8427,92.5623,92.7662,175700.0
2015-01-29 15:30:00,109.2,109.51,109.18,109.51,100800.0,92.7747,93.0381,92.7577,93.0381,100800.0
2015-01-29 15:40:00,109.51,109.58,109.15,109.25,177100.0,93.0381,93.0976,92.7322,92.8172,177100.0
2015-01-29 15:50:00,109.26,109.44,109.21,109.44,155600.0,92.8257,92.9786,92.7832,92.9786,155600.0
2015-01-30 09:30:00,108.62,109.39,108.61,108.73,112000.0,92.282,92.9361,92.2735,92.3754,112000.0
2015-01-30 09:40:00,108.82,109.11,108.78,108.96,63200.0,92.4519,92.6983,92.4179,92.5708,63200.0
2015-01-30 09:50:00,109.0,109.0,108.65,108.68,78700.0,92.6048,92.6048,92.3074,92.3329,78700.0
2015-01-30 10:00:00,108.68,108.83,108.37,108.4,57000.0,92.3329,92.4604,92.0696,92.0951,57000.0
2015-01-30 10:10:00,108.4,108.44,108.0,108.0,41900.0,92.0951,92.129,91.7552,91.7552,41900.0
2015-01-30 10:20:00,108.0,108.13,107.89,107.99,49300.0,91.7552,91.8657,91.6618,91.7467,49300.0
2015-01-30 10:30:00,107.97,107.98,107.58,107.63,69500.0,91.7297,91.7382,91.3984,91.4409,69500.0
2015-01-30 10:40:00,107.64,107.84,107.57,107.71,61000.0,91.4494,91.6193,91.3899,91.5088,61000.0
2015-01-30 10:50:00,107.72,107.72,107.2,107.42,95900.0,91.5173,91.5173,91.0755,91.2625,95900.0
2015-01-30 11:00:00,107.42,107.69,107.32,107.32,118500.0,91.2625,91.4918,91.1775,91.1775,118500.0
2015-01-30 11:10:00,107.32,107.36,106.92,106.99,80600.0,91.1775,91.2115,90.8377,90.8971,80600.0
2015-01-30 11:20:00,106.99,107.56,106.96,107.52,63800.0,90.8971,91.3814,90.8716,91.3474,63800.0
2015-01-30 11:30:00,107.51,107.66,107.44,107.44,72100.0,91.3389,91.4664,91.2795,91.2795,72100.0
2015-01-30 11:40:00,107.47,107.82,107.3,107.71,103000.0,91.3049,91.6023,91.1605,91.5088,103000.0
2015-01-30 11:50:00,107.71,107.99,107.52,107.95,23500.0,91.5088,91.7467,91.3474,91.7127,23500.0
2015-01-30 12:00:00,108.0,108.23,108.0,108.13,27600.0,91.7552,91.9506,91.7552,91.8657,27600.0
2015-01-30 12:10:00,108.16,108.32,108.02,108.23,52700.0,91.8912,92.0271,91.7722,91.9506,52700.0
2015-01-30 12:20:00,108.22,108.37,108.14,108.19,20300.0,91.9421,92.0696,91.8742,91.9166,20300.0
2015-01-30 12:30:00,108.23,108.23,107.83,107.91,55800.0,91.9506,91.9506,91.6108,91.6788,55800.0
2015-01-30 12:40:00,107.92,107.94,107.83,107.89,23900.0,91.6873,91.7042,91.6108,91.6618,23900.0
2015-01-30 12:50:00,107.87,107.87,107.48,107.48,95400.0,91.6448,91.6448,91.3134,91.3134,95400.0
2015-01-30 13:00:00,107.48,107.59,107.39,107.56,130800.0,91.3134,91.4069,91.237,91.3814,130800.0
2015-01-30 13:10:00,107.52,107.56,107.35,107.46,25900.0,91.3474,91.3814,91.203,91.2964,25900.0
2015-01-30 13:20:00,107.48,107.57,107.38,107.53,67300.0,91.3134,91.3899,91.2285,91.3559,67300.0
2015-01-30 13:30:00,107.52,107.6,107.43,107.49,66800.0,91.3474,91.4154,91.271,91.3219,66800.0
2015-01-30 13:40:00,107.49,107.63,107.44,107.61,144600.0,91.3219,91.4409,91.2795,91.4239,144600.0
2015-01-30 13:50:00,107.61,107.7,107.52,107.68,73700.0,91.4239,91.5003,91.3474,91.4834,73700.0
2015-01-30 14:00:00,107.67,107.71,107.55,107.65,52200.0,91.4749,91.5088,91.3729,91.4579,52200.0
2015-01-30 14:10:00,107.63,107.84,107.51,107.84,48600.0,91.4409,91.6193,91.3389,91.6193,48600.0
2015-01-30 14:20:00,107.8,108.17,107.76,108.15,118300.0,91.5853,91.8996,91.5513,91.8827,118300.0
2015-01-30 14:30:00,108.17,108.26,107.94,108.0,94300.0,91.8996,91.9761,91.7042,91.7552,94300.0
2015-01-30 14:40:00,108.01,108.09,107.54,107.58,62400.0,91.7637,91.8317,91.3644,91.3984,62400.0
2015-01-30 14:50:00,107.57,107.57,107.16,107.2,128800.0,91.3899,91.3899,91.0416,91.0755,128800.0
2015-01-30 15:00:00,107.2,107.32,106.92,107.0,121400.0,91.0755,91.1775,90.8377,90.9056,121400.0
2015-01-30 15:10:00,106.99,107.18,106.85,106.85,104500.0,90.8971,91.0586,90.7782,90.7782,104500.0
2015-01-30 15:20:00,106.85,107.08,106.63,107.02,126700.0,90.7782,90.9736,90.5913,90.9226,126700.0
2015-01-30 15:30:00,107.02,107.03,106.78,106.88,255000.0,90.9226,90.9311,90.7187,90.8037,255000.0
2015-01-30 15:40:00,106.85,106.85,106.41,106.51,326000.0,90.7782,90.7782,90.4044,90.4893,326000.0
2015-01-30 15:50:00,106.5,106.52,106.14,106.29,553500.0,90.4808,90.4978,90.175,90.3024,553500.0
2015-02-02 09:30:00,106.73,107.14,106.25,106.49,113700.0,90.6762,91.0246,90.2684,90.4723,113700.0
2015-02-02 09:40:00,106.48,106.54,105.61,105.96,102000.0,90.4638,90.5148,89.7247,90.0221,102000.0
2015-02-02 09:50:00,105.96,105.98,105.66,105.66,69000.0,90.0221,90.0391,89.7672,89.7672,69000.0
2015-02-02 10:00:00,105.68,105.68,105.07,105.35,115200.0,89.7842,89.7842,89.2659,89.5038,115200.0
2015-02-02 10:10:00,105.33,105.65,105.08,105.58,137100.0,89.4868,89.7587,89.2744,89.6992,137100.0
2015-02-02 10:20:00,105.58,105.76,105.14,105.14,72300.0,89.6992,89.8521,89.3254,89.3254,72300.0
2015-02-02 10:30:00,105.15,105.52,105.08,105.51,141700.0,89.3339,89.6482,89.2744,89.6398,141700.0
2015-02-02 10:40:00,105.52,105.7,105.24,105.33,97500.0,89.6482,89.8012,89.4104,89.4868,97500.0
2015-02-02 10:50:00,105.32,105.7,105.28,105.56,79400.0,89.4783,89.8012,89.4443,89.6822,79400.0
2015-02-02 11:00:00,105.55,106.1,105.48,106.09,96500.0,89.6737,90.141,89.6143,90.1325,96500.0
2015-02-02 11:10:00,106.12,106.16,105.93,105.96,61800.0,90.158,90.192,89.9966,90.0221,61800.0
2015-02-02 11:20:00,105.96,106.27,105.91,106.23,75200.0,90.0221,90.2854,89.9796,90.2515,75200.0
2015-02-02 11:30:00,106.23,106.58,106.21,106.5,68300.0,90.2515,90.5488,90.2345,90.4808,68300.0
2015-02-02 11:40:00,106.51,106.63,106.38,106.38,38500.0,90.4893,90.5913,90.3789,90.3789,38500.0
2015-02-02 11:50:00,106.38,106.44,106.21,106.28,47700.0,90.3789,90.4299,90.2345,90.2939,47700.0
2015-02-02 12:00:00,106.27,106.29,106.04,106.2,50700.0,90.2854,90.3024,90.09,90.226,50700.0
2015-02-02 12:10:00,106.2,106.3,106.09,106.3,59100.0,90.226,90.3109,90.1325,90.3109,59100.0
2015-02-02 12:20:00,106.3,106.32,105.99,106.15,81800.0,90.3109,90.3279,90.0476,90.1835,81800.0
2015-02-02 12:30:00,106.14,106.24,106.0,106.24,47600.0,90.175,90.2599,90.056,90.2599,47600.0
2015-02-02 12:40:00,106.25,106.29,105.96,105.98,84400.0,90.2684,90.3024,90.0221,90.0391,84400.0
2015-02-02 12:50:00,105.97,106.15,105.93,106.06,47300.0,90.0306,90.1835,89.9966,90.107,47300.0
2015-02-02 13:00:00,106.07,106.11,105.94,106.06,51800.0,90.1155,90.1495,90.0051,90.107,51800.0
2015-02-02 13:10:00,106.08,106.15,105.77,105.85,57600.0,90.124,90.1835,89.8606,89.9286,57600.0
2015-02-02 13:20:00,105.87,106.2,105.87,106.1,56800.0,89.9456,90.226,89.9456,90.141,56800.0
2015-02-02 13:30:00,106.11,106.24,105.87,105.88,45000.0,90.1495,90.2599,89.9456,89.9541,45000.0
2015-02-02 13:40:00,105.84,106.0,105.74,105.77,72000.0,89.9201,90.056,89.8352,89.8606,72000.0
2015-02-02 13:50:00,105.77,105.91,105.54,105.57,113900.0,89.8606,89.9796,89.6652,89.6907,113900.0
2015-02-02 14:00:00,105.56,106.0,105.53,105.96,68300.0,89.6822,90.056,89.6567,90.0221,68300.0
2015-02-02 14:10:00,105.95,106.03,105.81,105.96,113200.0,90.0136,90.0815,89.8946,90.0221,113200.0
2015-02-02 14:20:00,105.97,106.12,105.93,106.12,81600.0,90.0306,90.158,89.9966,90.158,81600.0
2015-02-02 14:30:00,106.1,106.2,105.84,105.91,65200.0,90.141,90.226,89.9201,89.9796,65200.0
2015-02-02 14:40:00,105.89,106.0,105.73,105.77,63600.0,89.9626,90.056,89.8267,89.8606,63600.0
2015-02-02 14:50:00,105.76,106.14,105.71,105.82,92700.0,89.8521,90.175,89.8097,89.9031,92700.0
2015-02-02 15:00:00,105.81,105.94,105.7,105.91,112500.0,89.8946,90.0051,89.8012,89.9796,112500.0
2015-02-02 15:10:00,105.91,106.08,105.81,105.95,170200.0,89.9796,90.124,89.8946,90.0136,170200.0
2015-02-02 15:20:00,105.94,106.25,105.93,106.18,131700.0,90.0051,90.2684,89.9966,90.209,131700.0
2015-02-02 15:30:00,106.18,106.76,106.06,106.72,229300.0,90.209,90.7017,90.107,90.6677,229300.0
2015-02-02 15:40:00,106.73,107.15,106.71,107.06,186600.0,90.6762,91.0331,90.6593,90.9566,186600.0
2015-02-02 15:50:00,107.06,107.34,107.05,107.32,410500.0,90.9566,91.1945,90.9481,91.1775,410500.0
2015-02-03 09:30:00,107.35,108.0,107.32,107.87,213000.0,91.203,91.7552,91.1775,91.6448,213000.0
2015-02-03 09:40:00,107.87,107.89,107.35,107.8,100600.0,91.6448,91.6618,91.203,91.5853,100600.0
2015-02-03 09:50:00,107.75,107.84,107.5,107.58,98500.0,91.5428,91.6193,91.3304,91.3984,98500.0
2015-02-03 10:00:00,107.63,107.89,107.42,107.65,103400.0,91.4409,91.6618,91.2625,91.4579,103400.0
2015-02-03 10:10:00,107.64,107.66,107.36,107.51,70600.0,91.4494,91.4664,91.2115,91.3389,70600.0
2015-02-03 10:20:00,107.5,108.0,107.47,107.97,67200.0,91.3304,91.7552,91.3049,91.7297,67200.0
2015-02-03 10:30:00,107.97,107.99,107.49,107.62,80300.0,91.7297,91.7467,91.3219,91.4324,80300.0
2015-02-03 10:40:00,107.6,107.7,107.3,107.34,95700.0,91.4154,91.5003,91.1605,91.1945,95700.0
2015-02-03 10:50:00,107.33,107.39,107.15,107.16,75400.0,91.186,91.237,91.0331,91.0416,75400.0
2015-02-03 11:00:00,107.15,107.4,107.0,107.35,71100.0,91.0331,91.2455,90.9056,91.203,71100.0
2015-02-03 11:10:00,107.34,107.71,107.2,107.61,39800.0,91.1945,91.5088,91.0755,91.4239,39800.0
2015-02-03 11:20:00,107.6,107.76,107.5,107.5,41700.0,91.4154,91.5513,91.3304,91.3304,41700.0
2015-02-03 11:30:00,107.52,107.59,107.37,107.57,112700.0,91.3474,91.4069,91.22,91.3899,112700.0
2015-02-03 11:40:00,107.55,107.7,107.42,107.49,64800.0,91.3729,91.5003,91.2625,91.3219,64800.0
2015-02-03 11:50:00,107.5,107.53,107.21,107.23,67600.0,91.3304,91.3559,91.084,91.101,67600.0
2015-02-03 12:00:00,107.21,107.36,107.17,107.17,70600.0,91.084,91.2115,91.0501,91.0501,70600.0
2015-02-03 12:10:00,107.18,107.44,107.18,107.26,95900.0,91.0586,91.2795,91.0586,91.1265,95900.0
2015-02-03 12:20:00,107.23,107.29,107.15,107.19,46300.0,91.101,91.152,91.0331,91.0671,46300.0
2015-02-03 12:30:00,107.19,107.19,106.88,106.95,54100.0,91.0671,91.0671,90.8037,90.8632,54100.0
2015-02-03 12:40:00,106.95,107.01,106.72,106.77,124700.0,90.8632,90.9141,90.6677,90.7102,124700.0
2015-02-03 12:50:00,106.76,106.79,106.52,106.55,117200.0,90.7017,90.7272,90.4978,90.5233,117200.0
2015-02-03 13:00:00,106.55,107.0,106.52,106.97,62800.0,90.5233,90.9056,90.4978,90.8801,62800.0
2015-02-03 13:10:00,106.95,107.23,106.92,107.19,88900.0,90.8632,91.101,90.8377,91.0671,88900.0
2015-02-03 13:20:00,107.18,107.52,107.17,107.44,65900.0,91.0586,91.3474,91.0501,91.2795,65900.0
2015-02-03 13:30:00,107.47,107.61,107.39,107.4,49900.0,91.3049,91.4239,91.237,91.2455,49900.0
2015-02-03 13:40:00,107.41,107.48,107.37,107.39,44900.0,91.254,91.3134,91.22,91.237,44900.0
2015-02-03 13:50:00,107.41,107.77,107.36,107.69,90500.0,91.254,91.5598,91.2115,91.4918,90500.0
2015-02-03 14:00:00,107.73,107.79,107.58,107.6,49600.0,91.5258,91.5768,91.3984,91.4154,49600.0
2015-02-03 14:10:00,107.62,107.89,107.58,107.87,72400.0,91.4324,91.6618,91.3984,91.6448,72400.0
2015-02-03 14:20:00,107.88,107.92,107.55,107.64,51900.0,91.6533,91.6873,91.3729,91.4494,51900.0
2015-02-03 14:30:00,107.65,107.74,107.54,107.68,53400.0,91.4579,91.5343,91.3644,91.4834,53400.0
2015-02-03 14:40:00,107.68,107.75,107.58,107.68,67700.0,91.4834,91.5428,91.3984,91.4834,67700.0
2015-02-03 14:50:00,107.68,107.76,107.59,107.75,152200.0,91.4834,91.5513,91.4069,91.5428,152200.0
2015-02-03 15:00:00,107.78,107.88,107.7,107.78,62500.0,91.5683,91.6533,91.5003,91.5683,62500.0
2015-02-03 15:10:00,107.78,107.91,107.73,107.75,99400.0,91.5683,91.6788,91.5258,91.5428,99400.0
2015-02-03 15:20:00,107.76,107.93,107.73,107.77,108500.0,91.5513,91.6957,91.5258,91.5598,108500.0
2015-02-03 15:30:00,107.78,107.85,107.66,107.84,119700.0,91.5683,91.6278,91.4664,91.6193,119700.0
2015-02-03 15:40:00,107.85,107.95,107.78,107.86,135200.0,91.6278,91.7127,91.5683,91.6363,135200.0
2015-02-03 15:50:00,107.87,107.95,107.78,107.81,306600.0,91.6448,91.7127,91.5683,91.5938,306600.0
2015-02-04 09:30:00,106.83,107.72,106.75,107.44,180400.0,90.7612,91.5173,90.6932,91.2795,180400.0
2015-02-04 09:40:00,107.44,107.73,107.28,107.71,143700.0,91.2795,91.5258,91.1435,91.5088,143700.0
2015-02-04 09:50:00,107.72,108.46,107.72,108.36,207800.0,91.5173,92.146,91.5173,92.0611,207800.0
2015-02-04 10:00:00,108.37,108.74,108.26,108.31,129500.0,92.0696,92.3839,91.9761,92.0186,129500.0
2015-02-04 10:10:00,108.32,108.45,107.9,108.4,112700.0,92.0271,92.1375,91.6703,92.0951,112700.0
2015-02-04 10:20:00,108.44,108.48,108.22,108.36,74800.0,92.129,92.163,91.9421,92.0611,74800.0
2015-02-04 10:30:00,108.35,108.42,107.98,108.2,101000.0,92.0526,92.112,91.7382,91.9251,101000.0
2015-02-04 10:40:00,108.22,108.48,108.05,108.35,90800.0,91.9421,92.163,91.7977,92.0526,90800.0
2015-02-04 10:50:00,108.35,108.58,108.23,108.32,128000.0,92.0526,92.248,91.9506,92.0271,128000.0
2015-02-04 11:00:00,108.31,108.57,108.17,108.53,44800.0,92.0186,92.2395,91.8996,92.2055,44800.0
2015-02-04 11:10:00,108.52,108.52,107.99,108.09,53700.0,92.197,92.197,91.7467,91.8317,53700.0
2015-02-04 11:20:00,108.09,108.28,108.0,108.12,71600.0,91.8317,91.9931,91.7552,91.8572,71600.0
2015-02-04 11:30:00,108.11,108.35,108.09,108.18,54900.0,91.8487,92.0526,91.8317,91.9081,54900.0
2015-02-04 11:40:00,108.16,108.25,108.05,108.18,41900.0,91.8912,91.9676,91.7977,91.9081,41900.0
2015-02-04 11:50:00,108.19,108.4,108.08,108.4,45300.0,91.9166,92.0951,91.8232,92.0951,45300.0
2015-02-04 12:00:00,108.41,108.41,108.1,108.33,46000.0,92.1035,92.1035,91.8402,92.0356,46000.0
2015-02-04 12:10:00,108.32,108.32,108.07,108.07,38600.0,92.0271,92.0271,91.8147,91.8147,38600.0
2015-02-04 12:20:00,108.07,108.09,107.95,107.95,106500.0,91.8147,91.8317,91.7127,91.7127,106500.0
2015-02-04 12:30:00,107.94,108.02,107.93,107.97,46900.0,91.7042,91.7722,91.6957,91.7297,46900.0
2015-02-04 12:40:00,107.97,108.01,107.78,107.98,48500.0,91.7297,91.7637,91.5683,91.7382,48500.0
2015-02-04 12:50:00,107.98,108.2,107.97,108.12,42600.0,91.7382,91.9251,91.7297,91.8572,42600.0
2015-02-04 13:00:00,108.11,108.17,107.98,108.04,55600.0,91.8487,91.8996,91.7382,91.7892,55600.0
2015-02-04 13:10:00,108.05,108.14,108.03,108.05,33800.0,91.7977,91.8742,91.7807,91.7977,33800.0
2015-02-04 13:20:00,108.05,108.05,107.85,107.99,93500.0,91.7977,91.7977,91.6278,91.7467,93500.0
2015-02-04 13:30:00,108.0,108.02,107.9,107.97,86200.0,91.7552,91.7722,91.6703,91.7297,86200.0
2015-02-04 13:40:00,107.98,108.01,107.87,107.88,63300.0,91.7382,91.7637,91.6448,91.6533,63300.0
2015-02-04 13:50:00,107.88,108.1,107.87,107.95,98100.0,91.6533,91.8402,91.6448,91.7127,98100.0
2015-02-04 14:00:00,107.95,108.31,107.94,107.96,78500.0,91.7127,92.0186,91.7042,91.7212,78500.0
2015-02-04 14:10:00,107.97,108.11,107.82,107.99,46900.0,91.7297,91.8487,91.6023,91.7467,46900.0
2015-02-04 14:20:00,107.99,108.3,107.95,108.24,109800.0,91.7467,92.0101,91.7127,91.9591,109800.0
2015-02-04 14:30:00,108.26,108.44,108.15,108.29,76900.0,91.9761,92.129,91.8827,92.0016,76900.0
2015-02-04 14:40:00,108.28,108.28,108.16,108.21,125500.0,91.9931,91.9931,91.8912,91.9336,125500.0
2015-02-04 14:50:00,108.2,108.29,108.14,108.25,102100.0,91.9251,92.0016,91.8742,91.9676,102100.0
2015-02-04 15:00:00,108.26,108.46,108.15,108.45,90700.0,91.9761,92.146,91.8827,92.1375,90700.0
2015-02-04 15:10:00,108.45,108.45,108.24,108.29,94400.0,92.1375,92.1375,91.9591,92.0016,94400.0
2015-02-04 15:20:00,108.29,108.56,108.28,108.55,99500.0,92.0016,92.231,91.9931,92.2225,99500.0
2015-02-04 15:30:00,108.54,108.58,108.21,108.23,199800.0,92.214,92.248,91.9336,91.9506,199800.0
2015-02-04 15:40:00,108.23,108.31,107.68,107.93,294800.0,91.9506,92.0186,91.4834,91.6957,294800.0
2015-02-04 15:50:00,107.95,108.1,107.83,107.94,533200.0,91.7127,91.8402,91.6108,91.7042,533200.0
2015-02-05 09:30:00,108.32,109.81,108.32,109.03,288200.0,92.0271,93.293,92.0271,92.6303,288200.0
2015-02-05 09:40:00,109.06,109.55,108.71,109.26,83700.0,92.6558,93.0721,92.3584,92.8257,83700.0
2015-02-05 09:50:00,109.27,109.27,108.65,108.75,123100.0,92.8342,92.8342,92.3074,92.3924,123100.0
2015-02-05 10:00:00,108.74,108.96,108.58,108.85,141700.0,92.3839,92.5708,92.248,92.4774,141700.0
2015-02-05 10:10:00,108.84,109.29,108.7,109.26,128400.0,92.4689,92.8512,92.3499,92.8257,128400.0
2015-02-05 10:20:00,109.26,109.39,109.16,109.3,81500.0,92.8257,92.9361,92.7407,92.8597,81500.0
2015-02-05 10:30:00,109.29,109.29,108.86,109.17,76600.0,92.8512,92.8512,92.4859,92.7492,76600.0
2015-02-05 10:40:00,109.18,109.35,109.08,109.26,93700.0,92.7577,92.9022,92.6728,92.8257,93700.0
2015-02-05 10:50:00,109.25,109.38,109.19,109.29,51400.0,92.8172,92.9276,92.7662,92.8512,51400.0
2015-02-05 11:00:00,109.28,109.28,108.96,108.96,42600.0,92.8427,92.8427,92.5708,92.5708,42600.0
2015-02-05 11:10:00,108.97,109.24,108.97,109.22,96200.0,92.5793,92.8087,92.5793,92.7917,96200.0
2015-02-05 11:20:00,109.24,109.31,109.11,109.17,29600.0,92.8087,92.8682,92.6983,92.7492,29600.0
2015-02-05 11:30:00,109.2,109.24,109.13,109.22,29300.0,92.7747,92.8087,92.7152,92.7917,29300.0
2015-02-05 11:40:00,109.24,109.25,109.11,109.22,28600.0,92.8087,92.8172,92.6983,92.7917,28600.0
2015-02-05 11:50:00,109.23,109.25,108.97,109.01,27100.0,92.8002,92.8172,92.5793,92.6133,27100.0
2015-02-05 12:00:00,108.97,109.02,108.91,108.96,23100.0,92.5793,92.6218,92.5283,92.5708,23100.0
2015-02-05 12:10:00,108.98,108.98,108.88,108.9,19100.0,92.5878,92.5878,92.5029,92.5198,19100.0
2015-02-05 12:20:00,108.92,108.97,108.89,108.91,24500.0,92.5368,92.5793,92.5113,92.5283,24500.0
2015-02-05 12:30:00,108.91,109.01,108.85,108.88,22600.0,92.5283,92.6133,92.4774,92.5029,22600.0
2015-02-05 12:40:00,108.88,108.93,108.84,108.85,24400.0,92.5029,92.5453,92.4689,92.4774,24400.0
2015-02-05 12:50:00,108.84,108.86,108.7,108.75,34500.0,92.4689,92.4859,92.3499,92.3924,34500.0
2015-02-05 13:00:00,108.78,108.86,108.64,108.67,57900.0,92.4179,92.4859,92.299,92.3244,57900.0
2015-02-05 13:10:00,108.67,108.77,108.65,108.72,29900.0,92.3244,92.4094,92.3074,92.3669,29900.0
2015-02-05 13:20:00,108.74,108.96,108.72,108.85,43000.0,92.3839,92.5708,92.3669,92.4774,43000.0
2015-02-05 13:30:00,108.87,108.99,108.81,108.98,22700.0,92.4944,92.5963,92.4434,92.5878,22700.0
2015-02-05 13:40:00,108.98,109.0,108.88,108.94,47500.0,92.5878,92.6048,92.5029,92.5538,47500.0
2015-02-05 13:50:00,108.94,108.97,108.77,108.82,34300.0,92.5538,92.5793,92.4094,92.4519,34300.0
2015-02-05 14:00:00,108.82,108.95,108.78,108.81,93900.0,92.4519,92.5623,92.4179,92.4434,93900.0
2015-02-05 14:10:00,108.82,108.99,108.82,108.92,41600.0,92.4519,92.5963,92.4519,92.5368,41600.0
2015-02-05 14:20:00,108.92,108.93,108.76,108.84,57200.0,92.5368,92.5453,92.4009,92.4689,57200.0
2015-02-05 14:30:00,108.84,108.9,108.72,108.79,38700.0,92.4689,92.5198,92.3669,92.4264,38700.0
2015-02-05 14:40:00,108.8,108.84,108.73,108.78,31800.0,92.4349,92.4689,92.3754,92.4179,31800.0
2015-02-05 14:50:00,108.78,108.79,108.66,108.75,37000.0,92.4179,92.4264,92.3159,92.3924,37000.0
2015-02-05 15:00:00,108.77,108.89,108.75,108.76,41800.0,92.4094,92.5113,92.3924,92.4009,41800.0
2015-02-05 15:10:00,108.78,108.78,108.68,108.7,83500.0,92.4179,92.4179,92.3329,92.3499,83500.0
2015-02-05 15:20:00,108.69,108.77,108.68,108.76,106000.0,92.3414,92.4094,92.3329,92.4009,106000.0
2015-02-05 15:30:00,108.76,109.0,108.76,109.0,75800.0,92.4009,92.6048,92.4009,92.6048,75800.0
2015-02-05 15:40:00,108.99,108.99,108.74,108.76,80900.0,92.5963,92.5963,92.3839,92.4009,80900.0
2015-02-05 15:50:00,108.77,108.89,108.76,108.79,222000.0,92.4094,92.5113,92.4009,92.4264,222000.0
2015-02-06 09:30:00,108.59,109.25,108.05,108.14,171600.0,92.2565,92.8172,91.7977,91.8742,171600.0
2015-02-06 09:40:00,108.33,108.33,107.76,107.85,99200.0,92.0356,92.0356,91.5513,91.6278,99200.0
2015-02-06 09:50:00,107.84,108.26,107.82,108.24,113600.0,91.6193,91.9761,91.6023,91.9591,113600.0
2015-02-06 10:00:00,108.19,108.97,108.18,108.8,135000.0,91.9166,92.5793,91.9081,92.4349,135000.0
2015-02-06 10:10:00,108.81,109.4,108.8,108.8,112000.0,92.4434,92.9446,92.4349,92.4349,112000.0
2015-02-06 10:20:00,108.8,108.81,108.43,108.58,93800.0,92.4349,92.4434,92.1205,92.248,93800.0
2015-02-06 10:30:00,108.57,109.02,108.56,108.95,78600.0,92.2395,92.6218,92.231,92.5623,78600.0
2015-02-06 10:40:00,108.94,109.09,108.87,108.87,64400.0,92.5538,92.6813,92.4944,92.4944,64400.0
2015-02-06 10:50:00,108.88,108.92,108.71,108.91,54400.0,92.5029,92.5368,92.3584,92.5283,54400.0
2015-02-06 11:00:00,108.91,108.96,108.6,108.62,45000.0,92.5283,92.5708,92.265,92.282,45000.0
2015-02-06 11:10:00,108.59,108.75,108.57,108.72,28600.0,92.2565,92.3924,92.2395,92.3669,28600.0
2015-02-06 11:20:00,108.72,108.81,108.61,108.8,41600.0,92.3669,92.4434,92.2735,92.4349,41600.0
2015-02-06 11:30:00,108.8,108.86,108.72,108.83,49100.0,92.4349,92.4859,92.3669,92.4604,49100.0
2015-02-06 11:40:00,108.82,108.87,108.65,108.69,83600.0,92.4519,92.4944,92.3074,92.3414,83600.0
2015-02-06 11:50:00,108.69,108.75,108.43,108.45,33500.0,92.3414,92.3924,92.1205,92.1375,33500.0
2015-02-06 12:00:00,108.47,108.71,108.47,108.71,30600.0,92.1545,92.3584,92.1545,92.3584,30600.0
2015-02-06 12:10:00,108.73,108.74,108.6,108.6,17200.0,92.3754,92.3839,92.265,92.265,17200.0
2015-02-06 12:20:00,108.6,108.62,108.41,108.45,32700.0,92.265,92.282,92.1035,92.1375,32700.0
2015-02-06 12:30:00,108.47,108.63,108.41,108.44,37800.0,92.1545,92.2905,92.1035,92.129,37800.0
2015-02-06 12:40:00,108.44,108.48,107.99,108.16,61700.0,92.129,92.163,91.7467,91.8912,61700.0
2015-02-06 12:50:00,108.15,108.45,108.14,108.42,65100.0,91.8827,92.1375,91.8742,92.112,65100.0
2015-02-06 13:00:00,108.44,108.53,108.25,108.3,39000.0,92.129,92.2055,91.9676,92.0101,39000.0
2015-02-06 13:10:00,108.28,108.28,108.08,108.14,59200.0,91.9931,91.9931,91.8232,91.8742,59200.0
2015-02-06 13:20:00,108.17,108.23,107.9,108.04,64300.0,91.8996,91.9506,91.6703,91.7892,64300.0
2015-02-06 13:30:00,108.03,108.16,107.97,107.99,108800.0,91.7807,91.8912,91.7297,91.7467,108800.0
2015-02-06 13:40:00,108.0,108.07,107.94,108.0,40800.0,91.7552,91.8147,91.7042,91.7552,40800.0
2015-02-06 13:50:00,107.99,108.11,107.96,108.07,35800.0,91.7467,91.8487,91.7212,91.8147,35800.0
2015-02-06 14:00:00,108.07,108.11,107.95,107.99,62700.0,91.8147,91.8487,91.7127,91.7467,62700.0
2015-02-06 14:10:00,107.98,108.15,107.94,108.08,39300.0,91.7382,91.8827,91.7042,91.8232,39300.0
2015-02-06 14:20:00,108.06,108.14,107.96,108.05,65500.0,91.8062,91.8742,91.7212,91.7977,65500.0
2015-02-06 14:30:00,108.06,108.19,107.98,108.18,60200.0,91.8062,91.9166,91.7382,91.9081,60200.0
2015-02-06 14:40:00,108.18,108.26,108.03,108.04,43400.0,91.9081,91.9761,91.7807,91.7892,43400.0
2015-02-06 14:50:00,108.05,108.05,107.93,107.95,60500.0,91.7977,91.7977,91.6957,91.7127,60500.0
2015-02-06 15:00:00,107.94,107.96,107.57,107.69,74000.0,91.7042,91.7212,91.3899,91.4918,74000.0
2015-02-06 15:10:00,107.68,107.79,107.47,107.5,101700.0,91.4834,91.5768,91.3049,91.3304,101700.0
2015-02-06 15:20:00,107.48,107.57,107.23,107.25,86900.0,91.3134,91.3899,91.101,91.118,86900.0
2015-02-06 15:30:00,107.24,107.48,107.19,107.44,100700.0,91.1095,91.3134,91.0671,91.2795,100700.0
2015-02-06 15:40:00,107.43,107.43,107.22,107.29,144300.0,91.271,91.271,91.0925,91.152,144300.0
2015-02-06 15:50:00,107.29,107.59,107.28,107.57,218900.0,91.152,91.4069,91.1435,91.3899,218900.0
2015-02-09 09:30:00,106.93,107.24,106.77,107.1,132300.0,90.8462,91.1095,90.7102,90.9906,132300.0
2015-02-09 09:40:00,107.1,107.2,106.84,107.03,86500.0,90.9906,91.0755,90.7697,90.9311,86500.0
2015-02-09 09:50:00,107.04,107.05,106.91,106.96,75400.0,90.9396,90.9481,90.8292,90.8716,75400.0
2015-02-09 10:00:00,106.96,107.05,106.91,106.98,83700.0,90.8716,90.9481,90.8292,90.8886,83700.0
2015-02-09 10:10:00,107.0,107.2,106.9,107.09,164400.0,90.9056,91.0755,90.8207,90.9821,164400.0
2015-02-09 10:20:00,107.1,107.1,106.5,106.58,125100.0,90.9906,90.9906,90.4808,90.5488,125100.0
2015-02-09 10:30:00,106.56,106.87,106.52,106.81,38000.0,90.5318,90.7952,90.4978,90.7442,38000.0
2015-02-09 10:40:00,106.81,106.86,106.67,106.76,42000.0,90.7442,90.7867,90.6253,90.7017,42000.0
2015-02-09 10:50:00,106.74,106.75,106.48,106.5,44700.0,90.6847,90.6932,90.4638,90.4808,44700.0
2015-02-09 11:00:00,106.5,106.75,106.5,106.73,52900.0,90.4808,90.6932,90.4808,90.6762,52900.0
2015-02-09 11:10:00,106.75,106.98,106.73,106.88,84500.0,90.6932,90.8886,90.6762,90.8037,84500.0
2015-02-09 11:20:00,106.89,107.03,106.84,106.92,172200.0,90.8122,90.9311,90.7697,90.8377,172200.0
2015-02-09 11:30:00,106.94,107.14,106.88,107.03,154700.0,90.8547,91.0246,90.8037,90.9311,154700.0
2015-02-09 11:40:00,107.04,107.05,106.96,106.97,102000.0,90.9396,90.9481,90.8716,90.8801,102000.0
2015-02-09 11:50:00,106.96,107.09,106.95,107.07,89600.0,90.8716,90.9821,90.8632,90.9651,89600.0
2015-02-09 12:00:00,107.08,107.13,106.89,106.96,45800.0,90.9736,91.0161,90.8122,90.8716,45800.0
2015-02-09 12:10:00,106.98,106.99,106.82,106.87,42800.0,90.8886,90.8971,90.7527,90.7952,42800.0
2015-02-09 12:20:00,106.89,107.03,106.84,107.02,28200.0,90.8122,90.9311,90.7697,90.9226,28200.0
2015-02-09 12:30:00,107.04,107.07,106.94,106.96,52100.0,90.9396,90.9651,90.8547,90.8716,52100.0
2015-02-09 12:40:00,106.97,106.97,106.73,106.79,33500.0,90.8801,90.8801,90.6762,90.7272,33500.0
2015-02-09 12:50:00,106.8,107.0,106.8,106.95,24600.0,90.7357,90.9056,90.7357,90.8632,24600.0
2015-02-09 13:00:00,106.94,106.98,106.75,106.82,24100.0,90.8547,90.8886,90.6932,90.7527,24100.0
2015-02-09 13:10:00,106.83,107.04,106.82,106.84,37100.0,90.7612,90.9396,90.7527,90.7697,37100.0
2015-02-09 13:20:00,106.83,106.86,106.71,106.75,44800.0,90.7612,90.7867,90.6593,90.6932,44800.0
2015-02-09 13:30:00,106.73,106.85,106.7,106.72,53500.0,90.6762,90.7782,90.6508,90.6677,53500.0
2015-02-09 13:40:00,106.71,106.79,106.66,106.67,58300.0,90.6593,90.7272,90.6168,90.6253,58300.0
2015-02-09 13:50:00,106.67,106.77,106.66,106.75,72800.0,90.6253,90.7102,90.6168,90.6932,72800.0
2015-02-09 14:00:00,106.75,106.78,106.62,106.67,82900.0,90.6932,90.7187,90.5828,90.6253,82900.0
2015-02-09 14:10:00,106.68,106.69,106.41,106.5,91200.0,90.6338,90.6423,90.4044,90.4808,91200.0
2015-02-09 14:20:00,106.51,106.7,106.5,106.63,91100.0,90.4893,90.6508,90.4808,90.5913,91100.0
2015-02-09 14:30:00,106.63,106.79,106.58,106.76,35700.0,90.5913,90.7272,90.5488,90.7017,35700.0
2015-02-09 14:40:00,106.77,106.77,106.53,106.59,61600.0,90.7102,90.7102,90.5063,90.5573,61600.0
2015-02-09 14:50:00,106.6,106.71,106.56,106.62,71100.0,90.5658,90.6593,90.5318,90.5828,71100.0
2015-02-09 15:00:00,106.62,106.63,106.37,106.45,70300.0,90.5828,90.5913,90.3704,90.4384,70300.0
2015-02-09 15:10:00,106.44,106.45,106.3,106.32,53900.0,90.4299,90.4384,90.3109,90.3279,53900.0
2015-02-09 15:20:00,106.33,106.66,106.28,106.66,77400.0,90.3364,90.6168,90.2939,90.6168,77400.0
2015-02-09 15:30:00,106.63,106.63,106.43,106.47,96500.0,90.5913,90.5913,90.4214,90.4554,96500.0
2015-02-09 15:40:00,106.47,106.6,106.37,106.53,216000.0,90.4554,90.5658,90.3704,90.5063,216000.0
2015-02-09 15:50:00,106.54,106.57,106.33,106.48,275400.0,90.5148,90.5403,90.3364,90.4638,275400.0
2015-02-10 09:30:00,107.26,107.51,107.13,107.25,161600.0,91.1265,91.3389,91.0161,91.118,161600.0
2015-02-10 09:40:00,107.26,107.78,107.18,107.61,292500.0,91.1265,91.5683,91.0586,91.4239,292500.0
2015-02-10 09:50:00,107.6,107.76,107.45,107.67,112500.0,91.4154,91.5513,91.2879,91.4749,112500.0
2015-02-10 10:00:00,107.69,107.72,107.22,107.5,107900.0,91.4918,91.5173,91.0925,91.3304,107900.0
2015-02-10 10:10:00,107.54,107.68,107.45,107.51,181800.0,91.3644,91.4834,91.2879,91.3389,181800.0
2015-02-10 10:20:00,107.52,107.63,107.51,107.58,59500.0,91.3474,91.4409,91.3389,91.3984,59500.0
2015-02-10 10:30:00,107.58,107.65,107.53,107.62,191500.0,91.3984,91.4579,91.3559,91.4324,191500.0
2015-02-10 10:40:00,107.63,107.83,107.55,107.67,172900.0,91.4409,91.6108,91.3729,91.4749,172900.0
2015-02-10 10:50:00,107.67,108.01,107.66,108.01,115900.0,91.4749,91.7637,91.4664,91.7637,115900.0
2015-02-10 11:00:00,108.03,108.11,107.97,108.1,95500.0,91.7807,91.8487,91.7297,91.8402,95500.0
2015-02-10 11:10:00,108.11,108.35,108.07,108.32,93600.0,91.8487,92.0526,91.8147,92.0271,93600.0
2015-02-10 11:20:00,108.31,108.4,108.2,108.24,89500.0,92.0186,92.0951,91.9251,91.9591,89500.0
2015-02-10 11:30:00,108.25,108.52,108.19,108.44,55500.0,91.9676,92.197,91.9166,92.129,55500.0
2015-02-10 11:40:00,108.46,108.52,108.32,108.51,54900.0,92.146,92.197,92.0271,92.1885,54900.0
2015-02-10 11:50:00,108.51,108.54,108.32,108.36,54700.0,92.1885,92.214,92.0271,92.0611,54700.0
2015-02-10 12:00:00,108.36,108.36,108.07,108.09,61200.0,92.0611,92.0611,91.8147,91.8317,61200.0
2015-02-10 12:10:00,108.1,108.5,108.1,108.48,54200.0,91.8402,92.18,91.8402,92.163,54200.0
2015-02-10 12:20:00,108.48,108.49,108.36,108.39,47000.0,92.163,92.1715,92.0611,92.0866,47000.0
2015-02-10 12:30:00,108.39,108.52,108.35,108.52,58800.0,92.0866,92.197,92.0526,92.197,58800.0
2015-02-10 12:40:00,108.51,108.53,108.38,108.42,44300.0,92.1885,92.2055,92.0781,92.112,44300.0
2015-02-10 12:50:00,108.41,108.52,108.33,108.45,64300.0,92.1035,92.197,92.0356,92.1375,64300.0
2015-02-10 13:00:00,108.47,108.51,108.4,108.47,43200.0,92.1545,92.1885,92.0951,92.1545,43200.0
2015-02-10 13:10:00,108.46,108.55,108.45,108.45,50300.0,92.146,92.2225,92.1375,92.1375,50300.0
2015-02-10 13:20:00,108.44,108.52,108.37,108.39,61700.0,92.129,92.197,92.0696,92.0866,61700.0
2015-02-10 13:30:00,108.41,108.54,108.24,108.52,80400.0,92.1035,92.214,91.9591,92.197,80400.0
2015-02-10 13:40:00,108.51,108.53,108.4,108.52,47700.0,92.1885,92.2055,92.0951,92.197,47700.0
2015-02-10 13:50:00,108.53,108.8,108.48,108.79,78000.0,92.2055,92.4349,92.163,92.4264,78000.0
2015-02-10 14:00:00,108.8,109.05,108.8,108.95,221900.0,92.4349,92.6473,92.4349,92.5623,221900.0
2015-02-10 14:10:00,108.95,109.01,108.75,108.8,84000.0,92.5623,92.6133,92.3924,92.4349,84000.0
2015-02-10 14:20:00,108.81,108.9,108.66,108.85,74200.0,92.4434,92.5198,92.3159,92.4774,74200.0
2015-02-10 14:30:00,108.85,109.09,108.82,109.07,105300.0,92.4774,92.6813,92.4519,92.6643,105300.0
2015-02-10 14:40:00,109.08,109.21,109.02,109.18,96700.0,92.6728,92.7832,92.6218,92.7577,96700.0
2015-02-10 14:50:00,109.18,109.3,108.99,109.3,143600.0,92.7577,92.8597,92.5963,92.8597,143600.0
2015-02-10 15:00:00,109.3,109.46,109.22,109.43,141800.0,92.8597,92.9956,92.7917,92.9701,141800.0
2015-02-10 15:10:00,109.42,109.44,109.05,109.07,306100.0,92.9616,92.9786,92.6473,92.6643,306100.0
2015-02-10 15:20:00,109.07,109.17,109.03,109.15,127700.0,92.6643,92.7492,92.6303,92.7322,127700.0
2015-02-10 15:30:00,109.14,109.3,109.13,109.27,180300.0,92.7237,92.8597,92.7152,92.8342,180300.0
2015-02-10 15:40:00,109.27,109.28,109.06,109.08,212600.0,92.8342,92.8427,92.6558,92.6728,212600.0
2015-02-10 15:50:00,109.09,109.14,108.93,108.97,412400.0,92.6813,92.7237,92.5453,92.5793,412400.0
2015-02-11 09:30:00,108.73,109.7,108.71,109.38,125500.0,92.3754,93.1995,92.3584,92.9276,125500.0
2015-02-11 09:40:00,109.41,110.0,109.4,109.99,61900.0,92.9531,93.4544,92.9446,93.4459,61900.0
2015-02-11 09:50:00,109.97,110.01,109.71,109.93,153100.0,93.4289,93.4629,93.208,93.3949,153100.0
2015-02-11 10:00:00,109.93,110.06,109.63,109.64,109600.0,93.3949,93.5054,93.14,93.1485,109600.0
2015-02-11 10:10:00,109.68,109.81,109.64,109.65,55000.0,93.1825,93.293,93.1485,93.157,55000.0
2015-02-11 10:20:00,109.64,109.65,109.42,109.45,91800.0,93.1485,93.157,92.9616,92.9871,91800.0
2015-02-11 10:30:00,109.46,109.74,109.44,109.73,136100.0,92.9956,93.2335,92.9786,93.225,136100.0
2015-02-11 10:40:00,109.71,109.87,109.54,109.54,56300.0,93.208,93.3439,93.0636,93.0636,56300.0
2015-02-11 10:50:00,109.53,109.69,109.48,109.61,75100.0,93.0551,93.191,93.0126,93.1231,75100.0
2015-02-11 11:00:00,109.62,109.77,109.55,109.64,46100.0,93.1315,93.259,93.0721,93.1485,46100.0
2015-02-11 11:10:00,109.65,109.79,109.42,109.46,85100.0,93.157,93.276,92.9616,92.9956,85100.0
2015-02-11 11:20:00,109.44,109.56,109.35,109.47,49300.0,92.9786,93.0806,92.9022,93.0041,49300.0
2015-02-11 11:30:00,109.43,110.0,109.32,109.59,137000.0,92.9701,93.4544,92.8767,93.1061,137000.0
2015-02-11 11:40:00,109.57,109.76,109.57,109.73,47000.0,93.0891,93.2505,93.0891,93.225,47000.0
2015-02-11 11:50:00,109.72,109.91,109.6,109.6,57100.0,93.2165,93.3779,93.1146,93.1146,57100.0
2015-02-11 12:00:00,109.61,109.63,109.46,109.46,65200.0,93.1231,93.14,92.9956,92.9956,65200.0
2015-02-11 12:10:00,109.45,109.49,109.3,109.31,39400.0,92.9871,93.0211,92.8597,92.8682,39400.0
2015-02-11 12:20:00,109.32,109.45,109.3,109.41,37500.0,92.8767,92.9871,92.8597,92.9531,37500.0
2015-02-11 12:30:00,109.41,109.44,109.2,109.26,48300.0,92.9531,92.9786,92.7747,92.8257,48300.0
2015-02-11 12:40:00,109.26,109.29,108.92,108.92,60900.0,92.8257,92.8512,92.5368,92.5368,60900.0
2015-02-11 12:50:00,108.93,108.93,108.62,108.67,52300.0,92.5453,92.5453,92.282,92.3244,52300.0
2015-02-11 13:00:00,108.67,108.83,108.63,108.77,52600.0,92.3244,92.4604,92.2905,92.4094,52600.0
2015-02-11 13:10:00,108.76,108.77,108.41,108.41,55700.0,92.4009,92.4094,92.1035,92.1035,55700.0
2015-02-11 13:20:00,108.41,108.73,108.38,108.67,63600.0,92.1035,92.3754,92.0781,92.3244,63600.0
2015-02-11 13:30:00,108.68,108.71,108.5,108.67,87500.0,92.3329,92.3584,92.18,92.3244,87500.0
2015-02-11 13:40:00,108.68,108.88,108.66,108.78,43700.0,92.3329,92.5029,92.3159,92.4179,43700.0
2015-02-11 13:50:00,108.79,109.08,108.76,109.03,57800.0,92.4264,92.6728,92.4009,92.6303,57800.0
2015-02-11 14:00:00,109.04,109.31,108.97,109.29,51000.0,92.6388,92.8682,92.5793,92.8512,51000.0
2015-02-11 14:10:00,109.29,109.36,109.12,109.17,55700.0,92.8512,92.9107,92.7068,92.7492,55700.0
2015-02-11 14:20:00,109.21,109.23,108.91,109.0,40700.0,92.7832,92.8002,92.5283,92.6048,40700.0
2015-02-11 14:30:00,109.0,109.35,108.96,109.35,54200.0,92.6048,92.9022,92.5708,92.9022,54200.0
2015-02-11 14:40:00,109.33,109.52,109.33,109.44,42300.0,92.8852,93.0466,92.8852,92.9786,42300.0
2015-02-11 14:50:00,109.45,109.51,109.34,109.43,131800.0,92.9871,93.0381,92.8937,92.9701,131800.0
2015-02-11 15:00:00,109.45,109.6,109.44,109.59,80600.0,92.9871,93.1146,92.9786,93.1061,80600.0
2015-02-11 15:10:00,109.58,109.6,109.42,109.54,90400.0,93.0976,93.1146,92.9616,93.0636,90400.0
2015-02-11 15:20:00,109.54,110.06,109.53,109.95,153400.0,93.0636,93.5054,93.0551,93.4119,153400.0
2015-02-11 15:30:00,109.96,109.96,109.73,109.93,127200.0,93.4204,93.4204,93.225,93.3949,127200.0
2015-02-11 15:40:00,109.92,109.96,109.61,109.62,143400.0,93.3864,93.4204,93.1231,93.1315,143400.0
2015-02-11 15:50:00,109.64,109.94,109.64,109.85,258500.0,93.1485,93.4034,93.1485,93.327,258500.0
2015-02-12 09:30:00,110.7,110.78,109.54,109.83,171600.0,94.0491,94.1171,93.0636,93.31,171600.0
2015-02-12 09:40:00,109.81,110.35,109.61,110.28,108100.0,93.293,93.7517,93.1231,93.6923,108100.0
2015-02-12 09:50:00,110.26,110.27,109.9,109.9,82000.0,93.6753,93.6838,93.3694,93.3694,82000.0
2015-02-12 10:00:00,109.9,110.05,109.78,109.79,64500.0,93.3694,93.4969,93.2675,93.276,64500.0
2015-02-12 10:10:00,109.8,109.83,109.37,109.4,77100.0,93.2845,93.31,92.9191,92.9446,77100.0
2015-02-12 10:20:00,109.4,109.54,109.11,109.19,68200.0,92.9446,93.0636,92.6983,92.7662,68200.0
2015-02-12 10:30:00,109.2,109.43,109.17,109.34,79200.0,92.7747,92.9701,92.7492,92.8937,79200.0
2015-02-12 10:40:00,109.33,109.47,109.3,109.42,78900.0,92.8852,93.0041,92.8597,92.9616,78900.0
2015-02-12 10:50:00,109.42,109.43,109.2,109.21,53400.0,92.9616,92.9701,92.7747,92.7832,53400.0
2015-02-12 11:00:00,109.2,109.22,108.95,109.19,66200.0,92.7747,92.7917,92.5623,92.7662,66200.0
2015-02-12 11:10:00,109.18,109.2,108.86,108.88,50400.0,92.7577,92.7747,92.4859,92.5029,50400.0
2015-02-12 11:20:00,108.88,109.24,108.88,109.24,47700.0,92.5029,92.8087,92.5029,92.8087,47700.0
2015-02-12 11:30:00,109.24,109.27,108.89,108.95,65700.0,92.8087,92.8342,92.5113,92.5623,65700.0
2015-02-12 11:40:00,108.96,109.14,108.83,109.14,81400.0,92.5708,92.7237,92.4604,92.7237,81400.0
2015-02-12 11:50:00,109.14,109.47,109.11,109.38,46100.0,92.7237,93.0041,92.6983,92.9276,46100.0
2015-02-12 12:00:00,109.38,109.49,109.34,109.49,35100.0,92.9276,93.0211,92.8937,93.0211,35100.0
2015-02-12 12:10:00,109.5,109.5,109.28,109.39,32200.0,93.0296,93.0296,92.8427,92.9361,32200.0
2015-02-12 12:20:00,109.38,109.51,109.33,109.49,30200.0,92.9276,93.0381,92.8852,93.0211,30200.0
2015-02-12 12:30:00,109.49,109.59,109.3,109.33,59300.0,93.0211,93.1061,92.8597,92.8852,59300.0
2015-02-12 12:40:00,109.31,109.48,109.1,109.11,112600.0,92.8682,93.0126,92.6898,92.6983,112600.0
2015-02-12 12:50:00,109.11,109.34,109.11,109.15,35800.0,92.6983,92.8937,92.6983,92.7322,35800.0
2015-02-12 13:00:00,109.13,109.36,109.11,109.34,40500.0,92.7152,92.9107,92.6983,92.8937,40500.0
2015-02-12 13:10:00,109.36,109.37,109.12,109.31,30200.0,92.9107,92.9191,92.7068,92.8682,30200.0
2015-02-12 13:20:00,109.31,109.34,109.17,109.17,55400.0,92.8682,92.8937,92.7492,92.7492,55400.0
2015-02-12 13:30:00,109.17,109.39,109.17,109.31,69000.0,92.7492,92.9361,92.7492,92.8682,69000.0
2015-02-12 13:40:00,109.31,109.37,109.18,109.23,64000.0,92.8682,92.9191,92.7577,92.8002,64000.0
2015-02-12 13:50:00,109.24,109.6,109.23,109.58,57400.0,92.8087,93.1146,92.8002,93.0976,57400.0
2015-02-12 14:00:00,109.58,109.6,109.36,109.47,49200.0,93.0976,93.1146,92.9107,93.0041,49200.0
2015-02-12 14:10:00,109.46,109.46,109.11,109.15,45100.0,92.9956,92.9956,92.6983,92.7322,45100.0
2015-02-12 14:20:00,109.14,109.43,109.09,109.39,52700.0,92.7237,92.9701,92.6813,92.9361,52700.0
2015-02-12 14:30:00,109.39,109.49,109.39,109.47,58000.0,92.9361,93.0211,92.9361,93.0041,58000.0
2015-02-12 14:40:00,109.47,109.52,109.41,109.5,62800.0,93.0041,93.0466,92.9531,93.0296,62800.0
2015-02-12 14:50:00,109.51,109.52,109.42,109.45,65400.0,93.0381,93.0466,92.9616,92.9871,65400.0
2015-02-12 15:00:00,109.47,109.65,109.44,109.58,87600.0,93.0041,93.157,92.9786,93.0976,87600.0
2015-02-12 15:10:00,109.59,109.74,109.54,109.71,74400.0,93.1061,93.2335,93.0636,93.208,74400.0
2015-02-12 15:20:00,109.71,109.73,109.61,109.72,57000.0,93.208,93.225,93.1231,93.2165,57000.0
2015-02-12 15:30:00,109.71,109.74,109.6,109.74,74700.0,93.208,93.2335,93.1146,93.2335,74700.0
2015-02-12 15:40:00,109.75,109.96,109.74,109.79,110900.0,93.242,93.4204,93.2335,93.276,110900.0
2015-02-12 15:50:00,109.81,109.9,109.68,109.82,194500.0,93.293,93.3694,93.1825,93.3015,194500.0
2015-02-13 09:30:00,109.69,109.7,109.08,109.31,124100.0,93.191,93.1995,92.6728,92.8682,124100.0
2015-02-13 09:40:00,109.28,109.84,109.17,109.71,62200.0,92.8427,93.3185,92.7492,93.208,62200.0
2015-02-13 09:50:00,109.71,109.73,109.38,109.38,37400.0,93.208,93.225,92.9276,92.9276,37400.0
2015-02-13 10:00:00,109.37,109.42,108.85,108.86,68100.0,92.9191,92.9616,92.4774,92.4859,68100.0
2015-02-13 10:10:00,108.88,109.06,108.68,109.04,113900.0,92.5029,92.6558,92.3329,92.6388,113900.0
2015-02-13 10:20:00,109.06,109.36,109.02,109.32,61300.0,92.6558,92.9107,92.6218,92.8767,61300.0
2015-02-13 10:30:00,109.32,109.43,109.13,109.38,74300.0,92.8767,92.9701,92.7152,92.9276,74300.0
2015-02-13 10:40:00,109.41,109.41,109.08,109.09,91900.0,92.9531,92.9531,92.6728,92.6813,91900.0
2015-02-13 10:50:00,109.1,109.26,109.05,109.16,51900.0,92.6898,92.8257,92.6473,92.7407,51900.0
2015-02-13 11:00:00,109.17,109.4,109.12,109.14,41900.0,92.7492,92.9446,92.7068,92.7237,41900.0
2015-02-13 11:10:00,109.14,109.26,109.06,109.17,35000.0,92.7237,92.8257,92.6558,92.7492,35000.0
2015-02-13 11:20:00,109.19,109.25,109.06,109.06,54500.0,92.7662,92.8172,92.6558,92.6558,54500.0
2015-02-13 11:30:00,109.06,109.12,108.98,109.08,38200.0,92.6558,92.7068,92.5878,92.6728,38200.0
2015-02-13 11:40:00,109.09,109.12,108.97,109.1,43500.0,92.6813,92.7068,92.5793,92.6898,43500.0
2015-02-13 11:50:00,109.1,109.3,109.09,109.22,96400.0,92.6898,92.8597,92.6813,92.7917,96400.0
2015-02-13 12:00:00,109.23,109.38,109.13,109.24,43900.0,92.8002,92.9276,92.7152,92.8087,43900.0
2015-02-13 12:10:00,109.27,109.37,109.22,109.31,39400.0,92.8342,92.9191,92.7917,92.8682,39400.0
2015-02-13 12:20:00,109.32,109.32,109.12,109.2,94000.0,92.8767,92.8767,92.7068,92.7747,94000.0
2015-02-13 12:30:00,109.19,109.32,109.14,109.32,54000.0,92.7662,92.8767,92.7237,92.8767,54000.0
2015-02-13 12:40:00,109.33,109.34,109.07,109.09,183300.0,92.8852,92.8937,92.6643,92.6813,183300.0
2015-02-13 12:50:00,109.11,109.19,108.92,109.02,35900.0,92.6983,92.7662,92.5368,92.6218,35900.0
2015-02-13 13:00:00,109.0,109.26,109.0,109.24,33400.0,92.6048,92.8257,92.6048,92.8087,33400.0
2015-02-13 13:10:00,109.23,109.26,109.12,109.17,37100.0,92.8002,92.8257,92.7068,92.7492,37100.0
2015-02-13 13:20:00,109.18,109.25,109.04,109.22,46200.0,92.7577,92.8172,92.6388,92.7917,46200.0
2015-02-13 13:30:00,109.22,109.25,109.06,109.19,59400.0,92.7917,92.8172,92.6558,92.7662,59400.0
2015-02-13 13:40:00,109.18,109.2,109.02,109.09,42700.0,92.7577,92.7747,92.6218,92.6813,42700.0
2015-02-13 13:50:00,109.07,109.26,109.05,109.26,36700.0,92.6643,92.8257,92.6473,92.8257,36700.0
2015-02-13 14:00:00,109.24,109.26,109.11,109.12,48500.0,92.8087,92.8257,92.6983,92.7068,48500.0
2015-02-13 14:10:00,109.13,109.18,109.1,109.14,84200.0,92.7152,92.7577,92.6898,92.7237,84200.0
2015-02-13 14:20:00,109.14,109.18,109.12,109.15,105700.0,92.7237,92.7577,92.7068,92.7322,105700.0
2015-02-13 14:30:00,109.14,109.16,109.02,109.03,69000.0,92.7237,92.7407,92.6218,92.6303,69000.0
2015-02-13 14:40:00,109.03,109.17,109.03,109.14,80100.0,92.6303,92.7492,92.6303,92.7237,80100.0
2015-02-13 14:50:00,109.14,109.17,109.1,109.11,78900.0,92.7237,92.7492,92.6898,92.6983,78900.0
2015-02-13 15:00:00,109.1,109.15,109.07,109.1,162600.0,92.6898,92.7322,92.6643,92.6898,162600.0
2015-02-13 15:10:00,109.1,109.12,109.03,109.07,126400.0,92.6898,92.7068,92.6303,92.6643,126400.0
2015-02-13 15:20:00,109.07,109.28,109.04,109.25,100400.0,92.6643,92.8427,92.6388,92.8172,100400.0
2015-02-13 15:30:00,109.25,109.37,109.15,109.31,103900.0,92.8172,92.9191,92.7322,92.8682,103900.0
2015-02-13 15:40:00,109.31,109.4,109.25,109.4,146000.0,92.8682,92.9446,92.8172,92.9446,146000.0
2015-02-13 15:50:00,109.41,109.47,109.34,109.41,247100.0,92.9531,93.0041,92.8937,92.9531,247100.0
2015-02-17 09:30:00,109.34,109.39,108.52,109.02,130200.0,92.8937,92.9361,92.197,92.6218,130200.0
2015-02-17 09:40:00,109.08,109.31,109.07,109.25,49700.0,92.6728,92.8682,92.6643,92.8172,49700.0
2015-02-17 09:50:00,109.21,109.61,109.21,109.44,40700.0,92.7832,93.1231,92.7832,92.9786,40700.0
2015-02-17 10:00:00,109.43,109.69,109.39,109.52,58500.0,92.9701,93.191,92.9361,93.0466,58500.0
2015-02-17 10:10:00,109.54,109.61,109.44,109.54,38200.0,93.0636,93.1231,92.9786,93.0636,38200.0
2015-02-17 10:20:00,109.53,109.64,109.43,109.64,41000.0,93.0551,93.1485,92.9701,93.1485,41000.0
2015-02-17 10:30:00,109.64,109.69,109.5,109.54,34000.0,93.1485,93.191,93.0296,93.0636,34000.0
2015-02-17 10:40:00,109.54,109.57,109.35,109.37,49100.0,93.0636,93.0891,92.9022,92.9191,49100.0
2015-02-17 10:50:00,109.37,109.38,109.16,109.21,36100.0,92.9191,92.9276,92.7407,92.7832,36100.0
2015-02-17 11:00:00,109.22,109.41,109.22,109.41,41700.0,92.7917,92.9531,92.7917,92.9531,41700.0
2015-02-17 11:10:00,109.42,109.48,109.34,109.38,31300.0,92.9616,93.0126,92.8937,92.9276,31300.0
2015-02-17 11:20:00,109.38,109.57,109.37,109.53,25300.0,92.9276,93.0891,92.9191,93.0551,25300.0
2015-02-17 11:30:00,109.5,109.66,109.46,109.59,49700.0,93.0296,93.1655,92.9956,93.1061,49700.0
2015-02-17 11:40:00,109.58,109.63,109.42,109.43,56500.0,93.0976,93.14,92.9616,92.9701,56500.0
2015-02-17 11:50:00,109.44,109.48,109.36,109.41,69600.0,92.9786,93.0126,92.9107,92.9531,69600.0
2015-02-17 12:00:00,109.41,109.58,109.39,109.58,39400.0,92.9531,93.0976,92.9361,93.0976,39400.0
2015-02-17 12:10:00,109.6,109.64,109.45,109.63,34100.0,93.1146,93.1485,92.9871,93.14,34100.0
2015-02-17 12:20:00,109.62,109.69,109.52,109.59,42400.0,93.1315,93.191,93.0466,93.1061,42400.0
2015-02-17 12:30:00,109.58,109.68,109.55,109.58,29600.0,93.0976,93.1825,93.0721,93.0976,29600.0
2015-02-17 12:40:00,109.58,109.61,109.41,109.42,50700.0,93.0976,93.1231,92.9531,92.9616,50700.0
2015-02-17 12:50:00,109.42,109.42,109.26,109.3,65300.0,92.9616,92.9616,92.8257,92.8597,65300.0
2015-02-17 13:00:00,109.3,109.34,109.2,109.3,74900.0,92.8597,92.8937,92.7747,92.8597,74900.0
2015-02-17 13:10:00,109.29,109.45,109.26,109.32,50300.0,92.8512,92.9871,92.8257,92.8767,50300.0
2015-02-17 13:20:00,109.32,109.33,109.21,109.22,53100.0,92.8767,92.8852,92.7832,92.7917,53100.0
2015-02-17 13:30:00,109.22,109.4,109.22,109.3,57900.0,92.7917,92.9446,92.7917,92.8597,57900.0
2015-02-17 13:40:00,109.31,109.42,109.2,109.28,103600.0,92.8682,92.9616,92.7747,92.8427,103600.0
2015-02-17 13:50:00,109.3,109.31,109.13,109.2,38000.0,92.8597,92.8682,92.7152,92.7747,38000.0
2015-02-17 14:00:00,109.2,109.3,109.06,109.2,69200.0,92.7747,92.8597,92.6558,92.7747,69200.0
2015-02-17 14:10:00,109.22,109.28,109.08,109.14,70900.0,92.7917,92.8427,92.6728,92.7237,70900.0
2015-02-17 14:20:00,109.14,109.35,109.14,109.29,39100.0,92.7237,92.9022,92.7237,92.8512,39100.0
2015-02-17 14:30:00,109.29,109.32,109.22,109.29,49200.0,92.8512,92.8767,92.7917,92.8512,49200.0
2015-02-17 14:40:00,109.29,109.55,109.29,109.49,40100.0,92.8512,93.0721,92.8512,93.0211,40100.0
2015-02-17 14:50:00,109.49,109.49,109.27,109.3,43900.0,93.0211,93.0211,92.8342,92.8597,43900.0
2015-02-17 15:00:00,109.29,109.42,109.24,109.4,59500.0,92.8512,92.9616,92.8087,92.9446,59500.0
2015-02-17 15:10:00,109.41,109.53,109.37,109.48,49200.0,92.9531,93.0551,92.9191,93.0126,49200.0
2015-02-17 15:20:00,109.48,109.6,109.45,109.58,55300.0,93.0126,93.1146,92.9871,93.0976,55300.0
2015-02-17 15:30:00,109.59,109.59,109.43,109.51,82100.0,93.1061,93.1061,92.9701,93.0381,82100.0
2015-02-17 15:40:00,109.51,109.57,109.44,109.51,113300.0,93.0381,93.0891,92.9786,93.0381,113300.0
2015-02-17 15:50:00,109.51,109.73,109.47,109.71,183900.0,93.0381,93.225,93.0041,93.208,183900.0
2015-02-18 09:30:00,109.0,109.9,108.95,109.64,139800.0,92.6048,93.3694,92.5623,93.1485,139800.0
2015-02-18 09:40:00,109.68,110.22,109.67,110.16,69200.0,93.1825,93.6413,93.174,93.5903,69200.0
2015-02-18 09:50:00,110.12,110.15,109.8,109.85,140900.0,93.5563,93.5818,93.2845,93.327,140900.0
2015-02-18 10:00:00,109.85,110.0,109.74,109.96,75800.0,93.327,93.4544,93.2335,93.4204,75800.0
2015-02-18 10:10:00,109.96,109.96,109.79,109.86,48100.0,93.4204,93.4204,93.276,93.3354,48100.0
2015-02-18 10:20:00,109.87,109.87,109.55,109.6,36400.0,93.3439,93.3439,93.0721,93.1146,36400.0
2015-02-18 10:30:00,109.6,109.76,109.59,109.69,38900.0,93.1146,93.2505,93.1061,93.191,38900.0
2015-02-18 10:40:00,109.69,109.78,109.6,109.61,63700.0,93.191,93.2675,93.1146,93.1231,63700.0
2015-02-18 10:50:00,109.63,109.85,109.6,109.81,65100.0,93.14,93.327,93.1146,93.293,65100.0
2015-02-18 11:00:00,109.8,109.87,109.63,109.64,19900.0,93.2845,93.3439,93.14,93.1485,19900.0
2015-02-18 11:10:00,109.65,109.66,109.48,109.54,67300.0,93.157,93.1655,93.0126,93.0636,67300.0
2015-02-18 11:20:00,109.54,109.58,109.48,109.53,38200.0,93.0636,93.0976,93.0126,93.0551,38200.0
2015-02-18 11:30:00,109.53,109.67,109.49,109.67,28200.0,93.0551,93.174,93.0211,93.174,28200.0
2015-02-18 11:40:00,109.69,109.83,109.59,109.83,27600.0,93.191,93.31,93.1061,93.31,27600.0
2015-02-18 11:50:00,109.82,109.92,109.73,109.73,35600.0,93.3015,93.3864,93.225,93.225,35600.0
2015-02-18 12:00:00,109.75,109.85,109.74,109.78,19800.0,93.242,93.327,93.2335,93.2675,19800.0
2015-02-18 12:10:00,109.79,109.91,109.79,109.8,18600.0,93.276,93.3779,93.276,93.2845,18600.0
2015-02-18 12:20:00,109.79,109.79,109.66,109.69,25600.0,93.276,93.276,93.1655,93.191,25600.0
2015-02-18 12:30:00,109.69,109.75,109.55,109.58,69400.0,93.191,93.242,93.0721,93.0976,69400.0
2015-02-18 12:40:00,109.59,109.64,109.49,109.54,52400.0,93.1061,93.1485,93.0211,93.0636,52400.0
2015-02-18 12:50:00,109.55,109.56,109.48,109.51,72300.0,93.0721,93.0806,93.0126,93.0381,72300.0
2015-02-18 13:00:00,109.52,109.73,109.51,109.6,39100.0,93.0466,93.225,93.0381,93.1146,39100.0
2015-02-18 13:10:00,109.61,109.62,109.38,109.39,62900.0,93.1231,93.1315,92.9276,92.9361,62900.0
2015-02-18 13:20:00,109.38,109.5,109.38,109.5,29100.0,92.9276,93.0296,92.9276,93.0296,29100.0
2015-02-18 13:30:00,109.51,109.53,109.39,109.41,34900.0,93.0381,93.0551,92.9361,92.9531,34900.0
2015-02-18 13:40:00,109.41,109.51,109.41,109.42,31600.0,92.9531,93.0381,92.9531,92.9616,31600.0
2015-02-18 13:50:00,109.42,109.55,109.37,109.55,34500.0,92.9616,93.0721,92.9191,93.0721,34500.0
2015-02-18 14:00:00,109.55,109.83,109.55,109.67,99400.0,93.0721,93.31,93.0721,93.174,99400.0
2015-02-18 14:10:00,109.68,109.81,109.66,109.74,51400.0,93.1825,93.293,93.1655,93.2335,51400.0
2015-02-18 14:20:00,109.74,109.76,109.51,109.55,78800.0,93.2335,93.2505,93.0381,93.0721,78800.0
2015-02-18 14:30:00,109.55,109.63,109.53,109.57,48900.0,93.0721,93.14,93.0551,93.0891,48900.0
2015-02-18 14:40:00,109.58,109.67,109.54,109.57,42900.0,93.0976,93.174,93.0636,93.0891,42900.0
2015-02-18 14:50:00,109.58,109.58,109.41,109.51,121300.0,93.0976,93.0976,92.9531,93.0381,121300.0
2015-02-18 15:00:00,109.52,109.81,109.5,109.77,253900.0,93.0466,93.293,93.0296,93.259,253900.0
2015-02-18 15:10:00,109.77,109.83,109.73,109.8,57000.0,93.259,93.31,93.225,93.2845,57000.0
2015-02-18 15:20:00,109.81,109.84,109.7,109.71,64500.0,93.293,93.3185,93.1995,93.208,64500.0
2015-02-18 15:30:00,109.72,109.75,109.63,109.68,90200.0,93.2165,93.242,93.14,93.1825,90200.0
2015-02-18 15:40:00,109.68,109.75,109.58,109.62,97000.0,93.1825,93.242,93.0976,93.1315,97000.0
2015-02-18 15:50:00,109.63,109.74,109.6,109.74,145300.0,93.14,93.2335,93.1146,93.2335,145300.0
2015-02-19 09:30:00,109.54,109.94,109.44,109.71,92200.0,93.0636,93.4034,92.9786,93.208,92200.0
2015-02-19 09:40:00,109.74,109.97,109.65,109.65,68100.0,93.2335,93.4289,93.157,93.157,68100.0
2015-02-19 09:50:00,109.67,109.72,109.49,109.61,56400.0,93.174,93.2165,93.0211,93.1231,56400.0
2015-02-19 10:00:00,109.61,109.72,109.53,109.72,94000.0,93.1231,93.2165,93.0551,93.2165,94000.0
2015-02-19 10:10:00,109.73,110.09,109.72,110.06,83200.0,93.225,93.5309,93.2165,93.5054,83200.0
2015-02-19 10:20:00,110.06,110.32,110.01,110.17,95200.0,93.5054,93.7263,93.4629,93.5988,95200.0
2015-02-19 10:30:00,110.2,110.2,109.9,110.1,57600.0,93.6243,93.6243,93.3694,93.5393,57600.0
2015-02-19 10:40:00,110.11,110.17,110.02,110.13,29800.0,93.5478,93.5988,93.4714,93.5648,29800.0
2015-02-19 10:50:00,110.16,110.18,109.93,110.1,54500.0,93.5903,93.6073,93.3949,93.5393,54500.0
2015-02-19 11:00:00,110.08,110.16,109.97,110.13,52800.0,93.5224,93.5903,93.4289,93.5648,52800.0
2015-02-19 11:10:00,110.12,110.27,110.1,110.24,32000.0,93.5563,93.6838,93.5393,93.6583,32000.0
2015-02-19 11:20:00,110.23,110.26,110.09,110.09,41000.0,93.6498,93.6753,93.5309,93.5309,41000.0
2015-02-19 11:30:00,110.1,110.31,110.1,110.25,57300.0,93.5393,93.7178,93.5393,93.6668,57300.0
2015-02-19 11:40:00,110.26,110.36,110.22,110.31,50700.0,93.6753,93.7602,93.6413,93.7178,50700.0
2015-02-19 11:50:00,110.33,110.35,110.26,110.29,25400.0,93.7348,93.7517,93.6753,93.7008,25400.0
2015-02-19 12:00:00,110.3,110.31,110.08,110.12,32600.0,93.7093,93.7178,93.5224,93.5563,32600.0
2015-02-19 12:10:00,110.12,110.17,109.99,110.11,31900.0,93.5563,93.5988,93.4459,93.5478,31900.0
2015-02-19 12:20:00,110.11,110.11,110.01,110.01,18200.0,93.5478,93.5478,93.4629,93.4629,18200.0
2015-02-19 12:30:00,110.03,110.09,109.9,110.02,37500.0,93.4799,93.5309,93.3694,93.4714,37500.0
2015-02-19 12:40:00,110.01,110.06,109.96,110.0,38700.0,93.4629,93.5054,93.4204,93.4544,38700.0
2015-02-19 12:50:00,110.0,110.0,109.87,109.96,28200.0,93.4544,93.4544,93.3439,93.4204,28200.0
2015-02-19 13:00:00,109.95,110.0,109.84,109.99,42400.0,93.4119,93.4544,93.3185,93.4459,42400.0
2015-02-19 13:10:00,109.98,109.99,109.84,109.9,31300.0,93.4374,93.4459,93.3185,93.3694,31300.0
2015-02-19 13:20:00,109.9,110.03,109.89,110.0,49500.0,93.3694,93.4799,93.3609,93.4544,49500.0
2015-02-19 13:30:00,110.01,110.03,109.84,109.87,24800.0,93.4629,93.4799,93.3185,93.3439,24800.0
2015-02-19 13:40:00,109.86,109.86,109.76,109.82,27400.0,93.3354,93.3354,93.2505,93.3015,27400.0
2015-02-19 13:50:00,109.81,109.95,109.77,109.91,41200.0,93.293,93.4119,93.259,93.3779,41200.0
2015-02-19 14:00:00,109.93,110.09,109.92,110.09,36600.0,93.3949,93.5309,93.3864,93.5309,36600.0
2015-02-19 14:10:00,110.1,110.17,110.09,110.11,52000.0,93.5393,93.5988,93.5309,93.5478,52000.0
2015-02-19 14:20:00,110.1,110.16,110.02,110.05,44300.0,93.5393,93.5903,93.4714,93.4969,44300.0
2015-02-19 14:30:00,110.05,110.21,110.04,110.13,53000.0,93.4969,93.6328,93.4884,93.5648,53000.0
2015-02-19 14:40:00,110.14,110.16,110.0,110.0,55100.0,93.5733,93.5903,93.4544,93.4544,55100.0
2015-02-19 14:50:00,110.02,110.11,110.0,110.01,62700.0,93.4714,93.5478,93.4544,93.4629,62700.0
2015-02-19 15:00:00,110.01,110.15,110.0,110.09,55100.0,93.4629,93.5818,93.4544,93.5309,55100.0
2015-02-19 15:10:00,110.09,110.23,110.09,110.22,67600.0,93.5309,93.6498,93.5309,93.6413,67600.0
2015-02-19 15:20:00,110.21,110.23,110.14,110.21,68200.0,93.6328,93.6498,93.5733,93.6328,68200.0
2015-02-19 15:30:00,110.22,110.27,110.2,110.22,115600.0,93.6413,93.6838,93.6243,93.6413,115600.0
2015-02-19 15:40:00,110.21,110.22,109.94,109.94,106500.0,93.6328,93.6413,93.4034,93.4034,106500.0
2015-02-19 15:50:00,109.94,110.06,109.9,110.05,130700.0,93.4034,93.5054,93.3694,93.4969,130700.0
2015-02-20 09:30:00,109.96,110.23,109.86,109.9,292100.0,93.4204,93.6498,93.3354,93.3694,292100.0
2015-02-20 09:40:00,109.96,110.02,109.73,109.86,63500.0,93.4204,93.4714,93.225,93.3354,63500.0
2015-02-20 09:50:00,109.86,109.86,109.44,109.5,38700.0,93.3354,93.3354,92.9786,93.0296,38700.0
2015-02-20 10:00:00,109.49,109.84,109.44,109.79,77000.0,93.0211,93.3185,92.9786,93.276,77000.0
2015-02-20 10:10:00,109.8,110.08,109.68,110.02,60500.0,93.2845,93.5224,93.1825,93.4714,60500.0
2015-02-20 10:20:00,110.02,110.18,109.95,110.05,115600.0,93.4714,93.6073,93.4119,93.4969,115600.0
2015-02-20 10:30:00,110.03,110.66,110.01,110.62,90600.0,93.4799,94.0151,93.4629,93.9811,90600.0
2015-02-20 10:40:00,110.66,110.72,110.49,110.62,50500.0,94.0151,94.0661,93.8707,93.9811,50500.0
2015-02-20 10:50:00,110.63,110.81,110.63,110.67,61100.0,93.9896,94.1426,93.9896,94.0236,61100.0
2015-02-20 11:00:00,110.69,110.81,110.67,110.8,43100.0,94.0406,94.1426,94.0236,94.1341,43100.0
2015-02-20 11:10:00,110.8,110.82,110.57,110.75,49800.0,94.1341,94.151,93.9387,94.0916,49800.0
2015-02-20 11:20:00,110.74,110.91,110.58,110.8,87100.0,94.0831,94.2275,93.9471,94.1341,87100.0
2015-02-20 11:30:00,110.83,111.07,110.78,111.05,123000.0,94.1595,94.3634,94.1171,94.3465,123000.0
2015-02-20 11:40:00,111.03,111.19,111.03,111.04,89300.0,94.3295,94.4654,94.3295,94.338,89300.0
2015-02-20 11:50:00,111.03,111.1,110.91,110.97,73600.0,94.3295,94.3889,94.2275,94.2785,73600.0
2015-02-20 12:00:00,110.97,111.27,110.96,111.25,70300.0,94.2785,94.5334,94.27,94.5164,70300.0
2015-02-20 12:10:00,111.27,111.31,111.15,111.31,41900.0,94.5334,94.5673,94.4314,94.5673,41900.0
2015-02-20 12:20:00,111.31,111.37,111.14,111.17,46100.0,94.5673,94.6183,94.4229,94.4484,46100.0
2015-02-20 12:30:00,111.17,111.36,111.11,111.19,104900.0,94.4484,94.6098,94.3974,94.4654,104900.0
2015-02-20 12:40:00,111.19,111.24,111.12,111.18,121300.0,94.4654,94.5079,94.4059,94.4569,121300.0
2015-02-20 12:50:00,111.19,111.32,111.03,111.3,84100.0,94.4654,94.5758,94.3295,94.5588,84100.0
2015-02-20 13:00:00,111.28,111.4,111.26,111.4,51700.0,94.5419,94.6438,94.5249,94.6438,51700.0
2015-02-20 13:10:00,111.39,111.57,111.38,111.5,67100.0,94.6353,94.7882,94.6268,94.7288,67100.0
2015-02-20 13:20:00,111.5,111.59,111.49,111.53,61700.0,94.7288,94.8052,94.7203,94.7543,61700.0
2015-02-20 13:30:00,111.54,111.62,111.45,111.58,64100.0,94.7628,94.8307,94.6863,94.7967,64100.0
2015-02-20 13:40:00,111.6,111.84,111.57,111.81,56000.0,94.8137,95.0176,94.7882,94.9921,56000.0
2015-02-20 13:50:00,111.79,112.1,111.77,112.05,100500.0,94.9751,95.2385,94.9582,95.196,100500.0
2015-02-20 14:00:00,112.03,112.44,112.03,112.37,131200.0,95.179,95.5274,95.179,95.4679,131200.0
2015-02-20 14:10:00,112.37,112.49,112.17,112.2,103600.0,95.4679,95.5699,95.298,95.3235,103600.0
2015-02-20 14:20:00,112.2,112.27,112.07,112.13,106700.0,95.3235,95.3829,95.213,95.264,106700.0
2015-02-20 14:30:00,112.15,112.38,112.14,112.27,73800.0,95.281,95.4764,95.2725,95.3829,73800.0
2015-02-20 14:40:00,112.27,112.28,112.1,112.22,87600.0,95.3829,95.3914,95.2385,95.3405,87600.0
2015-02-20 14:50:00,112.21,112.39,112.2,112.38,123800.0,95.332,95.4849,95.3235,95.4764,123800.0
2015-02-20 15:00:00,112.39,112.64,112.38,112.57,128700.0,95.4849,95.6973,95.4764,95.6378,128700.0
2015-02-20 15:10:00,112.57,112.66,112.43,112.51,118400.0,95.6378,95.7143,95.5189,95.5868,118400.0
2015-02-20 15:20:00,112.52,112.6,112.44,112.58,116300.0,95.5953,95.6633,95.5274,95.6463,116300.0
2015-02-20 15:30:00,112.58,112.82,112.5,112.79,135200.0,95.6463,95.8502,95.5784,95.8247,135200.0
2015-02-20 15:40:00,112.79,112.8,112.54,112.67,249000.0,95.8247,95.8332,95.6123,95.7228,249000.0
2015-02-20 15:50:00,112.67,112.7,112.55,112.63,272200.0,95.7228,95.7483,95.6208,95.6888,272200.0
2015-02-23 09:30:00,112.99,114.05,112.85,114.03,239600.0,95.9946,96.8952,95.8757,96.8782,239600.0
2015-02-23 09:40:00,114.08,114.15,113.84,114.03,117300.0,96.9207,96.9802,96.7168,96.8782,117300.0
2015-02-23 09:50:00,114.0,114.26,113.95,114.22,129600.0,96.8527,97.0736,96.8103,97.0396,129600.0
2015-02-23 10:00:00,114.22,114.97,114.18,114.83,291100.0,97.0396,97.6768,97.0057,97.5579,291100.0
2015-02-23 10:10:00,114.84,115.12,114.75,115.08,207000.0,97.5664,97.8043,97.4899,97.7703,207000.0
2015-02-23 10:20:00,115.11,115.66,115.04,115.66,343100.0,97.7958,98.263,97.7363,98.263,343100.0
2015-02-23 10:30:00,115.67,115.71,115.14,115.38,204900.0,98.2715,98.3055,97.8213,98.0252,204900.0
2015-02-23 10:40:00,115.39,115.42,115.0,115.39,117100.0,98.0337,98.0591,97.7023,98.0337,117100.0
2015-02-23 10:50:00,115.39,115.59,115.17,115.59,91700.0,98.0337,98.2036,97.8467,98.2036,91700.0
2015-02-23 11:00:00,115.6,115.71,115.37,115.55,132500.0,98.2121,98.3055,98.0167,98.1696,132500.0
2015-02-23 11:10:00,115.56,116.13,115.55,116.12,237500.0,98.1781,98.6623,98.1696,98.6539,237500.0
2015-02-23 11:20:00,116.13,116.42,116.04,116.42,195400.0,98.6623,98.9087,98.5859,98.9087,195400.0
2015-02-23 11:30:00,116.41,116.44,116.17,116.29,136800.0,98.9002,98.9257,98.6963,98.7983,136800.0
2015-02-23 11:40:00,116.28,116.35,116.11,116.16,85900.0,98.7898,98.8493,98.6454,98.6878,85900.0
2015-02-23 11:50:00,116.15,116.29,116.01,116.14,107700.0,98.6793,98.7983,98.5604,98.6708,107700.0
2015-02-23 12:00:00,116.13,116.3,116.06,116.25,78200.0,98.6623,98.8068,98.6029,98.7643,78200.0
2015-02-23 12:10:00,116.25,116.32,116.07,116.1,85500.0,98.7643,98.8238,98.6114,98.6369,85500.0
2015-02-23 12:20:00,116.1,116.26,116.04,116.24,80200.0,98.6369,98.7728,98.5859,98.7558,80200.0
2015-02-23 12:30:00,116.25,116.4,116.11,116.28,100700.0,98.7643,98.8917,98.6454,98.7898,100700.0
2015-02-23 12:40:00,116.27,116.31,116.14,116.15,120400.0,98.7813,98.8153,98.6708,98.6793,120400.0
2015-02-23 12:50:00,116.13,116.28,116.05,116.24,62700.0,98.6623,98.7898,98.5944,98.7558,62700.0
2015-02-23 13:00:00,116.24,116.28,116.06,116.15,185300.0,98.7558,98.7898,98.6029,98.6793,185300.0
2015-02-23 13:10:00,116.15,116.29,116.12,116.26,85100.0,98.6793,98.7983,98.6539,98.7728,85100.0
2015-02-23 13:20:00,116.26,116.34,116.12,116.24,80000.0,98.7728,98.8408,98.6539,98.7558,80000.0
2015-02-23 13:30:00,116.23,116.4,116.16,116.26,92900.0,98.7473,98.8917,98.6878,98.7728,92900.0
2015-02-23 13:40:00,116.24,116.43,116.16,116.43,64700.0,98.7558,98.9172,98.6878,98.9172,64700.0
2015-02-23 13:50:00,116.42,116.49,116.33,116.42,115600.0,98.9087,98.9682,98.8323,98.9087,115600.0
2015-02-23 14:00:00,116.41,116.42,116.14,116.24,80600.0,98.9002,98.9087,98.6708,98.7558,80600.0
2015-02-23 14:10:00,116.25,116.41,116.19,116.33,98900.0,98.7643,98.9002,98.7133,98.8323,98900.0
2015-02-23 14:20:00,116.32,116.35,116.09,116.22,92400.0,98.8238,98.8493,98.6284,98.7388,92400.0
2015-02-23 14:30:00,116.23,116.23,116.03,116.04,106400.0,98.7473,98.7473,98.5774,98.5859,106400.0
2015-02-23 14:40:00,116.03,116.18,115.92,116.12,116400.0,98.5774,98.7048,98.4839,98.6539,116400.0
2015-02-23 14:50:00,116.12,116.17,116.0,116.07,56400.0,98.6539,98.6963,98.5519,98.6114,56400.0
2015-02-23 15:00:00,116.06,116.07,115.89,115.96,93600.0,98.6029,98.6114,98.4584,98.5179,93600.0
2015-02-23 15:10:00,115.99,116.07,115.95,116.07,89000.0,98.5434,98.6114,98.5094,98.6114,89000.0
2015-02-23 15:20:00,116.07,116.28,116.01,116.12,133100.0,98.6114,98.7898,98.5604,98.6539,133100.0
2015-02-23 15:30:00,116.13,116.41,116.13,116.37,94400.0,98.6623,98.9002,98.6623,98.8662,94400.0
2015-02-23 15:40:00,116.37,116.44,116.27,116.28,140600.0,98.8662,98.9257,98.7813,98.7898,140600.0
2015-02-23 15:50:00,116.28,116.45,116.27,116.41,218600.0,98.7898,98.9342,98.7813,98.9002,218600.0
2015-02-24 09:30:00,116.26,116.34,115.68,116.21,216000.0,98.7728,98.8408,98.28,98.7303,216000.0
2015-02-24 09:40:00,116.17,116.5,116.08,116.4,135300.0,98.6963,98.9767,98.6199,98.8917,135300.0
2015-02-24 09:50:00,116.39,116.58,116.23,116.48,145200.0,98.8832,99.0447,98.7473,98.9597,145200.0
2015-02-24 10:00:00,116.49,116.49,116.06,116.38,101800.0,98.9682,98.9682,98.6029,98.8747,101800.0
2015-02-24 10:10:00,116.38,116.44,116.06,116.19,54200.0,98.8747,98.9257,98.6029,98.7133,54200.0
2015-02-24 10:20:00,116.19,116.39,116.07,116.2,69300.0,98.7133,98.8832,98.6114,98.7218,69300.0
2015-02-24 10:30:00,116.2,116.38,116.15,116.34,51800.0,98.7218,98.8747,98.6793,98.8408,51800.0
2015-02-24 10:40:00,116.34,116.41,116.17,116.29,44300.0,98.8408,98.9002,98.6963,98.7983,44300.0
2015-02-24 10:50:00,116.31,116.36,116.0,116.03,52200.0,98.8153,98.8578,98.5519,98.5774,52200.0
2015-02-24 11:00:00,116.04,116.2,115.99,116.14,43500.0,98.5859,98.7218,98.5434,98.6708,43500.0
2015-02-24 11:10:00,116.13,116.49,116.11,116.4,102800.0,98.6623,98.9682,98.6454,98.8917,102800.0
2015-02-24 11:20:00,116.39,116.4,116.07,116.1,58300.0,98.8832,98.8917,98.6114,98.6369,58300.0
2015-02-24 11:30:00,116.1,116.12,115.77,115.81,90000.0,98.6369,98.6539,98.3565,98.3905,90000.0
2015-02-24 11:40:00,115.8,115.84,115.52,115.64,70400.0,98.382,98.416,98.1441,98.246,70400.0
2015-02-24 11:50:00,115.64,115.89,115.5,115.81,57300.0,98.246,98.4584,98.1271,98.3905,57300.0
2015-02-24 12:00:00,115.8,116.03,115.74,115.8,86900.0,98.382,98.5774,98.331,98.382,86900.0
2015-02-24 12:10:00,115.76,116.0,115.72,115.91,84200.0,98.348,98.5519,98.314,98.4754,84200.0
2015-02-24 12:20:00,115.91,116.02,115.79,115.79,47600.0,98.4754,98.5689,98.3735,98.3735,47600.0
2015-02-24 12:30:00,115.79,115.79,115.51,115.64,56900.0,98.3735,98.3735,98.1356,98.246,56900.0
2015-02-24 12:40:00,115.64,115.79,115.63,115.68,44800.0,98.246,98.3735,98.2376,98.28,44800.0
2015-02-24 12:50:00,115.67,115.81,115.63,115.73,31300.0,98.2715,98.3905,98.2376,98.3225,31300.0
2015-02-24 13:00:00,115.72,115.74,115.53,115.53,44300.0,98.314,98.331,98.1526,98.1526,44300.0
2015-02-24 13:10:00,115.51,115.56,115.35,115.44,98800.0,98.1356,98.1781,97.9997,98.0761,98800.0
2015-02-24 13:20:00,115.44,115.56,115.43,115.5,57300.0,98.0761,98.1781,98.0676,98.1271,57300.0
2015-02-24 13:30:00,115.52,115.61,115.44,115.44,41900.0,98.1441,98.2206,98.0761,98.0761,41900.0
2015-02-24 13:40:00,115.44,115.7,115.42,115.67,44000.0,98.0761,98.297,98.0591,98.2715,44000.0
2015-02-24 13:50:00,115.67,115.75,115.54,115.6,32200.0,98.2715,98.3395,98.1611,98.2121,32200.0
2015-02-24 14:00:00,115.61,115.61,115.37,115.45,41400.0,98.2206,98.2206,98.0167,98.0846,41400.0
2015-02-24 14:10:00,115.45,115.47,115.32,115.46,34600.0,98.0846,98.1016,97.9742,98.0931,34600.0
2015-02-24 14:20:00,115.47,115.57,115.45,115.53,44400.0,98.1016,98.1866,98.0846,98.1526,44400.0
2015-02-24 14:30:00,115.51,115.6,115.44,115.58,59900.0,98.1356,98.2121,98.0761,98.1951,59900.0
2015-02-24 14:40:00,115.58,115.59,115.41,115.45,46700.0,98.1951,98.2036,98.0506,98.0846,46700.0
2015-02-24 14:50:00,115.45,115.58,115.44,115.46,41600.0,98.0846,98.1951,98.0761,98.0931,41600.0
2015-02-24 15:00:00,115.45,115.63,115.45,115.51,87400.0,98.0846,98.2376,98.0846,98.1356,87400.0
2015-02-24 15:10:00,115.52,115.58,115.47,115.5,70900.0,98.1441,98.1951,98.1016,98.1271,70900.0
2015-02-24 15:20:00,115.51,115.54,115.44,115.46,86900.0,98.1356,98.1611,98.0761,98.0931,86900.0
2015-02-24 15:30:00,115.46,115.54,115.44,115.5,92200.0,98.0931,98.1611,98.0761,98.1271,92200.0
2015-02-24 15:40:00,115.5,115.53,115.41,115.42,118500.0,98.1271,98.1526,98.0506,98.0591,118500.0
2015-02-24 15:50:00,115.42,115.51,115.32,115.45,215900.0,98.0591,98.1356,97.9742,98.0846,215900.0
2015-02-25 09:30:00,115.82,115.82,114.9,115.09,121000.0,98.399,98.399,97.6174,97.7788,121000.0
2015-02-25 09:40:00,115.08,115.47,115.04,115.1,62300.0,97.7703,98.1016,97.7363,97.7873,62300.0
2015-02-25 09:50:00,115.12,115.12,114.64,114.67,83200.0,97.8043,97.8043,97.3965,97.422,83200.0
2015-02-25 10:00:00,114.66,114.82,114.61,114.63,91500.0,97.4135,97.5494,97.371,97.388,91500.0
2015-02-25 10:10:00,114.65,114.85,114.6,114.77,62100.0,97.405,97.5749,97.3625,97.5069,62100.0
2015-02-25 10:20:00,114.78,115.0,114.71,114.94,74200.0,97.5154,97.7023,97.4559,97.6513,74200.0
2015-02-25 10:30:00,114.94,115.02,114.6,114.6,75900.0,97.6513,97.7193,97.3625,97.3625,75900.0
2015-02-25 10:40:00,114.6,114.61,114.44,114.54,104400.0,97.3625,97.371,97.2265,97.3115,104400.0
2015-02-25 10:50:00,114.54,114.62,114.46,114.49,65500.0,97.3115,97.3795,97.2435,97.269,65500.0
2015-02-25 11:00:00,114.48,114.74,114.48,114.67,41400.0,97.2605,97.4814,97.2605,97.422,41400.0
2015-02-25 11:10:00,114.65,114.65,114.48,114.5,58400.0,97.405,97.405,97.2605,97.2775,58400.0
2015-02-25 11:20:00,114.52,114.68,114.48,114.55,42900.0,97.2945,97.4304,97.2605,97.32,42900.0
2015-02-25 11:30:00,114.54,114.58,114.37,114.39,47100.0,97.3115,97.3455,97.1671,97.1841,47100.0
2015-02-25 11:40:00,114.39,114.47,114.36,114.46,41800.0,97.1841,97.252,97.1586,97.2435,41800.0
2015-02-25 11:50:00,114.47,114.49,114.24,114.26,49900.0,97.252,97.269,97.0566,97.0736,49900.0
2015-02-25 12:00:00,114.26,114.38,114.22,114.26,76800.0,97.0736,97.1756,97.0396,97.0736,76800.0
2015-02-25 12:10:00,114.26,114.32,114.17,114.21,54800.0,97.0736,97.1246,96.9972,97.0311,54800.0
2015-02-25 12:20:00,114.22,114.3,114.2,114.23,55000.0,97.0396,97.1076,97.0226,97.0481,55000.0
2015-02-25 12:30:00,114.22,114.22,114.06,114.06,65400.0,97.0396,97.0396,96.9037,96.9037,65400.0
2015-02-25 12:40:00,114.06,114.24,114.03,114.23,84500.0,96.9037,97.0566,96.8782,97.0481,84500.0
2015-02-25 12:50:00,114.23,114.31,114.03,114.03,67900.0,97.0481,97.1161,96.8782,96.8782,67900.0
2015-02-25 13:00:00,114.03,114.1,113.98,114.06,133800.0,96.8782,96.9377,96.8357,96.9037,133800.0
2015-02-25 13:10:00,114.05,114.17,114.01,114.13,88400.0,96.8952,96.9972,96.8612,96.9632,88400.0
2015-02-25 13:20:00,114.13,114.14,113.98,114.08,48500.0,96.9632,96.9717,96.8357,96.9207,48500.0
2015-02-25 13:30:00,114.08,114.19,113.97,114.14,99700.0,96.9207,97.0142,96.8272,96.9717,99700.0
2015-02-25 13:40:00,114.14,114.14,113.99,114.09,60200.0,96.9717,96.9717,96.8442,96.9292,60200.0
2015-02-25 13:50:00,114.09,114.1,113.99,114.07,43900.0,96.9292,96.9377,96.8442,96.9122,43900.0
2015-02-25 14:00:00,114.06,114.1,114.0,114.08,105500.0,96.9037,96.9377,96.8527,96.9207,105500.0
2015-02-25 14:10:00,114.05,114.13,113.95,113.98,67500.0,96.8952,96.9632,96.8103,96.8357,67500.0
2015-02-25 14:20:00,113.98,114.04,113.95,113.99,51100.0,96.8357,96.8867,96.8103,96.8442,51100.0
2015-02-25 14:30:00,113.98,114.01,113.86,113.95,100400.0,96.8357,96.8612,96.7338,96.8103,100400.0
2015-02-25 14:40:00,113.94,113.98,113.82,113.91,74300.0,96.8018,96.8357,96.6998,96.7763,74300.0
2015-02-25 14:50:00,113.92,114.05,113.86,114.01,41600.0,96.7848,96.8952,96.7338,96.8612,41600.0
2015-02-25 15:00:00,114.01,114.02,113.91,113.94,82100.0,96.8612,96.8697,96.7763,96.8018,82100.0
2015-02-25 15:10:00,113.94,114.07,113.94,113.99,71900.0,96.8018,96.9122,96.8018,96.8442,71900.0
2015-02-25 15:20:00,113.99,114.0,113.8,113.82,81300.0,96.8442,96.8527,96.6828,96.6998,81300.0
2015-02-25 15:30:00,113.82,113.87,113.77,113.84,98500.0,96.6998,96.7423,96.6573,96.7168,98500.0
2015-02-25 15:40:00,113.83,114.15,113.72,114.15,115900.0,96.7083,96.9802,96.6148,96.9802,115900.0
2015-02-25 15:50:00,114.13,114.13,113.87,114.03,299800.0,96.9632,96.9632,96.7423,96.8782,299800.0
2015-02-26 09:30:00,114.41,114.62,114.15,114.37,103400.0,97.2011,97.3795,96.9802,97.1671,103400.0
2015-02-26 09:40:00,114.35,114.55,113.95,114.04,49900.0,97.1501,97.32,96.8103,96.8867,49900.0
2015-02-26 09:50:00,114.0,114.12,113.75,113.89,57800.0,96.8527,96.9547,96.6403,96.7593,57800.0
2015-02-26 10:00:00,113.89,114.05,113.85,113.93,51700.0,96.7593,96.8952,96.7253,96.7933,51700.0
2015-02-26 10:10:00,113.94,114.05,113.88,114.0,55800.0,96.8018,96.8952,96.7508,96.8527,55800.0
2015-02-26 10:20:00,114.0,114.06,113.92,114.06,51400.0,96.8527,96.9037,96.7848,96.9037,51400.0
2015-02-26 10:30:00,114.05,114.31,114.04,114.3,78700.0,96.8952,97.1161,96.8867,97.1076,78700.0
2015-02-26 10:40:00,114.29,114.36,114.1,114.11,40700.0,97.0991,97.1586,96.9377,96.9462,40700.0
2015-02-26 10:50:00,114.1,114.2,114.02,114.17,45000.0,96.9377,97.0226,96.8697,96.9972,45000.0
2015-02-26 11:00:00,114.18,114.25,114.06,114.08,41100.0,97.0057,97.0651,96.9037,96.9207,41100.0
2015-02-26 11:10:00,114.06,114.11,114.04,114.08,36400.0,96.9037,96.9462,96.8867,96.9207,36400.0
2015-02-26 11:20:00,114.09,114.09,113.94,113.98,28700.0,96.9292,96.9292,96.8018,96.8357,28700.0
2015-02-26 11:30:00,113.95,114.21,113.95,114.17,32700.0,96.8103,97.0311,96.8103,96.9972,32700.0
2015-02-26 11:40:00,114.16,114.23,114.08,114.09,26400.0,96.9887,97.0481,96.9207,96.9292,26400.0
2015-02-26 11:50:00,114.08,114.09,113.98,114.03,46200.0,96.9207,96.9292,96.8357,96.8782,46200.0
2015-02-26 12:00:00,114.04,114.13,114.01,114.12,60000.0,96.8867,96.9632,96.8612,96.9547,60000.0
2015-02-26 12:10:00,114.13,114.22,114.08,114.08,23700.0,96.9632,97.0396,96.9207,96.9207,23700.0
2015-02-26 12:20:00,114.08,114.16,114.01,114.15,46000.0,96.9207,96.9887,96.8612,96.9802,46000.0
2015-02-26 12:30:00,114.13,114.23,114.06,114.2,42500.0,96.9632,97.0481,96.9037,97.0226,42500.0
2015-02-26 12:40:00,114.19,114.19,114.0,114.15,22600.0,97.0142,97.0142,96.8527,96.9802,22600.0
2015-02-26 12:50:00,114.15,114.16,114.07,114.1,24700.0,96.9802,96.9887,96.9122,96.9377,24700.0
2015-02-26 13:00:00,114.12,114.22,114.12,114.2,22300.0,96.9547,97.0396,96.9547,97.0226,22300.0
2015-02-26 13:10:00,114.21,114.22,114.1,114.13,42000.0,97.0311,97.0396,96.9377,96.9632,42000.0
2015-02-26 13:20:00,114.1,114.1,113.93,113.98,24900.0,96.9377,96.9377,96.7933,96.8357,24900.0
2015-02-26 13:30:00,113.97,114.11,113.97,114.04,14600.0,96.8272,96.9462,96.8272,96.8867,14600.0
2015-02-26 13:40:00,114.05,114.14,113.97,113.98,52500.0,96.8952,96.9717,96.8272,96.8357,52500.0
2015-02-26 13:50:00,113.98,114.1,113.96,114.08,32800.0,96.8357,96.9377,96.8187,96.9207,32800.0
2015-02-26 14:00:00,114.08,114.15,114.03,114.1,36000.0,96.9207,96.9802,96.8782,96.9377,36000.0
2015-02-26 14:10:00,114.09,114.13,113.86,113.9,51100.0,96.9292,96.9632,96.7338,96.7678,51100.0
2015-02-26 14:20:00,113.89,113.92,113.71,113.76,42400.0,96.7593,96.7848,96.6064,96.6488,42400.0
2015-02-26 14:30:00,113.74,113.79,113.63,113.72,73500.0,96.6318,96.6743,96.5384,96.6148,73500.0
2015-02-26 14:40:00,113.72,113.77,113.56,113.58,145200.0,96.6148,96.6573,96.4789,96.4959,145200.0
2015-02-26 14:50:00,113.58,113.72,113.57,113.66,64800.0,96.4959,96.6148,96.4874,96.5639,64800.0
2015-02-26 15:00:00,113.66,113.67,113.43,113.48,101700.0,96.5639,96.5724,96.3685,96.4109,101700.0
2015-02-26 15:10:00,113.48,113.67,113.44,113.66,204200.0,96.4109,96.5724,96.377,96.5639,204200.0
2015-02-26 15:20:00,113.67,113.72,113.45,113.56,96900.0,96.5724,96.6148,96.3855,96.4789,96900.0
2015-02-26 15:30:00,113.55,113.59,113.37,113.55,94500.0,96.4704,96.5044,96.3175,96.4704,94500.0
2015-02-26 15:40:00,113.54,113.64,113.47,113.56,107500.0,96.4619,96.5469,96.4024,96.4789,107500.0
2015-02-26 15:50:00,113.57,113.69,113.52,113.67,181800.0,96.4874,96.5894,96.4449,96.5724,181800.0
2015-02-27 09:30:00,113.77,114.07,113.67,113.76,119200.0,96.6573,96.9122,96.5724,96.6488,119200.0
2015-02-27 09:40:00,113.84,113.98,113.55,113.85,37500.0,96.7168,96.8357,96.4704,96.7253,37500.0
2015-02-27 09:50:00,113.82,113.88,113.74,113.84,25600.0,96.6998,96.7508,96.6318,96.7168,25600.0
2015-02-27 10:00:00,113.87,114.01,113.83,113.9,64000.0,96.7423,96.8612,96.7083,96.7678,64000.0
2015-02-27 10:10:00,113.85,113.95,113.71,113.88,33000.0,96.7253,96.8103,96.6064,96.7508,33000.0
2015-02-27 10:20:00,113.86,113.98,113.75,113.93,25100.0,96.7338,96.8357,96.6403,96.7933,25100.0
2015-02-27 10:30:00,113.93,113.97,113.75,113.83,39500.0,96.7933,96.8272,96.6403,96.7083,39500.0
2015-02-27 10:40:00,113.84,113.84,113.61,113.7,95700.0,96.7168,96.7168,96.5214,96.5979,95700.0
2015-02-27 10:50:00,113.72,113.85,113.68,113.78,112000.0,96.6148,96.7253,96.5809,96.6658,112000.0
2015-02-27 11:00:00,113.77,113.85,113.67,113.78,39300.0,96.6573,96.7253,96.5724,96.6658,39300.0
2015-02-27 11:10:00,113.78,113.9,113.76,113.86,42200.0,96.6658,96.7678,96.6488,96.7338,42200.0
2015-02-27 11:20:00,113.87,113.87,113.55,113.56,50600.0,96.7423,96.7423,96.4704,96.4789,50600.0
2015-02-27 11:30:00,113.55,113.71,113.55,113.61,32900.0,96.4704,96.6064,96.4704,96.5214,32900.0
2015-02-27 11:40:00,113.62,113.74,113.55,113.59,23000.0,96.5299,96.6318,96.4704,96.5044,23000.0
2015-02-27 11:50:00,113.59,113.66,113.41,113.66,29900.0,96.5044,96.5639,96.3515,96.5639,29900.0
2015-02-27 12:00:00,113.66,113.71,113.61,113.7,45500.0,96.5639,96.6064,96.5214,96.5979,45500.0
2015-02-27 12:10:00,113.71,113.77,113.52,113.59,42100.0,96.6064,96.6573,96.4449,96.5044,42100.0
2015-02-27 12:20:00,113.58,114.01,113.57,114.0,68600.0,96.4959,96.8612,96.4874,96.8527,68600.0
2015-02-27 12:30:00,114.0,114.02,113.9,113.92,18600.0,96.8527,96.8697,96.7678,96.7848,18600.0
2015-02-27 12:40:00,113.95,113.98,113.8,113.94,48200.0,96.8103,96.8357,96.6828,96.8018,48200.0
2015-02-27 12:50:00,113.94,114.0,113.79,113.87,54100.0,96.8018,96.8527,96.6743,96.7423,54100.0
2015-02-27 13:00:00,113.88,113.94,113.87,113.94,35000.0,96.7508,96.8018,96.7423,96.8018,35000.0
2015-02-27 13:10:00,113.92,114.0,113.9,113.97,45100.0,96.7848,96.8527,96.7678,96.8272,45100.0
2015-02-27 13:20:00,113.97,114.02,113.93,113.95,40100.0,96.8272,96.8697,96.7933,96.8103,40100.0
2015-02-27 13:30:00,113.95,114.0,113.92,113.97,58700.0,96.8103,96.8527,96.7848,96.8272,58700.0
2015-02-27 13:40:00,113.98,114.07,113.89,113.95,295100.0,96.8357,96.9122,96.7593,96.8103,295100.0
2015-02-27 13:50:00,113.93,114.01,113.84,114.0,132700.0,96.7933,96.8612,96.7168,96.8527,132700.0
2015-02-27 14:00:00,114.02,114.13,114.0,114.03,137900.0,96.8697,96.9632,96.8527,96.8782,137900.0
2015-02-27 14:10:00,114.02,114.11,113.95,114.11,28200.0,96.8697,96.9462,96.8103,96.9462,28200.0
2015-02-27 14:20:00,114.1,114.18,114.07,114.15,32600.0,96.9377,97.0057,96.9122,96.9802,32600.0
2015-02-27 14:30:00,114.15,114.25,113.95,113.95,176900.0,96.9802,97.0651,96.8103,96.8103,176900.0
2015-02-27 14:40:00,113.96,113.98,113.87,113.98,44800.0,96.8187,96.8357,96.7423,96.8357,44800.0
2015-02-27 14:50:00,114.01,114.02,113.85,113.92,32300.0,96.8612,96.8697,96.7253,96.7848,32300.0
2015-02-27 15:00:00,113.93,114.02,113.82,113.98,32500.0,96.7933,96.8697,96.6998,96.8357,32500.0
2015-02-27 15:10:00,113.97,114.1,113.9,114.09,56400.0,96.8272,96.9377,96.7678,96.9292,56400.0
2015-02-27 15:20:00,114.08,114.2,114.05,114.19,87800.0,96.9207,97.0226,96.8952,97.0142,87800.0
2015-02-27 15:30:00,114.2,114.2,113.91,113.91,87900.0,97.0226,97.0226,96.7763,96.7763,87900.0
2015-02-27 15:40:00,113.94,113.94,113.71,113.76,156600.0,96.8018,96.8018,96.6064,96.6488,156600.0
2015-02-27 15:50:00,113.76,113.8,113.61,113.63,315300.0,96.6488,96.6828,96.5214,96.5384,315300.0
2015-03-02 09:30:00,113.77,114.26,113.75,114.26,182300.0,96.6573,97.0736,96.6403,97.0736,182300.0
2015-03-02 09:40:00,114.27,114.76,114.21,114.59,102600.0,97.0821,97.4984,97.0311,97.354,102600.0
2015-03-02 09:50:00,114.6,114.78,114.59,114.74,96800.0,97.3625,97.5154,97.354,97.4814,96800.0
2015-03-02 10:00:00,114.73,114.85,114.35,114.41,98400.0,97.4729,97.5749,97.1501,97.2011,98400.0
2015-03-02 10:10:00,114.42,114.61,114.21,114.21,64800.0,97.2096,97.371,97.0311,97.0311,64800.0
2015-03-02 10:20:00,114.24,114.56,114.2,114.54,91600.0,97.0566,97.3285,97.0226,97.3115,91600.0
2015-03-02 10:30:00,114.54,114.55,114.4,114.52,72800.0,97.3115,97.32,97.1926,97.2945,72800.0
2015-03-02 10:40:00,114.53,114.53,114.23,114.26,73800.0,97.303,97.303,97.0481,97.0736,73800.0
2015-03-02 10:50:00,114.25,114.54,114.22,114.46,64600.0,97.0651,97.3115,97.0396,97.2435,64600.0
2015-03-02 11:00:00,114.47,114.52,114.24,114.35,71700.0,97.252,97.2945,97.0566,97.1501,71700.0
2015-03-02 11:10:00,114.33,114.47,114.29,114.44,51300.0,97.1331,97.252,97.0991,97.2265,51300.0
2015-03-02 11:20:00,114.46,114.5,114.3,114.3,79700.0,97.2435,97.2775,97.1076,97.1076,79700.0
2015-03-02 11:30:00,114.3,114.42,114.27,114.28,31300.0,97.1076,97.2096,97.0821,97.0906,31300.0
2015-03-02 11:40:00,114.28,114.31,114.17,114.18,31900.0,97.0906,97.1161,96.9972,97.0057,31900.0
2015-03-02 11:50:00,114.16,114.22,114.01,114.05,71100.0,96.9887,97.0396,96.8612,96.8952,71100.0
2015-03-02 12:00:00,114.04,114.05,113.9,113.91,44100.0,96.8867,96.8952,96.7678,96.7763,44100.0
2015-03-02 12:10:00,113.93,113.97,113.86,113.88,28000.0,96.7933,96.8272,96.7338,96.7508,28000.0
2015-03-02 12:20:00,113.89,113.99,113.87,113.99,25800.0,96.7593,96.8442,96.7423,96.8442,25800.0
2015-03-02 12:30:00,113.98,114.0,113.91,113.95,26800.0,96.8357,96.8527,96.7763,96.8103,26800.0
2015-03-02 12:40:00,113.95,113.96,113.89,113.96,24900.0,96.8103,96.8187,96.7593,96.8187,24900.0
2015-03-02 12:50:00,113.97,114.04,113.93,114.01,34300.0,96.8272,96.8867,96.7933,96.8612,34300.0
2015-03-02 13:00:00,114.02,114.08,113.99,114.05,20900.0,96.8697,96.9207,96.8442,96.8952,20900.0
2015-03-02 13:10:00,114.06,114.11,114.01,114.03,36700.0,96.9037,96.9462,96.8612,96.8782,36700.0
2015-03-02 13:20:00,114.04,114.17,114.04,114.17,19600.0,96.8867,96.9972,96.8867,96.9972,19600.0
2015-03-02 13:30:00,114.17,114.22,114.11,114.11,46400.0,96.9972,97.0396,96.9462,96.9462,46400.0
2015-03-02 13:40:00,114.13,114.15,114.05,114.12,16500.0,96.9632,96.9802,96.8952,96.9547,16500.0
2015-03-02 13:50:00,114.12,114.16,114.08,114.14,21600.0,96.9547,96.9887,96.9207,96.9717,21600.0
2015-03-02 14:00:00,114.12,114.16,114.1,114.15,26700.0,96.9547,96.9887,96.9377,96.9802,26700.0
2015-03-02 14:10:00,114.16,114.19,114.06,114.09,20300.0,96.9887,97.0142,96.9037,96.9292,20300.0
2015-03-02 14:20:00,114.09,114.23,114.05,114.23,30600.0,96.9292,97.0481,96.8952,97.0481,30600.0
2015-03-02 14:30:00,114.23,114.28,114.18,114.25,28100.0,97.0481,97.0906,97.0057,97.0651,28100.0
2015-03-02 14:40:00,114.25,114.26,114.09,114.1,43500.0,97.0651,97.0736,96.9292,96.9377,43500.0
2015-03-02 14:50:00,114.09,114.19,114.09,114.17,21100.0,96.9292,97.0142,96.9292,96.9972,21100.0
2015-03-02 15:00:00,114.18,114.27,114.18,114.23,56900.0,97.0057,97.0821,97.0057,97.0481,56900.0
2015-03-02 15:10:00,114.21,114.25,114.15,114.23,35300.0,97.0311,97.0651,96.9802,97.0481,35300.0
2015-03-02 15:20:00,114.24,114.26,114.16,114.2,66500.0,97.0566,97.0736,96.9887,97.0226,66500.0
2015-03-02 15:30:00,114.21,114.24,114.15,114.2,76800.0,97.0311,97.0566,96.9802,97.0226,76800.0
2015-03-02 15:40:00,114.21,114.35,114.18,114.34,108100.0,97.0311,97.1501,97.0057,97.1416,108100.0
2015-03-02 15:50:00,114.35,114.37,114.27,114.35,165100.0,97.1501,97.1671,97.0821,97.1501,165100.0
2015-03-03 09:30:00,113.95,114.49,113.88,114.2,83200.0,96.8103,97.269,96.7508,97.0226,83200.0
2015-03-03 09:40:00,114.16,114.2,113.54,113.56,41900.0,96.9887,97.0226,96.4619,96.4789,41900.0
2015-03-03 09:50:00,113.55,113.55,113.11,113.2,60000.0,96.4704,96.4704,96.0966,96.1731,60000.0
2015-03-03 10:00:00,113.2,113.56,113.1,113.47,43100.0,96.1731,96.4789,96.0881,96.4024,43100.0
2015-03-03 10:10:00,113.47,113.53,113.31,113.31,45900.0,96.4024,96.4534,96.2665,96.2665,45900.0
2015-03-03 10:20:00,113.33,113.4,113.11,113.24,41700.0,96.2835,96.343,96.0966,96.207,41700.0
2015-03-03 10:30:00,113.21,113.23,113.13,113.2,26100.0,96.1816,96.1985,96.1136,96.1731,26100.0
2015-03-03 10:40:00,113.21,113.28,113.13,113.28,38400.0,96.1816,96.241,96.1136,96.241,38400.0
2015-03-03 10:50:00,113.28,113.29,113.15,113.27,43400.0,96.241,96.2495,96.1306,96.2325,43400.0
2015-03-03 11:00:00,113.28,113.34,113.23,113.28,37900.0,96.241,96.292,96.1985,96.241,37900.0
2015-03-03 11:10:00,113.28,113.38,113.2,113.31,33300.0,96.241,96.326,96.1731,96.2665,33300.0
2015-03-03 11:20:00,113.33,113.38,113.19,113.21,29100.0,96.2835,96.326,96.1646,96.1816,29100.0
2015-03-03 11:30:00,113.2,113.26,113.0,113.02,75500.0,96.1731,96.224,96.0031,96.0201,75500.0
2015-03-03 11:40:00,113.01,113.01,112.74,112.74,50200.0,96.0116,96.0116,95.7823,95.7823,50200.0
2015-03-03 11:50:00,112.73,112.88,112.72,112.81,34900.0,95.7738,95.9012,95.7653,95.8417,34900.0
2015-03-03 12:00:00,112.79,112.85,112.74,112.8,25500.0,95.8247,95.8757,95.7823,95.8332,25500.0
2015-03-03 12:10:00,112.8,112.88,112.74,112.86,30100.0,95.8332,95.9012,95.7823,95.8842,30100.0
2015-03-03 12:20:00,112.86,112.88,112.63,112.65,35000.0,95.8842,95.9012,95.6888,95.7058,35000.0
2015-03-03 12:30:00,112.64,112.87,112.63,112.86,36200.0,95.6973,95.8927,95.6888,95.8842,36200.0
2015-03-03 12:40:00,112.86,112.9,112.78,112.82,19000.0,95.8842,95.9182,95.8162,95.8502,19000.0
2015-03-03 12:50:00,112.83,112.96,112.82,112.82,43600.0,95.8587,95.9692,95.8502,95.8502,43600.0
2015-03-03 13:00:00,112.82,112.89,112.7,112.71,37900.0,95.8502,95.9097,95.7483,95.7568,37900.0
2015-03-03 13:10:00,112.71,112.72,112.47,112.48,71500.0,95.7568,95.7653,95.5529,95.5614,71500.0
2015-03-03 13:20:00,112.48,112.54,112.43,112.5,107600.0,95.5614,95.6123,95.5189,95.5784,107600.0
2015-03-03 13:30:00,112.5,112.52,112.43,112.5,80600.0,95.5784,95.5953,95.5189,95.5784,80600.0
2015-03-03 13:40:00,112.49,112.55,112.43,112.48,51900.0,95.5699,95.6208,95.5189,95.5614,51900.0
2015-03-03 13:50:00,112.48,112.52,112.36,112.4,41500.0,95.5614,95.5953,95.4594,95.4934,41500.0
2015-03-03 14:00:00,112.4,112.6,112.36,112.59,50200.0,95.4934,95.6633,95.4594,95.6548,50200.0
2015-03-03 14:10:00,112.57,112.66,112.55,112.59,66100.0,95.6378,95.7143,95.6208,95.6548,66100.0
2015-03-03 14:20:00,112.59,112.68,112.54,112.66,73900.0,95.6548,95.7313,95.6123,95.7143,73900.0
2015-03-03 14:30:00,112.67,112.7,112.51,112.64,109300.0,95.7228,95.7483,95.5868,95.6973,109300.0
2015-03-03 14:40:00,112.65,112.69,112.55,112.61,49400.0,95.7058,95.7398,95.6208,95.6718,49400.0
2015-03-03 14:50:00,112.6,112.79,112.58,112.76,43000.0,95.6633,95.8247,95.6463,95.7992,43000.0
2015-03-03 15:00:00,112.76,112.88,112.75,112.84,37000.0,95.7992,95.9012,95.7907,95.8672,37000.0
2015-03-03 15:10:00,112.86,112.9,112.81,112.81,44300.0,95.8842,95.9182,95.8417,95.8417,44300.0
2015-03-03 15:20:00,112.82,112.89,112.8,112.87,46300.0,95.8502,95.9097,95.8332,95.8927,46300.0
2015-03-03 15:30:00,112.87,112.93,112.85,112.88,58900.0,95.8927,95.9437,95.8757,95.9012,58900.0
2015-03-03 15:40:00,112.88,112.91,112.76,112.91,109900.0,95.9012,95.9267,95.7992,95.9267,109900.0
2015-03-03 15:50:00,112.91,113.01,112.87,112.91,310400.0,95.9267,96.0116,95.8927,95.9267,310400.0
2015-03-04 09:30:00,112.25,112.27,111.65,112.15,101700.0,95.366,95.3829,94.8562,95.281,101700.0
2015-03-04 09:40:00,112.12,112.51,112.06,112.18,56500.0,95.2555,95.5868,95.2045,95.3065,56500.0
2015-03-04 09:50:00,112.17,112.27,111.99,112.05,57000.0,95.298,95.3829,95.1451,95.196,57000.0
2015-03-04 10:00:00,112.05,112.43,111.87,112.3,44800.0,95.196,95.5189,95.0431,95.4084,44800.0
2015-03-04 10:10:00,112.31,112.31,111.92,112.23,66300.0,95.4169,95.4169,95.0856,95.349,66300.0
2015-03-04 10:20:00,112.22,112.42,112.22,112.36,51400.0,95.3405,95.5104,95.3405,95.4594,51400.0
2015-03-04 10:30:00,112.35,112.56,112.31,112.48,36600.0,95.4509,95.6293,95.4169,95.5614,36600.0
2015-03-04 10:40:00,112.49,112.61,112.33,112.38,54400.0,95.5699,95.6718,95.4339,95.4764,54400.0
2015-03-04 10:50:00,112.36,112.56,112.35,112.56,38600.0,95.4594,95.6293,95.4509,95.6293,38600.0
2015-03-04 11:00:00,112.56,113.14,112.56,113.11,64800.0,95.6293,96.1221,95.6293,96.0966,64800.0
2015-03-04 11:10:00,113.13,113.5,113.04,113.5,105900.0,96.1136,96.4279,96.0371,96.4279,105900.0
2015-03-04 11:20:00,113.55,113.69,113.46,113.57,69300.0,96.4704,96.5894,96.394,96.4874,69300.0
2015-03-04 11:30:00,113.58,113.59,113.35,113.55,54400.0,96.4959,96.5044,96.3005,96.4704,54400.0
2015-03-04 11:40:00,113.54,113.72,113.41,113.61,46000.0,96.4619,96.6148,96.3515,96.5214,46000.0
2015-03-04 11:50:00,113.62,113.62,113.01,113.27,48700.0,96.5299,96.5299,96.0116,96.2325,48700.0
2015-03-04 12:00:00,113.25,113.39,113.12,113.16,41000.0,96.2155,96.3345,96.1051,96.1391,41000.0
2015-03-04 12:10:00,113.17,113.36,113.11,113.36,55900.0,96.1476,96.309,96.0966,96.309,55900.0
2015-03-04 12:20:00,113.34,113.38,113.21,113.25,35000.0,96.292,96.326,96.1816,96.2155,35000.0
2015-03-04 12:30:00,113.24,113.28,113.06,113.22,29700.0,96.207,96.241,96.0541,96.1901,29700.0
2015-03-04 12:40:00,113.26,113.54,113.25,113.52,40300.0,96.224,96.4619,96.2155,96.4449,40300.0
2015-03-04 12:50:00,113.52,113.53,113.27,113.43,40100.0,96.4449,96.4534,96.2325,96.3685,40100.0
2015-03-04 13:00:00,113.44,113.51,113.33,113.36,48700.0,96.377,96.4364,96.2835,96.309,48700.0
2015-03-04 13:10:00,113.36,113.49,113.35,113.42,37800.0,96.309,96.4194,96.3005,96.36,37800.0
2015-03-04 13:20:00,113.41,113.44,113.27,113.27,29300.0,96.3515,96.377,96.2325,96.2325,29300.0
2015-03-04 13:30:00,113.27,113.44,113.27,113.44,22600.0,96.2325,96.377,96.2325,96.377,22600.0
2015-03-04 13:40:00,113.44,113.44,113.26,113.31,24200.0,96.377,96.377,96.224,96.2665,24200.0
2015-03-04 13:50:00,113.31,113.34,113.19,113.19,23700.0,96.2665,96.292,96.1646,96.1646,23700.0
2015-03-04 14:00:00,113.19,113.45,113.18,113.43,35200.0,96.1646,96.3855,96.1561,96.3685,35200.0
2015-03-04 14:10:00,113.44,113.44,113.03,113.04,32700.0,96.377,96.377,96.0286,96.0371,32700.0
2015-03-04 14:20:00,113.06,113.15,113.02,113.07,23800.0,96.0541,96.1306,96.0201,96.0626,23800.0
2015-03-04 14:30:00,113.05,113.18,113.01,113.02,43800.0,96.0456,96.1561,96.0116,96.0201,43800.0
2015-03-04 14:40:00,113.02,113.12,113.01,113.07,27100.0,96.0201,96.1051,96.0116,96.0626,27100.0
2015-03-04 14:50:00,113.07,113.13,113.01,113.08,35100.0,96.0626,96.1136,96.0116,96.0711,35100.0
2015-03-04 15:00:00,113.08,113.11,112.94,112.95,56500.0,96.0711,96.0966,95.9522,95.9607,56500.0
2015-03-04 15:10:00,112.93,113.04,112.93,112.97,34200.0,95.9437,96.0371,95.9437,95.9777,34200.0
2015-03-04 15:20:00,112.97,113.14,112.95,113.14,61000.0,95.9777,96.1221,95.9607,96.1221,61000.0
2015-03-04 15:30:00,113.13,113.35,113.11,113.34,75800.0,96.1136,96.3005,96.0966,96.292,75800.0
2015-03-04 15:40:00,113.32,113.8,113.24,113.8,219800.0,96.275,96.6828,96.207,96.6828,219800.0
2015-03-04 15:50:00,113.79,113.97,113.72,113.82,400100.0,96.6743,96.8272,96.6148,96.6998,400100.0
2015-03-05 09:30:00,114.07,115.17,114.07,114.89,165600.0,96.9122,97.8467,96.9122,97.6089,165600.0
2015-03-05 09:40:00,114.85,115.07,114.69,115.01,36000.0,97.5749,97.7618,97.4389,97.7108,36000.0
2015-03-05 09:50:00,115.05,115.35,114.79,114.83,59800.0,97.7448,97.9997,97.5239,97.5579,59800.0
2015-03-05 10:00:00,114.84,115.49,114.79,115.48,86500.0,97.5664,98.1186,97.5239,98.1101,86500.0
2015-03-05 10:10:00,115.46,115.72,115.33,115.33,95200.0,98.0931,98.314,97.9827,97.9827,95200.0
2015-03-05 10:20:00,115.34,115.53,115.17,115.53,82700.0,97.9912,98.1526,97.8467,98.1526,82700.0
2015-03-05 10:30:00,115.53,115.56,115.29,115.3,40000.0,98.1526,98.1781,97.9487,97.9572,40000.0
2015-03-05 10:40:00,115.3,115.32,115.09,115.14,40100.0,97.9572,97.9742,97.7788,97.8213,40100.0
2015-03-05 10:50:00,115.13,115.33,115.13,115.18,61800.0,97.8128,97.9827,97.8128,97.8552,61800.0
2015-03-05 11:00:00,115.18,115.18,114.83,114.85,84700.0,97.8552,97.8552,97.5579,97.5749,84700.0
2015-03-05 11:10:00,114.85,114.88,114.66,114.86,74600.0,97.5749,97.6004,97.4135,97.5834,74600.0
2015-03-05 11:20:00,114.85,114.88,114.69,114.76,49500.0,97.5749,97.6004,97.4389,97.4984,49500.0
2015-03-05 11:30:00,114.75,114.98,114.75,114.87,38300.0,97.4899,97.6853,97.4899,97.5919,38300.0
2015-03-05 11:40:00,114.88,115.01,114.88,114.98,38900.0,97.6004,97.7108,97.6004,97.6853,38900.0
2015-03-05 11:50:00,114.98,115.13,114.94,115.08,35600.0,97.6853,97.8128,97.6513,97.7703,35600.0
2015-03-05 12:00:00,115.07,115.07,114.91,114.96,46800.0,97.7618,97.7618,97.6259,97.6683,46800.0
2015-03-05 12:10:00,114.97,114.98,114.85,114.92,51900.0,97.6768,97.6853,97.5749,97.6343,51900.0
2015-03-05 12:20:00,114.91,114.98,114.88,114.93,38600.0,97.6259,97.6853,97.6004,97.6428,38600.0
2015-03-05 12:30:00,114.93,115.03,114.88,115.01,41000.0,97.6428,97.7278,97.6004,97.7108,41000.0
2015-03-05 12:40:00,115.02,115.1,114.97,115.08,67100.0,97.7193,97.7873,97.6768,97.7703,67100.0
2015-03-05 12:50:00,115.09,115.1,114.74,114.79,69200.0,97.7788,97.7873,97.4814,97.5239,69200.0
2015-03-05 13:00:00,114.77,114.77,114.65,114.71,44900.0,97.5069,97.5069,97.405,97.4559,44900.0
2015-03-05 13:10:00,114.7,114.82,114.69,114.75,42600.0,97.4474,97.5494,97.4389,97.4899,42600.0
2015-03-05 13:20:00,114.75,114.78,114.62,114.76,53800.0,97.4899,97.5154,97.3795,97.4984,53800.0
2015-03-05 13:30:00,114.76,114.84,114.74,114.83,35200.0,97.4984,97.5664,97.4814,97.5579,35200.0
2015-03-05 13:40:00,114.84,114.96,114.81,114.91,43900.0,97.5664,97.6683,97.5409,97.6259,43900.0
2015-03-05 13:50:00,114.89,114.95,114.85,114.9,34200.0,97.6089,97.6598,97.5749,97.6174,34200.0
2015-03-05 14:00:00,114.9,115.1,114.89,115.07,37100.0,97.6174,97.7873,97.6089,97.7618,37100.0
2015-03-05 14:10:00,115.07,115.12,115.01,115.05,33300.0,97.7618,97.8043,97.7108,97.7448,33300.0
2015-03-05 14:20:00,115.05,115.08,114.92,114.92,34200.0,97.7448,97.7703,97.6343,97.6343,34200.0
2015-03-05 14:30:00,114.91,115.01,114.82,114.88,43500.0,97.6259,97.7108,97.5494,97.6004,43500.0
2015-03-05 14:40:00,114.87,115.0,114.86,114.98,25100.0,97.5919,97.7023,97.5834,97.6853,25100.0
2015-03-05 14:50:00,114.98,115.12,114.93,114.94,61600.0,97.6853,97.8043,97.6428,97.6513,61600.0
2015-03-05 15:00:00,114.98,114.98,114.86,114.92,43700.0,97.6853,97.6853,97.5834,97.6343,43700.0
2015-03-05 15:10:00,114.91,115.04,114.87,114.88,36200.0,97.6259,97.7363,97.5919,97.6004,36200.0
2015-03-05 15:20:00,114.88,115.0,114.87,114.99,44900.0,97.6004,97.7023,97.5919,97.6938,44900.0
2015-03-05 15:30:00,114.98,115.01,114.92,114.97,61100.0,97.6853,97.7108,97.6343,97.6768,61100.0
2015-03-05 15:40:00,114.98,115.02,114.9,114.91,101800.0,97.6853,97.7193,97.6174,97.6259,101800.0
2015-03-05 15:50:00,114.92,114.95,114.72,114.77,276900.0,97.6343,97.6598,97.4644,97.5069,276900.0
2015-03-06 09:30:00,115.16,115.16,113.51,113.77,155000.0,97.8382,97.8382,96.4364,96.6573,155000.0
2015-03-06 09:40:00,113.78,113.98,113.51,113.93,93800.0,96.6658,96.8357,96.4364,96.7933,93800.0
2015-03-06 09:50:00,113.87,114.48,113.83,114.34,49600.0,96.7423,97.2605,96.7083,97.1416,49600.0
2015-03-06 10:00:00,114.34,114.71,114.28,114.71,49400.0,97.1416,97.4559,97.0906,97.4559,49400.0
2015-03-06 10:10:00,114.7,114.8,114.34,114.43,54400.0,97.4474,97.5324,97.1416,97.2181,54400.0
2015-03-06 10:20:00,114.42,114.73,114.4,114.66,43700.0,97.2096,97.4729,97.1926,97.4135,43700.0
2015-03-06 10:30:00,114.65,114.73,114.49,114.61,40700.0,97.405,97.4729,97.269,97.371,40700.0
2015-03-06 10:40:00,114.64,114.64,114.33,114.39,38200.0,97.3965,97.3965,97.1331,97.1841,38200.0
2015-03-06 10:50:00,114.39,114.39,114.18,114.28,42700.0,97.1841,97.1841,97.0057,97.0906,42700.0
2015-03-06 11:00:00,114.3,114.39,113.82,113.88,44900.0,97.1076,97.1841,96.6998,96.7508,44900.0
2015-03-06 11:10:00,113.86,113.89,113.67,113.72,45200.0,96.7338,96.7593,96.5724,96.6148,45200.0
2015-03-06 11:20:00,113.72,113.74,113.48,113.5,49200.0,96.6148,96.6318,96.4109,96.4279,49200.0
2015-03-06 11:30:00,113.49,113.59,113.21,113.31,82800.0,96.4194,96.5044,96.1816,96.2665,82800.0
2015-03-06 11:40:00,113.31,113.36,113.19,113.19,48000.0,96.2665,96.309,96.1646,96.1646,48000.0
2015-03-06 11:50:00,113.19,113.28,113.15,113.2,56900.0,96.1646,96.241,96.1306,96.1731,56900.0
2015-03-06 12:00:00,113.18,113.35,113.15,113.23,53400.0,96.1561,96.3005,96.1306,96.1985,53400.0
2015-03-06 12:10:00,113.23,113.23,112.8,112.8,56800.0,96.1985,96.1985,95.8332,95.8332,56800.0
2015-03-06 12:20:00,112.83,112.9,112.77,112.89,46800.0,95.8587,95.9182,95.8077,95.9097,46800.0
2015-03-06 12:30:00,112.87,113.18,112.84,113.18,47500.0,95.8927,96.1561,95.8672,96.1561,47500.0
2015-03-06 12:40:00,113.18,113.21,113.1,113.18,24500.0,96.1561,96.1816,96.0881,96.1561,24500.0
2015-03-06 12:50:00,113.2,113.26,112.79,112.9,52900.0,96.1731,96.224,95.8247,95.9182,52900.0
2015-03-06 13:00:00,112.9,113.01,112.75,112.8,41000.0,95.9182,96.0116,95.7907,95.8332,41000.0
2015-03-06 13:10:00,112.81,113.0,112.8,112.92,25200.0,95.8417,96.0031,95.8332,95.9352,25200.0
2015-03-06 13:20:00,112.93,112.95,112.75,112.86,42400.0,95.9437,95.9607,95.7907,95.8842,42400.0
2015-03-06 13:30:00,112.83,112.86,112.74,112.8,35000.0,95.8587,95.8842,95.7823,95.8332,35000.0
2015-03-06 13:40:00,112.82,112.9,112.75,112.9,28600.0,95.8502,95.9182,95.7907,95.9182,28600.0
2015-03-06 13:50:00,112.9,113.1,112.82,113.1,42300.0,95.9182,96.0881,95.8502,96.0881,42300.0
2015-03-06 14:00:00,113.1,113.19,113.02,113.16,44200.0,96.0881,96.1646,96.0201,96.1391,44200.0
2015-03-06 14:10:00,113.16,113.23,113.12,113.21,32200.0,96.1391,96.1985,96.1051,96.1816,32200.0
2015-03-06 14:20:00,113.22,113.22,112.86,112.88,50000.0,96.1901,96.1901,95.8842,95.9012,50000.0
2015-03-06 14:30:00,112.87,113.02,112.81,112.81,51200.0,95.8927,96.0201,95.8417,95.8417,51200.0
2015-03-06 14:40:00,112.81,112.89,112.73,112.89,38100.0,95.8417,95.9097,95.7738,95.9097,38100.0
2015-03-06 14:50:00,112.9,112.97,112.77,112.87,48100.0,95.9182,95.9777,95.8077,95.8927,48100.0
2015-03-06 15:00:00,112.86,113.09,112.85,112.94,64500.0,95.8842,96.0796,95.8757,95.9522,64500.0
2015-03-06 15:10:00,112.95,112.95,112.82,112.91,63100.0,95.9607,95.9607,95.8502,95.9267,63100.0
2015-03-06 15:20:00,112.92,112.96,112.75,112.77,66500.0,95.9352,95.9692,95.7907,95.8077,66500.0
2015-03-06 15:30:00,112.76,112.84,112.68,112.75,83000.0,95.7992,95.8672,95.7313,95.7907,83000.0
2015-03-06 15:40:00,112.76,112.79,112.6,112.74,157900.0,95.7992,95.8247,95.6633,95.7823,157900.0
2015-03-06 15:50:00,112.73,112.9,112.72,112.89,208700.0,95.7738,95.9182,95.7653,95.9097,208700.0
2015-03-09 09:30:00,112.97,113.21,112.87,112.99,72100.0,95.9777,96.1816,95.8927,95.9946,72100.0
2015-03-09 09:40:00,112.97,113.34,112.89,113.34,55100.0,95.9777,96.292,95.9097,96.292,55100.0
2015-03-09 09:50:00,113.4,113.77,113.26,113.63,48800.0,96.343,96.6573,96.224,96.5384,48800.0
2015-03-09 10:00:00,113.64,113.71,113.44,113.47,32500.0,96.5469,96.6064,96.377,96.4024,32500.0
2015-03-09 10:10:00,113.5,113.57,113.13,113.16,29900.0,96.4279,96.4874,96.1136,96.1391,29900.0
2015-03-09 10:20:00,113.16,113.33,113.09,113.27,31300.0,96.1391,96.2835,96.0796,96.2325,31300.0
2015-03-09 10:30:00,113.26,113.34,113.08,113.12,30600.0,96.224,96.292,96.0711,96.1051,30600.0
2015-03-09 10:40:00,113.12,113.34,113.12,113.31,61000.0,96.1051,96.292,96.1051,96.2665,61000.0
2015-03-09 10:50:00,113.35,113.42,113.26,113.28,31700.0,96.3005,96.36,96.224,96.241,31700.0
2015-03-09 11:00:00,113.27,113.42,113.23,113.41,32400.0,96.2325,96.36,96.1985,96.3515,32400.0
2015-03-09 11:10:00,113.38,113.65,113.31,113.6,41200.0,96.326,96.5554,96.2665,96.5129,41200.0
2015-03-09 11:20:00,113.59,113.75,113.47,113.72,32800.0,96.5044,96.6403,96.4024,96.6148,32800.0
2015-03-09 11:30:00,113.72,113.8,113.7,113.73,19500.0,96.6148,96.6828,96.5979,96.6233,19500.0
2015-03-09 11:40:00,113.76,113.91,113.76,113.84,42600.0,96.6488,96.7763,96.6488,96.7168,42600.0
2015-03-09 11:50:00,113.84,113.87,113.62,113.67,20700.0,96.7168,96.7423,96.5299,96.5724,20700.0
2015-03-09 12:00:00,113.69,113.71,113.56,113.57,18800.0,96.5894,96.6064,96.4789,96.4874,18800.0
2015-03-09 12:10:00,113.53,113.73,113.53,113.66,19900.0,96.4534,96.6233,96.4534,96.5639,19900.0
2015-03-09 12:20:00,113.66,113.83,113.66,113.81,20500.0,96.5639,96.7083,96.5639,96.6913,20500.0
2015-03-09 12:30:00,113.81,114.0,113.78,113.98,38900.0,96.6913,96.8527,96.6658,96.8357,38900.0
2015-03-09 12:40:00,113.96,114.01,113.89,114.0,25900.0,96.8187,96.8612,96.7593,96.8527,25900.0
2015-03-09 12:50:00,114.0,114.16,113.99,114.08,25200.0,96.8527,96.9887,96.8442,96.9207,25200.0
2015-03-09 13:00:00,114.1,114.17,114.09,114.15,24900.0,96.9377,96.9972,96.9292,96.9802,24900.0
2015-03-09 13:10:00,114.15,114.23,114.13,114.16,34300.0,96.9802,97.0481,96.9632,96.9887,34300.0
2015-03-09 13:20:00,114.13,114.21,114.04,114.16,28500.0,96.9632,97.0311,96.8867,96.9887,28500.0
2015-03-09 13:30:00,114.16,114.34,114.12,114.34,30300.0,96.9887,97.1416,96.9547,97.1416,30300.0
2015-03-09 13:40:00,114.34,114.52,114.32,114.52,29200.0,97.1416,97.2945,97.1246,97.2945,29200.0
2015-03-09 13:50:00,114.54,114.63,114.52,114.62,31600.0,97.3115,97.388,97.2945,97.3795,31600.0
2015-03-09 14:00:00,114.63,114.72,114.58,114.63,53400.0,97.388,97.4644,97.3455,97.388,53400.0
2015-03-09 14:10:00,114.59,114.64,114.55,114.59,33100.0,97.354,97.3965,97.32,97.354,33100.0
2015-03-09 14:20:00,114.59,114.75,114.57,114.72,46200.0,97.354,97.4899,97.337,97.4644,46200.0
2015-03-09 14:30:00,114.72,114.73,114.53,114.58,46400.0,97.4644,97.4729,97.303,97.3455,46400.0
2015-03-09 14:40:00,114.58,114.67,114.53,114.61,46300.0,97.3455,97.422,97.303,97.371,46300.0
2015-03-09 14:50:00,114.61,114.68,114.57,114.68,46100.0,97.371,97.4304,97.337,97.4304,46100.0
2015-03-09 15:00:00,114.67,114.69,114.55,114.65,83500.0,97.422,97.4389,97.32,97.405,83500.0
2015-03-09 15:10:00,114.67,114.68,114.58,114.62,57900.0,97.422,97.4304,97.3455,97.3795,57900.0
2015-03-09 15:20:00,114.62,114.65,114.56,114.65,78400.0,97.3795,97.405,97.3285,97.405,78400.0
2015-03-09 15:30:00,114.66,114.79,114.61,114.77,124000.0,97.4135,97.5239,97.371,97.5069,124000.0
2015-03-09 15:40:00,114.76,114.92,114.72,114.83,200600.0,97.4984,97.6343,97.4644,97.5579,200600.0
2015-03-09 15:50:00,114.84,114.96,114.8,114.89,430800.0,97.5664,97.6683,97.5324,97.6089,430800.0
2015-03-10 09:30:00,114.26,114.27,113.34,113.69,125600.0,97.0736,97.0821,96.292,96.5894,125600.0
2015-03-10 09:40:00,113.69,113.79,113.38,113.67,116300.0,96.5894,96.6743,96.326,96.5724,116300.0
2015-03-10 09:50:00,113.67,114.07,113.4,114.07,180500.0,96.5724,96.9122,96.343,96.9122,180500.0
2015-03-10 10:00:00,114.08,114.27,113.98,114.25,74500.0,96.9207,97.0821,96.8357,97.0651,74500.0
2015-03-10 10:10:00,114.21,114.41,113.76,113.95,52900.0,97.0311,97.2011,96.6488,96.8103,52900.0
2015-03-10 10:20:00,113.96,114.02,113.82,113.9,44600.0,96.8187,96.8697,96.6998,96.7678,44600.0
2015-03-10 10:30:00,113.9,113.96,113.59,113.69,130700.0,96.7678,96.8187,96.5044,96.5894,130700.0
2015-03-10 10:40:00,113.69,113.89,113.59,113.63,156700.0,96.5894,96.7593,96.5044,96.5384,156700.0
2015-03-10 10:50:00,113.64,113.76,113.54,113.54,108100.0,96.5469,96.6488,96.4619,96.4619,108100.0
2015-03-10 11:00:00,113.57,113.76,113.54,113.54,53000.0,96.4874,96.6488,96.4619,96.4619,53000.0
2015-03-10 11:10:00,113.57,113.83,113.46,113.8,38800.0,96.4874,96.7083,96.394,96.6828,38800.0
2015-03-10 11:20:00,113.81,113.85,113.6,113.61,38700.0,96.6913,96.7253,96.5129,96.5214,38700.0
2015-03-10 11:30:00,113.61,113.66,113.54,113.62,83900.0,96.5214,96.5639,96.4619,96.5299,83900.0
2015-03-10 11:40:00,113.6,113.62,113.41,113.43,27200.0,96.5129,96.5299,96.3515,96.3685,27200.0
2015-03-10 11:50:00,113.42,113.51,113.34,113.34,44000.0,96.36,96.4364,96.292,96.292,44000.0
2015-03-10 12:00:00,113.34,113.34,113.08,113.19,34600.0,96.292,96.292,96.0711,96.1646,34600.0
2015-03-10 12:10:00,113.23,113.25,113.16,113.23,62700.0,96.1985,96.2155,96.1391,96.1985,62700.0
2015-03-10 12:20:00,113.21,113.24,113.1,113.16,33900.0,96.1816,96.207,96.0881,96.1391,33900.0
2015-03-10 12:30:00,113.17,113.24,113.11,113.2,173300.0,96.1476,96.207,96.0966,96.1731,173300.0
2015-03-10 12:40:00,113.19,113.37,113.19,113.33,73400.0,96.1646,96.3175,96.1646,96.2835,73400.0
2015-03-10 12:50:00,113.33,113.34,113.11,113.16,46700.0,96.2835,96.292,96.0966,96.1391,46700.0
2015-03-10 13:00:00,113.12,113.23,113.09,113.11,34400.0,96.1051,96.1985,96.0796,96.0966,34400.0
2015-03-10 13:10:00,113.1,113.17,113.05,113.17,32000.0,96.0881,96.1476,96.0456,96.1476,32000.0
2015-03-10 13:20:00,113.14,113.39,113.14,113.21,52100.0,96.1221,96.3345,96.1221,96.1816,52100.0
2015-03-10 13:30:00,113.2,113.21,113.01,113.02,27200.0,96.1731,96.1816,96.0116,96.0201,27200.0
2015-03-10 13:40:00,113.03,113.19,113.01,113.12,28100.0,96.0286,96.1646,96.0116,96.1051,28100.0
2015-03-10 13:50:00,113.12,113.13,112.92,112.96,55100.0,96.1051,96.1136,95.9352,95.9692,55100.0
2015-03-10 14:00:00,112.96,113.08,112.94,113.04,102600.0,95.9692,96.0711,95.9522,96.0371,102600.0
2015-03-10 14:10:00,113.04,113.06,112.68,112.68,68500.0,96.0371,96.0541,95.7313,95.7313,68500.0
2015-03-10 14:20:00,112.68,112.69,112.56,112.64,41800.0,95.7313,95.7398,95.6293,95.6973,41800.0
2015-03-10 14:30:00,112.63,112.79,112.63,112.72,48100.0,95.6888,95.8247,95.6888,95.7653,48100.0
2015-03-10 14:40:00,112.75,112.75,112.57,112.65,45800.0,95.7907,95.7907,95.6378,95.7058,45800.0
2015-03-10 14:50:00,112.69,112.76,112.51,112.52,62400.0,95.7398,95.7992,95.5868,95.5953,62400.0
2015-03-10 15:00:00,112.52,112.74,112.5,112.7,50600.0,95.5953,95.7823,95.5784,95.7483,50600.0
2015-03-10 15:10:00,112.71,112.91,112.67,112.87,46400.0,95.7568,95.9267,95.7228,95.8927,46400.0
2015-03-10 15:20:00,112.89,112.97,112.74,112.79,48100.0,95.9097,95.9777,95.7823,95.8247,48100.0
2015-03-10 15:30:00,112.79,112.8,112.66,112.7,41800.0,95.8247,95.8332,95.7143,95.7483,41800.0
2015-03-10 15:40:00,112.7,112.87,112.7,112.78,90800.0,95.7483,95.8927,95.7483,95.8162,90800.0
2015-03-10 15:50:00,112.77,112.78,112.55,112.55,308700.0,95.8077,95.8162,95.6208,95.6208,308700.0
2015-03-11 09:30:00,112.9,113.13,112.64,112.89,138300.0,96.2373,96.4333,96.0157,96.2288,138300.0
2015-03-11 09:40:00,112.9,113.59,112.89,113.43,61900.0,96.2373,96.8255,96.2288,96.6891,61900.0
2015-03-11 09:50:00,113.45,113.57,113.27,113.37,56500.0,96.7061,96.8084,96.5527,96.6379,56500.0
2015-03-11 10:00:00,113.37,113.37,113.12,113.15,36400.0,96.6379,96.6379,96.4248,96.4504,36400.0
2015-03-11 10:10:00,113.17,113.21,113.05,113.07,36200.0,96.4674,96.5015,96.3652,96.3822,36200.0
2015-03-11 10:20:00,113.05,113.22,113.04,113.22,45700.0,96.3652,96.5101,96.3566,96.5101,45700.0
2015-03-11 10:30:00,113.22,113.28,112.97,113.04,47000.0,96.5101,96.5612,96.297,96.3566,47000.0
2015-03-11 10:40:00,113.05,113.12,112.89,112.93,37200.0,96.3652,96.4248,96.2288,96.2629,37200.0
2015-03-11 10:50:00,112.93,113.12,112.92,113.02,24500.0,96.2629,96.4248,96.2543,96.3396,24500.0
2015-03-11 11:00:00,113.02,113.1,112.98,113.0,23300.0,96.3396,96.4078,96.3055,96.3225,23300.0
2015-03-11 11:10:00,113.02,113.27,113.01,113.21,29800.0,96.3396,96.5527,96.3311,96.5015,29800.0
2015-03-11 11:20:00,113.24,113.33,113.21,113.33,15400.0,96.5271,96.6038,96.5015,96.6038,15400.0
2015-03-11 11:30:00,113.35,113.47,113.34,113.34,24900.0,96.6209,96.7232,96.6124,96.6124,24900.0
2015-03-11 11:40:00,113.33,113.44,113.27,113.35,27900.0,96.6038,96.6976,96.5527,96.6209,27900.0
2015-03-11 11:50:00,113.35,113.42,113.3,113.31,24100.0,96.6209,96.6805,96.5783,96.5868,24100.0
2015-03-11 12:00:00,113.32,113.42,113.24,113.38,26100.0,96.5953,96.6805,96.5271,96.6464,26100.0
2015-03-11 12:10:00,113.38,113.4,113.22,113.4,24200.0,96.6464,96.6635,96.5101,96.6635,24200.0
2015-03-11 12:20:00,113.39,113.39,113.09,113.15,16500.0,96.655,96.655,96.3992,96.4504,16500.0
2015-03-11 12:30:00,113.16,113.17,113.05,113.16,21100.0,96.4589,96.4674,96.3652,96.4589,21100.0
2015-03-11 12:40:00,113.17,113.26,113.09,113.21,17700.0,96.4674,96.5442,96.3992,96.5015,17700.0
2015-03-11 12:50:00,113.21,113.24,113.1,113.17,15100.0,96.5015,96.5271,96.4078,96.4674,15100.0
2015-03-11 13:00:00,113.17,113.28,113.16,113.27,15600.0,96.4674,96.5612,96.4589,96.5527,15600.0
2015-03-11 13:10:00,113.26,113.34,113.2,113.2,15600.0,96.5442,96.6124,96.493,96.493,15600.0
2015-03-11 13:20:00,113.19,113.24,113.12,113.2,18300.0,96.4845,96.5271,96.4248,96.493,18300.0
2015-03-11 13:30:00,113.18,113.18,112.97,113.09,22900.0,96.476,96.476,96.297,96.3992,22900.0
2015-03-11 13:40:00,113.09,113.09,112.91,112.91,41000.0,96.3992,96.3992,96.2458,96.2458,41000.0
2015-03-11 13:50:00,112.9,113.05,112.87,113.03,20700.0,96.2373,96.3652,96.2117,96.3481,20700.0
2015-03-11 14:00:00,113.03,113.18,113.0,113.17,23200.0,96.3481,96.476,96.3225,96.4674,23200.0
2015-03-11 14:10:00,113.18,113.25,113.08,113.22,25500.0,96.476,96.5356,96.3907,96.5101,25500.0
2015-03-11 14:20:00,113.23,113.26,113.18,113.24,26300.0,96.5186,96.5442,96.476,96.5271,26300.0
2015-03-11 14:30:00,113.23,113.24,113.09,113.18,29100.0,96.5186,96.5271,96.3992,96.476,29100.0
2015-03-11 14:40:00,113.17,113.17,112.98,113.09,38900.0,96.4674,96.4674,96.3055,96.3992,38900.0
2015-03-11 14:50:00,113.07,113.16,113.01,113.14,21400.0,96.3822,96.4589,96.3311,96.4419,21400.0
2015-03-11 15:00:00,113.13,113.16,113.06,113.07,35800.0,96.4333,96.4589,96.3737,96.3822,35800.0
2015-03-11 15:10:00,113.06,113.07,112.91,113.0,60200.0,96.3737,96.3822,96.2458,96.3225,60200.0
2015-03-11 15:20:00,112.99,113.0,112.85,112.86,58100.0,96.314,96.3225,96.1947,96.2032,58100.0
2015-03-11 15:30:00,112.86,112.91,112.76,112.83,61300.0,96.2032,96.2458,96.118,96.1776,61300.0
2015-03-11 15:40:00,112.83,112.91,112.68,112.75,86000.0,96.1776,96.2458,96.0498,96.1094,86000.0
2015-03-11 15:50:00,112.75,112.9,112.72,112.72,165000.0,96.1094,96.2373,96.0839,96.0839,165000.0
2015-03-12 09:30:00,113.32,113.58,113.15,113.45,80100.0,96.5953,96.8169,96.4504,96.7061,80100.0
2015-03-12 09:40:00,113.44,114.01,113.37,113.99,45400.0,96.6976,97.1835,96.6379,97.1664,45400.0
2015-03-12 09:50:00,113.99,114.26,113.99,114.1,38200.0,97.1664,97.3966,97.1664,97.2602,38200.0
2015-03-12 10:00:00,114.11,114.12,113.68,113.78,45000.0,97.2687,97.2772,96.9022,96.9874,45000.0
2015-03-12 10:10:00,113.76,114.05,113.76,114.04,34700.0,96.9704,97.2176,96.9704,97.209,34700.0
2015-03-12 10:20:00,114.05,114.36,114.02,114.32,56600.0,97.2176,97.4818,97.192,97.4477,56600.0
2015-03-12 10:30:00,114.31,114.33,114.21,114.23,61600.0,97.4392,97.4562,97.3539,97.371,61600.0
2015-03-12 10:40:00,114.23,114.26,114.0,114.01,45400.0,97.371,97.3966,97.1749,97.1835,45400.0
2015-03-12 10:50:00,114.01,114.1,113.87,113.88,24800.0,97.1835,97.2602,97.0641,97.0727,24800.0
2015-03-12 11:00:00,113.91,113.99,113.87,113.96,21100.0,97.0982,97.1664,97.0641,97.1408,21100.0
2015-03-12 11:10:00,113.95,114.19,113.93,114.18,52400.0,97.1323,97.3369,97.1153,97.3284,52400.0
2015-03-12 11:20:00,114.15,114.32,114.13,114.27,45700.0,97.3028,97.4477,97.2858,97.4051,45700.0
2015-03-12 11:30:00,114.28,114.38,114.26,114.34,36300.0,97.4136,97.4989,97.3966,97.4648,36300.0
2015-03-12 11:40:00,114.34,114.54,114.33,114.5,42800.0,97.4648,97.6352,97.4562,97.6011,42800.0
2015-03-12 11:50:00,114.51,114.57,114.43,114.45,28900.0,97.6097,97.6608,97.5415,97.5585,28900.0
2015-03-12 12:00:00,114.44,114.52,114.31,114.31,26100.0,97.55,97.6182,97.4392,97.4392,26100.0
2015-03-12 12:10:00,114.29,114.35,114.19,114.35,30600.0,97.4221,97.4733,97.3369,97.4733,30600.0
2015-03-12 12:20:00,114.37,114.54,114.36,114.5,64100.0,97.4903,97.6352,97.4818,97.6011,64100.0
2015-03-12 12:30:00,114.51,114.52,114.39,114.41,77300.0,97.6097,97.6182,97.5074,97.5244,77300.0
2015-03-12 12:40:00,114.4,114.43,114.34,114.41,87200.0,97.5159,97.5415,97.4648,97.5244,87200.0
2015-03-12 12:50:00,114.4,114.46,114.37,114.4,29100.0,97.5159,97.5671,97.4903,97.5159,29100.0
2015-03-12 13:00:00,114.39,114.64,114.39,114.63,60300.0,97.5074,97.7205,97.5074,97.712,60300.0
2015-03-12 13:10:00,114.64,114.72,114.58,114.71,48300.0,97.7205,97.7887,97.6693,97.7802,48300.0
2015-03-12 13:20:00,114.71,114.71,114.62,114.69,30200.0,97.7802,97.7802,97.7034,97.7631,30200.0
2015-03-12 13:30:00,114.68,114.74,114.66,114.71,38800.0,97.7546,97.8057,97.7375,97.7802,38800.0
2015-03-12 13:40:00,114.7,114.72,114.56,114.6,112200.0,97.7716,97.7887,97.6523,97.6864,112200.0
2015-03-12 13:50:00,114.6,114.76,114.59,114.75,41300.0,97.6864,97.8228,97.6779,97.8143,41300.0
2015-03-12 14:00:00,114.76,114.85,114.66,114.73,43900.0,97.8228,97.8995,97.7375,97.7972,43900.0
2015-03-12 14:10:00,114.71,114.73,114.67,114.7,23200.0,97.7802,97.7972,97.7461,97.7716,23200.0
2015-03-12 14:20:00,114.71,114.81,114.7,114.71,107700.0,97.7802,97.8654,97.7716,97.7802,107700.0
2015-03-12 14:30:00,114.7,114.72,114.65,114.67,52100.0,97.7716,97.7887,97.729,97.7461,52100.0
2015-03-12 14:40:00,114.66,114.78,114.62,114.77,51400.0,97.7375,97.8398,97.7034,97.8313,51400.0
2015-03-12 14:50:00,114.76,114.89,114.76,114.88,50200.0,97.8228,97.9336,97.8228,97.9251,50200.0
2015-03-12 15:00:00,114.89,115.05,114.81,114.85,118800.0,97.9336,98.07,97.8654,97.8995,118800.0
2015-03-12 15:10:00,114.83,114.91,114.71,114.72,77400.0,97.8824,97.9506,97.7802,97.7887,77400.0
2015-03-12 15:20:00,114.71,114.74,114.63,114.66,60400.0,97.7802,97.8057,97.712,97.7375,60400.0
2015-03-12 15:30:00,114.66,114.74,114.65,114.68,65100.0,97.7375,97.8057,97.729,97.7546,65100.0
2015-03-12 15:40:00,114.68,114.84,114.59,114.84,144200.0,97.7546,97.891,97.6779,97.891,144200.0
2015-03-12 15:50:00,114.84,114.93,114.79,114.88,514800.0,97.891,97.9677,97.8483,97.9251,514800.0
2015-03-13 09:30:00,114.44,114.81,113.53,114.67,108400.0,97.55,97.8654,96.7743,97.7461,108400.0
2015-03-13 09:40:00,114.75,115.24,114.56,115.11,53200.0,97.8143,98.2319,97.6523,98.1211,53200.0
2015-03-13 09:50:00,115.11,115.11,114.61,114.85,51500.0,98.1211,98.1211,97.6949,97.8995,51500.0
2015-03-13 10:00:00,114.83,114.91,114.61,114.75,128300.0,97.8824,97.9506,97.6949,97.8143,128300.0
2015-03-13 10:10:00,114.75,115.23,114.73,115.15,75500.0,97.8143,98.2234,97.7972,98.1552,75500.0
2015-03-13 10:20:00,115.12,115.39,115.03,115.11,43900.0,98.1296,98.3598,98.0529,98.1211,43900.0
2015-03-13 10:30:00,115.09,115.22,114.96,115.11,69400.0,98.1041,98.2149,97.9933,98.1211,69400.0
2015-03-13 10:40:00,115.13,115.19,114.97,115.06,78000.0,98.1382,98.1893,98.0018,98.0785,78000.0
2015-03-13 10:50:00,115.06,115.06,114.7,114.72,95300.0,98.0785,98.0785,97.7716,97.7887,95300.0
2015-03-13 11:00:00,114.73,114.98,114.66,114.96,111500.0,97.7972,98.0103,97.7375,97.9933,111500.0
2015-03-13 11:10:00,114.96,115.01,114.81,114.85,43800.0,97.9933,98.0359,97.8654,97.8995,43800.0
2015-03-13 11:20:00,114.84,115.0,114.55,114.57,39500.0,97.891,98.0274,97.6438,97.6608,39500.0
2015-03-13 11:30:00,114.55,114.58,114.19,114.29,51500.0,97.6438,97.6693,97.3369,97.4221,51500.0
2015-03-13 11:40:00,114.29,114.35,114.03,114.12,51900.0,97.4221,97.4733,97.2005,97.2772,51900.0
2015-03-13 11:50:00,114.15,114.46,114.05,114.44,69100.0,97.3028,97.5671,97.2176,97.55,69100.0
2015-03-13 12:00:00,114.44,114.5,114.32,114.4,53400.0,97.55,97.6011,97.4477,97.5159,53400.0
2015-03-13 12:10:00,114.4,114.56,114.39,114.5,79800.0,97.5159,97.6523,97.5074,97.6011,79800.0
2015-03-13 12:20:00,114.48,114.88,114.48,114.74,42100.0,97.5841,97.9251,97.5841,97.8057,42100.0
2015-03-13 12:30:00,114.76,114.76,114.57,114.58,34600.0,97.8228,97.8228,97.6608,97.6693,34600.0
2015-03-13 12:40:00,114.59,114.74,114.53,114.64,22600.0,97.6779,97.8057,97.6267,97.7205,22600.0
2015-03-13 12:50:00,114.67,114.72,114.53,114.6,50200.0,97.7461,97.7887,97.6267,97.6864,50200.0
2015-03-13 13:00:00,114.59,114.61,114.46,114.46,42100.0,97.6779,97.6949,97.5671,97.5671,42100.0
2015-03-13 13:10:00,114.49,114.55,114.37,114.47,32000.0,97.5926,97.6438,97.4903,97.5756,32000.0
2015-03-13 13:20:00,114.45,114.46,114.36,114.39,30500.0,97.5585,97.5671,97.4818,97.5074,30500.0
2015-03-13 13:30:00,114.39,114.54,114.38,114.5,50200.0,97.5074,97.6352,97.4989,97.6011,50200.0
2015-03-13 13:40:00,114.51,114.66,114.5,114.58,30300.0,97.6097,97.7375,97.6011,97.6693,30300.0
2015-03-13 13:50:00,114.59,114.63,114.51,114.54,43800.0,97.6779,97.712,97.6097,97.6352,43800.0
2015-03-13 14:00:00,114.55,114.61,114.49,114.52,32600.0,97.6438,97.6949,97.5926,97.6182,32600.0
2015-03-13 14:10:00,114.5,114.62,114.35,114.62,33600.0,97.6011,97.7034,97.4733,97.7034,33600.0
2015-03-13 14:20:00,114.62,114.72,114.55,114.72,31600.0,97.7034,97.7887,97.6438,97.7887,31600.0
2015-03-13 14:30:00,114.72,114.8,114.55,114.57,33800.0,97.7887,97.8569,97.6438,97.6608,33800.0
2015-03-13 14:40:00,114.54,114.55,114.28,114.48,47100.0,97.6352,97.6438,97.4136,97.5841,47100.0
2015-03-13 14:50:00,114.45,114.66,114.45,114.63,27800.0,97.5585,97.7375,97.5585,97.712,27800.0
2015-03-13 15:00:00,114.63,114.68,114.5,114.57,33400.0,97.712,97.7546,97.6011,97.6608,33400.0
2015-03-13 15:10:00,114.58,114.87,114.57,114.86,58900.0,97.6693,97.9165,97.6608,97.908,58900.0
2015-03-13 15:20:00,114.84,114.95,114.72,114.93,39700.0,97.891,97.9847,97.7887,97.9677,39700.0
2015-03-13 15:30:00,114.93,115.08,114.92,115.08,129600.0,97.9677,98.0955,97.9592,98.0955,129600.0
2015-03-13 15:40:00,115.08,115.37,115.06,115.16,159900.0,98.0955,98.3427,98.0785,98.1637,159900.0
2015-03-13 15:50:00,115.16,115.35,115.09,115.25,196100.0,98.1637,98.3257,98.1041,98.2405,196100.0
2015-03-16 09:30:00,116.0,116.93,115.82,116.91,203300.0,98.8798,99.6725,98.7263,99.6555,203300.0
2015-03-16 09:40:00,116.95,117.58,116.75,117.58,151800.0,99.6896,100.2266,99.5191,100.2266,151800.0
2015-03-16 09:50:00,117.58,118.22,117.57,118.15,88600.0,100.2266,100.7721,100.2181,100.7125,88600.0
2015-03-16 10:00:00,118.13,118.27,117.9,118.26,106900.0,100.6954,100.8147,100.4993,100.8062,106900.0
2015-03-16 10:10:00,118.25,118.58,118.25,118.56,83400.0,100.7977,101.079,100.7977,101.0619,83400.0
2015-03-16 10:20:00,118.57,118.69,118.32,118.38,107100.0,101.0705,101.1728,100.8574,100.9085,107100.0
2015-03-16 10:30:00,118.38,118.42,117.88,117.95,108200.0,100.9085,100.9426,100.4823,100.542,108200.0
2015-03-16 10:40:00,117.93,117.97,117.49,117.59,119800.0,100.5249,100.559,100.1499,100.2351,119800.0
2015-03-16 10:50:00,117.58,117.77,117.52,117.73,82800.0,100.2266,100.3885,100.1754,100.3544,82800.0
2015-03-16 11:00:00,117.73,117.78,117.64,117.66,95100.0,100.3544,100.3971,100.2777,100.2948,95100.0
2015-03-16 11:10:00,117.65,117.76,117.42,117.45,81500.0,100.2862,100.38,100.0902,100.1158,81500.0
2015-03-16 11:20:00,117.45,117.77,117.45,117.64,97600.0,100.1158,100.3885,100.1158,100.2777,97600.0
2015-03-16 11:30:00,117.64,117.77,117.49,117.49,60600.0,100.2777,100.3885,100.1499,100.1499,60600.0
2015-03-16 11:40:00,117.49,117.75,117.48,117.68,45100.0,100.1499,100.3715,100.1413,100.3118,45100.0
2015-03-16 11:50:00,117.67,117.82,117.6,117.73,81300.0,100.3033,100.4312,100.2436,100.3544,81300.0
2015-03-16 12:00:00,117.72,117.78,117.62,117.71,44100.0,100.3459,100.3971,100.2607,100.3374,44100.0
2015-03-16 12:10:00,117.71,117.76,117.43,117.54,50600.0,100.3374,100.38,100.0987,100.1925,50600.0
2015-03-16 12:20:00,117.54,117.71,117.53,117.69,50300.0,100.1925,100.3374,100.184,100.3203,50300.0
2015-03-16 12:30:00,117.69,117.7,117.46,117.65,35500.0,100.3203,100.3289,100.1243,100.2862,35500.0
2015-03-16 12:40:00,117.64,117.71,117.49,117.49,34400.0,100.2777,100.3374,100.1499,100.1499,34400.0
2015-03-16 12:50:00,117.5,117.83,117.5,117.65,40300.0,100.1584,100.4397,100.1584,100.2862,40300.0
2015-03-16 13:00:00,117.62,117.62,117.32,117.47,34700.0,100.2607,100.2607,100.0049,100.1328,34700.0
2015-03-16 13:10:00,117.48,117.7,117.47,117.66,58900.0,100.1413,100.3289,100.1328,100.2948,58900.0
2015-03-16 13:20:00,117.7,117.72,117.58,117.65,39400.0,100.3289,100.3459,100.2266,100.2862,39400.0
2015-03-16 13:30:00,117.65,117.71,117.55,117.71,40200.0,100.2862,100.3374,100.201,100.3374,40200.0
2015-03-16 13:40:00,117.71,117.71,117.64,117.64,38700.0,100.3374,100.3374,100.2777,100.2777,38700.0
2015-03-16 13:50:00,117.65,117.86,117.63,117.77,51400.0,100.2862,100.4653,100.2692,100.3885,51400.0
2015-03-16 14:00:00,117.75,117.77,117.56,117.69,42900.0,100.3715,100.3885,100.2095,100.3203,42900.0
2015-03-16 14:10:00,117.69,118.07,117.63,118.06,68300.0,100.3203,100.6443,100.2692,100.6357,68300.0
2015-03-16 14:20:00,118.06,118.07,117.92,118.04,53200.0,100.6357,100.6443,100.5164,100.6187,53200.0
2015-03-16 14:30:00,118.07,118.34,117.92,118.0,94200.0,100.6443,100.8744,100.5164,100.5846,94200.0
2015-03-16 14:40:00,118.02,118.35,117.98,118.27,66000.0,100.6016,100.8829,100.5675,100.8147,66000.0
2015-03-16 14:50:00,118.29,118.31,118.16,118.26,48200.0,100.8318,100.8488,100.721,100.8062,48200.0
2015-03-16 15:00:00,118.28,118.38,118.22,118.25,69900.0,100.8233,100.9085,100.7721,100.7977,69900.0
2015-03-16 15:10:00,118.25,118.38,118.2,118.29,85800.0,100.7977,100.9085,100.7551,100.8318,85800.0
2015-03-16 15:20:00,118.3,118.31,118.19,118.28,86700.0,100.8403,100.8488,100.7465,100.8233,86700.0
2015-03-16 15:30:00,118.29,118.34,118.09,118.14,112000.0,100.8318,100.8744,100.6613,100.7039,112000.0
2015-03-16 15:40:00,118.14,118.35,118.12,118.35,173800.0,100.7039,100.8829,100.6869,100.8829,173800.0
2015-03-16 15:50:00,118.34,118.6,118.24,118.5,301900.0,100.8744,101.096,100.7892,101.0108,301900.0
2015-03-17 09:30:00,118.08,118.13,117.26,117.38,113600.0,100.6528,100.6954,99.9538,100.0561,113600.0
2015-03-17 09:40:00,117.41,117.8,117.25,117.48,67000.0,100.0817,100.4141,99.9453,100.1413,67000.0
2015-03-17 09:50:00,117.48,117.77,117.25,117.71,73000.0,100.1413,100.3885,99.9453,100.3374,73000.0
2015-03-17 10:00:00,117.73,117.74,117.52,117.6,75700.0,100.3544,100.363,100.1754,100.2436,75700.0
2015-03-17 10:10:00,117.62,117.78,117.51,117.7,41300.0,100.2607,100.3971,100.1669,100.3289,41300.0
2015-03-17 10:20:00,117.74,117.74,117.51,117.61,80800.0,100.363,100.363,100.1669,100.2521,80800.0
2015-03-17 10:30:00,117.62,117.78,117.52,117.75,91500.0,100.2607,100.3971,100.1754,100.3715,91500.0
2015-03-17 10:40:00,117.75,117.75,117.54,117.57,224100.0,100.3715,100.3715,100.1925,100.2181,224100.0
2015-03-17 10:50:00,117.57,117.58,117.3,117.32,50000.0,100.2181,100.2266,99.9879,100.0049,50000.0
2015-03-17 11:00:00,117.3,117.35,117.25,117.35,61400.0,99.9879,100.0305,99.9453,100.0305,61400.0
2015-03-17 11:10:00,117.34,117.4,117.14,117.2,59000.0,100.022,100.0731,99.8515,99.9027,59000.0
2015-03-17 11:20:00,117.16,117.31,117.14,117.21,51700.0,99.8686,99.9964,99.8515,99.9112,51700.0
2015-03-17 11:30:00,117.19,117.25,117.13,117.16,24700.0,99.8941,99.9453,99.843,99.8686,24700.0
2015-03-17 11:40:00,117.18,117.21,117.07,117.11,49600.0,99.8856,99.9112,99.7918,99.8259,49600.0
2015-03-17 11:50:00,117.08,117.22,117.03,117.2,83800.0,99.8004,99.9197,99.7578,99.9027,83800.0
2015-03-17 12:00:00,117.2,117.2,117.05,117.07,25100.0,99.9027,99.9027,99.7748,99.7918,25100.0
2015-03-17 12:10:00,117.07,117.07,116.91,116.94,39800.0,99.7918,99.7918,99.6555,99.681,39800.0
2015-03-17 12:20:00,116.94,117.31,116.93,117.14,112400.0,99.681,99.9964,99.6725,99.8515,112400.0
2015-03-17 12:30:00,117.14,117.38,117.05,117.38,105400.0,99.8515,100.0561,99.7748,100.0561,105400.0
2015-03-17 12:40:00,117.37,117.49,117.35,117.47,29100.0,100.0476,100.1499,100.0305,100.1328,29100.0
2015-03-17 12:50:00,117.45,117.45,117.24,117.37,22200.0,100.1158,100.1158,99.9368,100.0476,22200.0
2015-03-17 13:00:00,117.35,117.41,117.29,117.37,26500.0,100.0305,100.0817,99.9794,100.0476,26500.0
2015-03-17 13:10:00,117.37,117.42,117.29,117.4,26700.0,100.0476,100.0902,99.9794,100.0731,26700.0
2015-03-17 13:20:00,117.38,117.42,117.25,117.26,19300.0,100.0561,100.0902,99.9453,99.9538,19300.0
2015-03-17 13:30:00,117.27,117.4,117.2,117.2,33900.0,99.9623,100.0731,99.9027,99.9027,33900.0
2015-03-17 13:40:00,117.2,117.27,117.18,117.23,23900.0,99.9027,99.9623,99.8856,99.9282,23900.0
2015-03-17 13:50:00,117.21,117.39,117.12,117.37,37500.0,99.9112,100.0646,99.8345,100.0476,37500.0
2015-03-17 14:00:00,117.35,117.55,117.35,117.52,88500.0,100.0305,100.201,100.0305,100.1754,88500.0
2015-03-17 14:10:00,117.52,117.59,117.48,117.53,28500.0,100.1754,100.2351,100.1413,100.184,28500.0
2015-03-17 14:20:00,117.52,117.54,117.34,117.36,43200.0,100.1754,100.1925,100.022,100.039,43200.0
2015-03-17 14:30:00,117.35,117.56,117.34,117.53,48100.0,100.0305,100.2095,100.022,100.184,48100.0
2015-03-17 14:40:00,117.53,117.6,117.42,117.44,43000.0,100.184,100.2436,100.0902,100.1072,43000.0
2015-03-17 14:50:00,117.42,117.61,117.37,117.57,42100.0,100.0902,100.2521,100.0476,100.2181,42100.0
2015-03-17 15:00:00,117.58,117.73,117.55,117.73,30400.0,100.2266,100.3544,100.201,100.3544,30400.0
2015-03-17 15:10:00,117.71,117.87,117.67,117.71,68700.0,100.3374,100.4738,100.3033,100.3374,68700.0
2015-03-17 15:20:00,117.7,117.73,117.65,117.68,51900.0,100.3289,100.3544,100.2862,100.3118,51900.0
2015-03-17 15:30:00,117.68,117.77,117.63,117.76,55900.0,100.3118,100.3885,100.2692,100.38,55900.0
2015-03-17 15:40:00,117.76,117.76,117.57,117.59,164300.0,100.38,100.38,100.2181,100.2351,164300.0
2015-03-17 15:50:00,117.59,117.61,117.42,117.6,348700.0,100.2351,100.2521,100.0902,100.2436,348700.0
2015-03-18 09:30:00,117.43,117.6,116.73,117.49,141800.0,100.0987,100.2436,99.502,100.1499,141800.0
2015-03-18 09:40:00,117.49,117.57,117.27,117.44,75500.0,100.1499,100.2181,99.9623,100.1072,75500.0
2015-03-18 09:50:00,117.43,117.48,116.81,116.91,153800.0,100.0987,100.1413,99.5702,99.6555,153800.0
2015-03-18 10:00:00,116.93,116.99,116.77,116.88,67900.0,99.6725,99.7237,99.5361,99.6299,67900.0
2015-03-18 10:10:00,116.88,117.32,116.86,117.32,51200.0,99.6299,100.0049,99.6128,100.0049,51200.0
2015-03-18 10:20:00,117.3,117.51,117.24,117.46,99300.0,99.9879,100.1669,99.9368,100.1243,99300.0
2015-03-18 10:30:00,117.46,117.55,117.35,117.39,90300.0,100.1243,100.201,100.0305,100.0646,90300.0
2015-03-18 10:40:00,117.41,117.53,117.33,117.45,60700.0,100.0817,100.184,100.0135,100.1158,60700.0
2015-03-18 10:50:00,117.46,117.52,117.37,117.46,42300.0,100.1243,100.1754,100.0476,100.1243,42300.0
2015-03-18 11:00:00,117.45,117.83,117.45,117.81,73400.0,100.1158,100.4397,100.1158,100.4226,73400.0
2015-03-18 11:10:00,117.84,117.84,117.68,117.75,108000.0,100.4482,100.4482,100.3118,100.3715,108000.0
2015-03-18 11:20:00,117.75,117.75,117.57,117.61,55600.0,100.3715,100.3715,100.2181,100.2521,55600.0
2015-03-18 11:30:00,117.61,118.08,117.6,118.03,67800.0,100.2521,100.6528,100.2436,100.6102,67800.0
2015-03-18 11:40:00,118.01,118.14,117.89,118.01,67100.0,100.5931,100.7039,100.4908,100.5931,67100.0
2015-03-18 11:50:00,118.0,118.2,117.99,118.14,53600.0,100.5846,100.7551,100.5761,100.7039,53600.0
2015-03-18 12:00:00,118.12,118.23,118.06,118.12,46500.0,100.6869,100.7806,100.6357,100.6869,46500.0
2015-03-18 12:10:00,118.1,118.11,117.97,117.97,70100.0,100.6698,100.6784,100.559,100.559,70100.0
2015-03-18 12:20:00,117.96,117.97,117.75,117.89,50000.0,100.5505,100.559,100.3715,100.4908,50000.0
2015-03-18 12:30:00,117.87,118.06,117.85,118.05,34500.0,100.4738,100.6357,100.4567,100.6272,34500.0
2015-03-18 12:40:00,118.04,118.17,118.02,118.15,71600.0,100.6187,100.7295,100.6016,100.7125,71600.0
2015-03-18 12:50:00,118.15,118.18,118.07,118.08,57700.0,100.7125,100.738,100.6443,100.6528,57700.0
2015-03-18 13:00:00,118.08,118.13,117.9,117.9,50600.0,100.6528,100.6954,100.4993,100.4993,50600.0
2015-03-18 13:10:00,117.89,117.94,117.86,117.93,35800.0,100.4908,100.5334,100.4653,100.5249,35800.0
2015-03-18 13:20:00,117.91,117.97,117.81,117.84,44500.0,100.5079,100.559,100.4226,100.4482,44500.0
2015-03-18 13:30:00,117.84,117.85,117.43,117.44,73700.0,100.4482,100.4567,100.0987,100.1072,73700.0
2015-03-18 13:40:00,117.43,117.63,117.42,117.63,102500.0,100.0987,100.2692,100.0902,100.2692,102500.0
2015-03-18 13:50:00,117.65,118.14,117.6,118.03,220400.0,100.2862,100.7039,100.2436,100.6102,220400.0
2015-03-18 14:00:00,118.03,119.45,117.91,119.29,279900.0,100.6102,101.8206,100.5079,101.6842,279900.0
2015-03-18 14:10:00,119.29,119.95,119.26,119.73,210700.0,101.6842,102.2468,101.6586,102.0593,210700.0
2015-03-18 14:20:00,119.71,119.77,119.03,119.42,151600.0,102.0422,102.0934,101.4626,101.795,151600.0
2015-03-18 14:30:00,119.42,119.91,119.41,119.78,111200.0,101.795,102.2127,101.7865,102.1019,111200.0
2015-03-18 14:40:00,119.76,119.94,119.61,119.71,100500.0,102.0848,102.2383,101.957,102.0422,100500.0
2015-03-18 14:50:00,119.7,119.86,119.47,119.83,126800.0,102.0337,102.1701,101.8376,102.1445,126800.0
2015-03-18 15:00:00,119.82,120.27,119.77,119.96,173800.0,102.136,102.5196,102.0934,102.2553,173800.0
2015-03-18 15:10:00,119.94,120.52,119.91,120.51,161700.0,102.2383,102.7327,102.2127,102.7241,161700.0
2015-03-18 15:20:00,120.51,120.51,119.97,119.99,168800.0,102.7241,102.7241,102.2638,102.2809,168800.0
2015-03-18 15:30:00,119.99,120.07,119.78,119.95,209200.0,102.2809,102.3491,102.1019,102.2468,209200.0
2015-03-18 15:40:00,119.95,119.99,119.69,119.69,194900.0,102.2468,102.2809,102.0252,102.0252,194900.0
2015-03-18 15:50:00,119.7,120.18,119.7,119.95,399100.0,102.0337,102.4428,102.0337,102.2468,399100.0
2015-03-19 09:30:00,120.0,120.44,119.82,120.32,162400.0,102.2894,102.6645,102.136,102.5622,162400.0
2015-03-19 09:40:00,120.25,120.25,119.97,120.07,64500.0,102.5025,102.5025,102.2638,102.3491,64500.0
2015-03-19 09:50:00,120.1,120.58,120.08,120.52,127000.0,102.3747,102.7838,102.3576,102.7327,127000.0
2015-03-19 10:00:00,120.52,120.85,120.35,120.67,71000.0,102.7327,103.014,102.5878,102.8605,71000.0
2015-03-19 10:10:00,120.68,120.95,120.55,120.95,74700.0,102.8691,103.0992,102.7582,103.0992,74700.0
2015-03-19 10:20:00,120.98,121.0,120.82,120.97,78300.0,103.1248,103.1418,102.9884,103.1163,78300.0
2015-03-19 10:30:00,120.96,120.98,120.77,120.78,57500.0,103.1077,103.1248,102.9458,102.9543,57500.0
2015-03-19 10:40:00,120.78,120.87,120.63,120.63,59800.0,102.9543,103.031,102.8264,102.8264,59800.0
2015-03-19 10:50:00,120.66,120.66,120.4,120.5,69200.0,102.852,102.852,102.6304,102.7156,69200.0
2015-03-19 11:00:00,120.49,120.56,120.43,120.45,75500.0,102.7071,102.7668,102.656,102.673,75500.0
2015-03-19 11:10:00,120.47,120.52,120.35,120.44,42700.0,102.69,102.7327,102.5878,102.6645,42700.0
2015-03-19 11:20:00,120.45,120.56,120.41,120.45,26800.0,102.673,102.7668,102.6389,102.673,26800.0
2015-03-19 11:30:00,120.47,120.51,120.13,120.24,74000.0,102.69,102.7241,102.4002,102.494,74000.0
2015-03-19 11:40:00,120.24,120.48,120.23,120.46,62600.0,102.494,102.6986,102.4855,102.6815,62600.0
2015-03-19 11:50:00,120.45,120.52,120.25,120.52,83400.0,102.673,102.7327,102.5025,102.7327,83400.0
2015-03-19 12:00:00,120.47,120.62,120.34,120.61,64800.0,102.69,102.8179,102.5792,102.8094,64800.0
2015-03-19 12:10:00,120.6,120.75,120.53,120.75,49500.0,102.8009,102.9287,102.7412,102.9287,49500.0
2015-03-19 12:20:00,120.75,120.97,120.67,120.95,61300.0,102.9287,103.1163,102.8605,103.0992,61300.0
2015-03-19 12:30:00,120.91,120.91,120.56,120.6,54700.0,103.0651,103.0651,102.7668,102.8009,54700.0
2015-03-19 12:40:00,120.6,120.86,120.59,120.82,31300.0,102.8009,103.0225,102.7923,102.9884,31300.0
2015-03-19 12:50:00,120.8,120.8,120.63,120.68,17500.0,102.9713,102.9713,102.8264,102.8691,17500.0
2015-03-19 13:00:00,120.67,120.78,120.6,120.75,24700.0,102.8605,102.9543,102.8009,102.9287,24700.0
2015-03-19 13:10:00,120.77,120.91,120.75,120.88,22400.0,102.9458,103.0651,102.9287,103.0395,22400.0
2015-03-19 13:20:00,120.89,121.09,120.89,121.05,40600.0,103.0481,103.2185,103.0481,103.1844,40600.0
2015-03-19 13:30:00,121.06,121.1,120.85,120.86,26500.0,103.193,103.2271,103.014,103.0225,26500.0
2015-03-19 13:40:00,120.86,120.94,120.78,120.82,47100.0,103.0225,103.0907,102.9543,102.9884,47100.0
2015-03-19 13:50:00,120.8,120.83,120.65,120.7,33500.0,102.9713,102.9969,102.8435,102.8861,33500.0
2015-03-19 14:00:00,120.71,120.77,120.62,120.72,55900.0,102.8946,102.9458,102.8179,102.9031,55900.0
2015-03-19 14:10:00,120.74,120.82,120.66,120.82,53900.0,102.9202,102.9884,102.852,102.9884,53900.0
2015-03-19 14:20:00,120.8,120.83,120.71,120.75,59900.0,102.9713,102.9969,102.8946,102.9287,59900.0
2015-03-19 14:30:00,120.75,120.8,120.57,120.74,57700.0,102.9287,102.9713,102.7753,102.9202,57700.0
2015-03-19 14:40:00,120.75,120.88,120.71,120.77,41800.0,102.9287,103.0395,102.8946,102.9458,41800.0
2015-03-19 14:50:00,120.76,120.88,120.68,120.83,34000.0,102.9372,103.0395,102.8691,102.9969,34000.0
2015-03-19 15:00:00,120.83,120.9,120.68,120.71,58700.0,102.9969,103.0566,102.8691,102.8946,58700.0
2015-03-19 15:10:00,120.71,120.9,120.57,120.57,141100.0,102.8946,103.0566,102.7753,102.7753,141100.0
2015-03-19 15:20:00,120.57,120.76,120.27,120.7,228500.0,102.7753,102.9372,102.5196,102.8861,228500.0
2015-03-19 15:30:00,120.72,120.84,120.58,120.74,96400.0,102.9031,103.0054,102.7838,102.9202,96400.0
2015-03-19 15:40:00,120.74,120.83,120.5,120.83,153300.0,102.9202,102.9969,102.7156,102.9969,153300.0
2015-03-19 15:50:00,120.83,120.9,120.66,120.75,416700.0,102.9969,103.0566,102.852,102.9287,416700.0
2015-03-20 09:30:00,121.35,121.53,120.35,120.48,1397600.0,103.4402,103.5936,102.5878,102.6986,1397600.0
2015-03-20 09:40:00,120.57,120.75,120.06,120.5,106300.0,102.7753,102.9287,102.3406,102.7156,106300.0
2015-03-20 09:50:00,120.54,120.65,119.96,120.04,132900.0,102.7497,102.8435,102.2553,102.3235,132900.0
2015-03-20 10:00:00,120.05,120.51,120.02,120.09,125300.0,102.332,102.7241,102.3065,102.3661,125300.0
2015-03-20 10:10:00,120.09,120.16,119.93,120.0,206300.0,102.3661,102.4258,102.2297,102.2894,206300.0
2015-03-20 10:20:00,120.0,120.03,119.81,119.83,81200.0,102.2894,102.315,102.1275,102.1445,81200.0
2015-03-20 10:30:00,119.87,120.0,119.75,119.82,133600.0,102.1786,102.2894,102.0763,102.136,133600.0
2015-03-20 10:40:00,119.81,119.83,119.62,119.66,104200.0,102.1275,102.1445,101.9655,101.9996,104200.0
2015-03-20 10:50:00,119.66,120.03,119.62,120.01,77700.0,101.9996,102.315,101.9655,102.2979,77700.0
2015-03-20 11:00:00,120.0,120.13,119.91,120.0,64100.0,102.2894,102.4002,102.2127,102.2894,64100.0
2015-03-20 11:10:00,119.99,120.25,119.95,120.25,84400.0,102.2809,102.5025,102.2468,102.5025,84400.0
2015-03-20 11:20:00,120.24,120.42,120.22,120.4,58400.0,102.494,102.6474,102.4769,102.6304,58400.0
2015-03-20 11:30:00,120.41,120.5,120.22,120.31,64400.0,102.6389,102.7156,102.4769,102.5537,64400.0
2015-03-20 11:40:00,120.33,120.33,120.1,120.13,37600.0,102.5707,102.5707,102.3747,102.4002,37600.0
2015-03-20 11:50:00,120.12,120.15,119.97,120.03,57000.0,102.3917,102.4173,102.2638,102.315,57000.0
2015-03-20 12:00:00,120.01,120.14,119.98,119.98,45500.0,102.2979,102.4088,102.2724,102.2724,45500.0
2015-03-20 12:10:00,120.0,120.01,119.89,119.93,38700.0,102.2894,102.2979,102.1956,102.2297,38700.0
2015-03-20 12:20:00,119.92,119.95,119.79,119.82,43900.0,102.2212,102.2468,102.1104,102.136,43900.0
2015-03-20 12:30:00,119.81,119.88,119.7,119.75,58600.0,102.1275,102.1871,102.0337,102.0763,58600.0
2015-03-20 12:40:00,119.78,119.8,119.7,119.73,41000.0,102.1019,102.1189,102.0337,102.0593,41000.0
2015-03-20 12:50:00,119.74,120.01,119.74,119.88,69900.0,102.0678,102.2979,102.0678,102.1871,69900.0
2015-03-20 13:00:00,119.88,120.0,119.83,119.87,46200.0,102.1871,102.2894,102.1445,102.1786,46200.0
2015-03-20 13:10:00,119.87,119.93,119.7,119.89,58700.0,102.1786,102.2297,102.0337,102.1956,58700.0
2015-03-20 13:20:00,119.88,119.93,119.69,119.71,48800.0,102.1871,102.2297,102.0252,102.0422,48800.0
2015-03-20 13:30:00,119.71,119.84,119.68,119.68,55400.0,102.0422,102.153,102.0166,102.0166,55400.0
2015-03-20 13:40:00,119.69,119.77,119.64,119.74,93200.0,102.0252,102.0934,101.9825,102.0678,93200.0
2015-03-20 13:50:00,119.74,119.97,119.72,119.96,48900.0,102.0678,102.2638,102.0507,102.2553,48900.0
2015-03-20 14:00:00,119.96,120.04,119.85,119.85,81100.0,102.2553,102.3235,102.1616,102.1616,81100.0
2015-03-20 14:10:00,119.87,119.93,119.85,119.93,34600.0,102.1786,102.2297,102.1616,102.2297,34600.0
2015-03-20 14:20:00,119.93,119.98,119.83,119.88,46600.0,102.2297,102.2724,102.1445,102.1871,46600.0
2015-03-20 14:30:00,119.89,119.98,119.85,119.93,42800.0,102.1956,102.2724,102.1616,102.2297,42800.0
2015-03-20 14:40:00,119.93,119.97,119.85,119.94,62800.0,102.2297,102.2638,102.1616,102.2383,62800.0
2015-03-20 14:50:00,119.94,120.15,119.94,120.14,88800.0,102.2383,102.4173,102.2383,102.4088,88800.0
2015-03-20 15:00:00,120.15,120.17,120.06,120.11,72400.0,102.4173,102.4343,102.3406,102.3832,72400.0
2015-03-20 15:10:00,120.1,120.11,119.81,119.82,79900.0,102.3747,102.3832,102.1275,102.136,79900.0
2015-03-20 15:20:00,119.82,119.84,119.39,119.42,220200.0,102.136,102.153,101.7694,101.795,220200.0
2015-03-20 15:30:00,119.42,119.55,119.34,119.49,219200.0,101.795,101.9058,101.7268,101.8547,219200.0
2015-03-20 15:40:00,119.49,119.65,119.35,119.37,270400.0,101.8547,101.9911,101.7353,101.7524,270400.0
2015-03-20 15:50:00,119.37,119.4,119.0,119.19,531100.0,101.7524,101.778,101.437,101.599,531100.0
2015-03-23 09:30:00,119.49,119.49,118.59,119.3,141300.0,101.8547,101.8547,101.0875,101.6927,141300.0
2015-03-23 09:40:00,119.34,119.54,119.1,119.51,55300.0,101.7268,101.8973,101.5222,101.8717,55300.0
2015-03-23 09:50:00,119.51,120.14,119.42,119.95,64200.0,101.8717,102.4088,101.795,102.2468,64200.0
2015-03-23 10:00:00,119.97,120.19,119.88,120.15,61900.0,102.2638,102.4514,102.1871,102.4173,61900.0
2015-03-23 10:10:00,120.15,120.31,120.11,120.16,78600.0,102.4173,102.5537,102.3832,102.4258,78600.0
2015-03-23 10:20:00,120.15,120.23,119.95,119.96,62400.0,102.4173,102.4855,102.2468,102.2553,62400.0
2015-03-23 10:30:00,119.94,119.96,119.83,119.86,53300.0,102.2383,102.2553,102.1445,102.1701,53300.0
2015-03-23 10:40:00,119.86,119.97,119.83,119.95,47500.0,102.1701,102.2638,102.1445,102.2468,47500.0
2015-03-23 10:50:00,119.96,120.11,119.94,120.02,51400.0,102.2553,102.3832,102.2383,102.3065,51400.0
2015-03-23 11:00:00,120.04,120.17,119.99,120.13,48300.0,102.3235,102.4343,102.2809,102.4002,48300.0
2015-03-23 11:10:00,120.13,120.25,120.11,120.25,47000.0,102.4002,102.5025,102.3832,102.5025,47000.0
2015-03-23 11:20:00,120.23,120.41,120.22,120.34,60400.0,102.4855,102.6389,102.4769,102.5792,60400.0
2015-03-23 11:30:00,120.35,120.43,120.29,120.42,57200.0,102.5878,102.656,102.5366,102.6474,57200.0
2015-03-23 11:40:00,120.42,120.43,120.14,120.24,58700.0,102.6474,102.656,102.4088,102.494,58700.0
2015-03-23 11:50:00,120.25,120.48,120.21,120.38,41500.0,102.5025,102.6986,102.4684,102.6133,41500.0
2015-03-23 12:00:00,120.36,120.43,120.27,120.37,46100.0,102.5963,102.656,102.5196,102.6048,46100.0
2015-03-23 12:10:00,120.37,120.38,120.0,120.05,40100.0,102.6048,102.6133,102.2894,102.332,40100.0
2015-03-23 12:20:00,120.05,120.18,119.97,120.18,48300.0,102.332,102.4428,102.2638,102.4428,48300.0
2015-03-23 12:30:00,120.16,120.35,120.16,120.32,185500.0,102.4258,102.5878,102.4258,102.5622,185500.0
2015-03-23 12:40:00,120.32,120.34,120.12,120.15,45300.0,102.5622,102.5792,102.3917,102.4173,45300.0
2015-03-23 12:50:00,120.15,120.16,119.83,120.02,131900.0,102.4173,102.4258,102.1445,102.3065,131900.0
2015-03-23 13:00:00,120.01,120.03,119.78,119.8,69000.0,102.2979,102.315,102.1019,102.1189,69000.0
2015-03-23 13:10:00,119.79,119.91,119.77,119.85,107000.0,102.1104,102.2127,102.0934,102.1616,107000.0
2015-03-23 13:20:00,119.85,119.86,119.69,119.73,61600.0,102.1616,102.1701,102.0252,102.0593,61600.0
2015-03-23 13:30:00,119.74,119.74,119.64,119.65,54600.0,102.0678,102.0678,101.9825,101.9911,54600.0
2015-03-23 13:40:00,119.65,119.72,119.57,119.57,69900.0,101.9911,102.0507,101.9229,101.9229,69900.0
2015-03-23 13:50:00,119.57,119.57,119.44,119.56,55700.0,101.9229,101.9229,101.8121,101.9144,55700.0
2015-03-23 14:00:00,119.57,119.57,119.47,119.54,66700.0,101.9229,101.9229,101.8376,101.8973,66700.0
2015-03-23 14:10:00,119.55,119.67,119.55,119.67,34000.0,101.9058,102.0081,101.9058,102.0081,34000.0
2015-03-23 14:20:00,119.67,119.74,119.51,119.56,77900.0,102.0081,102.0678,101.8717,101.9144,77900.0
2015-03-23 14:30:00,119.56,119.71,119.55,119.71,39200.0,101.9144,102.0422,101.9058,102.0422,39200.0
2015-03-23 14:40:00,119.71,119.79,119.64,119.65,75400.0,102.0422,102.1104,101.9825,101.9911,75400.0
2015-03-23 14:50:00,119.64,119.64,119.41,119.41,86100.0,101.9825,101.9825,101.7865,101.7865,86100.0
2015-03-23 15:00:00,119.41,119.42,119.33,119.33,121900.0,101.7865,101.795,101.7183,101.7183,121900.0
2015-03-23 15:10:00,119.33,119.35,119.26,119.34,92800.0,101.7183,101.7353,101.6586,101.7268,92800.0
2015-03-23 15:20:00,119.35,119.35,119.2,119.3,123000.0,101.7353,101.7353,101.6075,101.6927,123000.0
2015-03-23 15:30:00,119.31,119.43,119.23,119.4,153800.0,101.7012,101.8035,101.6331,101.778,153800.0
2015-03-23 15:40:00,119.39,119.41,119.29,119.33,180000.0,101.7694,101.7865,101.6842,101.7183,180000.0
2015-03-23 15:50:00,119.33,119.37,119.12,119.13,331800.0,101.7183,101.7524,101.5393,101.5478,331800.0
2015-03-24 09:30:00,118.9,119.64,118.9,119.01,118000.0,101.3518,101.9825,101.3518,101.4455,118000.0
2015-03-24 09:40:00,119.0,119.42,118.84,119.29,61300.0,101.437,101.795,101.3006,101.6842,61300.0
2015-03-24 09:50:00,119.3,119.5,119.13,119.19,78600.0,101.6927,101.8632,101.5478,101.599,78600.0
2015-03-24 10:00:00,119.23,119.44,119.09,119.12,83900.0,101.6331,101.8121,101.5137,101.5393,83900.0
2015-03-24 10:10:00,119.12,119.14,118.88,118.93,64000.0,101.5393,101.5563,101.3347,101.3773,64000.0
2015-03-24 10:20:00,118.9,118.95,118.6,118.7,66600.0,101.3518,101.3944,101.096,101.1813,66600.0
2015-03-24 10:30:00,118.7,118.99,118.7,118.85,53800.0,101.1813,101.4285,101.1813,101.3091,53800.0
2015-03-24 10:40:00,118.84,119.11,118.84,119.05,66000.0,101.3006,101.5308,101.3006,101.4796,66000.0
2015-03-24 10:50:00,119.09,119.1,118.88,118.99,50600.0,101.5137,101.5222,101.3347,101.4285,50600.0
2015-03-24 11:00:00,118.99,119.17,118.79,119.14,76000.0,101.4285,101.5819,101.258,101.5563,76000.0
2015-03-24 11:10:00,119.16,119.22,119.0,119.19,53600.0,101.5734,101.6245,101.437,101.599,53600.0
2015-03-24 11:20:00,119.18,119.3,119.01,119.01,89800.0,101.5904,101.6927,101.4455,101.4455,89800.0
2015-03-24 11:30:00,119.01,119.04,118.92,118.93,49400.0,101.4455,101.4711,101.3688,101.3773,49400.0
2015-03-24 11:40:00,118.94,118.98,118.84,118.94,40400.0,101.3859,101.42,101.3006,101.3859,40400.0
2015-03-24 11:50:00,118.96,119.04,118.9,119.0,40900.0,101.4029,101.4711,101.3518,101.437,40900.0
2015-03-24 12:00:00,118.98,119.0,118.77,118.78,34700.0,101.42,101.437,101.2409,101.2495,34700.0
2015-03-24 12:10:00,118.77,118.95,118.72,118.95,34700.0,101.2409,101.3944,101.1983,101.3944,34700.0
2015-03-24 12:20:00,118.94,118.97,118.71,118.71,31900.0,101.3859,101.4114,101.1898,101.1898,31900.0
2015-03-24 12:30:00,118.73,118.77,118.53,118.55,29600.0,101.2069,101.2409,101.0364,101.0534,29600.0
2015-03-24 12:40:00,118.56,118.7,118.53,118.54,20900.0,101.0619,101.1813,101.0364,101.0449,20900.0
2015-03-24 12:50:00,118.53,118.62,118.4,118.44,30900.0,101.0364,101.1131,100.9256,100.9597,30900.0
2015-03-24 13:00:00,118.41,118.7,118.41,118.67,23800.0,100.9341,101.1813,100.9341,101.1557,23800.0
2015-03-24 13:10:00,118.67,118.77,118.58,118.75,38800.0,101.1557,101.2409,101.079,101.2239,38800.0
2015-03-24 13:20:00,118.73,118.82,118.34,118.4,43600.0,101.2069,101.2836,100.8744,100.9256,43600.0
2015-03-24 13:30:00,118.39,118.54,118.26,118.53,50200.0,100.917,101.0449,100.8062,101.0364,50200.0
2015-03-24 13:40:00,118.52,118.6,118.46,118.48,34900.0,101.0278,101.096,100.9767,100.9937,34900.0
2015-03-24 13:50:00,118.47,118.53,118.44,118.5,48700.0,100.9852,101.0364,100.9597,101.0108,48700.0
2015-03-24 14:00:00,118.5,118.5,118.31,118.32,44700.0,101.0108,101.0108,100.8488,100.8574,44700.0
2015-03-24 14:10:00,118.32,118.34,118.16,118.16,59900.0,100.8574,100.8744,100.721,100.721,59900.0
2015-03-24 14:20:00,118.16,118.32,118.15,118.3,45500.0,100.721,100.8574,100.7125,100.8403,45500.0
2015-03-24 14:30:00,118.28,118.34,118.21,118.3,38800.0,100.8233,100.8744,100.7636,100.8403,38800.0
2015-03-24 14:40:00,118.31,118.42,118.26,118.42,42900.0,100.8488,100.9426,100.8062,100.9426,42900.0
2015-03-24 14:50:00,118.42,118.43,118.28,118.35,33200.0,100.9426,100.9511,100.8233,100.8829,33200.0
2015-03-24 15:00:00,118.35,118.53,118.34,118.48,43900.0,100.8829,101.0364,100.8744,100.9937,43900.0
2015-03-24 15:10:00,118.47,118.47,118.34,118.44,56300.0,100.9852,100.9852,100.8744,100.9597,56300.0
2015-03-24 15:20:00,118.44,118.44,118.15,118.21,69300.0,100.9597,100.9597,100.7125,100.7636,69300.0
2015-03-24 15:30:00,118.23,118.37,118.22,118.29,74800.0,100.7806,100.9,100.7721,100.8318,74800.0
2015-03-24 15:40:00,118.29,118.42,118.23,118.25,111000.0,100.8318,100.9426,100.7806,100.7977,111000.0
2015-03-24 15:50:00,118.26,118.4,118.08,118.13,301900.0,100.8062,100.9256,100.6528,100.6954,301900.0
2015-03-25 09:30:00,118.85,119.75,118.65,119.32,181000.0,101.3091,102.0763,101.1387,101.7098,181000.0
2015-03-25 09:40:00,119.34,119.36,118.45,118.55,105400.0,101.7268,101.7439,100.9682,101.0534,105400.0
2015-03-25 09:50:00,118.52,118.9,118.52,118.84,86800.0,101.0278,101.3518,101.0278,101.3006,86800.0
2015-03-25 10:00:00,118.85,119.45,118.82,119.45,85700.0,101.3091,101.8206,101.2836,101.8206,85700.0
2015-03-25 10:10:00,119.48,119.56,119.35,119.37,112100.0,101.8462,101.9144,101.7353,101.7524,112100.0
2015-03-25 10:20:00,119.39,119.44,119.15,119.15,59000.0,101.7694,101.8121,101.5649,101.5649,59000.0
2015-03-25 10:30:00,119.17,119.44,119.16,119.34,52600.0,101.5819,101.8121,101.5734,101.7268,52600.0
2015-03-25 10:40:00,119.33,119.33,118.98,119.04,62200.0,101.7183,101.7183,101.42,101.4711,62200.0
2015-03-25 10:50:00,119.04,119.07,118.94,119.02,80000.0,101.4711,101.4967,101.3859,101.454,80000.0
2015-03-25 11:00:00,119.01,119.13,118.86,118.87,121800.0,101.4455,101.5478,101.3177,101.3262,121800.0
2015-03-25 11:10:00,118.87,118.91,118.5,118.58,39500.0,101.3262,101.3603,101.0108,101.079,39500.0
2015-03-25 11:20:00,118.58,118.73,118.47,118.7,25300.0,101.079,101.2069,100.9852,101.1813,25300.0
2015-03-25 11:30:00,118.68,118.69,118.07,118.08,78800.0,101.1642,101.1728,100.6443,100.6528,78800.0
2015-03-25 11:40:00,118.07,118.11,117.72,117.94,70600.0,100.6443,100.6784,100.3459,100.5334,70600.0
2015-03-25 11:50:00,117.93,118.09,117.84,118.03,54300.0,100.5249,100.6613,100.4482,100.6102,54300.0
2015-03-25 12:00:00,118.01,118.13,117.88,118.01,54300.0,100.5931,100.6954,100.4823,100.5931,54300.0
2015-03-25 12:10:00,118.01,118.4,117.99,118.09,39000.0,100.5931,100.9256,100.5761,100.6613,39000.0
2015-03-25 12:20:00,118.11,118.14,117.8,117.99,40600.0,100.6784,100.7039,100.4141,100.5761,40600.0
2015-03-25 12:30:00,118.03,118.03,117.67,117.77,43400.0,100.6102,100.6102,100.3033,100.3885,43400.0
2015-03-25 12:40:00,117.77,117.77,117.54,117.67,40100.0,100.3885,100.3885,100.1925,100.3033,40100.0
2015-03-25 12:50:00,117.66,117.78,117.6,117.75,24900.0,100.2948,100.3971,100.2436,100.3715,24900.0
2015-03-25 13:00:00,117.72,117.77,117.59,117.7,32200.0,100.3459,100.3885,100.2351,100.3289,32200.0
2015-03-25 13:10:00,117.68,117.69,117.26,117.4,40300.0,100.3118,100.3203,99.9538,100.0731,40300.0
2015-03-25 13:20:00,117.39,117.44,117.22,117.28,55700.0,100.0646,100.1072,99.9197,99.9709,55700.0
2015-03-25 13:30:00,117.27,117.34,117.17,117.32,50200.0,99.9623,100.022,99.8771,100.0049,50200.0
2015-03-25 13:40:00,117.32,117.39,117.18,117.25,55800.0,100.0049,100.0646,99.8856,99.9453,55800.0
2015-03-25 13:50:00,117.25,117.34,117.12,117.14,38800.0,99.9453,100.022,99.8345,99.8515,38800.0
2015-03-25 14:00:00,117.12,117.32,117.05,117.08,42500.0,99.8345,100.0049,99.7748,99.8004,42500.0
2015-03-25 14:10:00,117.11,117.39,117.07,117.32,55400.0,99.8259,100.0646,99.7918,100.0049,55400.0
2015-03-25 14:20:00,117.32,117.6,117.31,117.57,51100.0,100.0049,100.2436,99.9964,100.2181,51100.0
2015-03-25 14:30:00,117.59,117.63,117.18,117.2,40700.0,100.2351,100.2692,99.8856,99.9027,40700.0
2015-03-25 14:40:00,117.18,117.26,116.98,117.25,54300.0,99.8856,99.9538,99.7151,99.9453,54300.0
2015-03-25 14:50:00,117.25,117.37,117.1,117.12,47000.0,99.9453,100.0476,99.8174,99.8345,47000.0
2015-03-25 15:00:00,117.13,117.25,117.0,117.01,75100.0,99.843,99.9453,99.7322,99.7407,75100.0
2015-03-25 15:10:00,117.0,117.12,116.93,117.0,55800.0,99.7322,99.8345,99.6725,99.7322,55800.0
2015-03-25 15:20:00,117.0,117.05,116.8,116.86,64100.0,99.7322,99.7748,99.5617,99.6128,64100.0
2015-03-25 15:30:00,116.85,116.91,116.77,116.82,69800.0,99.6043,99.6555,99.5361,99.5787,69800.0
2015-03-25 15:40:00,116.83,116.85,116.51,116.64,112400.0,99.5873,99.6043,99.3145,99.4253,112400.0
2015-03-25 15:50:00,116.63,116.69,116.51,116.52,190300.0,99.4168,99.4679,99.3145,99.323,190300.0
2015-03-26 09:30:00,116.07,116.19,114.6,115.9,202100.0,98.9394,99.0417,97.6864,98.7945,202100.0
2015-03-26 09:40:00,115.99,116.33,115.47,116.17,76200.0,98.8712,99.1611,98.428,99.0247,76200.0
2015-03-26 09:50:00,116.13,116.38,115.83,115.94,92500.0,98.9906,99.2037,98.7349,98.8286,92500.0
2015-03-26 10:00:00,115.93,116.19,115.53,115.61,97700.0,98.8201,99.0417,98.4791,98.5473,97700.0
2015-03-26 10:10:00,115.61,115.79,115.43,115.73,52500.0,98.5473,98.7008,98.3939,98.6496,52500.0
2015-03-26 10:20:00,115.72,115.94,115.63,115.82,95900.0,98.6411,98.8286,98.5644,98.7263,95900.0
2015-03-26 10:30:00,115.84,116.31,115.64,116.18,58700.0,98.7434,99.144,98.5729,99.0332,58700.0
2015-03-26 10:40:00,116.17,116.38,115.91,116.09,36900.0,99.0247,99.2037,98.803,98.9565,36900.0
2015-03-26 10:50:00,116.07,116.16,115.86,116.09,32000.0,98.9394,99.0162,98.7604,98.9565,32000.0
2015-03-26 11:00:00,116.11,116.17,115.81,115.97,59900.0,98.9735,99.0247,98.7178,98.8542,59900.0
2015-03-26 11:10:00,115.98,115.98,115.58,115.73,40300.0,98.8627,98.8627,98.5218,98.6496,40300.0
2015-03-26 11:20:00,115.74,116.0,115.61,115.95,38300.0,98.6581,98.8798,98.5473,98.8371,38300.0
2015-03-26 11:30:00,115.91,116.17,115.8,116.13,52900.0,98.803,99.0247,98.7093,98.9906,52900.0
2015-03-26 11:40:00,116.13,116.48,116.1,116.34,48100.0,98.9906,99.2889,98.965,99.1696,48100.0
2015-03-26 11:50:00,116.32,116.56,116.27,116.56,40600.0,99.1525,99.3571,99.1099,99.3571,40600.0
2015-03-26 12:00:00,116.54,116.58,116.36,116.5,47600.0,99.3401,99.3742,99.1866,99.306,47600.0
2015-03-26 12:10:00,116.49,116.63,116.4,116.54,45100.0,99.2974,99.4168,99.2207,99.3401,45100.0
2015-03-26 12:20:00,116.54,116.6,116.35,116.41,38900.0,99.3401,99.3912,99.1781,99.2293,38900.0
2015-03-26 12:30:00,116.39,116.58,116.39,116.54,39400.0,99.2122,99.3742,99.2122,99.3401,39400.0
2015-03-26 12:40:00,116.53,116.57,116.38,116.5,36500.0,99.3315,99.3656,99.2037,99.306,36500.0
2015-03-26 12:50:00,116.48,116.8,116.48,116.78,22600.0,99.2889,99.5617,99.2889,99.5446,22600.0
2015-03-26 13:00:00,116.78,116.81,116.53,116.62,16900.0,99.5446,99.5702,99.3315,99.4083,16900.0
2015-03-26 13:10:00,116.63,116.67,116.28,116.41,45800.0,99.4168,99.4509,99.1184,99.2293,45800.0
2015-03-26 13:20:00,116.41,116.72,116.39,116.72,31300.0,99.2293,99.4935,99.2122,99.4935,31300.0
2015-03-26 13:30:00,116.71,116.87,116.65,116.84,37300.0,99.485,99.6214,99.4338,99.5958,37300.0
2015-03-26 13:40:00,116.82,117.08,116.81,117.04,33400.0,99.5787,99.8004,99.5702,99.7663,33400.0
2015-03-26 13:50:00,117.06,117.21,116.99,117.07,53200.0,99.7833,99.9112,99.7237,99.7918,53200.0
2015-03-26 14:00:00,117.05,117.05,116.69,116.7,40400.0,99.7748,99.7748,99.4679,99.4765,40400.0
2015-03-26 14:10:00,116.69,116.84,116.48,116.82,39800.0,99.4679,99.5958,99.2889,99.5787,39800.0
2015-03-26 14:20:00,116.83,116.84,116.43,116.45,38200.0,99.5873,99.5958,99.2463,99.2634,38200.0
2015-03-26 14:30:00,116.42,116.75,116.41,116.67,23400.0,99.2378,99.5191,99.2293,99.4509,23400.0
2015-03-26 14:40:00,116.67,116.83,116.49,116.5,28300.0,99.4509,99.5873,99.2974,99.306,28300.0
2015-03-26 14:50:00,116.49,116.55,116.3,116.36,58400.0,99.2974,99.3486,99.1355,99.1866,58400.0
2015-03-26 15:00:00,116.31,116.47,116.24,116.38,54100.0,99.144,99.2804,99.0843,99.2037,54100.0
2015-03-26 15:10:00,116.38,116.46,116.27,116.27,49900.0,99.2037,99.2719,99.1099,99.1099,49900.0
2015-03-26 15:20:00,116.28,116.46,116.21,116.35,66800.0,99.1184,99.2719,99.0588,99.1781,66800.0
2015-03-26 15:30:00,116.36,116.71,116.35,116.38,60400.0,99.1866,99.485,99.1781,99.2037,60400.0
2015-03-26 15:40:00,116.38,116.47,116.26,116.47,92100.0,99.2037,99.2804,99.1014,99.2804,92100.0
2015-03-26 15:50:00,116.48,116.52,116.22,116.29,144000.0,99.2889,99.323,99.0673,99.127,144000.0
2015-03-27 09:30:00,116.06,117.8,116.02,117.59,109700.0,98.9309,100.4141,98.8968,100.2351,109700.0
2015-03-27 09:40:00,117.42,117.52,116.99,117.52,38300.0,100.0902,100.1754,99.7237,100.1754,38300.0
2015-03-27 09:50:00,117.53,117.53,117.08,117.3,34100.0,100.184,100.184,99.8004,99.9879,34100.0
2015-03-27 10:00:00,117.29,117.49,117.13,117.39,35500.0,99.9794,100.1499,99.843,100.0646,35500.0
2015-03-27 10:10:00,117.35,117.36,116.65,116.96,52800.0,100.0305,100.039,99.4338,99.6981,52800.0
2015-03-27 10:20:00,116.96,117.42,116.95,117.42,47200.0,99.6981,100.0902,99.6896,100.0902,47200.0
2015-03-27 10:30:00,117.45,117.46,117.12,117.45,48800.0,100.1158,100.1243,99.8345,100.1158,48800.0
2015-03-27 10:40:00,117.46,117.55,117.17,117.27,29500.0,100.1243,100.201,99.8771,99.9623,29500.0
2015-03-27 10:50:00,117.24,117.52,117.23,117.51,38900.0,99.9368,100.1754,99.9282,100.1669,38900.0
2015-03-27 11:00:00,117.49,117.58,117.29,117.56,66500.0,100.1499,100.2266,99.9794,100.2095,66500.0
2015-03-27 11:10:00,117.58,117.63,117.24,117.25,31600.0,100.2266,100.2692,99.9368,99.9453,31600.0
2015-03-27 11:20:00,117.25,117.4,117.17,117.21,32100.0,99.9453,100.0731,99.8771,99.9112,32100.0
2015-03-27 11:30:00,117.25,117.42,117.25,117.33,27700.0,99.9453,100.0902,99.9453,100.0135,27700.0
2015-03-27 11:40:00,117.35,117.36,117.19,117.19,24400.0,100.0305,100.039,99.8941,99.8941,24400.0
2015-03-27 11:50:00,117.19,117.25,117.0,117.23,42400.0,99.8941,99.9453,99.7322,99.9282,42400.0
2015-03-27 12:00:00,117.25,117.38,117.08,117.36,34800.0,99.9453,100.0561,99.8004,100.039,34800.0
2015-03-27 12:10:00,117.34,117.52,117.34,117.35,30700.0,100.022,100.1754,100.022,100.0305,30700.0
2015-03-27 12:20:00,117.37,117.7,117.33,117.53,32400.0,100.0476,100.3289,100.0135,100.184,32400.0
2015-03-27 12:30:00,117.52,117.64,117.47,117.53,17300.0,100.1754,100.2777,100.1328,100.184,17300.0
2015-03-27 12:40:00,117.53,117.82,117.53,117.68,54500.0,100.184,100.4312,100.184,100.3118,54500.0
2015-03-27 12:50:00,117.67,117.95,117.66,117.95,30600.0,100.3033,100.542,100.2948,100.542,30600.0
2015-03-27 13:00:00,117.96,117.96,117.62,117.64,46400.0,100.5505,100.5505,100.2607,100.2777,46400.0
2015-03-27 13:10:00,117.63,117.63,117.47,117.57,20200.0,100.2692,100.2692,100.1328,100.2181,20200.0
2015-03-27 13:20:00,117.57,117.62,117.47,117.54,24000.0,100.2181,100.2607,100.1328,100.1925,24000.0
2015-03-27 13:30:00,117.53,117.62,117.37,117.41,29500.0,100.184,100.2607,100.0476,100.0817,29500.0
2015-03-27 13:40:00,117.41,117.45,117.25,117.31,23900.0,100.0817,100.1158,99.9453,99.9964,23900.0
2015-03-27 13:50:00,117.34,117.52,117.33,117.5,32400.0,100.022,100.1754,100.0135,100.1584,32400.0
2015-03-27 14:00:00,117.51,117.69,117.47,117.57,42500.0,100.1669,100.3203,100.1328,100.2181,42500.0
2015-03-27 14:10:00,117.57,117.73,117.53,117.65,34700.0,100.2181,100.3544,100.184,100.2862,34700.0
2015-03-27 14:20:00,117.64,117.84,117.63,117.76,36800.0,100.2777,100.4482,100.2692,100.38,36800.0
2015-03-27 14:30:00,117.75,117.86,117.71,117.71,43200.0,100.3715,100.4653,100.3374,100.3374,43200.0
2015-03-27 14:40:00,117.7,117.91,117.7,117.9,52800.0,100.3289,100.5079,100.3289,100.4993,52800.0
2015-03-27 14:50:00,117.9,117.91,117.82,117.87,28000.0,100.4993,100.5079,100.4312,100.4738,28000.0
2015-03-27 15:00:00,117.89,118.07,117.84,117.89,70300.0,100.4908,100.6443,100.4482,100.4908,70300.0
2015-03-27 15:10:00,117.88,117.94,117.78,117.79,52700.0,100.4823,100.5334,100.3971,100.4056,52700.0
2015-03-27 15:20:00,117.8,118.02,117.8,117.93,54000.0,100.4141,100.6016,100.4141,100.5249,54000.0
2015-03-27 15:30:00,117.92,118.18,117.88,118.14,92800.0,100.5164,100.738,100.4823,100.7039,92800.0
2015-03-27 15:40:00,118.15,118.2,117.89,118.04,116800.0,100.7125,100.7551,100.4908,100.6187,116800.0
2015-03-27 15:50:00,118.03,118.22,118.0,118.01,221500.0,100.6102,100.7721,100.5846,100.5931,221500.0
2015-03-30 09:30:00,122.32,123.76,121.3,122.3,588200.0,104.267,105.4945,103.3975,104.25,588200.0
2015-03-30 09:40:00,122.32,122.64,121.63,121.86,278600.0,104.267,104.5398,103.6788,103.8749,278600.0
2015-03-30 09:50:00,121.87,122.77,121.85,122.19,166000.0,103.8834,104.6506,103.8664,104.1562,166000.0
2015-03-30 10:00:00,122.22,122.4,121.88,122.06,130100.0,104.1818,104.3352,103.8919,104.0454,130100.0
2015-03-30 10:10:00,122.07,122.17,121.52,121.82,149600.0,104.0539,104.1391,103.5851,103.8408,149600.0
2015-03-30 10:20:00,121.8,121.82,120.85,121.0,234400.0,103.8238,103.8408,103.014,103.1418,234400.0
2015-03-30 10:30:00,121.05,121.49,120.72,120.82,193600.0,103.1844,103.5595,102.9031,102.9884,193600.0
2015-03-30 10:40:00,120.83,121.29,120.6,121.13,125900.0,102.9969,103.389,102.8009,103.2526,125900.0
2015-03-30 10:50:00,121.14,121.41,121.07,121.18,67200.0,103.2612,103.4913,103.2015,103.2953,67200.0
2015-03-30 11:00:00,121.21,121.3,121.09,121.22,57700.0,103.3208,103.3975,103.2185,103.3294,57700.0
2015-03-30 11:10:00,121.19,121.2,120.95,120.95,64300.0,103.3038,103.3123,103.0992,103.0992,64300.0
2015-03-30 11:20:00,120.95,121.11,120.76,121.0,86600.0,103.0992,103.2356,102.9372,103.1418,86600.0
2015-03-30 11:30:00,121.0,121.25,121.0,121.05,74200.0,103.1418,103.3549,103.1418,103.1844,74200.0
2015-03-30 11:40:00,121.04,121.09,120.86,120.86,36200.0,103.1759,103.2185,103.0225,103.0225,36200.0
2015-03-30 11:50:00,120.85,120.87,120.53,120.59,123200.0,103.014,103.031,102.7412,102.7923,123200.0
2015-03-30 12:00:00,120.6,120.94,120.59,120.8,88200.0,102.8009,103.0907,102.7923,102.9713,88200.0
2015-03-30 12:10:00,120.79,121.11,120.69,121.04,61900.0,102.9628,103.2356,102.8776,103.1759,61900.0
2015-03-30 12:20:00,121.05,121.21,120.93,121.04,75000.0,103.1844,103.3208,103.0822,103.1759,75000.0
2015-03-30 12:30:00,121.05,121.11,120.88,120.9,71000.0,103.1844,103.2356,103.0395,103.0566,71000.0
2015-03-30 12:40:00,120.91,121.14,120.91,121.06,51800.0,103.0651,103.2612,103.0651,103.193,51800.0
2015-03-30 12:50:00,121.06,121.12,121.0,121.12,46600.0,103.193,103.2441,103.1418,103.2441,46600.0
2015-03-30 13:00:00,121.11,121.19,120.93,121.12,61300.0,103.2356,103.3038,103.0822,103.2441,61300.0
2015-03-30 13:10:00,121.13,121.27,121.01,121.05,49900.0,103.2526,103.372,103.1503,103.1844,49900.0
2015-03-30 13:20:00,121.07,121.3,121.02,121.29,65800.0,103.2015,103.3975,103.1589,103.389,65800.0
2015-03-30 13:30:00,121.29,121.41,121.26,121.28,85300.0,103.389,103.4913,103.3635,103.3805,85300.0
2015-03-30 13:40:00,121.28,121.4,121.07,121.14,64500.0,103.3805,103.4828,103.2015,103.2612,64500.0
2015-03-30 13:50:00,121.14,121.14,120.99,121.13,45800.0,103.2612,103.2612,103.1333,103.2526,45800.0
2015-03-30 14:00:00,121.14,121.27,121.13,121.24,60200.0,103.2612,103.372,103.2526,103.3464,60200.0
2015-03-30 14:10:00,121.24,121.28,121.19,121.24,42200.0,103.3464,103.3805,103.3038,103.3464,42200.0
2015-03-30 14:20:00,121.23,121.26,121.1,121.1,69800.0,103.3379,103.3635,103.2271,103.2271,69800.0
2015-03-30 14:30:00,121.11,121.13,120.93,120.97,51700.0,103.2356,103.2526,103.0822,103.1163,51700.0
2015-03-30 14:40:00,120.97,121.03,120.83,120.98,71900.0,103.1163,103.1674,102.9969,103.1248,71900.0
2015-03-30 14:50:00,120.98,120.98,120.89,120.95,38200.0,103.1248,103.1248,103.0481,103.0992,38200.0
2015-03-30 15:00:00,120.96,120.98,120.88,120.96,75000.0,103.1077,103.1248,103.0395,103.1077,75000.0
2015-03-30 15:10:00,120.96,120.97,120.83,120.92,71400.0,103.1077,103.1163,102.9969,103.0736,71400.0
2015-03-30 15:20:00,120.91,120.97,120.71,120.91,100200.0,103.0651,103.1163,102.8946,103.0651,100200.0
2015-03-30 15:30:00,120.9,120.92,120.8,120.84,130300.0,103.0566,103.0736,102.9713,103.0054,130300.0
2015-03-30 15:40:00,120.83,120.84,120.74,120.81,91600.0,102.9969,103.0054,102.9202,102.9799,91600.0
2015-03-30 15:50:00,120.81,121.12,120.77,121.0,287900.0,102.9799,103.2441,102.9458,103.1418,287900.0
2015-03-31 09:30:00,120.8,120.93,120.1,120.1,245500.0,102.9713,103.0822,102.3747,102.3747,245500.0
2015-03-31 09:40:00,120.18,120.32,119.85,120.13,96600.0,102.4428,102.5622,102.1616,102.4002,96600.0
2015-03-31 09:50:00,120.1,120.2,119.95,120.01,73900.0,102.3747,102.4599,102.2468,102.2979,73900.0
2015-03-31 10:00:00,120.01,120.3,120.0,120.28,191700.0,102.2979,102.5451,102.2894,102.5281,191700.0
2015-03-31 10:10:00,120.29,120.43,120.1,120.41,53800.0,102.5366,102.656,102.3747,102.6389,53800.0
2015-03-31 10:20:00,120.4,120.41,120.16,120.27,57300.0,102.6304,102.6389,102.4258,102.5196,57300.0
2015-03-31 10:30:00,120.27,120.49,120.24,120.39,46100.0,102.5196,102.7071,102.494,102.6219,46100.0
2015-03-31 10:40:00,120.37,120.64,120.25,120.5,72600.0,102.6048,102.835,102.5025,102.7156,72600.0
2015-03-31 10:50:00,120.5,120.51,120.31,120.32,33200.0,102.7156,102.7241,102.5537,102.5622,33200.0
2015-03-31 11:00:00,120.34,120.55,120.32,120.51,48300.0,102.5792,102.7582,102.5622,102.7241,48300.0
2015-03-31 11:10:00,120.5,120.6,120.37,120.45,61500.0,102.7156,102.8009,102.6048,102.673,61500.0
2015-03-31 11:20:00,120.45,120.45,120.25,120.27,29600.0,102.673,102.673,102.5025,102.5196,29600.0
2015-03-31 11:30:00,120.25,120.35,120.07,120.12,62100.0,102.5025,102.5878,102.3491,102.3917,62100.0
2015-03-31 11:40:00,120.13,120.13,120.0,120.02,61600.0,102.4002,102.4002,102.2894,102.3065,61600.0
2015-03-31 11:50:00,120.03,120.11,120.0,120.0,96400.0,102.315,102.3832,102.2894,102.2894,96400.0
2015-03-31 12:00:00,120.0,120.01,119.68,119.69,102600.0,102.2894,102.2979,102.0166,102.0252,102600.0
2015-03-31 12:10:00,119.66,119.74,119.56,119.65,54200.0,101.9996,102.0678,101.9144,101.9911,54200.0
2015-03-31 12:20:00,119.65,119.78,119.65,119.7,63800.0,101.9911,102.1019,101.9911,102.0337,63800.0
2015-03-31 12:30:00,119.71,119.89,119.61,119.83,35300.0,102.0422,102.1956,101.957,102.1445,35300.0
2015-03-31 12:40:00,119.83,119.85,119.75,119.76,48800.0,102.1445,102.1616,102.0763,102.0848,48800.0
2015-03-31 12:50:00,119.76,119.78,119.52,119.55,69600.0,102.0848,102.1019,101.8803,101.9058,69600.0
2015-03-31 13:00:00,119.56,119.57,119.45,119.52,59200.0,101.9144,101.9229,101.8206,101.8803,59200.0
2015-03-31 13:10:00,119.53,119.71,119.5,119.65,29400.0,101.8888,102.0422,101.8632,101.9911,29400.0
2015-03-31 13:20:00,119.67,119.7,119.52,119.6,52000.0,102.0081,102.0337,101.8803,101.9484,52000.0
2015-03-31 13:30:00,119.61,119.8,119.61,119.71,37300.0,101.957,102.1189,101.957,102.0422,37300.0
2015-03-31 13:40:00,119.7,119.78,119.57,119.6,57700.0,102.0337,102.1019,101.9229,101.9484,57700.0
2015-03-31 13:50:00,119.59,119.61,119.51,119.56,81100.0,101.9399,101.957,101.8717,101.9144,81100.0
2015-03-31 14:00:00,119.57,119.65,119.53,119.58,61600.0,101.9229,101.9911,101.8888,101.9314,61600.0
2015-03-31 14:10:00,119.59,119.67,119.35,119.35,43400.0,101.9399,102.0081,101.7353,101.7353,43400.0
2015-03-31 14:20:00,119.32,119.44,119.21,119.21,45700.0,101.7098,101.8121,101.616,101.616,45700.0
2015-03-31 14:30:00,119.2,119.38,119.14,119.37,78600.0,101.6075,101.7609,101.5563,101.7524,78600.0
2015-03-31 14:40:00,119.38,119.38,119.15,119.33,31900.0,101.7609,101.7609,101.5649,101.7183,31900.0
2015-03-31 14:50:00,119.33,119.39,119.21,119.32,39700.0,101.7183,101.7694,101.616,101.7098,39700.0
2015-03-31 15:00:00,119.32,119.33,118.89,119.0,87400.0,101.7098,101.7183,101.3432,101.437,87400.0
2015-03-31 15:10:00,119.0,119.09,118.64,118.66,111700.0,101.437,101.5137,101.1301,101.1472,111700.0
2015-03-31 15:20:00,118.67,118.81,118.62,118.62,186300.0,101.1557,101.275,101.1131,101.1131,186300.0
2015-03-31 15:30:00,118.62,118.67,118.4,118.61,98000.0,101.1131,101.1557,100.9256,101.1046,98000.0
2015-03-31 15:40:00,118.62,118.69,118.41,118.44,195600.0,101.1131,101.1728,100.9341,100.9597,195600.0
2015-03-31 15:50:00,118.44,118.64,118.22,118.35,478300.0,100.9597,101.1301,100.7721,100.8829,478300.0
2015-04-01 09:30:00,119.52,119.52,117.12,117.17,202900.0,101.8803,101.8803,99.8345,99.8771,202900.0
2015-04-01 09:40:00,117.17,117.44,116.88,117.04,154000.0,99.8771,100.1072,99.6299,99.7663,154000.0
2015-04-01 09:50:00,117.06,117.11,116.54,116.72,90900.0,99.7833,99.8259,99.3401,99.4935,90900.0
2015-04-01 10:00:00,116.7,117.23,116.59,117.03,102700.0,99.4765,99.9282,99.3827,99.7578,102700.0
2015-04-01 10:10:00,117.04,117.41,116.94,117.34,93500.0,99.7663,100.0817,99.681,100.022,93500.0
2015-04-01 10:20:00,117.36,117.45,117.04,117.07,83700.0,100.039,100.1158,99.7663,99.7918,83700.0
2015-04-01 10:30:00,117.07,117.09,116.78,116.96,94900.0,99.7918,99.8089,99.5446,99.6981,94900.0
2015-04-01 10:40:00,116.94,117.27,116.92,117.07,72000.0,99.681,99.9623,99.664,99.7918,72000.0
2015-04-01 10:50:00,117.06,117.5,117.04,117.3,152200.0,99.7833,100.1584,99.7663,99.9879,152200.0
2015-04-01 11:00:00,117.3,117.32,117.08,117.14,72700.0,99.9879,100.0049,99.8004,99.8515,72700.0
2015-04-01 11:10:00,117.15,117.45,117.11,117.3,127000.0,99.86,100.1158,99.8259,99.9879,127000.0
2015-04-01 11:20:00,117.3,117.3,116.98,117.08,66500.0,99.9879,99.9879,99.7151,99.8004,66500.0
2015-04-01 11:30:00,117.09,117.3,116.94,117.28,143900.0,99.8089,99.9879,99.681,99.9709,143900.0
2015-04-01 11:40:00,117.29,117.44,117.21,117.27,54000.0,99.9794,100.1072,99.9112,99.9623,54000.0
2015-04-01 11:50:00,117.27,117.27,117.05,117.17,69700.0,99.9623,99.9623,99.7748,99.8771,69700.0
2015-04-01 12:00:00,117.16,117.45,117.16,117.45,142000.0,99.8686,100.1158,99.8686,100.1158,142000.0
2015-04-01 12:10:00,117.46,117.48,117.22,117.28,162800.0,100.1243,100.1413,99.9197,99.9709,162800.0
2015-04-01 12:20:00,117.26,117.48,117.2,117.4,74800.0,99.9538,100.1413,99.9027,100.0731,74800.0
2015-04-01 12:30:00,117.38,117.4,117.0,117.06,51700.0,100.0561,100.0731,99.7322,99.7833,51700.0
2015-04-01 12:40:00,117.08,117.13,117.0,117.1,39500.0,99.8004,99.843,99.7322,99.8174,39500.0
2015-04-01 12:50:00,117.1,117.3,117.02,117.21,58700.0,99.8174,99.9879,99.7492,99.9112,58700.0
2015-04-01 13:00:00,117.21,117.32,117.12,117.31,73000.0,99.9112,100.0049,99.8345,99.9964,73000.0
2015-04-01 13:10:00,117.34,117.37,117.29,117.3,34100.0,100.022,100.0476,99.9794,99.9879,34100.0
2015-04-01 13:20:00,117.3,117.51,117.25,117.45,60300.0,99.9879,100.1669,99.9453,100.1158,60300.0
2015-04-01 13:30:00,117.44,117.55,117.19,117.25,58700.0,100.1072,100.201,99.8941,99.9453,58700.0
2015-04-01 13:40:00,117.25,117.37,117.16,117.32,91100.0,99.9453,100.0476,99.8686,100.0049,91100.0
2015-04-01 13:50:00,117.31,117.38,117.19,117.27,29200.0,99.9964,100.0561,99.8941,99.9623,29200.0
2015-04-01 14:00:00,117.26,117.29,117.08,117.17,37500.0,99.9538,99.9794,99.8004,99.8771,37500.0
2015-04-01 14:10:00,117.19,117.26,116.92,116.97,111400.0,99.8941,99.9538,99.664,99.7066,111400.0
2015-04-01 14:20:00,116.98,117.14,116.89,116.99,85300.0,99.7151,99.8515,99.6384,99.7237,85300.0
2015-04-01 14:30:00,116.99,117.14,116.92,117.14,51200.0,99.7237,99.8515,99.664,99.8515,51200.0
2015-04-01 14:40:00,117.13,117.25,117.01,117.22,53800.0,99.843,99.9453,99.7407,99.9197,53800.0
2015-04-01 14:50:00,117.23,117.23,117.05,117.08,46500.0,99.9282,99.9282,99.7748,99.8004,46500.0
2015-04-01 15:00:00,117.1,117.16,116.96,116.99,69300.0,99.8174,99.8686,99.6981,99.7237,69300.0
2015-04-01 15:10:00,116.99,117.13,116.9,117.03,74700.0,99.7237,99.843,99.6469,99.7578,74700.0
2015-04-01 15:20:00,117.04,117.17,117.0,117.13,63700.0,99.7663,99.8771,99.7322,99.843,63700.0
2015-04-01 15:30:00,117.12,117.36,116.99,117.22,109300.0,99.8345,100.039,99.7237,99.9197,109300.0
2015-04-01 15:40:00,117.22,117.33,117.02,117.28,173900.0,99.9197,100.0135,99.7492,99.9709,173900.0
2015-04-01 15:50:00,117.29,117.51,117.27,117.48,292400.0,99.9794,100.1669,99.9623,100.1413,292400.0
2015-04-02 09:30:00,117.6,118.12,117.01,117.38,119100.0,100.2436,100.6869,99.7407,100.0561,119100.0
2015-04-02 09:40:00,117.49,117.8,117.09,117.73,68900.0,100.1499,100.4141,99.8089,100.3544,68900.0
2015-04-02 09:50:00,117.76,118.15,117.75,118.08,50600.0,100.38,100.7125,100.3715,100.6528,50600.0
2015-04-02 10:00:00,118.08,118.38,117.94,118.17,67600.0,100.6528,100.9085,100.5334,100.7295,67600.0
2015-04-02 10:10:00,118.15,118.15,117.75,117.9,40200.0,100.7125,100.7125,100.3715,100.4993,40200.0
2015-04-02 10:20:00,117.89,117.95,117.37,117.49,43500.0,100.4908,100.542,100.0476,100.1499,43500.0
2015-04-02 10:30:00,117.47,117.7,117.34,117.47,35700.0,100.1328,100.3289,100.022,100.1328,35700.0
2015-04-02 10:40:00,117.48,117.48,117.18,117.31,50800.0,100.1413,100.1413,99.8856,99.9964,50800.0
2015-04-02 10:50:00,117.3,117.42,117.11,117.28,39800.0,99.9879,100.0902,99.8259,99.9709,39800.0
2015-04-02 11:00:00,117.28,117.4,117.26,117.33,48700.0,99.9709,100.0731,99.9538,100.0135,48700.0
2015-04-02 11:10:00,117.32,117.46,117.27,117.38,48800.0,100.0049,100.1243,99.9623,100.0561,48800.0
2015-04-02 11:20:00,117.38,117.62,117.38,117.5,32400.0,100.0561,100.2607,100.0561,100.1584,32400.0
2015-04-02 11:30:00,117.52,117.7,117.52,117.59,29900.0,100.1754,100.3289,100.1754,100.2351,29900.0
2015-04-02 11:40:00,117.58,117.6,117.41,117.58,47100.0,100.2266,100.2436,100.0817,100.2266,47100.0
2015-04-02 11:50:00,117.55,117.62,117.24,117.28,72400.0,100.201,100.2607,99.9368,99.9709,72400.0
2015-04-02 12:00:00,117.27,117.28,116.9,116.94,35300.0,99.9623,99.9709,99.6469,99.681,35300.0
2015-04-02 12:10:00,116.92,117.02,116.87,116.98,19100.0,99.664,99.7492,99.6214,99.7151,19100.0
2015-04-02 12:20:00,116.99,117.06,116.91,116.93,21700.0,99.7237,99.7833,99.6555,99.6725,21700.0
2015-04-02 12:30:00,116.95,117.21,116.91,117.21,28600.0,99.6896,99.9112,99.6555,99.9112,28600.0
2015-04-02 12:40:00,117.21,117.33,117.21,117.23,18100.0,99.9112,100.0135,99.9112,99.9282,18100.0
2015-04-02 12:50:00,117.25,117.25,117.07,117.15,28200.0,99.9453,99.9453,99.7918,99.86,28200.0
2015-04-02 13:00:00,117.13,117.2,117.05,117.17,15700.0,99.843,99.9027,99.7748,99.8771,15700.0
2015-04-02 13:10:00,117.17,117.58,117.17,117.58,31600.0,99.8771,100.2266,99.8771,100.2266,31600.0
2015-04-02 13:20:00,117.59,117.61,117.49,117.53,18500.0,100.2351,100.2521,100.1499,100.184,18500.0
2015-04-02 13:30:00,117.56,117.6,117.36,117.42,39000.0,100.2095,100.2436,100.039,100.0902,39000.0
2015-04-02 13:40:00,117.41,117.6,117.35,117.55,47100.0,100.0817,100.2436,100.0305,100.201,47100.0
2015-04-02 13:50:00,117.56,117.63,117.48,117.62,34500.0,100.2095,100.2692,100.1413,100.2607,34500.0
2015-04-02 14:00:00,117.6,117.6,117.4,117.57,26800.0,100.2436,100.2436,100.0731,100.2181,26800.0
2015-04-02 14:10:00,117.57,117.77,117.5,117.75,54700.0,100.2181,100.3885,100.1584,100.3715,54700.0
2015-04-02 14:20:00,117.75,117.77,117.58,117.68,36600.0,100.3715,100.3885,100.2266,100.3118,36600.0
2015-04-02 14:30:00,117.69,117.7,117.56,117.62,24600.0,100.3203,100.3289,100.2095,100.2607,24600.0
2015-04-02 14:40:00,117.61,117.63,117.41,117.56,35000.0,100.2521,100.2692,100.0817,100.2095,35000.0
2015-04-02 14:50:00,117.57,117.59,117.48,117.52,33000.0,100.2181,100.2351,100.1413,100.1754,33000.0
2015-04-02 15:00:00,117.52,117.67,117.51,117.64,66800.0,100.1754,100.3033,100.1669,100.2777,66800.0
2015-04-02 15:10:00,117.63,117.65,117.52,117.54,33600.0,100.2692,100.2862,100.1754,100.1925,33600.0
2015-04-02 15:20:00,117.53,117.6,117.45,117.55,52700.0,100.184,100.2436,100.1158,100.201,52700.0
2015-04-02 15:30:00,117.56,117.65,117.45,117.6,81700.0,100.2095,100.2862,100.1158,100.2436,81700.0
2015-04-02 15:40:00,117.59,117.68,117.48,117.59,120000.0,100.2351,100.3118,100.1413,100.2351,120000.0
2015-04-02 15:50:00,117.59,117.64,117.36,117.36,235700.0,100.2351,100.2777,100.039,100.039,235700.0
2015-04-06 09:30:00,116.02,116.98,115.95,116.96,111600.0,98.8968,99.7151,98.8371,99.6981,111600.0
2015-04-06 09:40:00,116.96,117.67,116.9,117.38,56800.0,99.6981,100.3033,99.6469,100.0561,56800.0
2015-04-06 09:50:00,117.39,117.47,117.01,117.28,31800.0,100.0646,100.1328,99.7407,99.9709,31800.0
2015-04-06 10:00:00,117.32,117.66,117.29,117.33,46900.0,100.0049,100.2948,99.9794,100.0135,46900.0
2015-04-06 10:10:00,117.35,117.52,117.19,117.44,34400.0,100.0305,100.1754,99.8941,100.1072,34400.0
2015-04-06 10:20:00,117.42,117.85,117.41,117.84,48600.0,100.0902,100.4567,100.0817,100.4482,48600.0
2015-04-06 10:30:00,117.84,118.12,117.8,117.81,60800.0,100.4482,100.6869,100.4141,100.4226,60800.0
2015-04-06 10:40:00,117.78,117.79,117.57,117.77,51900.0,100.3971,100.4056,100.2181,100.3885,51900.0
2015-04-06 10:50:00,117.78,117.82,117.67,117.7,35000.0,100.3971,100.4312,100.3033,100.3289,35000.0
2015-04-06 11:00:00,117.72,117.97,117.72,117.76,75400.0,100.3459,100.559,100.3459,100.38,75400.0
2015-04-06 11:10:00,117.8,117.81,117.41,117.52,87600.0,100.4141,100.4226,100.0817,100.1754,87600.0
2015-04-06 11:20:00,117.52,117.67,117.48,117.6,30400.0,100.1754,100.3033,100.1413,100.2436,30400.0
2015-04-06 11:30:00,117.59,117.71,117.56,117.7,68800.0,100.2351,100.3374,100.2095,100.3289,68800.0
2015-04-06 11:40:00,117.71,117.86,117.7,117.79,29600.0,100.3374,100.4653,100.3289,100.4056,29600.0
2015-04-06 11:50:00,117.8,117.96,117.72,117.96,18500.0,100.4141,100.5505,100.3459,100.5505,18500.0
2015-04-06 12:00:00,117.96,118.02,117.91,118.0,36200.0,100.5505,100.6016,100.5079,100.5846,36200.0
2015-04-06 12:10:00,118.02,118.04,117.79,117.9,33700.0,100.6016,100.6187,100.4056,100.4993,33700.0
2015-04-06 12:20:00,117.93,118.11,117.89,118.02,50900.0,100.5249,100.6784,100.4908,100.6016,50900.0
2015-04-06 12:30:00,118.04,118.09,117.93,117.98,20900.0,100.6187,100.6613,100.5249,100.5675,20900.0
2015-04-06 12:40:00,117.99,118.23,117.97,118.23,22500.0,100.5761,100.7806,100.559,100.7806,22500.0
2015-04-06 12:50:00,118.21,118.33,118.18,118.26,23700.0,100.7636,100.8659,100.738,100.8062,23700.0
2015-04-06 13:00:00,118.28,118.37,118.25,118.28,28300.0,100.8233,100.9,100.7977,100.8233,28300.0
2015-04-06 13:10:00,118.28,118.42,118.28,118.41,36600.0,100.8233,100.9426,100.8233,100.9341,36600.0
2015-04-06 13:20:00,118.41,118.46,118.37,118.41,25100.0,100.9341,100.9767,100.9,100.9341,25100.0
2015-04-06 13:30:00,118.42,118.44,118.34,118.4,38800.0,100.9426,100.9597,100.8744,100.9256,38800.0
2015-04-06 13:40:00,118.4,118.52,118.38,118.5,33500.0,100.9256,101.0278,100.9085,101.0108,33500.0
2015-04-06 13:50:00,118.5,118.52,118.29,118.29,51200.0,101.0108,101.0278,100.8318,100.8318,51200.0
2015-04-06 14:00:00,118.3,118.33,118.25,118.25,42200.0,100.8403,100.8659,100.7977,100.7977,42200.0
2015-04-06 14:10:00,118.24,118.25,118.03,118.14,57000.0,100.7892,100.7977,100.6102,100.7039,57000.0
2015-04-06 14:20:00,118.13,118.14,118.05,118.08,28800.0,100.6954,100.7039,100.6272,100.6528,28800.0
2015-04-06 14:30:00,118.1,118.12,118.06,118.1,33000.0,100.6698,100.6869,100.6357,100.6698,33000.0
2015-04-06 14:40:00,118.1,118.13,118.04,118.05,31700.0,100.6698,100.6954,100.6187,100.6272,31700.0
2015-04-06 14:50:00,118.04,118.06,117.96,118.0,34100.0,100.6187,100.6357,100.5505,100.5846,34100.0
2015-04-06 15:00:00,118.0,118.02,117.84,117.89,60400.0,100.5846,100.6016,100.4482,100.4908,60400.0
2015-04-06 15:10:00,117.88,118.0,117.86,117.9,36700.0,100.4823,100.5846,100.4653,100.4993,36700.0
2015-04-06 15:20:00,117.91,118.0,117.86,117.91,43600.0,100.5079,100.5846,100.4653,100.5079,43600.0
2015-04-06 15:30:00,117.91,117.95,117.79,117.81,53700.0,100.5079,100.542,100.4056,100.4226,53700.0
2015-04-06 15:40:00,117.83,117.84,117.68,117.77,106900.0,100.4397,100.4482,100.3118,100.3885,106900.0
2015-04-06 15:50:00,117.76,117.84,117.65,117.74,168000.0,100.38,100.4482,100.2862,100.363,168000.0
2015-04-07 09:30:00,119.45,119.83,118.43,118.52,166500.0,101.8206,102.1445,100.9511,101.0278,166500.0
2015-04-07 09:40:00,118.56,118.7,118.1,118.41,92000.0,101.0619,101.1813,100.6698,100.9341,92000.0
2015-04-07 09:50:00,118.41,118.55,117.72,117.75,91100.0,100.9341,101.0534,100.3459,100.3715,91100.0
2015-04-07 10:00:00,117.72,118.08,117.72,117.9,58700.0,100.3459,100.6528,100.3459,100.4993,58700.0
2015-04-07 10:10:00,117.9,118.17,117.8,118.05,67900.0,100.4993,100.7295,100.4141,100.6272,67900.0
2015-04-07 10:20:00,118.08,118.37,118.05,118.29,147600.0,100.6528,100.9,100.6272,100.8318,147600.0
2015-04-07 10:30:00,118.29,118.41,118.09,118.21,67500.0,100.8318,100.9341,100.6613,100.7636,67500.0
2015-04-07 10:40:00,118.21,118.29,117.93,118.11,71600.0,100.7636,100.8318,100.5249,100.6784,71600.0
2015-04-07 10:50:00,118.11,118.18,117.92,117.94,32100.0,100.6784,100.738,100.5164,100.5334,32100.0
2015-04-07 11:00:00,117.94,118.11,117.91,118.11,63900.0,100.5334,100.6784,100.5079,100.6784,63900.0
2015-04-07 11:10:00,118.08,118.15,117.9,117.98,30600.0,100.6528,100.7125,100.4993,100.5675,30600.0
2015-04-07 11:20:00,117.95,118.02,117.92,117.95,32600.0,100.542,100.6016,100.5164,100.542,32600.0
2015-04-07 11:30:00,117.98,118.17,117.95,118.04,30300.0,100.5675,100.7295,100.542,100.6187,30300.0
2015-04-07 11:40:00,118.03,118.03,117.84,117.89,21900.0,100.6102,100.6102,100.4482,100.4908,21900.0
2015-04-07 11:50:00,117.9,117.91,117.72,117.82,128900.0,100.4993,100.5079,100.3459,100.4312,128900.0
2015-04-07 12:00:00,117.83,117.86,117.67,117.74,35900.0,100.4397,100.4653,100.3033,100.363,35900.0
2015-04-07 12:10:00,117.75,117.97,117.75,117.88,24500.0,100.3715,100.559,100.3715,100.4823,24500.0
2015-04-07 12:20:00,117.9,118.04,117.82,117.85,17400.0,100.4993,100.6187,100.4312,100.4567,17400.0
2015-04-07 12:30:00,117.85,117.91,117.81,117.86,18400.0,100.4567,100.5079,100.4226,100.4653,18400.0
2015-04-07 12:40:00,117.83,117.89,117.77,117.77,11100.0,100.4397,100.4908,100.3885,100.3885,11100.0
2015-04-07 12:50:00,117.79,117.98,117.79,117.98,30400.0,100.4056,100.5675,100.4056,100.5675,30400.0
2015-04-07 13:00:00,117.97,118.09,117.97,118.07,54400.0,100.559,100.6613,100.559,100.6443,54400.0
2015-04-07 13:10:00,118.07,118.14,117.97,118.09,26500.0,100.6443,100.7039,100.559,100.6613,26500.0
2015-04-07 13:20:00,118.12,118.19,118.08,118.11,18400.0,100.6869,100.7465,100.6528,100.6784,18400.0
2015-04-07 13:30:00,118.1,118.18,118.06,118.15,19400.0,100.6698,100.738,100.6357,100.7125,19400.0
2015-04-07 13:40:00,118.13,118.26,118.09,118.11,40700.0,100.6954,100.8062,100.6613,100.6784,40700.0
2015-04-07 13:50:00,118.12,118.23,118.1,118.2,26400.0,100.6869,100.7806,100.6698,100.7551,26400.0
2015-04-07 14:00:00,118.2,118.21,118.1,118.13,18000.0,100.7551,100.7636,100.6698,100.6954,18000.0
2015-04-07 14:10:00,118.14,118.19,118.07,118.07,21700.0,100.7039,100.7465,100.6443,100.6443,21700.0
2015-04-07 14:20:00,118.07,118.07,118.0,118.02,31800.0,100.6443,100.6443,100.5846,100.6016,31800.0
2015-04-07 14:30:00,118.04,118.04,117.96,118.0,22900.0,100.6187,100.6187,100.5505,100.5846,22900.0
2015-04-07 14:40:00,117.99,118.09,117.95,118.08,24300.0,100.5761,100.6613,100.542,100.6528,24300.0
2015-04-07 14:50:00,118.08,118.08,117.86,117.88,25700.0,100.6528,100.6528,100.4653,100.4823,25700.0
2015-04-07 15:00:00,117.88,117.94,117.87,117.88,32900.0,100.4823,100.5334,100.4738,100.4823,32900.0
2015-04-07 15:10:00,117.88,117.88,117.73,117.77,42300.0,100.4823,100.4823,100.3544,100.3885,42300.0
2015-04-07 15:20:00,117.76,117.76,117.65,117.67,40800.0,100.38,100.38,100.2862,100.3033,40800.0
2015-04-07 15:30:00,117.67,117.76,117.49,117.53,61200.0,100.3033,100.38,100.1499,100.184,61200.0
2015-04-07 15:40:00,117.5,117.6,117.34,117.4,74800.0,100.1584,100.2436,100.022,100.0731,74800.0
2015-04-07 15:50:00,117.38,117.5,117.27,117.32,193100.0,100.0561,100.1584,99.9623,100.0049,193100.0
2015-04-08 09:30:00,117.78,118.19,117.5,118.09,84900.0,100.3971,100.7465,100.1584,100.6613,84900.0
2015-04-08 09:40:00,118.18,118.84,118.1,118.72,50100.0,100.738,101.3006,100.6698,101.1983,50100.0
2015-04-08 09:50:00,118.73,118.74,118.28,118.41,48300.0,101.2069,101.2154,100.8233,100.9341,48300.0
2015-04-08 10:00:00,118.41,118.65,118.06,118.06,41800.0,100.9341,101.1387,100.6357,100.6357,41800.0
2015-04-08 10:10:00,118.06,118.07,117.81,117.82,28900.0,100.6357,100.6443,100.4226,100.4312,28900.0
2015-04-08 10:20:00,117.81,118.03,117.74,118.03,30800.0,100.4226,100.6102,100.363,100.6102,30800.0
2015-04-08 10:30:00,118.04,118.25,117.99,118.0,37800.0,100.6187,100.7977,100.5761,100.5846,37800.0
2015-04-08 10:40:00,118.02,118.02,117.47,117.8,37500.0,100.6016,100.6016,100.1328,100.4141,37500.0
2015-04-08 10:50:00,117.83,117.92,117.79,117.87,33300.0,100.4397,100.5164,100.4056,100.4738,33300.0
2015-04-08 11:00:00,117.86,117.96,117.73,117.91,31000.0,100.4653,100.5505,100.3544,100.5079,31000.0
2015-04-08 11:10:00,117.93,118.05,117.9,117.97,54000.0,100.5249,100.6272,100.4993,100.559,54000.0
2015-04-08 11:20:00,117.95,118.03,117.8,117.99,48500.0,100.542,100.6102,100.4141,100.5761,48500.0
2015-04-08 11:30:00,117.99,118.3,117.99,118.27,81300.0,100.5761,100.8403,100.5761,100.8147,81300.0
2015-04-08 11:40:00,118.26,118.45,118.2,118.45,28200.0,100.8062,100.9682,100.7551,100.9682,28200.0
2015-04-08 11:50:00,118.44,118.55,118.41,118.51,33200.0,100.9597,101.0534,100.9341,101.0193,33200.0
2015-04-08 12:00:00,118.51,118.53,118.32,118.36,28600.0,101.0193,101.0364,100.8574,100.8915,28600.0
2015-04-08 12:10:00,118.34,118.56,118.34,118.56,27300.0,100.8744,101.0619,100.8744,101.0619,27300.0
2015-04-08 12:20:00,118.56,118.59,118.51,118.55,21400.0,101.0619,101.0875,101.0193,101.0534,21400.0
2015-04-08 12:30:00,118.53,118.53,118.24,118.25,24500.0,101.0364,101.0364,100.7892,100.7977,24500.0
2015-04-08 12:40:00,118.27,118.42,118.24,118.42,22300.0,100.8147,100.9426,100.7892,100.9426,22300.0
2015-04-08 12:50:00,118.42,118.44,118.26,118.28,21100.0,100.9426,100.9597,100.8062,100.8233,21100.0
2015-04-08 13:00:00,118.26,118.35,118.2,118.31,16200.0,100.8062,100.8829,100.7551,100.8488,16200.0
2015-04-08 13:10:00,118.3,118.33,118.01,118.08,20400.0,100.8403,100.8659,100.5931,100.6528,20400.0
2015-04-08 13:20:00,118.1,118.3,118.07,118.24,28800.0,100.6698,100.8403,100.6443,100.7892,28800.0
2015-04-08 13:30:00,118.24,118.31,118.14,118.15,36800.0,100.7892,100.8488,100.7039,100.7125,36800.0
2015-04-08 13:40:00,118.15,118.16,118.06,118.14,28500.0,100.7125,100.721,100.6357,100.7039,28500.0
2015-04-08 13:50:00,118.12,118.26,118.12,118.17,23200.0,100.6869,100.8062,100.6869,100.7295,23200.0
2015-04-08 14:00:00,118.17,118.17,117.59,117.65,53900.0,100.7295,100.7295,100.2351,100.2862,53900.0
2015-04-08 14:10:00,117.64,118.38,117.6,118.33,125600.0,100.2777,100.9085,100.2436,100.8659,125600.0
2015-04-08 14:20:00,118.34,118.51,118.3,118.35,61600.0,100.8744,101.0193,100.8403,100.8829,61600.0
2015-04-08 14:30:00,118.34,118.49,118.23,118.33,50000.0,100.8744,101.0023,100.7806,100.8659,50000.0
2015-04-08 14:40:00,118.33,118.35,118.13,118.32,46000.0,100.8659,100.8829,100.6954,100.8574,46000.0
2015-04-08 14:50:00,118.32,118.33,118.09,118.3,62300.0,100.8574,100.8659,100.6613,100.8403,62300.0
2015-04-08 15:00:00,118.31,118.35,118.19,118.21,123400.0,100.8488,100.8829,100.7465,100.7636,123400.0
2015-04-08 15:10:00,118.2,118.26,118.1,118.17,55600.0,100.7551,100.8062,100.6698,100.7295,55600.0
2015-04-08 15:20:00,118.17,118.25,118.02,118.09,68700.0,100.7295,100.7977,100.6016,100.6613,68700.0
2015-04-08 15:30:00,118.09,118.16,118.02,118.14,57200.0,100.6613,100.721,100.6016,100.7039,57200.0
2015-04-08 15:40:00,118.15,118.33,117.95,117.98,142200.0,100.7125,100.8659,100.542,100.5675,142200.0
2015-04-08 15:50:00,117.99,118.17,117.95,118.16,175200.0,100.5761,100.7295,100.542,100.721,175200.0
2015-04-09 09:30:00,117.83,118.53,117.83,118.39,81900.0,100.4397,101.0364,100.4397,100.917,81900.0
2015-04-09 09:40:00,118.38,118.59,118.31,118.4,35400.0,100.9085,101.0875,100.8488,100.9256,35400.0
2015-04-09 09:50:00,118.37,118.53,118.25,118.51,53800.0,100.9,101.0364,100.7977,101.0193,53800.0
2015-04-09 10:00:00,118.5,118.71,118.34,118.39,38300.0,101.0108,101.1898,100.8744,100.917,38300.0
2015-04-09 10:10:00,118.34,118.58,118.3,118.38,41800.0,100.8744,101.079,100.8403,100.9085,41800.0
2015-04-09 10:20:00,118.36,118.66,118.34,118.64,68000.0,100.8915,101.1472,100.8744,101.1301,68000.0
2015-04-09 10:30:00,118.64,118.65,118.34,118.65,75200.0,101.1301,101.1387,100.8744,101.1387,75200.0
2015-04-09 10:40:00,118.61,118.65,118.25,118.39,91100.0,101.1046,101.1387,100.7977,100.917,91100.0
2015-04-09 10:50:00,118.4,118.41,118.06,118.22,61300.0,100.9256,100.9341,100.6357,100.7721,61300.0
2015-04-09 11:00:00,118.21,118.21,117.89,117.89,55900.0,100.7636,100.7636,100.4908,100.4908,55900.0
2015-04-09 11:10:00,117.89,117.98,117.69,117.7,39200.0,100.4908,100.5675,100.3203,100.3289,39200.0
2015-04-09 11:20:00,117.72,117.93,117.6,117.91,47200.0,100.3459,100.5249,100.2436,100.5079,47200.0
2015-04-09 11:30:00,117.91,117.96,117.84,117.94,32000.0,100.5079,100.5505,100.4482,100.5334,32000.0
2015-04-09 11:40:00,117.96,118.15,117.92,117.98,35400.0,100.5505,100.7125,100.5164,100.5675,35400.0
2015-04-09 11:50:00,117.99,117.99,117.71,117.92,31500.0,100.5761,100.5761,100.3374,100.5164,31500.0
2015-04-09 12:00:00,117.92,117.94,117.86,117.86,21400.0,100.5164,100.5334,100.4653,100.4653,21400.0
2015-04-09 12:10:00,117.86,118.03,117.86,117.96,52500.0,100.4653,100.6102,100.4653,100.5505,52500.0
2015-04-09 12:20:00,117.97,118.19,117.93,118.19,50100.0,100.559,100.7465,100.5249,100.7465,50100.0
2015-04-09 12:30:00,118.21,118.25,118.11,118.25,39900.0,100.7636,100.7977,100.6784,100.7977,39900.0
2015-04-09 12:40:00,118.24,118.35,118.22,118.33,37100.0,100.7892,100.8829,100.7721,100.8659,37100.0
2015-04-09 12:50:00,118.32,118.5,118.27,118.5,29100.0,100.8574,101.0108,100.8147,101.0108,29100.0
2015-04-09 13:00:00,118.5,118.51,118.33,118.44,46800.0,101.0108,101.0193,100.8659,100.9597,46800.0
2015-04-09 13:10:00,118.45,118.46,118.31,118.32,23800.0,100.9682,100.9767,100.8488,100.8574,23800.0
2015-04-09 13:20:00,118.32,118.53,118.3,118.3,28000.0,100.8574,101.0364,100.8403,100.8403,28000.0
2015-04-09 13:30:00,118.27,118.29,118.16,118.21,27300.0,100.8147,100.8318,100.721,100.7636,27300.0
2015-04-09 13:40:00,118.21,118.23,118.13,118.17,23100.0,100.7636,100.7806,100.6954,100.7295,23100.0
2015-04-09 13:50:00,118.17,118.23,118.14,118.2,39900.0,100.7295,100.7806,100.7039,100.7551,39900.0
2015-04-09 14:00:00,118.21,118.23,118.07,118.08,21000.0,100.7636,100.7806,100.6443,100.6528,21000.0
2015-04-09 14:10:00,118.13,118.15,118.01,118.08,13200.0,100.6954,100.7125,100.5931,100.6528,13200.0
2015-04-09 14:20:00,118.08,118.12,117.92,118.08,33000.0,100.6528,100.6869,100.5164,100.6528,33000.0
2015-04-09 14:30:00,118.07,118.27,118.02,118.27,24300.0,100.6443,100.8147,100.6016,100.8147,24300.0
2015-04-09 14:40:00,118.28,118.29,118.13,118.19,14300.0,100.8233,100.8318,100.6954,100.7465,14300.0
2015-04-09 14:50:00,118.17,118.33,118.17,118.29,15200.0,100.7295,100.8659,100.7295,100.8318,15200.0
2015-04-09 15:00:00,118.3,118.49,118.3,118.34,39800.0,100.8403,101.0023,100.8403,100.8744,39800.0
2015-04-09 15:10:00,118.34,118.68,118.32,118.66,50900.0,100.8744,101.1642,100.8574,101.1472,50900.0
2015-04-09 15:20:00,118.68,118.75,118.61,118.7,61000.0,101.1642,101.2239,101.1046,101.1813,61000.0
2015-04-09 15:30:00,118.71,118.76,118.45,118.5,49100.0,101.1898,101.2324,100.9682,101.0108,49100.0
2015-04-09 15:40:00,118.5,118.54,118.35,118.43,64600.0,101.0108,101.0449,100.8829,100.9511,64600.0
2015-04-09 15:50:00,118.43,118.63,118.41,118.56,137200.0,100.9511,101.1216,100.9341,101.0619,137200.0
2015-04-10 09:30:00,118.55,118.84,118.0,118.1,102000.0,101.0534,101.3006,100.5846,100.6698,102000.0
2015-04-10 09:40:00,118.09,118.35,117.97,118.26,48300.0,100.6613,100.8829,100.559,100.8062,48300.0
2015-04-10 09:50:00,118.33,118.56,118.22,118.35,45100.0,100.8659,101.0619,100.7721,100.8829,45100.0
2015-04-10 10:00:00,118.33,118.64,118.28,118.61,56600.0,100.8659,101.1301,100.8233,101.1046,56600.0
2015-04-10 10:10:00,118.59,118.67,118.5,118.67,50200.0,101.0875,101.1557,101.0108,101.1557,50200.0
2015-04-10 10:20:00,118.64,118.74,118.5,118.66,36300.0,101.1301,101.2154,101.0108,101.1472,36300.0
2015-04-10 10:30:00,118.69,118.74,118.58,118.67,42000.0,101.1728,101.2154,101.079,101.1557,42000.0
2015-04-10 10:40:00,118.69,118.72,118.57,118.6,40100.0,101.1728,101.1983,101.0705,101.096,40100.0
2015-04-10 10:50:00,118.56,118.71,118.51,118.62,29500.0,101.0619,101.1898,101.0193,101.1131,29500.0
2015-04-10 11:00:00,118.62,118.75,118.6,118.72,34100.0,101.1131,101.2239,101.096,101.1983,34100.0
2015-04-10 11:10:00,118.72,118.72,118.54,118.69,37600.0,101.1983,101.1983,101.0449,101.1728,37600.0
2015-04-10 11:20:00,118.69,118.82,118.68,118.74,50600.0,101.1728,101.2836,101.1642,101.2154,50600.0
2015-04-10 11:30:00,118.73,118.9,118.69,118.88,34800.0,101.2069,101.3518,101.1728,101.3347,34800.0
2015-04-10 11:40:00,118.88,118.9,118.76,118.84,51200.0,101.3347,101.3518,101.2324,101.3006,51200.0
2015-04-10 11:50:00,118.84,118.85,118.72,118.74,20100.0,101.3006,101.3091,101.1983,101.2154,20100.0
2015-04-10 12:00:00,118.74,118.77,118.66,118.75,21000.0,101.2154,101.2409,101.1472,101.2239,21000.0
2015-04-10 12:10:00,118.74,118.83,118.73,118.81,36800.0,101.2154,101.2921,101.2069,101.275,36800.0
2015-04-10 12:20:00,118.81,118.87,118.76,118.81,37300.0,101.275,101.3262,101.2324,101.275,37300.0
2015-04-10 12:30:00,118.82,118.88,118.81,118.82,21600.0,101.2836,101.3347,101.275,101.2836,21600.0
2015-04-10 12:40:00,118.82,118.88,118.69,118.73,24700.0,101.2836,101.3347,101.1728,101.2069,24700.0
2015-04-10 12:50:00,118.73,118.81,118.73,118.75,48500.0,101.2069,101.275,101.2069,101.2239,48500.0
2015-04-10 13:00:00,118.76,118.87,118.74,118.85,28700.0,101.2324,101.3262,101.2154,101.3091,28700.0
2015-04-10 13:10:00,118.84,118.89,118.77,118.78,30400.0,101.3006,101.3432,101.2409,101.2495,30400.0
2015-04-10 13:20:00,118.78,118.84,118.75,118.78,26600.0,101.2495,101.3006,101.2239,101.2495,26600.0
2015-04-10 13:30:00,118.78,118.95,118.78,118.94,32700.0,101.2495,101.3944,101.2495,101.3859,32700.0
2015-04-10 13:40:00,118.94,119.05,118.94,118.99,37400.0,101.3859,101.4796,101.3859,101.4285,37400.0
2015-04-10 13:50:00,118.99,119.02,118.96,118.98,23100.0,101.4285,101.454,101.4029,101.42,23100.0
2015-04-10 14:00:00,118.99,119.03,118.97,118.98,28200.0,101.4285,101.4626,101.4114,101.42,28200.0
2015-04-10 14:10:00,118.98,119.09,118.97,119.02,33100.0,101.42,101.5137,101.4114,101.454,33100.0
2015-04-10 14:20:00,119.03,119.1,118.86,118.94,98000.0,101.4626,101.5222,101.3177,101.3859,98000.0
2015-04-10 14:30:00,118.96,118.99,118.86,118.92,40300.0,101.4029,101.4285,101.3177,101.3688,40300.0
2015-04-10 14:40:00,118.92,118.94,118.88,118.9,36300.0,101.3688,101.3859,101.3347,101.3518,36300.0
2015-04-10 14:50:00,118.9,118.93,118.82,118.82,47700.0,101.3518,101.3773,101.2836,101.2836,47700.0
2015-04-10 15:00:00,118.83,118.85,118.71,118.73,42100.0,101.2921,101.3091,101.1898,101.2069,42100.0
2015-04-10 15:10:00,118.73,118.75,118.55,118.6,48700.0,101.2069,101.2239,101.0534,101.096,48700.0
2015-04-10 15:20:00,118.59,118.7,118.53,118.7,34200.0,101.0875,101.1813,101.0364,101.1813,34200.0
2015-04-10 15:30:00,118.69,118.83,118.65,118.79,41100.0,101.1728,101.2921,101.1387,101.258,41100.0
2015-04-10 15:40:00,118.8,118.91,118.78,118.89,58300.0,101.2665,101.3603,101.2495,101.3432,58300.0
2015-04-10 15:50:00,118.9,119.01,118.82,119.01,135400.0,101.3518,101.4455,101.2836,101.4455,135400.0
2015-04-13 09:30:00,121.0,121.31,120.31,120.85,401200.0,103.1418,103.4061,102.5537,103.014,401200.0
2015-04-13 09:40:00,120.89,120.95,120.4,120.54,186800.0,103.0481,103.0992,102.6304,102.7497,186800.0
2015-04-13 09:50:00,120.54,120.54,119.91,119.97,226000.0,102.7497,102.7497,102.2127,102.2638,226000.0
2015-04-13 10:00:00,120.04,120.58,119.95,120.4,163100.0,102.3235,102.7838,102.2468,102.6304,163100.0
2015-04-13 10:10:00,120.37,120.58,120.35,120.45,116400.0,102.6048,102.7838,102.5878,102.673,116400.0
2015-04-13 10:20:00,120.46,120.72,120.39,120.53,82000.0,102.6815,102.9031,102.6219,102.7412,82000.0
2015-04-13 10:30:00,120.53,120.68,120.49,120.58,54400.0,102.7412,102.8691,102.7071,102.7838,54400.0
2015-04-13 10:40:00,120.57,120.7,120.52,120.58,103700.0,102.7753,102.8861,102.7327,102.7838,103700.0
2015-04-13 10:50:00,120.56,120.67,120.5,120.55,50900.0,102.7668,102.8605,102.7156,102.7582,50900.0
2015-04-13 11:00:00,120.56,120.63,120.37,120.39,71800.0,102.7668,102.8264,102.6048,102.6219,71800.0
2015-04-13 11:10:00,120.37,120.39,120.21,120.32,59500.0,102.6048,102.6219,102.4684,102.5622,59500.0
2015-04-13 11:20:00,120.32,120.33,120.06,120.11,84800.0,102.5622,102.5707,102.3406,102.3832,84800.0
2015-04-13 11:30:00,120.1,120.12,120.01,120.02,70400.0,102.3747,102.3917,102.2979,102.3065,70400.0
2015-04-13 11:40:00,120.02,120.08,119.9,119.9,81900.0,102.3065,102.3576,102.2042,102.2042,81900.0
2015-04-13 11:50:00,119.93,120.11,119.92,120.01,53100.0,102.2297,102.3832,102.2212,102.2979,53100.0
2015-04-13 12:00:00,120.03,120.07,119.92,119.97,43900.0,102.315,102.3491,102.2212,102.2638,43900.0
2015-04-13 12:10:00,119.95,119.96,119.7,119.73,50300.0,102.2468,102.2553,102.0337,102.0593,50300.0
2015-04-13 12:20:00,119.71,119.79,119.65,119.7,42600.0,102.0422,102.1104,101.9911,102.0337,42600.0
2015-04-13 12:30:00,119.7,119.84,119.65,119.84,39900.0,102.0337,102.153,101.9911,102.153,39900.0
2015-04-13 12:40:00,119.82,119.84,119.6,119.8,121000.0,102.136,102.153,101.9484,102.1189,121000.0
2015-04-13 12:50:00,119.78,119.84,119.67,119.73,16000.0,102.1019,102.153,102.0081,102.0593,16000.0
2015-04-13 13:00:00,119.73,119.73,119.47,119.5,30900.0,102.0593,102.0593,101.8376,101.8632,30900.0
2015-04-13 13:10:00,119.51,119.52,119.33,119.48,42000.0,101.8717,101.8803,101.7183,101.8462,42000.0
2015-04-13 13:20:00,119.5,119.51,119.13,119.29,42500.0,101.8632,101.8717,101.5478,101.6842,42500.0
2015-04-13 13:30:00,119.28,119.42,119.27,119.38,46800.0,101.6757,101.795,101.6672,101.7609,46800.0
2015-04-13 13:40:00,119.38,119.49,119.32,119.45,59300.0,101.7609,101.8547,101.7098,101.8206,59300.0
2015-04-13 13:50:00,119.45,119.67,119.34,119.63,43200.0,101.8206,102.0081,101.7268,101.974,43200.0
2015-04-13 14:00:00,119.63,119.71,119.58,119.67,57100.0,101.974,102.0422,101.9314,102.0081,57100.0
2015-04-13 14:10:00,119.68,119.71,119.63,119.66,54500.0,102.0166,102.0422,101.974,101.9996,54500.0
2015-04-13 14:20:00,119.66,119.87,119.57,119.84,52600.0,101.9996,102.1786,101.9229,102.153,52600.0
2015-04-13 14:30:00,119.85,119.86,119.65,119.81,41100.0,102.1616,102.1701,101.9911,102.1275,41100.0
2015-04-13 14:40:00,119.81,119.93,119.6,119.7,56400.0,102.1275,102.2297,101.9484,102.0337,56400.0
2015-04-13 14:50:00,119.69,119.75,119.59,119.69,48500.0,102.0252,102.0763,101.9399,102.0252,48500.0
2015-04-13 15:00:00,119.69,119.83,119.59,119.77,56500.0,102.0252,102.1445,101.9399,102.0934,56500.0
2015-04-13 15:10:00,119.76,119.81,119.63,119.72,35300.0,102.0848,102.1275,101.974,102.0507,35300.0
2015-04-13 15:20:00,119.7,119.72,119.3,119.4,57000.0,102.0337,102.0507,101.6927,101.778,57000.0
2015-04-13 15:30:00,119.4,119.53,119.38,119.45,55100.0,101.778,101.8888,101.7609,101.8206,55100.0
2015-04-13 15:40:00,119.44,119.52,119.33,119.33,82000.0,101.8121,101.8803,101.7183,101.7183,82000.0
2015-04-13 15:50:00,119.36,119.43,119.28,119.36,198500.0,101.7439,101.8035,101.6757,101.7439,198500.0
2015-04-14 09:30:00,119.34,120.18,119.34,119.87,138400.0,101.7268,102.4428,101.7268,102.1786,138400.0
2015-04-14 09:40:00,119.89,119.92,119.26,119.37,64700.0,102.1956,102.2212,101.6586,101.7524,64700.0
2015-04-14 09:50:00,119.36,119.47,119.07,119.14,74900.0,101.7439,101.8376,101.4967,101.5563,74900.0
2015-04-14 10:00:00,119.13,119.15,118.52,118.7,112900.0,101.5478,101.5649,101.0278,101.1813,112900.0
2015-04-14 10:10:00,118.68,119.2,118.62,119.06,86700.0,101.1642,101.6075,101.1131,101.4881,86700.0
2015-04-14 10:20:00,119.06,119.2,118.91,119.1,39900.0,101.4881,101.6075,101.3603,101.5222,39900.0
2015-04-14 10:30:00,119.08,119.1,118.9,118.98,62200.0,101.5052,101.5222,101.3518,101.42,62200.0
2015-04-14 10:40:00,118.96,119.23,118.94,119.2,60600.0,101.4029,101.6331,101.3859,101.6075,60600.0
2015-04-14 10:50:00,119.2,119.45,119.02,119.39,157800.0,101.6075,101.8206,101.454,101.7694,157800.0
2015-04-14 11:00:00,119.41,119.41,119.15,119.24,43200.0,101.7865,101.7865,101.5649,101.6416,43200.0
2015-04-14 11:10:00,119.24,119.83,119.21,119.65,82800.0,101.6416,102.1445,101.616,101.9911,82800.0
2015-04-14 11:20:00,119.64,119.77,119.58,119.68,50100.0,101.9825,102.0934,101.9314,102.0166,50100.0
2015-04-14 11:30:00,119.66,119.79,119.63,119.67,33200.0,101.9996,102.1104,101.974,102.0081,33200.0
2015-04-14 11:40:00,119.69,119.74,119.6,119.6,43700.0,102.0252,102.0678,101.9484,101.9484,43700.0
2015-04-14 11:50:00,119.61,119.66,119.45,119.46,35000.0,101.957,101.9996,101.8206,101.8291,35000.0
2015-04-14 12:00:00,119.47,119.61,119.42,119.57,36300.0,101.8376,101.957,101.795,101.9229,36300.0
2015-04-14 12:10:00,119.55,119.57,119.42,119.45,26700.0,101.9058,101.9229,101.795,101.8206,26700.0
2015-04-14 12:20:00,119.45,119.5,119.36,119.5,20600.0,101.8206,101.8632,101.7439,101.8632,20600.0
2015-04-14 12:30:00,119.51,119.82,119.5,119.78,66100.0,101.8717,102.136,101.8632,102.1019,66100.0
2015-04-14 12:40:00,119.76,119.82,119.65,119.75,42000.0,102.0848,102.136,101.9911,102.0763,42000.0
2015-04-14 12:50:00,119.75,119.81,119.71,119.74,54900.0,102.0763,102.1275,102.0422,102.0678,54900.0
2015-04-14 13:00:00,119.74,119.78,119.57,119.59,31800.0,102.0678,102.1019,101.9229,101.9399,31800.0
2015-04-14 13:10:00,119.58,119.69,119.53,119.62,38900.0,101.9314,102.0252,101.8888,101.9655,38900.0
2015-04-14 13:20:00,119.61,119.68,119.52,119.59,29600.0,101.957,102.0166,101.8803,101.9399,29600.0
2015-04-14 13:30:00,119.6,119.78,119.6,119.67,32400.0,101.9484,102.1019,101.9484,102.0081,32400.0
2015-04-14 13:40:00,119.68,119.8,119.67,119.77,51800.0,102.0166,102.1189,102.0081,102.0934,51800.0
2015-04-14 13:50:00,119.77,119.77,119.63,119.74,24600.0,102.0934,102.0934,101.974,102.0678,24600.0
2015-04-14 14:00:00,119.72,119.75,119.64,119.72,21800.0,102.0507,102.0763,101.9825,102.0507,21800.0
2015-04-14 14:10:00,119.71,119.79,119.65,119.76,32700.0,102.0422,102.1104,101.9911,102.0848,32700.0
2015-04-14 14:20:00,119.75,119.85,119.7,119.82,34300.0,102.0763,102.1616,102.0337,102.136,34300.0
2015-04-14 14:30:00,119.82,119.85,119.51,119.53,73700.0,102.136,102.1616,101.8717,101.8888,73700.0
2015-04-14 14:40:00,119.52,119.7,119.48,119.62,40700.0,101.8803,102.0337,101.8462,101.9655,40700.0
2015-04-14 14:50:00,119.62,120.03,119.62,120.01,86700.0,101.9655,102.315,101.9655,102.2979,86700.0
2015-04-14 15:00:00,120.0,120.07,119.82,119.83,66600.0,102.2894,102.3491,102.136,102.1445,66600.0
2015-04-14 15:10:00,119.83,120.02,119.83,119.98,72000.0,102.1445,102.3065,102.1445,102.2724,72000.0
2015-04-14 15:20:00,120.0,120.0,119.86,119.95,91500.0,102.2894,102.2894,102.1701,102.2468,91500.0
2015-04-14 15:30:00,119.94,120.04,119.9,119.97,95600.0,102.2383,102.3235,102.2042,102.2638,95600.0
2015-04-14 15:40:00,119.97,120.0,119.85,119.92,171800.0,102.2638,102.2894,102.1616,102.2212,171800.0
2015-04-14 15:50:00,119.92,119.96,119.73,119.95,193900.0,102.2212,102.2553,102.0593,102.2468,193900.0
2015-04-15 09:30:00,120.38,120.74,120.06,120.11,314700.0,102.6133,102.9202,102.3406,102.3832,314700.0
2015-04-15 09:40:00,120.15,120.3,119.54,119.62,198900.0,102.4173,102.5451,101.8973,101.9655,198900.0
2015-04-15 09:50:00,119.64,119.82,119.61,119.61,102800.0,101.9825,102.136,101.957,101.957,102800.0
2015-04-15 10:00:00,119.61,119.88,119.61,119.77,90000.0,101.957,102.1871,101.957,102.0934,90000.0
2015-04-15 10:10:00,119.75,119.8,119.39,119.45,88900.0,102.0763,102.1189,101.7694,101.8206,88900.0
2015-04-15 10:20:00,119.46,119.62,118.66,118.9,198900.0,101.8291,101.9655,101.1472,101.3518,198900.0
2015-04-15 10:30:00,118.92,119.2,118.87,119.04,121500.0,101.3688,101.6075,101.3262,101.4711,121500.0
2015-04-15 10:40:00,119.04,119.07,118.52,118.54,92700.0,101.4711,101.4967,101.0278,101.0449,92700.0
2015-04-15 10:50:00,118.55,118.62,118.29,118.47,118300.0,101.0534,101.1131,100.8318,100.9852,118300.0
2015-04-15 11:00:00,118.47,118.52,118.14,118.17,107700.0,100.9852,101.0278,100.7039,100.7295,107700.0
2015-04-15 11:10:00,118.17,118.17,117.75,117.85,99700.0,100.7295,100.7295,100.3715,100.4567,99700.0
2015-04-15 11:20:00,117.83,117.88,117.4,117.48,263600.0,100.4397,100.4823,100.0731,100.1413,263600.0
2015-04-15 11:30:00,117.49,117.51,116.62,116.66,234900.0,100.1499,100.1669,99.4083,99.4424,234900.0
2015-04-15 11:40:00,116.65,117.23,116.61,117.21,200000.0,99.4338,99.9282,99.3997,99.9112,200000.0
2015-04-15 11:50:00,117.21,117.23,116.89,117.01,136800.0,99.9112,99.9282,99.6384,99.7407,136800.0
2015-04-15 12:00:00,117.01,117.04,116.72,116.95,137800.0,99.7407,99.7663,99.4935,99.6896,137800.0
2015-04-15 12:10:00,116.95,117.2,116.77,116.8,140100.0,99.6896,99.9027,99.5361,99.5617,140100.0
2015-04-15 12:20:00,116.8,117.11,116.8,117.0,83600.0,99.5617,99.8259,99.5617,99.7322,83600.0
2015-04-15 12:30:00,117.01,117.05,116.8,116.86,117400.0,99.7407,99.7748,99.5617,99.6128,117400.0
2015-04-15 12:40:00,116.88,116.9,116.69,116.75,144300.0,99.6299,99.6469,99.4679,99.5191,144300.0
2015-04-15 12:50:00,116.74,116.82,116.71,116.73,117600.0,99.5106,99.5787,99.485,99.502,117600.0
2015-04-15 13:00:00,116.74,116.77,116.55,116.74,142600.0,99.5106,99.5361,99.3486,99.5106,142600.0
2015-04-15 13:10:00,116.73,116.75,116.57,116.69,97600.0,99.502,99.5191,99.3656,99.4679,97600.0
2015-04-15 13:20:00,116.69,116.9,116.67,116.9,143000.0,99.4679,99.6469,99.4509,99.6469,143000.0
2015-04-15 13:30:00,116.9,117.06,116.82,116.99,176600.0,99.6469,99.7833,99.5787,99.7237,176600.0
2015-04-15 13:40:00,116.99,117.19,116.98,117.14,163600.0,99.7237,99.8941,99.7151,99.8515,163600.0
2015-04-15 13:50:00,117.14,117.18,117.04,117.11,139300.0,99.8515,99.8856,99.7663,99.8259,139300.0
2015-04-15 14:00:00,117.11,117.29,117.09,117.21,162400.0,99.8259,99.9794,99.8089,99.9112,162400.0
2015-04-15 14:10:00,117.2,117.26,117.05,117.13,118100.0,99.9027,99.9538,99.7748,99.843,118100.0
2015-04-15 14:20:00,117.12,117.16,116.92,117.06,107100.0,99.8345,99.8686,99.664,99.7833,107100.0
2015-04-15 14:30:00,117.06,117.1,116.85,116.9,127600.0,99.7833,99.8174,99.6043,99.6469,127600.0
2015-04-15 14:40:00,116.88,117.1,116.88,117.0,110300.0,99.6299,99.8174,99.6299,99.7322,110300.0
2015-04-15 14:50:00,117.01,117.03,116.83,116.84,93000.0,99.7407,99.7578,99.5873,99.5958,93000.0
2015-04-15 15:00:00,116.85,117.12,116.85,117.07,151400.0,99.6043,99.8345,99.6043,99.7918,151400.0
2015-04-15 15:10:00,117.06,117.12,117.01,117.11,134400.0,99.7833,99.8345,99.7407,99.8259,134400.0
2015-04-15 15:20:00,117.11,117.33,117.08,117.32,200000.0,99.8259,100.0135,99.8004,100.0049,200000.0
2015-04-15 15:30:00,117.32,117.34,117.09,117.12,180000.0,100.0049,100.022,99.8089,99.8345,180000.0
2015-04-15 15:40:00,117.1,117.27,117.02,117.27,216500.0,99.8174,99.9623,99.7492,99.9623,216500.0
2015-04-15 15:50:00,117.26,117.39,117.09,117.29,490200.0,99.9538,100.0646,99.8089,99.9794,490200.0
2015-04-16 09:30:00,121.93,122.32,120.52,120.87,673100.0,103.9346,104.267,102.7327,103.031,673100.0
2015-04-16 09:40:00,120.82,121.48,120.6,121.19,371200.0,102.9884,103.551,102.8009,103.3038,371200.0
2015-04-16 09:50:00,121.18,121.91,120.9,121.39,359400.0,103.2953,103.9175,103.0566,103.4743,359400.0
2015-04-16 10:00:00,121.39,121.5,121.04,121.46,244500.0,103.4743,103.568,103.1759,103.5339,244500.0
2015-04-16 10:10:00,121.47,121.62,121.16,121.53,224700.0,103.5425,103.6703,103.2782,103.5936,224700.0
2015-04-16 10:20:00,121.52,121.6,121.09,121.21,138200.0,103.5851,103.6533,103.2185,103.3208,138200.0
2015-04-16 10:30:00,121.2,121.3,120.6,121.2,205900.0,103.3123,103.3975,102.8009,103.3123,205900.0
2015-04-16 10:40:00,121.19,121.37,121.15,121.31,97200.0,103.3038,103.4572,103.2697,103.4061,97200.0
2015-04-16 10:50:00,121.33,121.53,121.2,121.46,132100.0,103.4231,103.5936,103.3123,103.5339,132100.0
2015-04-16 11:00:00,121.44,121.45,121.21,121.22,127800.0,103.5169,103.5254,103.3208,103.3294,127800.0
2015-04-16 11:10:00,121.24,121.59,121.22,121.46,133000.0,103.3464,103.6447,103.3294,103.5339,133000.0
2015-04-16 11:20:00,121.45,121.56,121.26,121.36,107100.0,103.5254,103.6192,103.3635,103.4487,107100.0
2015-04-16 11:30:00,121.35,121.48,121.25,121.36,115900.0,103.4402,103.551,103.3549,103.4487,115900.0
2015-04-16 11:40:00,121.35,121.37,121.19,121.22,81000.0,103.4402,103.4572,103.3038,103.3294,81000.0
2015-04-16 11:50:00,121.25,121.4,121.23,121.39,68900.0,103.3549,103.4828,103.3379,103.4743,68900.0
2015-04-16 12:00:00,121.4,121.67,121.35,121.65,147200.0,103.4828,103.7129,103.4402,103.6959,147200.0
2015-04-16 12:10:00,121.64,121.76,121.42,121.47,182900.0,103.6874,103.7897,103.4998,103.5425,182900.0
2015-04-16 12:20:00,121.46,121.53,121.44,121.45,164900.0,103.5339,103.5936,103.5169,103.5254,164900.0
2015-04-16 12:30:00,121.45,121.55,121.38,121.48,179900.0,103.5254,103.6107,103.4657,103.551,179900.0
2015-04-16 12:40:00,121.5,121.56,121.24,121.25,98300.0,103.568,103.6192,103.3464,103.3549,98300.0
2015-04-16 12:50:00,121.26,121.44,121.24,121.43,108200.0,103.3635,103.5169,103.3464,103.5084,108200.0
2015-04-16 13:00:00,121.42,121.55,121.39,121.4,77500.0,103.4998,103.6107,103.4743,103.4828,77500.0
2015-04-16 13:10:00,121.39,121.39,121.21,121.23,70300.0,103.4743,103.4743,103.3208,103.3379,70300.0
2015-04-16 13:20:00,121.25,121.25,120.85,120.88,150400.0,103.3549,103.3549,103.014,103.0395,150400.0
2015-04-16 13:30:00,120.88,121.04,120.84,121.01,78400.0,103.0395,103.1759,103.0054,103.1503,78400.0
2015-04-16 13:40:00,121.01,121.31,120.99,121.27,56400.0,103.1503,103.4061,103.1333,103.372,56400.0
2015-04-16 13:50:00,121.24,121.4,121.23,121.27,57300.0,103.3464,103.4828,103.3379,103.372,57300.0
2015-04-16 14:00:00,121.27,121.36,121.06,121.12,54600.0,103.372,103.4487,103.193,103.2441,54600.0
2015-04-16 14:10:00,121.14,121.21,120.9,120.92,76000.0,103.2612,103.3208,103.0566,103.0736,76000.0
2015-04-16 14:20:00,120.95,121.18,120.91,121.18,63800.0,103.0992,103.2953,103.0651,103.2953,63800.0
2015-04-16 14:30:00,121.17,121.18,120.95,121.11,72500.0,103.2867,103.2953,103.0992,103.2356,72500.0
2015-04-16 14:40:00,121.11,121.2,121.09,121.11,68700.0,103.2356,103.3123,103.2185,103.2356,68700.0
2015-04-16 14:50:00,121.1,121.23,121.05,121.14,61200.0,103.2271,103.3379,103.1844,103.2612,61200.0
2015-04-16 15:00:00,121.16,121.4,121.14,121.35,92200.0,103.2782,103.4828,103.2612,103.4402,92200.0
2015-04-16 15:10:00,121.34,121.39,121.18,121.32,77100.0,103.4316,103.4743,103.2953,103.4146,77100.0
2015-04-16 15:20:00,121.32,121.39,121.03,121.05,89400.0,103.4146,103.4743,103.1674,103.1844,89400.0
2015-04-16 15:30:00,121.07,121.27,120.83,121.27,165900.0,103.2015,103.372,102.9969,103.372,165900.0
2015-04-16 15:40:00,121.27,121.5,121.15,121.49,260100.0,103.372,103.568,103.2697,103.5595,260100.0
2015-04-16 15:50:00,121.49,121.68,121.34,121.59,439800.0,103.5595,103.7215,103.4316,103.6447,439800.0
2015-04-17 09:30:00,121.0,121.05,120.53,120.95,449600.0,103.1418,103.1844,102.7412,103.0992,449600.0
2015-04-17 09:40:00,120.91,120.95,119.51,119.75,193100.0,103.0651,103.0992,101.8717,102.0763,193100.0
2015-04-17 09:50:00,119.78,120.27,119.6,119.89,91400.0,102.1019,102.5196,101.9484,102.1956,91400.0
2015-04-17 10:00:00,119.86,119.95,119.23,119.37,79500.0,102.1701,102.2468,101.6331,101.7524,79500.0
2015-04-17 10:10:00,119.3,119.63,119.25,119.6,62800.0,101.6927,101.974,101.6501,101.9484,62800.0
2015-04-17 10:20:00,119.58,119.89,119.41,119.84,66600.0,101.9314,102.1956,101.7865,102.153,66600.0
2015-04-17 10:30:00,119.81,119.96,119.62,119.71,108400.0,102.1275,102.2553,101.9655,102.0422,108400.0
2015-04-17 10:40:00,119.69,120.0,119.56,119.58,46800.0,102.0252,102.2894,101.9144,101.9314,46800.0
2015-04-17 10:50:00,119.57,119.57,119.01,119.06,78900.0,101.9229,101.9229,101.4455,101.4881,78900.0
2015-04-17 11:00:00,119.03,119.12,118.91,119.04,104800.0,101.4626,101.5393,101.3603,101.4711,104800.0
2015-04-17 11:10:00,119.04,119.23,118.9,119.16,63600.0,101.4711,101.6331,101.3518,101.5734,63600.0
2015-04-17 11:20:00,119.18,119.32,119.01,119.1,70800.0,101.5904,101.7098,101.4455,101.5222,70800.0
2015-04-17 11:30:00,119.09,119.36,118.98,119.25,62000.0,101.5137,101.7439,101.42,101.6501,62000.0
2015-04-17 11:40:00,119.25,119.4,119.14,119.4,35500.0,101.6501,101.778,101.5563,101.778,35500.0
2015-04-17 11:50:00,119.4,119.58,119.33,119.46,62800.0,101.778,101.9314,101.7183,101.8291,62800.0
2015-04-17 12:00:00,119.47,119.59,119.33,119.44,55100.0,101.8376,101.9399,101.7183,101.8121,55100.0
2015-04-17 12:10:00,119.48,119.74,119.27,119.3,28500.0,101.8462,102.0678,101.6672,101.6927,28500.0
2015-04-17 12:20:00,119.32,119.4,119.21,119.28,32600.0,101.7098,101.778,101.616,101.6757,32600.0
2015-04-17 12:30:00,119.28,119.36,119.13,119.31,41500.0,101.6757,101.7439,101.5478,101.7012,41500.0
2015-04-17 12:40:00,119.28,119.29,119.14,119.27,48400.0,101.6757,101.6842,101.5563,101.6672,48400.0
2015-04-17 12:50:00,119.29,119.34,119.02,119.02,42700.0,101.6842,101.7268,101.454,101.454,42700.0
2015-04-17 13:00:00,119.02,119.1,118.97,118.99,55100.0,101.454,101.5222,101.4114,101.4285,55100.0
2015-04-17 13:10:00,118.99,119.02,118.95,118.97,42800.0,101.4285,101.454,101.3944,101.4114,42800.0
2015-04-17 13:20:00,118.98,119.09,118.82,118.82,43500.0,101.42,101.5137,101.2836,101.2836,43500.0
2015-04-17 13:30:00,118.81,118.82,118.63,118.74,49700.0,101.275,101.2836,101.1216,101.2154,49700.0
2015-04-17 13:40:00,118.75,118.75,118.51,118.58,42800.0,101.2239,101.2239,101.0193,101.079,42800.0
2015-04-17 13:50:00,118.57,118.64,118.06,118.18,116100.0,101.0705,101.1301,100.6357,100.738,116100.0
2015-04-17 14:00:00,118.19,118.37,118.0,118.01,60300.0,100.7465,100.9,100.5846,100.5931,60300.0
2015-04-17 14:10:00,118.02,118.06,117.74,117.89,95300.0,100.6016,100.6357,100.363,100.4908,95300.0
2015-04-17 14:20:00,117.87,118.15,117.85,118.14,59200.0,100.4738,100.7125,100.4567,100.7039,59200.0
2015-04-17 14:30:00,118.13,118.17,117.96,118.15,59200.0,100.6954,100.7295,100.5505,100.7125,59200.0
2015-04-17 14:40:00,118.15,118.3,118.06,118.07,52300.0,100.7125,100.8403,100.6357,100.6443,52300.0
2015-04-17 14:50:00,118.08,118.16,118.0,118.07,48300.0,100.6528,100.721,100.5846,100.6443,48300.0
2015-04-17 15:00:00,118.07,118.37,118.04,118.35,78500.0,100.6443,100.9,100.6187,100.8829,78500.0
2015-04-17 15:10:00,118.34,118.46,118.23,118.27,93900.0,100.8744,100.9767,100.7806,100.8147,93900.0
2015-04-17 15:20:00,118.28,118.29,118.01,118.22,138200.0,100.8233,100.8318,100.5931,100.7721,138200.0
2015-04-17 15:30:00,118.24,118.79,118.2,118.66,182700.0,100.7892,101.258,100.7551,101.1472,182700.0
2015-04-17 15:40:00,118.66,118.78,118.54,118.55,210700.0,101.1472,101.2495,101.0449,101.0534,210700.0
2015-04-17 15:50:00,118.56,118.89,118.55,118.68,323400.0,101.0619,101.3432,101.0534,101.1642,323400.0
2015-04-20 09:30:00,119.85,120.33,119.6,119.84,186200.0,102.1616,102.5707,101.9484,102.153,186200.0
2015-04-20 09:40:00,119.95,120.25,119.56,120.07,104500.0,102.2468,102.5025,101.9144,102.3491,104500.0
2015-04-20 09:50:00,120.11,120.16,119.78,119.95,96200.0,102.3832,102.4258,102.1019,102.2468,96200.0
2015-04-20 10:00:00,119.96,120.01,119.64,119.71,177400.0,102.2553,102.2979,101.9825,102.0422,177400.0
2015-04-20 10:10:00,119.71,119.84,119.52,119.83,75300.0,102.0422,102.153,101.8803,102.1445,75300.0
2015-04-20 10:20:00,119.85,120.01,119.68,119.79,92600.0,102.1616,102.2979,102.0166,102.1104,92600.0
2015-04-20 10:30:00,119.79,119.92,119.68,119.75,56300.0,102.1104,102.2212,102.0166,102.0763,56300.0
2015-04-20 10:40:00,119.75,119.82,119.54,119.57,37200.0,102.0763,102.136,101.8973,101.9229,37200.0
2015-04-20 10:50:00,119.61,119.69,119.5,119.69,73600.0,101.957,102.0252,101.8632,102.0252,73600.0
2015-04-20 11:00:00,119.7,119.96,119.7,119.9,62600.0,102.0337,102.2553,102.0337,102.2042,62600.0
2015-04-20 11:10:00,119.89,119.89,119.6,119.7,48600.0,102.1956,102.1956,101.9484,102.0337,48600.0
2015-04-20 11:20:00,119.69,119.69,119.5,119.5,67100.0,102.0252,102.0252,101.8632,101.8632,67100.0
2015-04-20 11:30:00,119.5,119.65,119.41,119.53,70500.0,101.8632,101.9911,101.7865,101.8888,70500.0
2015-04-20 11:40:00,119.5,119.69,119.45,119.69,57100.0,101.8632,102.0252,101.8206,102.0252,57100.0
2015-04-20 11:50:00,119.71,119.75,119.58,119.71,113400.0,102.0422,102.0763,101.9314,102.0422,113400.0
2015-04-20 12:00:00,119.71,119.75,119.46,119.46,60200.0,102.0422,102.0763,101.8291,101.8291,60200.0
2015-04-20 12:10:00,119.45,119.53,119.38,119.42,93300.0,101.8206,101.8888,101.7609,101.795,93300.0
2015-04-20 12:20:00,119.42,119.5,119.3,119.31,99400.0,101.795,101.8632,101.6927,101.7012,99400.0
2015-04-20 12:30:00,119.31,119.45,119.13,119.17,151900.0,101.7012,101.8206,101.5478,101.5819,151900.0
2015-04-20 12:40:00,119.17,119.39,119.16,119.19,41400.0,101.5819,101.7694,101.5734,101.599,41400.0
2015-04-20 12:50:00,119.2,119.35,119.0,119.0,71600.0,101.6075,101.7353,101.437,101.437,71600.0
2015-04-20 13:00:00,119.01,119.14,118.98,119.13,48800.0,101.4455,101.5563,101.42,101.5478,48800.0
2015-04-20 13:10:00,119.11,119.23,118.9,118.99,156000.0,101.5308,101.6331,101.3518,101.4285,156000.0
2015-04-20 13:20:00,118.99,119.04,118.79,118.87,50500.0,101.4285,101.4711,101.258,101.3262,50500.0
2015-04-20 13:30:00,118.89,118.98,118.75,118.81,70300.0,101.3432,101.42,101.2239,101.275,70300.0
2015-04-20 13:40:00,118.81,118.88,118.75,118.76,43300.0,101.275,101.3347,101.2239,101.2324,43300.0
2015-04-20 13:50:00,118.76,118.8,118.57,118.59,63000.0,101.2324,101.2665,101.0705,101.0875,63000.0
2015-04-20 14:00:00,118.59,118.65,118.39,118.41,139700.0,101.0875,101.1387,100.917,100.9341,139700.0
2015-04-20 14:10:00,118.41,118.45,118.26,118.42,101600.0,100.9341,100.9682,100.8062,100.9426,101600.0
2015-04-20 14:20:00,118.41,118.45,118.21,118.25,123700.0,100.9341,100.9682,100.7636,100.7977,123700.0
2015-04-20 14:30:00,118.26,118.3,118.07,118.25,131500.0,100.8062,100.8403,100.6443,100.7977,131500.0
2015-04-20 14:40:00,118.27,118.44,118.17,118.22,138000.0,100.8147,100.9597,100.7295,100.7721,138000.0
2015-04-20 14:50:00,118.22,118.43,118.11,118.3,103900.0,100.7721,100.9511,100.6784,100.8403,103900.0
2015-04-20 15:00:00,118.3,118.41,118.3,118.41,122400.0,100.8403,100.9341,100.8403,100.9341,122400.0
2015-04-20 15:10:00,118.4,118.42,118.35,118.35,93100.0,100.9256,100.9426,100.8829,100.8829,93100.0
2015-04-20 15:20:00,118.36,118.41,118.31,118.38,78200.0,100.8915,100.9341,100.8488,100.9085,78200.0
2015-04-20 15:30:00,118.38,118.53,118.35,118.48,137700.0,100.9085,101.0364,100.8829,100.9937,137700.0
2015-04-20 15:40:00,118.47,118.66,118.42,118.6,168300.0,100.9852,101.1472,100.9426,101.096,168300.0
2015-04-20 15:50:00,118.6,118.68,118.53,118.56,285100.0,101.096,101.1642,101.0364,101.0619,285100.0
2015-04-21 09:30:00,119.0,119.14,118.76,118.91,140000.0,101.437,101.5563,101.2324,101.3603,140000.0
2015-04-21 09:40:00,118.95,119.14,118.82,119.07,117300.0,101.3944,101.5563,101.2836,101.4967,117300.0
2015-04-21 09:50:00,119.08,119.1,118.89,118.98,106300.0,101.5052,101.5222,101.3432,101.42,106300.0
2015-04-21 10:00:00,119.0,119.45,119.0,119.19,97700.0,101.437,101.8206,101.437,101.599,97700.0
2015-04-21 10:10:00,119.2,119.31,119.19,119.29,357400.0,101.6075,101.7012,101.599,101.6842,357400.0
2015-04-21 10:20:00,119.27,119.55,119.2,119.49,77000.0,101.6672,101.9058,101.6075,101.8547,77000.0
2015-04-21 10:30:00,119.49,119.5,119.35,119.42,90200.0,101.8547,101.8632,101.7353,101.795,90200.0
2015-04-21 10:40:00,119.4,119.42,119.17,119.31,53700.0,101.778,101.795,101.5819,101.7012,53700.0
2015-04-21 10:50:00,119.31,119.51,119.26,119.44,49400.0,101.7012,101.8717,101.6586,101.8121,49400.0
2015-04-21 11:00:00,119.43,119.52,119.39,119.51,62600.0,101.8035,101.8803,101.7694,101.8717,62600.0
2015-04-21 11:10:00,119.51,119.63,119.46,119.6,67200.0,101.8717,101.974,101.8291,101.9484,67200.0
2015-04-21 11:20:00,119.61,119.61,119.4,119.54,37700.0,101.957,101.957,101.778,101.8973,37700.0
2015-04-21 11:30:00,119.52,119.61,119.46,119.55,44600.0,101.8803,101.957,101.8291,101.9058,44600.0
2015-04-21 11:40:00,119.55,119.57,119.32,119.41,36000.0,101.9058,101.9229,101.7098,101.7865,36000.0
2015-04-21 11:50:00,119.42,119.43,119.17,119.25,38800.0,101.795,101.8035,101.5819,101.6501,38800.0
2015-04-21 12:00:00,119.25,119.27,119.19,119.25,64900.0,101.6501,101.6672,101.599,101.6501,64900.0
2015-04-21 12:10:00,119.25,119.38,119.17,119.18,139300.0,101.6501,101.7609,101.5819,101.5904,139300.0
2015-04-21 12:20:00,119.19,119.35,119.17,119.35,22400.0,101.599,101.7353,101.5819,101.7353,22400.0
2015-04-21 12:30:00,119.36,119.44,119.33,119.43,18800.0,101.7439,101.8121,101.7183,101.8035,18800.0
2015-04-21 12:40:00,119.43,119.43,119.17,119.22,21500.0,101.8035,101.8035,101.5819,101.6245,21500.0
2015-04-21 12:50:00,119.21,119.37,119.19,119.21,23400.0,101.616,101.7524,101.599,101.616,23400.0
2015-04-21 13:00:00,119.21,119.34,119.21,119.28,23600.0,101.616,101.7268,101.616,101.6757,23600.0
2015-04-21 13:10:00,119.26,119.45,119.26,119.44,26000.0,101.6586,101.8206,101.6586,101.8121,26000.0
2015-04-21 13:20:00,119.42,119.6,119.41,119.53,58200.0,101.795,101.9484,101.7865,101.8888,58200.0
2015-04-21 13:30:00,119.53,119.6,119.36,119.38,45700.0,101.8888,101.9484,101.7439,101.7609,45700.0
2015-04-21 13:40:00,119.38,119.49,119.31,119.31,24500.0,101.7609,101.8547,101.7012,101.7012,24500.0
2015-04-21 13:50:00,119.3,119.43,119.24,119.24,28900.0,101.6927,101.8035,101.6416,101.6416,28900.0
2015-04-21 14:00:00,119.23,119.36,119.18,119.27,36000.0,101.6331,101.7439,101.5904,101.6672,36000.0
2015-04-21 14:10:00,119.27,119.55,119.25,119.51,47600.0,101.6672,101.9058,101.6501,101.8717,47600.0
2015-04-21 14:20:00,119.5,119.55,119.43,119.55,31700.0,101.8632,101.9058,101.8035,101.9058,31700.0
2015-04-21 14:30:00,119.56,119.62,119.46,119.48,36600.0,101.9144,101.9655,101.8291,101.8462,36600.0
2015-04-21 14:40:00,119.47,119.51,119.42,119.51,32000.0,101.8376,101.8717,101.795,101.8717,32000.0
2015-04-21 14:50:00,119.5,119.52,119.44,119.45,57200.0,101.8632,101.8803,101.8121,101.8206,57200.0
2015-04-21 15:00:00,119.46,119.51,119.36,119.46,36300.0,101.8291,101.8717,101.7439,101.8291,36300.0
2015-04-21 15:10:00,119.46,119.46,119.4,119.42,44500.0,101.8291,101.8291,101.778,101.795,44500.0
2015-04-21 15:20:00,119.42,119.45,119.3,119.3,108700.0,101.795,101.8206,101.6927,101.6927,108700.0
2015-04-21 15:30:00,119.3,119.42,119.29,119.35,78400.0,101.6927,101.795,101.6842,101.7353,78400.0
2015-04-21 15:40:00,119.34,119.4,119.29,119.31,150300.0,101.7268,101.778,101.6842,101.7012,150300.0
2015-04-21 15:50:00,119.3,119.4,119.22,119.31,235100.0,101.6927,101.778,101.6245,101.7012,235100.0
2015-04-22 09:30:00,119.54,119.94,119.15,119.24,113300.0,101.8973,102.2383,101.5649,101.6416,113300.0
2015-04-22 09:40:00,119.21,119.54,118.83,118.96,72700.0,101.616,101.8973,101.2921,101.4029,72700.0
2015-04-22 09:50:00,118.92,119.48,118.84,119.41,80700.0,101.3688,101.8462,101.3006,101.7865,80700.0
2015-04-22 10:00:00,119.46,119.47,118.62,118.75,82500.0,101.8291,101.8376,101.1131,101.2239,82500.0
2015-04-22 10:10:00,118.74,118.85,118.27,118.7,101700.0,101.2154,101.3091,100.8147,101.1813,101700.0
2015-04-22 10:20:00,118.7,118.74,118.29,118.38,67400.0,101.1813,101.2154,100.8318,100.9085,67400.0
2015-04-22 10:30:00,118.4,118.4,118.07,118.08,62400.0,100.9256,100.9256,100.6443,100.6528,62400.0
2015-04-22 10:40:00,118.11,118.72,118.1,118.68,55900.0,100.6784,101.1983,100.6698,101.1642,55900.0
2015-04-22 10:50:00,118.66,118.7,118.39,118.4,53700.0,101.1472,101.1813,100.917,100.9256,53700.0
2015-04-22 11:00:00,118.4,118.47,118.21,118.3,75000.0,100.9256,100.9852,100.7636,100.8403,75000.0
2015-04-22 11:10:00,118.31,118.44,118.14,118.17,72000.0,100.8488,100.9597,100.7039,100.7295,72000.0
2015-04-22 11:20:00,118.15,118.26,117.97,118.0,61000.0,100.7125,100.8062,100.559,100.5846,61000.0
2015-04-22 11:30:00,118.02,118.16,117.98,118.13,116100.0,100.6016,100.721,100.5675,100.6954,116100.0
2015-04-22 11:40:00,118.15,118.22,118.09,118.09,46200.0,100.7125,100.7721,100.6613,100.6613,46200.0
2015-04-22 11:50:00,118.09,118.16,118.01,118.12,58300.0,100.6613,100.721,100.5931,100.6869,58300.0
2015-04-22 12:00:00,118.12,118.12,117.94,118.01,51700.0,100.6869,100.6869,100.5334,100.5931,51700.0
2015-04-22 12:10:00,118.01,118.01,117.92,117.93,37900.0,100.5931,100.5931,100.5164,100.5249,37900.0
2015-04-22 12:20:00,117.93,118.01,117.89,117.95,35100.0,100.5249,100.5931,100.4908,100.542,35100.0
2015-04-22 12:30:00,117.96,118.0,117.72,117.73,42800.0,100.5505,100.5846,100.3459,100.3544,42800.0
2015-04-22 12:40:00,117.73,117.93,117.72,117.83,57500.0,100.3544,100.5249,100.3459,100.4397,57500.0
2015-04-22 12:50:00,117.84,117.88,117.72,117.83,82900.0,100.4482,100.4823,100.3459,100.4397,82900.0
2015-04-22 13:00:00,117.86,117.98,117.82,117.95,64000.0,100.4653,100.5675,100.4312,100.542,64000.0
2015-04-22 13:10:00,117.93,118.0,117.8,117.83,46100.0,100.5249,100.5846,100.4141,100.4397,46100.0
2015-04-22 13:20:00,117.84,117.93,117.77,117.79,25700.0,100.4482,100.5249,100.3885,100.4056,25700.0
2015-04-22 13:30:00,117.79,117.82,117.63,117.64,45200.0,100.4056,100.4312,100.2692,100.2777,45200.0
2015-04-22 13:40:00,117.63,117.75,117.55,117.71,79400.0,100.2692,100.3715,100.201,100.3374,79400.0
2015-04-22 13:50:00,117.72,117.75,117.47,117.47,63600.0,100.3459,100.3715,100.1328,100.1328,63600.0
2015-04-22 14:00:00,117.48,117.48,117.17,117.45,161300.0,100.1413,100.1413,99.8771,100.1158,161300.0
2015-04-22 14:10:00,117.45,117.55,117.34,117.35,71500.0,100.1158,100.201,100.022,100.0305,71500.0
2015-04-22 14:20:00,117.34,117.64,117.33,117.51,72600.0,100.022,100.2777,100.0135,100.1669,72600.0
2015-04-22 14:30:00,117.53,117.64,117.47,117.63,70400.0,100.184,100.2777,100.1328,100.2692,70400.0
2015-04-22 14:40:00,117.63,117.86,117.63,117.77,59200.0,100.2692,100.4653,100.2692,100.3885,59200.0
2015-04-22 14:50:00,117.76,117.77,117.6,117.68,80400.0,100.38,100.3885,100.2436,100.3118,80400.0
2015-04-22 15:00:00,117.68,117.74,117.64,117.69,118600.0,100.3118,100.363,100.2777,100.3203,118600.0
2015-04-22 15:10:00,117.69,117.76,117.62,117.7,78600.0,100.3203,100.38,100.2607,100.3289,78600.0
2015-04-22 15:20:00,117.69,118.05,117.66,118.04,124600.0,100.3203,100.6272,100.2948,100.6187,124600.0
2015-04-22 15:30:00,118.04,118.1,117.72,117.83,137600.0,100.6187,100.6698,100.3459,100.4397,137600.0
2015-04-22 15:40:00,117.82,117.95,117.79,117.89,117200.0,100.4312,100.542,100.4056,100.4908,117200.0
2015-04-22 15:50:00,117.89,117.96,117.64,117.79,334500.0,100.4908,100.5505,100.2777,100.4056,334500.0
2015-04-23 09:30:00,117.48,117.58,117.12,117.24,123200.0,100.1413,100.2266,99.8345,99.9368,123200.0
2015-04-23 09:40:00,117.18,117.59,117.17,117.35,70200.0,99.8856,100.2351,99.8771,100.0305,70200.0
2015-04-23 09:50:00,117.36,117.53,117.22,117.46,59100.0,100.039,100.184,99.9197,100.1243,59100.0
2015-04-23 10:00:00,117.43,117.55,117.34,117.43,86900.0,100.0987,100.201,100.022,100.0987,86900.0
2015-04-23 10:10:00,117.44,117.48,116.96,116.96,118700.0,100.1072,100.1413,99.6981,99.6981,118700.0
2015-04-23 10:20:00,116.96,117.5,116.96,117.49,63700.0,99.6981,100.1584,99.6981,100.1499,63700.0
2015-04-23 10:30:00,117.5,117.55,117.41,117.51,71600.0,100.1584,100.201,100.0817,100.1669,71600.0
2015-04-23 10:40:00,117.51,117.79,117.49,117.72,83100.0,100.1669,100.4056,100.1499,100.3459,83100.0
2015-04-23 10:50:00,117.73,117.93,117.68,117.68,118900.0,100.3544,100.5249,100.3118,100.3118,118900.0
2015-04-23 11:00:00,117.68,117.81,117.6,117.78,82900.0,100.3118,100.4226,100.2436,100.3971,82900.0
2015-04-23 11:10:00,117.75,117.79,117.6,117.76,43400.0,100.3715,100.4056,100.2436,100.38,43400.0
2015-04-23 11:20:00,117.73,117.82,117.59,117.77,79700.0,100.3544,100.4312,100.2351,100.3885,79700.0
2015-04-23 11:30:00,117.78,117.78,117.47,117.52,84900.0,100.3971,100.3971,100.1328,100.1754,84900.0
2015-04-23 11:40:00,117.51,117.53,117.29,117.29,65500.0,100.1669,100.184,99.9794,99.9794,65500.0
2015-04-23 11:50:00,117.3,117.9,117.29,117.81,96700.0,99.9879,100.4993,99.9794,100.4226,96700.0
2015-04-23 12:00:00,117.82,117.87,117.68,117.81,71000.0,100.4312,100.4738,100.3118,100.4226,71000.0
2015-04-23 12:10:00,117.83,117.89,117.78,117.89,42500.0,100.4397,100.4908,100.3971,100.4908,42500.0
2015-04-23 12:20:00,117.9,117.99,117.81,117.96,48300.0,100.4993,100.5761,100.4226,100.5505,48300.0
2015-04-23 12:30:00,117.97,118.05,117.89,118.03,55100.0,100.559,100.6272,100.4908,100.6102,55100.0
2015-04-23 12:40:00,118.02,118.19,118.0,118.19,50400.0,100.6016,100.7465,100.5846,100.7465,50400.0
2015-04-23 12:50:00,118.19,118.35,118.1,118.34,60400.0,100.7465,100.8829,100.6698,100.8744,60400.0
2015-04-23 13:00:00,118.33,118.35,118.22,118.25,38400.0,100.8659,100.8829,100.7721,100.7977,38400.0
2015-04-23 13:10:00,118.25,118.28,118.04,118.1,41500.0,100.7977,100.8233,100.6187,100.6698,41500.0
2015-04-23 13:20:00,118.11,118.2,118.02,118.06,46600.0,100.6784,100.7551,100.6016,100.6357,46600.0
2015-04-23 13:30:00,118.06,118.22,118.05,118.05,45300.0,100.6357,100.7721,100.6272,100.6272,45300.0
2015-04-23 13:40:00,118.07,118.17,118.06,118.13,35700.0,100.6443,100.7295,100.6357,100.6954,35700.0
2015-04-23 13:50:00,118.14,118.2,118.06,118.16,40400.0,100.7039,100.7551,100.6357,100.721,40400.0
2015-04-23 14:00:00,118.17,118.36,118.13,118.32,40800.0,100.7295,100.8915,100.6954,100.8574,40800.0
2015-04-23 14:10:00,118.31,118.48,118.28,118.37,43100.0,100.8488,100.9937,100.8233,100.9,43100.0
2015-04-23 14:20:00,118.39,118.44,118.35,118.41,38100.0,100.917,100.9597,100.8829,100.9341,38100.0
2015-04-23 14:30:00,118.42,118.42,118.21,118.27,41000.0,100.9426,100.9426,100.7636,100.8147,41000.0
2015-04-23 14:40:00,118.28,118.39,118.27,118.35,36200.0,100.8233,100.917,100.8147,100.8829,36200.0
2015-04-23 14:50:00,118.34,118.41,118.28,118.3,41000.0,100.8744,100.9341,100.8233,100.8403,41000.0
2015-04-23 15:00:00,118.29,118.47,118.29,118.44,37800.0,100.8318,100.9852,100.8318,100.9597,37800.0
2015-04-23 15:10:00,118.41,118.58,118.36,118.47,65000.0,100.9341,101.079,100.8915,100.9852,65000.0
2015-04-23 15:20:00,118.45,118.47,118.35,118.41,44300.0,100.9682,100.9852,100.8829,100.9341,44300.0
2015-04-23 15:30:00,118.41,118.53,118.35,118.5,70100.0,100.9341,101.0364,100.8829,101.0108,70100.0
2015-04-23 15:40:00,118.5,118.55,118.33,118.35,104900.0,101.0108,101.0534,100.8659,100.8829,104900.0
2015-04-23 15:50:00,118.35,118.45,118.28,118.29,185600.0,100.8829,100.9682,100.8233,100.8318,185600.0
2015-04-24 09:30:00,118.28,118.59,118.1,118.2,104100.0,100.8233,101.0875,100.6698,100.7551,104100.0
2015-04-24 09:40:00,118.23,118.29,118.02,118.04,46600.0,100.7806,100.8318,100.6016,100.6187,46600.0
2015-04-24 09:50:00,118.03,118.48,118.03,118.39,65300.0,100.6102,100.9937,100.6102,100.917,65300.0
2015-04-24 10:00:00,118.39,118.57,118.16,118.35,56700.0,100.917,101.0705,100.721,100.8829,56700.0
2015-04-24 10:10:00,118.34,118.5,118.26,118.49,63400.0,100.8744,101.0108,100.8062,101.0023,63400.0
2015-04-24 10:20:00,118.47,118.78,118.47,118.76,65100.0,100.9852,101.2495,100.9852,101.2324,65100.0
2015-04-24 10:30:00,118.76,118.82,118.66,118.67,61500.0,101.2324,101.2836,101.1472,101.1557,61500.0
2015-04-24 10:40:00,118.67,118.9,118.62,118.75,54000.0,101.1557,101.3518,101.1131,101.2239,54000.0
2015-04-24 10:50:00,118.74,118.84,118.61,118.69,60200.0,101.2154,101.3006,101.1046,101.1728,60200.0
2015-04-24 11:00:00,118.67,118.73,118.62,118.67,44600.0,101.1557,101.2069,101.1131,101.1557,44600.0
2015-04-24 11:10:00,118.67,118.78,118.61,118.72,67800.0,101.1557,101.2495,101.1046,101.1983,67800.0
2015-04-24 11:20:00,118.73,118.73,118.6,118.64,44900.0,101.2069,101.2069,101.096,101.1301,44900.0
2015-04-24 11:30:00,118.65,118.8,118.64,118.71,46900.0,101.1387,101.2665,101.1301,101.1898,46900.0
2015-04-24 11:40:00,118.72,118.81,118.69,118.78,74000.0,101.1983,101.275,101.1728,101.2495,74000.0
2015-04-24 11:50:00,118.77,118.84,118.75,118.77,53800.0,101.2409,101.3006,101.2239,101.2409,53800.0
2015-04-24 12:00:00,118.78,118.79,118.65,118.66,27500.0,101.2495,101.258,101.1387,101.1472,27500.0
2015-04-24 12:10:00,118.65,118.7,118.55,118.57,45900.0,101.1387,101.1813,101.0534,101.0705,45900.0
2015-04-24 12:20:00,118.58,118.77,118.54,118.75,52200.0,101.079,101.2409,101.0449,101.2239,52200.0
2015-04-24 12:30:00,118.76,118.85,118.69,118.73,35900.0,101.2324,101.3091,101.1728,101.2069,35900.0
2015-04-24 12:40:00,118.73,118.74,118.55,118.56,35500.0,101.2069,101.2154,101.0534,101.0619,35500.0
2015-04-24 12:50:00,118.57,118.7,118.55,118.65,22900.0,101.0705,101.1813,101.0534,101.1387,22900.0
2015-04-24 13:00:00,118.66,118.74,118.61,118.67,36500.0,101.1472,101.2154,101.1046,101.1557,36500.0
2015-04-24 13:10:00,118.66,118.96,118.66,118.88,38400.0,101.1472,101.4029,101.1472,101.3347,38400.0
2015-04-24 13:20:00,118.85,118.91,118.8,118.91,29100.0,101.3091,101.3603,101.2665,101.3603,29100.0
2015-04-24 13:30:00,118.91,118.96,118.87,118.95,43400.0,101.3603,101.4029,101.3262,101.3944,43400.0
2015-04-24 13:40:00,118.97,119.09,118.96,119.05,40900.0,101.4114,101.5137,101.4029,101.4796,40900.0
2015-04-24 13:50:00,119.05,119.05,118.87,118.9,50100.0,101.4796,101.4796,101.3262,101.3518,50100.0
2015-04-24 14:00:00,118.9,118.91,118.8,118.88,50500.0,101.3518,101.3603,101.2665,101.3347,50500.0
2015-04-24 14:10:00,118.89,118.91,118.84,118.84,30700.0,101.3432,101.3603,101.3006,101.3006,30700.0
2015-04-24 14:20:00,118.84,118.94,118.82,118.93,195300.0,101.3006,101.3859,101.2836,101.3773,195300.0
2015-04-24 14:30:00,118.92,118.96,118.9,118.9,56600.0,101.3688,101.4029,101.3518,101.3518,56600.0
2015-04-24 14:40:00,118.9,118.94,118.8,118.82,56000.0,101.3518,101.3859,101.2665,101.2836,56000.0
2015-04-24 14:50:00,118.85,118.85,118.57,118.61,62300.0,101.3091,101.3091,101.0705,101.1046,62300.0
2015-04-24 15:00:00,118.61,118.68,118.55,118.58,44800.0,101.1046,101.1642,101.0534,101.079,44800.0
2015-04-24 15:10:00,118.59,118.69,118.59,118.66,58000.0,101.0875,101.1728,101.0875,101.1472,58000.0
2015-04-24 15:20:00,118.65,118.72,118.62,118.64,113800.0,101.1387,101.1983,101.1131,101.1301,113800.0
2015-04-24 15:30:00,118.64,118.64,118.55,118.55,53700.0,101.1301,101.1301,101.0534,101.0534,53700.0
2015-04-24 15:40:00,118.55,118.71,118.53,118.65,124200.0,101.0534,101.1898,101.0364,101.1387,124200.0
2015-04-24 15:50:00,118.65,118.83,118.64,118.73,294500.0,101.1387,101.2921,101.1301,101.2069,294500.0
2015-04-27 09:30:00,119.18,119.41,118.85,119.0,81800.0,101.5904,101.7865,101.3091,101.437,81800.0
2015-04-27 09:40:00,118.99,119.01,118.57,118.77,57100.0,101.4285,101.4455,101.0705,101.2409,57100.0
2015-04-27 09:50:00,118.79,119.22,118.72,119.2,69600.0,101.258,101.6245,101.1983,101.6075,69600.0
2015-04-27 10:00:00,119.18,119.22,118.81,118.97,94100.0,101.5904,101.6245,101.275,101.4114,94100.0
2015-04-27 10:10:00,119.0,119.04,118.72,118.8,53100.0,101.437,101.4711,101.1983,101.2665,53100.0
2015-04-27 10:20:00,118.82,118.83,118.48,118.81,34600.0,101.2836,101.2921,100.9937,101.275,34600.0
2015-04-27 10:30:00,118.8,118.83,118.48,118.56,37900.0,101.2665,101.2921,100.9937,101.0619,37900.0
2015-04-27 10:40:00,118.56,118.72,118.4,118.41,36500.0,101.0619,101.1983,100.9256,100.9341,36500.0
2015-04-27 10:50:00,118.39,118.42,117.9,117.9,70500.0,100.917,100.9426,100.4993,100.4993,70500.0
2015-04-27 11:00:00,117.9,118.08,117.83,117.94,81100.0,100.4993,100.6528,100.4397,100.5334,81100.0
2015-04-27 11:10:00,117.94,117.96,117.82,117.92,47600.0,100.5334,100.5505,100.4312,100.5164,47600.0
2015-04-27 11:20:00,117.94,118.0,117.74,118.0,48400.0,100.5334,100.5846,100.363,100.5846,48400.0
2015-04-27 11:30:00,117.99,118.09,117.9,117.93,61100.0,100.5761,100.6613,100.4993,100.5249,61100.0
2015-04-27 11:40:00,117.95,117.99,117.8,117.89,58100.0,100.542,100.5761,100.4141,100.4908,58100.0
2015-04-27 11:50:00,117.89,117.92,117.2,117.26,99700.0,100.4908,100.5164,99.9027,99.9538,99700.0
2015-04-27 12:00:00,117.24,117.29,117.11,117.16,90500.0,99.9368,99.9794,99.8259,99.8686,90500.0
2015-04-27 12:10:00,117.17,117.18,116.51,116.51,121300.0,99.8771,99.8856,99.3145,99.3145,121300.0
2015-04-27 12:20:00,116.55,116.76,116.3,116.73,105800.0,99.3486,99.5276,99.1355,99.502,105800.0
2015-04-27 12:30:00,116.74,116.8,116.71,116.74,80300.0,99.5106,99.5617,99.485,99.5106,80300.0
2015-04-27 12:40:00,116.73,116.77,116.32,116.43,94100.0,99.502,99.5361,99.1525,99.2463,94100.0
2015-04-27 12:50:00,116.42,116.49,116.23,116.33,73400.0,99.2378,99.2974,99.0758,99.1611,73400.0
2015-04-27 13:00:00,116.33,116.5,116.3,116.42,62700.0,99.1611,99.306,99.1355,99.2378,62700.0
2015-04-27 13:10:00,116.4,116.56,116.28,116.34,80800.0,99.2207,99.3571,99.1184,99.1696,80800.0
2015-04-27 13:20:00,116.33,116.55,116.3,116.51,86300.0,99.1611,99.3486,99.1355,99.3145,86300.0
2015-04-27 13:30:00,116.51,116.65,116.5,116.53,46500.0,99.3145,99.4338,99.306,99.3315,46500.0
2015-04-27 13:40:00,116.52,116.66,116.49,116.51,50200.0,99.323,99.4424,99.2974,99.3145,50200.0
2015-04-27 13:50:00,116.53,116.7,116.5,116.63,43700.0,99.3315,99.4765,99.306,99.4168,43700.0
2015-04-27 14:00:00,116.63,116.68,116.53,116.54,64500.0,99.4168,99.4594,99.3315,99.3401,64500.0
2015-04-27 14:10:00,116.54,116.56,116.45,116.54,51800.0,99.3401,99.3571,99.2634,99.3401,51800.0
2015-04-27 14:20:00,116.53,116.65,116.5,116.64,32500.0,99.3315,99.4338,99.306,99.4253,32500.0
2015-04-27 14:30:00,116.61,116.63,116.28,116.3,57100.0,99.3997,99.4168,99.1184,99.1355,57100.0
2015-04-27 14:40:00,116.31,116.37,116.25,116.32,68400.0,99.144,99.1952,99.0929,99.1525,68400.0
2015-04-27 14:50:00,116.32,116.35,116.19,116.22,81900.0,99.1525,99.1781,99.0417,99.0673,81900.0
2015-04-27 15:00:00,116.24,116.48,116.22,116.4,99200.0,99.0843,99.2889,99.0673,99.2207,99200.0
2015-04-27 15:10:00,116.39,116.4,116.11,116.15,116900.0,99.2122,99.2207,98.9735,99.0076,116900.0
2015-04-27 15:20:00,116.17,116.27,116.11,116.18,96600.0,99.0247,99.1099,98.9735,99.0332,96600.0
2015-04-27 15:30:00,116.19,116.19,116.07,116.15,100500.0,99.0417,99.0417,98.9394,99.0076,100500.0
2015-04-27 15:40:00,116.16,116.29,116.11,116.23,168400.0,99.0162,99.127,98.9735,99.0758,168400.0
2015-04-27 15:50:00,116.23,116.42,116.21,116.3,337100.0,99.0758,99.2378,99.0588,99.1355,337100.0
2015-04-28 09:30:00,116.89,117.13,116.24,116.61,184300.0,99.6384,99.843,99.0843,99.3997,184300.0
2015-04-28 09:40:00,116.66,116.96,116.1,116.28,160600.0,99.4424,99.6981,98.965,99.1184,160600.0
2015-04-28 09:50:00,116.28,116.74,116.03,116.06,99600.0,99.1184,99.5106,98.9053,98.9309,99600.0
2015-04-28 10:00:00,116.03,116.03,115.03,115.13,161300.0,98.9053,98.9053,98.0529,98.1382,161300.0
2015-04-28 10:10:00,115.12,115.15,114.28,114.74,211700.0,98.1296,98.1552,97.4136,97.8057,211700.0
2015-04-28 10:20:00,114.75,115.16,114.6,115.15,269500.0,97.8143,98.1637,97.6864,98.1552,269500.0
2015-04-28 10:30:00,115.16,115.37,114.73,115.15,181900.0,98.1637,98.3427,97.7972,98.1552,181900.0
2015-04-28 10:40:00,115.19,115.96,115.16,115.86,79700.0,98.1893,98.8457,98.1637,98.7604,79700.0
2015-04-28 10:50:00,115.89,115.98,115.63,115.66,63200.0,98.786,98.8627,98.5644,98.5899,63200.0
2015-04-28 11:00:00,115.69,116.35,115.65,116.29,85700.0,98.6155,99.1781,98.5814,99.127,85700.0
2015-04-28 11:10:00,116.3,116.64,116.28,116.44,57000.0,99.1355,99.4253,99.1184,99.2548,57000.0
2015-04-28 11:20:00,116.48,116.8,116.44,116.66,38300.0,99.2889,99.5617,99.2548,99.4424,38300.0
2015-04-28 11:30:00,116.64,117.04,116.56,116.9,64800.0,99.4253,99.7663,99.3571,99.6469,64800.0
2015-04-28 11:40:00,116.89,116.97,116.67,116.95,50500.0,99.6384,99.7066,99.4509,99.6896,50500.0
2015-04-28 11:50:00,116.96,117.04,116.75,116.91,44600.0,99.6981,99.7663,99.5191,99.6555,44600.0
2015-04-28 12:00:00,116.89,117.27,116.89,117.27,54400.0,99.6384,99.9623,99.6384,99.9623,54400.0
2015-04-28 12:10:00,117.26,117.33,117.11,117.2,35300.0,99.9538,100.0135,99.8259,99.9027,35300.0
2015-04-28 12:20:00,117.19,117.36,117.11,117.33,38400.0,99.8941,100.039,99.8259,100.0135,38400.0
2015-04-28 12:30:00,117.31,117.35,117.02,117.09,44600.0,99.9964,100.0305,99.7492,99.8089,44600.0
2015-04-28 12:40:00,117.1,117.44,117.1,117.16,42200.0,99.8174,100.1072,99.8174,99.8686,42200.0
2015-04-28 12:50:00,117.17,117.48,117.17,117.39,36200.0,99.8771,100.1413,99.8771,100.0646,36200.0
2015-04-28 13:00:00,117.4,117.51,117.25,117.33,86100.0,100.0731,100.1669,99.9453,100.0135,86100.0
2015-04-28 13:10:00,117.3,117.57,117.3,117.54,32600.0,99.9879,100.2181,99.9879,100.1925,32600.0
2015-04-28 13:20:00,117.54,117.65,117.39,117.4,49700.0,100.1925,100.2862,100.0646,100.0731,49700.0
2015-04-28 13:30:00,117.4,117.43,117.12,117.22,47100.0,100.0731,100.0987,99.8345,99.9197,47100.0
2015-04-28 13:40:00,117.19,117.35,117.14,117.28,38300.0,99.8941,100.0305,99.8515,99.9709,38300.0
2015-04-28 13:50:00,117.29,117.5,117.27,117.44,34800.0,99.9794,100.1584,99.9623,100.1072,34800.0
2015-04-28 14:00:00,117.45,117.45,117.14,117.26,45600.0,100.1158,100.1158,99.8515,99.9538,45600.0
2015-04-28 14:10:00,117.24,117.42,117.16,117.4,36100.0,99.9368,100.0902,99.8686,100.0731,36100.0
2015-04-28 14:20:00,117.41,117.45,117.3,117.4,36000.0,100.0817,100.1158,99.9879,100.0731,36000.0
2015-04-28 14:30:00,117.38,117.64,117.33,117.57,49900.0,100.0561,100.2777,100.0135,100.2181,49900.0
2015-04-28 14:40:00,117.57,117.71,117.5,117.56,44800.0,100.2181,100.3374,100.1584,100.2095,44800.0
2015-04-28 14:50:00,117.57,117.63,117.44,117.44,37500.0,100.2181,100.2692,100.1072,100.1072,37500.0
2015-04-28 15:00:00,117.42,117.74,117.41,117.56,74600.0,100.0902,100.363,100.0817,100.2095,74600.0
2015-04-28 15:10:00,117.57,117.61,117.37,117.37,42200.0,100.2181,100.2521,100.0476,100.0476,42200.0
2015-04-28 15:20:00,117.38,117.54,117.38,117.43,57200.0,100.0561,100.1925,100.0561,100.0987,57200.0
2015-04-28 15:30:00,117.43,117.57,117.4,117.57,101300.0,100.0987,100.2181,100.0731,100.2181,101300.0
2015-04-28 15:40:00,117.58,117.63,117.53,117.61,125600.0,100.2266,100.2692,100.184,100.2521,125600.0
2015-04-28 15:50:00,117.6,117.65,117.48,117.6,238400.0,100.2436,100.2862,100.1413,100.2436,238400.0
2015-04-29 09:30:00,116.34,117.32,115.95,116.56,153300.0,99.1696,100.0049,98.8371,99.3571,153300.0
2015-04-29 09:40:00,116.59,116.64,115.99,116.14,114200.0,99.3827,99.4253,98.8712,98.9991,114200.0
2015-04-29 09:50:00,116.13,116.15,115.47,115.63,131500.0,98.9906,99.0076,98.428,98.5644,131500.0
2015-04-29 10:00:00,115.64,115.89,114.69,114.89,170700.0,98.5729,98.786,97.7631,97.9336,170700.0
2015-04-29 10:10:00,114.83,115.13,114.57,114.62,133800.0,97.8824,98.1382,97.6608,97.7034,133800.0
2015-04-29 10:20:00,114.62,114.74,113.7,114.18,312500.0,97.7034,97.8057,96.9192,97.3284,312500.0
2015-04-29 10:30:00,114.2,114.28,114.01,114.17,116300.0,97.3454,97.4136,97.1835,97.3199,116300.0
2015-04-29 10:40:00,114.2,114.35,114.03,114.14,72300.0,97.3454,97.4733,97.2005,97.2943,72300.0
2015-04-29 10:50:00,114.15,114.47,114.03,114.09,101000.0,97.3028,97.5756,97.2005,97.2517,101000.0
2015-04-29 11:00:00,114.07,114.49,114.03,114.23,99100.0,97.2346,97.5926,97.2005,97.371,99100.0
2015-04-29 11:10:00,114.22,114.25,113.95,114.01,89300.0,97.3625,97.388,97.1323,97.1835,89300.0
2015-04-29 11:20:00,114.04,114.14,113.76,113.8,117900.0,97.209,97.2943,96.9704,97.0045,117900.0
2015-04-29 11:30:00,113.77,113.81,113.39,113.45,129300.0,96.9789,97.013,96.655,96.7061,129300.0
2015-04-29 11:40:00,113.43,113.49,113.06,113.08,127400.0,96.6891,96.7402,96.3737,96.3907,127400.0
2015-04-29 11:50:00,113.07,113.22,112.88,113.04,134200.0,96.3822,96.5101,96.2202,96.3566,134200.0
2015-04-29 12:00:00,113.04,113.2,112.88,112.91,74300.0,96.3566,96.493,96.2202,96.2458,74300.0
2015-04-29 12:10:00,112.92,112.93,112.53,112.61,105900.0,96.2543,96.2629,95.9219,95.9901,105900.0
2015-04-29 12:20:00,112.58,112.63,112.14,112.39,224300.0,95.9645,96.0071,95.5895,95.8026,224300.0
2015-04-29 12:30:00,112.38,112.38,112.04,112.23,189000.0,95.794,95.794,95.5042,95.6662,189000.0
2015-04-29 12:40:00,112.21,112.29,112.12,112.17,88000.0,95.6491,95.7173,95.5724,95.615,88000.0
2015-04-29 12:50:00,112.16,112.29,112.06,112.2,210700.0,95.6065,95.7173,95.5213,95.6406,210700.0
2015-04-29 13:00:00,112.21,112.41,112.1,112.27,165100.0,95.6491,95.8196,95.5554,95.7003,165100.0
2015-04-29 13:10:00,112.27,112.42,112.21,112.39,146600.0,95.7003,95.8281,95.6491,95.8026,146600.0
2015-04-29 13:20:00,112.42,112.42,112.2,112.27,107700.0,95.8281,95.8281,95.6406,95.7003,107700.0
2015-04-29 13:30:00,112.27,112.52,112.15,112.48,144700.0,95.7003,95.9134,95.598,95.8793,144700.0
2015-04-29 13:40:00,112.48,112.84,112.36,112.81,130100.0,95.8793,96.1861,95.777,96.1606,130100.0
2015-04-29 13:50:00,112.81,113.57,112.8,113.54,191900.0,96.1606,96.8084,96.152,96.7828,191900.0
2015-04-29 14:00:00,113.54,114.0,113.43,113.84,262400.0,96.7828,97.1749,96.6891,97.0386,262400.0
2015-04-29 14:10:00,113.81,113.92,113.6,113.78,254400.0,97.013,97.1067,96.834,96.9874,254400.0
2015-04-29 14:20:00,113.79,113.95,113.62,113.86,183100.0,96.9959,97.1323,96.851,97.0556,183100.0
2015-04-29 14:30:00,113.87,113.95,113.69,113.72,173600.0,97.0641,97.1323,96.9107,96.9363,173600.0
2015-04-29 14:40:00,113.73,113.9,113.68,113.69,128800.0,96.9448,97.0897,96.9022,96.9107,128800.0
2015-04-29 14:50:00,113.69,113.78,113.42,113.5,86200.0,96.9107,96.9874,96.6805,96.7487,86200.0
2015-04-29 15:00:00,113.5,113.57,113.33,113.34,98700.0,96.7487,96.8084,96.6038,96.6124,98700.0
2015-04-29 15:10:00,113.34,113.59,113.18,113.59,92100.0,96.6124,96.8255,96.476,96.8255,92100.0
2015-04-29 15:20:00,113.6,113.72,113.54,113.66,159400.0,96.834,96.9363,96.7828,96.8851,159400.0
2015-04-29 15:30:00,113.66,113.75,113.59,113.62,146400.0,96.8851,96.9618,96.8255,96.851,146400.0
2015-04-29 15:40:00,113.62,113.66,113.31,113.64,229800.0,96.851,96.8851,96.5868,96.8681,229800.0
2015-04-29 15:50:00,113.65,113.78,113.53,113.64,286400.0,96.8766,96.9874,96.7743,96.8681,286400.0
2015-04-30 09:30:00,113.53,114.33,113.03,114.01,160500.0,96.7743,97.4562,96.3481,97.1835,160500.0
2015-04-30 09:40:00,114.03,114.2,113.38,113.72,113900.0,97.2005,97.3454,96.6464,96.9363,113900.0
2015-04-30 09:50:00,113.75,114.06,113.3,113.3,120100.0,96.9618,97.2261,96.5783,96.5783,120100.0
2015-04-30 10:00:00,113.3,113.44,113.01,113.08,122100.0,96.5783,96.6976,96.3311,96.3907,122100.0
2015-04-30 10:10:00,113.09,113.3,112.95,113.0,163500.0,96.3992,96.5783,96.2799,96.3225,163500.0
2015-04-30 10:20:00,113.0,113.25,112.95,113.11,215800.0,96.3225,96.5356,96.2799,96.4163,215800.0
2015-04-30 10:30:00,113.1,113.18,112.95,113.0,132400.0,96.4078,96.476,96.2799,96.3225,132400.0
2015-04-30 10:40:00,112.99,113.55,112.96,113.37,85000.0,96.314,96.7914,96.2884,96.6379,85000.0
2015-04-30 10:50:00,113.39,113.65,113.27,113.54,78100.0,96.655,96.8766,96.5527,96.7828,78100.0
2015-04-30 11:00:00,113.52,113.8,113.36,113.75,77800.0,96.7658,97.0045,96.6294,96.9618,77800.0
2015-04-30 11:10:00,113.75,113.92,113.68,113.79,93800.0,96.9618,97.1067,96.9022,96.9959,93800.0
2015-04-30 11:20:00,113.8,113.86,113.6,113.63,108100.0,97.0045,97.0556,96.834,96.8595,108100.0
2015-04-30 11:30:00,113.64,113.77,113.51,113.62,126000.0,96.8681,96.9789,96.7573,96.851,126000.0
2015-04-30 11:40:00,113.63,113.63,113.32,113.36,91100.0,96.8595,96.8595,96.5953,96.6294,91100.0
2015-04-30 11:50:00,113.36,113.46,113.14,113.14,97200.0,96.6294,96.7146,96.4419,96.4419,97200.0
2015-04-30 12:00:00,113.11,113.31,113.04,113.07,57900.0,96.4163,96.5868,96.3566,96.3822,57900.0
2015-04-30 12:10:00,113.08,113.15,113.02,113.08,64900.0,96.3907,96.4504,96.3396,96.3907,64900.0
2015-04-30 12:20:00,113.09,113.31,113.07,113.19,46100.0,96.3992,96.5868,96.3822,96.4845,46100.0
2015-04-30 12:30:00,113.2,113.2,112.91,113.03,58300.0,96.493,96.493,96.2458,96.3481,58300.0
2015-04-30 12:40:00,113.02,113.14,112.9,112.98,76500.0,96.3396,96.4419,96.2373,96.3055,76500.0
2015-04-30 12:50:00,112.95,113.03,112.68,112.92,61500.0,96.2799,96.3481,96.0498,96.2543,61500.0
2015-04-30 13:00:00,112.95,113.07,112.87,112.99,30200.0,96.2799,96.3822,96.2117,96.314,30200.0
2015-04-30 13:10:00,112.99,113.03,112.88,112.95,50600.0,96.314,96.3481,96.2202,96.2799,50600.0
2015-04-30 13:20:00,112.96,113.01,112.79,112.89,62600.0,96.2884,96.3311,96.1435,96.2288,62600.0
2015-04-30 13:30:00,112.85,112.98,112.75,112.76,59000.0,96.1947,96.3055,96.1094,96.118,59000.0
2015-04-30 13:40:00,112.76,112.84,112.62,112.63,89700.0,96.118,96.1861,95.9986,96.0071,89700.0
2015-04-30 13:50:00,112.61,112.75,112.54,112.59,56100.0,95.9901,96.1094,95.9304,95.973,56100.0
2015-04-30 14:00:00,112.61,112.68,112.45,112.61,66700.0,95.9901,96.0498,95.8537,95.9901,66700.0
2015-04-30 14:10:00,112.59,112.82,112.57,112.7,52400.0,95.973,96.1691,95.956,96.0668,52400.0
2015-04-30 14:20:00,112.7,112.77,112.33,112.33,74500.0,96.0668,96.1265,95.7514,95.7514,74500.0
2015-04-30 14:30:00,112.33,112.41,112.21,112.39,74100.0,95.7514,95.8196,95.6491,95.8026,74100.0
2015-04-30 14:40:00,112.4,112.49,112.21,112.38,83100.0,95.8111,95.8878,95.6491,95.794,83100.0
2015-04-30 14:50:00,112.38,112.43,112.02,112.03,160000.0,95.794,95.8367,95.4872,95.4957,160000.0
2015-04-30 15:00:00,112.02,112.04,111.63,111.66,224900.0,95.4872,95.5042,95.1547,95.1803,224900.0
2015-04-30 15:10:00,111.64,111.87,111.54,111.77,191100.0,95.1633,95.3593,95.078,95.2741,191100.0
2015-04-30 15:20:00,111.77,111.95,111.31,111.4,406300.0,95.2741,95.4275,94.882,94.9587,406300.0
2015-04-30 15:30:00,111.41,111.5,111.19,111.43,393700.0,94.9672,95.0439,94.7797,94.9842,393700.0
2015-04-30 15:40:00,111.43,111.47,111.21,111.27,369400.0,94.9842,95.0183,94.7967,94.8479,369400.0
2015-04-30 15:50:00,111.26,111.45,111.12,111.37,773800.0,94.8393,95.0013,94.72,94.9331,773800.0
2015-05-01 09:30:00,112.29,112.6,111.74,112.12,230400.0,95.7173,95.9816,95.2485,95.5724,230400.0
2015-05-01 09:40:00,112.09,112.64,112.07,112.5,245500.0,95.5468,96.0157,95.5298,95.8963,245500.0
2015-05-01 09:50:00,112.5,112.55,112.22,112.38,130300.0,95.8963,95.9389,95.6576,95.794,130300.0
2015-05-01 10:00:00,112.33,112.44,112.27,112.4,164700.0,95.7514,95.8452,95.7003,95.8111,164700.0
2015-05-01 10:10:00,112.4,112.81,112.36,112.75,161600.0,95.8111,96.1606,95.777,96.1094,161600.0
2015-05-01 10:20:00,112.75,113.03,112.75,112.93,207000.0,96.1094,96.3481,96.1094,96.2629,207000.0
2015-05-01 10:30:00,112.93,113.02,112.8,112.8,172300.0,96.2629,96.3396,96.152,96.152,172300.0
2015-05-01 10:40:00,112.78,112.98,112.61,112.86,147700.0,96.135,96.3055,95.9901,96.2032,147700.0
2015-05-01 10:50:00,112.87,113.12,112.85,113.09,140500.0,96.2117,96.4248,96.1947,96.3992,140500.0
2015-05-01 11:00:00,113.09,113.32,113.05,113.2,111600.0,96.3992,96.5953,96.3652,96.493,111600.0
2015-05-01 11:10:00,113.21,113.42,113.14,113.39,109000.0,96.5015,96.6805,96.4419,96.655,109000.0
2015-05-01 11:20:00,113.39,113.42,113.18,113.29,97300.0,96.655,96.6805,96.476,96.5697,97300.0
2015-05-01 11:30:00,113.29,113.44,113.2,113.21,88700.0,96.5697,96.6976,96.493,96.5015,88700.0
2015-05-01 11:40:00,113.21,113.27,112.92,112.92,119800.0,96.5015,96.5527,96.2543,96.2543,119800.0
2015-05-01 11:50:00,112.9,113.22,112.86,113.18,58300.0,96.2373,96.5101,96.2032,96.476,58300.0
2015-05-01 12:00:00,113.19,113.19,112.93,113.01,41300.0,96.4845,96.4845,96.2629,96.3311,41300.0
2015-05-01 12:10:00,113.0,113.34,112.95,113.34,56400.0,96.3225,96.6124,96.2799,96.6124,56400.0
2015-05-01 12:20:00,113.34,113.49,113.26,113.47,70800.0,96.6124,96.7402,96.5442,96.7232,70800.0
2015-05-01 12:30:00,113.48,113.58,113.44,113.47,73900.0,96.7317,96.8169,96.6976,96.7232,73900.0
2015-05-01 12:40:00,113.46,113.46,113.35,113.45,54200.0,96.7146,96.7146,96.6209,96.7061,54200.0
2015-05-01 12:50:00,113.45,113.6,113.4,113.59,66000.0,96.7061,96.834,96.6635,96.8255,66000.0
2015-05-01 13:00:00,113.59,113.59,113.36,113.39,64300.0,96.8255,96.8255,96.6294,96.655,64300.0
2015-05-01 13:10:00,113.38,113.53,113.33,113.53,68600.0,96.6464,96.7743,96.6038,96.7743,68600.0
2015-05-01 13:20:00,113.53,113.56,113.38,113.44,79000.0,96.7743,96.7999,96.6464,96.6976,79000.0
2015-05-01 13:30:00,113.46,113.63,113.46,113.58,58100.0,96.7146,96.8595,96.7146,96.8169,58100.0
2015-05-01 13:40:00,113.59,113.66,113.46,113.52,74900.0,96.8255,96.8851,96.7146,96.7658,74900.0
2015-05-01 13:50:00,113.52,113.66,113.5,113.58,107400.0,96.7658,96.8851,96.7487,96.8169,107400.0
2015-05-01 14:00:00,113.58,113.63,113.38,113.39,66900.0,96.8169,96.8595,96.6464,96.655,66900.0
2015-05-01 14:10:00,113.39,113.42,113.2,113.23,87700.0,96.655,96.6805,96.493,96.5186,87700.0
2015-05-01 14:20:00,113.24,113.41,113.22,113.4,101500.0,96.5271,96.672,96.5101,96.6635,101500.0
2015-05-01 14:30:00,113.41,113.48,113.35,113.44,97100.0,96.672,96.7317,96.6209,96.6976,97100.0
2015-05-01 14:40:00,113.43,113.46,113.33,113.36,100800.0,96.6891,96.7146,96.6038,96.6294,100800.0
2015-05-01 14:50:00,113.37,113.38,113.25,113.29,92700.0,96.6379,96.6464,96.5356,96.5697,92700.0
2015-05-01 15:00:00,113.3,113.4,113.25,113.29,91600.0,96.5783,96.6635,96.5356,96.5697,91600.0
2015-05-01 15:10:00,113.28,113.34,113.22,113.24,132900.0,96.5612,96.6124,96.5101,96.5271,132900.0
2015-05-01 15:20:00,113.23,113.3,113.05,113.1,120900.0,96.5186,96.5783,96.3652,96.4078,120900.0
2015-05-01 15:30:00,113.12,113.42,113.12,113.29,185000.0,96.4248,96.6805,96.4248,96.5697,185000.0
2015-05-01 15:40:00,113.28,113.42,113.23,113.25,188100.0,96.5612,96.6805,96.5186,96.5356,188100.0
2015-05-01 15:50:00,113.25,113.34,113.17,113.2,420200.0,96.5356,96.6124,96.4674,96.493,420200.0
2015-05-04 09:30:00,113.7,114.28,113.64,114.11,121200.0,96.9192,97.4136,96.8681,97.2687,121200.0
2015-05-04 09:40:00,114.04,114.24,113.45,113.57,95200.0,97.209,97.3795,96.7061,96.8084,95200.0
2015-05-04 09:50:00,113.58,114.19,113.57,114.09,89100.0,96.8169,97.3369,96.8084,97.2517,89100.0
2015-05-04 10:00:00,114.05,114.17,113.93,114.05,59900.0,97.2176,97.3199,97.1153,97.2176,59900.0
2015-05-04 10:10:00,114.03,114.13,113.71,113.86,80000.0,97.2005,97.2858,96.9277,97.0556,80000.0
2015-05-04 10:20:00,113.84,114.32,113.73,114.31,81600.0,97.0386,97.4477,96.9448,97.4392,81600.0
2015-05-04 10:30:00,114.31,114.32,113.9,113.9,47900.0,97.4392,97.4477,97.0897,97.0897,47900.0
2015-05-04 10:40:00,113.89,114.24,113.88,114.19,74900.0,97.0812,97.3795,97.0727,97.3369,74900.0
2015-05-04 10:50:00,114.19,114.3,114.09,114.15,44000.0,97.3369,97.4307,97.2517,97.3028,44000.0
2015-05-04 11:00:00,114.15,114.42,114.14,114.23,83900.0,97.3028,97.533,97.2943,97.371,83900.0
2015-05-04 11:10:00,114.23,114.39,114.18,114.19,133600.0,97.371,97.5074,97.3284,97.3369,133600.0
2015-05-04 11:20:00,114.2,114.26,114.04,114.1,57800.0,97.3454,97.3966,97.209,97.2602,57800.0
2015-05-04 11:30:00,114.09,114.2,113.99,114.18,42300.0,97.2517,97.3454,97.1664,97.3284,42300.0
2015-05-04 11:40:00,114.19,114.34,114.08,114.13,82800.0,97.3369,97.4648,97.2431,97.2858,82800.0
2015-05-04 11:50:00,114.15,114.17,113.93,114.15,35600.0,97.3028,97.3199,97.1153,97.3028,35600.0
2015-05-04 12:00:00,114.15,114.38,114.11,114.3,41800.0,97.3028,97.4989,97.2687,97.4307,41800.0
2015-05-04 12:10:00,114.29,114.49,114.27,114.44,49800.0,97.4221,97.5926,97.4051,97.55,49800.0
2015-05-04 12:20:00,114.41,114.56,114.3,114.53,38700.0,97.5244,97.6523,97.4307,97.6267,38700.0
2015-05-04 12:30:00,114.54,114.57,114.43,114.51,39300.0,97.6352,97.6608,97.5415,97.6097,39300.0
2015-05-04 12:40:00,114.51,114.67,114.48,114.62,42600.0,97.6097,97.7461,97.5841,97.7034,42600.0
2015-05-04 12:50:00,114.61,114.86,114.6,114.75,40200.0,97.6949,97.908,97.6864,97.8143,40200.0
2015-05-04 13:00:00,114.73,114.79,114.5,114.52,45500.0,97.7972,97.8483,97.6011,97.6182,45500.0
2015-05-04 13:10:00,114.49,114.61,114.37,114.61,37000.0,97.5926,97.6949,97.4903,97.6949,37000.0
2015-05-04 13:20:00,114.6,114.77,114.47,114.74,54500.0,97.6864,97.8313,97.5756,97.8057,54500.0
2015-05-04 13:30:00,114.73,114.81,114.51,114.55,55400.0,97.7972,97.8654,97.6097,97.6438,55400.0
2015-05-04 13:40:00,114.56,114.6,114.46,114.46,38700.0,97.6523,97.6864,97.5671,97.5671,38700.0
2015-05-04 13:50:00,114.46,114.51,114.39,114.46,46500.0,97.5671,97.6097,97.5074,97.5671,46500.0
2015-05-04 14:00:00,114.45,114.53,114.22,114.39,51100.0,97.5585,97.6267,97.3625,97.5074,51100.0
2015-05-04 14:10:00,114.37,114.51,114.3,114.49,33900.0,97.4903,97.6097,97.4307,97.5926,33900.0
2015-05-04 14:20:00,114.48,114.67,114.45,114.62,33300.0,97.5841,97.7461,97.5585,97.7034,33300.0
2015-05-04 14:30:00,114.62,114.79,114.61,114.77,71400.0,97.7034,97.8483,97.6949,97.8313,71400.0
2015-05-04 14:40:00,114.77,114.92,114.7,114.8,50200.0,97.8313,97.9592,97.7716,97.8569,50200.0
2015-05-04 14:50:00,114.8,114.92,114.74,114.84,61000.0,97.8569,97.9592,97.8057,97.891,61000.0
2015-05-04 15:00:00,114.82,114.82,114.63,114.7,86500.0,97.8739,97.8739,97.712,97.7716,86500.0
2015-05-04 15:10:00,114.69,114.84,114.64,114.8,54700.0,97.7631,97.891,97.7205,97.8569,54700.0
2015-05-04 15:20:00,114.8,114.89,114.77,114.83,67800.0,97.8569,97.9336,97.8313,97.8824,67800.0
2015-05-04 15:30:00,114.83,114.93,114.71,114.74,101300.0,97.8824,97.9677,97.7802,97.8057,101300.0
2015-05-04 15:40:00,114.75,114.76,114.57,114.63,150000.0,97.8143,97.8228,97.6608,97.712,150000.0
2015-05-04 15:50:00,114.64,114.67,114.53,114.59,319800.0,97.7205,97.7461,97.6267,97.6779,319800.0
2015-05-05 09:30:00,113.94,114.23,113.38,113.4,113000.0,97.1238,97.371,96.6464,96.6635,113000.0
2015-05-05 09:40:00,113.38,113.56,113.09,113.3,72400.0,96.6464,96.7999,96.3992,96.5783,72400.0
2015-05-05 09:50:00,113.3,113.46,113.06,113.37,71400.0,96.5783,96.7146,96.3737,96.6379,71400.0
2015-05-05 10:00:00,113.36,113.61,113.01,113.61,57000.0,96.6294,96.8425,96.3311,96.8425,57000.0
2015-05-05 10:10:00,113.63,113.79,113.39,113.79,111400.0,96.8595,96.9959,96.655,96.9959,111400.0
2015-05-05 10:20:00,113.79,114.28,113.65,114.03,84400.0,96.9959,97.4136,96.8766,97.2005,84400.0
2015-05-05 10:30:00,114.01,114.14,113.83,113.95,47800.0,97.1835,97.2943,97.03,97.1323,47800.0
2015-05-05 10:40:00,113.93,114.17,113.8,114.06,115900.0,97.1153,97.3199,97.0045,97.2261,115900.0
2015-05-05 10:50:00,114.04,114.04,113.61,113.74,38900.0,97.209,97.209,96.8425,96.9533,38900.0
2015-05-05 11:00:00,113.72,113.73,113.28,113.47,75300.0,96.9363,96.9448,96.5612,96.7232,75300.0
2015-05-05 11:10:00,113.48,113.6,113.37,113.59,132900.0,96.7317,96.834,96.6379,96.8255,132900.0
2015-05-05 11:20:00,113.59,113.6,113.35,113.44,124500.0,96.8255,96.834,96.6209,96.6976,124500.0
2015-05-05 11:30:00,113.41,113.62,113.35,113.56,96600.0,96.672,96.851,96.6209,96.7999,96600.0
2015-05-05 11:40:00,113.58,113.92,113.53,113.77,101100.0,96.8169,97.1067,96.7743,96.9789,101100.0
2015-05-05 11:50:00,113.77,113.91,113.53,113.89,78900.0,96.9789,97.0982,96.7743,97.0812,78900.0
2015-05-05 12:00:00,113.9,113.99,113.8,113.88,41400.0,97.0897,97.1664,97.0045,97.0727,41400.0
2015-05-05 12:10:00,113.87,114.03,113.77,114.02,44300.0,97.0641,97.2005,96.9789,97.192,44300.0
2015-05-05 12:20:00,114.03,114.06,113.85,113.89,49200.0,97.2005,97.2261,97.0471,97.0812,49200.0
2015-05-05 12:30:00,113.91,113.97,113.79,113.84,48600.0,97.0982,97.1494,96.9959,97.0386,48600.0
2015-05-05 12:40:00,113.84,113.9,113.76,113.84,54300.0,97.0386,97.0897,96.9704,97.0386,54300.0
2015-05-05 12:50:00,113.83,113.91,113.7,113.83,49000.0,97.03,97.0982,96.9192,97.03,49000.0
2015-05-05 13:00:00,113.83,113.83,113.68,113.74,63100.0,97.03,97.03,96.9022,96.9533,63100.0
2015-05-05 13:10:00,113.73,113.78,113.57,113.65,68500.0,96.9448,96.9874,96.8084,96.8766,68500.0
2015-05-05 13:20:00,113.65,113.96,113.52,113.96,130600.0,96.8766,97.1408,96.7658,97.1408,130600.0
2015-05-05 13:30:00,113.93,113.97,113.78,113.93,43300.0,97.1153,97.1494,96.9874,97.1153,43300.0
2015-05-05 13:40:00,113.92,113.92,113.66,113.66,104000.0,97.1067,97.1067,96.8851,96.8851,104000.0
2015-05-05 13:50:00,113.66,113.77,113.61,113.69,54400.0,96.8851,96.9789,96.8425,96.9107,54400.0
2015-05-05 14:00:00,113.67,113.75,113.57,113.72,51000.0,96.8936,96.9618,96.8084,96.9363,51000.0
2015-05-05 14:10:00,113.73,113.81,113.61,113.69,73100.0,96.9448,97.013,96.8425,96.9107,73100.0
2015-05-05 14:20:00,113.68,113.77,113.56,113.63,90700.0,96.9022,96.9789,96.7999,96.8595,90700.0
2015-05-05 14:30:00,113.65,113.76,113.58,113.65,76200.0,96.8766,96.9704,96.8169,96.8766,76200.0
2015-05-05 14:40:00,113.66,113.7,113.51,113.52,100800.0,96.8851,96.9192,96.7573,96.7658,100800.0
2015-05-05 14:50:00,113.53,113.58,113.38,113.41,59700.0,96.7743,96.8169,96.6464,96.672,59700.0
2015-05-05 15:00:00,113.38,113.48,113.36,113.38,79800.0,96.6464,96.7317,96.6294,96.6464,79800.0
2015-05-05 15:10:00,113.38,113.52,113.36,113.41,73100.0,96.6464,96.7658,96.6294,96.672,73100.0
2015-05-05 15:20:00,113.41,113.57,113.35,113.5,67500.0,96.672,96.8084,96.6209,96.7487,67500.0
2015-05-05 15:30:00,113.5,113.52,113.41,113.45,113100.0,96.7487,96.7658,96.672,96.7061,113100.0
2015-05-05 15:40:00,113.44,113.47,113.31,113.37,124100.0,96.6976,96.7232,96.5868,96.6379,124100.0
2015-05-05 15:50:00,113.36,113.4,113.19,113.34,209800.0,96.6294,96.6635,96.4845,96.6124,209800.0
2015-05-06 09:30:00,114.0,114.49,113.41,113.63,101900.0,97.1749,97.5926,96.672,96.8595,101900.0
2015-05-06 09:40:00,113.63,113.74,112.9,113.15,65900.0,96.8595,96.9533,96.2373,96.4504,65900.0
2015-05-06 09:50:00,113.14,113.5,113.03,113.28,69300.0,96.4419,96.7487,96.3481,96.5612,69300.0
2015-05-06 10:00:00,113.3,113.49,112.8,112.9,84400.0,96.5783,96.7402,96.152,96.2373,84400.0
2015-05-06 10:10:00,112.93,113.17,112.7,112.99,105300.0,96.2629,96.4674,96.0668,96.314,105300.0
2015-05-06 10:20:00,113.01,113.17,112.9,113.11,63100.0,96.3311,96.4674,96.2373,96.4163,63100.0
2015-05-06 10:30:00,113.13,113.21,112.82,113.04,79400.0,96.4333,96.5015,96.1691,96.3566,79400.0
2015-05-06 10:40:00,113.04,113.56,113.03,113.41,38000.0,96.3566,96.7999,96.3481,96.672,38000.0
2015-05-06 10:50:00,113.42,113.63,113.32,113.62,65800.0,96.6805,96.8595,96.5953,96.851,65800.0
2015-05-06 11:00:00,113.66,113.87,113.49,113.55,45900.0,96.8851,97.0641,96.7402,96.7914,45900.0
2015-05-06 11:10:00,113.54,113.54,113.08,113.21,54600.0,96.7828,96.7828,96.3907,96.5015,54600.0
2015-05-06 11:20:00,113.2,113.31,113.08,113.29,48200.0,96.493,96.5868,96.3907,96.5697,48200.0
2015-05-06 11:30:00,113.31,113.4,113.2,113.3,40400.0,96.5868,96.6635,96.493,96.5783,40400.0
2015-05-06 11:40:00,113.31,113.59,113.31,113.49,34700.0,96.5868,96.8255,96.5868,96.7402,34700.0
2015-05-06 11:50:00,113.48,113.59,113.46,113.59,32200.0,96.7317,96.8255,96.7146,96.8255,32200.0
2015-05-06 12:00:00,113.62,113.62,113.22,113.25,23500.0,96.851,96.851,96.5101,96.5356,23500.0
2015-05-06 12:10:00,113.28,113.33,113.17,113.23,30200.0,96.5612,96.6038,96.4674,96.5186,30200.0
2015-05-06 12:20:00,113.24,113.27,113.06,113.07,37700.0,96.5271,96.5527,96.3737,96.3822,37700.0
2015-05-06 12:30:00,113.06,113.13,112.97,113.1,52200.0,96.3737,96.4333,96.297,96.4078,52200.0
2015-05-06 12:40:00,113.1,113.13,112.9,113.03,39900.0,96.4078,96.4333,96.2373,96.3481,39900.0
2015-05-06 12:50:00,113.02,113.08,112.85,112.98,35900.0,96.3396,96.3907,96.1947,96.3055,35900.0
2015-05-06 13:00:00,112.99,113.1,112.9,112.95,71500.0,96.314,96.4078,96.2373,96.2799,71500.0
2015-05-06 13:10:00,112.95,113.06,112.92,113.04,30000.0,96.2799,96.3737,96.2543,96.3566,30000.0
2015-05-06 13:20:00,113.05,113.08,112.9,112.96,63400.0,96.3652,96.3907,96.2373,96.2884,63400.0
2015-05-06 13:30:00,112.97,113.08,112.89,112.95,77400.0,96.297,96.3907,96.2288,96.2799,77400.0
2015-05-06 13:40:00,112.96,113.08,112.83,112.85,40000.0,96.2884,96.3907,96.1776,96.1947,40000.0
2015-05-06 13:50:00,112.84,112.99,112.72,112.86,43000.0,96.1861,96.314,96.0839,96.2032,43000.0
2015-05-06 14:00:00,112.85,112.96,112.78,112.91,33200.0,96.1947,96.2884,96.135,96.2458,33200.0
2015-05-06 14:10:00,112.92,113.0,112.82,112.92,49700.0,96.2543,96.3225,96.1691,96.2543,49700.0
2015-05-06 14:20:00,112.92,113.06,112.88,113.03,55200.0,96.2543,96.3737,96.2202,96.3481,55200.0
2015-05-06 14:30:00,113.02,113.02,112.81,112.86,69300.0,96.3396,96.3396,96.1606,96.2032,69300.0
2015-05-06 14:40:00,112.88,112.89,112.66,112.86,67900.0,96.2202,96.2288,96.0327,96.2032,67900.0
2015-05-06 14:50:00,112.86,112.96,112.81,112.9,45300.0,96.2032,96.2884,96.1606,96.2373,45300.0
2015-05-06 15:00:00,112.92,113.13,112.9,113.12,73400.0,96.2543,96.4333,96.2373,96.4248,73400.0
2015-05-06 15:10:00,113.12,113.12,112.77,112.87,49100.0,96.4248,96.4248,96.1265,96.2117,49100.0
2015-05-06 15:20:00,112.85,113.05,112.81,113.04,89600.0,96.1947,96.3652,96.1606,96.3566,89600.0
2015-05-06 15:30:00,113.03,113.18,112.88,113.1,99000.0,96.3481,96.476,96.2202,96.4078,99000.0
2015-05-06 15:40:00,113.1,113.18,112.95,113.16,97300.0,96.4078,96.476,96.2799,96.4589,97300.0
2015-05-06 15:50:00,113.15,113.55,113.1,113.55,218900.0,96.4504,96.7914,96.4078,96.7914,218900.0
2015-05-07 09:30:00,113.15,114.26,113.11,114.13,114800.0,96.4504,97.3966,96.4163,97.2858,114800.0
2015-05-07 09:40:00,114.13,114.44,113.99,114.17,44000.0,97.2858,97.55,97.1664,97.3199,44000.0
2015-05-07 09:50:00,114.14,114.17,113.56,113.7,49500.0,97.2943,97.3199,96.7999,96.9192,49500.0
2015-05-07 10:00:00,113.71,113.96,113.44,113.85,86700.0,96.9277,97.1408,96.6976,97.0471,86700.0
2015-05-07 10:10:00,113.88,114.21,113.86,114.08,41700.0,97.0727,97.3539,97.0556,97.2431,41700.0
2015-05-07 10:20:00,114.07,114.17,113.76,113.95,56600.0,97.2346,97.3199,96.9704,97.1323,56600.0
2015-05-07 10:30:00,113.92,114.07,113.8,114.07,42600.0,97.1067,97.2346,97.0045,97.2346,42600.0
2015-05-07 10:40:00,114.08,114.42,114.08,114.39,56300.0,97.2431,97.533,97.2431,97.5074,56300.0
2015-05-07 10:50:00,114.4,114.63,114.29,114.29,46400.0,97.5159,97.712,97.4221,97.4221,46400.0
2015-05-07 11:00:00,114.33,114.35,114.11,114.15,49500.0,97.4562,97.4733,97.2687,97.3028,49500.0
2015-05-07 11:10:00,114.13,114.22,114.05,114.07,33300.0,97.2858,97.3625,97.2176,97.2346,33300.0
2015-05-07 11:20:00,114.1,114.45,113.98,114.41,58000.0,97.2602,97.5585,97.1579,97.5244,58000.0
2015-05-07 11:30:00,114.42,114.47,114.07,114.11,39500.0,97.533,97.5756,97.2346,97.2687,39500.0
2015-05-07 11:40:00,114.12,114.24,114.04,114.1,27300.0,97.2772,97.3795,97.209,97.2602,27300.0
2015-05-07 11:50:00,114.08,114.09,113.9,114.03,23900.0,97.2431,97.2517,97.0897,97.2005,23900.0
2015-05-07 12:00:00,114.03,114.14,113.99,114.05,19600.0,97.2005,97.2943,97.1664,97.2176,19600.0
2015-05-07 12:10:00,114.07,114.46,114.07,114.42,33300.0,97.2346,97.5671,97.2346,97.533,33300.0
2015-05-07 12:20:00,114.44,114.52,114.34,114.52,35600.0,97.55,97.6182,97.4648,97.6182,35600.0
2015-05-07 12:30:00,114.53,114.74,114.49,114.7,37300.0,97.6267,97.8057,97.5926,97.7716,37300.0
2015-05-07 12:40:00,114.7,114.9,114.68,114.72,62000.0,97.7716,97.9421,97.7546,97.7887,62000.0
2015-05-07 12:50:00,114.71,114.84,114.67,114.8,35000.0,97.7802,97.891,97.7461,97.8569,35000.0
2015-05-07 13:00:00,114.83,114.89,114.7,114.83,50200.0,97.8824,97.9336,97.7716,97.8824,50200.0
2015-05-07 13:10:00,114.83,114.96,114.73,114.87,48400.0,97.8824,97.9933,97.7972,97.9165,48400.0
2015-05-07 13:20:00,114.84,114.95,114.77,114.9,44600.0,97.891,97.9847,97.8313,97.9421,44600.0
2015-05-07 13:30:00,114.9,115.0,114.87,114.97,66200.0,97.9421,98.0274,97.9165,98.0018,66200.0
2015-05-07 13:40:00,114.96,115.14,114.96,114.98,74900.0,97.9933,98.1467,97.9933,98.0103,74900.0
2015-05-07 13:50:00,114.98,115.07,114.88,114.93,49900.0,98.0103,98.087,97.9251,97.9677,49900.0
2015-05-07 14:00:00,114.94,115.02,114.84,114.9,65600.0,97.9762,98.0444,97.891,97.9421,65600.0
2015-05-07 14:10:00,114.89,115.02,114.86,114.9,47600.0,97.9336,98.0444,97.908,97.9421,47600.0
2015-05-07 14:20:00,114.91,114.95,114.84,114.9,30300.0,97.9506,97.9847,97.891,97.9421,30300.0
2015-05-07 14:30:00,114.9,114.97,114.72,114.72,44500.0,97.9421,98.0018,97.7887,97.7887,44500.0
2015-05-07 14:40:00,114.71,114.81,114.68,114.69,36000.0,97.7802,97.8654,97.7546,97.7631,36000.0
2015-05-07 14:50:00,114.68,114.84,114.67,114.76,45600.0,97.7546,97.891,97.7461,97.8228,45600.0
2015-05-07 15:00:00,114.76,114.9,114.74,114.79,79700.0,97.8228,97.9421,97.8057,97.8483,79700.0
2015-05-07 15:10:00,114.81,114.85,114.7,114.76,131600.0,97.8654,97.8995,97.7716,97.8228,131600.0
2015-05-07 15:20:00,114.77,114.87,114.68,114.81,139300.0,97.8313,97.9165,97.7546,97.8654,139300.0
2015-05-07 15:30:00,114.8,115.02,114.75,114.98,204800.0,97.8569,98.0444,97.8143,98.0103,204800.0
2015-05-07 15:40:00,114.99,115.01,114.76,114.86,127900.0,98.0188,98.0359,97.8228,97.908,127900.0
2015-05-07 15:50:00,114.87,114.92,114.74,114.76,304000.0,97.9165,97.9592,97.8057,97.8228,304000.0
2015-05-08 09:30:00,115.92,116.5,115.69,116.07,146800.0,98.8116,99.306,98.6155,98.9394,146800.0
2015-05-08 09:40:00,116.12,116.54,116.04,116.23,134600.0,98.9821,99.3401,98.9139,99.0758,134600.0
2015-05-08 09:50:00,116.24,116.32,115.59,115.7,97400.0,99.0843,99.1525,98.5303,98.624,97400.0
2015-05-08 10:00:00,115.74,116.05,115.74,115.82,57400.0,98.6581,98.9224,98.6581,98.7263,57400.0
2015-05-08 10:10:00,115.8,116.15,115.8,116.06,52000.0,98.7093,99.0076,98.7093,98.9309,52000.0
2015-05-08 10:20:00,116.07,116.32,115.74,116.28,42600.0,98.9394,99.1525,98.6581,99.1184,42600.0
2015-05-08 10:30:00,116.3,116.35,116.15,116.31,59200.0,99.1355,99.1781,99.0076,99.144,59200.0
2015-05-08 10:40:00,116.32,116.5,116.25,116.34,41700.0,99.1525,99.306,99.0929,99.1696,41700.0
2015-05-08 10:50:00,116.34,116.49,116.3,116.47,68100.0,99.1696,99.2974,99.1355,99.2804,68100.0
2015-05-08 11:00:00,116.47,116.59,116.38,116.49,65400.0,99.2804,99.3827,99.2037,99.2974,65400.0
2015-05-08 11:10:00,116.49,116.49,116.14,116.14,63300.0,99.2974,99.2974,98.9991,98.9991,63300.0
2015-05-08 11:20:00,116.15,116.15,115.9,115.94,63800.0,99.0076,99.0076,98.7945,98.8286,63800.0
2015-05-08 11:30:00,115.95,116.06,115.84,115.85,57600.0,98.8371,98.9309,98.7434,98.7519,57600.0
2015-05-08 11:40:00,115.84,115.96,115.81,115.88,33200.0,98.7434,98.8457,98.7178,98.7775,33200.0
2015-05-08 11:50:00,115.87,116.03,115.84,115.99,44200.0,98.769,98.9053,98.7434,98.8712,44200.0
2015-05-08 12:00:00,115.97,116.01,115.85,115.87,41900.0,98.8542,98.8883,98.7519,98.769,41900.0
2015-05-08 12:10:00,115.85,115.86,115.73,115.74,34000.0,98.7519,98.7604,98.6496,98.6581,34000.0
2015-05-08 12:20:00,115.75,115.87,115.75,115.83,31200.0,98.6667,98.769,98.6667,98.7349,31200.0
2015-05-08 12:30:00,115.84,115.91,115.78,115.85,18700.0,98.7434,98.803,98.6922,98.7519,18700.0
2015-05-08 12:40:00,115.87,115.92,115.8,115.84,25700.0,98.769,98.8116,98.7093,98.7434,25700.0
2015-05-08 12:50:00,115.86,115.89,115.76,115.89,20800.0,98.7604,98.786,98.6752,98.786,20800.0
2015-05-08 13:00:00,115.88,115.92,115.8,115.86,29700.0,98.7775,98.8116,98.7093,98.7604,29700.0
2015-05-08 13:10:00,115.86,115.98,115.62,115.62,41900.0,98.7604,98.8627,98.5558,98.5558,41900.0
2015-05-08 13:20:00,115.61,115.68,115.47,115.48,26300.0,98.5473,98.607,98.428,98.4365,26300.0
2015-05-08 13:30:00,115.48,115.51,115.23,115.27,45700.0,98.4365,98.4621,98.2234,98.2575,45700.0
2015-05-08 13:40:00,115.28,115.35,115.15,115.18,50500.0,98.266,98.3257,98.1552,98.1808,50500.0
2015-05-08 13:50:00,115.19,115.22,115.1,115.17,47100.0,98.1893,98.2149,98.1126,98.1723,47100.0
2015-05-08 14:00:00,115.16,115.22,115.09,115.09,34800.0,98.1637,98.2149,98.1041,98.1041,34800.0
2015-05-08 14:10:00,115.09,115.2,115.08,115.19,40000.0,98.1041,98.1978,98.0955,98.1893,40000.0
2015-05-08 14:20:00,115.2,115.22,115.05,115.08,36300.0,98.1978,98.2149,98.07,98.0955,36300.0
2015-05-08 14:30:00,115.08,115.25,115.07,115.23,45600.0,98.0955,98.2405,98.087,98.2234,45600.0
2015-05-08 14:40:00,115.23,115.45,115.23,115.39,95300.0,98.2234,98.4109,98.2234,98.3598,95300.0
2015-05-08 14:50:00,115.39,115.56,115.34,115.56,51500.0,98.3598,98.5047,98.3172,98.5047,51500.0
2015-05-08 15:00:00,115.56,115.59,115.45,115.58,55100.0,98.5047,98.5303,98.4109,98.5218,55100.0
2015-05-08 15:10:00,115.57,115.71,115.53,115.54,63900.0,98.5132,98.6326,98.4791,98.4877,63900.0
2015-05-08 15:20:00,115.54,115.63,115.53,115.59,94800.0,98.4877,98.5644,98.4791,98.5303,94800.0
2015-05-08 15:30:00,115.6,115.74,115.6,115.67,77400.0,98.5388,98.6581,98.5388,98.5985,77400.0
2015-05-08 15:40:00,115.67,115.75,115.64,115.68,97700.0,98.5985,98.6667,98.5729,98.607,97700.0
2015-05-08 15:50:00,115.69,115.78,115.63,115.64,210700.0,98.6155,98.6922,98.5644,98.5729,210700.0
2015-05-11 09:30:00,115.61,115.79,115.35,115.54,90000.0,98.5473,98.7008,98.3257,98.4877,90000.0
2015-05-11 09:40:00,115.53,115.76,115.21,115.63,133000.0,98.4791,98.6752,98.2064,98.5644,133000.0
2015-05-11 09:50:00,115.62,115.67,115.29,115.46,114200.0,98.5558,98.5985,98.2746,98.4195,114200.0
2015-05-11 10:00:00,115.47,115.71,115.4,115.57,112400.0,98.428,98.6326,98.3683,98.5132,112400.0
2015-05-11 10:10:00,115.58,115.74,115.48,115.52,88700.0,98.5218,98.6581,98.4365,98.4706,88700.0
2015-05-11 10:20:00,115.51,115.66,115.38,115.38,59200.0,98.4621,98.5899,98.3513,98.3513,59200.0
2015-05-11 10:30:00,115.39,115.47,115.16,115.2,46300.0,98.3598,98.428,98.1637,98.1978,46300.0
2015-05-11 10:40:00,115.22,115.34,115.19,115.33,40300.0,98.2149,98.3172,98.1893,98.3086,40300.0
2015-05-11 10:50:00,115.34,115.46,115.19,115.26,61900.0,98.3172,98.4195,98.1893,98.249,61900.0
2015-05-11 11:00:00,115.25,115.41,115.18,115.39,44500.0,98.2405,98.3768,98.1808,98.3598,44500.0
2015-05-11 11:10:00,115.4,115.55,115.37,115.37,72400.0,98.3683,98.4962,98.3427,98.3427,72400.0
2015-05-11 11:20:00,115.38,115.45,115.3,115.37,26000.0,98.3513,98.4109,98.2831,98.3427,26000.0
2015-05-11 11:30:00,115.37,115.41,115.21,115.39,41400.0,98.3427,98.3768,98.2064,98.3598,41400.0
2015-05-11 11:40:00,115.39,115.43,115.16,115.32,38000.0,98.3598,98.3939,98.1637,98.3001,38000.0
2015-05-11 11:50:00,115.3,115.42,115.13,115.14,69500.0,98.2831,98.3854,98.1382,98.1467,69500.0
2015-05-11 12:00:00,115.15,115.17,114.95,115.01,69100.0,98.1552,98.1723,97.9847,98.0359,69100.0
2015-05-11 12:10:00,115.04,115.06,114.85,114.96,47500.0,98.0615,98.0785,97.8995,97.9933,47500.0
2015-05-11 12:20:00,114.98,114.98,114.72,114.87,80600.0,98.0103,98.0103,97.7887,97.9165,80600.0
2015-05-11 12:30:00,114.87,114.99,114.82,114.91,40400.0,97.9165,98.0188,97.8739,97.9506,40400.0
2015-05-11 12:40:00,114.91,115.0,114.86,114.99,44600.0,97.9506,98.0274,97.908,98.0188,44600.0
2015-05-11 12:50:00,115.0,115.02,114.92,114.96,38200.0,98.0274,98.0444,97.9592,97.9933,38200.0
2015-05-11 13:00:00,114.95,115.05,114.94,115.05,49500.0,97.9847,98.07,97.9762,98.07,49500.0
2015-05-11 13:10:00,115.04,115.1,115.02,115.1,34300.0,98.0615,98.1126,98.0444,98.1126,34300.0
2015-05-11 13:20:00,115.1,115.17,114.99,115.01,55400.0,98.1126,98.1723,98.0188,98.0359,55400.0
2015-05-11 13:30:00,115.02,115.11,114.97,115.1,56900.0,98.0444,98.1211,98.0018,98.1126,56900.0
2015-05-11 13:40:00,115.1,115.1,115.02,115.04,29500.0,98.1126,98.1126,98.0444,98.0615,29500.0
2015-05-11 13:50:00,115.03,115.11,115.0,115.01,50600.0,98.0529,98.1211,98.0274,98.0359,50600.0
2015-05-11 14:00:00,115.01,115.09,114.88,114.9,49900.0,98.0359,98.1041,97.9251,97.9421,49900.0
2015-05-11 14:10:00,114.92,115.02,114.89,115.0,58000.0,97.9592,98.0444,97.9336,98.0274,58000.0
2015-05-11 14:20:00,115.02,115.08,114.96,115.0,35400.0,98.0444,98.0955,97.9933,98.0274,35400.0
2015-05-11 14:30:00,114.98,115.02,114.94,115.0,52800.0,98.0103,98.0444,97.9762,98.0274,52800.0
2015-05-11 14:40:00,115.0,115.04,114.96,114.99,46100.0,98.0274,98.0615,97.9933,98.0188,46100.0
2015-05-11 14:50:00,114.97,115.02,114.89,114.95,37500.0,98.0018,98.0444,97.9336,97.9847,37500.0
2015-05-11 15:00:00,114.94,114.95,114.8,114.83,65300.0,97.9762,97.9847,97.8569,97.8824,65300.0
2015-05-11 15:10:00,114.82,114.86,114.73,114.84,93000.0,97.8739,97.908,97.7972,97.891,93000.0
2015-05-11 15:20:00,114.84,114.92,114.77,114.88,66400.0,97.891,97.9592,97.8313,97.9251,66400.0
2015-05-11 15:30:00,114.88,114.92,114.83,114.91,84400.0,97.9251,97.9592,97.8824,97.9506,84400.0
2015-05-11 15:40:00,114.92,115.0,114.82,114.86,134900.0,97.9592,98.0274,97.8739,97.908,134900.0
2015-05-11 15:50:00,114.86,114.92,114.72,114.74,250600.0,97.908,97.9592,97.7887,97.8057,250600.0
2015-05-12 09:30:00,114.23,115.0,113.85,114.62,277700.0,97.371,98.0274,97.0471,97.7034,277700.0
2015-05-12 09:40:00,114.59,114.72,113.83,114.12,138500.0,97.6779,97.7887,97.03,97.2772,138500.0
2015-05-12 09:50:00,114.13,114.63,114.07,114.18,111100.0,97.2858,97.712,97.2346,97.3284,111100.0
2015-05-12 10:00:00,114.23,114.64,113.97,114.52,122800.0,97.371,97.7205,97.1494,97.6182,122800.0
2015-05-12 10:10:00,114.51,114.66,114.32,114.32,135400.0,97.6097,97.7375,97.4477,97.4477,135400.0
2015-05-12 10:20:00,114.35,114.62,114.29,114.5,68300.0,97.4733,97.7034,97.4221,97.6011,68300.0
2015-05-12 10:30:00,114.49,115.02,114.41,115.01,112500.0,97.5926,98.0444,97.5244,98.0359,112500.0
2015-05-12 10:40:00,115.01,115.08,114.79,114.86,155400.0,98.0359,98.0955,97.8483,97.908,155400.0
2015-05-12 10:50:00,114.88,114.91,114.72,114.78,76200.0,97.9251,97.9506,97.7887,97.8398,76200.0
2015-05-12 11:00:00,114.76,114.81,114.55,114.57,79600.0,97.8228,97.8654,97.6438,97.6608,79600.0
2015-05-12 11:10:00,114.57,114.62,114.42,114.54,59500.0,97.6608,97.7034,97.533,97.6352,59500.0
2015-05-12 11:20:00,114.53,114.55,114.38,114.41,63500.0,97.6267,97.6438,97.4989,97.5244,63500.0
2015-05-12 11:30:00,114.41,114.55,114.41,114.54,48100.0,97.5244,97.6438,97.5244,97.6352,48100.0
2015-05-12 11:40:00,114.53,114.67,114.43,114.6,53200.0,97.6267,97.7461,97.5415,97.6864,53200.0
2015-05-12 11:50:00,114.6,114.63,114.44,114.45,29200.0,97.6864,97.712,97.55,97.5585,29200.0
2015-05-12 12:00:00,114.45,114.65,114.44,114.52,41000.0,97.5585,97.729,97.55,97.6182,41000.0
2015-05-12 12:10:00,114.51,114.64,114.45,114.58,35800.0,97.6097,97.7205,97.5585,97.6693,35800.0
2015-05-12 12:20:00,114.59,114.7,114.57,114.68,36000.0,97.6779,97.7716,97.6608,97.7546,36000.0
2015-05-12 12:30:00,114.67,114.76,114.61,114.68,43800.0,97.7461,97.8228,97.6949,97.7546,43800.0
2015-05-12 12:40:00,114.68,114.78,114.65,114.68,38200.0,97.7546,97.8398,97.729,97.7546,38200.0
2015-05-12 12:50:00,114.67,114.76,114.61,114.62,55000.0,97.7461,97.8228,97.6949,97.7034,55000.0
2015-05-12 13:00:00,114.63,114.72,114.56,114.72,38700.0,97.712,97.7887,97.6523,97.7887,38700.0
2015-05-12 13:10:00,114.71,114.79,114.62,114.7,55300.0,97.7802,97.8483,97.7034,97.7716,55300.0
2015-05-12 13:20:00,114.7,114.75,114.55,114.55,49600.0,97.7716,97.8143,97.6438,97.6438,49600.0
2015-05-12 13:30:00,114.53,114.65,114.52,114.64,55000.0,97.6267,97.729,97.6182,97.7205,55000.0
2015-05-12 13:40:00,114.63,114.64,114.48,114.55,51500.0,97.712,97.7205,97.5841,97.6438,51500.0
2015-05-12 13:50:00,114.55,114.62,114.43,114.53,37700.0,97.6438,97.7034,97.5415,97.6267,37700.0
2015-05-12 14:00:00,114.52,114.71,114.51,114.66,39600.0,97.6182,97.7802,97.6097,97.7375,39600.0
2015-05-12 14:10:00,114.67,114.69,114.55,114.65,59300.0,97.7461,97.7631,97.6438,97.729,59300.0
2015-05-12 14:20:00,114.65,114.68,114.57,114.58,47700.0,97.729,97.7546,97.6608,97.6693,47700.0
2015-05-12 14:30:00,114.59,114.84,114.58,114.79,55800.0,97.6779,97.891,97.6693,97.8483,55800.0
2015-05-12 14:40:00,114.81,114.92,114.75,114.86,84000.0,97.8654,97.9592,97.8143,97.908,84000.0
2015-05-12 14:50:00,114.86,114.88,114.78,114.84,98600.0,97.908,97.9251,97.8398,97.891,98600.0
2015-05-12 15:00:00,114.84,114.91,114.74,114.87,54600.0,97.891,97.9506,97.8057,97.9165,54600.0
2015-05-12 15:10:00,114.88,114.93,114.63,114.67,81800.0,97.9251,97.9677,97.712,97.7461,81800.0
2015-05-12 15:20:00,114.68,114.81,114.63,114.69,93300.0,97.7546,97.8654,97.712,97.7631,93300.0
2015-05-12 15:30:00,114.68,114.87,114.68,114.81,97500.0,97.7546,97.9165,97.7546,97.8654,97500.0
2015-05-12 15:40:00,114.79,114.81,114.65,114.7,119900.0,97.8483,97.8654,97.729,97.7716,119900.0
2015-05-12 15:50:00,114.7,114.74,114.59,114.61,237900.0,97.7716,97.8057,97.6779,97.6949,237900.0
2015-05-13 09:30:00,114.62,115.72,114.62,115.18,134100.0,97.7034,98.6411,97.7034,98.1808,134100.0
2015-05-13 09:40:00,115.14,115.35,115.09,115.22,96900.0,98.1467,98.3257,98.1041,98.2149,96900.0
2015-05-13 09:50:00,115.23,115.26,114.89,114.96,70900.0,98.2234,98.249,97.9336,97.9933,70900.0
2015-05-13 10:00:00,114.95,115.02,114.62,115.0,71000.0,97.9847,98.0444,97.7034,98.0274,71000.0
2015-05-13 10:10:00,115.0,115.21,114.93,114.96,127000.0,98.0274,98.2064,97.9677,97.9933,127000.0
2015-05-13 10:20:00,114.97,115.27,114.97,115.2,89800.0,98.0018,98.2575,98.0018,98.1978,89800.0
2015-05-13 10:30:00,115.2,115.2,115.0,115.17,94300.0,98.1978,98.1978,98.0274,98.1723,94300.0
2015-05-13 10:40:00,115.16,115.31,115.08,115.26,95400.0,98.1637,98.2916,98.0955,98.249,95400.0
2015-05-13 10:50:00,115.25,115.49,115.22,115.28,44600.0,98.2405,98.445,98.2149,98.266,44600.0
2015-05-13 11:00:00,115.25,115.48,115.19,115.48,47900.0,98.2405,98.4365,98.1893,98.4365,47900.0
2015-05-13 11:10:00,115.46,115.7,115.44,115.63,44100.0,98.4195,98.624,98.4024,98.5644,44100.0
2015-05-13 11:20:00,115.62,115.66,115.42,115.61,45300.0,98.5558,98.5899,98.3854,98.5473,45300.0
2015-05-13 11:30:00,115.6,115.73,115.44,115.72,51500.0,98.5388,98.6496,98.4024,98.6411,51500.0
2015-05-13 11:40:00,115.7,115.77,115.62,115.7,47600.0,98.624,98.6837,98.5558,98.624,47600.0
2015-05-13 11:50:00,115.69,115.81,115.61,115.79,51000.0,98.6155,98.7178,98.5473,98.7008,51000.0
2015-05-13 12:00:00,115.79,115.91,115.75,115.81,35900.0,98.7008,98.803,98.6667,98.7178,35900.0
2015-05-13 12:10:00,115.8,116.03,115.79,115.99,61200.0,98.7093,98.9053,98.7008,98.8712,61200.0
2015-05-13 12:20:00,115.98,116.0,115.89,115.97,45700.0,98.8627,98.8798,98.786,98.8542,45700.0
2015-05-13 12:30:00,115.98,116.14,115.82,116.08,48400.0,98.8627,98.9991,98.7263,98.948,48400.0
2015-05-13 12:40:00,116.08,116.1,115.93,116.09,28700.0,98.948,98.965,98.8201,98.9565,28700.0
2015-05-13 12:50:00,116.09,116.12,115.95,116.06,33000.0,98.9565,98.9821,98.8371,98.9309,33000.0
2015-05-13 13:00:00,116.05,116.23,116.03,116.17,41500.0,98.9224,99.0758,98.9053,99.0247,41500.0
2015-05-13 13:10:00,116.17,116.3,116.1,116.11,53900.0,99.0247,99.1355,98.965,98.9735,53900.0
2015-05-13 13:20:00,116.1,116.1,115.95,116.0,52000.0,98.965,98.965,98.8371,98.8798,52000.0
2015-05-13 13:30:00,116.0,116.02,115.93,116.01,69800.0,98.8798,98.8968,98.8201,98.8883,69800.0
2015-05-13 13:40:00,116.02,116.05,115.97,116.04,55300.0,98.8968,98.9224,98.8542,98.9139,55300.0
2015-05-13 13:50:00,116.04,116.11,116.0,116.08,67800.0,98.9139,98.9735,98.8798,98.948,67800.0
2015-05-13 14:00:00,116.1,116.19,116.06,116.16,81800.0,98.965,99.0417,98.9309,99.0162,81800.0
2015-05-13 14:10:00,116.17,116.17,115.95,116.04,150200.0,99.0247,99.0247,98.8371,98.9139,150200.0
2015-05-13 14:20:00,116.03,116.09,115.99,116.05,161700.0,98.9053,98.9565,98.8712,98.9224,161700.0
2015-05-13 14:30:00,116.04,116.06,115.93,116.02,70400.0,98.9139,98.9309,98.8201,98.8968,70400.0
2015-05-13 14:40:00,116.0,116.04,115.9,115.99,57600.0,98.8798,98.9139,98.7945,98.8712,57600.0
2015-05-13 14:50:00,116.0,116.0,115.84,115.88,46300.0,98.8798,98.8798,98.7434,98.7775,46300.0
2015-05-13 15:00:00,115.88,115.93,115.78,115.81,91900.0,98.7775,98.8201,98.6922,98.7178,91900.0
2015-05-13 15:10:00,115.82,115.86,115.7,115.79,50900.0,98.7263,98.7604,98.624,98.7008,50900.0
2015-05-13 15:20:00,115.79,115.86,115.68,115.74,55100.0,98.7008,98.7604,98.607,98.6581,55100.0
2015-05-13 15:30:00,115.76,115.78,115.66,115.66,65700.0,98.6752,98.6922,98.5899,98.5899,65700.0
2015-05-13 15:40:00,115.67,115.78,115.65,115.72,121200.0,98.5985,98.6922,98.5814,98.6411,121200.0
2015-05-13 15:50:00,115.73,115.93,115.71,115.85,305900.0,98.6496,98.8201,98.6326,98.7519,305900.0
2015-05-14 09:30:00,117.21,117.67,116.21,117.31,725400.0,99.9112,100.3033,99.0588,99.9964,725400.0
2015-05-14 09:40:00,117.27,117.35,117.01,117.28,122500.0,99.9623,100.0305,99.7407,99.9709,122500.0
2015-05-14 09:50:00,117.29,117.71,117.28,117.44,150200.0,99.9794,100.3374,99.9709,100.1072,150200.0
2015-05-14 10:00:00,117.47,117.88,117.35,117.88,119100.0,100.1328,100.4823,100.0305,100.4823,119100.0
2015-05-14 10:10:00,117.89,118.01,117.77,117.92,104200.0,100.4908,100.5931,100.3885,100.5164,104200.0
2015-05-14 10:20:00,117.9,118.06,117.83,118.04,139200.0,100.4993,100.6357,100.4397,100.6187,139200.0
2015-05-14 10:30:00,118.03,118.09,117.94,118.02,84600.0,100.6102,100.6613,100.5334,100.6016,84600.0
2015-05-14 10:40:00,118.01,118.1,117.93,118.04,68600.0,100.5931,100.6698,100.5249,100.6187,68600.0
2015-05-14 10:50:00,118.04,118.23,118.01,118.08,61100.0,100.6187,100.7806,100.5931,100.6528,61100.0
2015-05-14 11:00:00,118.06,118.27,118.06,118.21,68000.0,100.6357,100.8147,100.6357,100.7636,68000.0
2015-05-14 11:10:00,118.2,118.25,117.98,117.98,90800.0,100.7551,100.7977,100.5675,100.5675,90800.0
2015-05-14 11:20:00,118.0,118.01,117.84,117.91,53700.0,100.5846,100.5931,100.4482,100.5079,53700.0
2015-05-14 11:30:00,117.92,117.92,117.62,117.69,75500.0,100.5164,100.5164,100.2607,100.3203,75500.0
2015-05-14 11:40:00,117.69,117.9,117.69,117.89,44300.0,100.3203,100.4993,100.3203,100.4908,44300.0
2015-05-14 11:50:00,117.89,117.97,117.84,117.91,48900.0,100.4908,100.559,100.4482,100.5079,48900.0
2015-05-14 12:00:00,117.93,117.94,117.72,117.81,44600.0,100.5249,100.5334,100.3459,100.4226,44600.0
2015-05-14 12:10:00,117.81,117.9,117.79,117.83,51300.0,100.4226,100.4993,100.4056,100.4397,51300.0
2015-05-14 12:20:00,117.83,117.99,117.83,117.93,69800.0,100.4397,100.5761,100.4397,100.5249,69800.0
2015-05-14 12:30:00,117.94,117.99,117.91,117.93,41600.0,100.5334,100.5761,100.5079,100.5249,41600.0
2015-05-14 12:40:00,117.95,118.01,117.94,117.99,45300.0,100.542,100.5931,100.5334,100.5761,45300.0
2015-05-14 12:50:00,118.0,118.01,117.93,117.98,49000.0,100.5846,100.5931,100.5249,100.5675,49000.0
2015-05-14 13:00:00,117.98,118.08,117.98,118.06,78000.0,100.5675,100.6528,100.5675,100.6357,78000.0
2015-05-14 13:10:00,118.07,118.12,117.96,118.01,47900.0,100.6443,100.6869,100.5505,100.5931,47900.0
2015-05-14 13:20:00,118.01,118.11,117.99,118.11,73100.0,100.5931,100.6784,100.5761,100.6784,73100.0
2015-05-14 13:30:00,118.12,118.23,118.12,118.22,62800.0,100.6869,100.7806,100.6869,100.7721,62800.0
2015-05-14 13:40:00,118.23,118.29,118.2,118.27,69000.0,100.7806,100.8318,100.7551,100.8147,69000.0
2015-05-14 13:50:00,118.26,118.35,118.22,118.24,51300.0,100.8062,100.8829,100.7721,100.7892,51300.0
2015-05-14 14:00:00,118.25,118.34,118.18,118.29,54600.0,100.7977,100.8744,100.738,100.8318,54600.0
2015-05-14 14:10:00,118.29,118.37,118.29,118.34,61800.0,100.8318,100.9,100.8318,100.8744,61800.0
2015-05-14 14:20:00,118.33,118.39,118.28,118.37,83900.0,100.8659,100.917,100.8233,100.9,83900.0
2015-05-14 14:30:00,118.37,118.45,118.35,118.44,82300.0,100.9,100.9682,100.8829,100.9597,82300.0
2015-05-14 14:40:00,118.43,118.47,118.39,118.45,73100.0,100.9511,100.9852,100.917,100.9682,73100.0
2015-05-14 14:50:00,118.45,118.53,118.4,118.45,84800.0,100.9682,101.0364,100.9256,100.9682,84800.0
2015-05-14 15:00:00,118.47,118.47,118.38,118.39,80200.0,100.9852,100.9852,100.9085,100.917,80200.0
2015-05-14 15:10:00,118.4,118.49,118.38,118.47,101400.0,100.9256,101.0023,100.9085,100.9852,101400.0
2015-05-14 15:20:00,118.47,118.54,118.37,118.44,90700.0,100.9852,101.0449,100.9,100.9597,90700.0
2015-05-14 15:30:00,118.43,118.43,118.3,118.34,81500.0,100.9511,100.9511,100.8403,100.8744,81500.0
2015-05-14 15:40:00,118.34,118.38,118.32,118.34,120600.0,100.8744,100.9085,100.8574,100.8744,120600.0
2015-05-14 15:50:00,118.33,118.62,118.32,118.49,356800.0,100.8659,101.1131,100.8574,101.0023,356800.0
2015-05-15 09:30:00,118.78,119.0,118.53,118.83,260100.0,101.2495,101.437,101.0364,101.2921,260100.0
2015-05-15 09:40:00,118.83,118.87,118.31,118.54,48200.0,101.2921,101.3262,100.8488,101.0449,48200.0
2015-05-15 09:50:00,118.56,118.84,118.52,118.63,70700.0,101.0619,101.3006,101.0278,101.1216,70700.0
2015-05-15 10:00:00,118.6,118.66,118.38,118.64,60600.0,101.096,101.1472,100.9085,101.1301,60600.0
2015-05-15 10:10:00,118.64,118.9,118.64,118.85,47400.0,101.1301,101.3518,101.1301,101.3091,47400.0
2015-05-15 10:20:00,118.85,118.96,118.62,118.68,101200.0,101.3091,101.4029,101.1131,101.1642,101200.0
2015-05-15 10:30:00,118.66,118.68,118.47,118.66,64700.0,101.1472,101.1642,100.9852,101.1472,64700.0
2015-05-15 10:40:00,118.63,118.7,118.5,118.62,52400.0,101.1216,101.1813,101.0108,101.1131,52400.0
2015-05-15 10:50:00,118.61,118.72,118.53,118.72,36200.0,101.1046,101.1983,101.0364,101.1983,36200.0
2015-05-15 11:00:00,118.7,118.76,118.53,118.65,50700.0,101.1813,101.2324,101.0364,101.1387,50700.0
2015-05-15 11:10:00,118.65,118.9,118.64,118.71,40900.0,101.1387,101.3518,101.1301,101.1898,40900.0
2015-05-15 11:20:00,118.71,118.83,118.7,118.81,33600.0,101.1898,101.2921,101.1813,101.275,33600.0
2015-05-15 11:30:00,118.81,118.85,118.74,118.82,35100.0,101.275,101.3091,101.2154,101.2836,35100.0
2015-05-15 11:40:00,118.83,118.83,118.66,118.7,41700.0,101.2921,101.2921,101.1472,101.1813,41700.0
2015-05-15 11:50:00,118.69,118.7,118.55,118.69,37900.0,101.1728,101.1813,101.0534,101.1728,37900.0
2015-05-15 12:00:00,118.7,118.75,118.59,118.62,33900.0,101.1813,101.2239,101.0875,101.1131,33900.0
2015-05-15 12:10:00,118.62,118.73,118.61,118.7,52000.0,101.1131,101.2069,101.1046,101.1813,52000.0
2015-05-15 12:20:00,118.7,118.81,118.69,118.77,49300.0,101.1813,101.275,101.1728,101.2409,49300.0
2015-05-15 12:30:00,118.75,118.87,118.74,118.85,80500.0,101.2239,101.3262,101.2154,101.3091,80500.0
2015-05-15 12:40:00,118.85,118.86,118.71,118.74,60100.0,101.3091,101.3177,101.1898,101.2154,60100.0
2015-05-15 12:50:00,118.72,118.76,118.7,118.73,43900.0,101.1983,101.2324,101.1813,101.2069,43900.0
2015-05-15 13:00:00,118.74,118.78,118.69,118.75,63800.0,101.2154,101.2495,101.1728,101.2239,63800.0
2015-05-15 13:10:00,118.75,118.81,118.68,118.73,40400.0,101.2239,101.275,101.1642,101.2069,40400.0
2015-05-15 13:20:00,118.73,118.79,118.67,118.68,41600.0,101.2069,101.258,101.1557,101.1642,41600.0
2015-05-15 13:30:00,118.68,118.7,118.56,118.56,42100.0,101.1642,101.1813,101.0619,101.0619,42100.0
2015-05-15 13:40:00,118.55,118.59,118.52,118.58,25500.0,101.0534,101.0875,101.0278,101.079,25500.0
2015-05-15 13:50:00,118.59,118.66,118.53,118.55,46400.0,101.0875,101.1472,101.0364,101.0534,46400.0
2015-05-15 14:00:00,118.55,118.6,118.42,118.45,45300.0,101.0534,101.096,100.9426,100.9682,45300.0
2015-05-15 14:10:00,118.46,118.55,118.45,118.5,41100.0,100.9767,101.0534,100.9682,101.0108,41100.0
2015-05-15 14:20:00,118.49,118.51,118.44,118.45,46100.0,101.0023,101.0193,100.9597,100.9682,46100.0
2015-05-15 14:30:00,118.45,118.71,118.44,118.71,41200.0,100.9682,101.1898,100.9597,101.1898,41200.0
2015-05-15 14:40:00,118.7,118.75,118.67,118.73,42500.0,101.1813,101.2239,101.1557,101.2069,42500.0
2015-05-15 14:50:00,118.74,118.81,118.7,118.78,38400.0,101.2154,101.275,101.1813,101.2495,38400.0
2015-05-15 15:00:00,118.78,118.97,118.78,118.94,49600.0,101.2495,101.4114,101.2495,101.3859,49600.0
2015-05-15 15:10:00,118.95,118.98,118.91,118.92,52900.0,101.3944,101.42,101.3603,101.3688,52900.0
2015-05-15 15:20:00,118.92,119.08,118.88,119.07,83500.0,101.3688,101.5052,101.3347,101.4967,83500.0
2015-05-15 15:30:00,119.07,119.22,119.06,119.1,92900.0,101.4967,101.6245,101.4881,101.5222,92900.0
2015-05-15 15:40:00,119.1,119.33,119.07,119.31,129700.0,101.5222,101.7183,101.4967,101.7012,129700.0
2015-05-15 15:50:00,119.31,119.35,119.2,119.32,192200.0,101.7012,101.7353,101.6075,101.7098,192200.0
2015-05-18 09:30:00,119.22,119.5,118.84,119.16,101600.0,101.6245,101.8632,101.3006,101.5734,101600.0
2015-05-18 09:40:00,119.16,119.57,118.98,119.43,64900.0,101.5734,101.9229,101.42,101.8035,64900.0
2015-05-18 09:50:00,119.47,119.56,119.18,119.26,45400.0,101.8376,101.9144,101.5904,101.6586,45400.0
2015-05-18 10:00:00,119.36,119.44,119.13,119.15,50200.0,101.7439,101.8121,101.5478,101.5649,50200.0
2015-05-18 10:10:00,119.12,119.14,118.94,118.98,61900.0,101.5393,101.5563,101.3859,101.42,61900.0
2015-05-18 10:20:00,118.99,119.17,118.97,119.05,74800.0,101.4285,101.5819,101.4114,101.4796,74800.0
2015-05-18 10:30:00,119.08,119.19,119.05,119.16,34800.0,101.5052,101.599,101.4796,101.5734,34800.0
2015-05-18 10:40:00,119.17,119.37,119.1,119.35,83700.0,101.5819,101.7524,101.5222,101.7353,83700.0
2015-05-18 10:50:00,119.37,119.37,119.17,119.22,35400.0,101.7524,101.7524,101.5819,101.6245,35400.0
2015-05-18 11:00:00,119.19,119.22,119.13,119.15,38200.0,101.599,101.6245,101.5478,101.5649,38200.0
2015-05-18 11:10:00,119.17,119.28,119.08,119.26,48100.0,101.5819,101.6757,101.5052,101.6586,48100.0
2015-05-18 11:20:00,119.26,119.45,119.25,119.42,27900.0,101.6586,101.8206,101.6501,101.795,27900.0
2015-05-18 11:30:00,119.42,119.59,119.4,119.55,42200.0,101.795,101.9399,101.778,101.9058,42200.0
2015-05-18 11:40:00,119.55,119.63,119.53,119.53,41000.0,101.9058,101.974,101.8888,101.8888,41000.0
2015-05-18 11:50:00,119.54,119.57,119.43,119.46,42500.0,101.8973,101.9229,101.8035,101.8291,42500.0
2015-05-18 12:00:00,119.46,119.61,119.46,119.52,40600.0,101.8291,101.957,101.8291,101.8803,40600.0
2015-05-18 12:10:00,119.51,119.6,119.47,119.6,27600.0,101.8717,101.9484,101.8376,101.9484,27600.0
2015-05-18 12:20:00,119.59,119.6,119.37,119.37,37100.0,101.9399,101.9484,101.7524,101.7524,37100.0
2015-05-18 12:30:00,119.38,119.43,119.26,119.32,34000.0,101.7609,101.8035,101.6586,101.7098,34000.0
2015-05-18 12:40:00,119.33,119.53,119.32,119.53,26000.0,101.7183,101.8888,101.7098,101.8888,26000.0
2015-05-18 12:50:00,119.53,119.55,119.48,119.5,33200.0,101.8888,101.9058,101.8462,101.8632,33200.0
2015-05-18 13:00:00,119.5,119.6,119.49,119.6,31700.0,101.8632,101.9484,101.8547,101.9484,31700.0
2015-05-18 13:10:00,119.59,119.61,119.5,119.59,77200.0,101.9399,101.957,101.8632,101.9399,77200.0
2015-05-18 13:20:00,119.59,119.68,119.55,119.62,67200.0,101.9399,102.0166,101.9058,101.9655,67200.0
2015-05-18 13:30:00,119.62,119.7,119.55,119.68,49700.0,101.9655,102.0337,101.9058,102.0166,49700.0
2015-05-18 13:40:00,119.68,119.83,119.67,119.82,71300.0,102.0166,102.1445,102.0081,102.136,71300.0
2015-05-18 13:50:00,119.83,119.9,119.77,119.85,51400.0,102.1445,102.2042,102.0934,102.1616,51400.0
2015-05-18 14:00:00,119.85,119.94,119.82,119.91,39200.0,102.1616,102.2383,102.136,102.2127,39200.0
2015-05-18 14:10:00,119.89,119.98,119.77,119.77,63800.0,102.1956,102.2724,102.0934,102.0934,63800.0
2015-05-18 14:20:00,119.76,119.84,119.7,119.74,50600.0,102.0848,102.153,102.0337,102.0678,50600.0
2015-05-18 14:30:00,119.73,119.79,119.73,119.75,64900.0,102.0593,102.1104,102.0593,102.0763,64900.0
2015-05-18 14:40:00,119.77,119.95,119.77,119.95,51800.0,102.0934,102.2468,102.0934,102.2468,51800.0
2015-05-18 14:50:00,119.95,119.97,119.85,119.92,57400.0,102.2468,102.2638,102.1616,102.2212,57400.0
2015-05-18 15:00:00,119.94,119.98,119.93,119.94,78400.0,102.2383,102.2724,102.2297,102.2383,78400.0
2015-05-18 15:10:00,119.94,119.96,119.83,119.9,62700.0,102.2383,102.2553,102.1445,102.2042,62700.0
2015-05-18 15:20:00,119.89,119.98,119.83,119.93,65700.0,102.1956,102.2724,102.1445,102.2297,65700.0
2015-05-18 15:30:00,119.93,119.95,119.84,119.84,83500.0,102.2297,102.2468,102.153,102.153,83500.0
2015-05-18 15:40:00,119.84,119.87,119.74,119.74,100300.0,102.153,102.1786,102.0678,102.0678,100300.0
2015-05-18 15:50:00,119.75,119.83,119.72,119.77,233500.0,102.0763,102.1445,102.0507,102.0934,233500.0
2015-05-19 09:30:00,119.82,120.0,119.69,119.85,54900.0,102.136,102.2894,102.0252,102.1616,54900.0
2015-05-19 09:40:00,119.89,120.37,119.82,120.31,84800.0,102.1956,102.6048,102.136,102.5537,84800.0
2015-05-19 09:50:00,120.34,120.47,120.18,120.44,62600.0,102.5792,102.69,102.4428,102.6645,62600.0
2015-05-19 10:00:00,120.47,120.5,120.15,120.29,55200.0,102.69,102.7156,102.4173,102.5366,55200.0
2015-05-19 10:10:00,120.32,120.78,120.15,120.78,63900.0,102.5622,102.9543,102.4173,102.9543,63900.0
2015-05-19 10:20:00,120.77,120.94,120.67,120.89,133500.0,102.9458,103.0907,102.8605,103.0481,133500.0
2015-05-19 10:30:00,120.9,121.11,120.8,120.85,158100.0,103.0566,103.2356,102.9713,103.014,158100.0
2015-05-19 10:40:00,120.83,121.07,120.8,121.06,65600.0,102.9969,103.2015,102.9713,103.193,65600.0
2015-05-19 10:50:00,121.08,121.11,120.97,120.99,66700.0,103.21,103.2356,103.1163,103.1333,66700.0
2015-05-19 11:00:00,120.98,121.0,120.81,120.81,96300.0,103.1248,103.1418,102.9799,102.9799,96300.0
2015-05-19 11:10:00,120.81,120.95,120.72,120.89,123600.0,102.9799,103.0992,102.9031,103.0481,123600.0
2015-05-19 11:20:00,120.89,120.95,120.79,120.83,61000.0,103.0481,103.0992,102.9628,102.9969,61000.0
2015-05-19 11:30:00,120.85,120.88,120.78,120.79,42500.0,103.014,103.0395,102.9543,102.9628,42500.0
2015-05-19 11:40:00,120.78,120.89,120.7,120.71,37900.0,102.9543,103.0481,102.8861,102.8946,37900.0
2015-05-19 11:50:00,120.72,120.77,120.64,120.67,46500.0,102.9031,102.9458,102.835,102.8605,46500.0
2015-05-19 12:00:00,120.66,120.81,120.63,120.69,49800.0,102.852,102.9799,102.8264,102.8776,49800.0
2015-05-19 12:10:00,120.68,120.81,120.61,120.65,29300.0,102.8691,102.9799,102.8094,102.8435,29300.0
2015-05-19 12:20:00,120.64,120.72,120.55,120.55,36400.0,102.835,102.9031,102.7582,102.7582,36400.0
2015-05-19 12:30:00,120.55,120.65,120.48,120.59,50500.0,102.7582,102.8435,102.6986,102.7923,50500.0
2015-05-19 12:40:00,120.6,120.61,120.45,120.51,56900.0,102.8009,102.8094,102.673,102.7241,56900.0
2015-05-19 12:50:00,120.52,120.54,120.4,120.41,42300.0,102.7327,102.7497,102.6304,102.6389,42300.0
2015-05-19 13:00:00,120.41,120.52,120.31,120.5,90800.0,102.6389,102.7327,102.5537,102.7156,90800.0
2015-05-19 13:10:00,120.51,120.8,120.5,120.8,83000.0,102.7241,102.9713,102.7156,102.9713,83000.0
2015-05-19 13:20:00,120.79,120.92,120.77,120.92,70200.0,102.9628,103.0736,102.9458,103.0736,70200.0
2015-05-19 13:30:00,120.93,121.08,120.92,121.0,91000.0,103.0822,103.21,103.0736,103.1418,91000.0
2015-05-19 13:40:00,120.99,121.13,120.96,121.05,64600.0,103.1333,103.2526,103.1077,103.1844,64600.0
2015-05-19 13:50:00,121.05,121.05,120.83,120.85,44700.0,103.1844,103.1844,102.9969,103.014,44700.0
2015-05-19 14:00:00,120.86,120.9,120.75,120.78,41700.0,103.0225,103.0566,102.9287,102.9543,41700.0
2015-05-19 14:10:00,120.77,120.85,120.75,120.79,37400.0,102.9458,103.014,102.9287,102.9628,37400.0
2015-05-19 14:20:00,120.8,120.81,120.64,120.65,35600.0,102.9713,102.9799,102.835,102.8435,35600.0
2015-05-19 14:30:00,120.65,120.66,120.44,120.48,56500.0,102.8435,102.852,102.6645,102.6986,56500.0
2015-05-19 14:40:00,120.47,120.6,120.46,120.58,54000.0,102.69,102.8009,102.6815,102.7838,54000.0
2015-05-19 14:50:00,120.57,120.67,120.56,120.59,45500.0,102.7753,102.8605,102.7668,102.7923,45500.0
2015-05-19 15:00:00,120.57,120.59,120.34,120.41,59400.0,102.7753,102.7923,102.5792,102.6389,59400.0
2015-05-19 15:10:00,120.41,120.51,120.37,120.43,113500.0,102.6389,102.7241,102.6048,102.656,113500.0
2015-05-19 15:20:00,120.44,120.47,120.32,120.45,86100.0,102.6645,102.69,102.5622,102.673,86100.0
2015-05-19 15:30:00,120.46,120.58,120.44,120.5,71600.0,102.6815,102.7838,102.6645,102.7156,71600.0
2015-05-19 15:40:00,120.5,120.55,120.43,120.52,100000.0,102.7156,102.7582,102.656,102.7327,100000.0
2015-05-19 15:50:00,120.52,120.61,120.45,120.56,189300.0,102.7327,102.8094,102.673,102.7668,189300.0
2015-05-20 09:30:00,120.73,120.73,120.03,120.3,104400.0,102.9117,102.9117,102.315,102.5451,104400.0
2015-05-20 09:40:00,120.31,120.66,120.15,120.43,86900.0,102.5537,102.852,102.4173,102.656,86900.0
2015-05-20 09:50:00,120.43,120.71,120.33,120.69,173600.0,102.656,102.8946,102.5707,102.8776,173600.0
2015-05-20 10:00:00,120.69,120.8,120.54,120.74,85200.0,102.8776,102.9713,102.7497,102.9202,85200.0
2015-05-20 10:10:00,120.75,120.83,120.59,120.7,83200.0,102.9287,102.9969,102.7923,102.8861,83200.0
2015-05-20 10:20:00,120.71,120.76,120.53,120.56,48200.0,102.8946,102.9372,102.7412,102.7668,48200.0
2015-05-20 10:30:00,120.56,120.8,120.56,120.75,53200.0,102.7668,102.9713,102.7668,102.9287,53200.0
2015-05-20 10:40:00,120.75,120.98,120.73,120.84,38300.0,102.9287,103.1248,102.9117,103.0054,38300.0
2015-05-20 10:50:00,120.85,120.87,120.54,120.54,32600.0,103.014,103.031,102.7497,102.7497,32600.0
2015-05-20 11:00:00,120.54,120.71,120.5,120.68,47200.0,102.7497,102.8946,102.7156,102.8691,47200.0
2015-05-20 11:10:00,120.68,120.9,120.66,120.84,88700.0,102.8691,103.0566,102.852,103.0054,88700.0
2015-05-20 11:20:00,120.85,121.03,120.83,121.03,65800.0,103.014,103.1674,102.9969,103.1674,65800.0
2015-05-20 11:30:00,121.02,121.12,120.97,121.12,53800.0,103.1589,103.2441,103.1163,103.2441,53800.0
2015-05-20 11:40:00,121.12,121.15,121.04,121.04,44900.0,103.2441,103.2697,103.1759,103.1759,44900.0
2015-05-20 11:50:00,121.03,121.15,120.99,121.07,98100.0,103.1674,103.2697,103.1333,103.2015,98100.0
2015-05-20 12:00:00,121.08,121.16,121.02,121.09,65500.0,103.21,103.2782,103.1589,103.2185,65500.0
2015-05-20 12:10:00,121.08,121.09,121.0,121.02,48900.0,103.21,103.2185,103.1418,103.1589,48900.0
2015-05-20 12:20:00,121.05,121.17,121.01,121.12,36800.0,103.1844,103.2867,103.1503,103.2441,36800.0
2015-05-20 12:30:00,121.13,121.19,121.03,121.15,47100.0,103.2526,103.3038,103.1674,103.2697,47100.0
2015-05-20 12:40:00,121.14,121.25,121.07,121.25,82500.0,103.2612,103.3549,103.2015,103.3549,82500.0
2015-05-20 12:50:00,121.25,121.32,121.21,121.25,34800.0,103.3549,103.4146,103.3208,103.3549,34800.0
2015-05-20 13:00:00,121.27,121.4,121.22,121.39,49300.0,103.372,103.4828,103.3294,103.4743,49300.0
2015-05-20 13:10:00,121.4,121.49,121.34,121.45,62200.0,103.4828,103.5595,103.4316,103.5254,62200.0
2015-05-20 13:20:00,121.45,121.49,121.35,121.47,39700.0,103.5254,103.5595,103.4402,103.5425,39700.0
2015-05-20 13:30:00,121.47,121.5,121.42,121.42,65800.0,103.5425,103.568,103.4998,103.4998,65800.0
2015-05-20 13:40:00,121.44,121.46,121.36,121.44,54200.0,103.5169,103.5339,103.4487,103.5169,54200.0
2015-05-20 13:50:00,121.44,121.49,121.38,121.44,38500.0,103.5169,103.5595,103.4657,103.5169,38500.0
2015-05-20 14:00:00,121.42,121.6,121.31,121.42,100300.0,103.4998,103.6533,103.4061,103.4998,100300.0
2015-05-20 14:10:00,121.42,121.68,121.42,121.61,58200.0,103.4998,103.7215,103.4998,103.6618,58200.0
2015-05-20 14:20:00,121.61,121.8,121.57,121.79,68300.0,103.6618,103.8238,103.6277,103.8152,68300.0
2015-05-20 14:30:00,121.8,121.85,121.58,121.58,49700.0,103.8238,103.8664,103.6362,103.6362,49700.0
2015-05-20 14:40:00,121.58,121.8,121.53,121.68,70800.0,103.6362,103.8238,103.5936,103.7215,70800.0
2015-05-20 14:50:00,121.68,121.82,121.63,121.76,62300.0,103.7215,103.8408,103.6788,103.7897,62300.0
2015-05-20 15:00:00,121.76,121.8,121.57,121.59,74400.0,103.7897,103.8238,103.6277,103.6447,74400.0
2015-05-20 15:10:00,121.58,121.58,121.26,121.3,100400.0,103.6362,103.6362,103.3635,103.3975,100400.0
2015-05-20 15:20:00,121.3,121.31,121.12,121.27,71500.0,103.3975,103.4061,103.2441,103.372,71500.0
2015-05-20 15:30:00,121.26,121.31,121.15,121.18,76000.0,103.3635,103.4061,103.2697,103.2953,76000.0
2015-05-20 15:40:00,121.19,121.37,121.16,121.37,87400.0,103.3038,103.4572,103.2782,103.4572,87400.0
2015-05-20 15:50:00,121.37,121.41,121.23,121.25,214000.0,103.4572,103.4913,103.3379,103.3549,214000.0
2015-05-21 09:30:00,120.76,120.84,120.05,120.34,124600.0,102.9372,103.0054,102.332,102.5792,124600.0
2015-05-21 09:40:00,120.37,120.76,120.25,120.56,65500.0,102.6048,102.9372,102.5025,102.7668,65500.0
2015-05-21 09:50:00,120.58,120.73,120.53,120.64,39300.0,102.7838,102.9117,102.7412,102.835,39300.0
2015-05-21 10:00:00,120.63,120.66,120.49,120.53,50800.0,102.8264,102.852,102.7071,102.7412,50800.0
2015-05-21 10:10:00,120.51,120.64,120.46,120.56,40100.0,102.7241,102.835,102.6815,102.7668,40100.0
2015-05-21 10:20:00,120.56,120.67,120.51,120.57,40400.0,102.7668,102.8605,102.7241,102.7753,40400.0
2015-05-21 10:30:00,120.54,120.68,120.52,120.68,30600.0,102.7497,102.8691,102.7327,102.8691,30600.0
2015-05-21 10:40:00,120.67,120.7,120.55,120.56,30800.0,102.8605,102.8861,102.7582,102.7668,30800.0
2015-05-21 10:50:00,120.58,120.69,120.49,120.51,25200.0,102.7838,102.8776,102.7071,102.7241,25200.0
2015-05-21 11:00:00,120.51,120.65,120.5,120.63,35000.0,102.7241,102.8435,102.7156,102.8264,35000.0
2015-05-21 11:10:00,120.63,120.67,120.54,120.54,32300.0,102.8264,102.8605,102.7497,102.7497,32300.0
2015-05-21 11:20:00,120.56,120.63,120.47,120.48,48700.0,102.7668,102.8264,102.69,102.6986,48700.0
2015-05-21 11:30:00,120.48,120.59,120.4,120.4,35000.0,102.6986,102.7923,102.6304,102.6304,35000.0
2015-05-21 11:40:00,120.41,120.41,120.2,120.24,20200.0,102.6389,102.6389,102.4599,102.494,20200.0
2015-05-21 11:50:00,120.24,120.38,120.23,120.31,25900.0,102.494,102.6133,102.4855,102.5537,25900.0
2015-05-21 12:00:00,120.3,120.36,120.28,120.3,32600.0,102.5451,102.5963,102.5281,102.5451,32600.0
2015-05-21 12:10:00,120.3,120.32,120.21,120.29,28400.0,102.5451,102.5622,102.4684,102.5366,28400.0
2015-05-21 12:20:00,120.29,120.29,120.22,120.27,22900.0,102.5366,102.5366,102.4769,102.5196,22900.0
2015-05-21 12:30:00,120.27,120.34,120.24,120.27,28700.0,102.5196,102.5792,102.494,102.5196,28700.0
2015-05-21 12:40:00,120.28,120.38,120.26,120.36,24200.0,102.5281,102.6133,102.511,102.5963,24200.0
2015-05-21 12:50:00,120.37,120.48,120.36,120.46,19000.0,102.6048,102.6986,102.5963,102.6815,19000.0
2015-05-21 13:00:00,120.46,120.55,120.35,120.43,198400.0,102.6815,102.7582,102.5878,102.656,198400.0
2015-05-21 13:10:00,120.43,120.54,120.42,120.54,37700.0,102.656,102.7497,102.6474,102.7497,37700.0
2015-05-21 13:20:00,120.54,120.56,120.4,120.4,25100.0,102.7497,102.7668,102.6304,102.6304,25100.0
2015-05-21 13:30:00,120.41,120.48,120.4,120.43,105000.0,102.6389,102.6986,102.6304,102.656,105000.0
2015-05-21 13:40:00,120.43,120.49,120.42,120.47,25500.0,102.656,102.7071,102.6474,102.69,25500.0
2015-05-21 13:50:00,120.48,120.48,120.39,120.42,39500.0,102.6986,102.6986,102.6219,102.6474,39500.0
2015-05-21 14:00:00,120.43,120.44,120.38,120.39,32700.0,102.656,102.6645,102.6133,102.6219,32700.0
2015-05-21 14:10:00,120.38,120.39,120.31,120.39,36200.0,102.6133,102.6219,102.5537,102.6219,36200.0
2015-05-21 14:20:00,120.39,120.48,120.37,120.46,37000.0,102.6219,102.6986,102.6048,102.6815,37000.0
2015-05-21 14:30:00,120.47,120.61,120.42,120.54,60700.0,102.69,102.8094,102.6474,102.7497,60700.0
2015-05-21 14:40:00,120.54,120.7,120.49,120.65,44300.0,102.7497,102.8861,102.7071,102.8435,44300.0
2015-05-21 14:50:00,120.64,120.72,120.63,120.71,42500.0,102.835,102.9031,102.8264,102.8946,42500.0
2015-05-21 15:00:00,120.71,120.71,120.6,120.61,34900.0,102.8946,102.8946,102.8009,102.8094,34900.0
2015-05-21 15:10:00,120.63,120.63,120.46,120.48,43400.0,102.8264,102.8264,102.6815,102.6986,43400.0
2015-05-21 15:20:00,120.48,120.56,120.48,120.55,48400.0,102.6986,102.7668,102.6986,102.7582,48400.0
2015-05-21 15:30:00,120.54,120.56,120.47,120.55,59100.0,102.7497,102.7668,102.69,102.7582,59100.0
2015-05-21 15:40:00,120.56,120.66,120.53,120.59,138500.0,102.7668,102.852,102.7412,102.7923,138500.0
2015-05-21 15:50:00,120.59,120.61,120.37,120.48,185000.0,102.7923,102.8094,102.6048,102.6986,185000.0
2015-05-22 09:30:00,120.3,120.43,119.51,119.66,135800.0,102.5451,102.656,101.8717,101.9996,135800.0
2015-05-22 09:40:00,119.66,119.88,119.61,119.73,62500.0,101.9996,102.1871,101.957,102.0593,62500.0
2015-05-22 09:50:00,119.71,119.71,119.31,119.33,91300.0,102.0422,102.0422,101.7012,101.7183,91300.0
2015-05-22 10:00:00,119.33,119.83,119.32,119.82,67200.0,101.7183,102.1445,101.7098,102.136,67200.0
2015-05-22 10:10:00,119.83,120.06,119.78,120.05,61000.0,102.1445,102.3406,102.1019,102.332,61000.0
2015-05-22 10:20:00,120.05,120.25,119.95,120.25,40700.0,102.332,102.5025,102.2468,102.5025,40700.0
2015-05-22 10:30:00,120.27,120.62,120.25,120.53,96300.0,102.5196,102.8179,102.5025,102.7412,96300.0
2015-05-22 10:40:00,120.53,120.78,120.29,120.29,54000.0,102.7412,102.9543,102.5366,102.5366,54000.0
2015-05-22 10:50:00,120.32,120.32,120.11,120.26,29000.0,102.5622,102.5622,102.3832,102.511,29000.0
2015-05-22 11:00:00,120.26,120.32,119.87,119.9,33000.0,102.511,102.5622,102.1786,102.2042,33000.0
2015-05-22 11:10:00,119.91,119.93,119.57,119.6,52400.0,102.2127,102.2297,101.9229,101.9484,52400.0
2015-05-22 11:20:00,119.62,119.72,119.48,119.53,82600.0,101.9655,102.0507,101.8462,101.8888,82600.0
2015-05-22 11:30:00,119.51,119.51,119.24,119.29,55300.0,101.8717,101.8717,101.6416,101.6842,55300.0
2015-05-22 11:40:00,119.28,119.29,119.14,119.18,74300.0,101.6757,101.6842,101.5563,101.5904,74300.0
2015-05-22 11:50:00,119.17,119.4,119.15,119.4,40800.0,101.5819,101.778,101.5649,101.778,40800.0
2015-05-22 12:00:00,119.41,119.42,119.29,119.36,69700.0,101.7865,101.795,101.6842,101.7439,69700.0
2015-05-22 12:10:00,119.36,119.56,119.33,119.55,53600.0,101.7439,101.9144,101.7183,101.9058,53600.0
2015-05-22 12:20:00,119.56,119.84,119.55,119.84,33300.0,101.9144,102.153,101.9058,102.153,33300.0
2015-05-22 12:30:00,119.85,120.14,119.85,120.13,32600.0,102.1616,102.4088,102.1616,102.4002,32600.0
2015-05-22 12:40:00,120.15,120.38,120.13,120.23,56200.0,102.4173,102.6133,102.4002,102.4855,56200.0
2015-05-22 12:50:00,120.23,120.31,120.15,120.23,50100.0,102.4855,102.5537,102.4173,102.4855,50100.0
2015-05-22 13:00:00,120.21,120.32,120.09,120.16,53900.0,102.4684,102.5622,102.3661,102.4258,53900.0
2015-05-22 13:10:00,120.14,120.14,119.93,119.98,22800.0,102.4088,102.4088,102.2297,102.2724,22800.0
2015-05-22 13:20:00,119.97,120.14,119.95,120.01,19900.0,102.2638,102.4088,102.2468,102.2979,19900.0
2015-05-22 13:30:00,120.02,120.05,119.88,120.01,17700.0,102.3065,102.332,102.1871,102.2979,17700.0
2015-05-22 13:40:00,120.01,120.09,119.93,119.99,20200.0,102.2979,102.3661,102.2297,102.2809,20200.0
2015-05-22 13:50:00,120.0,120.02,119.87,119.9,16100.0,102.2894,102.3065,102.1786,102.2042,16100.0
2015-05-22 14:00:00,119.89,119.93,119.82,119.92,26300.0,102.1956,102.2297,102.136,102.2212,26300.0
2015-05-22 14:10:00,119.92,119.94,119.82,119.86,32400.0,102.2212,102.2383,102.136,102.1701,32400.0
2015-05-22 14:20:00,119.85,120.03,119.85,120.01,33600.0,102.1616,102.315,102.1616,102.2979,33600.0
2015-05-22 14:30:00,120.01,120.06,119.89,120.01,28800.0,102.2979,102.3406,102.1956,102.2979,28800.0
2015-05-22 14:40:00,120.0,120.0,119.82,119.88,17600.0,102.2894,102.2894,102.136,102.1871,17600.0
2015-05-22 14:50:00,119.87,119.99,119.85,119.98,23200.0,102.1786,102.2809,102.1616,102.2724,23200.0
2015-05-22 15:00:00,119.97,119.97,119.86,119.9,22100.0,102.2638,102.2638,102.1701,102.2042,22100.0
2015-05-22 15:10:00,119.91,120.0,119.89,119.98,23200.0,102.2127,102.2894,102.1956,102.2724,23200.0
2015-05-22 15:20:00,120.0,120.01,119.92,119.94,45100.0,102.2894,102.2979,102.2212,102.2383,45100.0
2015-05-22 15:30:00,119.94,119.98,119.85,119.89,75000.0,102.2383,102.2724,102.1616,102.1956,75000.0
2015-05-22 15:40:00,119.9,119.91,119.82,119.83,66300.0,102.2042,102.2127,102.136,102.1445,66300.0
2015-05-22 15:50:00,119.83,119.83,119.59,119.59,205100.0,102.1445,102.1445,101.9399,101.9399,205100.0
2015-05-26 09:30:00,119.22,119.59,118.34,118.56,125200.0,101.6245,101.9399,100.8744,101.0619,125200.0
2015-05-26 09:40:00,118.55,118.73,118.3,118.45,78400.0,101.0534,101.2069,100.8403,100.9682,78400.0
2015-05-26 09:50:00,118.49,118.49,117.81,117.92,103400.0,101.0023,101.0023,100.4226,100.5164,103400.0
2015-05-26 10:00:00,117.89,118.1,117.81,117.96,89900.0,100.4908,100.6698,100.4226,100.5505,89900.0
2015-05-26 10:10:00,117.96,118.01,117.74,117.82,77700.0,100.5505,100.5931,100.363,100.4312,77700.0
2015-05-26 10:20:00,117.8,117.96,117.75,117.96,50400.0,100.4141,100.5505,100.3715,100.5505,50400.0
2015-05-26 10:30:00,117.96,117.98,117.7,117.87,79400.0,100.5505,100.5675,100.3289,100.4738,79400.0
2015-05-26 10:40:00,117.87,118.1,117.83,118.08,82500.0,100.4738,100.6698,100.4397,100.6528,82500.0
2015-05-26 10:50:00,118.07,118.08,117.84,117.97,72500.0,100.6443,100.6528,100.4482,100.559,72500.0
2015-05-26 11:00:00,117.98,118.0,117.76,117.83,77600.0,100.5675,100.5846,100.38,100.4397,77600.0
2015-05-26 11:10:00,117.82,117.96,117.73,117.84,51600.0,100.4312,100.5505,100.3544,100.4482,51600.0
2015-05-26 11:20:00,117.84,118.04,117.82,117.94,64500.0,100.4482,100.6187,100.4312,100.5334,64500.0
2015-05-26 11:30:00,117.93,118.34,117.93,118.34,43400.0,100.5249,100.8744,100.5249,100.8744,43400.0
2015-05-26 11:40:00,118.33,118.44,118.21,118.43,54500.0,100.8659,100.9597,100.7636,100.9511,54500.0
2015-05-26 11:50:00,118.41,118.46,118.34,118.36,39800.0,100.9341,100.9767,100.8744,100.8915,39800.0
2015-05-26 12:00:00,118.38,118.39,118.23,118.27,41600.0,100.9085,100.917,100.7806,100.8147,41600.0
2015-05-26 12:10:00,118.27,118.3,118.19,118.27,41600.0,100.8147,100.8403,100.7465,100.8147,41600.0
2015-05-26 12:20:00,118.26,118.38,118.26,118.38,29400.0,100.8062,100.9085,100.8062,100.9085,29400.0
2015-05-26 12:30:00,118.35,118.41,118.32,118.34,25400.0,100.8829,100.9341,100.8574,100.8744,25400.0
2015-05-26 12:40:00,118.33,118.36,118.23,118.32,19000.0,100.8659,100.8915,100.7806,100.8574,19000.0
2015-05-26 12:50:00,118.32,118.38,118.08,118.17,40300.0,100.8574,100.9085,100.6528,100.7295,40300.0
2015-05-26 13:00:00,118.16,118.24,118.04,118.08,37200.0,100.721,100.7892,100.6187,100.6528,37200.0
2015-05-26 13:10:00,118.08,118.11,118.03,118.11,26600.0,100.6528,100.6784,100.6102,100.6784,26600.0
2015-05-26 13:20:00,118.12,118.15,118.07,118.07,51300.0,100.6869,100.7125,100.6443,100.6443,51300.0
2015-05-26 13:30:00,118.07,118.09,117.97,117.99,40800.0,100.6443,100.6613,100.559,100.5761,40800.0
2015-05-26 13:40:00,117.98,118.02,117.88,117.91,34100.0,100.5675,100.6016,100.4823,100.5079,34100.0
2015-05-26 13:50:00,117.9,117.9,117.74,117.84,36800.0,100.4993,100.4993,100.363,100.4482,36800.0
2015-05-26 14:00:00,117.83,117.89,117.79,117.86,35300.0,100.4397,100.4908,100.4056,100.4653,35300.0
2015-05-26 14:10:00,117.86,117.95,117.8,117.95,37900.0,100.4653,100.542,100.4141,100.542,37900.0
2015-05-26 14:20:00,117.95,117.97,117.86,117.91,28500.0,100.542,100.559,100.4653,100.5079,28500.0
2015-05-26 14:30:00,117.92,117.98,117.87,117.95,31200.0,100.5164,100.5675,100.4738,100.542,31200.0
2015-05-26 14:40:00,117.97,118.02,117.85,117.88,27300.0,100.559,100.6016,100.4567,100.4823,27300.0
2015-05-26 14:50:00,117.87,117.87,117.72,117.77,41200.0,100.4738,100.4738,100.3459,100.3885,41200.0
2015-05-26 15:00:00,117.76,118.03,117.74,118.01,51700.0,100.38,100.6102,100.363,100.5931,51700.0
2015-05-26 15:10:00,118.01,118.24,117.99,118.15,60000.0,100.5931,100.7892,100.5761,100.7125,60000.0
2015-05-26 15:20:00,118.15,118.24,118.05,118.12,63700.0,100.7125,100.7892,100.6272,100.6869,63700.0
2015-05-26 15:30:00,118.14,118.33,118.12,118.27,65300.0,100.7039,100.8659,100.6869,100.8147,65300.0
2015-05-26 15:40:00,118.28,118.41,118.26,118.38,99400.0,100.8233,100.9341,100.8062,100.9085,99400.0
2015-05-26 15:50:00,118.36,118.41,118.24,118.26,208000.0,100.8915,100.9341,100.7892,100.8062,208000.0
2015-05-27 09:30:00,118.88,118.99,118.26,118.57,99700.0,101.3347,101.4285,100.8062,101.0705,99700.0
2015-05-27 09:40:00,118.62,119.21,118.42,119.21,104900.0,101.1131,101.616,100.9426,101.616,104900.0
2015-05-27 09:50:00,119.21,119.36,118.89,118.98,98500.0,101.616,101.7439,101.3432,101.42,98500.0
2015-05-27 10:00:00,119.02,119.15,118.86,118.97,55800.0,101.454,101.5649,101.3177,101.4114,55800.0
2015-05-27 10:10:00,119.0,119.07,118.87,118.87,37300.0,101.437,101.4967,101.3262,101.3262,37300.0
2015-05-27 10:20:00,118.9,118.96,118.8,118.85,61000.0,101.3518,101.4029,101.2665,101.3091,61000.0
2015-05-27 10:30:00,118.86,119.1,118.84,119.05,34200.0,101.3177,101.5222,101.3006,101.4796,34200.0
2015-05-27 10:40:00,119.04,119.17,119.03,119.1,47000.0,101.4711,101.5819,101.4626,101.5222,47000.0
2015-05-27 10:50:00,119.09,119.21,119.04,119.13,61400.0,101.5137,101.616,101.4711,101.5478,61400.0
2015-05-27 11:00:00,119.13,119.25,119.07,119.17,65300.0,101.5478,101.6501,101.4967,101.5819,65300.0
2015-05-27 11:10:00,119.15,119.46,119.13,119.43,56100.0,101.5649,101.8291,101.5478,101.8035,56100.0
2015-05-27 11:20:00,119.43,119.48,119.33,119.44,71000.0,101.8035,101.8462,101.7183,101.8121,71000.0
2015-05-27 11:30:00,119.43,119.61,119.41,119.43,42800.0,101.8035,101.957,101.7865,101.8035,42800.0
2015-05-27 11:40:00,119.45,119.73,119.42,119.68,60800.0,101.8206,102.0593,101.795,102.0166,60800.0
2015-05-27 11:50:00,119.67,119.82,119.67,119.81,33400.0,102.0081,102.136,102.0081,102.1275,33400.0
2015-05-27 12:00:00,119.81,119.85,119.74,119.8,42500.0,102.1275,102.1616,102.0678,102.1189,42500.0
2015-05-27 12:10:00,119.81,119.82,119.61,119.68,55100.0,102.1275,102.136,101.957,102.0166,55100.0
2015-05-27 12:20:00,119.68,119.68,119.55,119.6,26100.0,102.0166,102.0166,101.9058,101.9484,26100.0
2015-05-27 12:30:00,119.6,119.68,119.57,119.66,22100.0,101.9484,102.0166,101.9229,101.9996,22100.0
2015-05-27 12:40:00,119.65,119.68,119.56,119.59,35200.0,101.9911,102.0166,101.9144,101.9399,35200.0
2015-05-27 12:50:00,119.59,119.59,119.49,119.55,41900.0,101.9399,101.9399,101.8547,101.9058,41900.0
2015-05-27 13:00:00,119.54,119.55,119.46,119.48,26300.0,101.8973,101.9058,101.8291,101.8462,26300.0
2015-05-27 13:10:00,119.49,119.53,119.42,119.44,45200.0,101.8547,101.8888,101.795,101.8121,45200.0
2015-05-27 13:20:00,119.44,119.52,119.42,119.47,29000.0,101.8121,101.8803,101.795,101.8376,29000.0
2015-05-27 13:30:00,119.46,119.57,119.44,119.46,19200.0,101.8291,101.9229,101.8121,101.8291,19200.0
2015-05-27 13:40:00,119.45,119.51,119.33,119.33,31300.0,101.8206,101.8717,101.7183,101.7183,31300.0
2015-05-27 13:50:00,119.34,119.42,119.32,119.4,20800.0,101.7268,101.795,101.7098,101.778,20800.0
2015-05-27 14:00:00,119.41,119.48,119.36,119.41,30600.0,101.7865,101.8462,101.7439,101.7865,30600.0
2015-05-27 14:10:00,119.41,119.57,119.41,119.5,48100.0,101.7865,101.9229,101.7865,101.8632,48100.0
2015-05-27 14:20:00,119.48,119.49,119.43,119.48,16200.0,101.8462,101.8547,101.8035,101.8462,16200.0
2015-05-27 14:30:00,119.49,119.54,119.4,119.42,30400.0,101.8547,101.8973,101.778,101.795,30400.0
2015-05-27 14:40:00,119.43,119.44,119.34,119.38,28500.0,101.8035,101.8121,101.7268,101.7609,28500.0
2015-05-27 14:50:00,119.37,119.51,119.34,119.5,29900.0,101.7524,101.8717,101.7268,101.8632,29900.0
2015-05-27 15:00:00,119.5,119.51,119.4,119.49,34200.0,101.8632,101.8717,101.778,101.8547,34200.0
2015-05-27 15:10:00,119.49,119.66,119.46,119.66,60300.0,101.8547,101.9996,101.8291,101.9996,60300.0
2015-05-27 15:20:00,119.64,119.66,119.52,119.55,45300.0,101.9825,101.9996,101.8803,101.9058,45300.0
2015-05-27 15:30:00,119.55,119.56,119.47,119.49,57800.0,101.9058,101.9144,101.8376,101.8547,57800.0
2015-05-27 15:40:00,119.49,119.54,119.42,119.49,83500.0,101.8547,101.8973,101.795,101.8547,83500.0
2015-05-27 15:50:00,119.48,119.58,119.43,119.43,196800.0,101.8462,101.9314,101.8035,101.8035,196800.0
2015-05-28 09:30:00,119.31,119.69,119.17,119.56,131000.0,101.7012,102.0252,101.5819,101.9144,131000.0
2015-05-28 09:40:00,119.54,119.57,118.81,118.85,113400.0,101.8973,101.9229,101.275,101.3091,113400.0
2015-05-28 09:50:00,118.82,118.82,118.36,118.42,69100.0,101.2836,101.2836,100.8915,100.9426,69100.0
2015-05-28 10:00:00,118.43,118.61,118.29,118.59,56100.0,100.9511,101.1046,100.8318,101.0875,56100.0
2015-05-28 10:10:00,118.6,118.69,118.47,118.66,41100.0,101.096,101.1728,100.9852,101.1472,41100.0
2015-05-28 10:20:00,118.64,118.75,118.53,118.62,34800.0,101.1301,101.2239,101.0364,101.1131,34800.0
2015-05-28 10:30:00,118.61,118.61,118.42,118.6,41900.0,101.1046,101.1046,100.9426,101.096,41900.0
2015-05-28 10:40:00,118.59,118.99,118.57,118.96,112600.0,101.0875,101.4285,101.0705,101.4029,112600.0
2015-05-28 10:50:00,118.97,119.02,118.84,118.84,42100.0,101.4114,101.454,101.3006,101.3006,42100.0
2015-05-28 11:00:00,118.84,118.86,118.65,118.68,46200.0,101.3006,101.3177,101.1387,101.1642,46200.0
2015-05-28 11:10:00,118.67,118.92,118.59,118.84,41100.0,101.1557,101.3688,101.0875,101.3006,41100.0
2015-05-28 11:20:00,118.85,119.01,118.8,119.0,45900.0,101.3091,101.4455,101.2665,101.437,45900.0
2015-05-28 11:30:00,119.0,119.01,118.79,118.87,39400.0,101.437,101.4455,101.258,101.3262,39400.0
2015-05-28 11:40:00,118.87,118.89,118.75,118.8,40300.0,101.3262,101.3432,101.2239,101.2665,40300.0
2015-05-28 11:50:00,118.79,118.79,118.6,118.7,46300.0,101.258,101.258,101.096,101.1813,46300.0
2015-05-28 12:00:00,118.69,118.78,118.66,118.7,35200.0,101.1728,101.2495,101.1472,101.1813,35200.0
2015-05-28 12:10:00,118.73,118.77,118.62,118.64,61100.0,101.2069,101.2409,101.1131,101.1301,61100.0
2015-05-28 12:20:00,118.64,118.71,118.56,118.71,100800.0,101.1301,101.1898,101.0619,101.1898,100800.0
2015-05-28 12:30:00,118.71,118.74,118.61,118.73,43300.0,101.1898,101.2154,101.1046,101.2069,43300.0
2015-05-28 12:40:00,118.73,118.91,118.72,118.9,49100.0,101.2069,101.3603,101.1983,101.3518,49100.0
2015-05-28 12:50:00,118.9,118.95,118.87,118.91,28700.0,101.3518,101.3944,101.3262,101.3603,28700.0
2015-05-28 13:00:00,118.9,119.0,118.86,118.91,23800.0,101.3518,101.437,101.3177,101.3603,23800.0
2015-05-28 13:10:00,118.92,119.0,118.85,118.96,26700.0,101.3688,101.437,101.3091,101.4029,26700.0
2015-05-28 13:20:00,118.97,119.06,118.9,119.05,30700.0,101.4114,101.4881,101.3518,101.4796,30700.0
2015-05-28 13:30:00,119.05,119.06,118.96,119.04,40000.0,101.4796,101.4881,101.4029,101.4711,40000.0
2015-05-28 13:40:00,119.04,119.13,119.04,119.12,24700.0,101.4711,101.5478,101.4711,101.5393,24700.0
2015-05-28 13:50:00,119.14,119.25,119.11,119.19,33900.0,101.5563,101.6501,101.5308,101.599,33900.0
2015-05-28 14:00:00,119.17,119.26,119.17,119.25,36900.0,101.5819,101.6586,101.5819,101.6501,36900.0
2015-05-28 14:10:00,119.25,119.39,119.2,119.39,42800.0,101.6501,101.7694,101.6075,101.7694,42800.0
2015-05-28 14:20:00,119.38,119.41,119.3,119.38,38400.0,101.7609,101.7865,101.6927,101.7609,38400.0
2015-05-28 14:30:00,119.39,119.45,119.3,119.4,38300.0,101.7694,101.8206,101.6927,101.778,38300.0
2015-05-28 14:40:00,119.41,119.41,119.3,119.32,28400.0,101.7865,101.7865,101.6927,101.7098,28400.0
2015-05-28 14:50:00,119.33,119.47,119.33,119.43,31300.0,101.7183,101.8376,101.7183,101.8035,31300.0
2015-05-28 15:00:00,119.42,119.45,119.34,119.35,42500.0,101.795,101.8206,101.7268,101.7353,42500.0
2015-05-28 15:10:00,119.35,119.41,119.31,119.39,79000.0,101.7353,101.7865,101.7012,101.7694,79000.0
2015-05-28 15:20:00,119.38,119.42,119.24,119.28,51300.0,101.7609,101.795,101.6416,101.6757,51300.0
2015-05-28 15:30:00,119.28,119.44,119.27,119.41,80900.0,101.6757,101.8121,101.6672,101.7865,80900.0
2015-05-28 15:40:00,119.42,119.65,119.42,119.65,92300.0,101.795,101.9911,101.795,101.9911,92300.0
2015-05-28 15:50:00,119.64,119.82,119.62,119.65,182400.0,101.9825,102.136,101.9655,101.9911,182400.0
2015-05-29 09:30:00,120.06,120.16,118.85,119.13,108700.0,102.3406,102.4258,101.3091,101.5478,108700.0
2015-05-29 09:40:00,119.06,119.39,118.84,118.92,49300.0,101.4881,101.7694,101.3006,101.3688,49300.0
2015-05-29 09:50:00,118.95,119.25,118.86,118.87,38400.0,101.3944,101.6501,101.3177,101.3262,38400.0
2015-05-29 10:00:00,118.9,119.19,118.75,118.86,38700.0,101.3518,101.599,101.2239,101.3177,38700.0
2015-05-29 10:10:00,118.84,118.85,118.43,118.48,141500.0,101.3006,101.3091,100.9511,100.9937,141500.0
2015-05-29 10:20:00,118.49,118.61,118.23,118.31,53300.0,101.0023,101.1046,100.7806,100.8488,53300.0
2015-05-29 10:30:00,118.3,118.55,118.23,118.46,74500.0,100.8403,101.0534,100.7806,100.9767,74500.0
2015-05-29 10:40:00,118.45,118.46,118.02,118.02,56000.0,100.9682,100.9767,100.6016,100.6016,56000.0
2015-05-29 10:50:00,118.01,118.03,117.81,117.98,63800.0,100.5931,100.6102,100.4226,100.5675,63800.0
2015-05-29 11:00:00,117.96,118.05,117.9,117.93,51500.0,100.5505,100.6272,100.4993,100.5249,51500.0
2015-05-29 11:10:00,117.95,118.13,117.92,118.08,56800.0,100.542,100.6954,100.5164,100.6528,56800.0
2015-05-29 11:20:00,118.1,118.15,117.87,117.87,46800.0,100.6698,100.7125,100.4738,100.4738,46800.0
2015-05-29 11:30:00,117.86,117.89,117.74,117.85,34800.0,100.4653,100.4908,100.363,100.4567,34800.0
2015-05-29 11:40:00,117.86,118.2,117.85,118.17,28300.0,100.4653,100.7551,100.4567,100.7295,28300.0
2015-05-29 11:50:00,118.19,118.39,118.19,118.33,19300.0,100.7465,100.917,100.7465,100.8659,19300.0
2015-05-29 12:00:00,118.34,118.59,118.34,118.59,33100.0,100.8744,101.0875,100.8744,101.0875,33100.0
2015-05-29 12:10:00,118.6,118.65,118.38,118.46,25900.0,101.096,101.1387,100.9085,100.9767,25900.0
2015-05-29 12:20:00,118.47,118.64,118.41,118.61,19600.0,100.9852,101.1301,100.9341,101.1046,19600.0
2015-05-29 12:30:00,118.64,118.76,118.63,118.76,24900.0,101.1301,101.2324,101.1216,101.2324,24900.0
2015-05-29 12:40:00,118.76,118.79,118.6,118.64,17400.0,101.2324,101.258,101.096,101.1301,17400.0
2015-05-29 12:50:00,118.65,118.73,118.53,118.55,14900.0,101.1387,101.2069,101.0364,101.0534,14900.0
2015-05-29 13:00:00,118.53,118.6,118.48,118.6,14400.0,101.0364,101.096,100.9937,101.096,14400.0
2015-05-29 13:10:00,118.59,120.78,118.59,120.41,815100.0,101.0875,102.9543,101.0875,102.6389,815100.0
2015-05-29 13:20:00,120.39,121.08,120.26,121.08,345200.0,102.6219,103.21,102.511,103.21,345200.0
2015-05-29 13:30:00,121.07,121.45,120.92,121.24,422000.0,103.2015,103.5254,103.0736,103.3464,422000.0
2015-05-29 13:40:00,121.24,121.31,120.8,121.1,137200.0,103.3464,103.4061,102.9713,103.2271,137200.0
2015-05-29 13:50:00,121.11,121.62,121.0,121.38,204200.0,103.2356,103.6703,103.1418,103.4657,204200.0
2015-05-29 14:00:00,121.4,121.54,121.13,121.14,225200.0,103.4828,103.6021,103.2526,103.2612,225200.0
2015-05-29 14:10:00,121.12,121.13,120.6,120.67,143400.0,103.2441,103.2526,102.8009,102.8605,143400.0
2015-05-29 14:20:00,120.69,120.7,120.11,120.41,131500.0,102.8776,102.8861,102.3832,102.6389,131500.0
2015-05-29 14:30:00,120.37,120.59,120.33,120.52,90000.0,102.6048,102.7923,102.5707,102.7327,90000.0
2015-05-29 14:40:00,120.51,120.52,120.19,120.37,65100.0,102.7241,102.7327,102.4514,102.6048,65100.0
2015-05-29 14:50:00,120.39,120.39,120.13,120.26,78300.0,102.6219,102.6219,102.4002,102.511,78300.0
2015-05-29 15:00:00,120.26,120.74,120.26,120.69,87000.0,102.511,102.9202,102.511,102.8776,87000.0
2015-05-29 15:10:00,120.72,120.76,120.44,120.49,84700.0,102.9031,102.9372,102.6645,102.7071,84700.0
2015-05-29 15:20:00,120.5,120.59,120.37,120.55,93000.0,102.7156,102.7923,102.6048,102.7582,93000.0
2015-05-29 15:30:00,120.55,120.55,120.32,120.39,121000.0,102.7582,102.7582,102.5622,102.6219,121000.0
2015-05-29 15:40:00,120.4,120.46,120.19,120.21,224000.0,102.6304,102.6815,102.4514,102.4684,224000.0
2015-05-29 15:50:00,120.2,120.42,120.18,120.23,375800.0,102.4599,102.6474,102.4428,102.4855,375800.0
2015-06-01 09:30:00,120.54,120.56,119.45,119.45,168827.0,102.7497,102.7668,101.8206,101.8206,168827.0
2015-06-01 09:40:00,119.45,119.73,119.08,119.08,137597.0,101.8206,102.0593,101.5052,101.5052,137597.0
2015-06-01 09:50:00,119.07,119.14,118.86,119.05,134509.0,101.4967,101.5563,101.3177,101.4796,134509.0
2015-06-01 10:00:00,119.06,119.61,119.06,119.45,123628.0,101.4881,101.957,101.4881,101.8206,123628.0
2015-06-01 10:10:00,119.45,119.46,118.75,118.81,103092.0,101.8206,101.8291,101.2239,101.275,103092.0
2015-06-01 10:20:00,118.79,119.29,118.78,119.24,44993.0,101.258,101.6842,101.2495,101.6416,44993.0
2015-06-01 10:30:00,119.21,119.55,119.14,119.42,78102.0,101.616,101.9058,101.5563,101.795,78102.0
2015-06-01 10:40:00,119.47,119.48,119.17,119.27,60213.0,101.8376,101.8462,101.5819,101.6672,60213.0
2015-06-01 10:50:00,119.28,119.47,119.06,119.26,111876.0,101.6757,101.8376,101.4881,101.6586,111876.0
2015-06-01 11:00:00,119.25,119.71,119.22,119.63,151824.0,101.6501,102.0422,101.6245,101.974,151824.0
2015-06-01 11:10:00,119.64,119.95,119.63,119.94,50724.0,101.9825,102.2468,101.974,102.2383,50724.0
2015-06-01 11:20:00,119.93,120.08,119.87,119.9,55778.0,102.2297,102.3576,102.1786,102.2042,55778.0
2015-06-01 11:30:00,119.9,120.15,119.89,119.97,78945.0,102.2042,102.4173,102.1956,102.2638,78945.0
2015-06-01 11:40:00,119.95,120.01,119.79,119.85,54081.0,102.2468,102.2979,102.1104,102.1616,54081.0
2015-06-01 11:50:00,119.83,120.03,119.83,119.94,128399.0,102.1445,102.315,102.1445,102.2383,128399.0
2015-06-01 12:00:00,119.9,120.26,119.9,120.23,24980.0,102.2042,102.511,102.2042,102.4855,24980.0
2015-06-01 12:10:00,120.23,120.37,120.15,120.37,40153.0,102.4855,102.6048,102.4173,102.6048,40153.0
2015-06-01 12:20:00,120.4,120.45,120.19,120.31,28985.0,102.6304,102.673,102.4514,102.5537,28985.0
2015-06-01 12:30:00,120.34,120.39,120.27,120.37,36204.0,102.5792,102.6219,102.5196,102.6048,36204.0
2015-06-01 12:40:00,120.36,120.38,120.24,120.31,51453.0,102.5963,102.6133,102.494,102.5537,51453.0
2015-06-01 12:50:00,120.3,120.44,120.19,120.41,53752.0,102.5451,102.6645,102.4514,102.6389,53752.0
2015-06-01 13:00:00,120.43,120.54,120.34,120.41,34364.0,102.656,102.7497,102.5792,102.6389,34364.0
2015-06-01 13:10:00,120.41,120.5,120.34,120.36,30328.0,102.6389,102.7156,102.5792,102.5963,30328.0
2015-06-01 13:20:00,120.36,120.41,120.21,120.26,30382.0,102.5963,102.6389,102.4684,102.511,30382.0
2015-06-01 13:30:00,120.27,120.45,120.27,120.3,26441.0,102.5196,102.673,102.5196,102.5451,26441.0
2015-06-01 13:40:00,120.3,120.3,120.16,120.21,32204.0,102.5451,102.5451,102.4258,102.4684,32204.0
2015-06-01 13:50:00,120.22,120.31,120.13,120.27,32249.0,102.4769,102.5537,102.4002,102.5196,32249.0
2015-06-01 14:00:00,120.28,120.45,120.28,120.38,31033.0,102.5281,102.673,102.5281,102.6133,31033.0
2015-06-01 14:10:00,120.37,120.5,120.34,120.4,46439.0,102.6048,102.7156,102.5792,102.6304,46439.0
2015-06-01 14:20:00,120.39,120.44,120.34,120.37,90842.0,102.6219,102.6645,102.5792,102.6048,90842.0
2015-06-01 14:30:00,120.38,120.45,120.19,120.27,84808.0,102.6133,102.673,102.4514,102.5196,84808.0
2015-06-01 14:40:00,120.27,120.41,120.23,120.28,75102.0,102.5196,102.6389,102.4855,102.5281,75102.0
2015-06-01 14:50:00,120.27,120.38,120.22,120.3,49551.0,102.5196,102.6133,102.4769,102.5451,49551.0
2015-06-01 15:00:00,120.29,120.33,120.19,120.19,53557.0,102.5366,102.5707,102.4514,102.4514,53557.0
2015-06-01 15:10:00,120.2,120.29,120.18,120.23,77416.0,102.4599,102.5366,102.4428,102.4855,77416.0
2015-06-01 15:20:00,120.23,120.23,119.97,120.01,115276.0,102.4855,102.4855,102.2638,102.2979,115276.0
2015-06-01 15:30:00,120.0,120.02,119.73,119.73,116987.0,102.2894,102.3065,102.0593,102.0593,116987.0
2015-06-01 15:40:00,119.72,119.77,119.54,119.73,239806.0,102.0507,102.0934,101.8973,102.0593,239806.0
2015-06-01 15:50:00,119.72,119.94,119.71,119.85,322718.0,102.0507,102.2383,102.0422,102.1616,322718.0
2015-06-02 09:30:00,119.49,119.68,118.02,118.53,122210.0,101.8547,102.0166,100.6016,101.0364,122210.0
2015-06-02 09:40:00,118.39,118.74,118.07,118.25,137697.0,100.917,101.2154,100.6443,100.7977,137697.0
2015-06-02 09:50:00,118.23,118.81,118.16,118.61,68896.0,100.7806,101.275,100.721,101.1046,68896.0
2015-06-02 10:00:00,118.61,118.7,118.37,118.5,110759.0,101.1046,101.1813,100.9,101.0108,110759.0
2015-06-02 10:10:00,118.5,118.78,118.37,118.38,54375.0,101.0108,101.2495,100.9,100.9085,54375.0
2015-06-02 10:20:00,118.42,118.59,118.14,118.17,62852.0,100.9426,101.0875,100.7039,100.7295,62852.0
2015-06-02 10:30:00,118.18,118.31,117.99,118.22,136766.0,100.738,100.8488,100.5761,100.7721,136766.0
2015-06-02 10:40:00,118.22,118.31,118.07,118.23,83637.0,100.7721,100.8488,100.6443,100.7806,83637.0
2015-06-02 10:50:00,118.24,118.35,118.22,118.26,53798.0,100.7892,100.8829,100.7721,100.8062,53798.0
2015-06-02 11:00:00,118.24,118.3,118.2,118.29,130619.0,100.7892,100.8403,100.7551,100.8318,130619.0
2015-06-02 11:10:00,118.28,118.42,118.26,118.36,138433.0,100.8233,100.9426,100.8062,100.8915,138433.0
2015-06-02 11:20:00,118.37,118.47,118.35,118.35,59096.0,100.9,100.9852,100.8829,100.8829,59096.0
2015-06-02 11:30:00,118.35,118.45,118.29,118.41,100674.0,100.8829,100.9682,100.8318,100.9341,100674.0
2015-06-02 11:40:00,118.42,118.5,118.41,118.47,36588.0,100.9426,101.0108,100.9341,100.9852,36588.0
2015-06-02 11:50:00,118.48,118.49,118.27,118.28,51745.0,100.9937,101.0023,100.8147,100.8233,51745.0
2015-06-02 12:00:00,118.27,118.77,118.25,118.71,73719.0,100.8147,101.2409,100.7977,101.1898,73719.0
2015-06-02 12:10:00,118.73,118.79,118.57,118.63,24719.0,101.2069,101.258,101.0705,101.1216,24719.0
2015-06-02 12:20:00,118.65,118.72,118.51,118.54,35402.0,101.1387,101.1983,101.0193,101.0449,35402.0
2015-06-02 12:30:00,118.55,118.55,118.45,118.47,38591.0,101.0534,101.0534,100.9682,100.9852,38591.0
2015-06-02 12:40:00,118.47,118.53,118.41,118.52,59509.0,100.9852,101.0364,100.9341,101.0278,59509.0
2015-06-02 12:50:00,118.5,118.58,118.44,118.52,95853.0,101.0108,101.079,100.9597,101.0278,95853.0
2015-06-02 13:00:00,118.51,118.56,118.32,118.35,53625.0,101.0193,101.0619,100.8574,100.8829,53625.0
2015-06-02 13:10:00,118.34,118.47,118.33,118.44,40940.0,100.8744,100.9852,100.8659,100.9597,40940.0
2015-06-02 13:20:00,118.47,118.55,118.41,118.41,58584.0,100.9852,101.0534,100.9341,100.9341,58584.0
2015-06-02 13:30:00,118.42,118.46,118.36,118.45,40185.0,100.9426,100.9767,100.8915,100.9682,40185.0
2015-06-02 13:40:00,118.43,118.44,118.25,118.25,42976.0,100.9511,100.9597,100.7977,100.7977,42976.0
2015-06-02 13:50:00,118.25,118.37,118.15,118.16,71206.0,100.7977,100.9,100.7125,100.721,71206.0
2015-06-02 14:00:00,118.15,118.25,118.11,118.21,52294.0,100.7125,100.7977,100.6784,100.7636,52294.0
2015-06-02 14:10:00,118.19,118.2,118.05,118.08,51010.0,100.7465,100.7551,100.6272,100.6528,51010.0
2015-06-02 14:20:00,118.08,118.22,118.07,118.12,31847.0,100.6528,100.7721,100.6443,100.6869,31847.0
2015-06-02 14:30:00,118.12,118.17,118.01,118.02,70986.0,100.6869,100.7295,100.5931,100.6016,70986.0
2015-06-02 14:40:00,118.01,118.03,117.85,117.86,74234.0,100.5931,100.6102,100.4567,100.4653,74234.0
2015-06-02 14:50:00,117.85,117.98,117.79,117.87,106407.0,100.4567,100.5675,100.4056,100.4738,106407.0
2015-06-02 15:00:00,117.87,117.88,117.63,117.74,112278.0,100.4738,100.4823,100.2692,100.363,112278.0
2015-06-02 15:10:00,117.72,117.79,117.58,117.58,120395.0,100.3459,100.4056,100.2266,100.2266,120395.0
2015-06-02 15:20:00,117.58,117.6,117.45,117.48,162693.0,100.2266,100.2436,100.1158,100.1413,162693.0
2015-06-02 15:30:00,117.46,117.71,117.41,117.66,151729.0,100.1243,100.3374,100.0817,100.2948,151729.0
2015-06-02 15:40:00,117.65,117.74,117.63,117.7,187462.0,100.2862,100.363,100.2692,100.3289,187462.0
2015-06-02 15:50:00,117.7,117.81,117.66,117.72,317314.0,100.3289,100.4226,100.2948,100.3459,317314.0
2015-06-03 09:30:00,118.0,118.38,117.45,117.84,172468.0,100.5846,100.9085,100.1158,100.4482,172468.0
2015-06-03 09:40:00,117.83,118.53,117.77,118.47,92687.0,100.4397,101.0364,100.3885,100.9852,92687.0
2015-06-03 09:50:00,118.42,118.59,118.36,118.59,87590.0,100.9426,101.0875,100.8915,101.0875,87590.0
2015-06-03 10:00:00,118.57,118.64,118.36,118.45,149023.0,101.0705,101.1301,100.8915,100.9682,149023.0
2015-06-03 10:10:00,118.47,118.99,118.46,118.82,105406.0,100.9852,101.4285,100.9767,101.2836,105406.0
2015-06-03 10:20:00,118.82,118.85,118.51,118.7,74598.0,101.2836,101.3091,101.0193,101.1813,74598.0
2015-06-03 10:30:00,118.7,118.87,118.63,118.76,110487.0,101.1813,101.3262,101.1216,101.2324,110487.0
2015-06-03 10:40:00,118.75,118.76,118.46,118.5,70798.0,101.2239,101.2324,100.9767,101.0108,70798.0
2015-06-03 10:50:00,118.53,118.57,118.45,118.55,108704.0,101.0364,101.0705,100.9682,101.0534,108704.0
2015-06-03 11:00:00,118.53,118.62,118.44,118.59,50953.0,101.0364,101.1131,100.9597,101.0875,50953.0
2015-06-03 11:10:00,118.59,118.6,118.46,118.55,62474.0,101.0875,101.096,100.9767,101.0534,62474.0
2015-06-03 11:20:00,118.57,118.59,118.31,118.4,58621.0,101.0705,101.0875,100.8488,100.9256,58621.0
2015-06-03 11:30:00,118.41,118.48,118.3,118.35,41661.0,100.9341,100.9937,100.8403,100.8829,41661.0
2015-06-03 11:40:00,118.35,118.36,118.04,118.07,108117.0,100.8829,100.8915,100.6187,100.6443,108117.0
2015-06-03 11:50:00,118.07,118.19,117.97,118.17,50753.0,100.6443,100.7465,100.559,100.7295,50753.0
2015-06-03 12:00:00,118.16,118.16,117.98,118.08,57547.0,100.721,100.721,100.5675,100.6528,57547.0
2015-06-03 12:10:00,118.09,118.2,118.05,118.05,35898.0,100.6613,100.7551,100.6272,100.6272,35898.0
2015-06-03 12:20:00,118.04,118.12,117.86,118.01,176183.0,100.6187,100.6869,100.4653,100.5931,176183.0
2015-06-03 12:30:00,118.0,118.19,117.93,118.18,81984.0,100.5846,100.7465,100.5249,100.738,81984.0
2015-06-03 12:40:00,118.17,118.23,118.04,118.09,46166.0,100.7295,100.7806,100.6187,100.6613,46166.0
2015-06-03 12:50:00,118.07,118.15,117.96,118.05,67998.0,100.6443,100.7125,100.5505,100.6272,67998.0
2015-06-03 13:00:00,118.04,118.11,117.9,118.0,27969.0,100.6187,100.6784,100.4993,100.5846,27969.0
2015-06-03 13:10:00,117.98,118.13,117.98,118.13,25806.0,100.5675,100.6954,100.5675,100.6954,25806.0
2015-06-03 13:20:00,118.12,118.12,117.89,117.9,31808.0,100.6869,100.6869,100.4908,100.4993,31808.0
2015-06-03 13:30:00,117.89,117.89,117.59,117.6,66223.0,100.4908,100.4908,100.2351,100.2436,66223.0
2015-06-03 13:40:00,117.6,117.78,117.6,117.78,42687.0,100.2436,100.3971,100.2436,100.3971,42687.0
2015-06-03 13:50:00,117.79,117.83,117.74,117.8,24749.0,100.4056,100.4397,100.363,100.4141,24749.0
2015-06-03 14:00:00,117.82,117.9,117.8,117.88,32961.0,100.4312,100.4993,100.4141,100.4823,32961.0
2015-06-03 14:10:00,117.86,117.97,117.73,117.96,41589.0,100.4653,100.559,100.3544,100.5505,41589.0
2015-06-03 14:20:00,117.98,118.1,117.89,118.06,42327.0,100.5675,100.6698,100.4908,100.6357,42327.0
2015-06-03 14:30:00,118.06,118.09,117.96,118.05,33032.0,100.6357,100.6613,100.5505,100.6272,33032.0
2015-06-03 14:40:00,118.06,118.18,118.05,118.11,24998.0,100.6357,100.738,100.6272,100.6784,24998.0
2015-06-03 14:50:00,118.11,118.23,118.08,118.22,27740.0,100.6784,100.7806,100.6528,100.7721,27740.0
2015-06-03 15:00:00,118.22,118.24,118.12,118.14,37515.0,100.7721,100.7892,100.6869,100.7039,37515.0
2015-06-03 15:10:00,118.14,118.29,118.13,118.25,53003.0,100.7039,100.8318,100.6954,100.7977,53003.0
2015-06-03 15:20:00,118.25,118.33,118.22,118.32,74322.0,100.7977,100.8659,100.7721,100.8574,74322.0
2015-06-03 15:30:00,118.32,118.44,118.22,118.44,67061.0,100.8574,100.9597,100.7721,100.9597,67061.0
2015-06-03 15:40:00,118.44,118.45,118.36,118.36,116160.0,100.9597,100.9682,100.8915,100.8915,116160.0
2015-06-03 15:50:00,118.36,118.38,118.28,118.38,218339.0,100.8915,100.9085,100.8233,100.9085,218339.0
2015-06-04 09:30:00,117.92,117.92,117.27,117.41,144265.0,100.5164,100.5164,99.9623,100.0817,144265.0
2015-06-04 09:40:00,117.44,117.87,117.44,117.57,106415.0,100.1072,100.4738,100.1072,100.2181,106415.0
2015-06-04 09:50:00,117.57,117.8,117.3,117.43,147938.0,100.2181,100.4141,99.9879,100.0987,147938.0
2015-06-04 10:00:00,117.41,117.97,117.36,117.94,160317.0,100.0817,100.559,100.039,100.5334,160317.0
2015-06-04 10:10:00,117.95,117.95,117.5,117.5,63376.0,100.542,100.542,100.1584,100.1584,63376.0
2015-06-04 10:20:00,117.5,117.67,117.43,117.45,49058.0,100.1584,100.3033,100.0987,100.1158,49058.0
2015-06-04 10:30:00,117.44,117.45,117.08,117.18,65071.0,100.1072,100.1158,99.8004,99.8856,65071.0
2015-06-04 10:40:00,117.18,117.35,117.16,117.26,80599.0,99.8856,100.0305,99.8686,99.9538,80599.0
2015-06-04 10:50:00,117.26,117.27,116.92,116.92,60208.0,99.9538,99.9623,99.664,99.664,60208.0
2015-06-04 11:00:00,116.92,117.07,116.71,116.81,94940.0,99.664,99.7918,99.485,99.5702,94940.0
2015-06-04 11:10:00,116.79,117.04,116.72,116.86,53164.0,99.5532,99.7663,99.4935,99.6128,53164.0
2015-06-04 11:20:00,116.89,116.99,116.76,116.79,68937.0,99.6384,99.7237,99.5276,99.5532,68937.0
2015-06-04 11:30:00,116.79,116.81,116.62,116.65,61726.0,99.5532,99.5702,99.4083,99.4338,61726.0
2015-06-04 11:40:00,116.64,116.76,116.42,116.45,57157.0,99.4253,99.5276,99.2378,99.2634,57157.0
2015-06-04 11:50:00,116.48,116.63,116.38,116.49,126906.0,99.2889,99.4168,99.2037,99.2974,126906.0
2015-06-04 12:00:00,116.47,116.67,116.46,116.67,66980.0,99.2804,99.4509,99.2719,99.4509,66980.0
2015-06-04 12:10:00,116.66,116.77,116.56,116.62,37160.0,99.4424,99.5361,99.3571,99.4083,37160.0
2015-06-04 12:20:00,116.6,116.63,116.51,116.59,28171.0,99.3912,99.4168,99.3145,99.3827,28171.0
2015-06-04 12:30:00,116.58,116.69,116.51,116.63,30251.0,99.3742,99.4679,99.3145,99.4168,30251.0
2015-06-04 12:40:00,116.62,116.69,116.5,116.68,46963.0,99.4083,99.4679,99.306,99.4594,46963.0
2015-06-04 12:50:00,116.68,116.73,116.52,116.55,40421.0,99.4594,99.502,99.323,99.3486,40421.0
2015-06-04 13:00:00,116.55,116.58,116.32,116.39,50895.0,99.3486,99.3742,99.1525,99.2122,50895.0
2015-06-04 13:10:00,116.42,116.54,116.04,116.12,63205.0,99.2378,99.3401,98.9139,98.9821,63205.0
2015-06-04 13:20:00,116.13,116.33,116.03,116.33,32229.0,98.9906,99.1611,98.9053,99.1611,32229.0
2015-06-04 13:30:00,116.3,116.45,116.23,116.45,32088.0,99.1355,99.2634,99.0758,99.2634,32088.0
2015-06-04 13:40:00,116.44,116.46,116.22,116.26,30052.0,99.2548,99.2719,99.0673,99.1014,30052.0
2015-06-04 13:50:00,116.29,116.38,116.24,116.24,40167.0,99.127,99.2037,99.0843,99.0843,40167.0
2015-06-04 14:00:00,116.24,116.37,116.17,116.27,41636.0,99.0843,99.1952,99.0247,99.1099,41636.0
2015-06-04 14:10:00,116.26,116.52,116.23,116.44,47937.0,99.1014,99.323,99.0758,99.2548,47937.0
2015-06-04 14:20:00,116.43,116.57,116.41,116.43,32642.0,99.2463,99.3656,99.2293,99.2463,32642.0
2015-06-04 14:30:00,116.43,116.56,116.39,116.51,35359.0,99.2463,99.3571,99.2122,99.3145,35359.0
2015-06-04 14:40:00,116.5,116.64,116.46,116.62,43271.0,99.306,99.4253,99.2719,99.4083,43271.0
2015-06-04 14:50:00,116.64,116.74,116.57,116.67,48363.0,99.4253,99.5106,99.3656,99.4509,48363.0
2015-06-04 15:00:00,116.67,116.79,116.51,116.63,50293.0,99.4509,99.5532,99.3145,99.4168,50293.0
2015-06-04 15:10:00,116.63,116.65,116.42,116.45,42926.0,99.4168,99.4338,99.2378,99.2634,42926.0
2015-06-04 15:20:00,116.45,116.49,116.37,116.39,43370.0,99.2634,99.2974,99.1952,99.2122,43370.0
2015-06-04 15:30:00,116.39,116.49,116.29,116.47,72868.0,99.2122,99.2974,99.127,99.2804,72868.0
2015-06-04 15:40:00,116.48,116.56,116.38,116.52,109927.0,99.2889,99.3571,99.2037,99.323,109927.0
2015-06-04 15:50:00,116.52,116.74,116.39,116.73,226896.0,99.323,99.5106,99.2122,99.502,226896.0
2015-06-05 09:30:00,116.33,116.49,115.43,115.6,172287.0,99.1611,99.2974,98.3939,98.5388,172287.0
2015-06-05 09:40:00,115.53,115.87,115.36,115.44,126655.0,98.4791,98.769,98.3342,98.4024,126655.0
2015-06-05 09:50:00,115.42,115.88,115.41,115.77,80932.0,98.3854,98.7775,98.3768,98.6837,80932.0
2015-06-05 10:00:00,115.77,116.04,115.74,115.9,134224.0,98.6837,98.9139,98.6581,98.7945,134224.0
2015-06-05 10:10:00,115.91,116.19,115.87,116.07,114769.0,98.803,99.0417,98.769,98.9394,114769.0
2015-06-05 10:20:00,116.07,116.22,115.98,116.08,75156.0,98.9394,99.0673,98.8627,98.948,75156.0
2015-06-05 10:30:00,116.08,116.16,116.01,116.12,65783.0,98.948,99.0162,98.8883,98.9821,65783.0
2015-06-05 10:40:00,116.14,116.17,115.82,115.92,104973.0,98.9991,99.0247,98.7263,98.8116,104973.0
2015-06-05 10:50:00,115.95,116.09,115.82,116.09,39917.0,98.8371,98.9565,98.7263,98.9565,39917.0
2015-06-05 11:00:00,116.07,116.4,116.05,116.3,57958.0,98.9394,99.2207,98.9224,99.1355,57958.0
2015-06-05 11:10:00,116.3,116.44,116.29,116.44,44900.0,99.1355,99.2548,99.127,99.2548,44900.0
2015-06-05 11:20:00,116.44,116.5,116.23,116.24,55076.0,99.2548,99.306,99.0758,99.0843,55076.0
2015-06-05 11:30:00,116.25,116.29,115.96,116.09,65889.0,99.0929,99.127,98.8457,98.9565,65889.0
2015-06-05 11:40:00,116.1,116.18,116.0,116.14,32729.0,98.965,99.0332,98.8798,98.9991,32729.0
2015-06-05 11:50:00,116.14,116.26,116.08,116.24,37133.0,98.9991,99.1014,98.948,99.0843,37133.0
2015-06-05 12:00:00,116.22,116.25,116.1,116.24,32130.0,99.0673,99.0929,98.965,99.0843,32130.0
2015-06-05 12:10:00,116.26,116.28,116.18,116.23,29133.0,99.1014,99.1184,99.0332,99.0758,29133.0
2015-06-05 12:20:00,116.23,116.27,116.13,116.16,26694.0,99.0758,99.1099,98.9906,99.0162,26694.0
2015-06-05 12:30:00,116.16,116.19,116.06,116.17,23413.0,99.0162,99.0417,98.9309,99.0247,23413.0
2015-06-05 12:40:00,116.17,116.36,116.1,116.35,29347.0,99.0247,99.1866,98.965,99.1781,29347.0
2015-06-05 12:50:00,116.37,116.42,116.32,116.36,18348.0,99.1952,99.2378,99.1525,99.1866,18348.0
2015-06-05 13:00:00,116.36,116.44,116.34,116.37,22949.0,99.1866,99.2548,99.1696,99.1952,22949.0
2015-06-05 13:10:00,116.38,116.42,116.3,116.4,25934.0,99.2037,99.2378,99.1355,99.2207,25934.0
2015-06-05 13:20:00,116.4,116.48,116.36,116.45,30165.0,99.2207,99.2889,99.1866,99.2634,30165.0
2015-06-05 13:30:00,116.43,116.51,116.29,116.33,42476.0,99.2463,99.3145,99.127,99.1611,42476.0
2015-06-05 13:40:00,116.34,116.34,116.2,116.2,38080.0,99.1696,99.1696,99.0502,99.0502,38080.0
2015-06-05 13:50:00,116.21,116.34,116.21,116.31,32917.0,99.0588,99.1696,99.0588,99.144,32917.0
2015-06-05 14:00:00,116.32,116.45,116.29,116.38,33079.0,99.1525,99.2634,99.127,99.2037,33079.0
2015-06-05 14:10:00,116.38,116.65,116.36,116.65,68941.0,99.2037,99.4338,99.1866,99.4338,68941.0
2015-06-05 14:20:00,116.62,116.63,116.45,116.53,32337.0,99.4083,99.4168,99.2634,99.3315,32337.0
2015-06-05 14:30:00,116.55,116.69,116.54,116.6,41714.0,99.3486,99.4679,99.3401,99.3912,41714.0
2015-06-05 14:40:00,116.57,116.64,116.53,116.54,41878.0,99.3656,99.4253,99.3315,99.3401,41878.0
2015-06-05 14:50:00,116.55,116.7,116.55,116.61,29002.0,99.3486,99.4765,99.3486,99.3997,29002.0
2015-06-05 15:00:00,116.63,116.7,116.61,116.65,38252.0,99.4168,99.4765,99.3997,99.4338,38252.0
2015-06-05 15:10:00,116.65,116.7,116.59,116.6,33203.0,99.4338,99.4765,99.3827,99.3912,33203.0
2015-06-05 15:20:00,116.6,116.65,116.56,116.61,52056.0,99.3912,99.4338,99.3571,99.3997,52056.0
2015-06-05 15:30:00,116.61,116.75,116.54,116.54,58755.0,99.3997,99.5191,99.3401,99.3401,58755.0
2015-06-05 15:40:00,116.54,116.62,116.48,116.62,77593.0,99.3401,99.4083,99.2889,99.4083,77593.0
2015-06-05 15:50:00,116.61,116.65,116.51,116.55,162272.0,99.3997,99.4338,99.3145,99.3486,162272.0
2015-06-08 09:30:00,116.38,117.48,116.32,116.87,133600.0,99.2037,100.1413,99.1525,99.6214,133600.0
2015-06-08 09:40:00,116.85,117.27,116.84,116.96,95483.0,99.6043,99.9623,99.5958,99.6981,95483.0
2015-06-08 09:50:00,116.95,117.14,116.66,117.11,99325.0,99.6896,99.8515,99.4424,99.8259,99325.0
2015-06-08 10:00:00,117.08,117.43,116.94,117.39,60921.0,99.8004,100.0987,99.681,100.0646,60921.0
2015-06-08 10:10:00,117.37,117.52,117.28,117.33,74675.0,100.0476,100.1754,99.9709,100.0135,74675.0
2015-06-08 10:20:00,117.33,117.5,117.3,117.45,71862.0,100.0135,100.1584,99.9879,100.1158,71862.0
2015-06-08 10:30:00,117.43,117.44,117.31,117.33,58645.0,100.0987,100.1072,99.9964,100.0135,58645.0
2015-06-08 10:40:00,117.33,117.43,117.28,117.34,77357.0,100.0135,100.0987,99.9709,100.022,77357.0
2015-06-08 10:50:00,117.34,117.38,117.25,117.29,73710.0,100.022,100.0561,99.9453,99.9794,73710.0
2015-06-08 11:00:00,117.28,117.39,117.2,117.31,53436.0,99.9709,100.0646,99.9027,99.9964,53436.0
2015-06-08 11:10:00,117.32,117.35,117.22,117.3,32585.0,100.0049,100.0305,99.9197,99.9879,32585.0
2015-06-08 11:20:00,117.3,117.47,117.29,117.32,53257.0,99.9879,100.1328,99.9794,100.0049,53257.0
2015-06-08 11:30:00,117.3,117.44,117.28,117.38,54123.0,99.9879,100.1072,99.9709,100.0561,54123.0
2015-06-08 11:40:00,117.36,117.58,117.33,117.52,32270.0,100.039,100.2266,100.0135,100.1754,32270.0
2015-06-08 11:50:00,117.51,117.54,117.31,117.48,45308.0,100.1669,100.1925,99.9964,100.1413,45308.0
2015-06-08 12:00:00,117.47,117.5,117.4,117.49,68486.0,100.1328,100.1584,100.0731,100.1499,68486.0
2015-06-08 12:10:00,117.5,117.65,117.47,117.62,38525.0,100.1584,100.2862,100.1328,100.2607,38525.0
2015-06-08 12:20:00,117.62,117.65,117.47,117.5,41452.0,100.2607,100.2862,100.1328,100.1584,41452.0
2015-06-08 12:30:00,117.51,117.67,117.48,117.62,61062.0,100.1669,100.3033,100.1413,100.2607,61062.0
2015-06-08 12:40:00,117.63,117.65,117.46,117.48,30354.0,100.2692,100.2862,100.1243,100.1413,30354.0
2015-06-08 12:50:00,117.47,117.58,117.45,117.53,33326.0,100.1328,100.2266,100.1158,100.184,33326.0
2015-06-08 13:00:00,117.54,117.54,117.34,117.39,61512.0,100.1925,100.1925,100.022,100.0646,61512.0
2015-06-08 13:10:00,117.4,117.43,117.25,117.32,39564.0,100.0731,100.0987,99.9453,100.0049,39564.0
2015-06-08 13:20:00,117.31,117.35,117.16,117.17,41118.0,99.9964,100.0305,99.8686,99.8771,41118.0
2015-06-08 13:30:00,117.17,117.22,116.99,117.09,46272.0,99.8771,99.9197,99.7237,99.8089,46272.0
2015-06-08 13:40:00,117.09,117.21,117.06,117.2,47179.0,99.8089,99.9112,99.7833,99.9027,47179.0
2015-06-08 13:50:00,117.21,117.3,117.17,117.25,68983.0,99.9112,99.9879,99.8771,99.9453,68983.0
2015-06-08 14:00:00,117.26,117.3,117.17,117.19,73340.0,99.9538,99.9879,99.8771,99.8941,73340.0
2015-06-08 14:10:00,117.18,117.29,117.07,117.28,65939.0,99.8856,99.9794,99.7918,99.9709,65939.0
2015-06-08 14:20:00,117.28,117.32,117.22,117.28,65103.0,99.9709,100.0049,99.9197,99.9709,65103.0
2015-06-08 14:30:00,117.29,117.53,117.27,117.44,83184.0,99.9794,100.184,99.9623,100.1072,83184.0
2015-06-08 14:40:00,117.43,117.55,117.38,117.43,61692.0,100.0987,100.201,100.0561,100.0987,61692.0
2015-06-08 14:50:00,117.43,117.54,117.31,117.34,61365.0,100.0987,100.1925,99.9964,100.022,61365.0
2015-06-08 15:00:00,117.34,117.37,117.28,117.3,51717.0,100.022,100.0476,99.9709,99.9879,51717.0
2015-06-08 15:10:00,117.3,117.33,117.23,117.31,48308.0,99.9879,100.0135,99.9282,99.9964,48308.0
2015-06-08 15:20:00,117.33,117.4,117.2,117.29,54687.0,100.0135,100.0731,99.9027,99.9794,54687.0
2015-06-08 15:30:00,117.29,117.31,117.08,117.12,127132.0,99.9794,99.9964,99.8004,99.8345,127132.0
2015-06-08 15:40:00,117.12,117.16,116.99,117.01,197206.0,99.8345,99.8686,99.7237,99.7407,197206.0
2015-06-08 15:50:00,117.01,117.1,116.86,116.93,250489.0,99.7407,99.8174,99.6128,99.6725,250489.0
2015-06-09 09:30:00,116.93,117.3,116.67,116.8,85269.0,99.6725,99.9879,99.4509,99.5617,85269.0
2015-06-09 09:40:00,116.84,116.85,116.25,116.31,84188.0,99.5958,99.6043,99.0929,99.144,84188.0
2015-06-09 09:50:00,116.36,116.38,115.93,116.1,98224.0,99.1866,99.2037,98.8201,98.965,98224.0
2015-06-09 10:00:00,116.11,116.2,115.82,116.0,263979.0,98.9735,99.0502,98.7263,98.8798,263979.0
2015-06-09 10:10:00,115.98,116.22,115.88,115.89,83441.0,98.8627,99.0673,98.7775,98.786,83441.0
2015-06-09 10:20:00,115.91,115.99,115.86,115.99,113669.0,98.803,98.8712,98.7604,98.8712,113669.0
2015-06-09 10:30:00,115.95,116.01,115.79,116.01,66368.0,98.8371,98.8883,98.7008,98.8883,66368.0
2015-06-09 10:40:00,116.01,116.21,115.97,116.11,53479.0,98.8883,99.0588,98.8542,98.9735,53479.0
2015-06-09 10:50:00,116.14,116.27,116.05,116.27,141885.0,98.9991,99.1099,98.9224,99.1099,141885.0
2015-06-09 11:00:00,116.26,116.65,116.25,116.59,108958.0,99.1014,99.4338,99.0929,99.3827,108958.0
2015-06-09 11:10:00,116.61,116.68,116.55,116.65,51451.0,99.3997,99.4594,99.3486,99.4338,51451.0
2015-06-09 11:20:00,116.65,116.77,116.63,116.77,43200.0,99.4338,99.5361,99.4168,99.5361,43200.0
2015-06-09 11:30:00,116.76,116.95,116.76,116.94,63345.0,99.5276,99.6896,99.5276,99.681,63345.0
2015-06-09 11:40:00,116.93,117.02,116.9,116.97,58374.0,99.6725,99.7492,99.6469,99.7066,58374.0
2015-06-09 11:50:00,116.97,117.18,116.96,117.14,43550.0,99.7066,99.8856,99.6981,99.8515,43550.0
2015-06-09 12:00:00,117.14,117.26,117.05,117.26,35508.0,99.8515,99.9538,99.7748,99.9538,35508.0
2015-06-09 12:10:00,117.28,117.29,117.06,117.1,41541.0,99.9709,99.9794,99.7833,99.8174,41541.0
2015-06-09 12:20:00,117.11,117.18,117.05,117.09,19988.0,99.8259,99.8856,99.7748,99.8089,19988.0
2015-06-09 12:30:00,117.09,117.1,116.92,116.97,34336.0,99.8089,99.8174,99.664,99.7066,34336.0
2015-06-09 12:40:00,116.97,117.02,116.93,116.98,32369.0,99.7066,99.7492,99.6725,99.7151,32369.0
2015-06-09 12:50:00,116.98,117.05,116.9,116.99,43184.0,99.7151,99.7748,99.6469,99.7237,43184.0
2015-06-09 13:00:00,116.98,117.23,116.98,117.14,35446.0,99.7151,99.9282,99.7151,99.8515,35446.0
2015-06-09 13:10:00,117.14,117.21,117.02,117.2,24873.0,99.8515,99.9112,99.7492,99.9027,24873.0
2015-06-09 13:20:00,117.2,117.38,117.19,117.3,43151.0,99.9027,100.0561,99.8941,99.9879,43151.0
2015-06-09 13:30:00,117.3,117.3,117.19,117.21,18662.0,99.9879,99.9879,99.8941,99.9112,18662.0
2015-06-09 13:40:00,117.21,117.21,117.06,117.12,21426.0,99.9112,99.9112,99.7833,99.8345,21426.0
2015-06-09 13:50:00,117.13,117.19,116.98,117.0,20148.0,99.843,99.8941,99.7151,99.7322,20148.0
2015-06-09 14:00:00,117.01,117.12,116.98,117.06,26360.0,99.7407,99.8345,99.7151,99.7833,26360.0
2015-06-09 14:10:00,117.06,117.15,116.98,117.04,20531.0,99.7833,99.86,99.7151,99.7663,20531.0
2015-06-09 14:20:00,117.03,117.08,116.96,117.05,20182.0,99.7578,99.8004,99.6981,99.7748,20182.0
2015-06-09 14:30:00,117.06,117.19,117.01,117.12,32314.0,99.7833,99.8941,99.7407,99.8345,32314.0
2015-06-09 14:40:00,117.12,117.19,117.09,117.1,24142.0,99.8345,99.8941,99.8089,99.8174,24142.0
2015-06-09 14:50:00,117.1,117.14,117.01,117.04,37294.0,99.8174,99.8515,99.7407,99.7663,37294.0
2015-06-09 15:00:00,117.05,117.07,116.81,116.82,60248.0,99.7748,99.7918,99.5702,99.5787,60248.0
2015-06-09 15:10:00,116.82,116.97,116.81,116.95,57092.0,99.5787,99.7066,99.5702,99.6896,57092.0
2015-06-09 15:20:00,116.95,116.95,116.72,116.79,51959.0,99.6896,99.6896,99.4935,99.5532,51959.0
2015-06-09 15:30:00,116.79,116.88,116.73,116.82,58725.0,99.5532,99.6299,99.502,99.5787,58725.0
2015-06-09 15:40:00,116.82,117.03,116.78,117.03,86172.0,99.5787,99.7578,99.5446,99.7578,86172.0
2015-06-09 15:50:00,117.03,117.2,116.96,116.96,169933.0,99.7578,99.9027,99.6981,99.6981,169933.0
2015-06-10 09:30:00,117.03,117.26,116.73,116.91,91753.0,99.7578,99.9538,99.502,99.6555,91753.0
2015-06-10 09:40:00,116.91,117.13,116.8,116.99,63184.0,99.6555,99.843,99.5617,99.7237,63184.0
2015-06-10 09:50:00,116.99,117.18,116.9,117.07,81292.0,99.7237,99.8856,99.6469,99.7918,81292.0
2015-06-10 10:00:00,117.03,117.5,117.02,117.49,138789.0,99.7578,100.1584,99.7492,100.1499,138789.0
2015-06-10 10:10:00,117.49,117.74,117.24,117.71,178072.0,100.1499,100.363,99.9368,100.3374,178072.0
2015-06-10 10:20:00,117.7,117.78,117.56,117.77,104665.0,100.3289,100.3971,100.2095,100.3885,104665.0
2015-06-10 10:30:00,117.75,117.89,117.68,117.7,78585.0,100.3715,100.4908,100.3118,100.3289,78585.0
2015-06-10 10:40:00,117.72,117.95,117.72,117.92,69888.0,100.3459,100.542,100.3459,100.5164,69888.0
2015-06-10 10:50:00,117.93,118.09,117.84,118.04,95440.0,100.5249,100.6613,100.4482,100.6187,95440.0
2015-06-10 11:00:00,118.04,118.23,118.03,118.1,71096.0,100.6187,100.7806,100.6102,100.6698,71096.0
2015-06-10 11:10:00,118.1,118.79,118.09,118.53,168848.0,100.6698,101.258,100.6613,101.0364,168848.0
2015-06-10 11:20:00,118.54,118.66,118.34,118.57,97284.0,101.0449,101.1472,100.8744,101.0705,97284.0
2015-06-10 11:30:00,118.59,118.7,118.53,118.62,79003.0,101.0875,101.1813,101.0364,101.1131,79003.0
2015-06-10 11:40:00,118.63,118.68,118.52,118.58,77056.0,101.1216,101.1642,101.0278,101.079,77056.0
2015-06-10 11:50:00,118.58,118.7,118.52,118.65,135907.0,101.079,101.1813,101.0278,101.1387,135907.0
2015-06-10 12:00:00,118.64,118.72,118.55,118.57,52611.0,101.1301,101.1983,101.0534,101.0705,52611.0
2015-06-10 12:10:00,118.58,118.71,118.57,118.69,49857.0,101.079,101.1898,101.0705,101.1728,49857.0
2015-06-10 12:20:00,118.69,118.74,118.58,118.67,51036.0,101.1728,101.2154,101.079,101.1557,51036.0
2015-06-10 12:30:00,118.65,118.7,118.51,118.55,33365.0,101.1387,101.1813,101.0193,101.0534,33365.0
2015-06-10 12:40:00,118.55,118.57,118.47,118.5,41451.0,101.0534,101.0705,100.9852,101.0108,41451.0
2015-06-10 12:50:00,118.5,118.64,118.45,118.5,40923.0,101.0108,101.1301,100.9682,101.0108,40923.0
2015-06-10 13:00:00,118.49,118.52,118.42,118.51,42331.0,101.0023,101.0278,100.9426,101.0193,42331.0
2015-06-10 13:10:00,118.51,118.57,118.44,118.56,71482.0,101.0193,101.0705,100.9597,101.0619,71482.0
2015-06-10 13:20:00,118.56,118.66,118.53,118.61,66803.0,101.0619,101.1472,101.0364,101.1046,66803.0
2015-06-10 13:30:00,118.6,118.66,118.47,118.62,38900.0,101.096,101.1472,100.9852,101.1131,38900.0
2015-06-10 13:40:00,118.62,118.67,118.55,118.63,38754.0,101.1131,101.1557,101.0534,101.1216,38754.0
2015-06-10 13:50:00,118.64,118.68,118.58,118.68,38673.0,101.1301,101.1642,101.079,101.1642,38673.0
2015-06-10 14:00:00,118.7,118.87,118.67,118.82,68594.0,101.1813,101.3262,101.1557,101.2836,68594.0
2015-06-10 14:10:00,118.82,118.88,118.77,118.86,56179.0,101.2836,101.3347,101.2409,101.3177,56179.0
2015-06-10 14:20:00,118.87,118.88,118.76,118.8,53780.0,101.3262,101.3347,101.2324,101.2665,53780.0
2015-06-10 14:30:00,118.8,118.86,118.72,118.73,69807.0,101.2665,101.3177,101.1983,101.2069,69807.0
2015-06-10 14:40:00,118.72,118.86,118.67,118.69,38929.0,101.1983,101.3177,101.1557,101.1728,38929.0
2015-06-10 14:50:00,118.68,118.73,118.64,118.72,50564.0,101.1642,101.2069,101.1301,101.1983,50564.0
2015-06-10 15:00:00,118.73,118.73,118.56,118.57,68033.0,101.2069,101.2069,101.0619,101.0705,68033.0
2015-06-10 15:10:00,118.56,118.57,118.46,118.46,70707.0,101.0619,101.0705,100.9767,100.9767,70707.0
2015-06-10 15:20:00,118.48,118.6,118.47,118.58,76003.0,100.9937,101.096,100.9852,101.079,76003.0
2015-06-10 15:30:00,118.59,118.59,118.48,118.49,121598.0,101.0875,101.0875,100.9937,101.0023,121598.0
2015-06-10 15:40:00,118.49,118.7,118.48,118.57,135176.0,101.0023,101.1813,100.9937,101.0705,135176.0
2015-06-10 15:50:00,118.58,118.68,118.52,118.52,308954.0,101.079,101.1642,101.0278,101.0278,308954.0
2015-06-11 09:30:00,118.41,118.99,118.22,118.8,175470.0,101.357,101.8535,101.1944,101.6909,175470.0
2015-06-11 09:40:00,118.9,119.13,118.73,118.98,89734.0,101.7765,101.9733,101.6309,101.8449,89734.0
2015-06-11 09:50:00,119.0,119.04,118.8,118.99,62162.0,101.8621,101.8963,101.6909,101.8535,62162.0
2015-06-11 10:00:00,119.0,119.34,118.93,119.31,95176.0,101.8621,102.1531,101.8021,102.1274,95176.0
2015-06-11 10:10:00,119.32,119.37,119.13,119.19,57137.0,102.136,102.1788,101.9733,102.0247,57137.0
2015-06-11 10:20:00,119.18,119.29,119.1,119.12,79414.0,102.0161,102.1103,101.9477,101.9648,79414.0
2015-06-11 10:30:00,119.12,119.12,118.74,118.87,69032.0,101.9648,101.9648,101.6395,101.7508,69032.0
2015-06-11 10:40:00,118.89,119.04,118.87,118.92,43809.0,101.7679,101.8963,101.7508,101.7936,43809.0
2015-06-11 10:50:00,118.94,118.98,118.65,118.77,266209.0,101.8107,101.8449,101.5625,101.6652,266209.0
2015-06-11 11:00:00,118.77,119.01,118.72,118.98,64994.0,101.6652,101.8706,101.6224,101.8449,64994.0
2015-06-11 11:10:00,118.98,119.14,118.87,119.08,296113.0,101.8449,101.9819,101.7508,101.9305,296113.0
2015-06-11 11:20:00,119.06,119.06,118.73,118.8,77104.0,101.9134,101.9134,101.6309,101.6909,77104.0
2015-06-11 11:30:00,118.8,118.91,118.7,118.84,41695.0,101.6909,101.785,101.6053,101.7251,41695.0
2015-06-11 11:40:00,118.84,118.88,118.74,118.83,30344.0,101.7251,101.7593,101.6395,101.7165,30344.0
2015-06-11 11:50:00,118.86,118.94,118.79,118.9,31575.0,101.7422,101.8107,101.6823,101.7765,31575.0
2015-06-11 12:00:00,118.9,119.0,118.89,118.98,46325.0,101.7765,101.8621,101.7679,101.8449,46325.0
2015-06-11 12:10:00,118.99,119.07,118.94,119.06,72014.0,101.8535,101.922,101.8107,101.9134,72014.0
2015-06-11 12:20:00,119.05,119.17,119.03,119.17,28692.0,101.9049,102.0076,101.8877,102.0076,28692.0
2015-06-11 12:30:00,119.17,119.21,119.16,119.21,47971.0,102.0076,102.0418,101.999,102.0418,47971.0
2015-06-11 12:40:00,119.23,119.38,119.21,119.31,38002.0,102.0589,102.1873,102.0418,102.1274,38002.0
2015-06-11 12:50:00,119.32,119.42,119.3,119.42,33899.0,102.136,102.2216,102.1189,102.2216,33899.0
2015-06-11 13:00:00,119.42,119.59,119.4,119.55,67110.0,102.2216,102.3671,102.2045,102.3329,67110.0
2015-06-11 13:10:00,119.55,119.67,119.53,119.61,39245.0,102.3329,102.4356,102.3157,102.3842,39245.0
2015-06-11 13:20:00,119.62,119.7,119.55,119.66,38221.0,102.3928,102.4613,102.3329,102.427,38221.0
2015-06-11 13:30:00,119.66,119.73,119.62,119.7,41099.0,102.427,102.4869,102.3928,102.4613,41099.0
2015-06-11 13:40:00,119.71,119.75,119.59,119.72,47052.0,102.4698,102.5041,102.3671,102.4784,47052.0
2015-06-11 13:50:00,119.72,119.73,119.62,119.62,30907.0,102.4784,102.4869,102.3928,102.3928,30907.0
2015-06-11 14:00:00,119.63,119.75,119.62,119.74,38861.0,102.4013,102.5041,102.3928,102.4955,38861.0
2015-06-11 14:10:00,119.75,119.79,119.68,119.68,51714.0,102.5041,102.5383,102.4441,102.4441,51714.0
2015-06-11 14:20:00,119.67,119.73,119.64,119.72,54550.0,102.4356,102.4869,102.4099,102.4784,54550.0
2015-06-11 14:30:00,119.71,119.81,119.71,119.81,47762.0,102.4698,102.5554,102.4698,102.5554,47762.0
2015-06-11 14:40:00,119.81,119.94,119.77,119.92,67038.0,102.5554,102.6667,102.5212,102.6496,67038.0
2015-06-11 14:50:00,119.92,119.94,119.68,119.68,48540.0,102.6496,102.6667,102.4441,102.4441,48540.0
2015-06-11 15:00:00,119.68,119.71,119.56,119.61,54618.0,102.4441,102.4698,102.3414,102.3842,54618.0
2015-06-11 15:10:00,119.6,119.63,119.53,119.54,50349.0,102.3757,102.4013,102.3157,102.3243,50349.0
2015-06-11 15:20:00,119.54,119.57,119.44,119.46,47786.0,102.3243,102.35,102.2387,102.2558,47786.0
2015-06-11 15:30:00,119.46,119.49,119.37,119.41,56906.0,102.2558,102.2815,102.1788,102.213,56906.0
2015-06-11 15:40:00,119.41,119.47,119.27,119.3,121296.0,102.213,102.2644,102.0932,102.1189,121296.0
2015-06-11 15:50:00,119.3,119.36,119.14,119.34,299039.0,102.1189,102.1702,101.9819,102.1531,299039.0
2015-06-12 09:30:00,118.84,119.0,118.1,118.1,201094.0,101.7251,101.8621,101.0917,101.0917,201094.0
2015-06-12 09:40:00,118.1,118.31,117.75,117.93,120781.0,101.0917,101.2714,100.7921,100.9462,120781.0
2015-06-12 09:50:00,117.9,118.39,117.83,118.25,56030.0,100.9205,101.3399,100.8606,101.2201,56030.0
2015-06-12 10:00:00,118.26,118.61,118.23,118.47,95813.0,101.2286,101.5282,101.203,101.4084,95813.0
2015-06-12 10:10:00,118.5,118.55,118.22,118.34,53229.0,101.4341,101.4769,101.1944,101.2971,53229.0
2015-06-12 10:20:00,118.34,118.43,118.2,118.2,72848.0,101.2971,101.3742,101.1773,101.1773,72848.0
2015-06-12 10:30:00,118.19,118.23,117.86,118.0,64129.0,101.1687,101.203,100.8862,101.0061,64129.0
2015-06-12 10:40:00,117.99,118.0,117.78,117.94,53395.0,100.9975,101.0061,100.8178,100.9547,53395.0
2015-06-12 10:50:00,117.95,117.96,117.76,117.86,49432.0,100.9633,100.9718,100.8006,100.8862,49432.0
2015-06-12 11:00:00,117.84,117.97,117.77,117.84,47948.0,100.8691,100.9804,100.8092,100.8691,47948.0
2015-06-12 11:10:00,117.84,118.01,117.71,117.96,72794.0,100.8691,101.0146,100.7578,100.9718,72794.0
2015-06-12 11:20:00,117.97,118.15,117.97,118.08,49116.0,100.9804,101.1345,100.9804,101.0746,49116.0
2015-06-12 11:30:00,118.09,118.19,118.02,118.17,57345.0,101.0831,101.1687,101.0232,101.1516,57345.0
2015-06-12 11:40:00,118.17,118.23,118.03,118.07,51179.0,101.1516,101.203,101.0318,101.066,51179.0
2015-06-12 11:50:00,118.07,118.11,118.04,118.08,45487.0,101.066,101.1002,101.0403,101.0746,45487.0
2015-06-12 12:00:00,118.07,118.07,117.93,117.94,38743.0,101.066,101.066,100.9462,100.9547,38743.0
2015-06-12 12:10:00,117.94,117.96,117.88,117.91,31546.0,100.9547,100.9718,100.9034,100.929,31546.0
2015-06-12 12:20:00,117.9,118.08,117.88,118.05,42697.0,100.9205,101.0746,100.9034,101.0489,42697.0
2015-06-12 12:30:00,118.04,118.2,118.01,118.18,26814.0,101.0403,101.1773,101.0146,101.1602,26814.0
2015-06-12 12:40:00,118.19,118.23,118.14,118.2,36218.0,101.1687,101.203,101.1259,101.1773,36218.0
2015-06-12 12:50:00,118.2,118.24,117.91,117.95,38156.0,101.1773,101.2115,100.929,100.9633,38156.0
2015-06-12 13:00:00,117.94,118.01,117.9,117.96,47365.0,100.9547,101.0146,100.9205,100.9718,47365.0
2015-06-12 13:10:00,117.94,118.02,117.88,117.93,35157.0,100.9547,101.0232,100.9034,100.9462,35157.0
2015-06-12 13:20:00,117.93,118.0,117.91,117.97,40540.0,100.9462,101.0061,100.929,100.9804,40540.0
2015-06-12 13:30:00,117.98,118.01,117.94,117.97,49356.0,100.989,101.0146,100.9547,100.9804,49356.0
2015-06-12 13:40:00,117.96,117.98,117.8,117.8,53848.0,100.9718,100.989,100.8349,100.8349,53848.0
2015-06-12 13:50:00,117.81,117.97,117.79,117.96,39996.0,100.8434,100.9804,100.8263,100.9718,39996.0
2015-06-12 14:00:00,117.97,117.98,117.8,117.83,41698.0,100.9804,100.989,100.8349,100.8606,41698.0
2015-06-12 14:10:00,117.83,117.86,117.69,117.7,34709.0,100.8606,100.8862,100.7407,100.7493,34709.0
2015-06-12 14:20:00,117.7,117.74,117.65,117.7,38474.0,100.7493,100.7835,100.7065,100.7493,38474.0
2015-06-12 14:30:00,117.69,117.7,117.5,117.57,77775.0,100.7407,100.7493,100.5781,100.638,77775.0
2015-06-12 14:40:00,117.56,117.75,117.54,117.69,127874.0,100.6294,100.7921,100.6123,100.7407,127874.0
2015-06-12 14:50:00,117.69,117.8,117.68,117.74,87039.0,100.7407,100.8349,100.7322,100.7835,87039.0
2015-06-12 15:00:00,117.73,117.73,117.62,117.65,41999.0,100.775,100.775,100.6808,100.7065,41999.0
2015-06-12 15:10:00,117.65,117.73,117.56,117.58,52844.0,100.7065,100.775,100.6294,100.6466,52844.0
2015-06-12 15:20:00,117.58,117.66,117.56,117.65,61033.0,100.6466,100.715,100.6294,100.7065,61033.0
2015-06-12 15:30:00,117.66,117.71,117.55,117.56,94476.0,100.715,100.7578,100.6209,100.6294,94476.0
2015-06-12 15:40:00,117.55,117.64,117.52,117.58,110676.0,100.6209,100.6979,100.5952,100.6466,110676.0
2015-06-12 15:50:00,117.57,117.69,117.56,117.61,175831.0,100.638,100.7407,100.6294,100.6722,175831.0
2015-06-15 09:30:00,116.83,116.83,116.0,116.57,194885.0,100.0046,100.0046,99.2941,99.782,194885.0
2015-06-15 09:40:00,116.54,116.99,116.54,116.61,87264.0,99.7563,100.1415,99.7563,99.8163,87264.0
2015-06-15 09:50:00,116.61,116.88,116.3,116.88,76768.0,99.8163,100.0474,99.5509,100.0474,76768.0
2015-06-15 10:00:00,116.87,116.96,116.65,116.93,46109.0,100.0388,100.1159,99.8505,100.0902,46109.0
2015-06-15 10:10:00,116.94,117.04,116.64,116.67,65778.0,100.0987,100.1843,99.8419,99.8676,65778.0
2015-06-15 10:20:00,116.67,116.83,116.59,116.78,41025.0,99.8676,100.0046,99.7991,99.9618,41025.0
2015-06-15 10:30:00,116.77,116.79,116.62,116.71,56098.0,99.9532,99.9703,99.8248,99.9019,56098.0
2015-06-15 10:40:00,116.71,116.91,116.68,116.86,62874.0,99.9019,100.0731,99.8762,100.0303,62874.0
2015-06-15 10:50:00,116.84,116.97,116.81,116.91,51695.0,100.0131,100.1244,99.9875,100.0731,51695.0
2015-06-15 11:00:00,116.93,117.2,116.93,117.16,56262.0,100.0902,100.3213,100.0902,100.2871,56262.0
2015-06-15 11:10:00,117.15,117.34,117.15,117.23,32504.0,100.2785,100.4411,100.2785,100.347,32504.0
2015-06-15 11:20:00,117.22,117.22,116.86,116.88,27360.0,100.3384,100.3384,100.0303,100.0474,27360.0
2015-06-15 11:30:00,116.87,117.1,116.87,117.08,31706.0,100.0388,100.2357,100.0388,100.2186,31706.0
2015-06-15 11:40:00,117.11,117.19,117.08,117.16,39938.0,100.2443,100.3127,100.2186,100.2871,39938.0
2015-06-15 11:50:00,117.18,117.26,117.11,117.24,39238.0,100.3042,100.3727,100.2443,100.3555,39238.0
2015-06-15 12:00:00,117.25,118.17,117.25,117.78,340467.0,100.3641,101.1516,100.3641,100.8178,340467.0
2015-06-15 12:10:00,117.79,117.79,117.25,117.51,96193.0,100.8263,100.8263,100.3641,100.5866,96193.0
2015-06-15 12:20:00,117.54,117.72,117.48,117.56,121888.0,100.6123,100.7664,100.561,100.6294,121888.0
2015-06-15 12:30:00,117.58,117.8,117.53,117.78,96743.0,100.6466,100.8349,100.6038,100.8178,96743.0
2015-06-15 12:40:00,117.77,117.8,117.5,117.8,48578.0,100.8092,100.8349,100.5781,100.8349,48578.0
2015-06-15 12:50:00,117.78,117.93,117.74,117.9,49426.0,100.8178,100.9462,100.7835,100.9205,49426.0
2015-06-15 13:00:00,117.92,118.01,117.75,117.95,72701.0,100.9376,101.0146,100.7921,100.9633,72701.0
2015-06-15 13:10:00,117.95,118.13,117.86,118.02,72010.0,100.9633,101.1174,100.8862,101.0232,72010.0
2015-06-15 13:20:00,118.01,118.05,117.87,117.87,66786.0,101.0146,101.0489,100.8948,100.8948,66786.0
2015-06-15 13:30:00,117.88,117.88,117.55,117.63,72524.0,100.9034,100.9034,100.6209,100.6894,72524.0
2015-06-15 13:40:00,117.59,117.8,117.55,117.67,67305.0,100.6551,100.8349,100.6209,100.7236,67305.0
2015-06-15 13:50:00,117.68,118.07,117.49,117.96,159114.0,100.7322,101.066,100.5695,100.9718,159114.0
2015-06-15 14:00:00,117.99,119.76,117.97,119.65,537091.0,100.9975,102.5126,100.9804,102.4185,537091.0
2015-06-15 14:10:00,119.62,120.85,119.54,120.52,1012688.0,102.3928,103.4456,102.3243,103.1632,1012688.0
2015-06-15 14:20:00,120.51,120.88,120.09,120.59,329833.0,103.1546,103.4713,102.7951,103.2231,329833.0
2015-06-15 14:30:00,120.61,120.84,120.42,120.76,236803.0,103.2402,103.4371,103.0776,103.3686,236803.0
2015-06-15 14:40:00,120.81,120.86,120.33,120.64,313562.0,103.4114,103.4542,103.0005,103.2659,313562.0
2015-06-15 14:50:00,120.62,120.69,120.08,120.25,213100.0,103.2488,103.3087,102.7865,102.932,213100.0
2015-06-15 15:00:00,120.26,120.26,119.32,119.39,215612.0,102.9406,102.9406,102.136,102.1959,215612.0
2015-06-15 15:10:00,119.39,119.54,119.21,119.21,118662.0,102.1959,102.3243,102.0418,102.0418,118662.0
2015-06-15 15:20:00,119.2,119.47,119.1,119.28,214934.0,102.0333,102.2644,101.9477,102.1017,214934.0
2015-06-15 15:30:00,119.3,119.39,119.18,119.3,131906.0,102.1189,102.1959,102.0161,102.1189,131906.0
2015-06-15 15:40:00,119.3,119.47,119.13,119.15,184231.0,102.1189,102.2644,101.9733,101.9905,184231.0
2015-06-15 15:50:00,119.16,119.2,118.81,118.99,370884.0,101.999,102.0333,101.6994,101.8535,370884.0
2015-06-16 09:30:00,119.14,120.9,119.0,120.75,592356.0,101.9819,103.4884,101.8621,103.36,592356.0
2015-06-16 09:40:00,120.75,121.34,120.35,121.34,338627.0,103.36,103.8651,103.0176,103.8651,338627.0
2015-06-16 09:50:00,121.33,122.18,121.25,122.08,416827.0,103.8565,104.5841,103.788,104.4985,416827.0
2015-06-16 10:00:00,122.05,122.05,121.45,121.54,303524.0,104.4728,104.4728,103.9592,104.0363,303524.0
2015-06-16 10:10:00,121.57,121.9,121.29,121.86,197629.0,104.0619,104.3444,103.8223,104.3102,197629.0
2015-06-16 10:20:00,121.86,122.02,121.18,121.41,229381.0,104.3102,104.4471,103.7281,103.925,229381.0
2015-06-16 10:30:00,121.41,121.51,121.11,121.34,131582.0,103.925,104.0106,103.6682,103.8651,131582.0
2015-06-16 10:40:00,121.34,121.83,121.34,121.79,167642.0,103.8651,104.2845,103.8651,104.2503,167642.0
2015-06-16 10:50:00,121.78,121.79,121.45,121.5,82022.0,104.2417,104.2503,103.9592,104.002,82022.0
2015-06-16 11:00:00,121.52,121.52,120.97,121.07,139863.0,104.0191,104.0191,103.5484,103.634,139863.0
2015-06-16 11:10:00,121.05,121.61,121.05,121.23,100785.0,103.6168,104.0962,103.6168,103.7709,100785.0
2015-06-16 11:20:00,121.24,121.31,120.62,120.84,182308.0,103.7795,103.8394,103.2488,103.4371,182308.0
2015-06-16 11:30:00,120.84,121.01,120.74,120.74,153048.0,103.4371,103.5826,103.3515,103.3515,153048.0
2015-06-16 11:40:00,120.75,120.85,120.59,120.69,84081.0,103.36,103.4456,103.2231,103.3087,84081.0
2015-06-16 11:50:00,120.69,121.06,120.68,121.01,70983.0,103.3087,103.6254,103.3001,103.5826,70983.0
2015-06-16 12:00:00,121.04,121.05,120.9,120.94,48076.0,103.6083,103.6168,103.4884,103.5227,48076.0
2015-06-16 12:10:00,120.94,121.18,120.87,121.07,79049.0,103.5227,103.7281,103.4628,103.634,79049.0
2015-06-16 12:20:00,121.04,121.23,120.98,121.05,47733.0,103.6083,103.7709,103.5569,103.6168,47733.0
2015-06-16 12:30:00,121.07,121.25,121.06,121.23,57272.0,103.634,103.788,103.6254,103.7709,57272.0
2015-06-16 12:40:00,121.23,121.35,121.1,121.29,69650.0,103.7709,103.8736,103.6596,103.8223,69650.0
2015-06-16 12:50:00,121.28,121.4,121.22,121.4,72464.0,103.8137,103.9164,103.7623,103.9164,72464.0
2015-06-16 13:00:00,121.4,121.56,121.33,121.47,96788.0,103.9164,104.0534,103.8565,103.9763,96788.0
2015-06-16 13:10:00,121.47,121.65,121.46,121.6,178250.0,103.9763,104.1304,103.9678,104.0876,178250.0
2015-06-16 13:20:00,121.61,121.82,121.58,121.59,154133.0,104.0962,104.2759,104.0705,104.0791,154133.0
2015-06-16 13:30:00,121.62,121.68,121.31,121.35,64797.0,104.1047,104.1561,103.8394,103.8736,64797.0
2015-06-16 13:40:00,121.35,121.42,121.16,121.32,122672.0,103.8736,103.9335,103.711,103.8479,122672.0
2015-06-16 13:50:00,121.32,121.44,121.24,121.35,36004.0,103.8479,103.9507,103.7795,103.8736,36004.0
2015-06-16 14:00:00,121.35,121.64,121.35,121.59,95467.0,103.8736,104.1219,103.8736,104.0791,95467.0
2015-06-16 14:10:00,121.56,121.64,121.48,121.56,66053.0,104.0534,104.1219,103.9849,104.0534,66053.0
2015-06-16 14:20:00,121.57,121.6,121.36,121.51,64731.0,104.0619,104.0876,103.8822,104.0106,64731.0
2015-06-16 14:30:00,121.51,121.76,121.46,121.49,125615.0,104.0106,104.2246,103.9678,103.9935,125615.0
2015-06-16 14:40:00,121.49,121.49,121.29,121.43,51036.0,103.9935,103.9935,103.8223,103.9421,51036.0
2015-06-16 14:50:00,121.45,121.62,121.43,121.61,167033.0,103.9592,104.1047,103.9421,104.0962,167033.0
2015-06-16 15:00:00,121.62,121.75,121.49,121.57,84828.0,104.1047,104.216,103.9935,104.0619,84828.0
2015-06-16 15:10:00,121.57,121.61,121.5,121.57,91740.0,104.0619,104.0962,104.002,104.0619,91740.0
2015-06-16 15:20:00,121.57,121.58,121.38,121.43,146713.0,104.0619,104.0705,103.8993,103.9421,146713.0
2015-06-16 15:30:00,121.41,121.54,121.4,121.52,150747.0,103.925,104.0363,103.9164,104.0191,150747.0
2015-06-16 15:40:00,121.52,121.53,121.33,121.48,364819.0,104.0191,104.0277,103.8565,103.9849,364819.0
2015-06-16 15:50:00,121.48,121.7,121.42,121.49,737616.0,103.9849,104.1732,103.9335,103.9935,737616.0
2015-06-17 09:30:00,121.9,122.2,121.36,121.75,451815.0,104.3444,104.6012,103.8822,104.216,451815.0
2015-06-17 09:40:00,121.75,122.05,121.57,121.96,210348.0,104.216,104.4728,104.0619,104.3958,210348.0
2015-06-17 09:50:00,121.97,121.97,121.62,121.72,140225.0,104.4043,104.4043,104.1047,104.1903,140225.0
2015-06-17 10:00:00,121.73,121.79,121.37,121.63,101449.0,104.1989,104.2503,103.8907,104.1133,101449.0
2015-06-17 10:10:00,121.61,121.62,121.01,121.04,91999.0,104.0962,104.1047,103.5826,103.6083,91999.0
2015-06-17 10:20:00,121.05,121.42,120.81,121.35,185905.0,103.6168,103.9335,103.4114,103.8736,185905.0
2015-06-17 10:30:00,121.33,121.44,121.11,121.21,77450.0,103.8565,103.9507,103.6682,103.7538,77450.0
2015-06-17 10:40:00,121.17,121.25,121.03,121.22,66323.0,103.7195,103.788,103.5997,103.7623,66323.0
2015-06-17 10:50:00,121.23,121.31,121.03,121.26,89911.0,103.7709,103.8394,103.5997,103.7966,89911.0
2015-06-17 11:00:00,121.27,121.3,120.89,120.94,45384.0,103.8051,103.8308,103.4799,103.5227,45384.0
2015-06-17 11:10:00,120.95,121.11,120.84,121.01,68089.0,103.5312,103.6682,103.4371,103.5826,68089.0
2015-06-17 11:20:00,121.02,121.16,120.85,120.88,34500.0,103.5912,103.711,103.4456,103.4713,34500.0
2015-06-17 11:30:00,120.86,121.03,120.81,120.89,44271.0,103.4542,103.5997,103.4114,103.4799,44271.0
2015-06-17 11:40:00,120.88,120.99,120.8,120.88,51588.0,103.4713,103.5655,103.4028,103.4713,51588.0
2015-06-17 11:50:00,120.87,120.95,120.8,120.91,45529.0,103.4628,103.5312,103.4028,103.497,45529.0
2015-06-17 12:00:00,120.9,121.0,120.59,120.71,60953.0,103.4884,103.574,103.2231,103.3258,60953.0
2015-06-17 12:10:00,120.71,120.76,120.34,120.44,55783.0,103.3258,103.3686,103.0091,103.0947,55783.0
2015-06-17 12:20:00,120.43,120.55,120.35,120.4,53664.0,103.0861,103.1888,103.0176,103.0604,53664.0
2015-06-17 12:30:00,120.38,120.38,120.22,120.23,63360.0,103.0433,103.0433,102.9064,102.9149,63360.0
2015-06-17 12:40:00,120.22,120.3,119.95,120.03,100631.0,102.9064,102.9748,102.6752,102.7437,100631.0
2015-06-17 12:50:00,120.02,120.02,119.79,119.88,81282.0,102.7352,102.7352,102.5383,102.6153,81282.0
2015-06-17 13:00:00,119.87,119.97,119.8,119.94,45289.0,102.6068,102.6924,102.5469,102.6667,45289.0
2015-06-17 13:10:00,119.95,120.03,119.71,119.71,48261.0,102.6752,102.7437,102.4698,102.4698,48261.0
2015-06-17 13:20:00,119.71,119.76,119.59,119.6,78396.0,102.4698,102.5126,102.3671,102.3757,78396.0
2015-06-17 13:30:00,119.59,119.64,119.33,119.36,84390.0,102.3671,102.4099,102.1445,102.1702,84390.0
2015-06-17 13:40:00,119.36,119.39,119.16,119.36,112716.0,102.1702,102.1959,101.999,102.1702,112716.0
2015-06-17 13:50:00,119.37,119.55,119.35,119.45,69725.0,102.1788,102.3329,102.1617,102.2473,69725.0
2015-06-17 14:00:00,119.45,120.19,119.24,120.08,264904.0,102.2473,102.8807,102.0675,102.7865,264904.0
2015-06-17 14:10:00,120.07,120.17,119.91,119.93,86122.0,102.778,102.8636,102.641,102.6581,86122.0
2015-06-17 14:20:00,119.93,119.94,119.5,119.52,59693.0,102.6581,102.6667,102.2901,102.3072,59693.0
2015-06-17 14:30:00,119.51,119.93,119.49,119.92,73793.0,102.2986,102.6581,102.2815,102.6496,73793.0
2015-06-17 14:40:00,119.95,120.15,119.92,119.95,110828.0,102.6752,102.8464,102.6496,102.6752,110828.0
2015-06-17 14:50:00,119.95,120.09,119.95,120.01,72155.0,102.6752,102.7951,102.6752,102.7266,72155.0
2015-06-17 15:00:00,120.02,120.04,119.89,119.98,87912.0,102.7352,102.7523,102.6239,102.7009,87912.0
2015-06-17 15:10:00,119.99,120.17,119.94,120.09,93672.0,102.7095,102.8636,102.6667,102.7951,93672.0
2015-06-17 15:20:00,120.08,120.14,119.97,119.98,95100.0,102.7865,102.8379,102.6924,102.7009,95100.0
2015-06-17 15:30:00,119.99,120.08,119.67,119.7,128739.0,102.7095,102.7865,102.4356,102.4613,128739.0
2015-06-17 15:40:00,119.73,119.77,119.47,119.51,187924.0,102.4869,102.5212,102.2644,102.2986,187924.0
2015-06-17 15:50:00,119.52,119.8,119.51,119.74,370051.0,102.3072,102.5469,102.2986,102.4955,370051.0
2015-06-18 09:30:00,120.39,121.21,119.92,120.91,248295.0,103.0519,103.7538,102.6496,103.497,248295.0
2015-06-18 09:40:00,120.94,121.26,120.9,121.24,176993.0,103.5227,103.7966,103.4884,103.7795,176993.0
2015-06-18 09:50:00,121.25,121.38,120.62,120.68,169236.0,103.788,103.8993,103.2488,103.3001,169236.0
2015-06-18 10:00:00,120.66,120.97,120.5,120.85,91225.0,103.283,103.5484,103.146,103.4456,91225.0
2015-06-18 10:10:00,120.88,121.03,120.82,120.97,74039.0,103.4713,103.5997,103.42,103.5484,74039.0
2015-06-18 10:20:00,121.0,121.16,120.9,121.16,71199.0,103.574,103.711,103.4884,103.711,71199.0
2015-06-18 10:30:00,121.13,121.18,120.86,120.94,78643.0,103.6853,103.7281,103.4542,103.5227,78643.0
2015-06-18 10:40:00,120.95,121.07,120.77,120.8,88795.0,103.5312,103.634,103.3772,103.4028,88795.0
2015-06-18 10:50:00,120.8,120.82,120.6,120.62,93787.0,103.4028,103.42,103.2316,103.2488,93787.0
2015-06-18 11:00:00,120.64,121.07,120.63,120.93,118877.0,103.2659,103.634,103.2573,103.5141,118877.0
2015-06-18 11:10:00,120.92,121.0,120.83,120.86,42888.0,103.5056,103.574,103.4285,103.4542,42888.0
2015-06-18 11:20:00,120.86,121.01,120.8,120.99,73974.0,103.4542,103.5826,103.4028,103.5655,73974.0
2015-06-18 11:30:00,120.98,121.02,120.78,120.87,35904.0,103.5569,103.5912,103.3857,103.4628,35904.0
2015-06-18 11:40:00,120.86,121.03,120.79,120.86,82397.0,103.4542,103.5997,103.3943,103.4542,82397.0
2015-06-18 11:50:00,120.89,120.95,120.76,120.82,44962.0,103.4799,103.5312,103.3686,103.42,44962.0
2015-06-18 12:00:00,120.81,121.03,120.78,120.99,32317.0,103.4114,103.5997,103.3857,103.5655,32317.0
2015-06-18 12:10:00,120.99,121.05,120.9,121.0,43004.0,103.5655,103.6168,103.4884,103.574,43004.0
2015-06-18 12:20:00,121.02,121.14,120.92,121.11,59894.0,103.5912,103.6939,103.5056,103.6682,59894.0
2015-06-18 12:30:00,121.11,121.36,121.05,121.11,76248.0,103.6682,103.8822,103.6168,103.6682,76248.0
2015-06-18 12:40:00,121.09,121.15,120.96,121.03,36705.0,103.6511,103.7024,103.5398,103.5997,36705.0
2015-06-18 12:50:00,121.04,121.08,120.95,120.96,40746.0,103.6083,103.6425,103.5312,103.5398,40746.0
2015-06-18 13:00:00,120.96,121.09,120.9,120.94,45346.0,103.5398,103.6511,103.4884,103.5227,45346.0
2015-06-18 13:10:00,120.94,121.15,120.89,120.97,47001.0,103.5227,103.7024,103.4799,103.5484,47001.0
2015-06-18 13:20:00,120.98,121.03,120.81,120.99,40592.0,103.5569,103.5997,103.4114,103.5655,40592.0
2015-06-18 13:30:00,120.99,121.02,120.81,120.9,49178.0,103.5655,103.5912,103.4114,103.4884,49178.0
2015-06-18 13:40:00,120.88,120.98,120.85,120.91,30747.0,103.4713,103.5569,103.4456,103.497,30747.0
2015-06-18 13:50:00,120.91,120.92,120.77,120.79,55599.0,103.497,103.5056,103.3772,103.3943,55599.0
2015-06-18 14:00:00,120.79,120.94,120.74,120.83,50136.0,103.3943,103.5227,103.3515,103.4285,50136.0
2015-06-18 14:10:00,120.82,120.88,120.78,120.85,26880.0,103.42,103.4713,103.3857,103.4456,26880.0
2015-06-18 14:20:00,120.86,120.94,120.83,120.91,42199.0,103.4542,103.5227,103.4285,103.497,42199.0
2015-06-18 14:30:00,120.9,120.93,120.8,120.93,36141.0,103.4884,103.5141,103.4028,103.5141,36141.0
2015-06-18 14:40:00,120.94,121.01,120.91,120.95,27212.0,103.5227,103.5826,103.497,103.5312,27212.0
2015-06-18 14:50:00,120.95,121.0,120.88,120.98,32952.0,103.5312,103.574,103.4713,103.5569,32952.0
2015-06-18 15:00:00,120.99,121.0,120.83,120.86,57034.0,103.5655,103.574,103.4285,103.4542,57034.0
2015-06-18 15:10:00,120.85,120.93,120.84,120.92,49574.0,103.4456,103.5141,103.4371,103.5056,49574.0
2015-06-18 15:20:00,120.93,121.01,120.91,120.99,90937.0,103.5141,103.5826,103.497,103.5655,90937.0
2015-06-18 15:30:00,121.0,121.14,120.97,121.01,87045.0,103.574,103.6939,103.5484,103.5826,87045.0
2015-06-18 15:40:00,121.01,121.07,120.88,120.89,104195.0,103.5826,103.634,103.4713,103.4799,104195.0
2015-06-18 15:50:00,120.9,120.93,120.8,120.84,153132.0,103.4884,103.5141,103.4028,103.4371,153132.0
2015-06-19 09:30:00,120.65,120.88,120.18,120.37,1349114.0,103.2744,103.4713,102.8721,103.0348,1349114.0
2015-06-19 09:40:00,120.37,120.73,120.3,120.61,48053.0,103.0348,103.3429,102.9748,103.2402,48053.0
2015-06-19 09:50:00,120.57,120.76,120.45,120.5,43445.0,103.206,103.3686,103.1032,103.146,43445.0
2015-06-19 10:00:00,120.5,120.66,120.48,120.55,36944.0,103.146,103.283,103.1289,103.1888,36944.0
2015-06-19 10:10:00,120.52,120.6,120.38,120.38,50011.0,103.1632,103.2316,103.0433,103.0433,50011.0
2015-06-19 10:20:00,120.39,120.42,120.13,120.16,68953.0,103.0519,103.0776,102.8293,102.855,68953.0
2015-06-19 10:30:00,120.15,120.24,120.06,120.1,87355.0,102.8464,102.9235,102.7694,102.8036,87355.0
2015-06-19 10:40:00,120.1,120.16,120.01,120.16,60633.0,102.8036,102.855,102.7266,102.855,60633.0
2015-06-19 10:50:00,120.17,120.23,120.08,120.16,119107.0,102.8636,102.9149,102.7865,102.855,119107.0
2015-06-19 11:00:00,120.16,120.24,120.07,120.21,56814.0,102.855,102.9235,102.778,102.8978,56814.0
2015-06-19 11:10:00,120.2,120.29,120.14,120.25,44757.0,102.8892,102.9663,102.8379,102.932,44757.0
2015-06-19 11:20:00,120.23,120.24,120.09,120.18,37133.0,102.9149,102.9235,102.7951,102.8721,37133.0
2015-06-19 11:30:00,120.18,120.34,120.12,120.25,56508.0,102.8721,103.0091,102.8208,102.932,56508.0
2015-06-19 11:40:00,120.27,120.34,120.19,120.21,23196.0,102.9492,103.0091,102.8807,102.8978,23196.0
2015-06-19 11:50:00,120.2,120.34,120.15,120.31,83273.0,102.8892,103.0091,102.8464,102.9834,83273.0
2015-06-19 12:00:00,120.33,120.33,120.15,120.15,31224.0,103.0005,103.0005,102.8464,102.8464,31224.0
2015-06-19 12:10:00,120.16,120.17,120.1,120.1,28258.0,102.855,102.8636,102.8036,102.8036,28258.0
2015-06-19 12:20:00,120.11,120.13,120.01,120.09,35766.0,102.8122,102.8293,102.7266,102.7951,35766.0
2015-06-19 12:30:00,120.09,120.11,120.03,120.09,32341.0,102.7951,102.8122,102.7437,102.7951,32341.0
2015-06-19 12:40:00,120.09,120.09,119.95,119.97,37706.0,102.7951,102.7951,102.6752,102.6924,37706.0
2015-06-19 12:50:00,119.98,119.99,119.9,119.97,35853.0,102.7009,102.7095,102.6324,102.6924,35853.0
2015-06-19 13:00:00,119.98,120.08,119.93,120.02,44839.0,102.7009,102.7865,102.6581,102.7352,44839.0
2015-06-19 13:10:00,120.0,120.06,120.0,120.06,34668.0,102.718,102.7694,102.718,102.7694,34668.0
2015-06-19 13:20:00,120.07,120.15,120.02,120.13,49708.0,102.778,102.8464,102.7352,102.8293,49708.0
2015-06-19 13:30:00,120.13,120.37,120.13,120.36,44066.0,102.8293,103.0348,102.8293,103.0262,44066.0
2015-06-19 13:40:00,120.36,120.46,120.36,120.4,31902.0,103.0262,103.1118,103.0262,103.0604,31902.0
2015-06-19 13:50:00,120.38,120.39,120.27,120.32,24748.0,103.0433,103.0519,102.9492,102.992,24748.0
2015-06-19 14:00:00,120.31,120.35,120.28,120.28,21694.0,102.9834,103.0176,102.9577,102.9577,21694.0
2015-06-19 14:10:00,120.29,120.42,120.29,120.39,16061.0,102.9663,103.0776,102.9663,103.0519,16061.0
2015-06-19 14:20:00,120.39,120.41,120.18,120.22,26634.0,103.0519,103.069,102.8721,102.9064,26634.0
2015-06-19 14:30:00,120.21,120.28,120.16,120.23,25884.0,102.8978,102.9577,102.855,102.9149,25884.0
2015-06-19 14:40:00,120.23,120.23,120.05,120.1,35937.0,102.9149,102.9149,102.7608,102.8036,35937.0
2015-06-19 14:50:00,120.1,120.12,119.99,120.09,44814.0,102.8036,102.8208,102.7095,102.7951,44814.0
2015-06-19 15:00:00,120.08,120.11,120.04,120.07,41968.0,102.7865,102.8122,102.7523,102.778,41968.0
2015-06-19 15:10:00,120.07,120.13,120.05,120.05,57936.0,102.778,102.8293,102.7608,102.7608,57936.0
2015-06-19 15:20:00,120.06,120.07,119.98,120.02,46440.0,102.7694,102.778,102.7009,102.7352,46440.0
2015-06-19 15:30:00,120.02,120.21,120.01,120.13,48576.0,102.7352,102.8978,102.7266,102.8293,48576.0
2015-06-19 15:40:00,120.14,120.57,120.14,120.53,97029.0,102.8379,103.206,102.8379,103.1717,97029.0
2015-06-19 15:50:00,120.55,120.68,120.28,120.28,286492.0,103.1888,103.3001,102.9577,102.9577,286492.0
2015-06-22 09:30:00,121.63,122.23,121.54,121.54,169502.0,104.1133,104.6269,104.0363,104.0363,169502.0
2015-06-22 09:40:00,121.62,121.92,121.46,121.48,162715.0,104.1047,104.3615,103.9678,103.9849,162715.0
2015-06-22 09:50:00,121.47,121.66,121.23,121.45,56337.0,103.9763,104.139,103.7709,103.9592,56337.0
2015-06-22 10:00:00,121.43,121.52,121.04,121.17,139300.0,103.9421,104.0191,103.6083,103.7195,139300.0
2015-06-22 10:10:00,121.17,121.32,121.16,121.21,99945.0,103.7195,103.8479,103.711,103.7538,99945.0
2015-06-22 10:20:00,121.19,121.25,121.01,121.07,62518.0,103.7367,103.788,103.5826,103.634,62518.0
2015-06-22 10:30:00,121.06,121.32,121.04,121.23,51728.0,103.6254,103.8479,103.6083,103.7709,51728.0
2015-06-22 10:40:00,121.23,121.49,121.22,121.3,62938.0,103.7709,103.9935,103.7623,103.8308,62938.0
2015-06-22 10:50:00,121.31,121.45,121.23,121.4,68280.0,103.8394,103.9592,103.7709,103.9164,68280.0
2015-06-22 11:00:00,121.39,121.43,121.28,121.35,71551.0,103.9079,103.9421,103.8137,103.8736,71551.0
2015-06-22 11:10:00,121.37,121.45,121.29,121.31,48745.0,103.8907,103.9592,103.8223,103.8394,48745.0
2015-06-22 11:20:00,121.33,121.43,121.27,121.31,31053.0,103.8565,103.9421,103.8051,103.8394,31053.0
2015-06-22 11:30:00,121.32,121.37,121.13,121.13,40020.0,103.8479,103.8907,103.6853,103.6853,40020.0
2015-06-22 11:40:00,121.13,121.14,120.85,120.92,76352.0,103.6853,103.6939,103.4456,103.5056,76352.0
2015-06-22 11:50:00,120.92,120.94,120.5,120.53,140972.0,103.5056,103.5227,103.146,103.1717,140972.0
2015-06-22 12:00:00,120.54,120.65,120.33,120.54,90372.0,103.1803,103.2744,103.0005,103.1803,90372.0
2015-06-22 12:10:00,120.52,120.64,120.45,120.5,81524.0,103.1632,103.2659,103.1032,103.146,81524.0
2015-06-22 12:20:00,120.47,120.5,120.3,120.33,47811.0,103.1204,103.146,102.9748,103.0005,47811.0
2015-06-22 12:30:00,120.33,120.56,120.3,120.51,53532.0,103.0005,103.1974,102.9748,103.1546,53532.0
2015-06-22 12:40:00,120.5,120.5,120.36,120.42,44653.0,103.146,103.146,103.0262,103.0776,44653.0
2015-06-22 12:50:00,120.42,120.72,120.41,120.7,81823.0,103.0776,103.3344,103.069,103.3172,81823.0
2015-06-22 13:00:00,120.69,120.9,120.67,120.82,90354.0,103.3087,103.4884,103.2916,103.42,90354.0
2015-06-22 13:10:00,120.81,120.81,120.48,120.5,52373.0,103.4114,103.4114,103.1289,103.146,52373.0
2015-06-22 13:20:00,120.5,120.62,120.42,120.42,41273.0,103.146,103.2488,103.0776,103.0776,41273.0
2015-06-22 13:30:00,120.43,120.43,120.25,120.35,57209.0,103.0861,103.0861,102.932,103.0176,57209.0
2015-06-22 13:40:00,120.38,120.45,120.25,120.26,46220.0,103.0433,103.1032,102.932,102.9406,46220.0
2015-06-22 13:50:00,120.25,120.34,120.19,120.33,35913.0,102.932,103.0091,102.8807,103.0005,35913.0
2015-06-22 14:00:00,120.37,120.45,120.22,120.35,66475.0,103.0348,103.1032,102.9064,103.0176,66475.0
2015-06-22 14:10:00,120.35,120.46,120.33,120.43,65923.0,103.0176,103.1118,103.0005,103.0861,65923.0
2015-06-22 14:20:00,120.41,120.43,120.34,120.41,32367.0,103.069,103.0861,103.0091,103.069,32367.0
2015-06-22 14:30:00,120.39,120.57,120.36,120.55,66846.0,103.0519,103.206,103.0262,103.1888,66846.0
2015-06-22 14:40:00,120.58,120.6,120.32,120.36,140363.0,103.2145,103.2316,102.992,103.0262,140363.0
2015-06-22 14:50:00,120.37,120.49,120.3,120.43,187823.0,103.0348,103.1375,102.9748,103.0861,187823.0
2015-06-22 15:00:00,120.44,120.5,120.38,120.38,70056.0,103.0947,103.146,103.0433,103.0433,70056.0
2015-06-22 15:10:00,120.38,120.53,120.38,120.38,67643.0,103.0433,103.1717,103.0433,103.0433,67643.0
2015-06-22 15:20:00,120.39,120.61,120.38,120.55,91237.0,103.0519,103.2402,103.0433,103.1888,91237.0
2015-06-22 15:30:00,120.56,120.68,120.36,120.38,125087.0,103.1974,103.3001,103.0262,103.0433,125087.0
2015-06-22 15:40:00,120.38,120.46,120.13,120.19,214559.0,103.0433,103.1118,102.8293,102.8807,214559.0
2015-06-22 15:50:00,120.18,120.24,119.94,120.23,384429.0,102.8721,102.9235,102.6667,102.9149,384429.0
2015-06-23 09:30:00,121.37,121.59,121.01,121.42,291451.0,103.8907,104.0791,103.5826,103.9335,291451.0
2015-06-23 09:40:00,121.41,121.82,121.12,121.58,126672.0,103.925,104.2759,103.6767,104.0705,126672.0
2015-06-23 09:50:00,121.6,122.15,121.6,122.1,156198.0,104.0876,104.5584,104.0876,104.5156,156198.0
2015-06-23 10:00:00,122.08,122.24,121.81,122.22,150015.0,104.4985,104.6355,104.2674,104.6183,150015.0
2015-06-23 10:10:00,122.23,122.3,121.89,122.14,180074.0,104.6269,104.6868,104.3359,104.5499,180074.0
2015-06-23 10:20:00,122.14,122.2,122.02,122.07,136478.0,104.5499,104.6012,104.4471,104.4899,136478.0
2015-06-23 10:30:00,122.08,122.5,122.06,122.45,137275.0,104.4985,104.858,104.4814,104.8152,137275.0
2015-06-23 10:40:00,122.42,122.47,122.05,122.46,148410.0,104.7895,104.8323,104.4728,104.8238,148410.0
2015-06-23 10:50:00,122.45,122.68,122.39,122.67,104512.0,104.8152,105.0121,104.7638,105.0035,104512.0
2015-06-23 11:00:00,122.65,122.77,122.46,122.52,99975.0,104.9864,105.0891,104.8238,104.8751,99975.0
2015-06-23 11:10:00,122.52,122.54,122.34,122.35,77534.0,104.8751,104.8922,104.721,104.7296,77534.0
2015-06-23 11:20:00,122.34,122.37,122.14,122.23,61450.0,104.721,104.7467,104.5499,104.6269,61450.0
2015-06-23 11:30:00,122.24,122.33,122.12,122.2,57215.0,104.6355,104.7125,104.5327,104.6012,57215.0
2015-06-23 11:40:00,122.2,122.44,122.17,122.44,93196.0,104.6012,104.8066,104.5755,104.8066,93196.0
2015-06-23 11:50:00,122.43,122.51,122.36,122.38,54030.0,104.7981,104.8666,104.7382,104.7553,54030.0
2015-06-23 12:00:00,122.37,122.41,122.19,122.26,83200.0,104.7467,104.781,104.5927,104.6526,83200.0
2015-06-23 12:10:00,122.25,122.31,122.21,122.26,168897.0,104.644,104.6954,104.6098,104.6526,168897.0
2015-06-23 12:20:00,122.24,122.26,122.07,122.15,37138.0,104.6355,104.6526,104.4899,104.5584,37138.0
2015-06-23 12:30:00,122.15,122.27,122.09,122.21,71230.0,104.5584,104.6611,104.5071,104.6098,71230.0
2015-06-23 12:40:00,122.2,122.25,122.05,122.08,105329.0,104.6012,104.644,104.4728,104.4985,105329.0
2015-06-23 12:50:00,122.09,122.21,122.08,122.19,39432.0,104.5071,104.6098,104.4985,104.5927,39432.0
2015-06-23 13:00:00,122.18,122.23,122.12,122.21,43961.0,104.5841,104.6269,104.5327,104.6098,43961.0
2015-06-23 13:10:00,122.21,122.29,122.13,122.2,40855.0,104.6098,104.6783,104.5413,104.6012,40855.0
2015-06-23 13:20:00,122.2,122.21,121.96,122.03,101597.0,104.6012,104.6098,104.3958,104.4557,101597.0
2015-06-23 13:30:00,122.0,122.07,121.97,121.99,29425.0,104.43,104.4899,104.4043,104.4215,29425.0
2015-06-23 13:40:00,121.99,122.13,121.99,122.01,41007.0,104.4215,104.5413,104.4215,104.4386,41007.0
2015-06-23 13:50:00,122.02,122.03,121.91,121.99,48371.0,104.4471,104.4557,104.353,104.4215,48371.0
2015-06-23 14:00:00,121.98,122.14,121.98,122.09,63976.0,104.4129,104.5499,104.4129,104.5071,63976.0
2015-06-23 14:10:00,122.08,122.1,121.96,121.97,37827.0,104.4985,104.5156,104.3958,104.4043,37827.0
2015-06-23 14:20:00,121.98,122.0,121.9,121.95,29705.0,104.4129,104.43,104.3444,104.3872,29705.0
2015-06-23 14:30:00,121.95,122.06,121.93,122.05,56401.0,104.3872,104.4814,104.3701,104.4728,56401.0
2015-06-23 14:40:00,122.05,122.06,121.93,121.94,41729.0,104.4728,104.4814,104.3701,104.3787,41729.0
2015-06-23 14:50:00,121.95,121.98,121.88,121.93,49473.0,104.3872,104.4129,104.3273,104.3701,49473.0
2015-06-23 15:00:00,121.93,121.97,121.8,121.83,85975.0,104.3701,104.4043,104.2588,104.2845,85975.0
2015-06-23 15:10:00,121.83,121.99,121.83,121.95,47121.0,104.2845,104.4215,104.2845,104.3872,47121.0
2015-06-23 15:20:00,121.96,122.1,121.95,122.09,100375.0,104.3958,104.5156,104.3872,104.5071,100375.0
2015-06-23 15:30:00,122.08,122.15,122.03,122.14,135880.0,104.4985,104.5584,104.4557,104.5499,135880.0
2015-06-23 15:40:00,122.13,122.45,122.13,122.44,270450.0,104.5413,104.8152,104.5413,104.8066,270450.0
2015-06-23 15:50:00,122.45,122.75,122.41,122.73,576576.0,104.8152,105.072,104.781,105.0549,576576.0
2015-06-24 09:30:00,122.8,123.0,122.36,122.42,251248.0,105.1148,105.286,104.7382,104.7895,251248.0
2015-06-24 09:40:00,122.43,122.46,121.76,122.01,206212.0,104.7981,104.8238,104.2246,104.4386,206212.0
2015-06-24 09:50:00,121.99,122.0,121.58,121.64,99510.0,104.4215,104.43,104.0705,104.1219,99510.0
2015-06-24 10:00:00,121.64,121.83,121.6,121.62,80768.0,104.1219,104.2845,104.0876,104.1047,80768.0
2015-06-24 10:10:00,121.62,121.64,121.31,121.33,100699.0,104.1047,104.1219,103.8394,103.8565,100699.0
2015-06-24 10:20:00,121.3,121.62,121.22,121.54,124847.0,103.8308,104.1047,103.7623,104.0363,124847.0
2015-06-24 10:30:00,121.54,121.79,121.5,121.7,87904.0,104.0363,104.2503,104.002,104.1732,87904.0
2015-06-24 10:40:00,121.72,121.84,121.66,121.72,127848.0,104.1903,104.2931,104.139,104.1903,127848.0
2015-06-24 10:50:00,121.71,121.77,121.58,121.7,82035.0,104.1818,104.2331,104.0705,104.1732,82035.0
2015-06-24 11:00:00,121.7,121.7,121.46,121.46,59046.0,104.1732,104.1732,103.9678,103.9678,59046.0
2015-06-24 11:10:00,121.46,121.47,121.31,121.38,75444.0,103.9678,103.9763,103.8394,103.8993,75444.0
2015-06-24 11:20:00,121.36,121.42,121.29,121.39,53844.0,103.8822,103.9335,103.8223,103.9079,53844.0
2015-06-24 11:30:00,121.38,121.4,121.24,121.24,68079.0,103.8993,103.9164,103.7795,103.7795,68079.0
2015-06-24 11:40:00,121.24,121.3,121.08,121.11,75462.0,103.7795,103.8308,103.6425,103.6682,75462.0
2015-06-24 11:50:00,121.13,121.13,120.85,120.93,67714.0,103.6853,103.6853,103.4456,103.5141,67714.0
2015-06-24 12:00:00,120.93,120.95,120.7,120.72,57152.0,103.5141,103.5312,103.3172,103.3344,57152.0
2015-06-24 12:10:00,120.71,120.83,120.61,120.82,53423.0,103.3258,103.4285,103.2402,103.42,53423.0
2015-06-24 12:20:00,120.79,120.82,120.37,120.37,64994.0,103.3943,103.42,103.0348,103.0348,64994.0
2015-06-24 12:30:00,120.39,120.41,120.25,120.29,63184.0,103.0519,103.069,102.932,102.9663,63184.0
2015-06-24 12:40:00,120.29,120.3,120.02,120.08,56327.0,102.9663,102.9748,102.7352,102.7865,56327.0
2015-06-24 12:50:00,120.05,120.21,120.03,120.2,35891.0,102.7608,102.8978,102.7437,102.8892,35891.0
2015-06-24 13:00:00,120.19,120.24,120.1,120.23,45567.0,102.8807,102.9235,102.8036,102.9149,45567.0
2015-06-24 13:10:00,120.23,120.26,120.0,120.0,72345.0,102.9149,102.9406,102.718,102.718,72345.0
2015-06-24 13:20:00,120.01,120.03,119.65,119.73,75192.0,102.7266,102.7437,102.4185,102.4869,75192.0
2015-06-24 13:30:00,119.76,119.85,119.67,119.7,94010.0,102.5126,102.5897,102.4356,102.4613,94010.0
2015-06-24 13:40:00,119.7,119.77,119.6,119.72,59054.0,102.4613,102.5212,102.3757,102.4784,59054.0
2015-06-24 13:50:00,119.73,119.81,119.71,119.76,48074.0,102.4869,102.5554,102.4698,102.5126,48074.0
2015-06-24 14:00:00,119.77,119.8,119.75,119.78,51699.0,102.5212,102.5469,102.5041,102.5297,51699.0
2015-06-24 14:10:00,119.76,119.86,119.5,119.51,67459.0,102.5126,102.5982,102.2901,102.2986,67459.0
2015-06-24 14:20:00,119.5,119.56,119.42,119.52,75245.0,102.2901,102.3414,102.2216,102.3072,75245.0
2015-06-24 14:30:00,119.53,119.72,119.48,119.69,70227.0,102.3157,102.4784,102.2729,102.4527,70227.0
2015-06-24 14:40:00,119.68,119.76,119.64,119.73,97056.0,102.4441,102.5126,102.4099,102.4869,97056.0
2015-06-24 14:50:00,119.73,119.75,119.61,119.62,58848.0,102.4869,102.5041,102.3842,102.3928,58848.0
2015-06-24 15:00:00,119.63,119.64,119.45,119.48,72728.0,102.4013,102.4099,102.2473,102.2729,72728.0
2015-06-24 15:10:00,119.47,119.5,119.41,119.44,75928.0,102.2644,102.2901,102.213,102.2387,75928.0
2015-06-24 15:20:00,119.44,119.53,119.42,119.42,89088.0,102.2387,102.3157,102.2216,102.2216,89088.0
2015-06-24 15:30:00,119.44,119.45,119.28,119.28,159095.0,102.2387,102.2473,102.1017,102.1017,159095.0
2015-06-24 15:40:00,119.28,119.33,119.09,119.13,193126.0,102.1017,102.1445,101.9391,101.9733,193126.0
2015-06-24 15:50:00,119.12,119.32,119.1,119.2,386379.0,101.9648,102.136,101.9477,102.0333,386379.0
2015-06-25 09:30:00,119.57,120.44,119.5,120.13,292646.0,102.35,103.0947,102.2901,102.8293,292646.0
2015-06-25 09:40:00,120.12,120.45,119.79,120.24,155610.0,102.8208,103.1032,102.5383,102.9235,155610.0
2015-06-25 09:50:00,120.21,120.4,119.89,120.34,138930.0,102.8978,103.0604,102.6239,103.0091,138930.0
2015-06-25 10:00:00,120.32,120.99,120.3,120.97,150544.0,102.992,103.5655,102.9748,103.5484,150544.0
2015-06-25 10:10:00,120.93,121.86,120.84,121.37,331515.0,103.5141,104.3102,103.4371,103.8907,331515.0
2015-06-25 10:20:00,121.36,122.03,121.31,121.57,174743.0,103.8822,104.4557,103.8394,104.0619,174743.0
2015-06-25 10:30:00,121.56,121.59,121.14,121.21,66971.0,104.0534,104.0791,103.6939,103.7538,66971.0
2015-06-25 10:40:00,121.2,121.41,121.1,121.35,81141.0,103.7452,103.925,103.6596,103.8736,81141.0
2015-06-25 10:50:00,121.34,121.53,121.28,121.52,62995.0,103.8651,104.0277,103.8137,104.0191,62995.0
2015-06-25 11:00:00,121.54,122.12,121.41,122.07,151733.0,104.0363,104.5327,103.925,104.4899,151733.0
2015-06-25 11:10:00,122.07,122.13,121.88,122.02,98050.0,104.4899,104.5413,104.3273,104.4471,98050.0
2015-06-25 11:20:00,122.02,122.16,121.87,122.08,93059.0,104.4471,104.567,104.3187,104.4985,93059.0
2015-06-25 11:30:00,122.09,122.31,122.09,122.19,80218.0,104.5071,104.6954,104.5071,104.5927,80218.0
2015-06-25 11:40:00,122.17,122.18,122.0,122.15,93118.0,104.5755,104.5841,104.43,104.5584,93118.0
2015-06-25 11:50:00,122.13,122.5,122.12,122.4,173838.0,104.5413,104.858,104.5327,104.7724,173838.0
2015-06-25 12:00:00,122.38,122.46,122.32,122.43,66900.0,104.7553,104.8238,104.7039,104.7981,66900.0
2015-06-25 12:10:00,122.44,122.44,122.2,122.39,111792.0,104.8066,104.8066,104.6012,104.7638,111792.0
2015-06-25 12:20:00,122.38,122.47,122.31,122.45,66269.0,104.7553,104.8323,104.6954,104.8152,66269.0
2015-06-25 12:30:00,122.43,122.53,122.36,122.43,61941.0,104.7981,104.8837,104.7382,104.7981,61941.0
2015-06-25 12:40:00,122.44,122.53,122.35,122.36,56643.0,104.8066,104.8837,104.7296,104.7382,56643.0
2015-06-25 12:50:00,122.36,122.43,122.26,122.28,38840.0,104.7382,104.7981,104.6526,104.6697,38840.0
2015-06-25 13:00:00,122.27,122.7,122.26,122.64,120654.0,104.6611,105.0292,104.6526,104.9778,120654.0
2015-06-25 13:10:00,122.64,122.81,122.55,122.72,138419.0,104.9778,105.1234,104.9008,105.0463,138419.0
2015-06-25 13:20:00,122.71,122.72,122.58,122.64,78849.0,105.0378,105.0463,104.9265,104.9778,78849.0
2015-06-25 13:30:00,122.65,122.8,122.6,122.7,86892.0,104.9864,105.1148,104.9436,105.0292,86892.0
2015-06-25 13:40:00,122.7,123.41,122.55,123.31,292382.0,105.0292,105.637,104.9008,105.5514,292382.0
2015-06-25 13:50:00,123.27,123.32,122.79,122.97,198204.0,105.5171,105.5599,105.1062,105.2603,198204.0
2015-06-25 14:00:00,122.99,123.16,122.63,123.07,141884.0,105.2774,105.423,104.9693,105.3459,141884.0
2015-06-25 14:10:00,123.07,123.07,122.36,122.38,200892.0,105.3459,105.3459,104.7382,104.7553,200892.0
2015-06-25 14:20:00,122.38,122.38,121.61,121.62,191699.0,104.7553,104.7553,104.0962,104.1047,191699.0
2015-06-25 14:30:00,121.65,122.03,121.51,122.01,162137.0,104.1304,104.4557,104.0106,104.4386,162137.0
2015-06-25 14:40:00,122.01,122.02,121.79,121.99,139800.0,104.4386,104.4471,104.2503,104.4215,139800.0
2015-06-25 14:50:00,121.98,122.11,121.86,121.99,63194.0,104.4129,104.5242,104.3102,104.4215,63194.0
2015-06-25 15:00:00,121.99,122.44,121.99,122.39,109999.0,104.4215,104.8066,104.4215,104.7638,109999.0
2015-06-25 15:10:00,122.42,122.56,122.36,122.5,80284.0,104.7895,104.9094,104.7382,104.858,80284.0
2015-06-25 15:20:00,122.5,122.59,122.34,122.42,89675.0,104.858,104.935,104.721,104.7895,89675.0
2015-06-25 15:30:00,122.41,122.47,122.3,122.41,100445.0,104.781,104.8323,104.6868,104.781,100445.0
2015-06-25 15:40:00,122.41,122.52,122.31,122.38,178687.0,104.781,104.8751,104.6954,104.7553,178687.0
2015-06-25 15:50:00,122.36,122.48,122.3,122.39,278053.0,104.7382,104.8409,104.6868,104.7638,278053.0
2015-06-26 09:30:00,123.79,123.93,123.31,123.44,385004.0,105.9622,106.0821,105.5514,105.6626,385004.0
2015-06-26 09:40:00,123.46,123.81,123.25,123.78,181156.0,105.6798,105.9793,105.5,105.9537,181156.0
2015-06-26 09:50:00,123.8,124.06,123.73,123.75,198015.0,105.9708,106.1933,105.9109,105.928,198015.0
2015-06-26 10:00:00,123.75,123.9,123.47,123.56,172147.0,105.928,106.0564,105.6883,105.7653,172147.0
2015-06-26 10:10:00,123.57,123.69,123.46,123.66,178124.0,105.7739,105.8766,105.6798,105.8509,178124.0
2015-06-26 10:20:00,123.63,123.72,123.34,123.72,95474.0,105.8253,105.9023,105.577,105.9023,95474.0
2015-06-26 10:30:00,123.7,124.11,123.69,124.02,145994.0,105.8852,106.2361,105.8766,106.1591,145994.0
2015-06-26 10:40:00,124.0,124.04,123.59,123.68,73901.0,106.142,106.1762,105.791,105.8681,73901.0
2015-06-26 10:50:00,123.69,123.84,123.49,123.51,70724.0,105.8766,106.005,105.7054,105.7226,70724.0
2015-06-26 11:00:00,123.5,123.79,123.48,123.66,89342.0,105.714,105.9622,105.6969,105.8509,89342.0
2015-06-26 11:10:00,123.68,123.73,123.55,123.7,82810.0,105.8681,105.9109,105.7568,105.8852,82810.0
2015-06-26 11:20:00,123.69,123.72,123.56,123.68,55972.0,105.8766,105.9023,105.7653,105.8681,55972.0
2015-06-26 11:30:00,123.69,123.77,123.66,123.71,59698.0,105.8766,105.9451,105.8509,105.8937,59698.0
2015-06-26 11:40:00,123.7,123.95,123.68,123.85,73478.0,105.8852,106.0992,105.8681,106.0136,73478.0
2015-06-26 11:50:00,123.84,123.91,123.66,123.75,99896.0,106.005,106.0649,105.8509,105.928,99896.0
2015-06-26 12:00:00,123.75,123.81,123.7,123.78,148458.0,105.928,105.9793,105.8852,105.9537,148458.0
2015-06-26 12:10:00,123.75,123.8,123.7,123.76,66699.0,105.928,105.9708,105.8852,105.9365,66699.0
2015-06-26 12:20:00,123.76,123.78,123.72,123.77,44684.0,105.9365,105.9537,105.9023,105.9451,44684.0
2015-06-26 12:30:00,123.75,123.77,123.68,123.69,67484.0,105.928,105.9451,105.8681,105.8766,67484.0
2015-06-26 12:40:00,123.68,123.69,123.46,123.57,71794.0,105.8681,105.8766,105.6798,105.7739,71794.0
2015-06-26 12:50:00,123.57,123.57,123.3,123.32,89444.0,105.7739,105.7739,105.5428,105.5599,89444.0
2015-06-26 13:00:00,123.32,123.43,123.2,123.25,85144.0,105.5599,105.6541,105.4572,105.5,85144.0
2015-06-26 13:10:00,123.21,123.22,123.0,123.12,71638.0,105.4658,105.4743,105.286,105.3887,71638.0
2015-06-26 13:20:00,123.12,123.17,123.01,123.16,55716.0,105.3887,105.4315,105.2946,105.423,55716.0
2015-06-26 13:30:00,123.17,123.37,123.11,123.3,72296.0,105.4315,105.6027,105.3802,105.5428,72296.0
2015-06-26 13:40:00,123.3,123.68,123.3,123.68,76063.0,105.5428,105.8681,105.5428,105.8681,76063.0
2015-06-26 13:50:00,123.69,123.75,123.58,123.62,55955.0,105.8766,105.928,105.7825,105.8167,55955.0
2015-06-26 14:00:00,123.61,123.72,123.51,123.51,48661.0,105.8081,105.9023,105.7226,105.7226,48661.0
2015-06-26 14:10:00,123.52,123.68,123.47,123.64,86033.0,105.7311,105.8681,105.6883,105.8338,86033.0
2015-06-26 14:20:00,123.63,123.65,123.49,123.59,39308.0,105.8253,105.8424,105.7054,105.791,39308.0
2015-06-26 14:30:00,123.58,123.76,123.58,123.73,56680.0,105.7825,105.9365,105.7825,105.9109,56680.0
2015-06-26 14:40:00,123.73,123.74,123.47,123.55,117778.0,105.9109,105.9194,105.6883,105.7568,117778.0
2015-06-26 14:50:00,123.56,123.66,123.51,123.58,72702.0,105.7653,105.8509,105.7226,105.7825,72702.0
2015-06-26 15:00:00,123.57,123.78,123.56,123.72,114930.0,105.7739,105.9537,105.7653,105.9023,114930.0
2015-06-26 15:10:00,123.7,123.75,123.47,123.58,114011.0,105.8852,105.928,105.6883,105.7825,114011.0
2015-06-26 15:20:00,123.59,123.62,123.38,123.42,194939.0,105.791,105.8167,105.6113,105.6455,194939.0
2015-06-26 15:30:00,123.42,123.47,122.87,122.88,275454.0,105.6455,105.6883,105.1747,105.1833,275454.0
2015-06-26 15:40:00,122.88,123.28,122.73,122.99,449564.0,105.1833,105.5257,105.0549,105.2774,449564.0
2015-06-26 15:50:00,122.99,123.5,122.93,123.27,983731.0,105.2774,105.714,105.2261,105.5171,983731.0
2015-06-29 09:30:00,122.04,122.16,121.26,121.87,248636.0,104.4643,104.567,103.7966,104.3187,248636.0
2015-06-29 09:40:00,121.94,122.88,121.81,122.77,93129.0,104.3787,105.1833,104.2674,105.0891,93129.0
2015-06-29 09:50:00,122.75,122.8,122.35,122.44,109950.0,105.072,105.1148,104.7296,104.8066,109950.0
2015-06-29 10:00:00,122.42,122.69,122.37,122.55,108017.0,104.7895,105.0206,104.7467,104.9008,108017.0
2015-06-29 10:10:00,122.57,123.03,122.52,122.72,104366.0,104.9179,105.3117,104.8751,105.0463,104366.0
2015-06-29 10:20:00,122.7,122.94,122.51,122.66,61152.0,105.0292,105.2346,104.8666,104.995,61152.0
2015-06-29 10:30:00,122.64,122.77,122.57,122.62,44578.0,104.9778,105.0891,104.9179,104.9607,44578.0
2015-06-29 10:40:00,122.61,122.64,122.24,122.41,80072.0,104.9522,104.9778,104.6355,104.781,80072.0
2015-06-29 10:50:00,122.36,122.41,121.69,121.74,76313.0,104.7382,104.781,104.1647,104.2075,76313.0
2015-06-29 11:00:00,121.75,121.84,121.65,121.66,62037.0,104.216,104.2931,104.1304,104.139,62037.0
2015-06-29 11:10:00,121.64,121.92,121.57,121.83,63119.0,104.1219,104.3615,104.0619,104.2845,63119.0
2015-06-29 11:20:00,121.86,122.17,121.79,122.06,57463.0,104.3102,104.5755,104.2503,104.4814,57463.0
2015-06-29 11:30:00,122.11,122.12,121.93,121.99,59589.0,104.5242,104.5327,104.3701,104.4215,59589.0
2015-06-29 11:40:00,122.0,122.2,121.99,122.18,51752.0,104.43,104.6012,104.4215,104.5841,51752.0
2015-06-29 11:50:00,122.18,122.34,122.12,122.31,55574.0,104.5841,104.721,104.5327,104.6954,55574.0
2015-06-29 12:00:00,122.29,122.32,122.17,122.25,28383.0,104.6783,104.7039,104.5755,104.644,28383.0
2015-06-29 12:10:00,122.23,122.26,122.01,122.08,31493.0,104.6269,104.6526,104.4386,104.4985,31493.0
2015-06-29 12:20:00,122.06,122.11,121.96,122.06,52803.0,104.4814,104.5242,104.3958,104.4814,52803.0
2015-06-29 12:30:00,122.04,122.22,122.0,122.16,22295.0,104.4643,104.6183,104.43,104.567,22295.0
2015-06-29 12:40:00,122.17,122.26,122.13,122.23,27778.0,104.5755,104.6526,104.5413,104.6269,27778.0
2015-06-29 12:50:00,122.24,122.29,122.13,122.21,38354.0,104.6355,104.6783,104.5413,104.6098,38354.0
2015-06-29 13:00:00,122.19,122.19,122.0,122.01,22273.0,104.5927,104.5927,104.43,104.4386,22273.0
2015-06-29 13:10:00,122.0,122.02,121.83,121.95,54555.0,104.43,104.4471,104.2845,104.3872,54555.0
2015-06-29 13:20:00,121.98,122.13,121.97,122.02,30471.0,104.4129,104.5413,104.4043,104.4471,30471.0
2015-06-29 13:30:00,122.04,122.23,122.03,122.2,36512.0,104.4643,104.6269,104.4557,104.6012,36512.0
2015-06-29 13:40:00,122.18,122.23,122.12,122.21,49297.0,104.5841,104.6269,104.5327,104.6098,49297.0
2015-06-29 13:50:00,122.19,122.19,122.04,122.14,72082.0,104.5927,104.5927,104.4643,104.5499,72082.0
2015-06-29 14:00:00,122.14,122.19,122.06,122.13,49574.0,104.5499,104.5927,104.4814,104.5413,49574.0
2015-06-29 14:10:00,122.11,122.14,121.87,121.98,64990.0,104.5242,104.5499,104.3187,104.4129,64990.0
2015-06-29 14:20:00,121.99,122.01,121.8,121.8,60197.0,104.4215,104.4386,104.2588,104.2588,60197.0
2015-06-29 14:30:00,121.79,121.8,121.54,121.63,70566.0,104.2503,104.2588,104.0363,104.1133,70566.0
2015-06-29 14:40:00,121.62,121.86,121.51,121.84,91225.0,104.1047,104.3102,104.0106,104.2931,91225.0
2015-06-29 14:50:00,121.84,121.89,121.59,121.64,56161.0,104.2931,104.3359,104.0791,104.1219,56161.0
2015-06-29 15:00:00,121.64,121.7,121.5,121.52,63436.0,104.1219,104.1732,104.002,104.0191,63436.0
2015-06-29 15:10:00,121.54,121.74,121.48,121.69,85423.0,104.0363,104.2075,103.9849,104.1647,85423.0
2015-06-29 15:20:00,121.69,121.87,121.63,121.68,85575.0,104.1647,104.3187,104.1133,104.1561,85575.0
2015-06-29 15:30:00,121.65,121.77,121.52,121.55,93486.0,104.1304,104.2331,104.0191,104.0448,93486.0
2015-06-29 15:40:00,121.54,121.58,121.29,121.48,135433.0,104.0363,104.0705,103.8223,103.9849,135433.0
2015-06-29 15:50:00,121.46,121.65,121.11,121.2,316182.0,103.9678,104.1304,103.6682,103.7452,316182.0
2015-06-30 09:30:00,122.42,122.42,121.0,121.7,144864.0,104.7895,104.7895,103.574,104.1732,144864.0
2015-06-30 09:40:00,121.75,121.92,121.25,121.35,158973.0,104.216,104.3615,103.788,103.8736,158973.0
2015-06-30 09:50:00,121.34,121.49,121.25,121.36,67269.0,103.8651,103.9935,103.788,103.8822,67269.0
2015-06-30 10:00:00,121.34,121.49,121.27,121.43,68852.0,103.8651,103.9935,103.8051,103.9421,68852.0
2015-06-30 10:10:00,121.44,121.64,121.43,121.55,98919.0,103.9507,104.1219,103.9421,104.0448,98919.0
2015-06-30 10:20:00,121.53,121.99,121.52,121.9,151921.0,104.0277,104.4215,104.0191,104.3444,151921.0
2015-06-30 10:30:00,121.9,121.96,121.71,121.76,92489.0,104.3444,104.3958,104.1818,104.2246,92489.0
2015-06-30 10:40:00,121.76,121.86,121.64,121.72,219128.0,104.2246,104.3102,104.1219,104.1903,219128.0
2015-06-30 10:50:00,121.73,121.87,121.68,121.76,117458.0,104.1989,104.3187,104.1561,104.2246,117458.0
2015-06-30 11:00:00,121.79,121.87,121.72,121.87,103235.0,104.2503,104.3187,104.1903,104.3187,103235.0
2015-06-30 11:10:00,121.87,122.22,121.8,122.15,65152.0,104.3187,104.6183,104.2588,104.5584,65152.0
2015-06-30 11:20:00,122.13,122.27,122.06,122.07,58605.0,104.5413,104.6611,104.4814,104.4899,58605.0
2015-06-30 11:30:00,122.04,122.12,121.89,122.11,60602.0,104.4643,104.5327,104.3359,104.5242,60602.0
2015-06-30 11:40:00,122.12,122.3,122.04,122.26,71739.0,104.5327,104.6868,104.4643,104.6526,71739.0
2015-06-30 11:50:00,122.26,122.28,122.06,122.07,60697.0,104.6526,104.6697,104.4814,104.4899,60697.0
2015-06-30 12:00:00,122.07,122.23,122.06,122.17,59328.0,104.4899,104.6269,104.4814,104.5755,59328.0
2015-06-30 12:10:00,122.2,122.2,121.98,122.07,68086.0,104.6012,104.6012,104.4129,104.4899,68086.0
2015-06-30 12:20:00,122.07,122.09,121.84,121.86,141735.0,104.4899,104.5071,104.2931,104.3102,141735.0
2015-06-30 12:30:00,121.87,121.92,121.73,121.76,69673.0,104.3187,104.3615,104.1989,104.2246,69673.0
2015-06-30 12:40:00,121.75,121.87,121.75,121.85,90402.0,104.216,104.3187,104.216,104.3016,90402.0
2015-06-30 12:50:00,121.87,122.09,121.83,122.09,69429.0,104.3187,104.5071,104.2845,104.5071,69429.0
2015-06-30 13:00:00,122.07,122.29,122.02,122.24,96036.0,104.4899,104.6783,104.4471,104.6355,96036.0
2015-06-30 13:10:00,122.27,122.32,122.05,122.08,63973.0,104.6611,104.7039,104.4728,104.4985,63973.0
2015-06-30 13:20:00,122.1,122.42,122.04,122.37,45145.0,104.5156,104.7895,104.4643,104.7467,45145.0
2015-06-30 13:30:00,122.37,122.5,122.28,122.44,73911.0,104.7467,104.858,104.6697,104.8066,73911.0
2015-06-30 13:40:00,122.42,122.57,122.35,122.48,98675.0,104.7895,104.9179,104.7296,104.8409,98675.0
2015-06-30 13:50:00,122.49,122.85,122.48,122.52,115414.0,104.8494,105.1576,104.8409,104.8751,115414.0
2015-06-30 14:00:00,122.54,122.94,122.5,122.75,86478.0,104.8922,105.2346,104.858,105.072,86478.0
2015-06-30 14:10:00,122.74,122.84,122.59,122.65,66702.0,105.0634,105.149,104.935,104.9864,66702.0
2015-06-30 14:20:00,122.64,122.65,122.27,122.31,55775.0,104.9778,104.9864,104.6611,104.6954,55775.0
2015-06-30 14:30:00,122.31,122.43,122.2,122.36,58386.0,104.6954,104.7981,104.6012,104.7382,58386.0
2015-06-30 14:40:00,122.36,122.52,122.28,122.42,123957.0,104.7382,104.8751,104.6697,104.7895,123957.0
2015-06-30 14:50:00,122.43,122.5,122.25,122.27,81558.0,104.7981,104.858,104.644,104.6611,81558.0
2015-06-30 15:00:00,122.27,122.38,122.2,122.25,80230.0,104.6611,104.7553,104.6012,104.644,80230.0
2015-06-30 15:10:00,122.25,122.29,122.16,122.23,89466.0,104.644,104.6783,104.567,104.6269,89466.0
2015-06-30 15:20:00,122.22,122.25,122.16,122.2,117442.0,104.6183,104.644,104.567,104.6012,117442.0
2015-06-30 15:30:00,122.21,122.4,122.2,122.22,120457.0,104.6098,104.7724,104.6012,104.6183,120457.0
2015-06-30 15:40:00,122.23,122.23,122.08,122.22,160059.0,104.6269,104.6269,104.4985,104.6183,160059.0
2015-06-30 15:50:00,122.2,122.3,121.94,121.94,307303.0,104.6012,104.6868,104.3787,104.3787,307303.0
2015-07-01 09:30:00,122.95,123.65,122.22,122.39,146349.0,105.2432,105.8424,104.6183,104.7638,146349.0
2015-07-01 09:40:00,122.35,122.7,122.29,122.42,59669.0,104.7296,105.0292,104.6783,104.7895,59669.0
2015-07-01 09:50:00,122.47,122.71,122.42,122.59,62607.0,104.8323,105.0378,104.7895,104.935,62607.0
2015-07-01 10:00:00,122.56,122.72,122.45,122.65,64875.0,104.9094,105.0463,104.8152,104.9864,64875.0
2015-07-01 10:10:00,122.66,122.72,122.46,122.59,81570.0,104.995,105.0463,104.8238,104.935,81570.0
2015-07-01 10:20:00,122.63,122.72,122.53,122.65,46688.0,104.9693,105.0463,104.8837,104.9864,46688.0
2015-07-01 10:30:00,122.67,122.76,122.46,122.73,78645.0,105.0035,105.0806,104.8238,105.0549,78645.0
2015-07-01 10:40:00,122.73,122.89,122.62,122.65,81765.0,105.0549,105.1918,104.9607,104.9864,81765.0
2015-07-01 10:50:00,122.62,122.94,122.46,122.94,74860.0,104.9607,105.2346,104.8238,105.2346,74860.0
2015-07-01 11:00:00,122.95,123.11,122.94,122.94,65330.0,105.2432,105.3802,105.2346,105.2346,65330.0
2015-07-01 11:10:00,122.95,123.15,122.9,122.93,50621.0,105.2432,105.4144,105.2004,105.2261,50621.0
2015-07-01 11:20:00,122.91,122.91,122.65,122.66,38442.0,105.209,105.209,104.9864,104.995,38442.0
2015-07-01 11:30:00,122.65,122.86,122.65,122.75,52622.0,104.9864,105.1662,104.9864,105.072,52622.0
2015-07-01 11:40:00,122.73,122.97,122.65,122.92,34958.0,105.0549,105.2603,104.9864,105.2175,34958.0
2015-07-01 11:50:00,122.96,123.07,122.91,122.94,71419.0,105.2518,105.3459,105.209,105.2346,71419.0
2015-07-01 12:00:00,122.94,123.1,122.9,123.04,71629.0,105.2346,105.3716,105.2004,105.3202,71629.0
2015-07-01 12:10:00,123.02,123.03,122.92,122.97,68343.0,105.3031,105.3117,105.2175,105.2603,68343.0
2015-07-01 12:20:00,122.97,123.11,122.92,123.08,50349.0,105.2603,105.3802,105.2175,105.3545,50349.0
2015-07-01 12:30:00,123.09,123.23,123.03,123.17,45081.0,105.363,105.4829,105.3117,105.4315,45081.0
2015-07-01 12:40:00,123.18,123.23,123.0,123.09,68723.0,105.4401,105.4829,105.286,105.363,68723.0
2015-07-01 12:50:00,123.11,123.24,123.0,123.02,108922.0,105.3802,105.4914,105.286,105.3031,108922.0
2015-07-01 13:00:00,123.02,123.09,122.89,123.0,82280.0,105.3031,105.363,105.1918,105.286,82280.0
2015-07-01 13:10:00,122.98,123.2,122.94,123.2,35303.0,105.2689,105.4572,105.2346,105.4572,35303.0
2015-07-01 13:20:00,123.18,123.24,123.03,123.07,35317.0,105.4401,105.4914,105.3117,105.3459,35317.0
2015-07-01 13:30:00,123.09,123.19,123.01,123.01,32211.0,105.363,105.4486,105.2946,105.2946,32211.0
2015-07-01 13:40:00,123.0,123.25,123.0,123.23,38219.0,105.286,105.5,105.286,105.4829,38219.0
2015-07-01 13:50:00,123.21,123.25,122.88,122.91,58329.0,105.4658,105.5,105.1833,105.209,58329.0
2015-07-01 14:00:00,122.92,123.03,122.84,122.94,74374.0,105.2175,105.3117,105.149,105.2346,74374.0
2015-07-01 14:10:00,122.94,122.99,122.9,122.96,48417.0,105.2346,105.2774,105.2004,105.2518,48417.0
2015-07-01 14:20:00,122.98,123.01,122.91,122.94,36486.0,105.2689,105.2946,105.209,105.2346,36486.0
2015-07-01 14:30:00,122.95,123.0,122.88,122.9,63041.0,105.2432,105.286,105.1833,105.2004,63041.0
2015-07-01 14:40:00,122.89,123.02,122.89,122.99,40142.0,105.1918,105.3031,105.1918,105.2774,40142.0
2015-07-01 14:50:00,122.99,123.22,122.98,123.2,54546.0,105.2774,105.4743,105.2689,105.4572,54546.0
2015-07-01 15:00:00,123.21,123.23,123.08,123.16,47170.0,105.4658,105.4829,105.3545,105.423,47170.0
2015-07-01 15:10:00,123.17,123.21,123.09,123.19,43031.0,105.4315,105.4658,105.363,105.4486,43031.0
2015-07-01 15:20:00,123.19,123.34,123.12,123.21,155414.0,105.4486,105.577,105.3887,105.4658,155414.0
2015-07-01 15:30:00,123.21,123.24,123.15,123.23,64585.0,105.4658,105.4914,105.4144,105.4829,64585.0
2015-07-01 15:40:00,123.22,123.35,123.16,123.3,77949.0,105.4743,105.5856,105.423,105.5428,77949.0
2015-07-01 15:50:00,123.29,123.48,123.24,123.46,184917.0,105.5342,105.6969,105.4914,105.6798,184917.0
2015-07-02 09:30:00,123.82,123.88,123.04,123.16,108818.0,105.9879,106.0393,105.3202,105.423,108818.0
2015-07-02 09:40:00,123.11,123.37,122.63,123.27,187486.0,105.3802,105.6027,104.9693,105.5171,187486.0
2015-07-02 09:50:00,123.21,123.28,122.92,122.95,98566.0,105.4658,105.5257,105.2175,105.2432,98566.0
2015-07-02 10:00:00,122.94,122.97,122.7,122.78,111642.0,105.2346,105.2603,105.0292,105.0977,111642.0
2015-07-02 10:10:00,122.79,122.94,122.67,122.87,142830.0,105.1062,105.2346,105.0035,105.1747,142830.0
2015-07-02 10:20:00,122.89,123.03,122.59,122.69,128608.0,105.1918,105.3117,104.935,105.0206,128608.0
2015-07-02 10:30:00,122.68,122.7,122.41,122.43,90060.0,105.0121,105.0292,104.781,104.7981,90060.0
2015-07-02 10:40:00,122.43,122.66,122.42,122.45,68655.0,104.7981,104.995,104.7895,104.8152,68655.0
2015-07-02 10:50:00,122.45,122.67,122.36,122.56,64973.0,104.8152,105.0035,104.7382,104.9094,64973.0
2015-07-02 11:00:00,122.58,122.58,122.18,122.19,64923.0,104.9265,104.9265,104.5841,104.5927,64923.0
2015-07-02 11:10:00,122.18,122.27,122.13,122.26,42261.0,104.5841,104.6611,104.5413,104.6526,42261.0
2015-07-02 11:20:00,122.26,122.27,122.09,122.1,40531.0,104.6526,104.6611,104.5071,104.5156,40531.0
2015-07-02 11:30:00,122.11,122.28,122.08,122.25,44281.0,104.5242,104.6697,104.4985,104.644,44281.0
2015-07-02 11:40:00,122.25,122.37,122.23,122.35,64002.0,104.644,104.7467,104.6269,104.7296,64002.0
2015-07-02 11:50:00,122.36,122.42,122.22,122.32,51764.0,104.7382,104.7895,104.6183,104.7039,51764.0
2015-07-02 12:00:00,122.33,122.36,122.21,122.26,25913.0,104.7125,104.7382,104.6098,104.6526,25913.0
2015-07-02 12:10:00,122.26,122.26,121.98,121.98,42512.0,104.6526,104.6526,104.4129,104.4129,42512.0
2015-07-02 12:20:00,122.0,122.06,121.83,121.88,30559.0,104.43,104.4814,104.2845,104.3273,30559.0
2015-07-02 12:30:00,121.88,121.94,121.7,121.74,30070.0,104.3273,104.3787,104.1732,104.2075,30070.0
2015-07-02 12:40:00,121.73,121.75,121.62,121.7,21572.0,104.1989,104.216,104.1047,104.1732,21572.0
2015-07-02 12:50:00,121.69,121.75,121.62,121.75,33752.0,104.1647,104.216,104.1047,104.216,33752.0
2015-07-02 13:00:00,121.73,121.73,121.61,121.66,60947.0,104.1989,104.1989,104.0962,104.139,60947.0
2015-07-02 13:10:00,121.64,121.67,121.55,121.57,46512.0,104.1219,104.1475,104.0448,104.0619,46512.0
2015-07-02 13:20:00,121.57,121.58,121.42,121.48,38389.0,104.0619,104.0705,103.9335,103.9849,38389.0
2015-07-02 13:30:00,121.49,121.54,121.4,121.45,32880.0,103.9935,104.0363,103.9164,103.9592,32880.0
2015-07-02 13:40:00,121.45,121.49,121.4,121.42,27075.0,103.9592,103.9935,103.9164,103.9335,27075.0
2015-07-02 13:50:00,121.43,121.48,121.21,121.21,78262.0,103.9421,103.9849,103.7538,103.7538,78262.0
2015-07-02 14:00:00,121.21,121.23,121.09,121.19,87320.0,103.7538,103.7709,103.6511,103.7367,87320.0
2015-07-02 14:10:00,121.17,121.25,121.07,121.08,52562.0,103.7195,103.788,103.634,103.6425,52562.0
2015-07-02 14:20:00,121.07,121.22,121.02,121.2,46273.0,103.634,103.7623,103.5912,103.7452,46273.0
2015-07-02 14:30:00,121.21,121.34,121.15,121.28,67836.0,103.7538,103.8651,103.7024,103.8137,67836.0
2015-07-02 14:40:00,121.28,121.49,121.22,121.48,41626.0,103.8137,103.9935,103.7623,103.9849,41626.0
2015-07-02 14:50:00,121.48,121.5,121.38,121.43,62259.0,103.9849,104.002,103.8993,103.9421,62259.0
2015-07-02 15:00:00,121.43,121.44,121.21,121.3,97329.0,103.9421,103.9507,103.7538,103.8308,97329.0
2015-07-02 15:10:00,121.3,121.34,121.22,121.22,103743.0,103.8308,103.8651,103.7623,103.7623,103743.0
2015-07-02 15:20:00,121.23,121.42,121.23,121.33,76905.0,103.7709,103.9335,103.7709,103.8565,76905.0
2015-07-02 15:30:00,121.34,121.42,121.29,121.41,123117.0,103.8651,103.9335,103.8223,103.925,123117.0
2015-07-02 15:40:00,121.42,121.64,121.42,121.56,112534.0,103.9335,104.1219,103.9335,104.0534,112534.0
2015-07-02 15:50:00,121.57,121.82,121.53,121.8,324351.0,104.0619,104.2759,104.0277,104.2588,324351.0
2015-07-06 09:30:00,119.5,120.48,119.26,119.94,268216.0,102.2901,103.1289,102.0846,102.6667,268216.0
2015-07-06 09:40:00,119.9,120.75,119.9,120.71,155593.0,102.6324,103.36,102.6324,103.3258,155593.0
2015-07-06 09:50:00,120.68,121.5,120.67,121.16,157034.0,103.3001,104.002,103.2916,103.711,157034.0
2015-07-06 10:00:00,121.21,121.3,121.0,121.27,344559.0,103.7538,103.8308,103.574,103.8051,344559.0
2015-07-06 10:10:00,121.27,121.8,121.15,121.75,161844.0,103.8051,104.2588,103.7024,104.216,161844.0
2015-07-06 10:20:00,121.75,121.75,121.3,121.53,131337.0,104.216,104.216,103.8308,104.0277,131337.0
2015-07-06 10:30:00,121.6,121.81,121.45,121.6,76929.0,104.0876,104.2674,103.9592,104.0876,76929.0
2015-07-06 10:40:00,121.62,122.1,121.5,121.96,135799.0,104.1047,104.5156,104.002,104.3958,135799.0
2015-07-06 10:50:00,121.96,122.25,121.79,122.23,239549.0,104.3958,104.644,104.2503,104.6269,239549.0
2015-07-06 11:00:00,122.23,122.53,122.22,122.29,169224.0,104.6269,104.8837,104.6183,104.6783,169224.0
2015-07-06 11:10:00,122.29,122.33,121.88,122.0,125413.0,104.6783,104.7125,104.3273,104.43,125413.0
2015-07-06 11:20:00,121.97,122.0,121.7,121.88,160380.0,104.4043,104.43,104.1732,104.3273,160380.0
2015-07-06 11:30:00,121.88,122.09,121.81,122.0,87467.0,104.3273,104.5071,104.2674,104.43,87467.0
2015-07-06 11:40:00,122.01,122.17,121.94,122.17,46018.0,104.4386,104.5755,104.3787,104.5755,46018.0
2015-07-06 11:50:00,122.17,122.21,122.06,122.15,84287.0,104.5755,104.6098,104.4814,104.5584,84287.0
2015-07-06 12:00:00,122.13,122.19,122.04,122.18,47123.0,104.5413,104.5927,104.4643,104.5841,47123.0
2015-07-06 12:10:00,122.19,122.56,122.18,122.51,52875.0,104.5927,104.9094,104.5841,104.8666,52875.0
2015-07-06 12:20:00,122.5,122.61,122.45,122.46,40966.0,104.858,104.9522,104.8152,104.8238,40966.0
2015-07-06 12:30:00,122.45,122.49,122.29,122.29,170676.0,104.8152,104.8494,104.6783,104.6783,170676.0
2015-07-06 12:40:00,122.28,123.1,122.22,122.68,229444.0,104.6697,105.3716,104.6183,105.0121,229444.0
2015-07-06 12:50:00,122.66,122.73,122.35,122.55,71272.0,104.995,105.0549,104.7296,104.9008,71272.0
2015-07-06 13:00:00,122.56,122.67,122.28,122.28,97216.0,104.9094,105.0035,104.6697,104.6697,97216.0
2015-07-06 13:10:00,122.28,122.34,121.91,121.96,86382.0,104.6697,104.721,104.353,104.3958,86382.0
2015-07-06 13:20:00,121.96,122.08,121.85,121.87,99775.0,104.3958,104.4985,104.3016,104.3187,99775.0
2015-07-06 13:30:00,121.86,121.97,121.74,121.96,129213.0,104.3102,104.4043,104.2075,104.3958,129213.0
2015-07-06 13:40:00,121.96,122.08,121.79,122.02,139803.0,104.3958,104.4985,104.2503,104.4471,139803.0
2015-07-06 13:50:00,122.0,122.2,121.98,122.01,107752.0,104.43,104.6012,104.4129,104.4386,107752.0
2015-07-06 14:00:00,122.01,122.18,121.96,122.11,83594.0,104.4386,104.5841,104.3958,104.5242,83594.0
2015-07-06 14:10:00,122.13,122.17,121.99,122.02,96913.0,104.5413,104.5755,104.4215,104.4471,96913.0
2015-07-06 14:20:00,122.03,122.1,121.82,121.91,154375.0,104.4557,104.5156,104.2759,104.353,154375.0
2015-07-06 14:30:00,121.89,122.13,121.87,121.89,161859.0,104.3359,104.5413,104.3187,104.3359,161859.0
2015-07-06 14:40:00,121.89,122.02,121.79,122.0,111285.0,104.3359,104.4471,104.2503,104.43,111285.0
2015-07-06 14:50:00,122.0,122.05,121.79,121.81,71829.0,104.43,104.4728,104.2503,104.2674,71829.0
2015-07-06 15:00:00,121.79,121.86,121.61,121.66,148335.0,104.2503,104.3102,104.0962,104.139,148335.0
2015-07-06 15:10:00,121.64,121.91,121.61,121.75,77170.0,104.1219,104.353,104.0962,104.216,77170.0
2015-07-06 15:20:00,121.77,121.9,121.73,121.78,82059.0,104.2331,104.3444,104.1989,104.2417,82059.0
2015-07-06 15:30:00,121.78,122.02,121.77,121.91,95927.0,104.2417,104.4471,104.2331,104.353,95927.0
2015-07-06 15:40:00,121.91,121.94,121.64,121.91,148918.0,104.353,104.3787,104.1219,104.353,148918.0
2015-07-06 15:50:00,121.9,122.23,121.9,122.22,303453.0,104.3444,104.6269,104.3444,104.6183,303453.0
2015-07-07 09:30:00,122.36,122.8,121.56,121.93,190770.0,104.7382,105.1148,104.0534,104.3701,190770.0
2015-07-07 09:40:00,121.84,122.1,121.58,121.85,117553.0,104.2931,104.5156,104.0705,104.3016,117553.0
2015-07-07 09:50:00,121.9,121.9,121.11,121.19,223506.0,104.3444,104.3444,103.6682,103.7367,223506.0
2015-07-07 10:00:00,121.2,121.32,120.61,120.8,156914.0,103.7452,103.8479,103.2402,103.4028,156914.0
2015-07-07 10:10:00,120.79,120.79,119.69,119.81,236917.0,103.3943,103.3943,102.4527,102.5554,236917.0
2015-07-07 10:20:00,119.82,119.83,118.78,119.04,301607.0,102.564,102.5725,101.6737,101.8963,301607.0
2015-07-07 10:30:00,119.04,119.05,118.26,118.28,341789.0,101.8963,101.9049,101.2286,101.2458,341789.0
2015-07-07 10:40:00,118.27,118.28,117.81,118.0,239547.0,101.2372,101.2458,100.8434,101.0061,239547.0
2015-07-07 10:50:00,118.01,118.68,117.91,118.46,334572.0,101.0146,101.5881,100.929,101.3998,334572.0
2015-07-07 11:00:00,118.5,118.6,118.33,118.55,137134.0,101.4341,101.5197,101.2886,101.4769,137134.0
2015-07-07 11:10:00,118.56,119.13,118.55,118.79,144389.0,101.4854,101.9733,101.4769,101.6823,144389.0
2015-07-07 11:20:00,118.78,118.82,118.31,118.4,168730.0,101.6737,101.708,101.2714,101.3485,168730.0
2015-07-07 11:30:00,118.4,118.82,118.28,118.81,201102.0,101.3485,101.708,101.2458,101.6994,201102.0
2015-07-07 11:40:00,118.79,118.92,118.72,118.79,131137.0,101.6823,101.7936,101.6224,101.6823,131137.0
2015-07-07 11:50:00,118.79,119.1,118.59,118.97,127014.0,101.6823,101.9477,101.5111,101.8364,127014.0
2015-07-07 12:00:00,118.96,118.97,118.77,118.89,101494.0,101.8278,101.8364,101.6652,101.7679,101494.0
2015-07-07 12:10:00,118.89,118.9,118.51,118.62,83301.0,101.7679,101.7765,101.4426,101.5368,83301.0
2015-07-07 12:20:00,118.62,118.8,118.42,118.49,82277.0,101.5368,101.6909,101.3656,101.4255,82277.0
2015-07-07 12:30:00,118.5,119.0,118.47,118.93,164129.0,101.4341,101.8621,101.4084,101.8021,164129.0
2015-07-07 12:40:00,118.94,119.26,118.89,119.06,73531.0,101.8107,102.0846,101.7679,101.9134,73531.0
2015-07-07 12:50:00,119.07,119.54,119.07,119.36,73950.0,101.922,102.3243,101.922,102.1702,73950.0
2015-07-07 13:00:00,119.36,119.4,119.26,119.28,64279.0,102.1702,102.2045,102.0846,102.1017,64279.0
2015-07-07 13:10:00,119.29,119.52,119.22,119.36,105181.0,102.1103,102.3072,102.0504,102.1702,105181.0
2015-07-07 13:20:00,119.36,119.53,119.29,119.41,112676.0,102.1702,102.3157,102.1103,102.213,112676.0
2015-07-07 13:30:00,119.41,119.6,119.3,119.55,55847.0,102.213,102.3757,102.1189,102.3329,55847.0
2015-07-07 13:40:00,119.59,119.7,119.52,119.64,64467.0,102.3671,102.4613,102.3072,102.4099,64467.0
2015-07-07 13:50:00,119.66,119.67,119.51,119.65,43088.0,102.427,102.4356,102.2986,102.4185,43088.0
2015-07-07 14:00:00,119.68,119.8,119.65,119.7,44477.0,102.4441,102.5469,102.4185,102.4613,44477.0
2015-07-07 14:10:00,119.68,119.78,119.47,119.48,49659.0,102.4441,102.5297,102.2644,102.2729,49659.0
2015-07-07 14:20:00,119.48,119.59,119.47,119.51,62235.0,102.2729,102.3671,102.2644,102.2986,62235.0
2015-07-07 14:30:00,119.52,119.8,119.51,119.74,55532.0,102.3072,102.5469,102.2986,102.4955,55532.0
2015-07-07 14:40:00,119.75,120.39,119.74,120.27,80467.0,102.5041,103.0519,102.4955,102.9492,80467.0
2015-07-07 14:50:00,120.28,120.67,120.2,120.56,72060.0,102.9577,103.2916,102.8892,103.1974,72060.0
2015-07-07 15:00:00,120.58,120.71,120.38,120.44,88638.0,103.2145,103.3258,103.0433,103.0947,88638.0
2015-07-07 15:10:00,120.44,120.45,120.13,120.28,76293.0,103.0947,103.1032,102.8293,102.9577,76293.0
2015-07-07 15:20:00,120.26,120.3,120.1,120.19,153825.0,102.9406,102.9748,102.8036,102.8807,153825.0
2015-07-07 15:30:00,120.19,120.4,120.18,120.33,119036.0,102.8807,103.0604,102.8721,103.0005,119036.0
2015-07-07 15:40:00,120.34,120.36,120.22,120.3,137920.0,103.0091,103.0262,102.9064,102.9748,137920.0
2015-07-07 15:50:00,120.28,120.73,120.27,120.68,330561.0,102.9577,103.3429,102.9492,103.3001,330561.0
2015-07-08 09:30:00,119.05,119.99,119.05,119.84,100490.0,101.9049,102.7095,101.9049,102.5811,100490.0
2015-07-08 09:40:00,119.73,119.83,119.02,119.11,94266.0,102.4869,102.5725,101.8792,101.9562,94266.0
2015-07-08 09:50:00,119.07,119.24,119.01,119.08,123701.0,101.922,102.0675,101.8706,101.9305,123701.0
2015-07-08 10:00:00,119.1,119.1,118.69,118.96,88895.0,101.9477,101.9477,101.5967,101.8278,88895.0
2015-07-08 10:10:00,118.95,118.96,118.61,118.74,66432.0,101.8193,101.8278,101.5282,101.6395,66432.0
2015-07-08 10:20:00,118.71,118.88,118.55,118.6,146292.0,101.6138,101.7593,101.4769,101.5197,146292.0
2015-07-08 10:30:00,118.57,118.89,118.39,118.88,88553.0,101.494,101.7679,101.3399,101.7593,88553.0
2015-07-08 10:40:00,118.89,119.42,118.87,119.42,55995.0,101.7679,102.2216,101.7508,102.2216,55995.0
2015-07-08 10:50:00,119.43,119.78,119.43,119.76,55880.0,102.2301,102.5297,102.2301,102.5126,55880.0
2015-07-08 11:00:00,119.72,119.77,119.47,119.48,92380.0,102.4784,102.5212,102.2644,102.2729,92380.0
2015-07-08 11:10:00,119.47,119.73,119.41,119.68,138112.0,102.2644,102.4869,102.213,102.4441,138112.0
2015-07-08 11:20:00,119.67,119.73,119.51,119.62,41553.0,102.4356,102.4869,102.2986,102.3928,41553.0
2015-07-08 11:30:00,119.6,119.81,119.56,119.73,50267.0,102.3757,102.5554,102.3414,102.4869,50267.0
2015-07-08 11:40:00,119.78,119.78,119.51,119.65,63383.0,102.5297,102.5297,102.2986,102.4185,63383.0
2015-07-08 11:50:00,119.63,119.65,119.28,119.44,63967.0,102.4013,102.4185,102.1017,102.2387,63967.0
2015-07-08 12:00:00,119.46,119.65,119.37,119.54,89395.0,102.2558,102.4185,102.1788,102.3243,89395.0
2015-07-08 12:10:00,119.53,119.55,119.32,119.38,30448.0,102.3157,102.3329,102.136,102.1873,30448.0
2015-07-08 12:20:00,119.4,119.58,119.38,119.45,78582.0,102.2045,102.3585,102.1873,102.2473,78582.0
2015-07-08 12:30:00,119.41,119.51,119.2,119.28,31570.0,102.213,102.2986,102.0333,102.1017,31570.0
2015-07-08 12:40:00,119.3,119.41,119.21,119.35,36118.0,102.1189,102.213,102.0418,102.1617,36118.0
2015-07-08 12:50:00,119.41,119.79,119.39,119.69,49770.0,102.213,102.5383,102.1959,102.4527,49770.0
2015-07-08 13:00:00,119.68,119.74,119.61,119.65,44619.0,102.4441,102.4955,102.3842,102.4185,44619.0
2015-07-08 13:10:00,119.65,119.97,119.65,119.81,41296.0,102.4185,102.6924,102.4185,102.5554,41296.0
2015-07-08 13:20:00,119.82,119.97,119.71,119.94,25126.0,102.564,102.6924,102.4698,102.6667,25126.0
2015-07-08 13:30:00,119.96,119.98,119.73,119.77,29449.0,102.6838,102.7009,102.4869,102.5212,29449.0
2015-07-08 13:40:00,119.77,119.86,119.71,119.86,43094.0,102.5212,102.5982,102.4698,102.5982,43094.0
2015-07-08 13:50:00,119.83,119.97,119.72,119.75,47477.0,102.5725,102.6924,102.4784,102.5041,47477.0
2015-07-08 14:00:00,119.74,119.84,119.37,119.53,70809.0,102.4955,102.5811,102.1788,102.3157,70809.0
2015-07-08 14:10:00,119.49,119.51,119.14,119.14,41989.0,102.2815,102.2986,101.9819,101.9819,41989.0
2015-07-08 14:20:00,119.12,119.26,119.06,119.26,99470.0,101.9648,102.0846,101.9134,102.0846,99470.0
2015-07-08 14:30:00,119.22,119.3,119.13,119.24,67462.0,102.0504,102.1189,101.9733,102.0675,67462.0
2015-07-08 14:40:00,119.22,119.24,118.84,118.84,118955.0,102.0504,102.0675,101.7251,101.7251,118955.0
2015-07-08 14:50:00,118.85,119.11,118.74,118.82,96532.0,101.7337,101.9562,101.6395,101.708,96532.0
2015-07-08 15:00:00,118.83,119.05,118.81,119.01,119013.0,101.7165,101.9049,101.6994,101.8706,119013.0
2015-07-08 15:10:00,119.0,119.24,119.0,119.0,87432.0,101.8621,102.0675,101.8621,101.8621,87432.0
2015-07-08 15:20:00,119.02,119.07,118.64,118.67,179493.0,101.8792,101.922,101.5539,101.5796,179493.0
2015-07-08 15:30:00,118.67,118.99,118.67,118.86,155102.0,101.5796,101.8535,101.5796,101.7422,155102.0
2015-07-08 15:40:00,118.86,119.05,118.8,118.96,162878.0,101.7422,101.9049,101.6909,101.8278,162878.0
2015-07-08 15:50:00,118.96,119.11,118.78,118.84,303672.0,101.8278,101.9562,101.6737,101.7251,303672.0
2015-07-09 09:30:00,120.04,120.56,119.98,120.05,172152.0,102.7523,103.1974,102.7009,102.7608,172152.0
2015-07-09 09:40:00,120.02,120.18,119.57,120.08,152307.0,102.7352,102.8721,102.35,102.7865,152307.0
2015-07-09 09:50:00,120.07,120.28,119.84,119.92,74088.0,102.778,102.9577,102.5811,102.6496,74088.0
2015-07-09 10:00:00,119.87,120.05,119.81,119.9,131929.0,102.6068,102.7608,102.5554,102.6324,131929.0
2015-07-09 10:10:00,119.93,120.16,119.78,120.08,83187.0,102.6581,102.855,102.5297,102.7865,83187.0
2015-07-09 10:20:00,120.08,120.08,119.92,119.96,75496.0,102.7865,102.7865,102.6496,102.6838,75496.0
2015-07-09 10:30:00,119.99,120.05,119.83,119.87,94941.0,102.7095,102.7608,102.5725,102.6068,94941.0
2015-07-09 10:40:00,119.88,120.0,119.75,119.86,55226.0,102.6153,102.718,102.5041,102.5982,55226.0
2015-07-09 10:50:00,119.85,120.01,119.83,119.98,73260.0,102.5897,102.7266,102.5725,102.7009,73260.0
2015-07-09 11:00:00,119.99,120.11,119.93,120.11,63884.0,102.7095,102.8122,102.6581,102.8122,63884.0
2015-07-09 11:10:00,120.13,120.22,120.05,120.12,86346.0,102.8293,102.9064,102.7608,102.8208,86346.0
2015-07-09 11:20:00,120.12,120.13,119.89,119.97,68732.0,102.8208,102.8293,102.6239,102.6924,68732.0
2015-07-09 11:30:00,119.97,120.01,119.86,119.99,49075.0,102.6924,102.7266,102.5982,102.7095,49075.0
2015-07-09 11:40:00,120.0,120.17,119.94,120.16,96135.0,102.718,102.8636,102.6667,102.855,96135.0
2015-07-09 11:50:00,120.17,120.3,120.08,120.08,183494.0,102.8636,102.9748,102.7865,102.7865,183494.0
2015-07-09 12:00:00,120.07,120.1,119.82,119.89,45707.0,102.778,102.8036,102.564,102.6239,45707.0
2015-07-09 12:10:00,119.89,119.94,119.84,119.94,30113.0,102.6239,102.6667,102.5811,102.6667,30113.0
2015-07-09 12:20:00,119.95,120.01,119.88,119.95,43030.0,102.6752,102.7266,102.6153,102.6752,43030.0
2015-07-09 12:30:00,119.96,120.07,119.81,119.82,53259.0,102.6838,102.778,102.5554,102.564,53259.0
2015-07-09 12:40:00,119.81,120.06,119.81,119.95,22115.0,102.5554,102.7694,102.5554,102.6752,22115.0
2015-07-09 12:50:00,119.97,120.2,119.97,120.12,22950.0,102.6924,102.8892,102.6924,102.8208,22950.0
2015-07-09 13:00:00,120.11,120.15,119.93,119.98,35807.0,102.8122,102.8464,102.6581,102.7009,35807.0
2015-07-09 13:10:00,120.01,120.04,119.95,120.03,33467.0,102.7266,102.7523,102.6752,102.7437,33467.0
2015-07-09 13:20:00,120.03,120.12,119.97,120.02,82085.0,102.7437,102.8208,102.6924,102.7352,82085.0
2015-07-09 13:30:00,120.03,120.05,119.89,119.98,89370.0,102.7437,102.7608,102.6239,102.7009,89370.0
2015-07-09 13:40:00,119.95,119.95,119.83,119.91,37637.0,102.6752,102.6752,102.5725,102.641,37637.0
2015-07-09 13:50:00,119.94,119.95,119.71,119.95,89043.0,102.6667,102.6752,102.4698,102.6752,89043.0
2015-07-09 14:00:00,119.94,119.95,119.8,119.85,24419.0,102.6667,102.6752,102.5469,102.5897,24419.0
2015-07-09 14:10:00,119.85,119.88,119.57,119.58,36374.0,102.5897,102.6153,102.35,102.3585,36374.0
2015-07-09 14:20:00,119.59,119.62,119.42,119.54,35028.0,102.3671,102.3928,102.2216,102.3243,35028.0
2015-07-09 14:30:00,119.53,119.56,119.41,119.45,66712.0,102.3157,102.3414,102.213,102.2473,66712.0
2015-07-09 14:40:00,119.44,119.57,119.36,119.49,73628.0,102.2387,102.35,102.1702,102.2815,73628.0
2015-07-09 14:50:00,119.49,119.91,119.47,119.74,55778.0,102.2815,102.641,102.2644,102.4955,55778.0
2015-07-09 15:00:00,119.77,119.92,119.71,119.9,74095.0,102.5212,102.6496,102.4698,102.6324,74095.0
2015-07-09 15:10:00,119.89,119.92,119.74,119.78,50450.0,102.6239,102.6496,102.4955,102.5297,50450.0
2015-07-09 15:20:00,119.77,119.77,119.61,119.61,64622.0,102.5212,102.5212,102.3842,102.3842,64622.0
2015-07-09 15:30:00,119.61,119.71,119.49,119.63,53392.0,102.3842,102.4698,102.2815,102.4013,53392.0
2015-07-09 15:40:00,119.63,119.79,119.54,119.62,74397.0,102.4013,102.5383,102.3243,102.3928,74397.0
2015-07-09 15:50:00,119.63,119.66,119.31,119.32,166264.0,102.4013,102.427,102.1274,102.136,166264.0
2015-07-10 09:30:00,120.99,121.23,120.7,121.23,143312.0,103.5655,103.7709,103.3172,103.7709,143312.0
2015-07-10 09:40:00,121.23,121.79,121.19,121.53,133465.0,103.7709,104.2503,103.7367,104.0277,133465.0
2015-07-10 09:50:00,121.53,121.99,121.48,121.88,99677.0,104.0277,104.4215,103.9849,104.3273,99677.0
2015-07-10 10:00:00,121.83,121.87,121.25,121.43,87704.0,104.2845,104.3187,103.788,103.9421,87704.0
2015-07-10 10:10:00,121.42,121.64,121.34,121.61,102235.0,103.9335,104.1219,103.8651,104.0962,102235.0
2015-07-10 10:20:00,121.61,121.92,121.49,121.92,97894.0,104.0962,104.3615,103.9935,104.3615,97894.0
2015-07-10 10:30:00,121.93,122.04,121.76,121.77,176894.0,104.3701,104.4643,104.2246,104.2331,176894.0
2015-07-10 10:40:00,121.78,121.87,121.49,121.87,85733.0,104.2417,104.3187,103.9935,104.3187,85733.0
2015-07-10 10:50:00,121.85,121.97,121.8,121.87,110727.0,104.3016,104.4043,104.2588,104.3187,110727.0
2015-07-10 11:00:00,121.87,122.06,121.83,122.03,111417.0,104.3187,104.4814,104.2845,104.4557,111417.0
2015-07-10 11:10:00,122.05,122.5,122.04,122.47,123177.0,104.4728,104.858,104.4643,104.8323,123177.0
2015-07-10 11:20:00,122.48,122.64,122.47,122.47,94988.0,104.8409,104.9778,104.8323,104.8323,94988.0
2015-07-10 11:30:00,122.49,122.51,122.09,122.27,106505.0,104.8494,104.8666,104.5071,104.6611,106505.0
2015-07-10 11:40:00,122.28,122.76,122.28,122.68,80616.0,104.6697,105.0806,104.6697,105.0121,80616.0
2015-07-10 11:50:00,122.66,122.68,122.41,122.42,54651.0,104.995,105.0121,104.781,104.7895,54651.0
2015-07-10 12:00:00,122.41,122.49,122.29,122.34,68559.0,104.781,104.8494,104.6783,104.721,68559.0
2015-07-10 12:10:00,122.34,122.46,122.23,122.24,52811.0,104.721,104.8238,104.6269,104.6355,52811.0
2015-07-10 12:20:00,122.24,122.5,122.24,122.44,76431.0,104.6355,104.858,104.6355,104.8066,76431.0
2015-07-10 12:30:00,122.41,122.41,122.12,122.17,45668.0,104.781,104.781,104.5327,104.5755,45668.0
2015-07-10 12:40:00,122.17,122.22,122.06,122.22,36811.0,104.5755,104.6183,104.4814,104.6183,36811.0
2015-07-10 12:50:00,122.21,122.27,122.11,122.14,41895.0,104.6098,104.6611,104.5242,104.5499,41895.0
2015-07-10 13:00:00,122.16,122.21,122.04,122.1,43765.0,104.567,104.6098,104.4643,104.5156,43765.0
2015-07-10 13:10:00,122.1,122.18,122.02,122.07,52053.0,104.5156,104.5841,104.4471,104.4899,52053.0
2015-07-10 13:20:00,122.06,122.24,122.03,122.14,38826.0,104.4814,104.6355,104.4557,104.5499,38826.0
2015-07-10 13:30:00,122.15,122.15,121.98,122.09,41824.0,104.5584,104.5584,104.4129,104.5071,41824.0
2015-07-10 13:40:00,122.09,122.1,121.8,121.8,72931.0,104.5071,104.5156,104.2588,104.2588,72931.0
2015-07-10 13:50:00,121.81,122.0,121.8,122.0,48482.0,104.2674,104.43,104.2588,104.43,48482.0
2015-07-10 14:00:00,122.0,122.28,121.94,122.2,49984.0,104.43,104.6697,104.3787,104.6012,49984.0
2015-07-10 14:10:00,122.2,122.26,122.11,122.2,41412.0,104.6012,104.6526,104.5242,104.6012,41412.0
2015-07-10 14:20:00,122.21,122.24,122.01,122.01,42287.0,104.6098,104.6355,104.4386,104.4386,42287.0
2015-07-10 14:30:00,122.05,122.1,121.92,122.0,79314.0,104.4728,104.5156,104.3615,104.43,79314.0
2015-07-10 14:40:00,122.01,122.22,122.01,122.12,52593.0,104.4386,104.6183,104.4386,104.5327,52593.0
2015-07-10 14:50:00,122.11,122.23,122.06,122.19,50826.0,104.5242,104.6269,104.4814,104.5927,50826.0
2015-07-10 15:00:00,122.17,122.22,122.14,122.21,41529.0,104.5755,104.6183,104.5499,104.6098,41529.0
2015-07-10 15:10:00,122.21,122.42,122.21,122.37,101540.0,104.6098,104.7895,104.6098,104.7467,101540.0
2015-07-10 15:20:00,122.38,122.52,122.38,122.43,88035.0,104.7553,104.8751,104.7553,104.7981,88035.0
2015-07-10 15:30:00,122.43,122.48,122.32,122.37,80062.0,104.7981,104.8409,104.7039,104.7467,80062.0
2015-07-10 15:40:00,122.36,122.43,122.26,122.3,131304.0,104.7382,104.7981,104.6526,104.6868,131304.0
2015-07-10 15:50:00,122.3,122.33,122.11,122.13,384527.0,104.6868,104.7125,104.5242,104.5413,384527.0
2015-07-13 09:30:00,123.1,123.65,122.99,123.26,142588.0,105.3716,105.8424,105.2774,105.5086,142588.0
2015-07-13 09:40:00,123.31,123.35,122.75,122.91,65200.0,105.5514,105.5856,105.072,105.209,65200.0
2015-07-13 09:50:00,122.99,123.15,122.76,123.01,84024.0,105.2774,105.4144,105.0806,105.2946,84024.0
2015-07-13 10:00:00,123.02,123.33,123.01,123.09,92699.0,105.3031,105.5685,105.2946,105.363,92699.0
2015-07-13 10:10:00,123.09,123.47,123.07,123.3,51664.0,105.363,105.6883,105.3459,105.5428,51664.0
2015-07-13 10:20:00,123.33,123.37,122.97,123.02,84616.0,105.5685,105.6027,105.2603,105.3031,84616.0
2015-07-13 10:30:00,123.04,123.17,122.98,123.03,104592.0,105.3202,105.4315,105.2689,105.3117,104592.0
2015-07-13 10:40:00,123.03,123.37,123.0,123.35,107119.0,105.3117,105.6027,105.286,105.5856,107119.0
2015-07-13 10:50:00,123.34,123.75,123.34,123.47,175629.0,105.577,105.928,105.577,105.6883,175629.0
2015-07-13 11:00:00,123.45,123.55,123.2,123.47,117317.0,105.6712,105.7568,105.4572,105.6883,117317.0
2015-07-13 11:10:00,123.48,123.48,123.08,123.17,92696.0,105.6969,105.6969,105.3545,105.4315,92696.0
2015-07-13 11:20:00,123.16,123.17,122.65,122.65,50474.0,105.423,105.4315,104.9864,104.9864,50474.0
2015-07-13 11:30:00,122.65,122.76,122.52,122.56,75241.0,104.9864,105.0806,104.8751,104.9094,75241.0
2015-07-13 11:40:00,122.56,122.72,122.55,122.71,75579.0,104.9094,105.0463,104.9008,105.0378,75579.0
2015-07-13 11:50:00,122.71,122.9,122.69,122.88,95788.0,105.0378,105.2004,105.0206,105.1833,95788.0
2015-07-13 12:00:00,122.88,122.89,122.47,122.47,45405.0,105.1833,105.1918,104.8323,104.8323,45405.0
2015-07-13 12:10:00,122.47,122.66,122.45,122.53,37377.0,104.8323,104.995,104.8152,104.8837,37377.0
2015-07-13 12:20:00,122.52,122.52,122.25,122.3,31693.0,104.8751,104.8751,104.644,104.6868,31693.0
2015-07-13 12:30:00,122.31,122.36,122.11,122.11,43382.0,104.6954,104.7382,104.5242,104.5242,43382.0
2015-07-13 12:40:00,122.12,122.13,122.01,122.12,27770.0,104.5327,104.5413,104.4386,104.5327,27770.0
2015-07-13 12:50:00,122.12,122.19,122.05,122.1,29325.0,104.5327,104.5927,104.4728,104.5156,29325.0
2015-07-13 13:00:00,122.12,122.12,122.01,122.05,36977.0,104.5327,104.5327,104.4386,104.4728,36977.0
2015-07-13 13:10:00,122.04,122.12,122.0,122.05,49066.0,104.4643,104.5327,104.43,104.4728,49066.0
2015-07-13 13:20:00,122.04,122.1,122.0,122.09,40164.0,104.4643,104.5156,104.43,104.5071,40164.0
2015-07-13 13:30:00,122.08,122.35,122.06,122.29,57563.0,104.4985,104.7296,104.4814,104.6783,57563.0
2015-07-13 13:40:00,122.29,122.29,121.95,121.96,53527.0,104.6783,104.6783,104.3872,104.3958,53527.0
2015-07-13 13:50:00,121.96,122.07,121.87,121.89,58553.0,104.3958,104.4899,104.3187,104.3359,58553.0
2015-07-13 14:00:00,121.89,121.92,121.84,121.9,54384.0,104.3359,104.3615,104.2931,104.3444,54384.0
2015-07-13 14:10:00,121.91,121.94,121.86,121.89,63747.0,104.353,104.3787,104.3102,104.3359,63747.0
2015-07-13 14:20:00,121.89,121.94,121.87,121.89,35774.0,104.3359,104.3787,104.3187,104.3359,35774.0
2015-07-13 14:30:00,121.89,121.92,121.82,121.84,40132.0,104.3359,104.3615,104.2759,104.2931,40132.0
2015-07-13 14:40:00,121.84,121.93,121.83,121.88,33724.0,104.2931,104.3701,104.2845,104.3273,33724.0
2015-07-13 14:50:00,121.88,121.96,121.81,121.9,64527.0,104.3273,104.3958,104.2674,104.3444,64527.0
2015-07-13 15:00:00,121.88,122.04,121.87,122.0,82715.0,104.3273,104.4643,104.3187,104.43,82715.0
2015-07-13 15:10:00,122.0,122.08,121.99,122.0,56796.0,104.43,104.4985,104.4215,104.43,56796.0
2015-07-13 15:20:00,122.0,122.21,121.99,122.18,55281.0,104.43,104.6098,104.4215,104.5841,55281.0
2015-07-13 15:30:00,122.18,122.28,122.05,122.25,140895.0,104.5841,104.6697,104.4728,104.644,140895.0
2015-07-13 15:40:00,122.25,122.5,122.21,122.48,176955.0,104.644,104.858,104.6098,104.8409,176955.0
2015-07-13 15:50:00,122.48,122.56,122.41,122.44,288238.0,104.8409,104.9094,104.781,104.8066,288238.0
2015-07-14 09:30:00,122.18,123.08,122.0,122.91,121445.0,104.5841,105.3545,104.43,105.209,121445.0
2015-07-14 09:40:00,122.91,123.21,122.65,123.09,78577.0,105.209,105.4658,104.9864,105.363,78577.0
2015-07-14 09:50:00,123.11,123.64,123.03,123.58,110584.0,105.3802,105.8338,105.3117,105.7825,110584.0
2015-07-14 10:00:00,123.58,123.8,123.55,123.72,100281.0,105.7825,105.9708,105.7568,105.9023,100281.0
2015-07-14 10:10:00,123.72,123.91,123.65,123.72,77289.0,105.9023,106.0649,105.8424,105.9023,77289.0
2015-07-14 10:20:00,123.71,123.82,123.52,123.53,100297.0,105.8937,105.9879,105.7311,105.7397,100297.0
2015-07-14 10:30:00,123.52,123.71,123.45,123.51,103348.0,105.7311,105.8937,105.6712,105.7226,103348.0
2015-07-14 10:40:00,123.5,123.71,123.5,123.61,91105.0,105.714,105.8937,105.714,105.8081,91105.0
2015-07-14 10:50:00,123.6,123.78,123.58,123.72,74252.0,105.7996,105.9537,105.7825,105.9023,74252.0
2015-07-14 11:00:00,123.72,123.98,123.68,123.95,94017.0,105.9023,106.1249,105.8681,106.0992,94017.0
2015-07-14 11:10:00,123.95,124.05,123.77,123.8,145345.0,106.0992,106.1848,105.9451,105.9708,145345.0
2015-07-14 11:20:00,123.81,123.99,123.73,123.89,58685.0,105.9793,106.1334,105.9109,106.0478,58685.0
2015-07-14 11:30:00,123.87,123.96,123.75,123.81,67166.0,106.0307,106.1077,105.928,105.9793,67166.0
2015-07-14 11:40:00,123.82,123.9,123.79,123.84,50439.0,105.9879,106.0564,105.9622,106.005,50439.0
2015-07-14 11:50:00,123.87,124.0,123.82,123.89,83040.0,106.0307,106.142,105.9879,106.0478,83040.0
2015-07-14 12:00:00,123.88,124.17,123.86,124.15,92692.0,106.0393,106.2875,106.0221,106.2704,92692.0
2015-07-14 12:10:00,124.14,124.16,123.97,123.99,39309.0,106.2618,106.2789,106.1163,106.1334,39309.0
2015-07-14 12:20:00,123.98,124.03,123.9,123.99,44772.0,106.1249,106.1677,106.0564,106.1334,44772.0
2015-07-14 12:30:00,123.99,124.02,123.86,123.9,50364.0,106.1334,106.1591,106.0221,106.0564,50364.0
2015-07-14 12:40:00,123.9,124.12,123.89,124.06,32975.0,106.0564,106.2447,106.0478,106.1933,32975.0
2015-07-14 12:50:00,124.05,124.17,124.05,124.08,26054.0,106.1848,106.2875,106.1848,106.2105,26054.0
2015-07-14 13:00:00,124.09,124.13,123.98,124.11,40323.0,106.219,106.2533,106.1249,106.2361,40323.0
2015-07-14 13:10:00,124.11,124.18,123.95,123.96,51745.0,106.2361,106.2961,106.0992,106.1077,51745.0
2015-07-14 13:20:00,123.97,124.08,123.96,124.08,36832.0,106.1163,106.2105,106.1077,106.2105,36832.0
2015-07-14 13:30:00,124.08,124.28,124.08,124.26,69783.0,106.2105,106.3817,106.2105,106.3645,69783.0
2015-07-14 13:40:00,124.27,124.28,124.18,124.23,40503.0,106.3731,106.3817,106.2961,106.3389,40503.0
2015-07-14 13:50:00,124.23,124.44,124.21,124.41,66979.0,106.3389,106.5186,106.3217,106.4929,66979.0
2015-07-14 14:00:00,124.43,124.45,124.29,124.38,57316.0,106.5101,106.5272,106.3902,106.4673,57316.0
2015-07-14 14:10:00,124.38,124.6,124.37,124.53,59949.0,106.4673,106.6556,106.4587,106.5957,59949.0
2015-07-14 14:20:00,124.53,124.85,124.53,124.84,91728.0,106.5957,106.8696,106.5957,106.861,91728.0
2015-07-14 14:30:00,124.85,124.93,124.65,124.7,69505.0,106.8696,106.938,106.6984,106.7412,69505.0
2015-07-14 14:40:00,124.7,124.83,124.67,124.72,58677.0,106.7412,106.8524,106.7155,106.7583,58677.0
2015-07-14 14:50:00,124.72,124.79,124.71,124.75,46066.0,106.7583,106.8182,106.7497,106.784,46066.0
2015-07-14 15:00:00,124.74,124.96,124.69,124.96,127236.0,106.7754,106.9637,106.7326,106.9637,127236.0
2015-07-14 15:10:00,124.96,125.09,124.92,125.0,149445.0,106.9637,107.075,106.9295,106.998,149445.0
2015-07-14 15:20:00,124.99,125.2,124.98,125.13,102856.0,106.9894,107.1692,106.9808,107.1092,102856.0
2015-07-14 15:30:00,125.12,125.15,125.03,125.1,128086.0,107.1007,107.1264,107.0236,107.0836,128086.0
2015-07-14 15:40:00,125.1,125.17,124.92,125.16,192917.0,107.0836,107.1435,106.9295,107.1349,192917.0
2015-07-14 15:50:00,125.17,125.2,124.91,124.96,344741.0,107.1435,107.1692,106.9209,106.9637,344741.0
2015-07-15 09:30:00,124.95,125.23,123.81,125.17,206242.0,106.9552,107.1948,105.9793,107.1435,206242.0
2015-07-15 09:40:00,125.15,125.46,125.03,125.21,132794.0,107.1264,107.3917,107.0236,107.1777,132794.0
2015-07-15 09:50:00,125.21,125.21,124.77,124.87,81913.0,107.1777,107.1777,106.8011,106.8867,81913.0
2015-07-15 10:00:00,124.88,125.22,124.88,125.18,137474.0,106.8952,107.1863,106.8952,107.152,137474.0
2015-07-15 10:10:00,125.17,125.39,125.04,125.27,109032.0,107.1435,107.3318,107.0322,107.2291,109032.0
2015-07-15 10:20:00,125.27,125.5,125.26,125.49,103639.0,107.2291,107.426,107.2205,107.4174,103639.0
2015-07-15 10:30:00,125.47,125.6,125.43,125.49,75696.0,107.4003,107.5116,107.366,107.4174,75696.0
2015-07-15 10:40:00,125.48,125.51,125.19,125.2,89109.0,107.4088,107.4345,107.1606,107.1692,89109.0
2015-07-15 10:50:00,125.19,125.25,125.0,125.2,113743.0,107.1606,107.212,106.998,107.1692,113743.0
2015-07-15 11:00:00,125.19,125.24,125.06,125.21,78268.0,107.1606,107.2034,107.0493,107.1777,78268.0
2015-07-15 11:10:00,125.22,125.29,125.11,125.27,54629.0,107.1863,107.2462,107.0921,107.2291,54629.0
2015-07-15 11:20:00,125.27,125.3,125.17,125.22,80846.0,107.2291,107.2548,107.1435,107.1863,80846.0
2015-07-15 11:30:00,125.23,125.33,125.21,125.33,65484.0,107.1948,107.2804,107.1777,107.2804,65484.0
2015-07-15 11:40:00,125.33,125.33,125.13,125.14,56745.0,107.2804,107.2804,107.1092,107.1178,56745.0
2015-07-15 11:50:00,125.14,125.26,125.06,125.25,96741.0,107.1178,107.2205,107.0493,107.212,96741.0
2015-07-15 12:00:00,125.21,125.33,125.19,125.28,38975.0,107.1777,107.2804,107.1606,107.2376,38975.0
2015-07-15 12:10:00,125.29,125.33,125.23,125.26,55072.0,107.2462,107.2804,107.1948,107.2205,55072.0
2015-07-15 12:20:00,125.25,125.34,125.21,125.32,36364.0,107.212,107.289,107.1777,107.2719,36364.0
2015-07-15 12:30:00,125.32,125.41,125.3,125.33,40500.0,107.2719,107.3489,107.2548,107.2804,40500.0
2015-07-15 12:40:00,125.32,125.45,125.32,125.39,33984.0,107.2719,107.3832,107.2719,107.3318,33984.0
2015-07-15 12:50:00,125.4,125.42,125.21,125.31,56814.0,107.3404,107.3575,107.1777,107.2633,56814.0
2015-07-15 13:00:00,125.32,125.44,125.22,125.34,60359.0,107.2719,107.3746,107.1863,107.289,60359.0
2015-07-15 13:10:00,125.34,125.39,125.2,125.25,51213.0,107.289,107.3318,107.1692,107.212,51213.0
2015-07-15 13:20:00,125.27,125.36,125.18,125.23,126689.0,107.2291,107.3061,107.152,107.1948,126689.0
2015-07-15 13:30:00,125.22,125.35,125.19,125.34,91803.0,107.1863,107.2976,107.1606,107.289,91803.0
2015-07-15 13:40:00,125.34,125.51,125.31,125.46,66430.0,107.289,107.4345,107.2633,107.3917,66430.0
2015-07-15 13:50:00,125.46,125.51,125.31,125.36,133407.0,107.3917,107.4345,107.2633,107.3061,133407.0
2015-07-15 14:00:00,125.38,125.5,125.35,125.47,88647.0,107.3232,107.426,107.2976,107.4003,88647.0
2015-07-15 14:10:00,125.46,125.64,125.38,125.62,95348.0,107.3917,107.5458,107.3232,107.5287,95348.0
2015-07-15 14:20:00,125.61,125.66,125.54,125.58,79935.0,107.5201,107.5629,107.4602,107.4944,79935.0
2015-07-15 14:30:00,125.57,125.59,125.43,125.45,112154.0,107.4859,107.503,107.366,107.3832,112154.0
2015-07-15 14:40:00,125.45,125.53,125.17,125.28,82472.0,107.3832,107.4516,107.1435,107.2376,82472.0
2015-07-15 14:50:00,125.27,125.34,125.15,125.32,108707.0,107.2291,107.289,107.1264,107.2719,108707.0
2015-07-15 15:00:00,125.33,125.46,125.25,125.43,91024.0,107.2804,107.3917,107.212,107.366,91024.0
2015-07-15 15:10:00,125.42,125.51,125.31,125.49,127278.0,107.3575,107.4345,107.2633,107.4174,127278.0
2015-07-15 15:20:00,125.49,125.56,125.35,125.39,155338.0,107.4174,107.4773,107.2976,107.3318,155338.0
2015-07-15 15:30:00,125.38,125.38,125.23,125.28,247005.0,107.3232,107.3232,107.1948,107.2376,247005.0
2015-07-15 15:40:00,125.29,125.36,125.12,125.35,228888.0,107.2462,107.3061,107.1007,107.2976,228888.0
2015-07-15 15:50:00,125.34,126.05,125.33,125.98,572795.0,107.289,107.8967,107.2804,107.8368,572795.0
2015-07-16 09:30:00,125.42,125.5,122.1,122.39,502744.0,107.3575,107.426,104.5156,104.7638,502744.0
2015-07-16 09:40:00,122.38,124.09,122.17,124.02,350799.0,104.7553,106.219,104.5755,106.1591,350799.0
2015-07-16 09:50:00,124.07,124.2,123.34,123.9,200952.0,106.2019,106.3132,105.577,106.0564,200952.0
2015-07-16 10:00:00,123.84,124.15,123.25,123.33,222195.0,106.005,106.2704,105.5,105.5685,222195.0
2015-07-16 10:10:00,123.32,123.45,122.6,122.76,291550.0,105.5599,105.6712,104.9436,105.0806,291550.0
2015-07-16 10:20:00,122.75,123.28,122.63,123.09,228662.0,105.072,105.5257,104.9693,105.363,228662.0
2015-07-16 10:30:00,123.08,123.19,122.65,122.71,139142.0,105.3545,105.4486,104.9864,105.0378,139142.0
2015-07-16 10:40:00,122.7,123.07,122.54,123.06,180655.0,105.0292,105.3459,104.8922,105.3374,180655.0
2015-07-16 10:50:00,123.07,123.22,122.98,123.02,109497.0,105.3459,105.4743,105.2689,105.3031,109497.0
2015-07-16 11:00:00,122.99,123.07,122.88,123.04,145252.0,105.2774,105.3459,105.1833,105.3202,145252.0
2015-07-16 11:10:00,123.05,123.53,123.05,123.53,264363.0,105.3288,105.7397,105.3288,105.7397,264363.0
2015-07-16 11:20:00,123.53,123.82,123.49,123.58,113561.0,105.7397,105.9879,105.7054,105.7825,113561.0
2015-07-16 11:30:00,123.59,123.68,123.4,123.68,92236.0,105.791,105.8681,105.6284,105.8681,92236.0
2015-07-16 11:40:00,123.68,123.96,123.68,123.78,68767.0,105.8681,106.1077,105.8681,105.9537,68767.0
2015-07-16 11:50:00,123.78,123.86,123.63,123.82,78136.0,105.9537,106.0221,105.8253,105.9879,78136.0
2015-07-16 12:00:00,123.82,123.9,123.72,123.77,113585.0,105.9879,106.0564,105.9023,105.9451,113585.0
2015-07-16 12:10:00,123.77,124.49,123.74,124.42,123040.0,105.9451,106.5614,105.9194,106.5015,123040.0
2015-07-16 12:20:00,124.43,124.51,124.01,124.05,120464.0,106.5101,106.5785,106.1505,106.1848,120464.0
2015-07-16 12:30:00,124.05,124.34,123.96,124.33,70042.0,106.1848,106.433,106.1077,106.4245,70042.0
2015-07-16 12:40:00,124.33,124.43,124.21,124.23,95595.0,106.4245,106.5101,106.3217,106.3389,95595.0
2015-07-16 12:50:00,124.23,124.34,124.07,124.32,62155.0,106.3389,106.433,106.2019,106.4159,62155.0
2015-07-16 13:00:00,124.32,124.32,124.08,124.24,89566.0,106.4159,106.4159,106.2105,106.3474,89566.0
2015-07-16 13:10:00,124.25,124.57,124.25,124.5,119058.0,106.356,106.6299,106.356,106.57,119058.0
2015-07-16 13:20:00,124.48,125.27,124.47,125.26,283622.0,106.5529,107.2291,106.5443,107.2205,283622.0
2015-07-16 13:30:00,125.28,125.29,124.53,124.61,243444.0,107.2376,107.2462,106.5957,106.6641,243444.0
2015-07-16 13:40:00,124.59,124.8,124.52,124.72,67553.0,106.647,106.8268,106.5871,106.7583,67553.0
2015-07-16 13:50:00,124.7,124.71,124.18,124.21,70129.0,106.7412,106.7497,106.2961,106.3217,70129.0
2015-07-16 14:00:00,124.22,124.53,124.13,124.51,135873.0,106.3303,106.5957,106.2533,106.5785,135873.0
2015-07-16 14:10:00,124.5,124.72,124.38,124.44,137941.0,106.57,106.7583,106.4673,106.5186,137941.0
2015-07-16 14:20:00,124.43,124.58,124.27,124.56,78008.0,106.5101,106.6385,106.3731,106.6213,78008.0
2015-07-16 14:30:00,124.56,124.78,124.56,124.65,80781.0,106.6213,106.8097,106.6213,106.6984,80781.0
2015-07-16 14:40:00,124.65,124.82,124.61,124.8,96860.0,106.6984,106.8439,106.6641,106.8268,96860.0
2015-07-16 14:50:00,124.8,124.86,124.7,124.77,85156.0,106.8268,106.8781,106.7412,106.8011,85156.0
2015-07-16 15:00:00,124.77,125.0,124.5,124.58,294202.0,106.8011,106.998,106.57,106.6385,294202.0
2015-07-16 15:10:00,124.58,124.82,124.58,124.72,81957.0,106.6385,106.8439,106.6385,106.7583,81957.0
2015-07-16 15:20:00,124.74,124.87,124.69,124.87,108723.0,106.7754,106.8867,106.7326,106.8867,108723.0
2015-07-16 15:30:00,124.88,124.9,124.71,124.71,144748.0,106.8952,106.9124,106.7497,106.7497,144748.0
2015-07-16 15:40:00,124.72,124.84,124.71,124.82,203768.0,106.7583,106.861,106.7497,106.8439,203768.0
2015-07-16 15:50:00,124.83,124.97,124.73,124.92,383097.0,106.8524,106.9723,106.7669,106.9295,383097.0
2015-07-17 09:30:00,124.7,124.98,123.7,124.37,277124.0,106.7412,106.9808,105.8852,106.4587,277124.0
2015-07-17 09:40:00,124.33,124.98,124.2,124.6,93157.0,106.4245,106.9808,106.3132,106.6556,93157.0
2015-07-17 09:50:00,124.61,124.62,124.35,124.44,54739.0,106.6641,106.6727,106.4416,106.5186,54739.0
2015-07-17 10:00:00,124.44,124.57,124.31,124.37,89980.0,106.5186,106.6299,106.4073,106.4587,89980.0
2015-07-17 10:10:00,124.36,124.42,124.21,124.32,99535.0,106.4501,106.5015,106.3217,106.4159,99535.0
2015-07-17 10:20:00,124.32,124.35,124.07,124.11,77809.0,106.4159,106.4416,106.2019,106.2361,77809.0
2015-07-17 10:30:00,124.1,124.1,123.96,124.04,62898.0,106.2276,106.2276,106.1077,106.1762,62898.0
2015-07-17 10:40:00,124.05,124.37,124.03,124.34,64785.0,106.1848,106.4587,106.1677,106.433,64785.0
2015-07-17 10:50:00,124.32,124.39,124.14,124.33,71126.0,106.4159,106.4758,106.2618,106.4245,71126.0
2015-07-17 11:00:00,124.34,124.65,124.33,124.53,77292.0,106.433,106.6984,106.4245,106.5957,77292.0
2015-07-17 11:10:00,124.52,124.66,124.52,124.58,43435.0,106.5871,106.7069,106.5871,106.6385,43435.0
2015-07-17 11:20:00,124.6,124.64,124.5,124.59,46102.0,106.6556,106.6898,106.57,106.647,46102.0
2015-07-17 11:30:00,124.6,124.73,124.56,124.57,56446.0,106.6556,106.7669,106.6213,106.6299,56446.0
2015-07-17 11:40:00,124.57,124.64,124.53,124.57,81820.0,106.6299,106.6898,106.5957,106.6299,81820.0
2015-07-17 11:50:00,124.57,124.61,124.53,124.56,47661.0,106.6299,106.6641,106.5957,106.6213,47661.0
2015-07-17 12:00:00,124.56,124.62,124.5,124.53,64519.0,106.6213,106.6727,106.57,106.5957,64519.0
2015-07-17 12:10:00,124.53,124.55,124.38,124.38,41139.0,106.5957,106.6128,106.4673,106.4673,41139.0
2015-07-17 12:20:00,124.38,124.42,124.26,124.27,30971.0,106.4673,106.5015,106.3645,106.3731,30971.0
2015-07-17 12:30:00,124.25,124.28,124.2,124.27,38609.0,106.356,106.3817,106.3132,106.3731,38609.0
2015-07-17 12:40:00,124.27,124.35,124.23,124.31,147222.0,106.3731,106.4416,106.3389,106.4073,147222.0
2015-07-17 12:50:00,124.31,124.39,124.18,124.2,31320.0,106.4073,106.4758,106.2961,106.3132,31320.0
2015-07-17 13:00:00,124.2,124.25,124.2,124.23,46112.0,106.3132,106.356,106.3132,106.3389,46112.0
2015-07-17 13:10:00,124.22,124.29,124.11,124.13,36981.0,106.3303,106.3902,106.2361,106.2533,36981.0
2015-07-17 13:20:00,124.13,124.16,124.06,124.09,37014.0,106.2533,106.2789,106.1933,106.219,37014.0
2015-07-17 13:30:00,124.09,124.14,124.01,124.1,28586.0,106.219,106.2618,106.1505,106.2276,28586.0
2015-07-17 13:40:00,124.09,124.12,123.92,123.92,40658.0,106.219,106.2447,106.0735,106.0735,40658.0
2015-07-17 13:50:00,123.93,123.93,123.83,123.86,28001.0,106.0821,106.0821,105.9965,106.0221,28001.0
2015-07-17 14:00:00,123.86,124.0,123.86,123.98,34521.0,106.0221,106.142,106.0221,106.1249,34521.0
2015-07-17 14:10:00,123.98,124.05,123.95,123.98,30451.0,106.1249,106.1848,106.0992,106.1249,30451.0
2015-07-17 14:20:00,123.98,124.05,123.92,123.95,55138.0,106.1249,106.1848,106.0735,106.0992,55138.0
2015-07-17 14:30:00,123.96,124.02,123.95,123.97,65372.0,106.1077,106.1591,106.0992,106.1163,65372.0
2015-07-17 14:40:00,123.96,123.99,123.85,123.86,37292.0,106.1077,106.1334,106.0136,106.0221,37292.0
2015-07-17 14:50:00,123.88,123.97,123.86,123.93,50268.0,106.0393,106.1163,106.0221,106.0821,50268.0
2015-07-17 15:00:00,123.93,123.96,123.87,123.95,45556.0,106.0821,106.1077,106.0307,106.0992,45556.0
2015-07-17 15:10:00,123.95,123.97,123.91,123.92,47171.0,106.0992,106.1163,106.0649,106.0735,47171.0
2015-07-17 15:20:00,123.93,123.97,123.81,123.85,79665.0,106.0821,106.1163,105.9793,106.0136,79665.0
2015-07-17 15:30:00,123.85,123.91,123.84,123.89,158112.0,106.0136,106.0649,106.005,106.0478,158112.0
2015-07-17 15:40:00,123.88,124.01,123.87,124.0,163376.0,106.0393,106.1505,106.0307,106.142,163376.0
2015-07-17 15:50:00,124.0,124.01,123.83,123.85,313225.0,106.142,106.1505,105.9965,106.0136,313225.0
2015-07-20 09:30:00,124.05,124.23,123.67,123.88,115664.0,106.1848,106.3389,105.8595,106.0393,115664.0
2015-07-20 09:40:00,123.83,123.85,123.41,123.48,75841.0,105.9965,106.0136,105.637,105.6969,75841.0
2015-07-20 09:50:00,123.43,123.55,122.95,122.96,100277.0,105.6541,105.7568,105.2432,105.2518,100277.0
2015-07-20 10:00:00,123.0,123.31,122.92,123.08,68919.0,105.286,105.5514,105.2175,105.3545,68919.0
2015-07-20 10:10:00,123.08,123.08,122.65,122.67,96396.0,105.3545,105.3545,104.9864,105.0035,96396.0
2015-07-20 10:20:00,122.69,122.69,122.44,122.47,72242.0,105.0206,105.0206,104.8066,104.8323,72242.0
2015-07-20 10:30:00,122.44,122.71,122.43,122.49,55422.0,104.8066,105.0378,104.7981,104.8494,55422.0
2015-07-20 10:40:00,122.49,122.53,122.39,122.39,60408.0,104.8494,104.8837,104.7638,104.7638,60408.0
2015-07-20 10:50:00,122.4,122.5,122.33,122.42,65305.0,104.7724,104.858,104.7125,104.7895,65305.0
2015-07-20 11:00:00,122.43,122.64,122.39,122.63,83381.0,104.7981,104.9778,104.7638,104.9693,83381.0
2015-07-20 11:10:00,122.63,122.65,122.47,122.48,57362.0,104.9693,104.9864,104.8323,104.8409,57362.0
2015-07-20 11:20:00,122.48,122.82,122.47,122.7,59674.0,104.8409,105.1319,104.8323,105.0292,59674.0
2015-07-20 11:30:00,122.71,122.89,122.69,122.89,52977.0,105.0378,105.1918,105.0206,105.1918,52977.0
2015-07-20 11:40:00,122.91,122.98,122.86,122.97,40329.0,105.209,105.2689,105.1662,105.2603,40329.0
2015-07-20 11:50:00,122.97,122.98,122.83,122.85,52141.0,105.2603,105.2689,105.1405,105.1576,52141.0
2015-07-20 12:00:00,122.85,122.89,122.71,122.72,31743.0,105.1576,105.1918,105.0378,105.0463,31743.0
2015-07-20 12:10:00,122.73,122.73,122.61,122.62,115512.0,105.0549,105.0549,104.9522,104.9607,115512.0
2015-07-20 12:20:00,122.61,122.67,122.54,122.55,30926.0,104.9522,105.0035,104.8922,104.9008,30926.0
2015-07-20 12:30:00,122.54,122.63,122.5,122.55,48329.0,104.8922,104.9693,104.858,104.9008,48329.0
2015-07-20 12:40:00,122.55,122.58,122.51,122.52,32271.0,104.9008,104.9265,104.8666,104.8751,32271.0
2015-07-20 12:50:00,122.52,122.55,122.42,122.43,39020.0,104.8751,104.9008,104.7895,104.7981,39020.0
2015-07-20 13:00:00,122.44,122.58,122.42,122.58,40869.0,104.8066,104.9265,104.7895,104.9265,40869.0
2015-07-20 13:10:00,122.57,122.62,122.48,122.5,44929.0,104.9179,104.9607,104.8409,104.858,44929.0
2015-07-20 13:20:00,122.5,122.74,122.4,122.74,74584.0,104.858,105.0634,104.7724,105.0634,74584.0
2015-07-20 13:30:00,122.73,122.88,122.7,122.85,51042.0,105.0549,105.1833,105.0292,105.1576,51042.0
2015-07-20 13:40:00,122.84,122.98,122.84,122.9,72772.0,105.149,105.2689,105.149,105.2004,72772.0
2015-07-20 13:50:00,122.91,122.99,122.8,122.82,26607.0,105.209,105.2774,105.1148,105.1319,26607.0
2015-07-20 14:00:00,122.81,122.87,122.78,122.82,40576.0,105.1234,105.1747,105.0977,105.1319,40576.0
2015-07-20 14:10:00,122.82,122.89,122.82,122.85,34664.0,105.1319,105.1918,105.1319,105.1576,34664.0
2015-07-20 14:20:00,122.85,122.94,122.79,122.92,59797.0,105.1576,105.2346,105.1062,105.2175,59797.0
2015-07-20 14:30:00,122.94,123.05,122.93,122.98,43260.0,105.2346,105.3288,105.2261,105.2689,43260.0
2015-07-20 14:40:00,122.99,123.01,122.92,122.95,32547.0,105.2774,105.2946,105.2175,105.2432,32547.0
2015-07-20 14:50:00,122.95,123.07,122.93,123.07,39275.0,105.2432,105.3459,105.2261,105.3459,39275.0
2015-07-20 15:00:00,123.05,123.21,123.03,123.21,64085.0,105.3288,105.4658,105.3117,105.4658,64085.0
2015-07-20 15:10:00,123.2,123.29,123.04,123.09,68901.0,105.4572,105.5342,105.3202,105.363,68901.0
2015-07-20 15:20:00,123.08,123.14,122.88,122.92,58074.0,105.3545,105.4058,105.1833,105.2175,58074.0
2015-07-20 15:30:00,122.92,123.02,122.92,122.98,81597.0,105.2175,105.3031,105.2175,105.2689,81597.0
2015-07-20 15:40:00,122.97,123.0,122.78,122.78,106700.0,105.2603,105.286,105.0977,105.0977,106700.0
2015-07-20 15:50:00,122.8,122.82,122.57,122.6,408894.0,105.1148,105.1319,104.9179,104.9436,408894.0
2015-07-21 09:30:00,122.57,122.72,122.08,122.28,114650.0,104.9179,105.0463,104.4985,104.6697,114650.0
2015-07-21 09:40:00,122.31,122.5,122.11,122.31,85913.0,104.6954,104.858,104.5242,104.6954,85913.0
2015-07-21 09:50:00,122.31,122.31,121.5,121.59,88362.0,104.6954,104.6954,104.002,104.0791,88362.0
2015-07-21 10:00:00,121.6,121.71,121.31,121.39,63107.0,104.0876,104.1818,103.8394,103.9079,63107.0
2015-07-21 10:10:00,121.4,121.41,121.1,121.13,66938.0,103.9164,103.925,103.6596,103.6853,66938.0
2015-07-21 10:20:00,121.17,121.17,120.98,120.99,67795.0,103.7195,103.7195,103.5569,103.5655,67795.0
2015-07-21 10:30:00,121.0,121.27,120.97,121.14,61766.0,103.574,103.8051,103.5484,103.6939,61766.0
2015-07-21 10:40:00,121.14,121.21,120.9,120.92,64187.0,103.6939,103.7538,103.4884,103.5056,64187.0
2015-07-21 10:50:00,120.93,120.95,120.74,120.92,85147.0,103.5141,103.5312,103.3515,103.5056,85147.0
2015-07-21 11:00:00,120.92,121.08,120.66,120.69,89474.0,103.5056,103.6425,103.283,103.3087,89474.0
2015-07-21 11:10:00,120.68,120.75,120.5,120.55,56501.0,103.3001,103.36,103.146,103.1888,56501.0
2015-07-21 11:20:00,120.57,120.79,120.52,120.78,56655.0,103.206,103.3943,103.1632,103.3857,56655.0
2015-07-21 11:30:00,120.76,120.79,120.47,120.52,93912.0,103.3686,103.3943,103.1204,103.1632,93912.0
2015-07-21 11:40:00,120.54,120.57,120.41,120.43,78645.0,103.1803,103.206,103.069,103.0861,78645.0
2015-07-21 11:50:00,120.41,120.56,120.34,120.49,96197.0,103.069,103.1974,103.0091,103.1375,96197.0
2015-07-21 12:00:00,120.5,120.68,120.48,120.66,103999.0,103.146,103.3001,103.1289,103.283,103999.0
2015-07-21 12:10:00,120.66,120.77,120.65,120.67,90632.0,103.283,103.3772,103.2744,103.2916,90632.0
2015-07-21 12:20:00,120.68,120.77,120.64,120.73,87914.0,103.3001,103.3772,103.2659,103.3429,87914.0
2015-07-21 12:30:00,120.74,120.89,120.72,120.81,137439.0,103.3515,103.4799,103.3344,103.4114,137439.0
2015-07-21 12:40:00,120.81,120.82,120.6,120.6,55983.0,103.4114,103.42,103.2316,103.2316,55983.0
2015-07-21 12:50:00,120.6,120.66,120.46,120.66,45676.0,103.2316,103.283,103.1118,103.283,45676.0
2015-07-21 13:00:00,120.67,120.73,120.59,120.6,32992.0,103.2916,103.3429,103.2231,103.2316,32992.0
2015-07-21 13:10:00,120.59,120.79,120.58,120.79,51551.0,103.2231,103.3943,103.2145,103.3943,51551.0
2015-07-21 13:20:00,120.79,120.83,120.68,120.7,44235.0,103.3943,103.4285,103.3001,103.3172,44235.0
2015-07-21 13:30:00,120.68,120.85,120.64,120.83,58264.0,103.3001,103.4456,103.2659,103.4285,58264.0
2015-07-21 13:40:00,120.83,120.85,120.7,120.75,75817.0,103.4285,103.4456,103.3172,103.36,75817.0
2015-07-21 13:50:00,120.74,120.75,120.62,120.71,57059.0,103.3515,103.36,103.2488,103.3258,57059.0
2015-07-21 14:00:00,120.7,120.78,120.65,120.7,64158.0,103.3172,103.3857,103.2744,103.3172,64158.0
2015-07-21 14:10:00,120.7,120.89,120.67,120.8,61680.0,103.3172,103.4799,103.2916,103.4028,61680.0
2015-07-21 14:20:00,120.82,121.01,120.79,120.99,79281.0,103.42,103.5826,103.3943,103.5655,79281.0
2015-07-21 14:30:00,121.03,121.16,120.97,121.15,62101.0,103.5997,103.711,103.5484,103.7024,62101.0
2015-07-21 14:40:00,121.16,121.28,121.16,121.22,62863.0,103.711,103.8137,103.711,103.7623,62863.0
2015-07-21 14:50:00,121.19,121.29,121.04,121.29,65623.0,103.7367,103.8223,103.6083,103.8223,65623.0
2015-07-21 15:00:00,121.28,121.31,121.08,121.09,69618.0,103.8137,103.8394,103.6425,103.6511,69618.0
2015-07-21 15:10:00,121.1,121.18,121.06,121.1,89615.0,103.6596,103.7281,103.6254,103.6596,89615.0
2015-07-21 15:20:00,121.08,121.09,120.91,121.07,89605.0,103.6425,103.6511,103.497,103.634,89605.0
2015-07-21 15:30:00,121.05,121.09,120.93,120.96,123697.0,103.6168,103.6511,103.5141,103.5398,123697.0
2015-07-21 15:40:00,120.96,121.13,120.9,120.98,164284.0,103.5398,103.6853,103.4884,103.5569,164284.0
2015-07-21 15:50:00,120.97,121.04,120.76,120.89,322571.0,103.5484,103.6083,103.3686,103.4799,322571.0
2015-07-22 09:30:00,120.97,121.0,120.14,120.59,176250.0,103.5484,103.574,102.8379,103.2231,176250.0
2015-07-22 09:40:00,120.59,121.01,120.5,120.83,75625.0,103.2231,103.5826,103.146,103.4285,75625.0
2015-07-22 09:50:00,120.86,121.24,120.8,120.83,97008.0,103.4542,103.7795,103.4028,103.4285,97008.0
2015-07-22 10:00:00,120.85,121.11,120.81,120.95,71816.0,103.4456,103.6682,103.4114,103.5312,71816.0
2015-07-22 10:10:00,120.96,121.05,120.87,120.92,66963.0,103.5398,103.6168,103.4628,103.5056,66963.0
2015-07-22 10:20:00,120.96,121.11,120.85,120.89,59281.0,103.5398,103.6682,103.4456,103.4799,59281.0
2015-07-22 10:30:00,120.89,120.92,120.64,120.64,54028.0,103.4799,103.5056,103.2659,103.2659,54028.0
2015-07-22 10:40:00,120.62,120.67,120.4,120.44,95300.0,103.2488,103.2916,103.0604,103.0947,95300.0
2015-07-22 10:50:00,120.42,120.62,120.41,120.57,101912.0,103.0776,103.2488,103.069,103.206,101912.0
2015-07-22 11:00:00,120.56,120.64,120.46,120.51,81471.0,103.1974,103.2659,103.1118,103.1546,81471.0
2015-07-22 11:10:00,120.51,120.59,120.43,120.43,49245.0,103.1546,103.2231,103.0861,103.0861,49245.0
2015-07-22 11:20:00,120.46,120.46,120.1,120.14,81227.0,103.1118,103.1118,102.8036,102.8379,81227.0
2015-07-22 11:30:00,120.17,120.45,120.08,120.18,71637.0,102.8636,103.1032,102.7865,102.8721,71637.0
2015-07-22 11:40:00,120.19,120.41,120.18,120.37,56904.0,102.8807,103.069,102.8721,103.0348,56904.0
2015-07-22 11:50:00,120.36,120.6,120.3,120.43,68521.0,103.0262,103.2316,102.9748,103.0861,68521.0
2015-07-22 12:00:00,120.44,120.57,120.42,120.49,42325.0,103.0947,103.206,103.0776,103.1375,42325.0
2015-07-22 12:10:00,120.46,120.73,120.45,120.66,41515.0,103.1118,103.3429,103.1032,103.283,41515.0
2015-07-22 12:20:00,120.64,120.84,120.6,120.76,42065.0,103.2659,103.4371,103.2316,103.3686,42065.0
2015-07-22 12:30:00,120.76,120.79,120.6,120.69,41993.0,103.3686,103.3943,103.2316,103.3087,41993.0
2015-07-22 12:40:00,120.65,120.8,120.6,120.74,36779.0,103.2744,103.4028,103.2316,103.3515,36779.0
2015-07-22 12:50:00,120.75,120.81,120.67,120.72,30742.0,103.36,103.4114,103.2916,103.3344,30742.0
2015-07-22 13:00:00,120.72,120.88,120.7,120.87,35245.0,103.3344,103.4713,103.3172,103.4628,35245.0
2015-07-22 13:10:00,120.88,120.91,120.7,120.77,32917.0,103.4713,103.497,103.3172,103.3772,32917.0
2015-07-22 13:20:00,120.8,120.84,120.67,120.68,37976.0,103.4028,103.4371,103.2916,103.3001,37976.0
2015-07-22 13:30:00,120.69,120.79,120.64,120.76,58646.0,103.3087,103.3943,103.2659,103.3686,58646.0
2015-07-22 13:40:00,120.77,120.84,120.74,120.82,42365.0,103.3772,103.4371,103.3515,103.42,42365.0
2015-07-22 13:50:00,120.83,120.89,120.8,120.85,51408.0,103.4285,103.4799,103.4028,103.4456,51408.0
2015-07-22 14:00:00,120.82,120.84,120.79,120.81,78199.0,103.42,103.4371,103.3943,103.4114,78199.0
2015-07-22 14:10:00,120.83,120.87,120.7,120.82,54506.0,103.4285,103.4628,103.3172,103.42,54506.0
2015-07-22 14:20:00,120.83,120.87,120.63,120.63,44732.0,103.4285,103.4628,103.2573,103.2573,44732.0
2015-07-22 14:30:00,120.63,120.69,120.62,120.63,42973.0,103.2573,103.3087,103.2488,103.2573,42973.0
2015-07-22 14:40:00,120.63,120.78,120.57,120.76,48183.0,103.2573,103.3857,103.206,103.3686,48183.0
2015-07-22 14:50:00,120.78,120.89,120.67,120.81,68638.0,103.3857,103.4799,103.2916,103.4114,68638.0
2015-07-22 15:00:00,120.8,120.86,120.71,120.74,87026.0,103.4028,103.4542,103.3258,103.3515,87026.0
2015-07-22 15:10:00,120.77,120.77,120.51,120.52,83163.0,103.3772,103.3772,103.1546,103.1632,83163.0
2015-07-22 15:20:00,120.54,120.6,120.49,120.56,57488.0,103.1803,103.2316,103.1375,103.1974,57488.0
2015-07-22 15:30:00,120.55,120.61,120.43,120.47,93531.0,103.1888,103.2402,103.0861,103.1204,93531.0
2015-07-22 15:40:00,120.47,120.59,120.36,120.45,150505.0,103.1204,103.2231,103.0262,103.1032,150505.0
2015-07-22 15:50:00,120.45,120.66,120.43,120.58,318574.0,103.1032,103.283,103.0861,103.2145,318574.0
2015-07-23 09:30:00,121.63,121.68,121.03,121.25,148482.0,104.1133,104.1561,103.5997,103.788,148482.0
2015-07-23 09:40:00,121.21,121.29,120.85,120.86,69711.0,103.7538,103.8223,103.4456,103.4542,69711.0
2015-07-23 09:50:00,120.93,121.04,120.61,120.67,103853.0,103.5141,103.6083,103.2402,103.2916,103853.0
2015-07-23 10:00:00,120.64,120.67,120.3,120.32,63510.0,103.2659,103.2916,102.9748,102.992,63510.0
2015-07-23 10:10:00,120.29,120.48,120.18,120.31,66927.0,102.9663,103.1289,102.8721,102.9834,66927.0
2015-07-23 10:20:00,120.33,120.45,120.25,120.36,51939.0,103.0005,103.1032,102.932,103.0262,51939.0
2015-07-23 10:30:00,120.39,120.4,120.22,120.22,49878.0,103.0519,103.0604,102.9064,102.9064,49878.0
2015-07-23 10:40:00,120.23,120.44,120.22,120.41,62661.0,102.9149,103.0947,102.9064,103.069,62661.0
2015-07-23 10:50:00,120.4,120.57,120.38,120.46,49056.0,103.0604,103.206,103.0433,103.1118,49056.0
2015-07-23 11:00:00,120.45,120.55,120.38,120.41,98569.0,103.1032,103.1888,103.0433,103.069,98569.0
2015-07-23 11:10:00,120.4,120.6,120.34,120.35,103151.0,103.0604,103.2316,103.0091,103.0176,103151.0
2015-07-23 11:20:00,120.38,120.52,120.31,120.37,71594.0,103.0433,103.1632,102.9834,103.0348,71594.0
2015-07-23 11:30:00,120.36,120.36,120.22,120.23,42584.0,103.0262,103.0262,102.9064,102.9149,42584.0
2015-07-23 11:40:00,120.23,120.32,120.12,120.27,46832.0,102.9149,102.992,102.8208,102.9492,46832.0
2015-07-23 11:50:00,120.27,120.29,120.23,120.25,35037.0,102.9492,102.9663,102.9149,102.932,35037.0
2015-07-23 12:00:00,120.28,120.32,120.13,120.24,46437.0,102.9577,102.992,102.8293,102.9235,46437.0
2015-07-23 12:10:00,120.23,120.29,120.09,120.1,39149.0,102.9149,102.9663,102.7951,102.8036,39149.0
2015-07-23 12:20:00,120.08,120.14,120.04,120.11,47941.0,102.7865,102.8379,102.7523,102.8122,47941.0
2015-07-23 12:30:00,120.1,120.19,120.09,120.14,45476.0,102.8036,102.8807,102.7951,102.8379,45476.0
2015-07-23 12:40:00,120.12,120.23,120.03,120.08,58169.0,102.8208,102.9149,102.7437,102.7865,58169.0
2015-07-23 12:50:00,120.09,120.09,119.9,119.94,113117.0,102.7951,102.7951,102.6324,102.6667,113117.0
2015-07-23 13:00:00,119.94,120.03,119.91,119.93,226793.0,102.6667,102.7437,102.641,102.6581,226793.0
2015-07-23 13:10:00,119.94,119.97,119.48,119.5,121218.0,102.6667,102.6924,102.2729,102.2901,121218.0
2015-07-23 13:20:00,119.49,119.5,119.24,119.3,104128.0,102.2815,102.2901,102.0675,102.1189,104128.0
2015-07-23 13:30:00,119.31,119.39,119.15,119.15,88356.0,102.1274,102.1959,101.9905,101.9905,88356.0
2015-07-23 13:40:00,119.15,119.23,119.09,119.22,91239.0,101.9905,102.0589,101.9391,102.0504,91239.0
2015-07-23 13:50:00,119.23,119.54,119.2,119.48,135445.0,102.0589,102.3243,102.0333,102.2729,135445.0
2015-07-23 14:00:00,119.49,119.51,119.0,119.05,219983.0,102.2815,102.2986,101.8621,101.9049,219983.0
2015-07-23 14:10:00,119.05,119.06,118.92,119.0,102878.0,101.9049,101.9134,101.7936,101.8621,102878.0
2015-07-23 14:20:00,119.01,119.05,118.82,118.85,125097.0,101.8706,101.9049,101.708,101.7337,125097.0
2015-07-23 14:30:00,118.86,118.91,118.76,118.85,150063.0,101.7422,101.785,101.6566,101.7337,150063.0
2015-07-23 14:40:00,118.85,118.98,118.84,118.91,196643.0,101.7337,101.8449,101.7251,101.785,196643.0
2015-07-23 14:50:00,118.91,119.11,118.87,119.1,233994.0,101.785,101.9562,101.7508,101.9477,233994.0
2015-07-23 15:00:00,119.1,119.1,118.96,119.03,107060.0,101.9477,101.9477,101.8278,101.8877,107060.0
2015-07-23 15:10:00,119.03,119.04,118.9,119.02,72332.0,101.8877,101.8963,101.7765,101.8792,72332.0
2015-07-23 15:20:00,119.01,119.04,118.94,119.0,159031.0,101.8706,101.8963,101.8107,101.8621,159031.0
2015-07-23 15:30:00,119.01,119.19,118.95,119.0,208225.0,101.8706,102.0247,101.8193,101.8621,208225.0
2015-07-23 15:40:00,119.0,119.32,119.0,119.31,191463.0,101.8621,102.136,101.8621,102.1274,191463.0
2015-07-23 15:50:00,119.31,119.36,119.11,119.33,217405.0,102.1274,102.1702,101.9562,102.1445,217405.0
2015-07-24 09:30:00,119.12,119.72,118.41,118.77,227028.0,101.9648,102.4784,101.357,101.6652,227028.0
2015-07-24 09:40:00,118.7,119.15,118.55,118.67,132199.0,101.6053,101.9905,101.4769,101.5796,132199.0
2015-07-24 09:50:00,118.66,118.75,118.54,118.55,67975.0,101.571,101.6481,101.4683,101.4769,67975.0
2015-07-24 10:00:00,118.58,118.61,118.42,118.53,83450.0,101.5026,101.5282,101.3656,101.4598,83450.0
2015-07-24 10:10:00,118.53,118.67,118.4,118.4,136797.0,101.4598,101.5796,101.3485,101.3485,136797.0
2015-07-24 10:20:00,118.4,118.4,118.06,118.3,84728.0,101.3485,101.3485,101.0574,101.2629,84728.0
2015-07-24 10:30:00,118.27,118.33,117.97,118.27,112908.0,101.2372,101.2886,100.9804,101.2372,112908.0
2015-07-24 10:40:00,118.23,118.4,118.21,118.37,51774.0,101.203,101.3485,101.1858,101.3228,51774.0
2015-07-24 10:50:00,118.36,118.5,117.9,117.91,53629.0,101.3142,101.4341,100.9205,100.929,53629.0
2015-07-24 11:00:00,117.92,117.93,117.71,117.88,69826.0,100.9376,100.9462,100.7578,100.9034,69826.0
2015-07-24 11:10:00,117.88,117.91,117.62,117.78,48102.0,100.9034,100.929,100.6808,100.8178,48102.0
2015-07-24 11:20:00,117.78,118.06,117.76,118.02,42939.0,100.8178,101.0574,100.8006,101.0232,42939.0
2015-07-24 11:30:00,118.03,118.2,117.95,118.19,32935.0,101.0318,101.1773,100.9633,101.1687,32935.0
2015-07-24 11:40:00,118.22,118.37,118.19,118.32,36097.0,101.1944,101.3228,101.1687,101.28,36097.0
2015-07-24 11:50:00,118.34,118.44,118.05,118.35,153224.0,101.2971,101.3827,101.0489,101.3057,153224.0
2015-07-24 12:00:00,118.34,118.45,118.29,118.43,69388.0,101.2971,101.3913,101.2543,101.3742,69388.0
2015-07-24 12:10:00,118.4,118.45,118.33,118.45,111022.0,101.3485,101.3913,101.2886,101.3913,111022.0
2015-07-24 12:20:00,118.45,118.5,118.34,118.37,36775.0,101.3913,101.4341,101.2971,101.3228,36775.0
2015-07-24 12:30:00,118.39,118.46,118.36,118.44,30461.0,101.3399,101.3998,101.3142,101.3827,30461.0
2015-07-24 12:40:00,118.44,118.5,118.33,118.41,101429.0,101.3827,101.4341,101.2886,101.357,101429.0
2015-07-24 12:50:00,118.4,118.49,118.31,118.39,57091.0,101.3485,101.4255,101.2714,101.3399,57091.0
2015-07-24 13:00:00,118.39,118.6,118.35,118.39,97800.0,101.3399,101.5197,101.3057,101.3399,97800.0
2015-07-24 13:10:00,118.39,118.44,118.31,118.4,47298.0,101.3399,101.3827,101.2714,101.3485,47298.0
2015-07-24 13:20:00,118.4,118.43,118.23,118.4,43169.0,101.3485,101.3742,101.203,101.3485,43169.0
2015-07-24 13:30:00,118.39,118.4,118.13,118.15,21674.0,101.3399,101.3485,101.1174,101.1345,21674.0
2015-07-24 13:40:00,118.14,118.2,117.97,118.13,33975.0,101.1259,101.1773,100.9804,101.1174,33975.0
2015-07-24 13:50:00,118.13,118.2,118.06,118.11,51070.0,101.1174,101.1773,101.0574,101.1002,51070.0
2015-07-24 14:00:00,118.06,118.08,117.89,117.93,67677.0,101.0574,101.0746,100.9119,100.9462,67677.0
2015-07-24 14:10:00,117.91,118.04,117.7,117.71,99714.0,100.929,101.0403,100.7493,100.7578,99714.0
2015-07-24 14:20:00,117.7,117.89,117.61,117.82,53639.0,100.7493,100.9119,100.6722,100.852,53639.0
2015-07-24 14:30:00,117.81,117.87,117.77,117.87,51210.0,100.8434,100.8948,100.8092,100.8948,51210.0
2015-07-24 14:40:00,117.87,117.93,117.77,117.89,52883.0,100.8948,100.9462,100.8092,100.9119,52883.0
2015-07-24 14:50:00,117.89,118.05,117.76,118.01,58483.0,100.9119,101.0489,100.8006,101.0146,58483.0
2015-07-24 15:00:00,118.03,118.16,117.89,118.06,76816.0,101.0318,101.143,100.9119,101.0574,76816.0
2015-07-24 15:10:00,118.07,118.09,117.85,117.91,75943.0,101.066,101.0831,100.8777,100.929,75943.0
2015-07-24 15:20:00,117.91,117.99,117.72,117.74,76398.0,100.929,100.9975,100.7664,100.7835,76398.0
2015-07-24 15:30:00,117.74,117.79,117.58,117.67,111530.0,100.7835,100.8263,100.6466,100.7236,111530.0
2015-07-24 15:40:00,117.67,117.93,117.6,117.88,118031.0,100.7236,100.9462,100.6637,100.9034,118031.0
2015-07-24 15:50:00,117.89,118.06,117.88,117.96,296630.0,100.9119,101.0574,100.9034,100.9718,296630.0
2015-07-27 09:30:00,117.88,118.09,116.75,117.05,243751.0,100.9034,101.0831,99.9361,100.1929,243751.0
2015-07-27 09:40:00,116.99,117.21,116.66,117.0,74501.0,100.1415,100.3299,99.8591,100.1501,74501.0
2015-07-27 09:50:00,117.03,117.54,116.97,117.18,79589.0,100.1758,100.6123,100.1244,100.3042,79589.0
2015-07-27 10:00:00,117.18,117.35,116.98,117.25,83149.0,100.3042,100.4497,100.133,100.3641,83149.0
2015-07-27 10:10:00,117.24,117.79,117.24,117.62,57069.0,100.3555,100.8263,100.3555,100.6808,57069.0
2015-07-27 10:20:00,117.59,117.59,117.18,117.3,176031.0,100.6551,100.6551,100.3042,100.4069,176031.0
2015-07-27 10:30:00,117.34,117.65,117.31,117.5,96338.0,100.4411,100.7065,100.4155,100.5781,96338.0
2015-07-27 10:40:00,117.47,117.5,117.19,117.23,30770.0,100.5524,100.5781,100.3127,100.347,30770.0
2015-07-27 10:50:00,117.27,117.41,117.19,117.38,29910.0,100.3812,100.501,100.3127,100.4754,29910.0
2015-07-27 11:00:00,117.38,117.64,117.26,117.6,25937.0,100.4754,100.6979,100.3727,100.6637,25937.0
2015-07-27 11:10:00,117.6,117.66,117.43,117.53,110264.0,100.6637,100.715,100.5182,100.6038,110264.0
2015-07-27 11:20:00,117.52,117.8,117.45,117.48,64543.0,100.5952,100.8349,100.5353,100.561,64543.0
2015-07-27 11:30:00,117.49,117.52,117.21,117.24,28417.0,100.5695,100.5952,100.3299,100.3555,28417.0
2015-07-27 11:40:00,117.28,117.32,117.07,117.15,83071.0,100.3898,100.424,100.21,100.2785,83071.0
2015-07-27 11:50:00,117.17,117.39,117.11,117.27,46922.0,100.2956,100.4839,100.2443,100.3812,46922.0
2015-07-27 12:00:00,117.24,117.25,117.1,117.11,23963.0,100.3555,100.3641,100.2357,100.2443,23963.0
2015-07-27 12:10:00,117.1,117.15,117.09,117.14,33100.0,100.2357,100.2785,100.2271,100.2699,33100.0
2015-07-27 12:20:00,117.14,117.2,117.01,117.04,25072.0,100.2699,100.3213,100.1587,100.1843,25072.0
2015-07-27 12:30:00,117.06,117.32,117.04,117.29,35540.0,100.2015,100.424,100.1843,100.3983,35540.0
2015-07-27 12:40:00,117.28,117.43,117.26,117.36,33274.0,100.3898,100.5182,100.3727,100.4583,33274.0
2015-07-27 12:50:00,117.35,117.4,117.29,117.4,47630.0,100.4497,100.4925,100.3983,100.4925,47630.0
2015-07-27 13:00:00,117.41,117.43,117.35,117.38,70402.0,100.501,100.5182,100.4497,100.4754,70402.0
2015-07-27 13:10:00,117.38,117.47,117.32,117.43,45237.0,100.4754,100.5524,100.424,100.5182,45237.0
2015-07-27 13:20:00,117.44,117.5,117.32,117.46,73465.0,100.5267,100.5781,100.424,100.5438,73465.0
2015-07-27 13:30:00,117.49,117.53,117.43,117.53,37836.0,100.5695,100.6038,100.5182,100.6038,37836.0
2015-07-27 13:40:00,117.51,117.58,117.49,117.56,39427.0,100.5866,100.6466,100.5695,100.6294,39427.0
2015-07-27 13:50:00,117.53,117.6,117.5,117.54,55197.0,100.6038,100.6637,100.5781,100.6123,55197.0
2015-07-27 14:00:00,117.56,117.65,117.46,117.62,77785.0,100.6294,100.7065,100.5438,100.6808,77785.0
2015-07-27 14:10:00,117.62,117.83,117.59,117.81,59813.0,100.6808,100.8606,100.6551,100.8434,59813.0
2015-07-27 14:20:00,117.82,117.84,117.68,117.73,91354.0,100.852,100.8691,100.7322,100.775,91354.0
2015-07-27 14:30:00,117.75,117.82,117.6,117.75,58033.0,100.7921,100.852,100.6637,100.7921,58033.0
2015-07-27 14:40:00,117.75,117.75,117.58,117.64,47728.0,100.7921,100.7921,100.6466,100.6979,47728.0
2015-07-27 14:50:00,117.65,117.69,117.5,117.5,44335.0,100.7065,100.7407,100.5781,100.5781,44335.0
2015-07-27 15:00:00,117.5,117.56,117.45,117.49,51442.0,100.5781,100.6294,100.5353,100.5695,51442.0
2015-07-27 15:10:00,117.48,117.56,117.44,117.47,54644.0,100.561,100.6294,100.5267,100.5524,54644.0
2015-07-27 15:20:00,117.49,117.66,117.46,117.6,76675.0,100.5695,100.715,100.5438,100.6637,76675.0
2015-07-27 15:30:00,117.58,117.67,117.53,117.62,75608.0,100.6466,100.7236,100.6038,100.6808,75608.0
2015-07-27 15:40:00,117.6,117.84,117.55,117.83,228572.0,100.6637,100.8691,100.6209,100.8606,228572.0
2015-07-27 15:50:00,117.82,117.96,117.75,117.9,266846.0,100.852,100.9718,100.7921,100.9205,266846.0
2015-07-28 09:30:00,118.74,119.22,118.5,119.09,160272.0,101.6395,102.0504,101.4341,101.9391,160272.0
2015-07-28 09:40:00,119.01,119.18,118.79,119.06,158308.0,101.8706,102.0161,101.6823,101.9134,158308.0
2015-07-28 09:50:00,119.06,119.43,118.93,119.36,160562.0,101.9134,102.2301,101.8021,102.1702,160562.0
2015-07-28 10:00:00,119.34,119.39,118.91,118.96,190731.0,102.1531,102.1959,101.785,101.8278,190731.0
2015-07-28 10:10:00,118.98,119.15,118.88,118.95,118392.0,101.8449,101.9905,101.7593,101.8193,118392.0
2015-07-28 10:20:00,118.95,119.16,118.9,119.0,96856.0,101.8193,101.999,101.7765,101.8621,96856.0
2015-07-28 10:30:00,119.0,119.15,118.94,118.98,103308.0,101.8621,101.9905,101.8107,101.8449,103308.0
2015-07-28 10:40:00,118.98,119.23,118.98,119.21,117793.0,101.8449,102.0589,101.8449,102.0418,117793.0
2015-07-28 10:50:00,119.2,119.4,119.14,119.25,112281.0,102.0333,102.2045,101.9819,102.0761,112281.0
2015-07-28 11:00:00,119.23,119.23,119.05,119.12,104161.0,102.0589,102.0589,101.9049,101.9648,104161.0
2015-07-28 11:10:00,119.13,119.17,119.08,119.14,92072.0,101.9733,102.0076,101.9305,101.9819,92072.0
2015-07-28 11:20:00,119.12,119.33,119.12,119.31,38480.0,101.9648,102.1445,101.9648,102.1274,38480.0
2015-07-28 11:30:00,119.31,119.47,119.26,119.41,63391.0,102.1274,102.2644,102.0846,102.213,63391.0
2015-07-28 11:40:00,119.42,119.77,119.41,119.69,102896.0,102.2216,102.5212,102.213,102.4527,102896.0
2015-07-28 11:50:00,119.69,119.71,119.55,119.56,82036.0,102.4527,102.4698,102.3329,102.3414,82036.0
2015-07-28 12:00:00,119.57,119.68,119.52,119.6,42599.0,102.35,102.4441,102.3072,102.3757,42599.0
2015-07-28 12:10:00,119.61,119.65,119.49,119.49,79570.0,102.3842,102.4185,102.2815,102.2815,79570.0
2015-07-28 12:20:00,119.52,119.65,119.52,119.55,45866.0,102.3072,102.4185,102.3072,102.3329,45866.0
2015-07-28 12:30:00,119.57,119.71,119.52,119.58,98983.0,102.35,102.4698,102.3072,102.3585,98983.0
2015-07-28 12:40:00,119.61,119.7,119.56,119.67,87637.0,102.3842,102.4613,102.3414,102.4356,87637.0
2015-07-28 12:50:00,119.68,119.75,119.64,119.69,128895.0,102.4441,102.5041,102.4099,102.4527,128895.0
2015-07-28 13:00:00,119.69,119.94,119.65,119.94,61127.0,102.4527,102.6667,102.4185,102.6667,61127.0
2015-07-28 13:10:00,119.97,120.16,119.95,120.14,44024.0,102.6924,102.855,102.6752,102.8379,44024.0
2015-07-28 13:20:00,120.14,120.25,120.09,120.22,63636.0,102.8379,102.932,102.7951,102.9064,63636.0
2015-07-28 13:30:00,120.21,120.22,120.05,120.21,49661.0,102.8978,102.9064,102.7608,102.8978,49661.0
2015-07-28 13:40:00,120.21,120.38,120.21,120.36,52778.0,102.8978,103.0433,102.8978,103.0262,52778.0
2015-07-28 13:50:00,120.36,120.51,120.33,120.51,55050.0,103.0262,103.1546,103.0005,103.1546,55050.0
2015-07-28 14:00:00,120.5,120.83,120.47,120.83,81228.0,103.146,103.4285,103.1204,103.4285,81228.0
2015-07-28 14:10:00,120.84,120.89,120.77,120.8,58995.0,103.4371,103.4799,103.3772,103.4028,58995.0
2015-07-28 14:20:00,120.81,121.06,120.8,121.04,111030.0,103.4114,103.6254,103.4028,103.6083,111030.0
2015-07-28 14:30:00,121.04,121.2,120.86,121.18,142974.0,103.6083,103.7452,103.4542,103.7281,142974.0
2015-07-28 14:40:00,121.17,121.18,121.03,121.08,86306.0,103.7195,103.7281,103.5997,103.6425,86306.0
2015-07-28 14:50:00,121.08,121.34,121.07,121.32,72482.0,103.6425,103.8651,103.634,103.8479,72482.0
2015-07-28 15:00:00,121.32,121.35,121.14,121.22,79318.0,103.8479,103.8736,103.6939,103.7623,79318.0
2015-07-28 15:10:00,121.23,121.29,121.13,121.29,71835.0,103.7709,103.8223,103.6853,103.8223,71835.0
2015-07-28 15:20:00,121.29,121.3,121.07,121.11,88360.0,103.8223,103.8308,103.634,103.6682,88360.0
2015-07-28 15:30:00,121.11,121.38,119.82,121.35,233978.0,103.6682,103.8993,102.564,103.8736,233978.0
2015-07-28 15:40:00,121.35,121.44,121.3,121.41,186312.0,103.8736,103.9507,103.8308,103.925,186312.0
2015-07-28 15:50:00,121.41,121.57,121.3,121.53,488239.0,103.925,104.0619,103.8308,104.0277,488239.0
2015-07-29 09:30:00,121.82,121.97,121.55,121.59,79334.0,104.2759,104.4043,104.0448,104.0791,79334.0
2015-07-29 09:40:00,121.59,121.63,120.66,120.8,138899.0,104.0791,104.1133,103.283,103.4028,138899.0
2015-07-29 09:50:00,120.74,121.05,120.62,120.99,62287.0,103.3515,103.6168,103.2488,103.5655,62287.0
2015-07-29 10:00:00,121.03,121.6,120.89,121.48,109944.0,103.5997,104.0876,103.4799,103.9849,109944.0
2015-07-29 10:10:00,121.5,121.92,121.43,121.9,92129.0,104.002,104.3615,103.9421,104.3444,92129.0
2015-07-29 10:20:00,121.91,122.11,121.9,121.99,85716.0,104.353,104.5242,104.3444,104.4215,85716.0
2015-07-29 10:30:00,121.97,121.97,121.41,121.43,49587.0,104.4043,104.4043,103.925,103.9421,49587.0
2015-07-29 10:40:00,121.46,121.8,121.44,121.7,125553.0,103.9678,104.2588,103.9507,104.1732,125553.0
2015-07-29 10:50:00,121.69,121.74,121.61,121.62,67630.0,104.1647,104.2075,104.0962,104.1047,67630.0
2015-07-29 11:00:00,121.63,121.64,121.48,121.53,74767.0,104.1133,104.1219,103.9849,104.0277,74767.0
2015-07-29 11:10:00,121.54,121.71,121.5,121.62,51728.0,104.0363,104.1818,104.002,104.1047,51728.0
2015-07-29 11:20:00,121.61,121.67,121.42,121.44,46407.0,104.0962,104.1475,103.9335,103.9507,46407.0
2015-07-29 11:30:00,121.43,121.57,121.31,121.56,45280.0,103.9421,104.0619,103.8394,104.0534,45280.0
2015-07-29 11:40:00,121.56,121.82,121.56,121.68,37588.0,104.0534,104.2759,104.0534,104.1561,37588.0
2015-07-29 11:50:00,121.69,121.78,121.66,121.66,48649.0,104.1647,104.2417,104.139,104.139,48649.0
2015-07-29 12:00:00,121.67,121.7,121.47,121.47,25386.0,104.1475,104.1732,103.9763,103.9763,25386.0
2015-07-29 12:10:00,121.48,121.58,121.39,121.4,28952.0,103.9849,104.0705,103.9079,103.9164,28952.0
2015-07-29 12:20:00,121.38,121.44,121.29,121.44,32507.0,103.8993,103.9507,103.8223,103.9507,32507.0
2015-07-29 12:30:00,121.45,121.58,121.38,121.49,48520.0,103.9592,104.0705,103.8993,103.9935,48520.0
2015-07-29 12:40:00,121.51,121.6,121.48,121.56,25406.0,104.0106,104.0876,103.9849,104.0534,25406.0
2015-07-29 12:50:00,121.56,121.56,121.36,121.49,45390.0,104.0534,104.0534,103.8822,103.9935,45390.0
2015-07-29 13:00:00,121.47,121.51,121.38,121.39,32813.0,103.9763,104.0106,103.8993,103.9079,32813.0
2015-07-29 13:10:00,121.4,121.43,121.32,121.43,27076.0,103.9164,103.9421,103.8479,103.9421,27076.0
2015-07-29 13:20:00,121.43,121.44,121.24,121.24,33710.0,103.9421,103.9507,103.7795,103.7795,33710.0
2015-07-29 13:30:00,121.26,121.3,121.15,121.21,40279.0,103.7966,103.8308,103.7024,103.7538,40279.0
2015-07-29 13:40:00,121.21,121.24,121.1,121.1,51932.0,103.7538,103.7795,103.6596,103.6596,51932.0
2015-07-29 13:50:00,121.09,121.16,121.04,121.15,66168.0,103.6511,103.711,103.6083,103.7024,66168.0
2015-07-29 14:00:00,121.15,121.51,120.83,120.97,207840.0,103.7024,104.0106,103.4285,103.5484,207840.0
2015-07-29 14:10:00,120.95,121.25,120.87,121.24,62294.0,103.5312,103.788,103.4628,103.7795,62294.0
2015-07-29 14:20:00,121.24,121.24,120.82,120.84,93246.0,103.7795,103.7795,103.42,103.4371,93246.0
2015-07-29 14:30:00,120.86,121.25,120.79,121.23,86030.0,103.4542,103.788,103.3943,103.7709,86030.0
2015-07-29 14:40:00,121.23,121.31,121.15,121.25,69214.0,103.7709,103.8394,103.7024,103.788,69214.0
2015-07-29 14:50:00,121.25,121.54,121.23,121.48,113333.0,103.788,104.0363,103.7709,103.9849,113333.0
2015-07-29 15:00:00,121.49,121.51,121.31,121.32,70160.0,103.9935,104.0106,103.8394,103.8479,70160.0
2015-07-29 15:10:00,121.34,121.46,121.3,121.35,73827.0,103.8651,103.9678,103.8308,103.8736,73827.0
2015-07-29 15:20:00,121.35,121.44,121.3,121.39,101487.0,103.8736,103.9507,103.8308,103.9079,101487.0
2015-07-29 15:30:00,121.39,121.43,121.25,121.32,97513.0,103.9079,103.9421,103.788,103.8479,97513.0
2015-07-29 15:40:00,121.3,121.43,121.29,121.31,151209.0,103.8308,103.9421,103.8223,103.8394,151209.0
2015-07-29 15:50:00,121.3,121.59,121.27,121.5,262755.0,103.8308,104.0791,103.8051,104.002,262755.0
2015-07-30 09:30:00,121.14,121.92,120.63,120.77,107580.0,103.6939,104.3615,103.2573,103.3772,107580.0
2015-07-30 09:40:00,120.77,120.81,120.17,120.19,91897.0,103.3772,103.4114,102.8636,102.8807,91897.0
2015-07-30 09:50:00,120.22,120.26,119.84,119.89,118293.0,102.9064,102.9406,102.5811,102.6239,118293.0
2015-07-30 10:00:00,119.9,120.36,119.86,120.27,110139.0,102.6324,103.0262,102.5982,102.9492,110139.0
2015-07-30 10:10:00,120.27,120.27,119.85,119.86,171006.0,102.9492,102.9492,102.5897,102.5982,171006.0
2015-07-30 10:20:00,119.89,120.03,119.75,119.89,123521.0,102.6239,102.7437,102.5041,102.6239,123521.0
2015-07-30 10:30:00,119.91,120.04,119.86,119.95,130641.0,102.641,102.7523,102.5982,102.6752,130641.0
2015-07-30 10:40:00,119.96,120.16,119.88,120.01,52677.0,102.6838,102.855,102.6153,102.7266,52677.0
2015-07-30 10:50:00,120.04,120.07,119.78,119.78,46074.0,102.7523,102.778,102.5297,102.5297,46074.0
2015-07-30 11:00:00,119.77,119.81,119.55,119.75,57941.0,102.5212,102.5554,102.3329,102.5041,57941.0
2015-07-30 11:10:00,119.78,120.0,119.77,119.79,58064.0,102.5297,102.718,102.5212,102.5383,58064.0
2015-07-30 11:20:00,119.79,120.12,119.78,119.88,130232.0,102.5383,102.8208,102.5297,102.6153,130232.0
2015-07-30 11:30:00,119.88,119.99,119.81,119.83,65799.0,102.6153,102.7095,102.5554,102.5725,65799.0
2015-07-30 11:40:00,119.83,119.95,119.81,119.81,73657.0,102.5725,102.6752,102.5554,102.5554,73657.0
2015-07-30 11:50:00,119.82,119.94,119.69,119.71,57463.0,102.564,102.6667,102.4527,102.4698,57463.0
2015-07-30 12:00:00,119.69,119.79,119.66,119.69,48509.0,102.4527,102.5383,102.427,102.4527,48509.0
2015-07-30 12:10:00,119.7,119.78,119.63,119.76,64569.0,102.4613,102.5297,102.4013,102.5126,64569.0
2015-07-30 12:20:00,119.75,120.19,119.75,120.14,56089.0,102.5041,102.8807,102.5041,102.8379,56089.0
2015-07-30 12:30:00,120.15,120.18,120.03,120.18,32126.0,102.8464,102.8721,102.7437,102.8721,32126.0
2015-07-30 12:40:00,120.2,120.49,120.19,120.47,53157.0,102.8892,103.1375,102.8807,103.1204,53157.0
2015-07-30 12:50:00,120.47,120.71,120.44,120.7,51319.0,103.1204,103.3258,103.0947,103.3172,51319.0
2015-07-30 13:00:00,120.7,120.82,120.67,120.75,38725.0,103.3172,103.42,103.2916,103.36,38725.0
2015-07-30 13:10:00,120.75,120.94,120.74,120.86,36646.0,103.36,103.5227,103.3515,103.4542,36646.0
2015-07-30 13:20:00,120.86,120.86,120.6,120.65,43277.0,103.4542,103.4542,103.2316,103.2744,43277.0
2015-07-30 13:30:00,120.68,120.72,120.6,120.64,41317.0,103.3001,103.3344,103.2316,103.2659,41317.0
2015-07-30 13:40:00,120.63,120.64,120.54,120.62,41954.0,103.2573,103.2659,103.1803,103.2488,41954.0
2015-07-30 13:50:00,120.61,120.79,120.43,120.44,42974.0,103.2402,103.3943,103.0861,103.0947,42974.0
2015-07-30 14:00:00,120.45,120.51,120.43,120.46,38140.0,103.1032,103.1546,103.0861,103.1118,38140.0
2015-07-30 14:10:00,120.46,120.57,120.46,120.56,42505.0,103.1118,103.206,103.1118,103.1974,42505.0
2015-07-30 14:20:00,120.57,120.58,120.39,120.41,40856.0,103.206,103.2145,103.0519,103.069,40856.0
2015-07-30 14:30:00,120.4,120.43,120.35,120.37,45350.0,103.0604,103.0861,103.0176,103.0348,45350.0
2015-07-30 14:40:00,120.38,120.51,120.3,120.5,46434.0,103.0433,103.1546,102.9748,103.146,46434.0
2015-07-30 14:50:00,120.48,120.49,120.32,120.45,48208.0,103.1289,103.1375,102.992,103.1032,48208.0
2015-07-30 15:00:00,120.45,120.57,120.45,120.51,83494.0,103.1032,103.206,103.1032,103.1546,83494.0
2015-07-30 15:10:00,120.51,120.7,120.51,120.54,72528.0,103.1546,103.3172,103.1546,103.1803,72528.0
2015-07-30 15:20:00,120.53,120.65,120.51,120.64,61265.0,103.1717,103.2744,103.1546,103.2659,61265.0
2015-07-30 15:30:00,120.65,120.65,120.55,120.58,96169.0,103.2744,103.2744,103.1888,103.2145,96169.0
2015-07-30 15:40:00,120.57,120.68,120.55,120.67,101026.0,103.206,103.3001,103.1888,103.2916,101026.0
2015-07-30 15:50:00,120.67,120.72,120.56,120.58,282239.0,103.2916,103.3344,103.1974,103.2145,282239.0
2015-07-31 09:30:00,120.47,121.25,120.47,121.24,83273.0,103.1204,103.788,103.1204,103.7795,83273.0
2015-07-31 09:40:00,121.2,121.6,120.89,120.94,76150.0,103.7452,104.0876,103.4799,103.5227,76150.0
2015-07-31 09:50:00,120.98,121.61,120.96,121.48,99044.0,103.5569,104.0962,103.5398,103.9849,99044.0
2015-07-31 10:00:00,121.52,122.05,121.49,122.05,93636.0,104.0191,104.4728,103.9935,104.4728,93636.0
2015-07-31 10:10:00,122.05,122.33,122.01,122.23,100762.0,104.4728,104.7125,104.4386,104.6269,100762.0
2015-07-31 10:20:00,122.25,122.55,122.17,122.47,99199.0,104.644,104.9008,104.5755,104.8323,99199.0
2015-07-31 10:30:00,122.48,122.48,122.12,122.25,68128.0,104.8409,104.8409,104.5327,104.644,68128.0
2015-07-31 10:40:00,122.24,122.31,122.03,122.28,68743.0,104.6355,104.6954,104.4557,104.6697,68743.0
2015-07-31 10:50:00,122.3,122.52,122.28,122.35,43002.0,104.6868,104.8751,104.6697,104.7296,43002.0
2015-07-31 11:00:00,122.35,122.4,122.05,122.09,50284.0,104.7296,104.7724,104.4728,104.5071,50284.0
2015-07-31 11:10:00,122.09,122.15,121.94,122.15,40214.0,104.5071,104.5584,104.3787,104.5584,40214.0
2015-07-31 11:20:00,122.14,122.28,122.07,122.19,35718.0,104.5499,104.6697,104.4899,104.5927,35718.0
2015-07-31 11:30:00,122.19,122.23,122.08,122.14,37773.0,104.5927,104.6269,104.4985,104.5499,37773.0
2015-07-31 11:40:00,122.16,122.24,122.07,122.24,29140.0,104.567,104.6355,104.4899,104.6355,29140.0
2015-07-31 11:50:00,122.23,122.41,122.21,122.37,34249.0,104.6269,104.781,104.6098,104.7467,34249.0
2015-07-31 12:00:00,122.39,122.55,122.39,122.54,44502.0,104.7638,104.9008,104.7638,104.8922,44502.0
2015-07-31 12:10:00,122.55,122.7,122.53,122.67,72198.0,104.9008,105.0292,104.8837,105.0035,72198.0
2015-07-31 12:20:00,122.69,122.72,122.62,122.69,30229.0,105.0206,105.0463,104.9607,105.0206,30229.0
2015-07-31 12:30:00,122.67,122.7,122.33,122.49,42961.0,105.0035,105.0292,104.7125,104.8494,42961.0
2015-07-31 12:40:00,122.49,122.56,122.47,122.47,29354.0,104.8494,104.9094,104.8323,104.8323,29354.0
2015-07-31 12:50:00,122.45,122.48,122.21,122.21,44958.0,104.8152,104.8409,104.6098,104.6098,44958.0
2015-07-31 13:00:00,122.21,122.38,122.15,122.34,32349.0,104.6098,104.7553,104.5584,104.721,32349.0
2015-07-31 13:10:00,122.35,122.39,122.29,122.32,25724.0,104.7296,104.7638,104.6783,104.7039,25724.0
2015-07-31 13:20:00,122.3,122.38,122.13,122.21,53312.0,104.6868,104.7553,104.5413,104.6098,53312.0
2015-07-31 13:30:00,122.2,122.27,122.04,122.04,50191.0,104.6012,104.6611,104.4643,104.4643,50191.0
2015-07-31 13:40:00,122.04,122.1,121.99,121.99,22932.0,104.4643,104.5156,104.4215,104.4215,22932.0
2015-07-31 13:50:00,121.98,122.0,121.9,121.91,35904.0,104.4129,104.43,104.3444,104.353,35904.0
2015-07-31 14:00:00,121.91,121.94,121.74,121.74,33948.0,104.353,104.3787,104.2075,104.2075,33948.0
2015-07-31 14:10:00,121.72,121.75,121.62,121.73,46471.0,104.1903,104.216,104.1047,104.1989,46471.0
2015-07-31 14:20:00,121.74,121.74,121.55,121.67,70491.0,104.2075,104.2075,104.0448,104.1475,70491.0
2015-07-31 14:30:00,121.66,121.79,121.56,121.6,78228.0,104.139,104.2503,104.0534,104.0876,78228.0
2015-07-31 14:40:00,121.58,121.74,121.54,121.69,52237.0,104.0705,104.2075,104.0363,104.1647,52237.0
2015-07-31 14:50:00,121.68,121.78,121.63,121.7,32397.0,104.1561,104.2417,104.1133,104.1732,32397.0
2015-07-31 15:00:00,121.7,121.71,121.54,121.59,71301.0,104.1732,104.1818,104.0363,104.0791,71301.0
2015-07-31 15:10:00,121.56,121.67,121.54,121.66,50804.0,104.0534,104.1475,104.0363,104.139,50804.0
2015-07-31 15:20:00,121.66,121.66,121.4,121.42,50841.0,104.139,104.139,103.9164,103.9335,50841.0
2015-07-31 15:30:00,121.42,121.52,121.33,121.37,74499.0,103.9335,104.0191,103.8565,103.8907,74499.0
2015-07-31 15:40:00,121.39,121.45,121.23,121.26,221541.0,103.9079,103.9592,103.7709,103.7966,221541.0
2015-07-31 15:50:00,121.26,121.62,121.21,121.42,404775.0,103.7966,104.1047,103.7538,103.9335,404775.0
2015-08-03 09:30:00,121.61,122.0,121.03,121.44,115899.0,104.0962,104.43,103.5997,103.9507,115899.0
2015-08-03 09:40:00,121.43,121.67,121.14,121.45,83157.0,103.9421,104.1475,103.6939,103.9592,83157.0
2015-08-03 09:50:00,121.42,121.87,121.35,121.75,74831.0,103.9335,104.3187,103.8736,104.216,74831.0
2015-08-03 10:00:00,121.73,121.76,121.33,121.43,96961.0,104.1989,104.2246,103.8565,103.9421,96961.0
2015-08-03 10:10:00,121.46,121.75,121.43,121.5,57152.0,103.9678,104.216,103.9421,104.002,57152.0
2015-08-03 10:20:00,121.48,121.6,121.35,121.6,50075.0,103.9849,104.0876,103.8736,104.0876,50075.0
2015-08-03 10:30:00,121.59,121.61,121.35,121.46,28449.0,104.0791,104.0962,103.8736,103.9678,28449.0
2015-08-03 10:40:00,121.45,121.47,121.27,121.31,40468.0,103.9592,103.9763,103.8051,103.8394,40468.0
2015-08-03 10:50:00,121.3,121.4,121.26,121.37,41367.0,103.8308,103.9164,103.7966,103.8907,41367.0
2015-08-03 11:00:00,121.36,121.45,121.36,121.41,38249.0,103.8822,103.9592,103.8822,103.925,38249.0
2015-08-03 11:10:00,121.41,121.46,121.37,121.4,35262.0,103.925,103.9678,103.8907,103.9164,35262.0
2015-08-03 11:20:00,121.41,121.62,121.38,121.6,36914.0,103.925,104.1047,103.8993,104.0876,36914.0
2015-08-03 11:30:00,121.62,121.71,121.6,121.66,45314.0,104.1047,104.1818,104.0876,104.139,45314.0
2015-08-03 11:40:00,121.66,121.73,121.59,121.67,38923.0,104.139,104.1989,104.0791,104.1475,38923.0
2015-08-03 11:50:00,121.66,121.8,121.63,121.8,49382.0,104.139,104.2588,104.1133,104.2588,49382.0
2015-08-03 12:00:00,121.82,121.99,121.77,121.97,36884.0,104.2759,104.4215,104.2331,104.4043,36884.0
2015-08-03 12:10:00,121.98,122.17,121.97,121.99,30280.0,104.4129,104.5755,104.4043,104.4215,30280.0
2015-08-03 12:20:00,121.95,122.02,121.71,121.73,22268.0,104.3872,104.4471,104.1818,104.1989,22268.0
2015-08-03 12:30:00,121.72,121.73,121.42,121.44,66335.0,104.1903,104.1989,103.9335,103.9507,66335.0
2015-08-03 12:40:00,121.43,121.43,121.1,121.14,53144.0,103.9421,103.9421,103.6596,103.6939,53144.0
2015-08-03 12:50:00,121.15,121.15,120.83,120.85,28918.0,103.7024,103.7024,103.4285,103.4456,28918.0
2015-08-03 13:00:00,120.84,120.92,120.77,120.78,35351.0,103.4371,103.5056,103.3772,103.3857,35351.0
2015-08-03 13:10:00,120.78,120.84,120.64,120.65,24747.0,103.3857,103.4371,103.2659,103.2744,24747.0
2015-08-03 13:20:00,120.64,120.67,120.39,120.49,97603.0,103.2659,103.2916,103.0519,103.1375,97603.0
2015-08-03 13:30:00,120.47,120.59,120.46,120.51,27178.0,103.1204,103.2231,103.1118,103.1546,27178.0
2015-08-03 13:40:00,120.49,120.57,120.43,120.57,31839.0,103.1375,103.206,103.0861,103.206,31839.0
2015-08-03 13:50:00,120.58,120.69,120.39,120.45,49401.0,103.2145,103.3087,103.0519,103.1032,49401.0
2015-08-03 14:00:00,120.44,120.44,120.19,120.3,51394.0,103.0947,103.0947,102.8807,102.9748,51394.0
2015-08-03 14:10:00,120.29,120.29,120.14,120.26,34824.0,102.9663,102.9663,102.8379,102.9406,34824.0
2015-08-03 14:20:00,120.28,120.37,120.23,120.26,37964.0,102.9577,103.0348,102.9149,102.9406,37964.0
2015-08-03 14:30:00,120.26,120.37,120.23,120.37,56544.0,102.9406,103.0348,102.9149,103.0348,56544.0
2015-08-03 14:40:00,120.37,120.44,120.25,120.27,32995.0,103.0348,103.0947,102.932,102.9492,32995.0
2015-08-03 14:50:00,120.3,120.34,120.18,120.31,32030.0,102.9748,103.0091,102.8721,102.9834,32030.0
2015-08-03 15:00:00,120.35,120.35,120.19,120.28,32346.0,103.0176,103.0176,102.8807,102.9577,32346.0
2015-08-03 15:10:00,120.29,120.32,120.22,120.29,41380.0,102.9663,102.992,102.9064,102.9663,41380.0
2015-08-03 15:20:00,120.3,120.39,120.29,120.34,60147.0,102.9748,103.0519,102.9663,103.0091,60147.0
2015-08-03 15:30:00,120.36,120.66,120.36,120.66,70133.0,103.0262,103.283,103.0262,103.283,70133.0
2015-08-03 15:40:00,120.69,120.75,120.58,120.59,103949.0,103.3087,103.36,103.2145,103.2231,103949.0
2015-08-03 15:50:00,120.59,120.94,120.58,120.88,167354.0,103.2231,103.5227,103.2145,103.4713,167354.0
2015-08-04 09:30:00,121.58,121.63,120.23,120.35,108183.0,104.0705,104.1133,102.9149,103.0176,108183.0
2015-08-04 09:40:00,120.35,121.05,120.3,120.65,62146.0,103.0176,103.6168,102.9748,103.2744,62146.0
2015-08-04 09:50:00,120.62,120.86,120.49,120.79,13837.0,103.2488,103.4542,103.1375,103.3943,13837.0
2015-08-04 10:00:00,120.79,120.91,120.51,120.81,49727.0,103.3943,103.497,103.1546,103.4114,49727.0
2015-08-04 10:10:00,120.84,121.3,120.73,121.24,43477.0,103.4371,103.8308,103.3429,103.7795,43477.0
2015-08-04 10:20:00,121.24,121.58,121.18,121.43,46218.0,103.7795,104.0705,103.7281,103.9421,46218.0
2015-08-04 10:30:00,121.43,121.48,121.3,121.47,51017.0,103.9421,103.9849,103.8308,103.9763,51017.0
2015-08-04 10:40:00,121.45,121.45,121.06,121.06,32631.0,103.9592,103.9592,103.6254,103.6254,32631.0
2015-08-04 10:50:00,121.03,121.03,120.6,120.62,51518.0,103.5997,103.5997,103.2316,103.2488,51518.0
2015-08-04 11:00:00,120.62,120.9,120.51,120.79,60894.0,103.2488,103.4884,103.1546,103.3943,60894.0
2015-08-04 11:10:00,120.73,120.89,120.65,120.73,23417.0,103.3429,103.4799,103.2744,103.3429,23417.0
2015-08-04 11:20:00,120.71,120.88,120.69,120.84,22132.0,103.3258,103.4713,103.3087,103.4371,22132.0
2015-08-04 11:30:00,120.83,120.99,120.78,120.88,25165.0,103.4285,103.5655,103.3857,103.4713,25165.0
2015-08-04 11:40:00,120.89,120.96,120.78,120.81,34189.0,103.4799,103.5398,103.3857,103.4114,34189.0
2015-08-04 11:50:00,120.81,120.88,120.77,120.87,32126.0,103.4114,103.4713,103.3772,103.4628,32126.0
2015-08-04 12:00:00,120.87,121.11,120.84,121.05,28430.0,103.4628,103.6682,103.4371,103.6168,28430.0
2015-08-04 12:10:00,121.07,121.09,120.88,120.95,21944.0,103.634,103.6511,103.4713,103.5312,21944.0
2015-08-04 12:20:00,120.95,120.95,120.74,120.79,22068.0,103.5312,103.5312,103.3515,103.3943,22068.0
2015-08-04 12:30:00,120.78,120.94,120.76,120.91,20758.0,103.3857,103.5227,103.3686,103.497,20758.0
2015-08-04 12:40:00,120.9,120.92,120.72,120.82,16250.0,103.4884,103.5056,103.3344,103.42,16250.0
2015-08-04 12:50:00,120.81,120.82,120.63,120.72,18085.0,103.4114,103.42,103.2573,103.3344,18085.0
2015-08-04 13:00:00,120.7,120.83,120.62,120.79,18064.0,103.3172,103.4285,103.2488,103.3943,18064.0
2015-08-04 13:10:00,120.78,120.89,120.75,120.87,11959.0,103.3857,103.4799,103.36,103.4628,11959.0
2015-08-04 13:20:00,120.86,120.93,120.82,120.9,19828.0,103.4542,103.5141,103.42,103.4884,19828.0
2015-08-04 13:30:00,120.9,121.07,120.9,121.01,27301.0,103.4884,103.634,103.4884,103.5826,27301.0
2015-08-04 13:40:00,121.01,121.01,120.73,120.76,23435.0,103.5826,103.5826,103.3429,103.3686,23435.0
2015-08-04 13:50:00,120.75,120.76,120.5,120.56,27241.0,103.36,103.3686,103.146,103.1974,27241.0
2015-08-04 14:00:00,120.54,120.66,120.32,120.32,46305.0,103.1803,103.283,102.992,102.992,46305.0
2015-08-04 14:10:00,120.33,120.52,120.29,120.52,30181.0,103.0005,103.1632,102.9663,103.1632,30181.0
2015-08-04 14:20:00,120.51,120.57,120.4,120.57,26278.0,103.1546,103.206,103.0604,103.206,26278.0
2015-08-04 14:30:00,120.58,120.84,120.58,120.81,35830.0,103.2145,103.4371,103.2145,103.4114,35830.0
2015-08-04 14:40:00,120.83,120.89,120.73,120.89,35725.0,103.4285,103.4799,103.3429,103.4799,35725.0
2015-08-04 14:50:00,120.87,120.88,120.72,120.79,24870.0,103.4628,103.4713,103.3344,103.3943,24870.0
2015-08-04 15:00:00,120.8,120.88,120.74,120.74,44769.0,103.4028,103.4713,103.3515,103.3515,44769.0
2015-08-04 15:10:00,120.74,120.85,120.66,120.84,46234.0,103.3515,103.4456,103.283,103.4371,46234.0
2015-08-04 15:20:00,120.84,120.89,120.76,120.86,47059.0,103.4371,103.4799,103.3686,103.4542,47059.0
2015-08-04 15:30:00,120.84,120.94,120.74,120.82,42026.0,103.4371,103.5227,103.3515,103.42,42026.0
2015-08-04 15:40:00,120.81,120.95,120.75,120.92,84223.0,103.4114,103.5312,103.36,103.5056,84223.0
2015-08-04 15:50:00,120.91,120.93,120.72,120.86,197219.0,103.497,103.5141,103.3344,103.4542,197219.0
2015-08-05 09:30:00,121.76,122.88,121.76,122.24,136739.0,104.2246,105.1833,104.2246,104.6355,136739.0
2015-08-05 09:40:00,122.08,122.62,121.86,122.51,61303.0,104.4985,104.9607,104.3102,104.8666,61303.0
2015-08-05 09:50:00,122.47,122.79,122.38,122.72,43242.0,104.8323,105.1062,104.7553,105.0463,43242.0
2015-08-05 10:00:00,122.73,123.15,122.43,122.96,73577.0,105.0549,105.4144,104.7981,105.2518,73577.0
2015-08-05 10:10:00,122.94,123.27,122.93,123.18,86440.0,105.2346,105.5171,105.2261,105.4401,86440.0
2015-08-05 10:20:00,123.25,123.28,123.04,123.19,88630.0,105.5,105.5257,105.3202,105.4486,88630.0
2015-08-05 10:30:00,123.19,123.29,123.05,123.23,71007.0,105.4486,105.5342,105.3288,105.4829,71007.0
2015-08-05 10:40:00,123.24,123.34,123.16,123.3,60650.0,105.4914,105.577,105.423,105.5428,60650.0
2015-08-05 10:50:00,123.33,123.43,123.28,123.36,47253.0,105.5685,105.6541,105.5257,105.5942,47253.0
2015-08-05 11:00:00,123.36,123.39,122.95,122.95,83348.0,105.5942,105.6198,105.2432,105.2432,83348.0
2015-08-05 11:10:00,122.97,123.34,122.91,123.28,71163.0,105.2603,105.577,105.209,105.5257,71163.0
2015-08-05 11:20:00,123.28,123.48,123.25,123.4,69484.0,105.5257,105.6969,105.5,105.6284,69484.0
2015-08-05 11:30:00,123.39,123.43,123.25,123.25,44289.0,105.6198,105.6541,105.5,105.5,44289.0
2015-08-05 11:40:00,123.27,123.44,123.25,123.35,69022.0,105.5171,105.6626,105.5,105.5856,69022.0
2015-08-05 11:50:00,123.34,123.37,123.03,123.07,64734.0,105.577,105.6027,105.3117,105.3459,64734.0
2015-08-05 12:00:00,123.05,123.38,122.9,123.29,51475.0,105.3288,105.6113,105.2004,105.5342,51475.0
2015-08-05 12:10:00,123.29,123.42,123.1,123.11,51138.0,105.5342,105.6455,105.3716,105.3802,51138.0
2015-08-05 12:20:00,123.12,123.13,122.77,122.92,41046.0,105.3887,105.3973,105.0891,105.2175,41046.0
2015-08-05 12:30:00,122.93,122.98,122.78,122.81,48749.0,105.2261,105.2689,105.0977,105.1234,48749.0
2015-08-05 12:40:00,122.81,123.01,122.7,122.96,58581.0,105.1234,105.2946,105.0292,105.2518,58581.0
2015-08-05 12:50:00,122.98,123.16,122.93,123.11,58286.0,105.2689,105.423,105.2261,105.3802,58286.0
2015-08-05 13:00:00,123.11,123.21,123.07,123.17,47517.0,105.3802,105.4658,105.3459,105.4315,47517.0
2015-08-05 13:10:00,123.18,123.21,122.96,123.01,40824.0,105.4401,105.4658,105.2518,105.2946,40824.0
2015-08-05 13:20:00,123.04,123.16,123.0,123.16,30937.0,105.3202,105.423,105.286,105.423,30937.0
2015-08-05 13:30:00,123.17,123.3,123.03,123.29,49361.0,105.4315,105.5428,105.3117,105.5342,49361.0
2015-08-05 13:40:00,123.3,123.43,123.28,123.35,34556.0,105.5428,105.6541,105.5257,105.5856,34556.0
2015-08-05 13:50:00,123.33,123.4,123.18,123.32,53924.0,105.5685,105.6284,105.4401,105.5599,53924.0
2015-08-05 14:00:00,123.34,123.48,123.32,123.35,36055.0,105.577,105.6969,105.5599,105.5856,36055.0
2015-08-05 14:10:00,123.37,123.82,123.37,123.82,71609.0,105.6027,105.9879,105.6027,105.9879,71609.0
2015-08-05 14:20:00,123.82,124.02,123.82,123.99,80022.0,105.9879,106.1591,105.9879,106.1334,80022.0
2015-08-05 14:30:00,123.98,124.14,123.84,123.92,89385.0,106.1249,106.2618,106.005,106.0735,89385.0
2015-08-05 14:40:00,123.95,124.03,123.76,124.03,100102.0,106.0992,106.1677,105.9365,106.1677,100102.0
2015-08-05 14:50:00,124.03,124.06,123.69,123.8,95764.0,106.1677,106.1933,105.8766,105.9708,95764.0
2015-08-05 15:00:00,123.8,124.04,123.78,124.01,69431.0,105.9708,106.1762,105.9537,106.1505,69431.0
2015-08-05 15:10:00,124.01,124.1,123.88,124.03,109393.0,106.1505,106.2276,106.0393,106.1677,109393.0
2015-08-05 15:20:00,124.01,124.24,123.99,124.19,159096.0,106.1505,106.3474,106.1334,106.3046,159096.0
2015-08-05 15:30:00,124.19,124.19,124.01,124.04,102905.0,106.3046,106.3046,106.1505,106.1762,102905.0
2015-08-05 15:40:00,124.03,124.1,123.86,123.9,129373.0,106.1677,106.2276,106.0221,106.0564,129373.0
2015-08-05 15:50:00,123.9,124.09,123.9,123.93,327227.0,106.0564,106.219,106.0564,106.0821,327227.0
2015-08-06 09:30:00,124.37,124.64,123.65,123.79,131636.0,106.4587,106.6898,105.8424,105.9622,131636.0
2015-08-06 09:40:00,123.78,123.84,123.23,123.48,87882.0,105.9537,106.005,105.4829,105.6969,87882.0
2015-08-06 09:50:00,123.49,123.49,122.81,122.98,81491.0,105.7054,105.7054,105.1234,105.2689,81491.0
2015-08-06 10:00:00,122.97,123.37,122.92,123.32,72399.0,105.2603,105.6027,105.2175,105.5599,72399.0
2015-08-06 10:10:00,123.26,123.42,123.03,123.03,45668.0,105.5086,105.6455,105.3117,105.3117,45668.0
2015-08-06 10:20:00,123.03,123.06,122.71,123.0,60786.0,105.3117,105.3374,105.0378,105.286,60786.0
2015-08-06 10:30:00,122.99,123.41,122.96,123.38,129887.0,105.2774,105.637,105.2518,105.6113,129887.0
2015-08-06 10:40:00,123.38,123.4,123.27,123.28,87577.0,105.6113,105.6284,105.5171,105.5257,87577.0
2015-08-06 10:50:00,123.26,123.43,123.2,123.4,43506.0,105.5086,105.6541,105.4572,105.6284,43506.0
2015-08-06 11:00:00,123.38,123.44,123.3,123.34,47063.0,105.6113,105.6626,105.5428,105.577,47063.0
2015-08-06 11:10:00,123.34,123.37,123.1,123.28,40227.0,105.577,105.6027,105.3716,105.5257,40227.0
2015-08-06 11:20:00,123.28,123.35,123.08,123.1,47877.0,105.5257,105.5856,105.3545,105.3716,47877.0
2015-08-06 11:30:00,123.11,123.12,122.82,122.84,62329.0,105.3802,105.3887,105.1319,105.149,62329.0
2015-08-06 11:40:00,122.8,122.86,122.68,122.7,47258.0,105.1148,105.1662,105.0121,105.0292,47258.0
2015-08-06 11:50:00,122.71,122.74,122.33,122.39,42431.0,105.0378,105.0634,104.7125,104.7638,42431.0
2015-08-06 12:00:00,122.37,122.54,122.34,122.48,33918.0,104.7467,104.8922,104.721,104.8409,33918.0
2015-08-06 12:10:00,122.46,122.48,122.02,122.05,44907.0,104.8238,104.8409,104.4471,104.4728,44907.0
2015-08-06 12:20:00,122.05,122.11,121.8,121.95,53709.0,104.4728,104.5242,104.2588,104.3872,53709.0
2015-08-06 12:30:00,121.96,122.15,121.91,122.07,41104.0,104.3958,104.5584,104.353,104.4899,41104.0
2015-08-06 12:40:00,122.09,122.22,122.0,122.2,43569.0,104.5071,104.6183,104.43,104.6012,43569.0
2015-08-06 12:50:00,122.16,122.22,121.96,122.06,26975.0,104.567,104.6183,104.3958,104.4814,26975.0
2015-08-06 13:00:00,122.04,122.05,121.91,122.02,42710.0,104.4643,104.4728,104.353,104.4471,42710.0
2015-08-06 13:10:00,122.02,122.14,121.92,122.08,28136.0,104.4471,104.5499,104.3615,104.4985,28136.0
2015-08-06 13:20:00,122.1,122.45,121.99,122.24,59451.0,104.5156,104.8152,104.4215,104.6355,59451.0
2015-08-06 13:30:00,122.24,122.37,122.18,122.32,41613.0,104.6355,104.7467,104.5841,104.7039,41613.0
2015-08-06 13:40:00,122.32,122.59,122.3,122.53,40171.0,104.7039,104.935,104.6868,104.8837,40171.0
2015-08-06 13:50:00,122.55,122.55,122.28,122.3,31940.0,104.9008,104.9008,104.6697,104.6868,31940.0
2015-08-06 14:00:00,122.28,122.35,122.18,122.28,56566.0,104.6697,104.7296,104.5841,104.6697,56566.0
2015-08-06 14:10:00,122.29,122.34,122.22,122.3,31315.0,104.6783,104.721,104.6183,104.6868,31315.0
2015-08-06 14:20:00,122.28,122.52,122.28,122.47,41572.0,104.6697,104.8751,104.6697,104.8323,41572.0
2015-08-06 14:30:00,122.47,122.61,122.46,122.54,33748.0,104.8323,104.9522,104.8238,104.8922,33748.0
2015-08-06 14:40:00,122.57,122.7,122.54,122.55,45073.0,104.9179,105.0292,104.8922,104.9008,45073.0
2015-08-06 14:50:00,122.56,122.57,122.3,122.41,35101.0,104.9094,104.9179,104.6868,104.781,35101.0
2015-08-06 15:00:00,122.4,122.53,122.38,122.43,28768.0,104.7724,104.8837,104.7553,104.7981,28768.0
2015-08-06 15:10:00,122.42,122.44,122.22,122.31,58693.0,104.7895,104.8066,104.6183,104.6954,58693.0
2015-08-06 15:20:00,122.3,122.3,122.1,122.13,46412.0,104.6868,104.6868,104.5156,104.5413,46412.0
2015-08-06 15:30:00,122.12,122.12,121.88,122.08,73879.0,104.5327,104.5327,104.3273,104.4985,73879.0
2015-08-06 15:40:00,122.07,122.18,121.97,122.18,73697.0,104.4899,104.5841,104.4043,104.5841,73697.0
2015-08-06 15:50:00,122.17,122.21,121.95,122.05,128636.0,104.5755,104.6098,104.3872,104.4728,128636.0
2015-08-07 09:30:00,121.71,121.71,121.0,121.12,89644.0,104.1818,104.1818,103.574,103.6767,89644.0
2015-08-07 09:40:00,121.1,121.45,121.09,121.19,55784.0,103.6596,103.9592,103.6511,103.7367,55784.0
2015-08-07 09:50:00,121.16,121.79,121.16,121.76,45267.0,103.711,104.2503,103.711,104.2246,45267.0
2015-08-07 10:00:00,121.75,121.76,121.37,121.61,52535.0,104.216,104.2246,103.8907,104.0962,52535.0
2015-08-07 10:10:00,121.59,121.69,121.33,121.36,101689.0,104.0791,104.1647,103.8565,103.8822,101689.0
2015-08-07 10:20:00,121.35,121.36,120.98,120.99,103499.0,103.8736,103.8822,103.5569,103.5655,103499.0
2015-08-07 10:30:00,120.99,121.31,120.84,121.28,30652.0,103.5655,103.8394,103.4371,103.8137,30652.0
2015-08-07 10:40:00,121.28,121.43,121.15,121.39,29738.0,103.8137,103.9421,103.7024,103.9079,29738.0
2015-08-07 10:50:00,121.39,121.64,121.27,121.4,44665.0,103.9079,104.1219,103.8051,103.9164,44665.0
2015-08-07 11:00:00,121.39,121.57,121.35,121.39,42319.0,103.9079,104.0619,103.8736,103.9079,42319.0
2015-08-07 11:10:00,121.36,121.45,120.94,120.94,34137.0,103.8822,103.9592,103.5227,103.5227,34137.0
2015-08-07 11:20:00,120.93,121.03,120.84,120.93,24909.0,103.5141,103.5997,103.4371,103.5141,24909.0
2015-08-07 11:30:00,120.96,120.97,120.26,120.33,42683.0,103.5398,103.5484,102.9406,103.0005,42683.0
2015-08-07 11:40:00,120.35,120.62,120.32,120.62,43578.0,103.0176,103.2488,102.992,103.2488,43578.0
2015-08-07 11:50:00,120.62,120.78,120.62,120.7,39606.0,103.2488,103.3857,103.2488,103.3172,39606.0
2015-08-07 12:00:00,120.74,121.19,120.74,121.17,110394.0,103.3515,103.7367,103.3515,103.7195,110394.0
2015-08-07 12:10:00,121.16,121.31,121.15,121.29,23631.0,103.711,103.8394,103.7024,103.8223,23631.0
2015-08-07 12:20:00,121.28,121.32,121.17,121.26,29146.0,103.8137,103.8479,103.7195,103.7966,29146.0
2015-08-07 12:30:00,121.26,121.27,121.07,121.22,26149.0,103.7966,103.8051,103.634,103.7623,26149.0
2015-08-07 12:40:00,121.21,121.35,121.21,121.21,19919.0,103.7538,103.8736,103.7538,103.7538,19919.0
2015-08-07 12:50:00,121.2,121.31,121.19,121.27,23988.0,103.7452,103.8394,103.7367,103.8051,23988.0
2015-08-07 13:00:00,121.24,121.36,121.24,121.29,24459.0,103.7795,103.8822,103.7795,103.8223,24459.0
2015-08-07 13:10:00,121.28,121.34,121.17,121.28,37039.0,103.8137,103.8651,103.7195,103.8137,37039.0
2015-08-07 13:20:00,121.29,121.31,121.11,121.12,30669.0,103.8223,103.8394,103.6682,103.6767,30669.0
2015-08-07 13:30:00,121.11,121.2,121.06,121.15,31394.0,103.6682,103.7452,103.6254,103.7024,31394.0
2015-08-07 13:40:00,121.17,121.43,121.17,121.34,41354.0,103.7195,103.9421,103.7195,103.8651,41354.0
2015-08-07 13:50:00,121.31,121.34,121.16,121.16,28948.0,103.8394,103.8651,103.711,103.711,28948.0
2015-08-07 14:00:00,121.17,121.19,121.03,121.19,23118.0,103.7195,103.7367,103.5997,103.7367,23118.0
2015-08-07 14:10:00,121.17,121.37,121.15,121.23,37322.0,103.7195,103.8907,103.7024,103.7709,37322.0
2015-08-07 14:20:00,121.22,121.28,121.08,121.21,23665.0,103.7623,103.8137,103.6425,103.7538,23665.0
2015-08-07 14:30:00,121.21,121.32,121.2,121.23,35215.0,103.7538,103.8479,103.7452,103.7709,35215.0
2015-08-07 14:40:00,121.22,121.22,121.07,121.21,38980.0,103.7623,103.7623,103.634,103.7538,38980.0
2015-08-07 14:50:00,121.22,121.29,121.18,121.28,27576.0,103.7623,103.8223,103.7281,103.8137,27576.0
2015-08-07 15:00:00,121.27,121.45,121.25,121.44,55093.0,103.8051,103.9592,103.788,103.9507,55093.0
2015-08-07 15:10:00,121.42,121.45,121.24,121.41,42662.0,103.9335,103.9592,103.7795,103.925,42662.0
2015-08-07 15:20:00,121.42,121.7,121.42,121.61,65266.0,103.9335,104.1732,103.9335,104.0962,65266.0
2015-08-07 15:30:00,121.6,121.66,121.55,121.61,54718.0,104.0876,104.139,104.0448,104.0962,54718.0
2015-08-07 15:40:00,121.63,121.7,121.47,121.65,63011.0,104.1133,104.1732,103.9763,104.1304,63011.0
2015-08-07 15:50:00,121.64,121.86,121.58,121.8,161038.0,104.1219,104.3102,104.0705,104.2588,161038.0
2015-08-10 09:30:00,122.5,122.99,122.5,122.89,91616.0,104.858,105.2774,104.858,105.1918,91616.0
2015-08-10 09:40:00,122.92,123.34,122.78,123.01,223449.0,105.2175,105.577,105.0977,105.2946,223449.0
2015-08-10 09:50:00,123.08,123.16,122.74,122.86,112949.0,105.3545,105.423,105.0634,105.1662,112949.0
2015-08-10 10:00:00,122.84,122.95,122.65,122.74,65521.0,105.149,105.2432,104.9864,105.0634,65521.0
2015-08-10 10:10:00,122.75,122.91,122.39,122.4,76298.0,105.072,105.209,104.7638,104.7724,76298.0
2015-08-10 10:20:00,122.39,122.71,122.35,122.53,51410.0,104.7638,105.0378,104.7296,104.8837,51410.0
2015-08-10 10:30:00,122.55,122.61,122.02,122.11,34634.0,104.9008,104.9522,104.4471,104.5242,34634.0
2015-08-10 10:40:00,122.07,122.28,121.94,122.18,55689.0,104.4899,104.6697,104.3787,104.5841,55689.0
2015-08-10 10:50:00,122.21,122.26,121.94,122.26,35317.0,104.6098,104.6526,104.3787,104.6526,35317.0
2015-08-10 11:00:00,122.29,122.78,122.25,122.74,33892.0,104.6783,105.0977,104.644,105.0634,33892.0
2015-08-10 11:10:00,122.76,122.99,122.75,122.97,26153.0,105.0806,105.2774,105.072,105.2603,26153.0
2015-08-10 11:20:00,122.99,123.0,122.61,122.61,33245.0,105.2774,105.286,104.9522,104.9522,33245.0
2015-08-10 11:30:00,122.62,122.79,122.51,122.51,18607.0,104.9607,105.1062,104.8666,104.8666,18607.0
2015-08-10 11:40:00,122.54,122.56,122.35,122.35,38032.0,104.8922,104.9094,104.7296,104.7296,38032.0
2015-08-10 11:50:00,122.38,122.5,122.22,122.23,22749.0,104.7553,104.858,104.6183,104.6269,22749.0
2015-08-10 12:00:00,122.22,122.54,122.22,122.54,18103.0,104.6183,104.8922,104.6183,104.8922,18103.0
2015-08-10 12:10:00,122.52,122.59,122.49,122.52,19495.0,104.8751,104.935,104.8494,104.8751,19495.0
2015-08-10 12:20:00,122.52,122.62,122.5,122.5,32757.0,104.8751,104.9607,104.858,104.858,32757.0
2015-08-10 12:30:00,122.51,122.53,122.4,122.53,35523.0,104.8666,104.8837,104.7724,104.8837,35523.0
2015-08-10 12:40:00,122.54,122.73,122.54,122.65,33115.0,104.8922,105.0549,104.8922,104.9864,33115.0
2015-08-10 12:50:00,122.62,122.66,122.42,122.47,33047.0,104.9607,104.995,104.7895,104.8323,33047.0
2015-08-10 13:00:00,122.49,122.5,122.3,122.32,26636.0,104.8494,104.858,104.6868,104.7039,26636.0
2015-08-10 13:10:00,122.31,122.45,122.28,122.4,18786.0,104.6954,104.8152,104.6697,104.7724,18786.0
2015-08-10 13:20:00,122.4,122.53,122.39,122.48,25818.0,104.7724,104.8837,104.7638,104.8409,25818.0
2015-08-10 13:30:00,122.49,122.55,122.45,122.52,20468.0,104.8494,104.9008,104.8152,104.8751,20468.0
2015-08-10 13:40:00,122.5,122.64,122.46,122.53,18045.0,104.858,104.9778,104.8238,104.8837,18045.0
2015-08-10 13:50:00,122.51,122.68,122.51,122.67,19828.0,104.8666,105.0121,104.8666,105.0035,19828.0
2015-08-10 14:00:00,122.67,122.7,122.58,122.59,18291.0,105.0035,105.0292,104.9265,104.935,18291.0
2015-08-10 14:10:00,122.58,122.76,122.51,122.64,34117.0,104.9265,105.0806,104.8666,104.9778,34117.0
2015-08-10 14:20:00,122.62,122.67,122.57,122.65,33537.0,104.9607,105.0035,104.9179,104.9864,33537.0
2015-08-10 14:30:00,122.63,122.63,122.53,122.58,30637.0,104.9693,104.9693,104.8837,104.9265,30637.0
2015-08-10 14:40:00,122.56,122.63,122.56,122.59,35850.0,104.9094,104.9693,104.9094,104.935,35850.0
2015-08-10 14:50:00,122.59,122.62,122.4,122.43,38860.0,104.935,104.9607,104.7724,104.7981,38860.0
2015-08-10 15:00:00,122.43,122.61,122.42,122.45,41286.0,104.7981,104.9522,104.7895,104.8152,41286.0
2015-08-10 15:10:00,122.47,122.47,122.33,122.41,30843.0,104.8323,104.8323,104.7125,104.781,30843.0
2015-08-10 15:20:00,122.43,122.47,122.29,122.33,40270.0,104.7981,104.8323,104.6783,104.7125,40270.0
2015-08-10 15:30:00,122.32,122.47,122.32,122.44,54143.0,104.7039,104.8323,104.7039,104.8066,54143.0
2015-08-10 15:40:00,122.44,122.48,122.36,122.37,54061.0,104.8066,104.8409,104.7382,104.7467,54061.0
2015-08-10 15:50:00,122.38,122.5,122.35,122.47,154872.0,104.7553,104.858,104.7296,104.8323,154872.0
2015-08-11 09:30:00,121.27,122.7,121.27,122.25,119143.0,103.8051,105.0292,103.8051,104.644,119143.0
2015-08-11 09:40:00,122.12,122.67,122.12,122.29,80357.0,104.5327,105.0035,104.5327,104.6783,80357.0
2015-08-11 09:50:00,122.29,122.45,121.9,122.13,70594.0,104.6783,104.8152,104.3444,104.5413,70594.0
2015-08-11 10:00:00,122.08,122.44,122.08,122.31,135664.0,104.4985,104.8066,104.4985,104.6954,135664.0
2015-08-11 10:10:00,122.3,122.56,121.98,122.53,67154.0,104.6868,104.9094,104.4129,104.8837,67154.0
2015-08-11 10:20:00,122.52,122.75,122.45,122.45,71453.0,104.8751,105.072,104.8152,104.8152,71453.0
2015-08-11 10:30:00,122.46,122.74,122.38,122.65,55254.0,104.8238,105.0634,104.7553,104.9864,55254.0
2015-08-11 10:40:00,122.63,123.02,122.56,122.91,112282.0,104.9693,105.3031,104.9094,105.209,112282.0
2015-08-11 10:50:00,122.89,122.92,122.71,122.79,25869.0,105.1918,105.2175,105.0378,105.1062,25869.0
2015-08-11 11:00:00,122.74,122.81,122.19,122.27,29231.0,105.0634,105.1234,104.5927,104.6611,29231.0
2015-08-11 11:10:00,122.24,122.36,122.13,122.23,46863.0,104.6355,104.7382,104.5413,104.6269,46863.0
2015-08-11 11:20:00,122.21,122.33,121.9,121.92,72198.0,104.6098,104.7125,104.3444,104.3615,72198.0
2015-08-11 11:30:00,121.96,122.16,121.84,121.87,23513.0,104.3958,104.567,104.2931,104.3187,23513.0
2015-08-11 11:40:00,121.87,121.87,121.51,121.65,35157.0,104.3187,104.3187,104.0106,104.1304,35157.0
2015-08-11 11:50:00,121.63,121.89,121.62,121.79,39913.0,104.1133,104.3359,104.1047,104.2503,39913.0
2015-08-11 12:00:00,121.8,121.88,121.74,121.8,15120.0,104.2588,104.3273,104.2075,104.2588,15120.0
2015-08-11 12:10:00,121.78,121.91,121.76,121.79,17158.0,104.2417,104.353,104.2246,104.2503,17158.0
2015-08-11 12:20:00,121.77,121.77,121.57,121.7,25041.0,104.2331,104.2331,104.0619,104.1732,25041.0
2015-08-11 12:30:00,121.68,121.9,121.67,121.9,17532.0,104.1561,104.3444,104.1475,104.3444,17532.0
2015-08-11 12:40:00,121.87,121.98,121.86,121.92,13640.0,104.3187,104.4129,104.3102,104.3615,13640.0
2015-08-11 12:50:00,121.9,121.94,121.76,121.78,22686.0,104.3444,104.3787,104.2246,104.2417,22686.0
2015-08-11 13:00:00,121.75,121.83,121.66,121.73,25006.0,104.216,104.2845,104.139,104.1989,25006.0
2015-08-11 13:10:00,121.72,121.76,121.58,121.66,20119.0,104.1903,104.2246,104.0705,104.139,20119.0
2015-08-11 13:20:00,121.67,121.77,121.59,121.69,28300.0,104.1475,104.2331,104.0791,104.1647,28300.0
2015-08-11 13:30:00,121.71,121.82,121.65,121.72,20733.0,104.1818,104.2759,104.1304,104.1903,20733.0
2015-08-11 13:40:00,121.74,121.82,121.72,121.82,16558.0,104.2075,104.2759,104.1903,104.2759,16558.0
2015-08-11 13:50:00,121.82,121.83,121.73,121.74,26063.0,104.2759,104.2845,104.1989,104.2075,26063.0
2015-08-11 14:00:00,121.73,121.98,121.71,121.94,44764.0,104.1989,104.4129,104.1818,104.3787,44764.0
2015-08-11 14:10:00,121.94,121.95,121.64,121.71,33194.0,104.3787,104.3872,104.1219,104.1818,33194.0
2015-08-11 14:20:00,121.7,122.0,121.68,122.0,44503.0,104.1732,104.43,104.1561,104.43,44503.0
2015-08-11 14:30:00,122.0,122.09,121.89,121.96,68029.0,104.43,104.5071,104.3359,104.3958,68029.0
2015-08-11 14:40:00,121.93,121.94,121.86,121.93,17781.0,104.3701,104.3787,104.3102,104.3701,17781.0
2015-08-11 14:50:00,121.93,122.07,121.84,121.99,29271.0,104.3701,104.4899,104.2931,104.4215,29271.0
2015-08-11 15:00:00,121.99,122.04,121.81,121.84,27978.0,104.4215,104.4643,104.2674,104.2931,27978.0
2015-08-11 15:10:00,121.86,122.1,121.8,122.04,39539.0,104.3102,104.5156,104.2588,104.4643,39539.0
2015-08-11 15:20:00,122.06,122.22,121.98,122.21,43958.0,104.4814,104.6183,104.4129,104.6098,43958.0
2015-08-11 15:30:00,122.22,122.38,122.14,122.35,58085.0,104.6183,104.7553,104.5499,104.7296,58085.0
2015-08-11 15:40:00,122.34,122.45,122.24,122.33,67882.0,104.721,104.8152,104.6355,104.7125,67882.0
2015-08-11 15:50:00,122.3,122.47,122.22,122.31,232675.0,104.6868,104.8323,104.6183,104.6954,232675.0
2015-08-12 09:30:00,121.43,121.78,120.5,121.23,120789.0,103.9421,104.2417,103.146,103.7709,120789.0
2015-08-12 09:40:00,121.19,121.26,120.3,120.3,75708.0,103.7367,103.7966,102.9748,102.9748,75708.0
2015-08-12 09:50:00,120.3,120.53,120.21,120.35,68246.0,102.9748,103.1717,102.8978,103.0176,68246.0
2015-08-12 10:00:00,120.38,120.57,120.04,120.2,81384.0,103.0433,103.206,102.7523,102.8892,81384.0
2015-08-12 10:10:00,120.17,120.38,119.8,119.8,83264.0,102.8636,103.0433,102.5469,102.5469,83264.0
2015-08-12 10:20:00,119.85,119.86,119.05,119.2,107661.0,102.5897,102.5982,101.9049,102.0333,107661.0
2015-08-12 10:30:00,119.2,119.53,119.15,119.53,61893.0,102.0333,102.3157,101.9905,102.3157,61893.0
2015-08-12 10:40:00,119.5,119.78,119.42,119.54,82336.0,102.2901,102.5297,102.2216,102.3243,82336.0
2015-08-12 10:50:00,119.54,119.58,119.22,119.37,36004.0,102.3243,102.3585,102.0504,102.1788,36004.0
2015-08-12 11:00:00,119.39,120.05,119.36,119.94,58715.0,102.1959,102.7608,102.1702,102.6667,58715.0
2015-08-12 11:10:00,119.97,120.09,119.73,120.01,67768.0,102.6924,102.7951,102.4869,102.7266,67768.0
2015-08-12 11:20:00,119.99,120.28,119.99,120.26,94011.0,102.7095,102.9577,102.7095,102.9406,94011.0
2015-08-12 11:30:00,120.25,120.29,120.12,120.13,62030.0,102.932,102.9663,102.8208,102.8293,62030.0
2015-08-12 11:40:00,120.14,120.22,120.1,120.15,83458.0,102.8379,102.9064,102.8036,102.8464,83458.0
2015-08-12 11:50:00,120.15,120.2,120.08,120.17,77529.0,102.8464,102.8892,102.7865,102.8636,77529.0
2015-08-12 12:00:00,120.16,120.31,120.15,120.27,44864.0,102.855,102.9834,102.8464,102.9492,44864.0
2015-08-12 12:10:00,120.26,120.67,120.26,120.64,35664.0,102.9406,103.2916,102.9406,103.2659,35664.0
2015-08-12 12:20:00,120.61,120.64,120.43,120.54,26171.0,103.2402,103.2659,103.0861,103.1803,26171.0
2015-08-12 12:30:00,120.55,120.79,120.46,120.61,25645.0,103.1888,103.3943,103.1118,103.2402,25645.0
2015-08-12 12:40:00,120.63,120.72,120.41,120.42,26427.0,103.2573,103.3344,103.069,103.0776,26427.0
2015-08-12 12:50:00,120.43,120.51,120.31,120.33,17656.0,103.0861,103.1546,102.9834,103.0005,17656.0
2015-08-12 13:00:00,120.31,120.66,120.31,120.55,54705.0,102.9834,103.283,102.9834,103.1888,54705.0
2015-08-12 13:10:00,120.56,120.62,120.47,120.62,34861.0,103.1974,103.2488,103.1204,103.2488,34861.0
2015-08-12 13:20:00,120.65,120.76,120.44,120.45,23314.0,103.2744,103.3686,103.0947,103.1032,23314.0
2015-08-12 13:30:00,120.44,120.44,120.22,120.37,26100.0,103.0947,103.0947,102.9064,103.0348,26100.0
2015-08-12 13:40:00,120.39,121.06,120.39,121.02,52107.0,103.0519,103.6254,103.0519,103.5912,52107.0
2015-08-12 13:50:00,121.0,121.17,120.94,120.94,44491.0,103.574,103.7195,103.5227,103.5227,44491.0
2015-08-12 14:00:00,120.96,120.96,120.76,120.91,48365.0,103.5398,103.5398,103.3686,103.497,48365.0
2015-08-12 14:10:00,120.94,121.1,120.91,120.95,47218.0,103.5227,103.6596,103.497,103.5312,47218.0
2015-08-12 14:20:00,120.94,120.95,120.48,120.52,35646.0,103.5227,103.5312,103.1289,103.1632,35646.0
2015-08-12 14:30:00,120.52,120.79,120.41,120.79,31309.0,103.1632,103.3943,103.069,103.3943,31309.0
2015-08-12 14:40:00,120.77,120.86,120.7,120.85,73552.0,103.3772,103.4542,103.3172,103.4456,73552.0
2015-08-12 14:50:00,120.84,120.94,120.77,120.87,29282.0,103.4371,103.5227,103.3772,103.4628,29282.0
2015-08-12 15:00:00,120.88,121.0,120.78,120.84,45850.0,103.4713,103.574,103.3857,103.4371,45850.0
2015-08-12 15:10:00,120.86,120.86,120.63,120.82,61849.0,103.4542,103.4542,103.2573,103.42,61849.0
2015-08-12 15:20:00,120.83,120.99,120.81,120.98,82187.0,103.4285,103.5655,103.4114,103.5569,82187.0
2015-08-12 15:30:00,120.98,121.19,120.95,121.09,121078.0,103.5569,103.7367,103.5312,103.6511,121078.0
2015-08-12 15:40:00,121.11,121.12,120.96,121.08,78280.0,103.6682,103.6767,103.5398,103.6425,78280.0
2015-08-12 15:50:00,121.05,121.19,120.97,121.19,166374.0,103.6168,103.7367,103.5484,103.7367,166374.0
2015-08-13 09:30:00,121.33,121.99,121.2,121.58,94227.0,103.8565,104.4215,103.7452,104.0705,94227.0
2015-08-13 09:40:00,121.65,121.66,120.53,120.86,97176.0,104.1304,104.139,103.1717,103.4542,97176.0
2015-08-13 09:50:00,120.84,121.33,120.82,121.03,88470.0,103.4371,103.8565,103.42,103.5997,88470.0
2015-08-13 10:00:00,121.02,121.07,120.63,120.95,63665.0,103.5912,103.634,103.2573,103.5312,63665.0
2015-08-13 10:10:00,121.0,121.05,120.63,120.78,27338.0,103.574,103.6168,103.2573,103.3857,27338.0
2015-08-13 10:20:00,120.79,121.06,120.66,121.02,59591.0,103.3943,103.6254,103.283,103.5912,59591.0
2015-08-13 10:30:00,121.0,121.09,120.69,121.04,50980.0,103.574,103.6511,103.3087,103.6083,50980.0
2015-08-13 10:40:00,121.04,121.08,120.82,120.82,36564.0,103.6083,103.6425,103.42,103.42,36564.0
2015-08-13 10:50:00,120.8,120.99,120.65,120.67,63974.0,103.4028,103.5655,103.2744,103.2916,63974.0
2015-08-13 11:00:00,120.67,120.87,120.34,120.53,66339.0,103.2916,103.4628,103.0091,103.1717,66339.0
2015-08-13 11:10:00,120.49,120.77,120.32,120.75,55514.0,103.1375,103.3772,102.992,103.36,55514.0
2015-08-13 11:20:00,120.74,120.75,120.29,120.33,70375.0,103.3515,103.36,102.9663,103.0005,70375.0
2015-08-13 11:30:00,120.35,120.63,120.29,120.55,66910.0,103.0176,103.2573,102.9663,103.1888,66910.0
2015-08-13 11:40:00,120.53,120.82,120.52,120.8,56856.0,103.1717,103.42,103.1632,103.4028,56856.0
2015-08-13 11:50:00,120.8,120.85,120.59,120.69,47655.0,103.4028,103.4456,103.2231,103.3087,47655.0
2015-08-13 12:00:00,120.7,120.73,120.57,120.68,57831.0,103.3172,103.3429,103.206,103.3001,57831.0
2015-08-13 12:10:00,120.69,120.7,120.42,120.46,70091.0,103.3087,103.3172,103.0776,103.1118,70091.0
2015-08-13 12:20:00,120.45,120.69,120.4,120.67,41342.0,103.1032,103.3087,103.0604,103.2916,41342.0
2015-08-13 12:30:00,120.69,120.91,120.65,120.81,34429.0,103.3087,103.497,103.2744,103.4114,34429.0
2015-08-13 12:40:00,120.82,120.94,120.7,120.94,34786.0,103.42,103.5227,103.3172,103.5227,34786.0
2015-08-13 12:50:00,120.95,121.0,120.85,120.86,30224.0,103.5312,103.574,103.4456,103.4542,30224.0
2015-08-13 13:00:00,120.84,121.01,120.79,120.99,19187.0,103.4371,103.5826,103.3943,103.5655,19187.0
2015-08-13 13:10:00,121.0,121.18,120.99,121.18,114566.0,103.574,103.7281,103.5655,103.7281,114566.0
2015-08-13 13:20:00,121.17,121.29,121.12,121.27,72143.0,103.7195,103.8223,103.6767,103.8051,72143.0
2015-08-13 13:30:00,121.26,121.27,120.94,120.96,62655.0,103.7966,103.8051,103.5227,103.5398,62655.0
2015-08-13 13:40:00,120.94,121.02,120.92,120.97,31979.0,103.5227,103.5912,103.5056,103.5484,31979.0
2015-08-13 13:50:00,120.96,120.97,120.71,120.86,18065.0,103.5398,103.5484,103.3258,103.4542,18065.0
2015-08-13 14:00:00,120.9,121.04,120.79,121.02,37457.0,103.4884,103.6083,103.3943,103.5912,37457.0
2015-08-13 14:10:00,121.01,121.04,120.97,120.99,38157.0,103.5826,103.6083,103.5484,103.5655,38157.0
2015-08-13 14:20:00,121.0,121.03,120.94,121.0,36035.0,103.574,103.5997,103.5227,103.574,36035.0
2015-08-13 14:30:00,120.99,121.08,120.95,120.96,41472.0,103.5655,103.6425,103.5312,103.5398,41472.0
2015-08-13 14:40:00,120.96,121.02,120.95,121.02,34575.0,103.5398,103.5912,103.5312,103.5912,34575.0
2015-08-13 14:50:00,121.0,121.07,120.96,120.99,37506.0,103.574,103.634,103.5398,103.5655,37506.0
2015-08-13 15:00:00,120.99,121.02,120.83,120.86,40111.0,103.5655,103.5912,103.4285,103.4542,40111.0
2015-08-13 15:10:00,120.88,120.98,120.77,120.93,47278.0,103.4713,103.5569,103.3772,103.5141,47278.0
2015-08-13 15:20:00,120.94,120.96,120.8,120.85,55656.0,103.5227,103.5398,103.4028,103.4456,55656.0
2015-08-13 15:30:00,120.85,120.87,120.36,120.48,72371.0,103.4456,103.4628,103.0262,103.1289,72371.0
2015-08-13 15:40:00,120.48,120.63,120.33,120.59,107167.0,103.1289,103.2573,103.0005,103.2231,107167.0
2015-08-13 15:50:00,120.58,120.72,120.51,120.56,158837.0,103.2145,103.3344,103.1546,103.1974,158837.0
2015-08-14 09:30:00,120.57,121.15,120.35,121.07,81222.0,103.206,103.7024,103.0176,103.634,81222.0
2015-08-14 09:40:00,121.01,121.07,120.64,120.84,29708.0,103.5826,103.634,103.2659,103.4371,29708.0
2015-08-14 09:50:00,120.98,121.18,120.85,120.85,27666.0,103.5569,103.7281,103.4456,103.4456,27666.0
2015-08-14 10:00:00,120.86,121.06,120.7,120.77,32014.0,103.4542,103.6254,103.3172,103.3772,32014.0
2015-08-14 10:10:00,120.83,121.09,120.76,121.04,37090.0,103.4285,103.6511,103.3686,103.6083,37090.0
2015-08-14 10:20:00,121.03,121.06,120.8,120.89,35321.0,103.5997,103.6254,103.4028,103.4799,35321.0
2015-08-14 10:30:00,120.89,121.01,120.81,120.89,28109.0,103.4799,103.5826,103.4114,103.4799,28109.0
2015-08-14 10:40:00,120.89,120.95,120.64,120.71,40253.0,103.4799,103.5312,103.2659,103.3258,40253.0
2015-08-14 10:50:00,120.75,120.8,120.59,120.59,83167.0,103.36,103.4028,103.2231,103.2231,83167.0
2015-08-14 11:00:00,120.59,120.63,120.47,120.51,46940.0,103.2231,103.2573,103.1204,103.1546,46940.0
2015-08-14 11:10:00,120.5,120.56,120.26,120.31,43132.0,103.146,103.1974,102.9406,102.9834,43132.0
2015-08-14 11:20:00,120.33,120.5,120.32,120.5,18865.0,103.0005,103.146,102.992,103.146,18865.0
2015-08-14 11:30:00,120.5,120.7,120.42,120.68,34449.0,103.146,103.3172,103.0776,103.3001,34449.0
2015-08-14 11:40:00,120.65,120.8,120.63,120.65,33104.0,103.2744,103.4028,103.2573,103.2744,33104.0
2015-08-14 11:50:00,120.68,120.82,120.65,120.76,32571.0,103.3001,103.42,103.2744,103.3686,32571.0
2015-08-14 12:00:00,120.76,120.79,120.68,120.71,25727.0,103.3686,103.3943,103.3001,103.3258,25727.0
2015-08-14 12:10:00,120.71,120.83,120.55,120.75,63539.0,103.3258,103.4285,103.1888,103.36,63539.0
2015-08-14 12:20:00,120.73,120.81,120.53,120.6,26225.0,103.3429,103.4114,103.1717,103.2316,26225.0
2015-08-14 12:30:00,120.6,120.71,120.55,120.56,38744.0,103.2316,103.3258,103.1888,103.1974,38744.0
2015-08-14 12:40:00,120.56,120.67,120.42,120.44,40247.0,103.1974,103.2916,103.0776,103.0947,40247.0
2015-08-14 12:50:00,120.45,120.47,120.27,120.35,22784.0,103.1032,103.1204,102.9492,103.0176,22784.0
2015-08-14 13:00:00,120.31,120.38,120.28,120.3,16727.0,102.9834,103.0433,102.9577,102.9748,16727.0
2015-08-14 13:10:00,120.29,120.65,120.26,120.57,36595.0,102.9663,103.2744,102.9406,103.206,36595.0
2015-08-14 13:20:00,120.58,120.69,120.57,120.67,26997.0,103.2145,103.3087,103.206,103.2916,26997.0
2015-08-14 13:30:00,120.67,120.78,120.67,120.75,19978.0,103.2916,103.3857,103.2916,103.36,19978.0
2015-08-14 13:40:00,120.76,120.84,120.71,120.73,40822.0,103.3686,103.4371,103.3258,103.3429,40822.0
2015-08-14 13:50:00,120.74,120.94,120.74,120.93,64438.0,103.3515,103.5227,103.3515,103.5141,64438.0
2015-08-14 14:00:00,120.93,120.99,120.86,120.91,68482.0,103.5141,103.5655,103.4542,103.497,68482.0
2015-08-14 14:10:00,120.92,120.98,120.86,120.91,28019.0,103.5056,103.5569,103.4542,103.497,28019.0
2015-08-14 14:20:00,120.95,120.95,120.84,120.85,20238.0,103.5312,103.5312,103.4371,103.4456,20238.0
2015-08-14 14:30:00,120.86,120.96,120.81,120.87,32319.0,103.4542,103.5398,103.4114,103.4628,32319.0
2015-08-14 14:40:00,120.88,120.96,120.86,120.9,19563.0,103.4713,103.5398,103.4542,103.4884,19563.0
2015-08-14 14:50:00,120.88,120.91,120.85,120.86,21579.0,103.4713,103.497,103.4456,103.4542,21579.0
2015-08-14 15:00:00,120.88,121.07,120.88,121.02,53549.0,103.4713,103.634,103.4713,103.5912,53549.0
2015-08-14 15:10:00,121.0,121.05,120.97,121.04,28220.0,103.574,103.6168,103.5484,103.6083,28220.0
2015-08-14 15:20:00,121.02,121.1,120.99,121.06,49164.0,103.5912,103.6596,103.5655,103.6254,49164.0
2015-08-14 15:30:00,121.05,121.12,120.98,120.99,37730.0,103.6168,103.6767,103.5569,103.5655,37730.0
2015-08-14 15:40:00,120.96,121.08,120.91,121.07,66051.0,103.5398,103.6425,103.497,103.634,66051.0
2015-08-14 15:50:00,121.05,121.12,121.0,121.02,257047.0,103.6168,103.6767,103.574,103.5912,257047.0
2015-08-17 09:30:00,120.4,120.97,120.3,120.9,62307.0,103.0604,103.5484,102.9748,103.4884,62307.0
2015-08-17 09:40:00,120.86,121.25,120.79,121.13,77900.0,103.4542,103.788,103.3943,103.6853,77900.0
2015-08-17 09:50:00,121.14,121.3,120.94,121.09,77242.0,103.6939,103.8308,103.5227,103.6511,77242.0
2015-08-17 10:00:00,121.06,121.28,120.96,121.13,74607.0,103.6254,103.8137,103.5398,103.6853,74607.0
2015-08-17 10:10:00,121.17,121.49,121.08,121.46,87336.0,103.7195,103.9935,103.6425,103.9678,87336.0
2015-08-17 10:20:00,121.49,121.6,121.43,121.45,28907.0,103.9935,104.0876,103.9421,103.9592,28907.0
2015-08-17 10:30:00,121.44,121.74,121.43,121.74,44528.0,103.9507,104.2075,103.9421,104.2075,44528.0
2015-08-17 10:40:00,121.72,122.32,121.67,122.27,111544.0,104.1903,104.7039,104.1475,104.6611,111544.0
2015-08-17 10:50:00,122.31,122.49,122.25,122.41,27700.0,104.6954,104.8494,104.644,104.781,27700.0
2015-08-17 11:00:00,122.43,122.46,122.28,122.46,34926.0,104.7981,104.8238,104.6697,104.8238,34926.0
2015-08-17 11:10:00,122.45,122.68,122.32,122.35,45084.0,104.8152,105.0121,104.7039,104.7296,45084.0
2015-08-17 11:20:00,122.36,122.39,122.16,122.35,64866.0,104.7382,104.7638,104.567,104.7296,64866.0
2015-08-17 11:30:00,122.36,122.47,122.27,122.34,56835.0,104.7382,104.8323,104.6611,104.721,56835.0
2015-08-17 11:40:00,122.36,122.7,122.31,122.7,29331.0,104.7382,105.0292,104.6954,105.0292,29331.0
2015-08-17 11:50:00,122.69,122.74,122.5,122.64,23980.0,105.0206,105.0634,104.858,104.9778,23980.0
2015-08-17 12:00:00,122.63,122.88,122.63,122.86,25467.0,104.9693,105.1833,104.9693,105.1662,25467.0
2015-08-17 12:10:00,122.9,122.98,122.74,122.74,34923.0,105.2004,105.2689,105.0634,105.0634,34923.0
2015-08-17 12:20:00,122.74,122.95,122.74,122.77,31936.0,105.0634,105.2432,105.0634,105.0891,31936.0
2015-08-17 12:30:00,122.79,123.37,122.77,123.35,91420.0,105.1062,105.6027,105.0891,105.5856,91420.0
2015-08-17 12:40:00,123.33,123.59,123.32,123.56,74279.0,105.5685,105.791,105.5599,105.7653,74279.0
2015-08-17 12:50:00,123.56,123.85,123.56,123.79,52167.0,105.7653,106.0136,105.7653,105.9622,52167.0
2015-08-17 13:00:00,123.78,123.84,123.66,123.69,60458.0,105.9537,106.005,105.8509,105.8766,60458.0
2015-08-17 13:10:00,123.67,123.68,123.46,123.57,41300.0,105.8595,105.8681,105.6798,105.7739,41300.0
2015-08-17 13:20:00,123.57,123.64,123.53,123.61,35647.0,105.7739,105.8338,105.7397,105.8081,35647.0
2015-08-17 13:30:00,123.61,123.72,123.6,123.68,48845.0,105.8081,105.9023,105.7996,105.8681,48845.0
2015-08-17 13:40:00,123.69,123.85,123.69,123.84,42660.0,105.8766,106.0136,105.8766,106.005,42660.0
2015-08-17 13:50:00,123.84,123.95,123.82,123.87,40618.0,106.005,106.0992,105.9879,106.0307,40618.0
2015-08-17 14:00:00,123.86,123.89,123.69,123.7,44961.0,106.0221,106.0478,105.8766,105.8852,44961.0
2015-08-17 14:10:00,123.71,123.81,123.62,123.67,53007.0,105.8937,105.9793,105.8167,105.8595,53007.0
2015-08-17 14:20:00,123.67,123.77,123.65,123.69,56156.0,105.8595,105.9451,105.8424,105.8766,56156.0
2015-08-17 14:30:00,123.69,123.7,123.61,123.64,33977.0,105.8766,105.8852,105.8081,105.8338,33977.0
2015-08-17 14:40:00,123.64,123.76,123.55,123.58,38138.0,105.8338,105.9365,105.7568,105.7825,38138.0
2015-08-17 14:50:00,123.6,123.8,123.56,123.78,29503.0,105.7996,105.9708,105.7653,105.9537,29503.0
2015-08-17 15:00:00,123.77,123.8,123.66,123.69,47482.0,105.9451,105.9708,105.8509,105.8766,47482.0
2015-08-17 15:10:00,123.69,123.7,123.48,123.55,52310.0,105.8766,105.8852,105.6969,105.7568,52310.0
2015-08-17 15:20:00,123.56,123.56,123.38,123.53,67175.0,105.7653,105.7653,105.6113,105.7397,67175.0
2015-08-17 15:30:00,123.54,123.68,123.47,123.63,53291.0,105.7482,105.8681,105.6883,105.8253,53291.0
2015-08-17 15:40:00,123.63,123.91,123.62,123.88,117431.0,105.8253,106.0649,105.8167,106.0393,117431.0
2015-08-17 15:50:00,123.88,123.94,123.79,123.86,236616.0,106.0393,106.0906,105.9622,106.0221,236616.0
2015-08-18 09:30:00,123.88,125.0,123.82,124.8,135610.0,106.0393,106.998,105.9879,106.8268,135610.0
2015-08-18 09:40:00,124.81,125.18,124.33,125.1,111341.0,106.8353,107.152,106.4245,107.0836,111341.0
2015-08-18 09:50:00,125.09,125.59,125.02,125.38,134233.0,107.075,107.503,107.0151,107.3232,134233.0
2015-08-18 10:00:00,125.39,125.78,125.28,125.54,166876.0,107.3318,107.6656,107.2376,107.4602,166876.0
2015-08-18 10:10:00,125.55,125.66,125.23,125.61,110774.0,107.4688,107.5629,107.1948,107.5201,110774.0
2015-08-18 10:20:00,125.65,125.86,125.53,125.68,118429.0,107.5544,107.7341,107.4516,107.58,118429.0
2015-08-18 10:30:00,125.67,125.84,125.4,125.84,165015.0,107.5715,107.717,107.3404,107.717,165015.0
2015-08-18 10:40:00,125.84,126.21,125.81,126.1,177001.0,107.717,108.0337,107.6913,107.9395,177001.0
2015-08-18 10:50:00,126.12,126.12,125.76,125.82,219202.0,107.9567,107.9567,107.6485,107.6999,219202.0
2015-08-18 11:00:00,125.81,125.82,125.54,125.78,75822.0,107.6913,107.6999,107.4602,107.6656,75822.0
2015-08-18 11:10:00,125.79,125.93,125.63,125.91,67616.0,107.6742,107.794,107.5372,107.7769,67616.0
2015-08-18 11:20:00,125.89,126.0,125.78,126.0,90716.0,107.7598,107.854,107.6656,107.854,90716.0
2015-08-18 11:30:00,125.97,126.0,125.74,125.82,61887.0,107.8283,107.854,107.6314,107.6999,61887.0
2015-08-18 11:40:00,125.84,125.85,125.58,125.64,70330.0,107.717,107.7256,107.4944,107.5458,70330.0
2015-08-18 11:50:00,125.64,125.72,125.54,125.65,62379.0,107.5458,107.6143,107.4602,107.5544,62379.0
2015-08-18 12:00:00,125.68,125.73,125.59,125.63,52428.0,107.58,107.6228,107.503,107.5372,52428.0
2015-08-18 12:10:00,125.62,125.86,125.61,125.75,40840.0,107.5287,107.7341,107.5201,107.64,40840.0
2015-08-18 12:20:00,125.75,125.88,125.66,125.79,45603.0,107.64,107.7512,107.5629,107.6742,45603.0
2015-08-18 12:30:00,125.79,125.81,125.6,125.7,50270.0,107.6742,107.6913,107.5116,107.5972,50270.0
2015-08-18 12:40:00,125.71,125.72,125.57,125.66,47695.0,107.6057,107.6143,107.4859,107.5629,47695.0
2015-08-18 12:50:00,125.66,125.77,125.61,125.65,83532.0,107.5629,107.6571,107.5201,107.5544,83532.0
2015-08-18 13:00:00,125.63,125.63,125.45,125.61,112492.0,107.5372,107.5372,107.3832,107.5201,112492.0
2015-08-18 13:10:00,125.61,125.65,125.51,125.56,51933.0,107.5201,107.5544,107.4345,107.4773,51933.0
2015-08-18 13:20:00,125.56,125.65,125.5,125.63,65023.0,107.4773,107.5544,107.426,107.5372,65023.0
2015-08-18 13:30:00,125.6,125.62,125.44,125.47,77922.0,107.5116,107.5287,107.3746,107.4003,77922.0
2015-08-18 13:40:00,125.47,125.68,125.47,125.52,52752.0,107.4003,107.58,107.4003,107.4431,52752.0
2015-08-18 13:50:00,125.51,125.67,125.44,125.64,54543.0,107.4345,107.5715,107.3746,107.5458,54543.0
2015-08-18 14:00:00,125.67,125.68,125.54,125.66,61129.0,107.5715,107.58,107.4602,107.5629,61129.0
2015-08-18 14:10:00,125.66,125.86,125.56,125.56,70666.0,107.5629,107.7341,107.4773,107.4773,70666.0
2015-08-18 14:20:00,125.55,125.63,125.52,125.6,45418.0,107.4688,107.5372,107.4431,107.5116,45418.0
2015-08-18 14:30:00,125.59,125.6,125.47,125.5,66145.0,107.503,107.5116,107.4003,107.426,66145.0
2015-08-18 14:40:00,125.5,125.52,125.3,125.52,54122.0,107.426,107.4431,107.2548,107.4431,54122.0
2015-08-18 14:50:00,125.52,125.53,125.37,125.41,57122.0,107.4431,107.4516,107.3147,107.3489,57122.0
2015-08-18 15:00:00,125.41,125.65,125.39,125.64,66099.0,107.3489,107.5544,107.3318,107.5458,66099.0
2015-08-18 15:10:00,125.64,125.7,125.52,125.68,47181.0,107.5458,107.5972,107.4431,107.58,47181.0
2015-08-18 15:20:00,125.66,125.68,125.44,125.55,55720.0,107.5629,107.58,107.3746,107.4688,55720.0
2015-08-18 15:30:00,125.55,125.57,125.38,125.51,95604.0,107.4688,107.4859,107.3232,107.4345,95604.0
2015-08-18 15:40:00,125.51,125.57,125.42,125.57,113664.0,107.4345,107.4859,107.3575,107.4859,113664.0
2015-08-18 15:50:00,125.58,125.64,125.46,125.5,250164.0,107.4944,107.5458,107.3917,107.426,250164.0
2015-08-19 09:30:00,124.71,124.99,123.65,123.75,84899.0,106.7497,106.9894,105.8424,105.928,84899.0
2015-08-19 09:40:00,123.68,123.88,123.25,123.25,309062.0,105.8681,106.0393,105.5,105.5,309062.0
2015-08-19 09:50:00,123.24,123.45,123.09,123.16,157489.0,105.4914,105.6712,105.363,105.423,157489.0
2015-08-19 10:00:00,123.13,123.72,122.98,123.61,62807.0,105.3973,105.9023,105.2689,105.8081,62807.0
2015-08-19 10:10:00,123.62,123.75,123.22,123.34,96593.0,105.8167,105.928,105.4743,105.577,96593.0
2015-08-19 10:20:00,123.29,123.49,123.17,123.47,71838.0,105.5342,105.7054,105.4315,105.6883,71838.0
2015-08-19 10:30:00,123.46,123.55,123.26,123.31,68080.0,105.6798,105.7568,105.5086,105.5514,68080.0
2015-08-19 10:40:00,123.34,123.41,122.85,123.18,109972.0,105.577,105.637,105.1576,105.4401,109972.0
2015-08-19 10:50:00,123.19,123.2,122.88,122.9,49474.0,105.4486,105.4572,105.1833,105.2004,49474.0
2015-08-19 11:00:00,122.91,123.25,122.87,123.18,82604.0,105.209,105.5,105.1747,105.4401,82604.0
2015-08-19 11:10:00,123.13,123.34,123.09,123.28,39234.0,105.3973,105.577,105.363,105.5257,39234.0
2015-08-19 11:20:00,123.27,123.37,123.08,123.16,29894.0,105.5171,105.6027,105.3545,105.423,29894.0
2015-08-19 11:30:00,123.13,123.35,123.03,123.33,28436.0,105.3973,105.5856,105.3117,105.5685,28436.0
2015-08-19 11:40:00,123.31,123.37,123.17,123.19,61443.0,105.5514,105.6027,105.4315,105.4486,61443.0
2015-08-19 11:50:00,123.21,123.43,123.21,123.34,31993.0,105.4658,105.6541,105.4658,105.577,31993.0
2015-08-19 12:00:00,123.34,123.49,123.32,123.49,45697.0,105.577,105.7054,105.5599,105.7054,45697.0
2015-08-19 12:10:00,123.47,123.65,123.45,123.51,40957.0,105.6883,105.8424,105.6712,105.7226,40957.0
2015-08-19 12:20:00,123.51,123.58,123.41,123.47,23279.0,105.7226,105.7825,105.637,105.6883,23279.0
2015-08-19 12:30:00,123.48,123.76,123.46,123.76,21525.0,105.6969,105.9365,105.6798,105.9365,21525.0
2015-08-19 12:40:00,123.78,123.92,123.7,123.75,35703.0,105.9537,106.0735,105.8852,105.928,35703.0
2015-08-19 12:50:00,123.74,123.76,123.56,123.67,40498.0,105.9194,105.9365,105.7653,105.8595,40498.0
2015-08-19 13:00:00,123.68,123.71,123.56,123.66,43963.0,105.8681,105.8937,105.7653,105.8509,43963.0
2015-08-19 13:10:00,123.65,123.8,123.65,123.77,32544.0,105.8424,105.9708,105.8424,105.9451,32544.0
2015-08-19 13:20:00,123.77,123.9,123.7,123.72,48686.0,105.9451,106.0564,105.8852,105.9023,48686.0
2015-08-19 13:30:00,123.7,123.86,123.59,123.7,34941.0,105.8852,106.0221,105.791,105.8852,34941.0
2015-08-19 13:40:00,123.72,124.0,123.69,123.94,66223.0,105.9023,106.142,105.8766,106.0906,66223.0
2015-08-19 13:50:00,123.91,123.92,123.47,123.49,49942.0,106.0649,106.0735,105.6883,105.7054,49942.0
2015-08-19 14:00:00,123.52,124.25,123.42,124.15,71106.0,105.7311,106.356,105.6455,106.2704,71106.0
2015-08-19 14:10:00,124.16,124.64,124.16,124.22,84317.0,106.2789,106.6898,106.2789,106.3303,84317.0
2015-08-19 14:20:00,124.25,124.37,123.93,124.01,48349.0,106.356,106.4587,106.0821,106.1505,48349.0
2015-08-19 14:30:00,124.02,124.12,123.89,124.06,36923.0,106.1591,106.2447,106.0478,106.1933,36923.0
2015-08-19 14:40:00,124.03,124.07,123.63,123.86,35475.0,106.1677,106.2019,105.8253,106.0221,35475.0
2015-08-19 14:50:00,123.84,123.85,123.19,123.29,50916.0,106.005,106.0136,105.4486,105.5342,50916.0
2015-08-19 15:00:00,123.25,123.38,123.14,123.33,55521.0,105.5,105.6113,105.4058,105.5685,55521.0
2015-08-19 15:10:00,123.35,123.38,123.18,123.25,63461.0,105.5856,105.6113,105.4401,105.5,63461.0
2015-08-19 15:20:00,123.27,123.54,123.21,123.25,79994.0,105.5171,105.7482,105.4658,105.5,79994.0
2015-08-19 15:30:00,123.26,123.5,123.16,123.24,101301.0,105.5086,105.714,105.423,105.4914,101301.0
2015-08-19 15:40:00,123.23,123.59,123.21,123.52,88568.0,105.4829,105.791,105.4658,105.7311,88568.0
2015-08-19 15:50:00,123.51,123.64,123.26,123.27,218660.0,105.7226,105.8338,105.5086,105.5171,218660.0
2015-08-20 09:30:00,122.24,122.27,121.54,122.27,161192.0,104.6355,104.6611,104.0363,104.6611,161192.0
2015-08-20 09:40:00,122.27,122.42,121.52,121.67,58614.0,104.6611,104.7895,104.0191,104.1475,58614.0
2015-08-20 09:50:00,121.61,121.81,121.51,121.64,98238.0,104.0962,104.2674,104.0106,104.1219,98238.0
2015-08-20 10:00:00,121.68,121.87,121.4,121.47,76033.0,104.1561,104.3187,103.9164,103.9763,76033.0
2015-08-20 10:10:00,121.47,121.68,121.4,121.58,57280.0,103.9763,104.1561,103.9164,104.0705,57280.0
2015-08-20 10:20:00,121.55,121.69,121.4,121.5,59468.0,104.0448,104.1647,103.9164,104.002,59468.0
2015-08-20 10:30:00,121.5,121.78,121.38,121.77,120418.0,104.002,104.2417,103.8993,104.2331,120418.0
2015-08-20 10:40:00,121.78,122.14,121.69,122.14,33784.0,104.2417,104.5499,104.1647,104.5499,33784.0
2015-08-20 10:50:00,122.14,122.21,121.94,121.95,56878.0,104.5499,104.6098,104.3787,104.3872,56878.0
2015-08-20 11:00:00,121.99,122.13,121.83,121.9,38052.0,104.4215,104.5413,104.2845,104.3444,38052.0
2015-08-20 11:10:00,121.87,121.94,121.49,121.49,61068.0,104.3187,104.3787,103.9935,103.9935,61068.0
2015-08-20 11:20:00,121.49,121.85,121.45,121.57,38181.0,103.9935,104.3016,103.9592,104.0619,38181.0
2015-08-20 11:30:00,121.6,121.66,121.51,121.66,27922.0,104.0876,104.139,104.0106,104.139,27922.0
2015-08-20 11:40:00,121.65,121.8,121.6,121.75,30682.0,104.1304,104.2588,104.0876,104.216,30682.0
2015-08-20 11:50:00,121.77,121.82,121.58,121.81,23277.0,104.2331,104.2759,104.0705,104.2674,23277.0
2015-08-20 12:00:00,121.83,121.86,121.55,121.78,17155.0,104.2845,104.3102,104.0448,104.2417,17155.0
2015-08-20 12:10:00,121.82,121.82,121.47,121.61,27841.0,104.2759,104.2759,103.9763,104.0962,27841.0
2015-08-20 12:20:00,121.6,121.6,121.22,121.37,35457.0,104.0876,104.0876,103.7623,103.8907,35457.0
2015-08-20 12:30:00,121.36,121.62,121.35,121.57,23588.0,103.8822,104.1047,103.8736,104.0619,23588.0
2015-08-20 12:40:00,121.53,121.54,121.21,121.22,55184.0,104.0277,104.0363,103.7538,103.7623,55184.0
2015-08-20 12:50:00,121.22,121.22,120.9,120.97,49076.0,103.7623,103.7623,103.4884,103.5484,49076.0
2015-08-20 13:00:00,120.95,121.02,120.88,120.91,35820.0,103.5312,103.5912,103.4713,103.497,35820.0
2015-08-20 13:10:00,120.92,121.06,120.81,121.06,83087.0,103.5056,103.6254,103.4114,103.6254,83087.0
2015-08-20 13:20:00,121.06,121.3,121.01,121.13,49610.0,103.6254,103.8308,103.5826,103.6853,49610.0
2015-08-20 13:30:00,121.11,121.18,120.95,120.96,28468.0,103.6682,103.7281,103.5312,103.5398,28468.0
2015-08-20 13:40:00,120.96,121.14,120.84,121.14,33532.0,103.5398,103.6939,103.4371,103.6939,33532.0
2015-08-20 13:50:00,121.15,121.25,121.06,121.08,49567.0,103.7024,103.788,103.6254,103.6425,49567.0
2015-08-20 14:00:00,121.07,121.1,120.74,120.74,31174.0,103.634,103.6596,103.3515,103.3515,31174.0
2015-08-20 14:10:00,120.72,120.87,120.63,120.76,55718.0,103.3344,103.4628,103.2573,103.3686,55718.0
2015-08-20 14:20:00,120.76,120.79,120.44,120.44,63175.0,103.3686,103.3943,103.0947,103.0947,63175.0
2015-08-20 14:30:00,120.42,120.54,120.33,120.37,52251.0,103.0776,103.1803,103.0005,103.0348,52251.0
2015-08-20 14:40:00,120.37,120.45,120.13,120.13,106864.0,103.0348,103.1032,102.8293,102.8293,106864.0
2015-08-20 14:50:00,120.17,120.3,120.04,120.22,47976.0,102.8636,102.9748,102.7523,102.9064,47976.0
2015-08-20 15:00:00,120.22,120.49,120.18,120.48,54913.0,102.9064,103.1375,102.8721,103.1289,54913.0
2015-08-20 15:10:00,120.46,120.54,120.16,120.18,56892.0,103.1118,103.1803,102.855,102.8721,56892.0
2015-08-20 15:20:00,120.15,120.46,120.15,120.43,61134.0,102.8464,103.1118,102.8464,103.0861,61134.0
2015-08-20 15:30:00,120.41,120.66,120.4,120.42,71280.0,103.069,103.283,103.0604,103.0776,71280.0
2015-08-20 15:40:00,120.4,120.42,120.15,120.22,109772.0,103.0604,103.0776,102.8464,102.9064,109772.0
2015-08-20 15:50:00,120.22,120.22,119.79,119.83,282388.0,102.9064,102.9064,102.5383,102.5725,282388.0
2015-08-21 09:30:00,118.25,118.8,117.75,118.22,428808.0,101.2201,101.6909,100.7921,101.1944,428808.0
2015-08-21 09:40:00,118.21,118.28,117.13,117.32,110634.0,101.1858,101.2458,100.2614,100.424,110634.0
2015-08-21 09:50:00,117.4,117.59,117.27,117.39,70686.0,100.4925,100.6551,100.3812,100.4839,70686.0
2015-08-21 10:00:00,117.39,118.37,117.24,117.91,148177.0,100.4839,101.3228,100.3555,100.929,148177.0
2015-08-21 10:10:00,117.88,117.9,117.5,117.61,98871.0,100.9034,100.9205,100.5781,100.6722,98871.0
2015-08-21 10:20:00,117.57,117.75,117.24,117.35,104093.0,100.638,100.7921,100.3555,100.4497,104093.0
2015-08-21 10:30:00,117.32,117.53,116.66,116.96,83470.0,100.424,100.6038,99.8591,100.1159,83470.0
2015-08-21 10:40:00,116.93,117.2,116.88,116.92,92186.0,100.0902,100.3213,100.0474,100.0816,92186.0
2015-08-21 10:50:00,116.92,117.1,116.76,116.85,72238.0,100.0816,100.2357,99.9447,100.0217,72238.0
2015-08-21 11:00:00,116.86,116.95,116.55,116.64,86953.0,100.0303,100.1073,99.7649,99.8419,86953.0
2015-08-21 11:10:00,116.63,116.63,116.14,116.61,99370.0,99.8334,99.8334,99.414,99.8163,99370.0
2015-08-21 11:20:00,116.61,116.62,116.3,116.51,72445.0,99.8163,99.8248,99.5509,99.7307,72445.0
2015-08-21 11:30:00,116.51,116.62,116.01,116.16,228779.0,99.7307,99.8248,99.3027,99.4311,228779.0
2015-08-21 11:40:00,116.16,116.34,116.11,116.27,52642.0,99.4311,99.5851,99.3883,99.5252,52642.0
2015-08-21 11:50:00,116.29,116.65,116.12,116.53,85775.0,99.5423,99.8505,99.3968,99.7478,85775.0
2015-08-21 12:00:00,116.53,116.93,116.33,116.8,64889.0,99.7478,100.0902,99.5766,99.9789,64889.0
2015-08-21 12:10:00,116.83,117.02,116.16,116.44,109031.0,100.0046,100.1672,99.4311,99.6707,109031.0
2015-08-21 12:20:00,116.45,116.52,116.28,116.45,89823.0,99.6793,99.7392,99.5338,99.6793,89823.0
2015-08-21 12:30:00,116.43,116.7,116.43,116.5,44158.0,99.6622,99.8933,99.6622,99.7221,44158.0
2015-08-21 12:40:00,116.51,116.51,116.12,116.39,49530.0,99.7307,99.7307,99.3968,99.6279,49530.0
2015-08-21 12:50:00,116.39,116.5,116.17,116.28,139843.0,99.6279,99.7221,99.4396,99.5338,139843.0
2015-08-21 13:00:00,116.26,116.51,116.16,116.46,75060.0,99.5167,99.7307,99.4311,99.6879,75060.0
2015-08-21 13:10:00,116.48,116.62,116.42,116.5,48996.0,99.705,99.8248,99.6536,99.7221,48996.0
2015-08-21 13:20:00,116.5,117.03,116.5,117.03,56189.0,99.7221,100.1758,99.7221,100.1758,56189.0
2015-08-21 13:30:00,117.02,117.26,116.77,117.21,59005.0,100.1672,100.3727,99.9532,100.3299,59005.0
2015-08-21 13:40:00,117.18,117.32,117.06,117.27,62309.0,100.3042,100.424,100.2015,100.3812,62309.0
2015-08-21 13:50:00,117.26,117.57,117.05,117.51,65567.0,100.3727,100.638,100.1929,100.5866,65567.0
2015-08-21 14:00:00,117.48,117.63,117.38,117.58,58729.0,100.561,100.6894,100.4754,100.6466,58729.0
2015-08-21 14:10:00,117.58,117.67,117.4,117.55,108311.0,100.6466,100.7236,100.4925,100.6209,108311.0
2015-08-21 14:20:00,117.54,117.63,117.44,117.62,66943.0,100.6123,100.6894,100.5267,100.6808,66943.0
2015-08-21 14:30:00,117.6,117.91,117.35,117.41,93001.0,100.6637,100.929,100.4497,100.501,93001.0
2015-08-21 14:40:00,117.41,117.42,117.07,117.1,103058.0,100.501,100.5096,100.21,100.2357,103058.0
2015-08-21 14:50:00,117.07,117.39,116.92,117.26,103261.0,100.21,100.4839,100.0816,100.3727,103261.0
2015-08-21 15:00:00,117.17,117.45,117.14,117.23,110222.0,100.2956,100.5353,100.2699,100.347,110222.0
2015-08-21 15:10:00,117.21,117.36,116.96,117.33,218355.0,100.3299,100.4583,100.1159,100.4326,218355.0
2015-08-21 15:20:00,117.35,117.47,117.01,117.09,85708.0,100.4497,100.5524,100.1587,100.2271,85708.0
2015-08-21 15:30:00,117.07,117.17,116.75,117.04,125679.0,100.21,100.2956,99.9361,100.1843,125679.0
2015-08-21 15:40:00,117.01,117.35,117.0,117.31,189360.0,100.1587,100.4497,100.1501,100.4155,189360.0
2015-08-21 15:50:00,117.29,117.38,116.16,116.31,583788.0,100.3983,100.4754,99.4311,99.5595,583788.0
2015-08-24 09:30:00,110.86,111.05,95.0,106.29,710693.0,94.8944,95.057,81.3185,90.9825,710693.0
2015-08-24 09:40:00,105.66,112.43,104.27,111.14,395058.0,90.4432,96.2383,89.2534,95.134,395058.0
2015-08-24 09:50:00,111.28,111.66,109.76,110.93,305537.0,95.2539,95.5791,93.9528,94.9543,305537.0
2015-08-24 10:00:00,111.0,112.2,110.54,112.16,262106.0,95.0142,96.0414,94.6204,96.0071,262106.0
2015-08-24 10:10:00,112.15,113.18,112.1,113.0,242875.0,95.9986,96.8802,95.9558,96.7262,242875.0
2015-08-24 10:20:00,112.95,114.99,112.84,113.5,258835.0,96.6834,98.4296,96.5892,97.1542,258835.0
2015-08-24 10:30:00,113.48,113.48,111.94,112.83,219228.0,97.137,97.137,95.8188,96.5806,219228.0
2015-08-24 10:40:00,112.88,113.25,112.17,113.15,135313.0,96.6234,96.9402,96.0157,96.8546,135313.0
2015-08-24 10:50:00,113.15,113.92,113.15,113.52,133490.0,96.8546,97.5137,96.8546,97.1713,133490.0
2015-08-24 11:00:00,113.52,113.64,112.1,112.22,116689.0,97.1713,97.274,95.9558,96.0585,116689.0
2015-08-24 11:10:00,112.2,112.28,111.96,112.1,114369.0,96.0414,96.1099,95.8359,95.9558,114369.0
2015-08-24 11:20:00,112.08,112.11,111.6,111.88,106489.0,95.9387,95.9643,95.5278,95.7675,106489.0
2015-08-24 11:30:00,111.88,112.6,111.69,112.48,96591.0,95.7675,96.3838,95.6048,96.2811,96591.0
2015-08-24 11:40:00,112.48,113.14,112.37,112.98,84351.0,96.2811,96.846,96.1869,96.709,84351.0
2015-08-24 11:50:00,112.99,114.0,112.92,113.93,112127.0,96.7176,97.5821,96.6577,97.5222,112127.0
2015-08-24 12:00:00,113.93,113.93,112.93,113.47,96594.0,97.5222,97.5222,96.6662,97.1285,96594.0
2015-08-24 12:10:00,113.43,113.61,112.75,112.87,93893.0,97.0942,97.2483,96.5122,96.6149,93893.0
2015-08-24 12:20:00,112.89,113.54,112.8,113.48,98415.0,96.632,97.1884,96.555,97.137,98415.0
2015-08-24 12:30:00,113.49,113.73,113.31,113.6,116908.0,97.1456,97.351,96.9915,97.2398,116908.0
2015-08-24 12:40:00,113.6,113.73,113.36,113.38,116634.0,97.2398,97.351,97.0343,97.0514,116634.0
2015-08-24 12:50:00,113.39,113.63,113.15,113.27,99563.0,97.06,97.2654,96.8546,96.9573,99563.0
2015-08-24 13:00:00,113.31,113.61,113.27,113.47,67798.0,96.9915,97.2483,96.9573,97.1285,67798.0
2015-08-24 13:10:00,113.5,113.71,113.26,113.36,68534.0,97.1542,97.3339,96.9487,97.0343,68534.0
2015-08-24 13:20:00,113.36,113.39,112.62,112.81,83390.0,97.0343,97.06,96.4009,96.5635,83390.0
2015-08-24 13:30:00,112.8,112.8,111.91,111.94,75135.0,96.555,96.555,95.7931,95.8188,75135.0
2015-08-24 13:40:00,111.99,112.28,111.92,112.21,80676.0,95.8616,96.1099,95.8017,96.0499,80676.0
2015-08-24 13:50:00,112.21,112.24,111.47,111.5,108882.0,96.0499,96.0756,95.4165,95.4422,108882.0
2015-08-24 14:00:00,111.5,111.59,111.0,111.04,119030.0,95.4422,95.5192,95.0142,95.0484,119030.0
2015-08-24 14:10:00,111.04,111.37,110.71,111.33,156597.0,95.0484,95.3309,94.766,95.2967,156597.0
2015-08-24 14:20:00,111.35,111.62,111.25,111.32,96174.0,95.3138,95.5449,95.2282,95.2881,96174.0
2015-08-24 14:30:00,111.33,111.95,111.28,111.91,102052.0,95.2967,95.8274,95.2539,95.7931,102052.0
2015-08-24 14:40:00,111.9,111.9,110.87,110.98,109126.0,95.7846,95.7846,94.9029,94.9971,109126.0
2015-08-24 14:50:00,111.0,111.07,109.44,109.6,167532.0,95.0142,95.0741,93.6789,93.8158,167532.0
2015-08-24 15:00:00,109.6,110.58,109.0,110.58,200368.0,93.8158,94.6547,93.3022,94.6547,200368.0
2015-08-24 15:10:00,110.53,110.53,109.71,110.01,214111.0,94.6119,94.6119,93.91,94.1668,214111.0
2015-08-24 15:20:00,110.01,110.29,109.34,109.66,282429.0,94.1668,94.4064,93.5933,93.8672,282429.0
2015-08-24 15:30:00,109.66,111.2,109.25,111.2,198650.0,93.8672,95.1854,93.5162,95.1854,198650.0
2015-08-24 15:40:00,111.18,112.57,110.41,111.6,299147.0,95.1683,96.3581,94.5092,95.5278,299147.0
2015-08-24 15:50:00,111.6,112.27,110.4,110.4,566898.0,95.5278,96.1013,94.5006,94.5006,566898.0
2015-08-25 09:30:00,113.0,113.67,112.01,112.56,482841.0,96.7262,97.2997,95.8787,96.3495,482841.0
2015-08-25 09:40:00,112.54,112.7,111.44,111.88,251127.0,96.3324,96.4694,95.3908,95.7675,251127.0
2015-08-25 09:50:00,111.89,112.62,111.85,112.48,178767.0,95.776,96.4009,95.7418,96.2811,178767.0
2015-08-25 10:00:00,112.44,112.64,111.97,112.56,140850.0,96.2468,96.418,95.8445,96.3495,140850.0
2015-08-25 10:10:00,112.54,113.03,112.1,112.72,163026.0,96.3324,96.7518,95.9558,96.4865,163026.0
2015-08-25 10:20:00,112.72,112.72,111.99,112.2,174072.0,96.4865,96.4865,95.8616,96.0414,174072.0
2015-08-25 10:30:00,112.19,112.2,111.81,112.02,136997.0,96.0328,96.0414,95.7075,95.8873,136997.0
2015-08-25 10:40:00,112.03,112.37,112.01,112.25,193622.0,95.8959,96.1869,95.8787,96.0842,193622.0
2015-08-25 10:50:00,112.25,112.58,112.14,112.42,136507.0,96.0842,96.3666,95.99,96.2297,136507.0
2015-08-25 11:00:00,112.43,113.06,112.42,113.04,158000.0,96.2383,96.7775,96.2297,96.7604,158000.0
2015-08-25 11:10:00,113.09,113.84,113.08,113.79,182729.0,96.8032,97.4452,96.7946,97.4024,182729.0
2015-08-25 11:20:00,113.84,114.26,113.58,114.09,175350.0,97.4452,97.8047,97.2226,97.6592,175350.0
2015-08-25 11:30:00,114.1,114.59,114.01,114.33,201905.0,97.6677,98.0872,97.5907,97.8646,201905.0
2015-08-25 11:40:00,114.32,114.39,113.87,114.35,112242.0,97.8561,97.916,97.4709,97.8817,112242.0
2015-08-25 11:50:00,114.36,114.37,113.72,113.78,91963.0,97.8903,97.8989,97.3425,97.3938,91963.0
2015-08-25 12:00:00,113.78,114.13,113.75,114.12,85364.0,97.3938,97.6934,97.3681,97.6849,85364.0
2015-08-25 12:10:00,114.12,114.49,113.99,114.1,91087.0,97.6849,98.0016,97.5736,97.6677,91087.0
2015-08-25 12:20:00,114.1,114.38,113.99,114.15,79942.0,97.6677,97.9074,97.5736,97.7105,79942.0
2015-08-25 12:30:00,114.13,114.29,113.87,113.96,59700.0,97.6934,97.8304,97.4709,97.5479,59700.0
2015-08-25 12:40:00,113.98,114.27,113.95,114.0,48475.0,97.565,97.8133,97.5393,97.5821,48475.0
2015-08-25 12:50:00,114.02,114.21,113.81,113.82,99560.0,97.5993,97.7619,97.4195,97.4281,99560.0
2015-08-25 13:00:00,113.83,114.08,113.6,113.98,125289.0,97.4366,97.6506,97.2398,97.565,125289.0
2015-08-25 13:10:00,113.97,113.98,113.59,113.84,111181.0,97.5565,97.565,97.2312,97.4452,111181.0
2015-08-25 13:20:00,113.84,113.97,113.02,113.09,170620.0,97.4452,97.5565,96.7433,96.8032,170620.0
2015-08-25 13:30:00,113.08,113.44,112.98,113.31,85239.0,96.7946,97.1028,96.709,96.9915,85239.0
2015-08-25 13:40:00,113.3,113.31,112.76,113.12,74122.0,96.983,96.9915,96.5207,96.8289,74122.0
2015-08-25 13:50:00,113.13,113.87,113.1,113.52,163110.0,96.8374,97.4709,96.8118,97.1713,163110.0
2015-08-25 14:00:00,113.52,113.6,113.01,113.15,120335.0,97.1713,97.2398,96.7347,96.8546,120335.0
2015-08-25 14:10:00,113.15,113.66,113.06,113.61,105065.0,96.8546,97.2911,96.7775,97.2483,105065.0
2015-08-25 14:20:00,113.6,113.88,113.47,113.65,130634.0,97.2398,97.4794,97.1285,97.2826,130634.0
2015-08-25 14:30:00,113.61,113.92,113.59,113.9,136150.0,97.2483,97.5137,97.2312,97.4965,136150.0
2015-08-25 14:40:00,113.91,114.26,113.88,114.26,131813.0,97.5051,97.8047,97.4794,97.8047,131813.0
2015-08-25 14:50:00,114.24,114.45,113.92,114.13,133125.0,97.7876,97.9673,97.5137,97.6934,133125.0
2015-08-25 15:00:00,114.13,114.35,114.07,114.13,289929.0,97.6934,97.8817,97.6421,97.6934,289929.0
2015-08-25 15:10:00,114.11,114.11,113.37,113.39,205303.0,97.6763,97.6763,97.0429,97.06,205303.0
2015-08-25 15:20:00,113.39,113.48,112.85,113.0,256331.0,97.06,97.137,96.5978,96.7262,256331.0
2015-08-25 15:30:00,112.98,113.06,111.98,112.01,343664.0,96.709,96.7775,95.8531,95.8787,343664.0
2015-08-25 15:40:00,112.01,112.36,110.69,110.98,250665.0,95.8787,96.1783,94.7488,94.9971,250665.0
2015-08-25 15:50:00,110.89,111.63,109.8,109.98,609502.0,94.92,95.5535,93.987,94.1411,609502.0
2015-08-26 09:30:00,112.56,113.83,112.01,112.58,189719.0,96.3495,97.4366,95.8787,96.3666,189719.0
2015-08-26 09:40:00,112.68,112.91,111.88,112.47,177063.0,96.4522,96.6491,95.7675,96.2725,177063.0
2015-08-26 09:50:00,112.42,112.49,111.55,112.0,96898.0,96.2297,96.2896,95.485,95.8702,96898.0
2015-08-26 10:00:00,112.0,112.58,111.77,112.41,169793.0,95.8702,96.3666,95.6733,96.2211,169793.0
2015-08-26 10:10:00,112.4,112.63,111.4,111.57,168704.0,96.2126,96.4094,95.3566,95.5021,168704.0
2015-08-26 10:20:00,111.51,112.25,111.4,112.02,129388.0,95.4507,96.0842,95.3566,95.8873,129388.0
2015-08-26 10:30:00,112.06,112.4,111.54,111.99,140848.0,95.9215,96.2126,95.4764,95.8616,140848.0
2015-08-26 10:40:00,111.95,111.96,111.31,111.52,122718.0,95.8274,95.8359,95.2795,95.4593,122718.0
2015-08-26 10:50:00,111.49,111.91,111.34,111.45,108893.0,95.4336,95.7931,95.3052,95.3994,108893.0
2015-08-26 11:00:00,111.49,111.65,111.17,111.34,111401.0,95.4336,95.5706,95.1597,95.3052,111401.0
2015-08-26 11:10:00,111.29,112.18,111.15,112.18,267248.0,95.2624,96.0243,95.1426,96.0243,267248.0
2015-08-26 11:20:00,112.14,112.48,111.67,111.71,199561.0,95.99,96.2811,95.5877,95.6219,199561.0
2015-08-26 11:30:00,111.83,112.0,110.97,110.97,55460.0,95.7247,95.8702,94.9885,94.9885,55460.0
2015-08-26 11:40:00,110.96,111.62,110.91,111.29,72853.0,94.98,95.5449,94.9372,95.2624,72853.0
2015-08-26 11:50:00,111.28,111.54,111.16,111.23,52412.0,95.2539,95.4764,95.1512,95.2111,52412.0
2015-08-26 12:00:00,111.23,111.36,110.95,111.19,73243.0,95.2111,95.3223,94.9714,95.1768,73243.0
2015-08-26 12:10:00,111.16,111.32,111.01,111.13,79268.0,95.1512,95.2881,95.0228,95.1255,79268.0
2015-08-26 12:20:00,111.2,111.29,110.7,110.7,93794.0,95.1854,95.2624,94.7574,94.7574,93794.0
2015-08-26 12:30:00,110.79,110.85,110.43,110.44,72574.0,94.8344,94.8858,94.5263,94.5348,72574.0
2015-08-26 12:40:00,110.4,110.69,110.28,110.59,35371.0,94.5006,94.7488,94.3979,94.6632,35371.0
2015-08-26 12:50:00,110.59,111.23,110.41,111.23,45019.0,94.6632,95.2111,94.5092,95.2111,45019.0
2015-08-26 13:00:00,111.25,111.64,110.89,111.03,48501.0,95.2282,95.562,94.92,95.0399,48501.0
2015-08-26 13:10:00,111.05,111.31,110.85,111.07,47629.0,95.057,95.2795,94.8858,95.0741,47629.0
2015-08-26 13:20:00,111.07,111.56,111.05,111.55,66745.0,95.0741,95.4935,95.057,95.485,66745.0
2015-08-26 13:30:00,111.51,112.16,111.41,112.12,45971.0,95.4507,96.0071,95.3651,95.9729,45971.0
2015-08-26 13:40:00,112.13,112.17,111.83,111.97,65923.0,95.9815,96.0157,95.7247,95.8445,65923.0
2015-08-26 13:50:00,111.96,112.17,111.79,112.14,93493.0,95.8359,96.0157,95.6904,95.99,93493.0
2015-08-26 14:00:00,112.15,112.17,111.8,112.03,57350.0,95.9986,96.0157,95.699,95.8959,57350.0
2015-08-26 14:10:00,112.06,112.12,111.15,111.38,90251.0,95.9215,95.9729,95.1426,95.3395,90251.0
2015-08-26 14:20:00,111.37,111.98,111.36,111.9,61059.0,95.3309,95.8531,95.3223,95.7846,61059.0
2015-08-26 14:30:00,111.9,112.47,111.79,112.39,78268.0,95.7846,96.2725,95.6904,96.204,78268.0
2015-08-26 14:40:00,112.49,112.74,112.31,112.41,171975.0,96.2896,96.5036,96.1355,96.2211,171975.0
2015-08-26 14:50:00,112.41,112.62,112.24,112.57,92364.0,96.2211,96.4009,96.0756,96.3581,92364.0
2015-08-26 15:00:00,112.54,112.86,112.35,112.75,136140.0,96.3324,96.6063,96.1698,96.5122,136140.0
2015-08-26 15:10:00,112.76,113.36,112.75,113.31,255035.0,96.5207,97.0343,96.5122,96.9915,255035.0
2015-08-26 15:20:00,113.35,113.56,112.69,112.72,221616.0,97.0258,97.2055,96.4608,96.4865,221616.0
2015-08-26 15:30:00,112.72,113.19,112.69,112.92,300101.0,96.4865,96.8888,96.4608,96.6577,300101.0
2015-08-26 15:40:00,112.98,113.52,112.9,113.17,375183.0,96.709,97.1713,96.6406,96.8717,375183.0
2015-08-26 15:50:00,113.19,113.58,113.06,113.5,663831.0,96.8888,97.2226,96.7775,97.1542,663831.0
2015-08-27 09:30:00,115.25,115.93,114.96,115.41,209472.0,98.6521,99.2342,98.4039,98.7891,209472.0
2015-08-27 09:40:00,115.47,116.16,115.29,115.81,222922.0,98.8404,99.4311,98.6864,99.1315,222922.0
2015-08-27 09:50:00,115.71,116.05,115.07,115.53,115705.0,99.0459,99.3369,98.498,98.8918,115705.0
2015-08-27 10:00:00,115.53,115.93,115.39,115.93,143181.0,98.8918,99.2342,98.772,99.2342,143181.0
2015-08-27 10:10:00,115.93,116.41,115.75,116.2,130506.0,99.2342,99.6451,99.0801,99.4653,130506.0
2015-08-27 10:20:00,116.27,116.54,115.96,116.28,96632.0,99.5252,99.7563,99.2599,99.5338,96632.0
2015-08-27 10:30:00,116.25,116.6,116.02,116.48,105202.0,99.5081,99.8077,99.3112,99.705,105202.0
2015-08-27 10:40:00,116.47,116.65,116.21,116.53,110935.0,99.6964,99.8505,99.4739,99.7478,110935.0
2015-08-27 10:50:00,116.53,116.71,116.26,116.65,88037.0,99.7478,99.9019,99.5167,99.8505,88037.0
2015-08-27 11:00:00,116.62,116.98,116.48,116.6,148043.0,99.8248,100.133,99.705,99.8077,148043.0
2015-08-27 11:10:00,116.62,116.65,116.3,116.37,72278.0,99.8248,99.8505,99.5509,99.6108,72278.0
2015-08-27 11:20:00,116.39,116.73,116.27,116.67,119203.0,99.6279,99.919,99.5252,99.8676,119203.0
2015-08-27 11:30:00,116.66,116.83,116.37,116.4,96856.0,99.8591,100.0046,99.6108,99.6365,96856.0
2015-08-27 11:40:00,116.41,116.62,116.41,116.52,89428.0,99.6451,99.8248,99.6451,99.7392,89428.0
2015-08-27 11:50:00,116.53,116.55,116.07,116.27,68975.0,99.7478,99.7649,99.354,99.5252,68975.0
2015-08-27 12:00:00,116.24,116.68,116.17,116.47,87496.0,99.4995,99.8762,99.4396,99.6964,87496.0
2015-08-27 12:10:00,116.46,116.68,116.41,116.58,86574.0,99.6879,99.8762,99.6451,99.7906,86574.0
2015-08-27 12:20:00,116.53,116.63,116.46,116.57,43229.0,99.7478,99.8334,99.6879,99.782,43229.0
2015-08-27 12:30:00,116.58,117.12,116.53,117.06,127799.0,99.7906,100.2528,99.7478,100.2015,127799.0
2015-08-27 12:40:00,117.03,117.07,116.81,117.02,114997.0,100.1758,100.21,99.9875,100.1672,114997.0
2015-08-27 12:50:00,117.02,117.36,116.96,117.35,72491.0,100.1672,100.4583,100.1159,100.4497,72491.0
2015-08-27 13:00:00,117.33,117.38,117.03,117.29,46824.0,100.4326,100.4754,100.1758,100.3983,46824.0
2015-08-27 13:10:00,117.28,117.37,117.06,117.21,56610.0,100.3898,100.4668,100.2015,100.3299,56610.0
2015-08-27 13:20:00,117.2,117.22,116.97,117.05,87381.0,100.3213,100.3384,100.1244,100.1929,87381.0
2015-08-27 13:30:00,117.04,117.21,116.95,117.01,100140.0,100.1843,100.3299,100.1073,100.1587,100140.0
2015-08-27 13:40:00,117.0,117.25,116.98,117.11,81048.0,100.1501,100.3641,100.133,100.2443,81048.0
2015-08-27 13:50:00,117.15,117.44,117.04,117.42,53097.0,100.2785,100.5267,100.1843,100.5096,53097.0
2015-08-27 14:00:00,117.41,117.41,117.13,117.13,95082.0,100.501,100.501,100.2614,100.2614,95082.0
2015-08-27 14:10:00,117.13,117.25,116.75,116.88,172172.0,100.2614,100.3641,99.9361,100.0474,172172.0
2015-08-27 14:20:00,116.89,117.1,116.47,116.8,187522.0,100.0559,100.2357,99.6964,99.9789,187522.0
2015-08-27 14:30:00,116.78,117.13,116.72,117.1,132853.0,99.9618,100.2614,99.9104,100.2357,132853.0
2015-08-27 14:40:00,117.05,117.06,116.34,116.35,107331.0,100.1929,100.2015,99.5851,99.5937,107331.0
2015-08-27 14:50:00,116.37,116.6,115.64,115.76,155737.0,99.6108,99.8077,98.986,99.0887,155737.0
2015-08-27 15:00:00,115.76,116.11,115.19,115.95,167094.0,99.0887,99.3883,98.6008,99.2513,167094.0
2015-08-27 15:10:00,115.93,116.41,115.54,116.23,110118.0,99.2342,99.6451,98.9004,99.491,110118.0
2015-08-27 15:20:00,116.2,116.7,115.79,116.69,136104.0,99.4653,99.8933,99.1144,99.8847,136104.0
2015-08-27 15:30:00,116.72,117.13,116.43,116.79,151920.0,99.9104,100.2614,99.6622,99.9703,151920.0
2015-08-27 15:40:00,116.79,117.5,116.66,117.39,216836.0,99.9703,100.5781,99.8591,100.4839,216836.0
2015-08-27 15:50:00,117.4,117.83,117.18,117.78,393568.0,100.4925,100.8606,100.3042,100.8178,393568.0
2015-08-28 09:30:00,117.39,117.84,117.02,117.27,125046.0,100.4839,100.8691,100.1672,100.3812,125046.0
2015-08-28 09:40:00,117.25,117.33,116.67,116.67,99037.0,100.3641,100.4326,99.8676,99.8676,99037.0
2015-08-28 09:50:00,116.67,117.5,116.67,117.5,79975.0,99.8676,100.5781,99.8676,100.5781,79975.0
2015-08-28 10:00:00,117.41,117.45,116.61,116.61,58829.0,100.501,100.5353,99.8163,99.8163,58829.0
2015-08-28 10:10:00,116.67,116.96,116.56,116.85,54141.0,99.8676,100.1159,99.7735,100.0217,54141.0
2015-08-28 10:20:00,116.83,116.91,116.46,116.78,95057.0,100.0046,100.0731,99.6879,99.9618,95057.0
2015-08-28 10:30:00,116.74,116.94,116.66,116.76,45839.0,99.9275,100.0987,99.8591,99.9447,45839.0
2015-08-28 10:40:00,116.78,116.78,116.13,116.37,92234.0,99.9618,99.9618,99.4054,99.6108,92234.0
2015-08-28 10:50:00,116.37,116.51,116.19,116.23,64378.0,99.6108,99.7307,99.4567,99.491,64378.0
2015-08-28 11:00:00,116.26,116.66,116.19,116.54,57957.0,99.5167,99.8591,99.4567,99.7563,57957.0
2015-08-28 11:10:00,116.57,116.84,116.48,116.83,43513.0,99.782,100.0131,99.705,100.0046,43513.0
2015-08-28 11:20:00,116.84,117.11,116.81,116.93,100621.0,100.0131,100.2443,99.9875,100.0902,100621.0
2015-08-28 11:30:00,116.94,117.03,116.7,116.72,49068.0,100.0987,100.1758,99.8933,99.9104,49068.0
2015-08-28 11:40:00,116.73,116.76,116.26,116.35,40223.0,99.919,99.9447,99.5167,99.5937,40223.0
2015-08-28 11:50:00,116.31,116.47,116.0,116.15,39263.0,99.5595,99.6964,99.2941,99.4225,39263.0
2015-08-28 12:00:00,116.16,116.44,116.01,116.33,64987.0,99.4311,99.6707,99.3027,99.5766,64987.0
2015-08-28 12:10:00,116.29,116.47,116.19,116.39,54000.0,99.5423,99.6964,99.4567,99.6279,54000.0
2015-08-28 12:20:00,116.42,116.44,116.16,116.34,71508.0,99.6536,99.6707,99.4311,99.5851,71508.0
2015-08-28 12:30:00,116.34,116.49,116.19,116.32,43741.0,99.5851,99.7135,99.4567,99.568,43741.0
2015-08-28 12:40:00,116.33,116.56,116.25,116.52,51640.0,99.5766,99.7735,99.5081,99.7392,51640.0
2015-08-28 12:50:00,116.55,116.65,116.48,116.58,39550.0,99.7649,99.8505,99.705,99.7906,39550.0
2015-08-28 13:00:00,116.56,116.6,116.46,116.56,41535.0,99.7735,99.8077,99.6879,99.7735,41535.0
2015-08-28 13:10:00,116.55,117.01,116.55,116.96,73369.0,99.7649,100.1587,99.7649,100.1159,73369.0
2015-08-28 13:20:00,116.98,117.0,116.54,116.54,39078.0,100.133,100.1501,99.7563,99.7563,39078.0
2015-08-28 13:30:00,116.56,116.72,116.4,116.43,48163.0,99.7735,99.9104,99.6365,99.6622,48163.0
2015-08-28 13:40:00,116.43,116.69,116.33,116.56,34042.0,99.6622,99.8847,99.5766,99.7735,34042.0
2015-08-28 13:50:00,116.6,116.82,116.6,116.61,24225.0,99.8077,99.996,99.8077,99.8163,24225.0
2015-08-28 14:00:00,116.66,117.01,116.63,116.93,21950.0,99.8591,100.1587,99.8334,100.0902,21950.0
2015-08-28 14:10:00,116.91,116.92,116.63,116.68,30309.0,100.0731,100.0816,99.8334,99.8762,30309.0
2015-08-28 14:20:00,116.69,116.91,116.69,116.91,35562.0,99.8847,100.0731,99.8847,100.0731,35562.0
2015-08-28 14:30:00,116.92,116.99,116.68,116.89,36182.0,100.0816,100.1415,99.8762,100.0559,36182.0
2015-08-28 14:40:00,116.86,117.23,116.75,116.98,115574.0,100.0303,100.347,99.9361,100.133,115574.0
2015-08-28 14:50:00,117.04,117.08,116.84,117.0,48401.0,100.1843,100.2186,100.0131,100.1501,48401.0
2015-08-28 15:00:00,117.0,117.07,116.81,116.94,51879.0,100.1501,100.21,99.9875,100.0987,51879.0
2015-08-28 15:10:00,116.96,117.05,116.78,116.88,48838.0,100.1159,100.1929,99.9618,100.0474,48838.0
2015-08-28 15:20:00,116.88,116.98,116.63,116.84,81593.0,100.0474,100.133,99.8334,100.0131,81593.0
2015-08-28 15:30:00,116.82,116.89,116.44,116.59,86317.0,99.996,100.0559,99.6707,99.7991,86317.0
2015-08-28 15:40:00,116.55,116.8,116.34,116.66,110144.0,99.7649,99.9789,99.5851,99.8591,110144.0
2015-08-28 15:50:00,116.69,117.39,116.68,117.26,308965.0,99.8847,100.4839,99.8762,100.3727,308965.0
2015-08-31 09:30:00,117.37,118.78,117.01,117.76,262028.0,100.4668,101.6737,100.1587,100.8006,262028.0
2015-08-31 09:40:00,117.74,117.78,117.35,117.44,100603.0,100.7835,100.8178,100.4497,100.5267,100603.0
2015-08-31 09:50:00,117.39,117.68,117.01,117.08,70442.0,100.4839,100.7322,100.1587,100.2186,70442.0
2015-08-31 10:00:00,117.13,117.13,116.49,116.55,63249.0,100.2614,100.2614,99.7135,99.7649,63249.0
2015-08-31 10:10:00,116.54,116.81,116.45,116.76,90248.0,99.7563,99.9875,99.6793,99.9447,90248.0
2015-08-31 10:20:00,116.71,116.97,116.52,116.9,56991.0,99.9019,100.1244,99.7392,100.0645,56991.0
2015-08-31 10:30:00,116.9,117.21,116.63,117.21,56134.0,100.0645,100.3299,99.8334,100.3299,56134.0
2015-08-31 10:40:00,117.23,117.3,116.75,116.75,45434.0,100.347,100.4069,99.9361,99.9361,45434.0
2015-08-31 10:50:00,116.75,116.77,116.32,116.36,40563.0,99.9361,99.9532,99.568,99.6023,40563.0
2015-08-31 11:00:00,116.34,116.4,115.96,116.2,49692.0,99.5851,99.6365,99.2599,99.4653,49692.0
2015-08-31 11:10:00,116.16,116.82,116.11,116.53,72256.0,99.4311,99.996,99.3883,99.7478,72256.0
2015-08-31 11:20:00,116.59,116.85,116.44,116.79,42992.0,99.7991,100.0217,99.6707,99.9703,42992.0
2015-08-31 11:30:00,116.78,116.78,116.41,116.63,36788.0,99.9618,99.9618,99.6451,99.8334,36788.0
2015-08-31 11:40:00,116.64,117.14,116.62,116.72,57723.0,99.8419,100.2699,99.8248,99.9104,57723.0
2015-08-31 11:50:00,116.71,116.71,116.25,116.41,39560.0,99.9019,99.9019,99.5081,99.6451,39560.0
2015-08-31 12:00:00,116.45,116.69,116.42,116.42,30946.0,99.6793,99.8847,99.6536,99.6536,30946.0
2015-08-31 12:10:00,116.44,116.66,116.35,116.65,27970.0,99.6707,99.8591,99.5937,99.8505,27970.0
2015-08-31 12:20:00,116.67,116.82,116.54,116.81,34330.0,99.8676,99.996,99.7563,99.9875,34330.0
2015-08-31 12:30:00,116.8,116.85,116.46,116.65,24477.0,99.9789,100.0217,99.6879,99.8505,24477.0
2015-08-31 12:40:00,116.62,116.62,116.33,116.5,35588.0,99.8248,99.8248,99.5766,99.7221,35588.0
2015-08-31 12:50:00,116.54,116.66,116.43,116.47,19919.0,99.7563,99.8591,99.6622,99.6964,19919.0
2015-08-31 13:00:00,116.48,116.63,116.44,116.58,32043.0,99.705,99.8334,99.6707,99.7906,32043.0
2015-08-31 13:10:00,116.55,116.61,116.47,116.47,25951.0,99.7649,99.8163,99.6964,99.6964,25951.0
2015-08-31 13:20:00,116.48,116.49,116.09,116.19,28721.0,99.705,99.7135,99.3712,99.4567,28721.0
2015-08-31 13:30:00,116.21,116.29,116.02,116.14,36186.0,99.4739,99.5423,99.3112,99.414,36186.0
2015-08-31 13:40:00,116.14,116.4,116.08,116.1,33591.0,99.414,99.6365,99.3626,99.3797,33591.0
2015-08-31 13:50:00,116.09,116.37,116.05,116.31,43268.0,99.3712,99.6108,99.3369,99.5595,43268.0
2015-08-31 14:00:00,116.35,116.56,116.02,116.12,47937.0,99.5937,99.7735,99.3112,99.3968,47937.0
2015-08-31 14:10:00,116.13,116.17,115.69,115.78,104439.0,99.4054,99.4396,99.0288,99.1058,104439.0
2015-08-31 14:20:00,115.76,115.95,115.74,115.82,75025.0,99.0887,99.2513,99.0716,99.14,75025.0
2015-08-31 14:30:00,115.82,116.09,115.69,115.69,62105.0,99.14,99.3712,99.0288,99.0288,62105.0
2015-08-31 14:40:00,115.7,115.79,115.47,115.5,63059.0,99.0373,99.1144,98.8404,98.8661,63059.0
2015-08-31 14:50:00,115.46,115.48,115.16,115.34,53522.0,98.8319,98.849,98.5751,98.7292,53522.0
2015-08-31 15:00:00,115.33,115.83,115.3,115.79,92264.0,98.7206,99.1486,98.6949,99.1144,92264.0
2015-08-31 15:10:00,115.77,115.79,115.47,115.55,90545.0,99.0972,99.1144,98.8404,98.9089,90545.0
2015-08-31 15:20:00,115.53,115.69,115.45,115.58,119671.0,98.8918,99.0288,98.8233,98.9346,119671.0
2015-08-31 15:30:00,115.57,115.98,115.54,115.75,151076.0,98.926,99.277,98.9004,99.0801,151076.0
2015-08-31 15:40:00,115.75,116.13,115.7,115.9,130059.0,99.0801,99.4054,99.0373,99.2085,130059.0
2015-08-31 15:50:00,115.92,116.05,115.62,115.66,263207.0,99.2256,99.3369,98.9688,99.0031,263207.0
2015-09-01 09:30:00,113.36,114.22,113.0,113.6,247640.0,97.0343,97.7705,96.7262,97.2398,247640.0
2015-09-01 09:40:00,113.55,113.81,113.26,113.51,145880.0,97.197,97.4195,96.9487,97.1627,145880.0
2015-09-01 09:50:00,113.44,113.59,113.07,113.35,96746.0,97.1028,97.2312,96.7861,97.0258,96746.0
2015-09-01 10:00:00,113.35,113.42,112.69,113.15,140761.0,97.0258,97.0857,96.4608,96.8546,140761.0
2015-09-01 10:10:00,113.1,113.37,112.89,112.92,108275.0,96.8118,97.0429,96.632,96.6577,108275.0
2015-09-01 10:20:00,112.91,113.37,112.87,113.33,66114.0,96.6491,97.0429,96.6149,97.0086,66114.0
2015-09-01 10:30:00,113.35,113.5,112.97,113.12,82851.0,97.0258,97.1542,96.7005,96.8289,82851.0
2015-09-01 10:40:00,113.15,113.16,112.83,112.93,53608.0,96.8546,96.8631,96.5806,96.6662,53608.0
2015-09-01 10:50:00,112.91,113.3,112.74,113.29,72052.0,96.6491,96.983,96.5036,96.9744,72052.0
2015-09-01 11:00:00,113.31,113.5,112.93,113.44,59355.0,96.9915,97.1542,96.6662,97.1028,59355.0
2015-09-01 11:10:00,113.42,113.64,113.33,113.4,48136.0,97.0857,97.274,97.0086,97.0686,48136.0
2015-09-01 11:20:00,113.36,113.65,113.3,113.34,53445.0,97.0343,97.2826,96.983,97.0172,53445.0
2015-09-01 11:30:00,113.33,113.58,113.28,113.4,58723.0,97.0086,97.2226,96.9658,97.0686,58723.0
2015-09-01 11:40:00,113.38,113.46,113.14,113.45,56679.0,97.0514,97.1199,96.846,97.1114,56679.0
2015-09-01 11:50:00,113.46,113.47,113.1,113.13,36753.0,97.1199,97.1285,96.8118,96.8374,36753.0
2015-09-01 12:00:00,113.15,113.33,112.91,112.93,40281.0,96.8546,97.0086,96.6491,96.6662,40281.0
2015-09-01 12:10:00,112.92,113.0,112.8,112.93,37007.0,96.6577,96.7262,96.555,96.6662,37007.0
2015-09-01 12:20:00,112.92,112.95,112.61,112.61,71917.0,96.6577,96.6834,96.3923,96.3923,71917.0
2015-09-01 12:30:00,112.59,112.64,112.45,112.57,49879.0,96.3752,96.418,96.2554,96.3581,49879.0
2015-09-01 12:40:00,112.59,112.67,112.23,112.55,126273.0,96.3752,96.4437,96.0671,96.341,126273.0
2015-09-01 12:50:00,112.59,112.71,112.46,112.55,63446.0,96.3752,96.4779,96.2639,96.341,63446.0
2015-09-01 13:00:00,112.56,112.87,112.42,112.48,85944.0,96.3495,96.6149,96.2297,96.2811,85944.0
2015-09-01 13:10:00,112.45,112.57,112.23,112.29,50888.0,96.2554,96.3581,96.0671,96.1184,50888.0
2015-09-01 13:20:00,112.32,112.81,112.29,112.71,49801.0,96.1441,96.5635,96.1184,96.4779,49801.0
2015-09-01 13:30:00,112.68,112.97,112.61,112.78,61987.0,96.4522,96.7005,96.3923,96.5378,61987.0
2015-09-01 13:40:00,112.77,113.02,112.68,112.97,57103.0,96.5293,96.7433,96.4522,96.7005,57103.0
2015-09-01 13:50:00,112.96,113.17,112.96,113.15,65617.0,96.6919,96.8717,96.6919,96.8546,65617.0
2015-09-01 14:00:00,113.16,113.16,112.78,112.79,67064.0,96.8631,96.8631,96.5378,96.5464,67064.0
2015-09-01 14:10:00,112.76,112.81,112.37,112.39,79307.0,96.5207,96.5635,96.1869,96.204,79307.0
2015-09-01 14:20:00,112.33,112.64,112.32,112.55,105894.0,96.1527,96.418,96.1441,96.341,105894.0
2015-09-01 14:30:00,112.51,113.19,112.45,113.16,59538.0,96.3067,96.8888,96.2554,96.8631,59538.0
2015-09-01 14:40:00,113.2,113.23,112.83,112.95,67467.0,96.8974,96.923,96.5806,96.6834,67467.0
2015-09-01 14:50:00,112.96,113.33,112.86,112.91,84028.0,96.6919,97.0086,96.6063,96.6491,84028.0
2015-09-01 15:00:00,112.96,113.05,112.67,112.82,88200.0,96.6919,96.769,96.4437,96.5721,88200.0
2015-09-01 15:10:00,112.82,113.12,112.7,112.84,118511.0,96.5721,96.8289,96.4694,96.5892,118511.0
2015-09-01 15:20:00,112.87,113.02,112.56,112.69,153837.0,96.6149,96.7433,96.3495,96.4608,153837.0
2015-09-01 15:30:00,112.7,112.81,112.34,112.57,126215.0,96.4694,96.5635,96.1612,96.3581,126215.0
2015-09-01 15:40:00,112.54,112.71,112.07,112.53,226314.0,96.3324,96.4779,95.9301,96.3238,226314.0
2015-09-01 15:50:00,112.55,113.12,112.33,112.69,415483.0,96.341,96.8289,96.1527,96.4608,415483.0
2015-09-02 09:30:00,113.83,114.6,113.6,114.02,140558.0,97.4366,98.0957,97.2398,97.5993,140558.0
2015-09-02 09:40:00,114.02,114.16,113.16,113.59,169003.0,97.5993,97.7191,96.8631,97.2312,169003.0
2015-09-02 09:50:00,113.59,113.66,112.96,113.22,93423.0,97.2312,97.2911,96.6919,96.9145,93423.0
2015-09-02 10:00:00,113.26,113.58,113.17,113.4,54178.0,96.9487,97.2226,96.8717,97.0686,54178.0
2015-09-02 10:10:00,113.38,113.53,112.82,112.82,75317.0,97.0514,97.1798,96.5721,96.5721,75317.0
2015-09-02 10:20:00,112.85,113.16,112.71,112.73,41956.0,96.5978,96.8631,96.4779,96.495,41956.0
2015-09-02 10:30:00,112.76,113.04,112.62,112.83,40404.0,96.5207,96.7604,96.4009,96.5806,40404.0
2015-09-02 10:40:00,112.85,113.02,112.72,112.8,67374.0,96.5978,96.7433,96.4865,96.555,67374.0
2015-09-02 10:50:00,112.77,113.14,112.76,113.07,73687.0,96.5293,96.846,96.5207,96.7861,73687.0
2015-09-02 11:00:00,113.07,113.17,112.85,113.02,45978.0,96.7861,96.8717,96.5978,96.7433,45978.0
2015-09-02 11:10:00,113.02,113.12,112.84,113.11,51863.0,96.7433,96.8289,96.5892,96.8203,51863.0
2015-09-02 11:20:00,113.11,113.42,113.11,113.37,73122.0,96.8203,97.0857,96.8203,97.0429,73122.0
2015-09-02 11:30:00,113.37,113.38,112.86,112.94,67216.0,97.0429,97.0514,96.6063,96.6748,67216.0
2015-09-02 11:40:00,112.92,113.02,112.8,112.8,44970.0,96.6577,96.7433,96.555,96.555,44970.0
2015-09-02 11:50:00,112.75,112.89,112.53,112.78,71596.0,96.5122,96.632,96.3238,96.5378,71596.0
2015-09-02 12:00:00,112.77,112.96,112.61,112.75,74281.0,96.5293,96.6919,96.3923,96.5122,74281.0
2015-09-02 12:10:00,112.8,112.89,112.62,112.73,59351.0,96.555,96.632,96.4009,96.495,59351.0
2015-09-02 12:20:00,112.72,112.95,112.64,112.84,119462.0,96.4865,96.6834,96.418,96.5892,119462.0
2015-09-02 12:30:00,112.84,113.2,112.79,113.1,98542.0,96.5892,96.8974,96.5464,96.8118,98542.0
2015-09-02 12:40:00,113.08,113.3,112.92,113.24,73620.0,96.7946,96.983,96.6577,96.9316,73620.0
2015-09-02 12:50:00,113.21,113.26,112.96,113.14,62265.0,96.9059,96.9487,96.6919,96.846,62265.0
2015-09-02 13:00:00,113.13,113.22,112.97,113.13,28456.0,96.8374,96.9145,96.7005,96.8374,28456.0
2015-09-02 13:10:00,113.11,113.38,113.09,113.11,52203.0,96.8203,97.0514,96.8032,96.8203,52203.0
2015-09-02 13:20:00,113.12,113.38,113.09,113.3,89207.0,96.8289,97.0514,96.8032,96.983,89207.0
2015-09-02 13:30:00,113.28,113.29,113.0,113.07,44248.0,96.9658,96.9744,96.7262,96.7861,44248.0
2015-09-02 13:40:00,113.09,113.23,113.07,113.15,35980.0,96.8032,96.923,96.7861,96.8546,35980.0
2015-09-02 13:50:00,113.12,113.24,112.96,113.11,27485.0,96.8289,96.9316,96.6919,96.8203,27485.0
2015-09-02 14:00:00,113.14,113.39,113.09,113.09,41345.0,96.846,97.06,96.8032,96.8032,41345.0
2015-09-02 14:10:00,113.14,113.43,113.13,113.31,130881.0,96.846,97.0942,96.8374,96.9915,130881.0
2015-09-02 14:20:00,113.31,113.62,113.27,113.49,134332.0,96.9915,97.2569,96.9573,97.1456,134332.0
2015-09-02 14:30:00,113.49,113.51,113.0,113.01,47901.0,97.1456,97.1627,96.7262,96.7347,47901.0
2015-09-02 14:40:00,113.04,113.19,112.96,113.13,61483.0,96.7604,96.8888,96.6919,96.8374,61483.0
2015-09-02 14:50:00,113.15,113.33,113.06,113.3,49993.0,96.8546,97.0086,96.7775,96.983,49993.0
2015-09-02 15:00:00,113.27,113.5,113.2,113.27,109216.0,96.9573,97.1542,96.8974,96.9573,109216.0
2015-09-02 15:10:00,113.26,113.42,112.92,113.23,135294.0,96.9487,97.0857,96.6577,96.923,135294.0
2015-09-02 15:20:00,113.25,113.47,113.03,113.45,90307.0,96.9402,97.1285,96.7518,97.1114,90307.0
2015-09-02 15:30:00,113.49,113.77,113.39,113.59,237300.0,97.1456,97.3853,97.06,97.2312,237300.0
2015-09-02 15:40:00,113.55,113.83,113.48,113.57,158564.0,97.197,97.4366,97.137,97.2141,158564.0
2015-09-02 15:50:00,113.59,114.23,113.59,114.18,486478.0,97.2312,97.779,97.2312,97.7362,486478.0
2015-09-03 09:30:00,114.74,115.07,114.4,115.03,138076.0,98.2156,98.498,97.9245,98.4638,138076.0
2015-09-03 09:40:00,115.13,115.18,114.73,114.78,72587.0,98.5494,98.5922,98.207,98.2498,72587.0
2015-09-03 09:50:00,114.84,115.06,114.68,114.86,73246.0,98.3012,98.4895,98.1642,98.3183,73246.0
2015-09-03 10:00:00,114.88,114.99,114.66,114.93,58063.0,98.3354,98.4296,98.1471,98.3782,58063.0
2015-09-03 10:10:00,114.98,115.09,114.75,114.93,68339.0,98.421,98.5152,98.2241,98.3782,68339.0
2015-09-03 10:20:00,114.95,115.5,114.91,115.29,100070.0,98.3953,98.8661,98.3611,98.6864,100070.0
2015-09-03 10:30:00,115.33,115.41,115.17,115.18,54089.0,98.7206,98.7891,98.5836,98.5922,54089.0
2015-09-03 10:40:00,115.2,115.54,115.2,115.54,58924.0,98.6093,98.9004,98.6093,98.9004,58924.0
2015-09-03 10:50:00,115.54,115.81,115.53,115.66,64194.0,98.9004,99.1315,98.8918,99.0031,64194.0
2015-09-03 11:00:00,115.67,115.73,115.51,115.68,56334.0,99.0116,99.063,98.8747,99.0202,56334.0
2015-09-03 11:10:00,115.69,115.92,115.64,115.81,83468.0,99.0288,99.2256,98.986,99.1315,83468.0
2015-09-03 11:20:00,115.81,115.81,115.36,115.44,85977.0,99.1315,99.1315,98.7463,98.8148,85977.0
2015-09-03 11:30:00,115.44,115.47,115.27,115.39,50371.0,98.8148,98.8404,98.6692,98.772,50371.0
2015-09-03 11:40:00,115.37,115.46,115.27,115.3,110908.0,98.7548,98.8319,98.6692,98.6949,110908.0
2015-09-03 11:50:00,115.29,115.32,115.11,115.26,27649.0,98.6864,98.712,98.5323,98.6607,27649.0
2015-09-03 12:00:00,115.25,115.36,115.15,115.19,56723.0,98.6521,98.7463,98.5665,98.6008,56723.0
2015-09-03 12:10:00,115.21,115.26,115.07,115.13,22300.0,98.6179,98.6607,98.498,98.5494,22300.0
2015-09-03 12:20:00,115.14,115.16,114.86,114.97,37161.0,98.558,98.5751,98.3183,98.4124,37161.0
2015-09-03 12:30:00,114.98,115.01,114.72,114.76,24629.0,98.421,98.4467,98.1985,98.2327,24629.0
2015-09-03 12:40:00,114.73,114.73,114.51,114.58,33937.0,98.207,98.207,98.0187,98.0786,33937.0
2015-09-03 12:50:00,114.58,114.64,114.43,114.55,27734.0,98.0786,98.13,97.9502,98.0529,27734.0
2015-09-03 13:00:00,114.55,114.55,114.03,114.09,38772.0,98.0529,98.0529,97.6078,97.6592,38772.0
2015-09-03 13:10:00,114.08,114.37,113.99,114.37,34552.0,97.6506,97.8989,97.5736,97.8989,34552.0
2015-09-03 13:20:00,114.39,114.64,114.3,114.51,28706.0,97.916,98.13,97.8389,98.0187,28706.0
2015-09-03 13:30:00,114.49,114.53,114.29,114.37,40950.0,98.0016,98.0358,97.8304,97.8989,40950.0
2015-09-03 13:40:00,114.36,114.46,114.19,114.43,38732.0,97.8903,97.9759,97.7448,97.9502,38732.0
2015-09-03 13:50:00,114.45,114.45,114.05,114.09,39536.0,97.9673,97.9673,97.6249,97.6592,39536.0
2015-09-03 14:00:00,114.06,114.2,113.84,113.84,45110.0,97.6335,97.7533,97.4452,97.4452,45110.0
2015-09-03 14:10:00,113.86,114.17,113.86,114.12,39518.0,97.4623,97.7277,97.4623,97.6849,39518.0
2015-09-03 14:20:00,114.14,114.36,114.03,114.36,41675.0,97.702,97.8903,97.6078,97.8903,41675.0
2015-09-03 14:30:00,114.35,114.69,114.23,114.65,45714.0,97.8817,98.1728,97.779,98.1385,45714.0
2015-09-03 14:40:00,114.67,114.77,114.52,114.6,48710.0,98.1557,98.2413,98.0273,98.0957,48710.0
2015-09-03 14:50:00,114.63,114.73,114.29,114.5,58656.0,98.1214,98.207,97.8304,98.0101,58656.0
2015-09-03 15:00:00,114.52,114.66,114.23,114.27,67534.0,98.0273,98.1471,97.779,97.8133,67534.0
2015-09-03 15:10:00,114.3,114.53,114.29,114.38,41039.0,97.8389,98.0358,97.8304,97.9074,41039.0
2015-09-03 15:20:00,114.39,114.5,114.06,114.16,69524.0,97.916,98.0101,97.6335,97.7191,69524.0
2015-09-03 15:30:00,114.15,114.18,113.46,113.68,165582.0,97.7105,97.7362,97.1199,97.3082,165582.0
2015-09-03 15:40:00,113.68,114.06,113.52,113.96,192218.0,97.3082,97.6335,97.1713,97.5479,192218.0
2015-09-03 15:50:00,113.96,114.31,113.92,113.97,319748.0,97.5479,97.8475,97.5137,97.5565,319748.0
2015-09-04 09:30:00,112.5,112.88,111.96,112.6,85454.0,96.2982,96.6234,95.8359,96.3838,85454.0
2015-09-04 09:40:00,112.67,112.84,112.28,112.45,76859.0,96.4437,96.5892,96.1099,96.2554,76859.0
2015-09-04 09:50:00,112.41,112.43,112.02,112.31,81848.0,96.2211,96.2383,95.8873,96.1355,81848.0
2015-09-04 10:00:00,112.27,112.27,111.9,111.98,197333.0,96.1013,96.1013,95.7846,95.8531,197333.0
2015-09-04 10:10:00,111.98,112.31,111.88,112.07,73551.0,95.8531,96.1355,95.7675,95.9301,73551.0
2015-09-04 10:20:00,112.03,112.52,112.03,112.48,62779.0,95.8959,96.3153,95.8959,96.2811,62779.0
2015-09-04 10:30:00,112.51,112.67,112.45,112.61,58577.0,96.3067,96.4437,96.2554,96.3923,58577.0
2015-09-04 10:40:00,112.61,112.63,112.15,112.19,52536.0,96.3923,96.4094,95.9986,96.0328,52536.0
2015-09-04 10:50:00,112.2,112.33,112.01,112.17,37254.0,96.0414,96.1527,95.8787,96.0157,37254.0
2015-09-04 11:00:00,112.17,112.4,112.01,112.07,37671.0,96.0157,96.2126,95.8787,95.9301,37671.0
2015-09-04 11:10:00,112.04,112.37,111.93,112.19,52159.0,95.9044,96.1869,95.8103,96.0328,52159.0
2015-09-04 11:20:00,112.18,112.29,112.05,112.24,28868.0,96.0243,96.1184,95.913,96.0756,28868.0
2015-09-04 11:30:00,112.21,112.26,111.96,112.07,33066.0,96.0499,96.0927,95.8359,95.9301,33066.0
2015-09-04 11:40:00,112.05,112.13,111.96,112.08,46373.0,95.913,95.9815,95.8359,95.9387,46373.0
2015-09-04 11:50:00,112.12,112.27,112.02,112.14,41494.0,95.9729,96.1013,95.8873,95.99,41494.0
2015-09-04 12:00:00,112.16,112.17,111.93,112.11,41140.0,96.0071,96.0157,95.8103,95.9643,41140.0
2015-09-04 12:10:00,112.1,112.17,111.92,112.04,45549.0,95.9558,96.0157,95.8017,95.9044,45549.0
2015-09-04 12:20:00,112.02,112.1,111.83,111.94,41860.0,95.8873,95.9558,95.7247,95.8188,41860.0
2015-09-04 12:30:00,111.95,111.97,111.73,111.84,44838.0,95.8274,95.8445,95.6391,95.7332,44838.0
2015-09-04 12:40:00,111.79,111.93,111.62,111.84,31481.0,95.6904,95.8103,95.5449,95.7332,31481.0
2015-09-04 12:50:00,111.81,111.95,111.66,111.69,30310.0,95.7075,95.8274,95.5791,95.6048,30310.0
2015-09-04 13:00:00,111.72,111.72,111.5,111.58,33558.0,95.6305,95.6305,95.4422,95.5107,33558.0
2015-09-04 13:10:00,111.6,111.73,111.4,111.51,35997.0,95.5278,95.6391,95.3566,95.4507,35997.0
2015-09-04 13:20:00,111.53,111.54,111.27,111.37,41108.0,95.4679,95.4764,95.2453,95.3309,41108.0
2015-09-04 13:30:00,111.38,111.55,111.26,111.43,46480.0,95.3395,95.485,95.2367,95.3823,46480.0
2015-09-04 13:40:00,111.43,111.58,111.29,111.48,23678.0,95.3823,95.5107,95.2624,95.4251,23678.0
2015-09-04 13:50:00,111.48,111.66,111.38,111.43,33966.0,95.4251,95.5791,95.3395,95.3823,33966.0
2015-09-04 14:00:00,111.42,111.51,111.37,111.46,44894.0,95.3737,95.4507,95.3309,95.4079,44894.0
2015-09-04 14:10:00,111.46,111.68,111.42,111.52,63888.0,95.4079,95.5963,95.3737,95.4593,63888.0
2015-09-04 14:20:00,111.52,111.67,111.43,111.6,50086.0,95.4593,95.5877,95.3823,95.5278,50086.0
2015-09-04 14:30:00,111.58,111.66,111.51,111.65,47825.0,95.5107,95.5791,95.4507,95.5706,47825.0
2015-09-04 14:40:00,111.67,112.0,111.65,111.93,49388.0,95.5877,95.8702,95.5706,95.8103,49388.0
2015-09-04 14:50:00,111.94,112.13,111.76,112.12,51068.0,95.8188,95.9815,95.6647,95.9729,51068.0
2015-09-04 15:00:00,112.13,112.26,111.99,112.18,68464.0,95.9815,96.0927,95.8616,96.0243,68464.0
2015-09-04 15:10:00,112.18,112.25,112.05,112.15,75859.0,96.0243,96.0842,95.913,95.9986,75859.0
2015-09-04 15:20:00,112.12,112.3,111.99,112.25,54023.0,95.9729,96.127,95.8616,96.0842,54023.0
2015-09-04 15:30:00,112.3,112.63,112.1,112.47,86055.0,96.127,96.4094,95.9558,96.2725,86055.0
2015-09-04 15:40:00,112.47,113.07,112.45,113.03,164793.0,96.2725,96.7861,96.2554,96.7518,164793.0
2015-09-04 15:50:00,113.02,113.04,112.34,112.37,330716.0,96.7433,96.7604,96.1612,96.1869,330716.0
2015-09-08 09:30:00,114.13,114.73,113.82,113.87,163019.0,97.6934,98.207,97.4281,97.4709,163019.0
2015-09-08 09:40:00,113.82,114.57,113.81,114.49,92000.0,97.4281,98.0701,97.4195,98.0016,92000.0
2015-09-08 09:50:00,114.52,114.57,113.81,114.0,99062.0,98.0273,98.0701,97.4195,97.5821,99062.0
2015-09-08 10:00:00,114.0,114.09,113.67,113.87,202912.0,97.5821,97.6592,97.2997,97.4709,202912.0
2015-09-08 10:10:00,113.81,113.99,113.74,113.94,121507.0,97.4195,97.5736,97.3596,97.5308,121507.0
2015-09-08 10:20:00,113.92,114.44,113.78,114.34,114188.0,97.5137,97.9588,97.3938,97.8732,114188.0
2015-09-08 10:30:00,114.37,114.46,114.17,114.19,196459.0,97.8989,97.9759,97.7277,97.7448,196459.0
2015-09-08 10:40:00,114.2,114.27,113.93,114.26,198166.0,97.7533,97.8133,97.5222,97.8047,198166.0
2015-09-08 10:50:00,114.27,114.67,114.25,114.67,61532.0,97.8133,98.1557,97.7961,98.1557,61532.0
2015-09-08 11:00:00,114.64,114.66,114.23,114.27,79800.0,98.13,98.1471,97.779,97.8133,79800.0
2015-09-08 11:10:00,114.29,114.48,114.23,114.48,46494.0,97.8304,97.993,97.779,97.993,46494.0
2015-09-08 11:20:00,114.48,114.65,114.43,114.53,45123.0,97.993,98.1385,97.9502,98.0358,45123.0
2015-09-08 11:30:00,114.51,114.64,114.36,114.53,55533.0,98.0187,98.13,97.8903,98.0358,55533.0
2015-09-08 11:40:00,114.48,114.72,114.42,114.66,52744.0,97.993,98.1985,97.9417,98.1471,52744.0
2015-09-08 11:50:00,114.69,114.74,114.43,114.47,85295.0,98.1728,98.2156,97.9502,97.9845,85295.0
2015-09-08 12:00:00,114.47,114.59,114.43,114.57,31328.0,97.9845,98.0872,97.9502,98.0701,31328.0
2015-09-08 12:10:00,114.55,114.9,114.53,114.72,79682.0,98.0529,98.3525,98.0358,98.1985,79682.0
2015-09-08 12:20:00,114.72,114.89,114.69,114.86,69249.0,98.1985,98.344,98.1728,98.3183,69249.0
2015-09-08 12:30:00,114.88,114.95,114.75,114.81,50048.0,98.3354,98.3953,98.2241,98.2755,50048.0
2015-09-08 12:40:00,114.8,115.04,114.78,115.0,39683.0,98.2669,98.4724,98.2498,98.4381,39683.0
2015-09-08 12:50:00,115.04,115.04,114.77,114.8,28956.0,98.4724,98.4724,98.2413,98.2669,28956.0
2015-09-08 13:00:00,114.79,114.94,114.77,114.79,47767.0,98.2584,98.3868,98.2413,98.2584,47767.0
2015-09-08 13:10:00,114.76,115.03,114.72,114.72,47496.0,98.2327,98.4638,98.1985,98.1985,47496.0
2015-09-08 13:20:00,114.7,114.97,114.68,114.88,87503.0,98.1813,98.4124,98.1642,98.3354,87503.0
2015-09-08 13:30:00,114.88,114.97,114.76,114.9,78441.0,98.3354,98.4124,98.2327,98.3525,78441.0
2015-09-08 13:40:00,114.96,115.28,114.94,115.24,55250.0,98.4039,98.6778,98.3868,98.6436,55250.0
2015-09-08 13:50:00,115.27,115.43,115.22,115.35,40379.0,98.6692,98.8062,98.6264,98.7377,40379.0
2015-09-08 14:00:00,115.35,115.37,115.15,115.19,44160.0,98.7377,98.7548,98.5665,98.6008,44160.0
2015-09-08 14:10:00,115.18,115.24,115.02,115.16,51724.0,98.5922,98.6436,98.4552,98.5751,51724.0
2015-09-08 14:20:00,115.19,115.35,115.16,115.3,57468.0,98.6008,98.7377,98.5751,98.6949,57468.0
2015-09-08 14:30:00,115.3,115.58,115.28,115.54,67658.0,98.6949,98.9346,98.6778,98.9004,67658.0
2015-09-08 14:40:00,115.56,115.7,115.52,115.56,41363.0,98.9175,99.0373,98.8832,98.9175,41363.0
2015-09-08 14:50:00,115.56,115.86,115.56,115.84,58248.0,98.9175,99.1743,98.9175,99.1572,58248.0
2015-09-08 15:00:00,115.82,115.95,115.68,115.78,62787.0,99.14,99.2513,99.0202,99.1058,62787.0
2015-09-08 15:10:00,115.78,115.84,115.62,115.75,41588.0,99.1058,99.1572,98.9688,99.0801,41588.0
2015-09-08 15:20:00,115.75,115.87,115.59,115.83,67119.0,99.0801,99.1828,98.9432,99.1486,67119.0
2015-09-08 15:30:00,115.82,115.93,115.7,115.89,96183.0,99.14,99.2342,99.0373,99.2,96183.0
2015-09-08 15:40:00,115.87,116.03,115.71,115.99,123736.0,99.1828,99.3198,99.0459,99.2856,123736.0
2015-09-08 15:50:00,116.02,116.21,115.93,116.04,213472.0,99.3112,99.4739,99.2342,99.3284,213472.0
2015-09-09 09:30:00,117.29,117.72,116.95,116.97,198666.0,100.8345,101.2042,100.5422,100.5594,198666.0
2015-09-09 09:40:00,116.99,117.01,116.5,116.58,91697.0,100.5766,100.5938,100.1554,100.2242,91697.0
2015-09-09 09:50:00,116.58,116.81,116.42,116.58,104077.0,100.2242,100.4219,100.0866,100.2242,104077.0
2015-09-09 10:00:00,116.59,116.74,115.84,115.91,91485.0,100.2328,100.3617,99.588,99.6482,91485.0
2015-09-09 10:10:00,115.86,116.12,115.82,115.96,49800.0,99.6052,99.8287,99.5708,99.6911,49800.0
2015-09-09 10:20:00,115.99,116.3,115.86,116.25,86374.0,99.7169,99.9834,99.6052,99.9405,86374.0
2015-09-09 10:30:00,116.26,116.41,115.76,115.94,79115.0,99.949,100.078,99.5192,99.6739,79115.0
2015-09-09 10:40:00,115.96,116.2,115.77,116.09,76332.0,99.6911,99.8975,99.5278,99.8029,76332.0
2015-09-09 10:50:00,116.14,116.15,115.84,116.02,90445.0,99.8459,99.8545,99.588,99.7427,90445.0
2015-09-09 11:00:00,116.05,116.16,115.87,116.05,50440.0,99.7685,99.8631,99.6138,99.7685,50440.0
2015-09-09 11:10:00,116.07,116.21,115.96,115.96,41445.0,99.7857,99.9061,99.6911,99.6911,41445.0
2015-09-09 11:20:00,115.96,116.01,115.86,115.96,46423.0,99.6911,99.7341,99.6052,99.6911,46423.0
2015-09-09 11:30:00,115.99,116.18,115.85,115.9,50329.0,99.7169,99.8803,99.5966,99.6396,50329.0
2015-09-09 11:40:00,115.86,115.99,115.76,115.87,34596.0,99.6052,99.7169,99.5192,99.6138,34596.0
2015-09-09 11:50:00,115.89,116.0,115.78,115.98,53011.0,99.631,99.7255,99.5364,99.7083,53011.0
2015-09-09 12:00:00,115.98,116.24,115.93,116.19,55542.0,99.7083,99.9319,99.6653,99.8889,55542.0
2015-09-09 12:10:00,116.2,116.38,116.13,116.38,39790.0,99.8975,100.0522,99.8373,100.0522,39790.0
2015-09-09 12:20:00,116.35,116.45,116.29,116.45,19506.0,100.0264,100.1124,99.9748,100.1124,19506.0
2015-09-09 12:30:00,116.47,116.55,116.38,116.49,58466.0,100.1296,100.1984,100.0522,100.1468,58466.0
2015-09-09 12:40:00,116.49,116.56,116.4,116.41,36045.0,100.1468,100.207,100.0694,100.078,36045.0
2015-09-09 12:50:00,116.43,116.53,116.3,116.51,34327.0,100.0952,100.1812,99.9834,100.164,34327.0
2015-09-09 13:00:00,116.52,116.65,116.44,116.53,47347.0,100.1726,100.2843,100.1038,100.1812,47347.0
2015-09-09 13:10:00,116.54,116.69,116.49,116.63,22633.0,100.1898,100.3187,100.1468,100.2671,22633.0
2015-09-09 13:20:00,116.62,116.64,116.32,116.35,37885.0,100.2585,100.2757,100.0006,100.0264,37885.0
2015-09-09 13:30:00,116.32,116.32,116.03,116.03,58454.0,100.0006,100.0006,99.7513,99.7513,58454.0
2015-09-09 13:40:00,116.07,116.16,116.01,116.08,47712.0,99.7857,99.8631,99.7341,99.7943,47712.0
2015-09-09 13:50:00,116.09,116.09,115.78,115.85,42711.0,99.8029,99.8029,99.5364,99.5966,42711.0
2015-09-09 14:00:00,115.85,116.07,115.73,116.01,48337.0,99.5966,99.7857,99.4934,99.7341,48337.0
2015-09-09 14:10:00,116.01,116.15,116.0,116.14,40043.0,99.7341,99.8545,99.7255,99.8459,40043.0
2015-09-09 14:20:00,116.11,116.13,115.81,115.9,53405.0,99.8201,99.8373,99.5622,99.6396,53405.0
2015-09-09 14:30:00,115.9,115.99,115.76,115.86,41391.0,99.6396,99.7169,99.5192,99.6052,41391.0
2015-09-09 14:40:00,115.84,115.9,115.57,115.65,60309.0,99.588,99.6396,99.3559,99.4246,60309.0
2015-09-09 14:50:00,115.65,115.89,115.54,115.79,66473.0,99.4246,99.631,99.3301,99.545,66473.0
2015-09-09 15:00:00,115.78,116.07,115.7,116.03,98549.0,99.5364,99.7857,99.4676,99.7513,98549.0
2015-09-09 15:10:00,116.03,116.13,115.78,115.99,69541.0,99.7513,99.8373,99.5364,99.7169,69541.0
2015-09-09 15:20:00,115.96,116.09,115.58,115.71,45874.0,99.6911,99.8029,99.3645,99.4762,45874.0
2015-09-09 15:30:00,115.7,115.7,115.2,115.24,68597.0,99.4676,99.4676,99.0378,99.0722,68597.0
2015-09-09 15:40:00,115.24,115.25,114.83,114.92,122119.0,99.0722,99.0807,98.7197,98.797,122119.0
2015-09-09 15:50:00,114.92,115.19,114.91,115.11,445767.0,98.797,99.0292,98.7885,98.9604,445767.0
2015-09-10 09:30:00,114.85,115.58,114.73,115.44,110959.0,98.7369,99.3645,98.6337,99.2441,110959.0
2015-09-10 09:40:00,115.48,116.18,115.45,116.16,76951.0,99.2785,99.8803,99.2527,99.8631,76951.0
2015-09-10 09:50:00,116.13,116.45,115.96,116.06,153983.0,99.8373,100.1124,99.6911,99.7771,153983.0
2015-09-10 10:00:00,116.06,116.18,115.68,115.79,173785.0,99.7771,99.8803,99.4504,99.545,173785.0
2015-09-10 10:10:00,115.78,116.03,115.48,115.9,172685.0,99.5364,99.7513,99.2785,99.6396,172685.0
2015-09-10 10:20:00,115.9,116.19,115.73,115.87,86634.0,99.6396,99.8889,99.4934,99.6138,86634.0
2015-09-10 10:30:00,115.9,116.4,115.86,116.34,62261.0,99.6396,100.0694,99.6052,100.0178,62261.0
2015-09-10 10:40:00,116.31,116.96,116.31,116.96,140510.0,99.992,100.5508,99.992,100.5508,140510.0
2015-09-10 10:50:00,116.96,117.15,116.95,117.14,85954.0,100.5508,100.7142,100.5422,100.7056,85954.0
2015-09-10 11:00:00,117.11,117.18,116.76,117.02,179398.0,100.6798,100.74,100.3789,100.6024,179398.0
2015-09-10 11:10:00,117.0,117.01,116.6,116.66,120885.0,100.5852,100.5938,100.2413,100.2929,120885.0
2015-09-10 11:20:00,116.67,116.89,116.46,116.85,210879.0,100.3015,100.4907,100.121,100.4563,210879.0
2015-09-10 11:30:00,116.86,117.11,116.67,117.03,53491.0,100.4649,100.6798,100.3015,100.611,53491.0
2015-09-10 11:40:00,117.06,117.39,117.05,117.19,87767.0,100.6368,100.9205,100.6282,100.7486,87767.0
2015-09-10 11:50:00,117.19,117.37,117.16,117.2,112114.0,100.7486,100.9033,100.7228,100.7572,112114.0
2015-09-10 12:00:00,117.22,117.47,117.17,117.43,64518.0,100.7744,100.9893,100.7314,100.9549,64518.0
2015-09-10 12:10:00,117.45,117.49,117.03,117.04,30942.0,100.9721,101.0065,100.611,100.6196,30942.0
2015-09-10 12:20:00,117.04,117.16,116.84,116.96,45238.0,100.6196,100.7228,100.4477,100.5508,45238.0
2015-09-10 12:30:00,116.94,117.24,116.83,117.08,45643.0,100.5336,100.7916,100.4391,100.654,45643.0
2015-09-10 12:40:00,117.06,117.08,116.82,117.08,58288.0,100.6368,100.654,100.4305,100.654,58288.0
2015-09-10 12:50:00,117.06,117.18,116.97,117.01,50124.0,100.6368,100.74,100.5594,100.5938,50124.0
2015-09-10 13:00:00,117.0,117.03,116.77,116.77,45734.0,100.5852,100.611,100.3875,100.3875,45734.0
2015-09-10 13:10:00,116.77,116.95,116.66,116.7,55579.0,100.3875,100.5422,100.2929,100.3273,55579.0
2015-09-10 13:20:00,116.7,117.3,116.61,117.27,83469.0,100.3273,100.8431,100.2499,100.8173,83469.0
2015-09-10 13:30:00,117.24,117.81,117.23,117.74,116054.0,100.7916,101.2816,100.783,101.2214,116054.0
2015-09-10 13:40:00,117.78,117.94,117.56,117.72,78732.0,101.2558,101.3933,101.0667,101.2042,78732.0
2015-09-10 13:50:00,117.71,117.77,117.46,117.54,42545.0,101.1956,101.2472,100.9807,101.0495,42545.0
2015-09-10 14:00:00,117.56,117.68,117.23,117.23,114481.0,101.0667,101.1698,100.783,100.783,114481.0
2015-09-10 14:10:00,117.25,117.38,117.13,117.14,59830.0,100.8002,100.9119,100.697,100.7056,59830.0
2015-09-10 14:20:00,117.14,117.3,117.06,117.26,25447.0,100.7056,100.8431,100.6368,100.8088,25447.0
2015-09-10 14:30:00,117.26,117.4,117.09,117.19,44250.0,100.8088,100.9291,100.6626,100.7486,44250.0
2015-09-10 14:40:00,117.18,117.37,117.07,117.11,32812.0,100.74,100.9033,100.6454,100.6798,32812.0
2015-09-10 14:50:00,117.12,117.15,116.75,116.75,82748.0,100.6884,100.7142,100.3703,100.3703,82748.0
2015-09-10 15:00:00,116.75,116.87,116.61,116.81,46764.0,100.3703,100.4735,100.2499,100.4219,46764.0
2015-09-10 15:10:00,116.82,117.12,116.67,116.7,81977.0,100.4305,100.6884,100.3015,100.3273,81977.0
2015-09-10 15:20:00,116.73,116.81,116.45,116.61,83401.0,100.3531,100.4219,100.1124,100.2499,83401.0
2015-09-10 15:30:00,116.56,116.62,116.28,116.4,84397.0,100.207,100.2585,99.9662,100.0694,84397.0
2015-09-10 15:40:00,116.39,116.67,116.17,116.6,164655.0,100.0608,100.3015,99.8717,100.2413,164655.0
2015-09-10 15:50:00,116.59,116.8,116.34,116.76,249593.0,100.2328,100.4133,100.0178,100.3789,249593.0
2015-09-11 09:30:00,116.17,116.67,115.86,116.57,107363.0,99.8717,100.3015,99.6052,100.2156,107363.0
2015-09-11 09:40:00,116.54,116.73,116.17,116.28,127253.0,100.1898,100.3531,99.8717,99.9662,127253.0
2015-09-11 09:50:00,116.24,116.35,116.07,116.1,117786.0,99.9319,100.0264,99.7857,99.8115,117786.0
2015-09-11 10:00:00,116.1,116.46,116.03,116.46,52042.0,99.8115,100.121,99.7513,100.121,52042.0
2015-09-11 10:10:00,116.46,116.8,116.3,116.73,86243.0,100.121,100.4133,99.9834,100.3531,86243.0
2015-09-11 10:20:00,116.76,116.89,116.63,116.66,55102.0,100.3789,100.4907,100.2671,100.2929,55102.0
2015-09-11 10:30:00,116.65,117.2,116.62,117.18,86335.0,100.2843,100.7572,100.2585,100.74,86335.0
2015-09-11 10:40:00,117.18,117.39,117.07,117.34,62867.0,100.74,100.9205,100.6454,100.8775,62867.0
2015-09-11 10:50:00,117.33,117.33,117.2,117.27,56836.0,100.8689,100.8689,100.7572,100.8173,56836.0
2015-09-11 11:00:00,117.27,117.67,117.22,117.62,65802.0,100.8173,101.1612,100.7744,101.1182,65802.0
2015-09-11 11:10:00,117.63,117.7,117.44,117.63,41988.0,101.1268,101.187,100.9635,101.1268,41988.0
2015-09-11 11:20:00,117.63,118.06,117.57,118.03,64957.0,101.1268,101.4965,101.0753,101.4707,64957.0
2015-09-11 11:30:00,118.03,118.09,117.61,117.88,56674.0,101.4707,101.5223,101.1096,101.3418,56674.0
2015-09-11 11:40:00,117.9,117.92,117.7,117.76,90784.0,101.359,101.3762,101.187,101.2386,90784.0
2015-09-11 11:50:00,117.73,118.02,117.73,117.93,40924.0,101.2128,101.4621,101.2128,101.3848,40924.0
2015-09-11 12:00:00,117.94,118.23,117.87,118.16,51260.0,101.3933,101.6427,101.3332,101.5825,51260.0
2015-09-11 12:10:00,118.2,118.57,118.2,118.44,50890.0,101.6169,101.935,101.6169,101.8232,50890.0
2015-09-11 12:20:00,118.45,118.56,118.4,118.46,84657.0,101.8318,101.9264,101.7888,101.8404,84657.0
2015-09-11 12:30:00,118.5,118.53,118.35,118.37,37852.0,101.8748,101.9006,101.7458,101.763,37852.0
2015-09-11 12:40:00,118.38,118.65,118.38,118.63,71351.0,101.7716,102.0037,101.7716,101.9865,71351.0
2015-09-11 12:50:00,118.65,118.75,118.48,118.51,27261.0,102.0037,102.0897,101.8576,101.8834,27261.0
2015-09-11 13:00:00,118.51,118.51,118.15,118.2,66058.0,101.8834,101.8834,101.5739,101.6169,66058.0
2015-09-11 13:10:00,118.17,118.21,117.96,117.97,27950.0,101.5911,101.6255,101.4105,101.4191,27950.0
2015-09-11 13:20:00,117.94,117.97,117.76,117.93,37612.0,101.3933,101.4191,101.2386,101.3848,37612.0
2015-09-11 13:30:00,117.9,117.97,117.69,117.8,23802.0,101.359,101.4191,101.1784,101.273,23802.0
2015-09-11 13:40:00,117.81,118.0,117.8,117.96,46097.0,101.2816,101.4449,101.273,101.4105,46097.0
2015-09-11 13:50:00,117.96,118.09,117.93,117.95,33785.0,101.4105,101.5223,101.3848,101.4019,33785.0
2015-09-11 14:00:00,117.96,118.05,117.8,118.01,73665.0,101.4105,101.4879,101.273,101.4535,73665.0
2015-09-11 14:10:00,118.05,118.19,117.94,118.05,34566.0,101.4879,101.6083,101.3933,101.4879,34566.0
2015-09-11 14:20:00,118.03,118.23,118.03,118.19,34349.0,101.4707,101.6427,101.4707,101.6083,34349.0
2015-09-11 14:30:00,118.19,118.39,118.19,118.28,37269.0,101.6083,101.7802,101.6083,101.6856,37269.0
2015-09-11 14:40:00,118.29,118.36,118.2,118.36,50498.0,101.6942,101.7544,101.6169,101.7544,50498.0
2015-09-11 14:50:00,118.37,118.61,118.21,118.56,88444.0,101.763,101.9694,101.6255,101.9264,88444.0
2015-09-11 15:00:00,118.55,118.84,118.54,118.78,129851.0,101.9178,102.1671,101.9092,102.1155,129851.0
2015-09-11 15:10:00,118.77,118.87,118.6,118.62,136780.0,102.1069,102.1929,101.9608,101.9779,136780.0
2015-09-11 15:20:00,118.64,118.7,118.4,118.49,67910.0,101.9951,102.0467,101.7888,101.8662,67910.0
2015-09-11 15:30:00,118.5,118.51,118.27,118.39,78985.0,101.8748,101.8834,101.6771,101.7802,78985.0
2015-09-11 15:40:00,118.37,118.45,118.21,118.35,158489.0,101.763,101.8318,101.6255,101.7458,158489.0
2015-09-11 15:50:00,118.37,118.7,118.36,118.66,299343.0,101.763,102.0467,101.7544,102.0123,299343.0
2015-09-14 09:30:00,119.03,119.44,118.05,118.42,151259.0,102.3304,102.6829,101.4879,101.806,151259.0
2015-09-14 09:40:00,118.27,118.51,117.6,117.6,46719.0,101.6771,101.8834,101.1011,101.1011,46719.0
2015-09-14 09:50:00,117.65,118.0,117.48,117.56,67027.0,101.144,101.4449,100.9979,101.0667,67027.0
2015-09-14 10:00:00,117.56,118.02,117.41,117.93,155605.0,101.0667,101.4621,100.9377,101.3848,155605.0
2015-09-14 10:10:00,117.97,118.17,117.9,118.07,106996.0,101.4191,101.5911,101.359,101.5051,106996.0
2015-09-14 10:20:00,118.14,118.31,118.05,118.12,31255.0,101.5653,101.7114,101.4879,101.5481,31255.0
2015-09-14 10:30:00,118.15,118.25,118.02,118.23,19944.0,101.5739,101.6599,101.4621,101.6427,19944.0
2015-09-14 10:40:00,118.24,118.31,118.13,118.23,70902.0,101.6513,101.7114,101.5567,101.6427,70902.0
2015-09-14 10:50:00,118.25,118.25,118.03,118.11,56655.0,101.6599,101.6599,101.4707,101.5395,56655.0
2015-09-14 11:00:00,118.11,118.19,117.91,117.93,19106.0,101.5395,101.6083,101.3676,101.3848,19106.0
2015-09-14 11:10:00,117.89,117.89,117.56,117.67,31164.0,101.3504,101.3504,101.0667,101.1612,31164.0
2015-09-14 11:20:00,117.69,117.72,117.35,117.43,38531.0,101.1784,101.2042,100.8861,100.9549,38531.0
2015-09-14 11:30:00,117.4,117.62,117.35,117.61,33801.0,100.9291,101.1182,100.8861,101.1096,33801.0
2015-09-14 11:40:00,117.61,117.63,117.35,117.36,31517.0,101.1096,101.1268,100.8861,100.8947,31517.0
2015-09-14 11:50:00,117.42,117.65,117.35,117.44,33988.0,100.9463,101.144,100.8861,100.9635,33988.0
2015-09-14 12:00:00,117.42,117.54,117.4,117.41,27069.0,100.9463,101.0495,100.9291,100.9377,27069.0
2015-09-14 12:10:00,117.41,117.41,117.25,117.4,26459.0,100.9377,100.9377,100.8002,100.9291,26459.0
2015-09-14 12:20:00,117.4,117.56,117.31,117.41,30876.0,100.9291,101.0667,100.8517,100.9377,30876.0
2015-09-14 12:30:00,117.41,117.56,117.33,117.47,28607.0,100.9377,101.0667,100.8689,100.9893,28607.0
2015-09-14 12:40:00,117.5,117.51,117.2,117.22,20718.0,101.0151,101.0237,100.7572,100.7744,20718.0
2015-09-14 12:50:00,117.2,117.45,117.15,117.3,26776.0,100.7572,100.9721,100.7142,100.8431,26776.0
2015-09-14 13:00:00,117.29,117.4,117.18,117.31,22872.0,100.8345,100.9291,100.74,100.8517,22872.0
2015-09-14 13:10:00,117.3,117.42,117.26,117.38,26568.0,100.8431,100.9463,100.8088,100.9119,26568.0
2015-09-14 13:20:00,117.39,117.4,117.26,117.34,23025.0,100.9205,100.9291,100.8088,100.8775,23025.0
2015-09-14 13:30:00,117.32,117.48,117.28,117.48,26206.0,100.8603,100.9979,100.8259,100.9979,26206.0
2015-09-14 13:40:00,117.5,117.68,117.46,117.66,27897.0,101.0151,101.1698,100.9807,101.1526,27897.0
2015-09-14 13:50:00,117.67,117.8,117.59,117.77,37535.0,101.1612,101.273,101.0925,101.2472,37535.0
2015-09-14 14:00:00,117.77,117.8,117.67,117.77,29949.0,101.2472,101.273,101.1612,101.2472,29949.0
2015-09-14 14:10:00,117.78,117.79,117.69,117.77,25512.0,101.2558,101.2644,101.1784,101.2472,25512.0
2015-09-14 14:20:00,117.77,117.82,117.58,117.6,45070.0,101.2472,101.2902,101.0839,101.1011,45070.0
2015-09-14 14:30:00,117.59,117.64,117.53,117.6,25267.0,101.0925,101.1354,101.0409,101.1011,25267.0
2015-09-14 14:40:00,117.61,117.61,117.45,117.48,45925.0,101.1096,101.1096,100.9721,100.9979,45925.0
2015-09-14 14:50:00,117.48,117.67,117.4,117.58,45874.0,100.9979,101.1612,100.9291,101.0839,45874.0
2015-09-14 15:00:00,117.58,117.6,117.38,117.5,43407.0,101.0839,101.1011,100.9119,101.0151,43407.0
2015-09-14 15:10:00,117.49,117.62,117.43,117.52,41019.0,101.0065,101.1182,100.9549,101.0323,41019.0
2015-09-14 15:20:00,117.5,117.57,117.4,117.49,47808.0,101.0151,101.0753,100.9291,101.0065,47808.0
2015-09-14 15:30:00,117.5,117.53,117.33,117.37,64363.0,101.0151,101.0409,100.8689,100.9033,64363.0
2015-09-14 15:40:00,117.38,117.67,117.37,117.57,101253.0,100.9119,101.1612,100.9033,101.0753,101253.0
2015-09-14 15:50:00,117.56,117.81,117.56,117.79,199941.0,101.0667,101.2816,101.0667,101.2644,199941.0
2015-09-15 09:30:00,118.61,118.66,117.58,118.1,132366.0,101.9694,102.0123,101.0839,101.5309,132366.0
2015-09-15 09:40:00,118.11,118.32,117.9,118.03,67893.0,101.5395,101.72,101.359,101.4707,67893.0
2015-09-15 09:50:00,118.06,118.2,117.6,117.6,94058.0,101.4965,101.6169,101.1011,101.1011,94058.0
2015-09-15 10:00:00,117.61,117.7,117.43,117.61,84594.0,101.1096,101.187,100.9549,101.1096,84594.0
2015-09-15 10:10:00,117.58,117.68,117.43,117.57,42200.0,101.0839,101.1698,100.9549,101.0753,42200.0
2015-09-15 10:20:00,117.61,118.11,117.55,118.05,36696.0,101.1096,101.5395,101.0581,101.4879,36696.0
2015-09-15 10:30:00,118.1,118.57,118.08,118.4,99534.0,101.5309,101.935,101.5137,101.7888,99534.0
2015-09-15 10:40:00,118.44,118.67,118.44,118.57,64715.0,101.8232,102.0209,101.8232,101.935,64715.0
2015-09-15 10:50:00,118.58,118.65,118.49,118.63,70304.0,101.9436,102.0037,101.8662,101.9865,70304.0
2015-09-15 11:00:00,118.64,118.97,118.6,118.95,69549.0,101.9951,102.2788,101.9608,102.2616,69549.0
2015-09-15 11:10:00,118.92,118.95,118.8,118.82,86638.0,102.2359,102.2616,102.1327,102.1499,86638.0
2015-09-15 11:20:00,118.85,118.99,118.81,118.94,40012.0,102.1757,102.296,102.1413,102.2531,40012.0
2015-09-15 11:30:00,118.97,119.04,118.85,118.85,41321.0,102.2788,102.339,102.1757,102.1757,41321.0
2015-09-15 11:40:00,118.85,119.12,118.85,119.08,26648.0,102.1757,102.4078,102.1757,102.3734,26648.0
2015-09-15 11:50:00,119.12,119.17,119.0,119.04,23036.0,102.4078,102.4508,102.3046,102.339,23036.0
2015-09-15 12:00:00,119.04,119.24,119.04,119.22,48073.0,102.339,102.511,102.339,102.4938,48073.0
2015-09-15 12:10:00,119.21,119.5,119.15,119.45,66295.0,102.4852,102.7345,102.4336,102.6915,66295.0
2015-09-15 12:20:00,119.46,119.49,119.17,119.22,42825.0,102.7001,102.7259,102.4508,102.4938,42825.0
2015-09-15 12:30:00,119.21,119.25,119.15,119.23,34332.0,102.4852,102.5196,102.4336,102.5024,34332.0
2015-09-15 12:40:00,119.24,119.44,119.17,119.44,26721.0,102.511,102.6829,102.4508,102.6829,26721.0
2015-09-15 12:50:00,119.45,119.68,119.44,119.52,45824.0,102.6915,102.8892,102.6829,102.7517,45824.0
2015-09-15 13:00:00,119.5,119.51,119.36,119.39,23449.0,102.7345,102.7431,102.6141,102.6399,23449.0
2015-09-15 13:10:00,119.39,119.66,119.35,119.63,38941.0,102.6399,102.872,102.6055,102.8462,38941.0
2015-09-15 13:20:00,119.65,119.99,119.62,119.99,40075.0,102.8634,103.1557,102.8377,103.1557,40075.0
2015-09-15 13:30:00,119.99,120.24,119.94,120.12,97430.0,103.1557,103.3707,103.1128,103.2675,97430.0
2015-09-15 13:40:00,120.09,120.18,120.01,120.04,27150.0,103.2417,103.3191,103.1729,103.1987,27150.0
2015-09-15 13:50:00,120.01,120.04,119.83,119.83,43434.0,103.1729,103.1987,103.0182,103.0182,43434.0
2015-09-15 14:00:00,119.86,119.9,119.8,119.9,40231.0,103.044,103.0784,102.9924,103.0784,40231.0
2015-09-15 14:10:00,119.9,120.1,119.82,119.94,47425.0,103.0784,103.2503,103.0096,103.1128,47425.0
2015-09-15 14:20:00,119.96,119.96,119.73,119.84,27347.0,103.1299,103.1299,102.9322,103.0268,27347.0
2015-09-15 14:30:00,119.86,120.09,119.79,120.02,50010.0,103.044,103.2417,102.9838,103.1815,50010.0
2015-09-15 14:40:00,120.02,120.28,119.92,120.24,59000.0,103.1815,103.4051,103.0956,103.3707,59000.0
2015-09-15 14:50:00,120.23,120.3,120.11,120.18,53678.0,103.3621,103.4222,103.2589,103.3191,53678.0
2015-09-15 15:00:00,120.2,120.36,120.18,120.34,72675.0,103.3363,103.4738,103.3191,103.4566,72675.0
2015-09-15 15:10:00,120.32,120.61,120.32,120.52,76007.0,103.4394,103.6888,103.4394,103.6114,76007.0
2015-09-15 15:20:00,120.54,120.54,120.37,120.45,86117.0,103.6286,103.6286,103.4824,103.5512,86117.0
2015-09-15 15:30:00,120.44,120.49,120.15,120.15,67992.0,103.5426,103.5856,103.2933,103.2933,67992.0
2015-09-15 15:40:00,120.15,120.26,119.96,120.0,135919.0,103.2933,103.3879,103.1299,103.1643,135919.0
2015-09-15 15:50:00,120.0,120.18,119.91,120.03,214302.0,103.1643,103.3191,103.087,103.1901,214302.0
2015-09-16 09:30:00,120.27,120.59,119.94,120.53,222318.0,103.3965,103.6716,103.1128,103.62,222318.0
2015-09-16 09:40:00,120.45,120.53,120.13,120.2,198115.0,103.5512,103.62,103.2761,103.3363,198115.0
2015-09-16 09:50:00,120.21,120.53,120.18,120.32,69368.0,103.3449,103.62,103.3191,103.4394,69368.0
2015-09-16 10:00:00,120.29,120.3,119.61,119.77,63847.0,103.4137,103.4222,102.8291,102.9666,63847.0
2015-09-16 10:10:00,119.81,120.14,119.8,120.03,68260.0,103.001,103.2847,102.9924,103.1901,68260.0
2015-09-16 10:20:00,120.03,120.64,119.98,120.63,92173.0,103.1901,103.7145,103.1471,103.706,92173.0
2015-09-16 10:30:00,120.62,120.64,120.15,120.24,66515.0,103.6974,103.7145,103.2933,103.3707,66515.0
2015-09-16 10:40:00,120.23,120.23,119.82,119.86,46631.0,103.3621,103.3621,103.0096,103.044,46631.0
2015-09-16 10:50:00,119.81,119.86,119.58,119.71,68397.0,103.001,103.044,102.8033,102.915,68397.0
2015-09-16 11:00:00,119.73,119.81,119.55,119.81,43998.0,102.9322,103.001,102.7775,103.001,43998.0
2015-09-16 11:10:00,119.8,120.29,119.79,120.17,83441.0,102.9924,103.4137,102.9838,103.3105,83441.0
2015-09-16 11:20:00,120.18,120.76,120.18,120.67,60119.0,103.3191,103.8177,103.3191,103.7403,60119.0
2015-09-16 11:30:00,120.65,120.7,120.33,120.35,44627.0,103.7231,103.7661,103.448,103.4652,44627.0
2015-09-16 11:40:00,120.36,120.36,120.16,120.23,133364.0,103.4738,103.4738,103.3019,103.3621,133364.0
2015-09-16 11:50:00,120.24,120.72,120.18,120.72,43498.0,103.3707,103.7833,103.3191,103.7833,43498.0
2015-09-16 12:00:00,120.72,120.79,120.55,120.66,21544.0,103.7833,103.8435,103.6372,103.7317,21544.0
2015-09-16 12:10:00,120.63,120.87,120.55,120.84,40179.0,103.706,103.9123,103.6372,103.8865,40179.0
2015-09-16 12:20:00,120.85,120.99,120.81,120.97,27009.0,103.8951,104.0154,103.8607,103.9982,27009.0
2015-09-16 12:30:00,120.99,121.23,120.83,121.09,35275.0,104.0154,104.2218,103.8779,104.1014,35275.0
2015-09-16 12:40:00,121.08,121.08,120.94,120.98,49295.0,104.0928,104.0928,103.9725,104.0068,49295.0
2015-09-16 12:50:00,120.98,121.02,120.89,120.93,41284.0,104.0068,104.0412,103.9295,103.9639,41284.0
2015-09-16 13:00:00,120.91,120.91,120.71,120.78,32057.0,103.9467,103.9467,103.7747,103.8349,32057.0
2015-09-16 13:10:00,120.8,120.83,120.63,120.63,48475.0,103.8521,103.8779,103.706,103.706,48475.0
2015-09-16 13:20:00,120.62,120.68,120.35,120.58,46235.0,103.6974,103.7489,103.4652,103.663,46235.0
2015-09-16 13:30:00,120.59,120.88,120.55,120.81,31236.0,103.6716,103.9209,103.6372,103.8607,31236.0
2015-09-16 13:40:00,120.81,120.84,120.63,120.68,45083.0,103.8607,103.8865,103.706,103.7489,45083.0
2015-09-16 13:50:00,120.7,120.82,120.67,120.73,26513.0,103.7661,103.8693,103.7403,103.7919,26513.0
2015-09-16 14:00:00,120.71,120.72,120.4,120.46,34812.0,103.7747,103.7833,103.5082,103.5598,34812.0
2015-09-16 14:10:00,120.49,120.51,120.33,120.51,57504.0,103.5856,103.6028,103.448,103.6028,57504.0
2015-09-16 14:20:00,120.49,120.51,120.3,120.43,64728.0,103.5856,103.6028,103.4222,103.534,64728.0
2015-09-16 14:30:00,120.43,120.61,120.38,120.51,138970.0,103.534,103.6888,103.491,103.6028,138970.0
2015-09-16 14:40:00,120.52,120.78,120.49,120.74,74747.0,103.6114,103.8349,103.5856,103.8005,74747.0
2015-09-16 14:50:00,120.74,121.03,120.62,121.03,62421.0,103.8005,104.0498,103.6974,104.0498,62421.0
2015-09-16 15:00:00,121.03,121.09,120.89,121.0,63191.0,104.0498,104.1014,103.9295,104.024,63191.0
2015-09-16 15:10:00,121.01,121.14,120.89,121.02,49106.0,104.0326,104.1444,103.9295,104.0412,49106.0
2015-09-16 15:20:00,121.02,121.2,120.97,121.04,67441.0,104.0412,104.196,103.9982,104.0584,67441.0
2015-09-16 15:30:00,121.02,121.31,121.01,121.25,90410.0,104.0412,104.2905,104.0326,104.239,90410.0
2015-09-16 15:40:00,121.26,121.32,121.11,121.28,123648.0,104.2476,104.2991,104.1186,104.2648,123648.0
2015-09-16 15:50:00,121.27,121.36,121.09,121.12,249704.0,104.2562,104.3335,104.1014,104.1272,249704.0
2015-09-17 09:30:00,121.5,121.91,120.9,121.57,159737.0,104.4539,104.8064,103.9381,104.5141,159737.0
2015-09-17 09:40:00,121.63,121.81,121.41,121.57,183349.0,104.5657,104.7204,104.3765,104.5141,183349.0
2015-09-17 09:50:00,121.57,121.79,121.37,121.65,126945.0,104.5141,104.7032,104.3421,104.5828,126945.0
2015-09-17 10:00:00,121.65,122.0,121.46,121.48,73966.0,104.5828,104.8837,104.4195,104.4367,73966.0
2015-09-17 10:10:00,121.48,121.77,121.45,121.75,63007.0,104.4367,104.686,104.4109,104.6688,63007.0
2015-09-17 10:20:00,121.76,121.88,121.72,121.75,60145.0,104.6774,104.7806,104.643,104.6688,60145.0
2015-09-17 10:30:00,121.74,122.2,121.7,122.19,88716.0,104.6602,105.0557,104.6258,105.0471,88716.0
2015-09-17 10:40:00,122.17,122.41,122.13,122.33,71535.0,105.0299,105.2362,104.9955,105.1674,71535.0
2015-09-17 10:50:00,122.35,122.52,122.27,122.45,50632.0,105.1846,105.3308,105.1159,105.2706,50632.0
2015-09-17 11:00:00,122.44,122.6,122.28,122.59,54334.0,105.262,105.3996,105.1245,105.391,54334.0
2015-09-17 11:10:00,122.59,122.98,122.5,122.89,67298.0,105.391,105.7263,105.3136,105.6489,67298.0
2015-09-17 11:20:00,122.88,123.12,122.66,122.69,74749.0,105.6403,105.8466,105.4511,105.4769,74749.0
2015-09-17 11:30:00,122.7,122.86,122.54,122.84,79910.0,105.4855,105.6231,105.348,105.6059,79910.0
2015-09-17 11:40:00,122.81,123.0,122.77,122.84,62651.0,105.5801,105.7434,105.5457,105.6059,62651.0
2015-09-17 11:50:00,122.82,122.86,122.6,122.65,31444.0,105.5887,105.6231,105.3996,105.4426,31444.0
2015-09-17 12:00:00,122.63,122.64,122.44,122.53,34520.0,105.4254,105.434,105.262,105.3394,34520.0
2015-09-17 12:10:00,122.47,122.93,122.46,122.68,29206.0,105.2878,105.6833,105.2792,105.4683,29206.0
2015-09-17 12:20:00,122.68,122.85,122.68,122.82,39078.0,105.4683,105.6145,105.4683,105.5887,39078.0
2015-09-17 12:30:00,122.83,122.98,122.81,122.95,64982.0,105.5973,105.7263,105.5801,105.7005,64982.0
2015-09-17 12:40:00,122.93,123.12,122.78,123.11,78419.0,105.6833,105.8466,105.5543,105.838,78419.0
2015-09-17 12:50:00,123.12,123.41,123.08,123.26,60282.0,105.8466,106.0959,105.8122,105.967,60282.0
2015-09-17 13:00:00,123.25,123.35,123.17,123.21,40895.0,105.9584,106.0443,105.8896,105.924,40895.0
2015-09-17 13:10:00,123.21,123.62,123.19,123.61,70592.0,105.924,106.2765,105.9068,106.2679,70592.0
2015-09-17 13:20:00,123.62,123.78,123.52,123.54,83852.0,106.2765,106.414,106.1905,106.2077,83852.0
2015-09-17 13:30:00,123.56,123.64,123.47,123.48,56631.0,106.2249,106.2937,106.1475,106.1561,56631.0
2015-09-17 13:40:00,123.48,123.75,123.48,123.65,109709.0,106.1561,106.3882,106.1561,106.3023,109709.0
2015-09-17 13:50:00,123.62,123.75,123.45,123.55,167595.0,106.2765,106.3882,106.1303,106.2163,167595.0
2015-09-17 14:00:00,123.59,124.17,123.02,123.58,340236.0,106.2507,106.7493,105.7606,106.2421,340236.0
2015-09-17 14:10:00,123.69,124.32,123.67,123.87,136760.0,106.3366,106.8783,106.3194,106.4914,136760.0
2015-09-17 14:20:00,123.91,124.26,123.69,123.7,155288.0,106.5258,106.8267,106.3366,106.3452,155288.0
2015-09-17 14:30:00,123.68,124.15,123.5,123.92,218649.0,106.328,106.7321,106.1733,106.5344,218649.0
2015-09-17 14:40:00,123.96,125.12,123.95,124.93,158063.0,106.5688,107.566,106.5602,107.4027,158063.0
2015-09-17 14:50:00,124.94,125.04,124.8,124.92,141285.0,107.4113,107.4972,107.2909,107.3941,141285.0
2015-09-17 15:00:00,124.95,125.1,124.11,124.2,159806.0,107.4199,107.5488,106.6977,106.7751,159806.0
2015-09-17 15:10:00,124.16,124.42,123.84,123.97,110453.0,106.7407,106.9642,106.4656,106.5774,110453.0
2015-09-17 15:20:00,123.97,123.97,123.05,123.58,121196.0,106.5774,106.5774,105.7864,106.2421,121196.0
2015-09-17 15:30:00,123.57,123.85,123.27,123.53,157832.0,106.2335,106.4742,105.9756,106.1991,157832.0
2015-09-17 15:40:00,123.52,123.72,123.41,123.58,238506.0,106.1905,106.3624,106.0959,106.2421,238506.0
2015-09-17 15:50:00,123.58,123.63,122.99,123.29,541807.0,106.2421,106.2851,105.7348,105.9928,541807.0
2015-09-18 09:30:00,122.21,123.18,121.81,122.65,2212532.0,105.0643,105.8982,104.7204,105.4426,2212532.0
2015-09-18 09:40:00,122.72,123.05,122.07,122.18,61521.0,105.5027,105.7864,104.9439,105.0385,61521.0
2015-09-18 09:50:00,122.13,122.46,121.99,122.11,106629.0,104.9955,105.2792,104.8751,104.9783,106629.0
2015-09-18 10:00:00,122.15,122.46,122.03,122.26,136109.0,105.0127,105.2792,104.9095,105.1073,136109.0
2015-09-18 10:10:00,122.23,122.42,122.21,122.26,96301.0,105.0815,105.2448,105.0643,105.1073,96301.0
2015-09-18 10:20:00,122.2,122.9,122.16,122.77,85295.0,105.0557,105.6575,105.0213,105.5457,85295.0
2015-09-18 10:30:00,122.78,122.82,122.55,122.73,79898.0,105.5543,105.5887,105.3566,105.5113,79898.0
2015-09-18 10:40:00,122.71,123.02,122.63,122.96,96625.0,105.4941,105.7606,105.4254,105.7091,96625.0
2015-09-18 10:50:00,122.98,123.25,122.94,123.16,57830.0,105.7263,105.9584,105.6919,105.881,57830.0
2015-09-18 11:00:00,123.17,123.26,122.99,123.13,104622.0,105.8896,105.967,105.7348,105.8552,104622.0
2015-09-18 11:10:00,123.13,123.23,123.07,123.2,105364.0,105.8552,105.9412,105.8036,105.9154,105364.0
2015-09-18 11:20:00,123.22,123.48,123.2,123.25,112035.0,105.9326,106.1561,105.9154,105.9584,112035.0
2015-09-18 11:30:00,123.24,123.41,123.21,123.39,107671.0,105.9498,106.0959,105.924,106.0787,107671.0
2015-09-18 11:40:00,123.41,123.77,123.27,123.72,81414.0,106.0959,106.4054,105.9756,106.3624,81414.0
2015-09-18 11:50:00,123.75,123.77,123.37,123.41,73611.0,106.3882,106.4054,106.0615,106.0959,73611.0
2015-09-18 12:00:00,123.42,123.45,123.12,123.14,52865.0,106.1045,106.1303,105.8466,105.8638,52865.0
2015-09-18 12:10:00,123.16,123.2,122.96,123.04,125334.0,105.881,105.9154,105.7091,105.7778,125334.0
2015-09-18 12:20:00,123.03,123.05,122.93,123.01,90090.0,105.7692,105.7864,105.6833,105.752,90090.0
2015-09-18 12:30:00,123.02,123.1,122.93,122.97,61654.0,105.7606,105.8294,105.6833,105.7177,61654.0
2015-09-18 12:40:00,122.97,122.97,122.65,122.75,51919.0,105.7177,105.7177,105.4426,105.5285,51919.0
2015-09-18 12:50:00,122.76,122.86,122.67,122.73,50968.0,105.5371,105.6231,105.4597,105.5113,50968.0
2015-09-18 13:00:00,122.74,122.91,122.66,122.89,81287.0,105.5199,105.6661,105.4511,105.6489,81287.0
2015-09-18 13:10:00,122.89,122.9,122.71,122.81,73968.0,105.6489,105.6575,105.4941,105.5801,73968.0
2015-09-18 13:20:00,122.81,122.82,122.57,122.71,65704.0,105.5801,105.5887,105.3738,105.4941,65704.0
2015-09-18 13:30:00,122.7,122.9,122.7,122.87,110387.0,105.4855,105.6575,105.4855,105.6317,110387.0
2015-09-18 13:40:00,122.84,123.01,122.83,122.92,61211.0,105.6059,105.752,105.5973,105.6747,61211.0
2015-09-18 13:50:00,122.93,122.93,122.65,122.68,143249.0,105.6833,105.6833,105.4426,105.4683,143249.0
2015-09-18 14:00:00,122.67,122.71,122.52,122.62,117298.0,105.4597,105.4941,105.3308,105.4168,117298.0
2015-09-18 14:10:00,122.62,122.86,122.47,122.7,39935.0,105.4168,105.6231,105.2878,105.4855,39935.0
2015-09-18 14:20:00,122.7,123.1,122.7,123.05,65439.0,105.4855,105.8294,105.4855,105.7864,65439.0
2015-09-18 14:30:00,123.07,123.15,122.94,123.11,61500.0,105.8036,105.8724,105.6919,105.838,61500.0
2015-09-18 14:40:00,123.11,123.27,122.86,122.89,54931.0,105.838,105.9756,105.6231,105.6489,54931.0
2015-09-18 14:50:00,122.9,122.96,122.67,122.9,49084.0,105.6575,105.7091,105.4597,105.6575,49084.0
2015-09-18 15:00:00,122.9,123.02,122.5,122.57,58253.0,105.6575,105.7606,105.3136,105.3738,58253.0
2015-09-18 15:10:00,122.59,122.74,122.47,122.5,63316.0,105.391,105.5199,105.2878,105.3136,63316.0
2015-09-18 15:20:00,122.53,122.68,122.41,122.57,80617.0,105.3394,105.4683,105.2362,105.3738,80617.0
2015-09-18 15:30:00,122.55,122.6,122.45,122.48,119862.0,105.3566,105.3996,105.2706,105.2964,119862.0
2015-09-18 15:40:00,122.49,122.49,122.17,122.22,216177.0,105.305,105.305,105.0299,105.0729,216177.0
2015-09-18 15:50:00,122.21,122.48,122.15,122.41,314138.0,105.0643,105.2964,105.0127,105.2362,314138.0
2015-09-21 09:30:00,123.49,124.27,123.32,123.55,135362.0,106.1647,106.8353,106.0186,106.2163,135362.0
2015-09-21 09:40:00,123.57,123.88,123.21,123.37,89321.0,106.2335,106.5,105.924,106.0615,89321.0
2015-09-21 09:50:00,123.37,123.49,122.9,122.9,112472.0,106.0615,106.1647,105.6575,105.6575,112472.0
2015-09-21 10:00:00,122.94,123.35,122.9,123.14,79814.0,105.6919,106.0443,105.6575,105.8638,79814.0
2015-09-21 10:10:00,123.19,123.19,122.51,122.67,93719.0,105.9068,105.9068,105.3222,105.4597,93719.0
2015-09-21 10:20:00,122.64,123.1,122.61,123.0,44300.0,105.434,105.8294,105.4082,105.7434,44300.0
2015-09-21 10:30:00,123.03,123.52,122.94,123.38,46366.0,105.7692,106.1905,105.6919,106.0701,46366.0
2015-09-21 10:40:00,123.38,123.46,123.3,123.38,33412.0,106.0701,106.1389,106.0014,106.0701,33412.0
2015-09-21 10:50:00,123.36,123.57,123.26,123.37,26133.0,106.0529,106.2335,105.967,106.0615,26133.0
2015-09-21 11:00:00,123.41,123.44,123.29,123.36,22785.0,106.0959,106.1217,105.9928,106.0529,22785.0
2015-09-21 11:10:00,123.4,123.56,123.27,123.56,23759.0,106.0873,106.2249,105.9756,106.2249,23759.0
2015-09-21 11:20:00,123.54,123.61,123.31,123.35,35677.0,106.2077,106.2679,106.01,106.0443,35677.0
2015-09-21 11:30:00,123.33,123.38,122.84,122.9,37737.0,106.0271,106.0701,105.6059,105.6575,37737.0
2015-09-21 11:40:00,122.89,123.12,122.85,122.96,34925.0,105.6489,105.8466,105.6145,105.7091,34925.0
2015-09-21 11:50:00,122.96,122.98,122.56,122.7,53303.0,105.7091,105.7263,105.3652,105.4855,53303.0
2015-09-21 12:00:00,122.71,122.71,122.3,122.46,58006.0,105.4941,105.4941,105.1417,105.2792,58006.0
2015-09-21 12:10:00,122.43,122.55,122.37,122.47,31725.0,105.2534,105.3566,105.2018,105.2878,31725.0
2015-09-21 12:20:00,122.48,122.59,122.41,122.5,35267.0,105.2964,105.391,105.2362,105.3136,35267.0
2015-09-21 12:30:00,122.48,122.5,122.07,122.13,80294.0,105.2964,105.3136,104.9439,104.9955,80294.0
2015-09-21 12:40:00,122.12,122.16,121.82,121.82,115670.0,104.9869,105.0213,104.729,104.729,115670.0
2015-09-21 12:50:00,121.85,121.86,121.39,121.67,95712.0,104.7548,104.7634,104.3593,104.6,95712.0
2015-09-21 13:00:00,121.66,121.94,121.64,121.81,65267.0,104.5914,104.8322,104.5743,104.7204,65267.0
2015-09-21 13:10:00,121.83,122.27,121.73,122.16,35275.0,104.7376,105.1159,104.6516,105.0213,35275.0
2015-09-21 13:20:00,122.18,122.52,122.18,122.48,30939.0,105.0385,105.3308,105.0385,105.2964,30939.0
2015-09-21 13:30:00,122.43,122.73,122.3,122.68,53775.0,105.2534,105.5113,105.1417,105.4683,53775.0
2015-09-21 13:40:00,122.65,122.83,122.63,122.67,33100.0,105.4426,105.5973,105.4254,105.4597,33100.0
2015-09-21 13:50:00,122.68,122.73,122.52,122.62,46988.0,105.4683,105.5113,105.3308,105.4168,46988.0
2015-09-21 14:00:00,122.6,122.79,122.57,122.72,37545.0,105.3996,105.5629,105.3738,105.5027,37545.0
2015-09-21 14:10:00,122.7,122.81,122.47,122.77,44176.0,105.4855,105.5801,105.2878,105.5457,44176.0
2015-09-21 14:20:00,122.76,122.9,122.71,122.82,41661.0,105.5371,105.6575,105.4941,105.5887,41661.0
2015-09-21 14:30:00,122.84,123.12,122.71,123.12,65133.0,105.6059,105.8466,105.4941,105.8466,65133.0
2015-09-21 14:40:00,123.1,123.34,122.98,123.34,44608.0,105.8294,106.0357,105.7263,106.0357,44608.0
2015-09-21 14:50:00,123.34,123.72,123.27,123.67,69384.0,106.0357,106.3624,105.9756,106.3194,69384.0
2015-09-21 15:00:00,123.68,123.82,123.62,123.72,94596.0,106.328,106.4484,106.2765,106.3624,94596.0
2015-09-21 15:10:00,123.74,123.88,123.67,123.73,56368.0,106.3796,106.5,106.3194,106.371,56368.0
2015-09-21 15:20:00,123.74,123.82,123.6,123.75,88009.0,106.3796,106.4484,106.2593,106.3882,88009.0
2015-09-21 15:30:00,123.74,123.82,123.46,123.55,156782.0,106.3796,106.4484,106.1389,106.2163,156782.0
2015-09-21 15:40:00,123.55,123.85,123.48,123.74,230183.0,106.2163,106.4742,106.1561,106.3796,230183.0
2015-09-21 15:50:00,123.74,124.1,123.65,123.97,356916.0,106.3796,106.6891,106.3023,106.5774,356916.0
2015-09-22 09:30:00,121.45,122.65,121.44,122.41,159777.0,104.4109,105.4426,104.4023,105.2362,159777.0
2015-09-22 09:40:00,122.44,122.9,122.24,122.78,149443.0,105.262,105.6575,105.0901,105.5543,149443.0
2015-09-22 09:50:00,122.77,123.56,122.76,122.95,187193.0,105.5457,106.2249,105.5371,105.7005,187193.0
2015-09-22 10:00:00,122.97,123.74,122.92,123.6,172670.0,105.7177,106.3796,105.6747,106.2593,172670.0
2015-09-22 10:10:00,123.6,123.79,123.41,123.55,161125.0,106.2593,106.4226,106.0959,106.2163,161125.0
2015-09-22 10:20:00,123.59,123.59,123.2,123.51,159084.0,106.2507,106.2507,105.9154,106.1819,159084.0
2015-09-22 10:30:00,123.49,123.54,123.1,123.14,153079.0,106.1647,106.2077,105.8294,105.8638,153079.0
2015-09-22 10:40:00,123.12,123.27,122.98,123.03,151476.0,105.8466,105.9756,105.7263,105.7692,151476.0
2015-09-22 10:50:00,123.03,123.4,122.9,122.93,130180.0,105.7692,106.0873,105.6575,105.6833,130180.0
2015-09-22 11:00:00,122.93,123.1,122.85,123.0,44130.0,105.6833,105.8294,105.6145,105.7434,44130.0
2015-09-22 11:10:00,122.99,123.11,122.7,122.73,85607.0,105.7348,105.838,105.4855,105.5113,85607.0
2015-09-22 11:20:00,122.68,122.71,122.25,122.27,119276.0,105.4683,105.4941,105.0987,105.1159,119276.0
2015-09-22 11:30:00,122.27,122.57,122.27,122.55,95526.0,105.1159,105.3738,105.1159,105.3566,95526.0
2015-09-22 11:40:00,122.52,122.88,122.52,122.86,66889.0,105.3308,105.6403,105.3308,105.6231,66889.0
2015-09-22 11:50:00,122.82,122.95,122.77,122.9,36192.0,105.5887,105.7005,105.5457,105.6575,36192.0
2015-09-22 12:00:00,122.92,123.08,122.6,123.07,38082.0,105.6747,105.8122,105.3996,105.8036,38082.0
2015-09-22 12:10:00,123.08,123.31,123.05,123.28,39757.0,105.8122,106.01,105.7864,105.9842,39757.0
2015-09-22 12:20:00,123.29,123.43,123.06,123.15,46634.0,105.9928,106.1131,105.795,105.8724,46634.0
2015-09-22 12:30:00,123.15,123.29,123.01,123.25,35494.0,105.8724,105.9928,105.752,105.9584,35494.0
2015-09-22 12:40:00,123.27,123.32,122.96,123.01,26150.0,105.9756,106.0186,105.7091,105.752,26150.0
2015-09-22 12:50:00,122.99,123.09,122.93,123.02,79747.0,105.7348,105.8208,105.6833,105.7606,79747.0
2015-09-22 13:00:00,123.03,123.22,122.97,123.09,65672.0,105.7692,105.9326,105.7177,105.8208,65672.0
2015-09-22 13:10:00,123.09,123.31,122.91,123.1,47655.0,105.8208,106.01,105.6661,105.8294,47655.0
2015-09-22 13:20:00,123.12,123.17,122.67,122.67,43085.0,105.8466,105.8896,105.4597,105.4597,43085.0
2015-09-22 13:30:00,122.69,123.07,122.61,122.98,77407.0,105.4769,105.8036,105.4082,105.7263,77407.0
2015-09-22 13:40:00,122.98,123.1,122.8,122.8,69927.0,105.7263,105.8294,105.5715,105.5715,69927.0
2015-09-22 13:50:00,122.78,122.79,122.59,122.62,62664.0,105.5543,105.5629,105.391,105.4168,62664.0
2015-09-22 14:00:00,122.62,122.73,122.46,122.46,57559.0,105.4168,105.5113,105.2792,105.2792,57559.0
2015-09-22 14:10:00,122.43,122.53,122.35,122.44,84101.0,105.2534,105.3394,105.1846,105.262,84101.0
2015-09-22 14:20:00,122.44,122.57,122.3,122.56,68335.0,105.262,105.3738,105.1417,105.3652,68335.0
2015-09-22 14:30:00,122.58,122.71,122.44,122.55,87952.0,105.3824,105.4941,105.262,105.3566,87952.0
2015-09-22 14:40:00,122.58,122.6,122.31,122.4,60004.0,105.3824,105.3996,105.1503,105.2276,60004.0
2015-09-22 14:50:00,122.42,122.63,122.41,122.59,65932.0,105.2448,105.4254,105.2362,105.391,65932.0
2015-09-22 15:00:00,122.57,122.59,122.37,122.43,95352.0,105.3738,105.391,105.2018,105.2534,95352.0
2015-09-22 15:10:00,122.42,122.54,122.3,122.43,63623.0,105.2448,105.348,105.1417,105.2534,63623.0
2015-09-22 15:20:00,122.44,122.77,122.3,122.72,104808.0,105.262,105.5457,105.1417,105.5027,104808.0
2015-09-22 15:30:00,122.73,122.99,122.68,122.99,97979.0,105.5113,105.7348,105.4683,105.7348,97979.0
2015-09-22 15:40:00,122.96,123.05,122.71,122.82,112068.0,105.7091,105.7864,105.4941,105.5887,112068.0
2015-09-22 15:50:00,122.81,123.07,122.66,122.93,262621.0,105.5801,105.8036,105.4511,105.6833,262621.0
2015-09-23 09:30:00,123.0,123.0,122.09,122.46,169026.0,105.7434,105.7434,104.9611,105.2792,169026.0
2015-09-23 09:40:00,122.49,122.83,122.38,122.51,150544.0,105.305,105.5973,105.2104,105.3222,150544.0
2015-09-23 09:50:00,122.53,122.56,122.04,122.4,105179.0,105.3394,105.3652,104.9181,105.2276,105179.0
2015-09-23 10:00:00,122.39,122.59,122.25,122.33,91007.0,105.219,105.391,105.0987,105.1674,91007.0
2015-09-23 10:10:00,122.29,122.84,122.27,122.84,91407.0,105.1331,105.6059,105.1159,105.6059,91407.0
2015-09-23 10:20:00,122.8,122.98,122.54,122.87,102965.0,105.5715,105.7263,105.348,105.6317,102965.0
2015-09-23 10:30:00,122.9,123.31,122.87,123.1,58662.0,105.6575,106.01,105.6317,105.8294,58662.0
2015-09-23 10:40:00,123.07,123.29,122.87,123.24,85206.0,105.8036,105.9928,105.6317,105.9498,85206.0
2015-09-23 10:50:00,123.25,123.81,123.17,123.81,85346.0,105.9584,106.4398,105.8896,106.4398,85346.0
2015-09-23 11:00:00,123.81,124.21,123.73,124.2,72115.0,106.4398,106.7837,106.371,106.7751,72115.0
2015-09-23 11:10:00,124.2,124.2,123.69,123.93,100323.0,106.7751,106.7751,106.3366,106.543,100323.0
2015-09-23 11:20:00,123.9,123.9,123.56,123.7,43540.0,106.5172,106.5172,106.2249,106.3452,43540.0
2015-09-23 11:30:00,123.72,123.98,123.61,123.92,52160.0,106.3624,106.586,106.2679,106.5344,52160.0
2015-09-23 11:40:00,123.97,124.01,123.48,123.55,48100.0,106.5774,106.6117,106.1561,106.2163,48100.0
2015-09-23 11:50:00,123.57,123.64,123.15,123.29,78453.0,106.2335,106.2937,105.8724,105.9928,78453.0
2015-09-23 12:00:00,123.29,123.3,122.9,123.01,29901.0,105.9928,106.0014,105.6575,105.752,29901.0
2015-09-23 12:10:00,122.99,123.12,122.87,122.97,36551.0,105.7348,105.8466,105.6317,105.7177,36551.0
2015-09-23 12:20:00,122.97,123.09,122.78,123.0,27860.0,105.7177,105.8208,105.5543,105.7434,27860.0
2015-09-23 12:30:00,122.99,123.12,122.91,123.01,23299.0,105.7348,105.8466,105.6661,105.752,23299.0
2015-09-23 12:40:00,122.97,123.09,122.94,122.94,30699.0,105.7177,105.8208,105.6919,105.6919,30699.0
2015-09-23 12:50:00,122.95,123.05,122.92,123.0,33876.0,105.7005,105.7864,105.6747,105.7434,33876.0
2015-09-23 13:00:00,123.03,123.36,122.96,123.26,29543.0,105.7692,106.0529,105.7091,105.967,29543.0
2015-09-23 13:10:00,123.28,123.29,123.13,123.28,24577.0,105.9842,105.9928,105.8552,105.9842,24577.0
2015-09-23 13:20:00,123.29,123.4,122.74,122.8,38379.0,105.9928,106.0873,105.5199,105.5715,38379.0
2015-09-23 13:30:00,122.81,123.0,122.76,122.99,42883.0,105.5801,105.7434,105.5371,105.7348,42883.0
2015-09-23 13:40:00,123.0,123.17,122.87,122.99,66574.0,105.7434,105.8896,105.6317,105.7348,66574.0
2015-09-23 13:50:00,122.99,122.99,122.78,122.88,48891.0,105.7348,105.7348,105.5543,105.6403,48891.0
2015-09-23 14:00:00,122.89,123.29,122.84,123.18,44723.0,105.6489,105.9928,105.6059,105.8982,44723.0
2015-09-23 14:10:00,123.19,123.3,123.02,123.05,47412.0,105.9068,106.0014,105.7606,105.7864,47412.0
2015-09-23 14:20:00,123.05,123.07,122.8,122.83,37571.0,105.7864,105.8036,105.5715,105.5973,37571.0
2015-09-23 14:30:00,122.82,122.99,122.56,122.6,48039.0,105.5887,105.7348,105.3652,105.3996,48039.0
2015-09-23 14:40:00,122.58,122.9,122.48,122.9,50726.0,105.3824,105.6575,105.2964,105.6575,50726.0
2015-09-23 14:50:00,122.89,122.89,122.67,122.89,44170.0,105.6489,105.6489,105.4597,105.6489,44170.0
2015-09-23 15:00:00,122.89,123.06,122.77,122.99,44807.0,105.6489,105.795,105.5457,105.7348,44807.0
2015-09-23 15:10:00,122.99,123.02,122.73,122.86,54169.0,105.7348,105.7606,105.5113,105.6231,54169.0
2015-09-23 15:20:00,122.92,123.18,122.83,123.16,72461.0,105.6747,105.8982,105.5973,105.881,72461.0
2015-09-23 15:30:00,123.2,123.37,123.1,123.37,97807.0,105.9154,106.0615,105.8294,106.0615,97807.0
2015-09-23 15:40:00,123.34,123.55,123.34,123.54,100488.0,106.0357,106.2163,106.0357,106.2077,100488.0
2015-09-23 15:50:00,123.54,123.59,123.28,123.3,203507.0,106.2077,106.2507,105.9842,106.0014,203507.0
2015-09-24 09:30:00,122.35,122.63,121.94,122.2,124593.0,105.1846,105.4254,104.8322,105.0557,124593.0
2015-09-24 09:40:00,122.2,122.22,121.85,121.97,188778.0,105.0557,105.0729,104.7548,104.858,188778.0
2015-09-24 09:50:00,122.01,122.03,121.54,121.67,104653.0,104.8923,104.9095,104.4883,104.6,104653.0
2015-09-24 10:00:00,121.73,121.84,121.05,121.24,177995.0,104.6516,104.7462,104.067,104.2304,177995.0
2015-09-24 10:10:00,121.22,121.28,120.76,120.86,63023.0,104.2132,104.2648,103.8177,103.9037,63023.0
2015-09-24 10:20:00,120.87,120.9,120.45,120.45,77585.0,103.9123,103.9381,103.5512,103.5512,77585.0
2015-09-24 10:30:00,120.45,120.61,119.9,119.98,146471.0,103.5512,103.6888,103.0784,103.1471,146471.0
2015-09-24 10:40:00,119.98,120.08,119.73,119.91,85754.0,103.1471,103.2331,102.9322,103.087,85754.0
2015-09-24 10:50:00,119.94,120.06,119.81,120.0,87319.0,103.1128,103.2159,103.001,103.1643,87319.0
2015-09-24 11:00:00,119.98,120.07,119.84,119.88,184328.0,103.1471,103.2245,103.0268,103.0612,184328.0
2015-09-24 11:10:00,119.87,120.02,119.27,119.99,211641.0,103.0526,103.1815,102.5368,103.1557,211641.0
2015-09-24 11:20:00,120.0,120.04,119.55,119.57,118209.0,103.1643,103.1987,102.7775,102.7947,118209.0
2015-09-24 11:30:00,119.55,119.96,119.55,119.78,63480.0,102.7775,103.1299,102.7775,102.9752,63480.0
2015-09-24 11:40:00,119.79,119.95,119.68,119.76,60112.0,102.9838,103.1214,102.8892,102.958,60112.0
2015-09-24 11:50:00,119.75,120.33,119.7,120.3,52897.0,102.9494,103.448,102.9064,103.4222,52897.0
2015-09-24 12:00:00,120.3,120.38,120.05,120.31,51250.0,103.4222,103.491,103.2073,103.4308,51250.0
2015-09-24 12:10:00,120.34,120.45,120.25,120.31,65880.0,103.4566,103.5512,103.3793,103.4308,65880.0
2015-09-24 12:20:00,120.3,120.45,120.25,120.45,44281.0,103.4222,103.5512,103.3793,103.5512,44281.0
2015-09-24 12:30:00,120.45,120.7,120.45,120.59,50436.0,103.5512,103.7661,103.5512,103.6716,50436.0
2015-09-24 12:40:00,120.61,120.75,120.45,120.58,96951.0,103.6888,103.8091,103.5512,103.663,96951.0
2015-09-24 12:50:00,120.56,120.77,120.54,120.57,44426.0,103.6458,103.8263,103.6286,103.6544,44426.0
2015-09-24 13:00:00,120.55,120.59,120.41,120.49,46237.0,103.6372,103.6716,103.5168,103.5856,46237.0
2015-09-24 13:10:00,120.49,120.6,120.29,120.35,35116.0,103.5856,103.6802,103.4137,103.4652,35116.0
2015-09-24 13:20:00,120.35,120.36,120.05,120.17,42411.0,103.4652,103.4738,103.2073,103.3105,42411.0
2015-09-24 13:30:00,120.18,120.36,120.06,120.31,40409.0,103.3191,103.4738,103.2159,103.4308,40409.0
2015-09-24 13:40:00,120.28,120.46,120.2,120.46,46627.0,103.4051,103.5598,103.3363,103.5598,46627.0
2015-09-24 13:50:00,120.46,120.49,120.23,120.29,38785.0,103.5598,103.5856,103.3621,103.4137,38785.0
2015-09-24 14:00:00,120.3,120.3,120.04,120.24,41227.0,103.4222,103.4222,103.1987,103.3707,41227.0
2015-09-24 14:10:00,120.25,120.58,120.22,120.56,140763.0,103.3793,103.663,103.3535,103.6458,140763.0
2015-09-24 14:20:00,120.58,120.86,120.57,120.83,124014.0,103.663,103.9037,103.6544,103.8779,124014.0
2015-09-24 14:30:00,120.84,121.06,120.83,121.05,105897.0,103.8865,104.0756,103.8779,104.067,105897.0
2015-09-24 14:40:00,121.08,121.38,120.84,121.38,83818.0,104.0928,104.3507,103.8865,104.3507,83818.0
2015-09-24 14:50:00,121.33,121.78,121.3,121.47,94178.0,104.3077,104.6946,104.282,104.4281,94178.0
2015-09-24 15:00:00,121.48,121.58,120.9,121.02,82557.0,104.4367,104.5227,103.9381,104.0412,82557.0
2015-09-24 15:10:00,120.99,121.15,120.86,121.12,117668.0,104.0154,104.153,103.9037,104.1272,117668.0
2015-09-24 15:20:00,121.12,121.55,121.12,121.49,83314.0,104.1272,104.4969,104.1272,104.4453,83314.0
2015-09-24 15:30:00,121.48,121.49,121.05,121.11,75327.0,104.4367,104.4453,104.067,104.1186,75327.0
2015-09-24 15:40:00,121.08,121.29,121.03,121.13,105402.0,104.0928,104.2734,104.0498,104.1358,105402.0
2015-09-24 15:50:00,121.12,121.28,120.85,121.12,340465.0,104.1272,104.2648,103.8951,104.1272,340465.0
2015-09-25 09:30:00,122.18,122.41,121.6,121.64,156053.0,105.0385,105.2362,104.5399,104.5743,156053.0
2015-09-25 09:40:00,121.63,121.79,121.41,121.49,101229.0,104.5657,104.7032,104.3765,104.4453,101229.0
2015-09-25 09:50:00,121.56,121.57,120.62,120.69,95125.0,104.5055,104.5141,103.6974,103.7575,95125.0
2015-09-25 10:00:00,120.69,120.85,120.43,120.46,65900.0,103.7575,103.8951,103.534,103.5598,65900.0
2015-09-25 10:10:00,120.46,120.78,120.36,120.42,58720.0,103.5598,103.8349,103.4738,103.5254,58720.0
2015-09-25 10:20:00,120.44,120.72,120.18,120.27,60269.0,103.5426,103.7833,103.3191,103.3965,60269.0
2015-09-25 10:30:00,120.24,120.55,120.18,120.42,76127.0,103.3707,103.6372,103.3191,103.5254,76127.0
2015-09-25 10:40:00,120.44,120.47,120.29,120.36,54813.0,103.5426,103.5684,103.4137,103.4738,54813.0
2015-09-25 10:50:00,120.38,120.56,120.22,120.56,129478.0,103.491,103.6458,103.3535,103.6458,129478.0
2015-09-25 11:00:00,120.54,120.6,120.26,120.39,133956.0,103.6286,103.6802,103.3879,103.4996,133956.0
2015-09-25 11:10:00,120.37,120.45,120.21,120.22,62429.0,103.4824,103.5512,103.3449,103.3535,62429.0
2015-09-25 11:20:00,120.2,120.2,119.87,119.93,90265.0,103.3363,103.3363,103.0526,103.1042,90265.0
2015-09-25 11:30:00,119.93,120.1,119.86,119.95,113454.0,103.1042,103.2503,103.044,103.1214,113454.0
2015-09-25 11:40:00,119.95,120.11,119.88,119.97,87143.0,103.1214,103.2589,103.0612,103.1385,87143.0
2015-09-25 11:50:00,119.96,120.17,119.93,120.14,79341.0,103.1299,103.3105,103.1042,103.2847,79341.0
2015-09-25 12:00:00,120.13,120.17,119.96,120.08,44932.0,103.2761,103.3105,103.1299,103.2331,44932.0
2015-09-25 12:10:00,120.08,120.23,119.91,119.95,38955.0,103.2331,103.3621,103.087,103.1214,38955.0
2015-09-25 12:20:00,119.97,120.23,119.8,120.2,56244.0,103.1385,103.3621,102.9924,103.3363,56244.0
2015-09-25 12:30:00,120.22,120.26,119.75,119.75,55877.0,103.3535,103.3879,102.9494,102.9494,55877.0
2015-09-25 12:40:00,119.73,119.98,119.69,119.83,39230.0,102.9322,103.1471,102.8978,103.0182,39230.0
2015-09-25 12:50:00,119.83,120.05,119.83,119.99,99717.0,103.0182,103.2073,103.0182,103.1557,99717.0
2015-09-25 13:00:00,120.0,120.2,119.98,120.18,83823.0,103.1643,103.3363,103.1471,103.3191,83823.0
2015-09-25 13:10:00,120.16,120.22,120.0,120.03,72093.0,103.3019,103.3535,103.1643,103.1901,72093.0
2015-09-25 13:20:00,120.03,120.05,119.93,120.05,56004.0,103.1901,103.2073,103.1042,103.2073,56004.0
2015-09-25 13:30:00,120.05,120.06,119.75,119.81,83284.0,103.2073,103.2159,102.9494,103.001,83284.0
2015-09-25 13:40:00,119.81,119.9,119.58,119.67,77658.0,103.001,103.0784,102.8033,102.8806,77658.0
2015-09-25 13:50:00,119.71,119.74,119.17,119.25,172772.0,102.915,102.9408,102.4508,102.5196,172772.0
2015-09-25 14:00:00,119.24,119.35,118.88,118.91,131382.0,102.511,102.6055,102.2015,102.2273,131382.0
2015-09-25 14:10:00,118.93,118.94,117.45,117.47,283553.0,102.2445,102.2531,100.9721,100.9893,283553.0
2015-09-25 14:20:00,117.46,117.57,116.89,117.02,264860.0,100.9807,101.0753,100.4907,100.6024,264860.0
2015-09-25 14:30:00,117.0,117.2,116.65,116.66,574654.0,100.5852,100.7572,100.2843,100.2929,574654.0
2015-09-25 14:40:00,116.7,116.73,115.6,115.62,310763.0,100.3273,100.3531,99.3816,99.3988,310763.0
2015-09-25 14:50:00,115.63,116.34,115.56,116.33,278044.0,99.4074,100.0178,99.3473,100.0092,278044.0
2015-09-25 15:00:00,116.34,116.36,115.82,115.89,241769.0,100.0178,100.035,99.5708,99.631,241769.0
2015-09-25 15:10:00,115.89,116.04,115.29,115.36,234051.0,99.631,99.7599,99.1151,99.1753,234051.0
2015-09-25 15:20:00,115.37,116.28,115.23,116.25,658713.0,99.1839,99.9662,99.0636,99.9405,658713.0
2015-09-25 15:30:00,116.23,116.52,116.0,116.07,276635.0,99.9233,100.1726,99.7255,99.7857,276635.0
2015-09-25 15:40:00,116.07,116.53,116.0,116.47,244064.0,99.7857,100.1812,99.7255,100.1296,244064.0
2015-09-25 15:50:00,116.44,116.53,116.25,116.37,721811.0,100.1038,100.1812,99.9405,100.0436,721811.0
2015-09-28 09:30:00,115.55,115.69,114.5,115.19,171761.0,99.3387,99.459,98.436,99.0292,171761.0
2015-09-28 09:40:00,115.21,115.82,115.14,115.37,86759.0,99.0464,99.5708,98.9862,99.1839,86759.0
2015-09-28 09:50:00,115.36,115.36,114.33,114.37,199045.0,99.1753,99.1753,98.2898,98.3242,199045.0
2015-09-28 10:00:00,114.33,114.38,113.93,114.0,128040.0,98.2898,98.3328,97.9459,98.0061,128040.0
2015-09-28 10:10:00,114.0,114.01,113.07,113.3,190717.0,98.0061,98.0147,97.2066,97.4043,190717.0
2015-09-28 10:20:00,113.33,114.29,113.27,114.25,168004.0,97.4301,98.2554,97.3785,98.221,168004.0
2015-09-28 10:30:00,114.3,114.47,113.98,114.2,112479.0,98.264,98.4102,97.9889,98.1781,112479.0
2015-09-28 10:40:00,114.13,114.39,113.9,114.21,123680.0,98.1179,98.3414,97.9202,98.1867,123680.0
2015-09-28 10:50:00,114.18,114.82,114.02,114.79,60238.0,98.1609,98.7111,98.0233,98.6853,60238.0
2015-09-28 11:00:00,114.8,115.07,114.7,114.99,88661.0,98.6939,98.926,98.6079,98.8572,88661.0
2015-09-28 11:10:00,114.95,115.01,114.57,114.57,163277.0,98.8228,98.8744,98.4962,98.4962,163277.0
2015-09-28 11:20:00,114.61,114.74,114.0,114.1,50706.0,98.5305,98.6423,98.0061,98.0921,50706.0
2015-09-28 11:30:00,114.14,114.3,113.93,114.22,77575.0,98.1265,98.264,97.9459,98.1953,77575.0
2015-09-28 11:40:00,114.22,114.22,113.81,113.98,81053.0,98.1953,98.1953,97.8428,97.9889,81053.0
2015-09-28 11:50:00,113.94,113.98,113.73,113.91,81106.0,97.9545,97.9889,97.774,97.9287,81106.0
2015-09-28 12:00:00,113.9,114.08,113.39,113.43,76009.0,97.9202,98.0749,97.4817,97.5161,76009.0
2015-09-28 12:10:00,113.48,113.55,113.28,113.33,60113.0,97.5591,97.6193,97.3871,97.4301,60113.0
2015-09-28 12:20:00,113.35,113.52,113.27,113.32,74412.0,97.4473,97.5935,97.3785,97.4215,74412.0
2015-09-28 12:30:00,113.32,113.34,112.96,113.08,75174.0,97.4215,97.4387,97.112,97.2152,75174.0
2015-09-28 12:40:00,113.09,113.27,112.56,112.69,119254.0,97.2238,97.3785,96.7681,96.8799,119254.0
2015-09-28 12:50:00,112.69,112.69,111.95,111.95,123954.0,96.8799,96.8799,96.2437,96.2437,123954.0
2015-09-28 13:00:00,111.98,112.15,111.76,112.11,158979.0,96.2695,96.4157,96.0804,96.3813,158979.0
2015-09-28 13:10:00,112.11,112.41,111.68,111.84,82725.0,96.3813,96.6392,96.0116,96.1492,82725.0
2015-09-28 13:20:00,111.81,111.98,111.66,111.8,106490.0,96.1234,96.2695,95.9944,96.1148,106490.0
2015-09-28 13:30:00,111.77,112.05,111.71,112.03,113902.0,96.089,96.3297,96.0374,96.3125,113902.0
2015-09-28 13:40:00,112.01,112.07,111.46,111.47,58319.0,96.2953,96.3469,95.8225,95.8311,58319.0
2015-09-28 13:50:00,111.47,111.57,111.02,111.02,88785.0,95.8311,95.917,95.4442,95.4442,88785.0
2015-09-28 14:00:00,111.03,111.5,111.0,111.42,101080.0,95.4528,95.8569,95.427,95.7881,101080.0
2015-09-28 14:10:00,111.42,111.42,111.05,111.27,70272.0,95.7881,95.7881,95.47,95.6591,70272.0
2015-09-28 14:20:00,111.24,112.03,111.16,112.03,83829.0,95.6333,96.3125,95.5646,96.3125,83829.0
2015-09-28 14:30:00,112.04,112.19,111.7,112.19,95536.0,96.3211,96.4501,96.0288,96.4501,95536.0
2015-09-28 14:40:00,112.18,112.62,112.17,112.41,76270.0,96.4415,96.8197,96.4329,96.6392,76270.0
2015-09-28 14:50:00,112.41,112.45,112.12,112.35,81269.0,96.6392,96.6736,96.3899,96.5876,81269.0
2015-09-28 15:00:00,112.34,112.49,112.16,112.16,91705.0,96.579,96.708,96.4243,96.4243,91705.0
2015-09-28 15:10:00,112.11,112.42,111.87,112.38,104818.0,96.3813,96.6478,96.175,96.6134,104818.0
2015-09-28 15:20:00,112.41,112.47,112.15,112.32,117463.0,96.6392,96.6908,96.4157,96.5618,117463.0
2015-09-28 15:30:00,112.28,112.81,112.23,112.65,196683.0,96.5274,96.9831,96.4844,96.8455,196683.0
2015-09-28 15:40:00,112.61,113.0,112.61,113.0,263219.0,96.8111,97.1464,96.8111,97.1464,263219.0
2015-09-28 15:50:00,113.0,113.14,112.68,112.69,451262.0,97.1464,97.2668,96.8713,96.8799,451262.0
2015-09-29 09:30:00,112.89,113.68,112.19,112.64,179790.0,97.0519,97.731,96.4501,96.8369,179790.0
2015-09-29 09:40:00,112.62,112.67,111.61,111.8,135896.0,96.8197,96.8627,95.9514,96.1148,135896.0
2015-09-29 09:50:00,111.84,113.65,111.71,113.49,85757.0,96.1492,97.7052,96.0374,97.5677,85757.0
2015-09-29 10:00:00,113.48,113.63,112.86,113.06,120960.0,97.5591,97.688,97.0261,97.198,120960.0
2015-09-29 10:10:00,113.0,114.86,113.0,114.69,144918.0,97.1464,98.7455,97.1464,98.5993,144918.0
2015-09-29 10:20:00,114.55,114.63,113.91,114.39,85818.0,98.479,98.5477,97.9287,98.3414,85818.0
2015-09-29 10:30:00,114.39,114.73,114.26,114.6,146451.0,98.3414,98.6337,98.2296,98.5219,146451.0
2015-09-29 10:40:00,114.6,114.6,113.92,114.08,230866.0,98.5219,98.5219,97.9373,98.0749,230866.0
2015-09-29 10:50:00,114.01,114.22,113.74,114.07,78267.0,98.0147,98.1953,97.7826,98.0663,78267.0
2015-09-29 11:00:00,114.09,114.44,113.84,114.14,89380.0,98.0835,98.3844,97.8686,98.1265,89380.0
2015-09-29 11:10:00,114.15,114.15,113.08,113.16,71813.0,98.1351,98.1351,97.2152,97.284,71813.0
2015-09-29 11:20:00,113.17,113.7,112.96,113.6,64666.0,97.2926,97.7482,97.112,97.6622,64666.0
2015-09-29 11:30:00,113.6,113.71,113.18,113.65,80478.0,97.6622,97.7568,97.3012,97.7052,80478.0
2015-09-29 11:40:00,113.63,114.12,113.62,114.03,109791.0,97.688,98.1093,97.6794,98.0319,109791.0
2015-09-29 11:50:00,114.05,114.4,113.8,113.8,108335.0,98.0491,98.35,97.8342,97.8342,108335.0
2015-09-29 12:00:00,113.8,114.02,113.57,113.67,51944.0,97.8342,98.0233,97.6364,97.7224,51944.0
2015-09-29 12:10:00,113.72,113.76,113.45,113.45,60946.0,97.7654,97.7998,97.5333,97.5333,60946.0
2015-09-29 12:20:00,113.44,113.86,113.37,113.69,39547.0,97.5247,97.8858,97.4645,97.7396,39547.0
2015-09-29 12:30:00,113.72,113.77,113.38,113.38,57598.0,97.7654,97.8084,97.4731,97.4731,57598.0
2015-09-29 12:40:00,113.37,113.46,113.07,113.22,51584.0,97.4645,97.5419,97.2066,97.3356,51584.0
2015-09-29 12:50:00,113.21,113.33,112.94,113.03,52431.0,97.327,97.4301,97.0948,97.1722,52431.0
2015-09-29 13:00:00,113.04,113.59,113.0,113.34,97711.0,97.1808,97.6536,97.1464,97.4387,97711.0
2015-09-29 13:10:00,113.37,113.7,113.34,113.68,53352.0,97.4645,97.7482,97.4387,97.731,53352.0
2015-09-29 13:20:00,113.58,113.88,113.43,113.5,82185.0,97.645,97.903,97.5161,97.5763,82185.0
2015-09-29 13:30:00,113.51,113.85,113.5,113.84,66920.0,97.5849,97.8772,97.5763,97.8686,66920.0
2015-09-29 13:40:00,113.84,114.15,113.81,113.98,115106.0,97.8686,98.1351,97.8428,97.9889,115106.0
2015-09-29 13:50:00,114.01,114.27,113.87,114.24,96231.0,98.0147,98.2382,97.8944,98.2124,96231.0
2015-09-29 14:00:00,114.22,114.3,113.96,114.03,95270.0,98.1953,98.264,97.9717,98.0319,95270.0
2015-09-29 14:10:00,114.04,114.1,113.71,113.81,51472.0,98.0405,98.0921,97.7568,97.8428,51472.0
2015-09-29 14:20:00,113.83,114.3,113.73,114.21,46376.0,97.86,98.264,97.774,98.1867,46376.0
2015-09-29 14:30:00,114.2,114.25,113.88,114.13,61051.0,98.1781,98.221,97.903,98.1179,61051.0
2015-09-29 14:40:00,114.11,114.5,113.76,113.76,102859.0,98.1007,98.436,97.7998,97.7998,102859.0
2015-09-29 14:50:00,113.76,113.99,113.6,113.64,107457.0,97.7998,97.9975,97.6622,97.6966,107457.0
2015-09-29 15:00:00,113.64,113.83,113.47,113.61,73902.0,97.6966,97.86,97.5505,97.6708,73902.0
2015-09-29 15:10:00,113.61,113.75,113.42,113.53,65028.0,97.6708,97.7912,97.5075,97.6021,65028.0
2015-09-29 15:20:00,113.5,113.5,113.02,113.07,108842.0,97.5763,97.5763,97.1636,97.2066,108842.0
2015-09-29 15:30:00,113.11,113.75,113.1,113.53,121536.0,97.241,97.7912,97.2324,97.6021,121536.0
2015-09-29 15:40:00,113.5,114.01,113.24,113.99,177818.0,97.5763,98.0147,97.3527,97.9975,177818.0
2015-09-29 15:50:00,114.0,114.46,113.9,114.17,476849.0,98.0061,98.4016,97.9202,98.1523,476849.0
2015-09-30 09:30:00,115.39,116.89,115.34,116.38,161181.0,99.2011,100.4907,99.1581,100.0522,161181.0
2015-09-30 09:40:00,116.45,116.53,115.7,116.28,104689.0,100.1124,100.1812,99.4676,99.9662,104689.0
2015-09-30 09:50:00,116.17,116.37,115.49,115.52,89799.0,99.8717,100.0436,99.2871,99.3129,89799.0
2015-09-30 10:00:00,115.55,116.18,115.38,116.14,78550.0,99.3387,99.8803,99.1925,99.8459,78550.0
2015-09-30 10:10:00,116.14,116.15,115.7,116.05,66905.0,99.8459,99.8545,99.4676,99.7685,66905.0
2015-09-30 10:20:00,116.06,116.31,115.94,116.2,56974.0,99.7771,99.992,99.6739,99.8975,56974.0
2015-09-30 10:30:00,116.18,116.93,116.11,116.84,105379.0,99.8803,100.525,99.8201,100.4477,105379.0
2015-09-30 10:40:00,116.87,116.87,116.09,116.27,80075.0,100.4735,100.4735,99.8029,99.9576,80075.0
2015-09-30 10:50:00,116.27,116.44,115.62,115.74,71798.0,99.9576,100.1038,99.3988,99.502,71798.0
2015-09-30 11:00:00,115.7,116.02,115.33,115.96,72958.0,99.4676,99.7427,99.1495,99.6911,72958.0
2015-09-30 11:10:00,115.96,116.19,115.58,115.9,45286.0,99.6911,99.8889,99.3645,99.6396,45286.0
2015-09-30 11:20:00,115.91,116.23,115.73,116.14,66760.0,99.6482,99.9233,99.4934,99.8459,66760.0
2015-09-30 11:30:00,116.12,116.18,115.71,115.88,52846.0,99.8287,99.8803,99.4762,99.6224,52846.0
2015-09-30 11:40:00,115.93,115.97,115.52,115.93,65348.0,99.6653,99.6997,99.3129,99.6653,65348.0
2015-09-30 11:50:00,116.0,116.02,115.62,115.8,107187.0,99.7255,99.7427,99.3988,99.5536,107187.0
2015-09-30 12:00:00,115.79,115.87,115.37,115.42,94184.0,99.545,99.6138,99.1839,99.2269,94184.0
2015-09-30 12:10:00,115.42,115.5,115.18,115.38,84040.0,99.2269,99.2957,99.0206,99.1925,84040.0
2015-09-30 12:20:00,115.37,115.48,115.2,115.32,58588.0,99.1839,99.2785,99.0378,99.1409,58588.0
2015-09-30 12:30:00,115.33,115.56,115.21,115.28,47757.0,99.1495,99.3473,99.0464,99.1065,47757.0
2015-09-30 12:40:00,115.29,115.48,115.01,115.1,74673.0,99.1151,99.2785,98.8744,98.9518,74673.0
2015-09-30 12:50:00,115.12,115.2,114.88,115.04,43705.0,98.969,99.0378,98.7627,98.9002,43705.0
2015-09-30 13:00:00,115.05,115.3,115.02,115.06,37486.0,98.9088,99.1237,98.883,98.9174,37486.0
2015-09-30 13:10:00,115.09,115.54,115.04,115.53,46677.0,98.9432,99.3301,98.9002,99.3215,46677.0
2015-09-30 13:20:00,115.55,115.56,115.37,115.44,33057.0,99.3387,99.3473,99.1839,99.2441,33057.0
2015-09-30 13:30:00,115.45,115.57,115.35,115.48,42517.0,99.2527,99.3559,99.1667,99.2785,42517.0
2015-09-30 13:40:00,115.48,115.88,115.48,115.68,32051.0,99.2785,99.6224,99.2785,99.4504,32051.0
2015-09-30 13:50:00,115.71,115.87,115.61,115.67,67721.0,99.4762,99.6138,99.3902,99.4418,67721.0
2015-09-30 14:00:00,115.7,115.75,115.44,115.57,40576.0,99.4676,99.5106,99.2441,99.3559,40576.0
2015-09-30 14:10:00,115.57,115.74,115.32,115.7,54074.0,99.3559,99.502,99.1409,99.4676,54074.0
2015-09-30 14:20:00,115.7,115.85,115.53,115.76,46347.0,99.4676,99.5966,99.3215,99.5192,46347.0
2015-09-30 14:30:00,115.77,115.89,115.26,115.43,65042.0,99.5278,99.631,99.0893,99.2355,65042.0
2015-09-30 14:40:00,115.42,115.72,115.36,115.5,48100.0,99.2269,99.4848,99.1753,99.2957,48100.0
2015-09-30 14:50:00,115.5,115.81,115.34,115.72,67123.0,99.2957,99.5622,99.1581,99.4848,67123.0
2015-09-30 15:00:00,115.73,115.85,115.56,115.78,149911.0,99.4934,99.5966,99.3473,99.5364,149911.0
2015-09-30 15:10:00,115.78,115.89,115.6,115.75,84336.0,99.5364,99.631,99.3816,99.5106,84336.0
2015-09-30 15:20:00,115.73,115.95,115.68,115.87,94069.0,99.4934,99.6825,99.4504,99.6138,94069.0
2015-09-30 15:30:00,115.86,116.02,115.79,115.9,173418.0,99.6052,99.7427,99.545,99.6396,173418.0
2015-09-30 15:40:00,115.89,116.2,115.8,116.0,222799.0,99.631,99.8975,99.5536,99.7255,222799.0
2015-09-30 15:50:00,116.01,116.2,115.94,116.0,463860.0,99.7341,99.8975,99.6739,99.7255,463860.0
2015-10-01 09:30:00,115.94,116.4,115.12,115.27,147496.0,99.6739,100.0694,98.969,99.0979,147496.0
2015-10-01 09:40:00,115.29,115.63,114.91,115.58,68976.0,99.1151,99.4074,98.7885,99.3645,68976.0
2015-10-01 09:50:00,115.62,116.17,115.56,115.67,143467.0,99.3988,99.8717,99.3473,99.4418,143467.0
2015-10-01 10:00:00,115.67,115.82,115.12,115.55,130623.0,99.4418,99.5708,98.969,99.3387,130623.0
2015-10-01 10:10:00,115.56,115.99,115.47,115.74,62599.0,99.3473,99.7169,99.2699,99.502,62599.0
2015-10-01 10:20:00,115.76,116.15,115.5,116.07,105633.0,99.5192,99.8545,99.2957,99.7857,105633.0
2015-10-01 10:30:00,116.07,116.14,115.53,115.89,76858.0,99.7857,99.8459,99.3215,99.631,76858.0
2015-10-01 10:40:00,115.85,116.1,115.66,115.93,74758.0,99.5966,99.8115,99.4332,99.6653,74758.0
2015-10-01 10:50:00,115.9,115.99,115.5,115.59,55648.0,99.6396,99.7169,99.2957,99.373,55648.0
2015-10-01 11:00:00,115.59,115.88,115.5,115.69,65894.0,99.373,99.6224,99.2957,99.459,65894.0
2015-10-01 11:10:00,115.7,116.03,115.5,115.57,46930.0,99.4676,99.7513,99.2957,99.3559,46930.0
2015-10-01 11:20:00,115.55,115.65,115.39,115.41,35893.0,99.3387,99.4246,99.2011,99.2183,35893.0
2015-10-01 11:30:00,115.42,115.71,115.42,115.66,47556.0,99.2269,99.4762,99.2269,99.4332,47556.0
2015-10-01 11:40:00,115.65,115.73,115.44,115.58,60301.0,99.4246,99.4934,99.2441,99.3645,60301.0
2015-10-01 11:50:00,115.59,115.68,115.16,115.48,102252.0,99.373,99.4504,99.0034,99.2785,102252.0
2015-10-01 12:00:00,115.49,115.5,115.1,115.13,52831.0,99.2871,99.2957,98.9518,98.9776,52831.0
2015-10-01 12:10:00,115.15,115.21,115.05,115.17,39887.0,98.9948,99.0464,98.9088,99.012,39887.0
2015-10-01 12:20:00,115.16,115.3,114.96,115.15,45064.0,99.0034,99.1237,98.8314,98.9948,45064.0
2015-10-01 12:30:00,115.16,115.64,115.13,115.59,49706.0,99.0034,99.416,98.9776,99.373,49706.0
2015-10-01 12:40:00,115.6,115.6,115.29,115.29,41150.0,99.3816,99.3816,99.1151,99.1151,41150.0
2015-10-01 12:50:00,115.32,115.68,115.32,115.62,45345.0,99.1409,99.4504,99.1409,99.3988,45345.0
2015-10-01 13:00:00,115.6,115.6,115.28,115.44,41517.0,99.3816,99.3816,99.1065,99.2441,41517.0
2015-10-01 13:10:00,115.48,115.7,115.29,115.55,36256.0,99.2785,99.4676,99.1151,99.3387,36256.0
2015-10-01 13:20:00,115.56,115.7,115.42,115.6,48832.0,99.3473,99.4676,99.2269,99.3816,48832.0
2015-10-01 13:30:00,115.6,116.02,115.6,115.96,68705.0,99.3816,99.7427,99.3816,99.6911,68705.0
2015-10-01 13:40:00,115.96,115.99,115.77,115.97,51790.0,99.6911,99.7169,99.5278,99.6997,51790.0
2015-10-01 13:50:00,115.96,116.07,115.73,115.98,88679.0,99.6911,99.7857,99.4934,99.7083,88679.0
2015-10-01 14:00:00,116.0,116.33,115.77,116.26,67034.0,99.7255,100.0092,99.5278,99.949,67034.0
2015-10-01 14:10:00,116.26,116.54,116.17,116.3,58073.0,99.949,100.1898,99.8717,99.9834,58073.0
2015-10-01 14:20:00,116.3,116.37,116.01,116.1,61322.0,99.9834,100.0436,99.7341,99.8115,61322.0
2015-10-01 14:30:00,116.11,116.3,116.05,116.25,59747.0,99.8201,99.9834,99.7685,99.9405,59747.0
2015-10-01 14:40:00,116.25,116.27,115.93,115.97,63676.0,99.9405,99.9576,99.6653,99.6997,63676.0
2015-10-01 14:50:00,115.97,116.35,115.88,116.24,85920.0,99.6997,100.0264,99.6224,99.9319,85920.0
2015-10-01 15:00:00,116.25,116.53,116.21,116.38,125166.0,99.9405,100.1812,99.9061,100.0522,125166.0
2015-10-01 15:10:00,116.39,116.47,116.26,116.29,70339.0,100.0608,100.1296,99.949,99.9748,70339.0
2015-10-01 15:20:00,116.28,116.3,116.04,116.07,87215.0,99.9662,99.9834,99.7599,99.7857,87215.0
2015-10-01 15:30:00,116.09,116.22,115.93,115.94,121641.0,99.8029,99.9147,99.6653,99.6739,121641.0
2015-10-01 15:40:00,115.95,116.38,115.93,116.38,131030.0,99.6825,100.0522,99.6653,100.0522,131030.0
2015-10-01 15:50:00,116.38,116.71,116.34,116.61,301291.0,100.0522,100.3359,100.0178,100.2499,301291.0
2015-10-02 09:30:00,115.14,115.55,114.82,115.17,116741.0,98.9862,99.3387,98.7111,99.012,116741.0
2015-10-02 09:40:00,115.23,115.71,115.08,115.25,59387.0,99.0636,99.4762,98.9346,99.0807,59387.0
2015-10-02 09:50:00,115.22,115.65,114.89,115.6,50702.0,99.055,99.4246,98.7713,99.3816,50702.0
2015-10-02 10:00:00,115.58,115.68,114.87,115.15,50546.0,99.3645,99.4504,98.7541,98.9948,50546.0
2015-10-02 10:10:00,115.13,115.69,114.93,115.21,44953.0,98.9776,99.459,98.8056,99.0464,44953.0
2015-10-02 10:20:00,115.25,115.66,115.23,115.45,43395.0,99.0807,99.4332,99.0636,99.2527,43395.0
2015-10-02 10:30:00,115.45,115.94,115.38,115.91,44040.0,99.2527,99.6739,99.1925,99.6482,44040.0
2015-10-02 10:40:00,115.92,116.91,115.88,116.91,119596.0,99.6568,100.5079,99.6224,100.5079,119596.0
2015-10-02 10:50:00,116.9,116.98,116.7,116.8,77362.0,100.4993,100.568,100.3273,100.4133,77362.0
2015-10-02 11:00:00,116.8,116.95,116.65,116.75,72433.0,100.4133,100.5422,100.2843,100.3703,72433.0
2015-10-02 11:10:00,116.74,116.77,116.48,116.57,79985.0,100.3617,100.3875,100.1382,100.2156,79985.0
2015-10-02 11:20:00,116.58,116.69,116.41,116.66,55218.0,100.2242,100.3187,100.078,100.2929,55218.0
2015-10-02 11:30:00,116.67,116.91,116.67,116.68,52904.0,100.3015,100.5079,100.3015,100.3101,52904.0
2015-10-02 11:40:00,116.7,116.77,116.41,116.61,33986.0,100.3273,100.3875,100.078,100.2499,33986.0
2015-10-02 11:50:00,116.6,116.84,116.52,116.83,37849.0,100.2413,100.4477,100.1726,100.4391,37849.0
2015-10-02 12:00:00,116.79,116.98,116.67,116.87,41096.0,100.4047,100.568,100.3015,100.4735,41096.0
2015-10-02 12:10:00,116.9,117.17,116.88,116.99,62551.0,100.4993,100.7314,100.4821,100.5766,62551.0
2015-10-02 12:20:00,116.97,117.19,116.87,116.94,41836.0,100.5594,100.7486,100.4735,100.5336,41836.0
2015-10-02 12:30:00,116.96,117.32,116.87,116.9,51518.0,100.5508,100.8603,100.4735,100.4993,51518.0
2015-10-02 12:40:00,116.9,117.29,116.87,117.17,37924.0,100.4993,100.8345,100.4735,100.7314,37924.0
2015-10-02 12:50:00,117.17,117.47,117.09,117.36,43089.0,100.7314,100.9893,100.6626,100.8947,43089.0
2015-10-02 13:00:00,117.4,117.55,117.18,117.26,129913.0,100.9291,101.0581,100.74,100.8088,129913.0
2015-10-02 13:10:00,117.24,117.54,117.21,117.42,103194.0,100.7916,101.0495,100.7658,100.9463,103194.0
2015-10-02 13:20:00,117.48,117.5,117.08,117.09,42980.0,100.9979,101.0151,100.654,100.6626,42980.0
2015-10-02 13:30:00,117.05,117.23,116.95,116.97,48957.0,100.6282,100.783,100.5422,100.5594,48957.0
2015-10-02 13:40:00,116.96,117.24,116.87,117.17,72779.0,100.5508,100.7916,100.4735,100.7314,72779.0
2015-10-02 13:50:00,117.18,117.22,116.92,116.94,59300.0,100.74,100.7744,100.5165,100.5336,59300.0
2015-10-02 14:00:00,116.98,117.26,116.88,117.26,52527.0,100.568,100.8088,100.4821,100.8088,52527.0
2015-10-02 14:10:00,117.24,117.24,116.9,116.95,85764.0,100.7916,100.7916,100.4993,100.5422,85764.0
2015-10-02 14:20:00,116.93,117.34,116.88,117.28,46520.0,100.525,100.8775,100.4821,100.8259,46520.0
2015-10-02 14:30:00,117.25,117.6,117.25,117.6,68502.0,100.8002,101.1011,100.8002,101.1011,68502.0
2015-10-02 14:40:00,117.6,117.65,117.43,117.47,43521.0,101.1011,101.144,100.9549,100.9893,43521.0
2015-10-02 14:50:00,117.48,117.68,117.2,117.24,47514.0,100.9979,101.1698,100.7572,100.7916,47514.0
2015-10-02 15:00:00,117.22,117.69,117.22,117.64,65541.0,100.7744,101.1784,100.7744,101.1354,65541.0
2015-10-02 15:10:00,117.64,117.96,117.54,117.91,77324.0,101.1354,101.4105,101.0495,101.3676,77324.0
2015-10-02 15:20:00,117.93,118.1,117.82,118.1,127620.0,101.3848,101.5309,101.2902,101.5309,127620.0
2015-10-02 15:30:00,118.11,118.37,118.04,118.25,81971.0,101.5395,101.763,101.4793,101.6599,81971.0
2015-10-02 15:40:00,118.26,118.54,118.17,118.51,107222.0,101.6685,101.9092,101.5911,101.8834,107222.0
2015-10-02 15:50:00,118.52,118.85,118.45,118.85,291446.0,101.892,102.1757,101.8318,102.1757,291446.0
2015-10-05 09:30:00,119.67,120.34,119.6,119.79,200011.0,102.8806,103.4566,102.8205,102.9838,200011.0
2015-10-05 09:40:00,119.79,120.06,119.48,119.82,113171.0,102.9838,103.2159,102.7173,103.0096,113171.0
2015-10-05 09:50:00,119.85,120.17,119.72,120.16,102621.0,103.0354,103.3105,102.9236,103.3019,102621.0
2015-10-05 10:00:00,120.18,120.28,119.67,119.94,130012.0,103.3191,103.4051,102.8806,103.1128,130012.0
2015-10-05 10:10:00,119.96,120.11,119.69,119.72,78070.0,103.1299,103.2589,102.8978,102.9236,78070.0
2015-10-05 10:20:00,119.7,119.89,119.62,119.63,50021.0,102.9064,103.0698,102.8377,102.8462,50021.0
2015-10-05 10:30:00,119.67,119.77,118.86,118.93,120204.0,102.8806,102.9666,102.1843,102.2445,120204.0
2015-10-05 10:40:00,118.88,119.08,118.66,118.93,52240.0,102.2015,102.3734,102.0123,102.2445,52240.0
2015-10-05 10:50:00,118.97,119.07,118.79,118.81,51852.0,102.2788,102.3648,102.1241,102.1413,51852.0
2015-10-05 11:00:00,118.81,118.97,118.69,118.89,51088.0,102.1413,102.2788,102.0381,102.2101,51088.0
2015-10-05 11:10:00,118.89,119.06,118.67,118.67,35525.0,102.2101,102.3562,102.0209,102.0209,35525.0
2015-10-05 11:20:00,118.71,118.76,118.17,118.23,62423.0,102.0553,102.0983,101.5911,101.6427,62423.0
2015-10-05 11:30:00,118.21,118.5,118.14,118.16,35378.0,101.6255,101.8748,101.5653,101.5825,35378.0
2015-10-05 11:40:00,118.16,118.47,118.13,118.43,38520.0,101.5825,101.849,101.5567,101.8146,38520.0
2015-10-05 11:50:00,118.45,118.64,118.23,118.64,46800.0,101.8318,101.9951,101.6427,101.9951,46800.0
2015-10-05 12:00:00,118.65,118.89,118.59,118.84,33790.0,102.0037,102.2101,101.9522,102.1671,33790.0
2015-10-05 12:10:00,118.83,119.02,118.71,118.91,45310.0,102.1585,102.3218,102.0553,102.2273,45310.0
2015-10-05 12:20:00,118.94,118.95,118.6,118.68,24991.0,102.2531,102.2616,101.9608,102.0295,24991.0
2015-10-05 12:30:00,118.7,118.7,118.53,118.7,26578.0,102.0467,102.0467,101.9006,102.0467,26578.0
2015-10-05 12:40:00,118.7,118.7,118.51,118.65,31405.0,102.0467,102.0467,101.8834,102.0037,31405.0
2015-10-05 12:50:00,118.68,118.72,118.45,118.6,43773.0,102.0295,102.0639,101.8318,101.9608,43773.0
2015-10-05 13:00:00,118.61,118.69,118.47,118.64,48868.0,101.9694,102.0381,101.849,101.9951,48868.0
2015-10-05 13:10:00,118.64,118.84,118.5,118.82,71554.0,101.9951,102.1671,101.8748,102.1499,71554.0
2015-10-05 13:20:00,118.85,118.92,118.68,118.8,35067.0,102.1757,102.2359,102.0295,102.1327,35067.0
2015-10-05 13:30:00,118.79,119.02,118.78,119.02,48580.0,102.1241,102.3218,102.1155,102.3218,48580.0
2015-10-05 13:40:00,119.03,119.21,119.01,119.13,37093.0,102.3304,102.4852,102.3132,102.4164,37093.0
2015-10-05 13:50:00,119.12,119.14,118.95,118.97,49602.0,102.4078,102.425,102.2616,102.2788,49602.0
2015-10-05 14:00:00,118.98,119.11,118.86,118.88,33854.0,102.2874,102.3992,102.1843,102.2015,33854.0
2015-10-05 14:10:00,118.85,118.95,118.69,118.93,48898.0,102.1757,102.2616,102.0381,102.2445,48898.0
2015-10-05 14:20:00,118.91,119.12,118.91,119.0,58252.0,102.2273,102.4078,102.2273,102.3046,58252.0
2015-10-05 14:30:00,119.02,119.2,118.93,119.11,60968.0,102.3218,102.4766,102.2445,102.3992,60968.0
2015-10-05 14:40:00,119.13,119.19,118.9,118.96,64615.0,102.4164,102.468,102.2187,102.2702,64615.0
2015-10-05 14:50:00,118.95,119.06,118.79,119.03,47461.0,102.2616,102.3562,102.1241,102.3304,47461.0
2015-10-05 15:00:00,118.98,119.33,118.94,119.33,81919.0,102.2874,102.5883,102.2531,102.5883,81919.0
2015-10-05 15:10:00,119.3,119.32,119.16,119.21,62463.0,102.5625,102.5797,102.4422,102.4852,62463.0
2015-10-05 15:20:00,119.24,119.42,119.2,119.41,78711.0,102.511,102.6657,102.4766,102.6571,78711.0
2015-10-05 15:30:00,119.4,119.7,119.36,119.56,80956.0,102.6485,102.9064,102.6141,102.7861,80956.0
2015-10-05 15:40:00,119.56,119.7,119.4,119.69,97497.0,102.7861,102.9064,102.6485,102.8978,97497.0
2015-10-05 15:50:00,119.7,119.82,119.55,119.62,205943.0,102.9064,103.0096,102.7775,102.8377,205943.0
2015-10-06 09:30:00,119.46,119.6,118.22,118.5,131700.0,102.7001,102.8205,101.6341,101.8748,131700.0
2015-10-06 09:40:00,118.45,118.51,117.94,118.26,95496.0,101.8318,101.8834,101.3933,101.6685,95496.0
2015-10-06 09:50:00,118.25,118.75,118.09,118.65,66876.0,101.6599,102.0897,101.5223,102.0037,66876.0
2015-10-06 10:00:00,118.7,118.7,118.17,118.29,115947.0,102.0467,102.0467,101.5911,101.6942,115947.0
2015-10-06 10:10:00,118.33,118.52,117.95,117.98,122216.0,101.7286,101.892,101.4019,101.4277,122216.0
2015-10-06 10:20:00,117.96,117.96,117.23,117.31,109919.0,101.4105,101.4105,100.783,100.8517,109919.0
2015-10-06 10:30:00,117.31,117.56,117.16,117.16,101875.0,100.8517,101.0667,100.7228,100.7228,101875.0
2015-10-06 10:40:00,117.21,117.31,117.03,117.03,55018.0,100.7658,100.8517,100.611,100.611,55018.0
2015-10-06 10:50:00,117.02,117.12,116.69,116.79,74025.0,100.6024,100.6884,100.3187,100.4047,74025.0
2015-10-06 11:00:00,116.79,116.97,116.67,116.85,53125.0,100.4047,100.5594,100.3015,100.4563,53125.0
2015-10-06 11:10:00,116.85,116.85,116.51,116.53,88181.0,100.4563,100.4563,100.164,100.1812,88181.0
2015-10-06 11:20:00,116.51,116.59,116.01,116.27,55339.0,100.164,100.2328,99.7341,99.9576,55339.0
2015-10-06 11:30:00,116.28,116.3,115.42,115.44,97247.0,99.9662,99.9834,99.2269,99.2441,97247.0
2015-10-06 11:40:00,115.44,115.69,115.27,115.27,84559.0,99.2441,99.459,99.0979,99.0979,84559.0
2015-10-06 11:50:00,115.29,115.38,115.07,115.17,61904.0,99.1151,99.1925,98.926,99.012,61904.0
2015-10-06 12:00:00,115.11,115.54,115.07,115.5,152038.0,98.9604,99.3301,98.926,99.2957,152038.0
2015-10-06 12:10:00,115.49,115.56,115.18,115.25,82074.0,99.2871,99.3473,99.0206,99.0807,82074.0
2015-10-06 12:20:00,115.25,115.52,115.15,115.15,63009.0,99.0807,99.3129,98.9948,98.9948,63009.0
2015-10-06 12:30:00,115.14,115.18,114.67,114.87,89556.0,98.9862,99.0206,98.5821,98.7541,89556.0
2015-10-06 12:40:00,114.86,115.11,114.78,114.98,90143.0,98.7455,98.9604,98.6767,98.8486,90143.0
2015-10-06 12:50:00,114.97,115.16,114.95,115.14,40849.0,98.84,99.0034,98.8228,98.9862,40849.0
2015-10-06 13:00:00,115.15,115.26,115.0,115.14,39122.0,98.9948,99.0893,98.8658,98.9862,39122.0
2015-10-06 13:10:00,115.14,115.75,115.11,115.57,62767.0,98.9862,99.5106,98.9604,99.3559,62767.0
2015-10-06 13:20:00,115.56,115.92,115.52,115.7,62865.0,99.3473,99.6568,99.3129,99.4676,62865.0
2015-10-06 13:30:00,115.7,115.75,115.5,115.58,70259.0,99.4676,99.5106,99.2957,99.3645,70259.0
2015-10-06 13:40:00,115.62,115.64,115.16,115.27,60263.0,99.3988,99.416,99.0034,99.0979,60263.0
2015-10-06 13:50:00,115.26,115.63,115.17,115.5,87465.0,99.0893,99.4074,99.012,99.2957,87465.0
2015-10-06 14:00:00,115.5,115.71,115.21,115.22,53707.0,99.2957,99.4762,99.0464,99.055,53707.0
2015-10-06 14:10:00,115.2,115.65,115.19,115.63,50748.0,99.0378,99.4246,99.0292,99.4074,50748.0
2015-10-06 14:20:00,115.63,115.72,115.44,115.6,73639.0,99.4074,99.4848,99.2441,99.3816,73639.0
2015-10-06 14:30:00,115.63,115.71,115.42,115.71,72795.0,99.4074,99.4762,99.2269,99.4762,72795.0
2015-10-06 14:40:00,115.71,115.74,115.42,115.58,77535.0,99.4762,99.502,99.2269,99.3645,77535.0
2015-10-06 14:50:00,115.57,115.68,115.36,115.45,75262.0,99.3559,99.4504,99.1753,99.2527,75262.0
2015-10-06 15:00:00,115.43,115.64,115.3,115.58,85337.0,99.2355,99.416,99.1237,99.3645,85337.0
2015-10-06 15:10:00,115.59,115.68,115.4,115.6,111714.0,99.373,99.4504,99.2097,99.3816,111714.0
2015-10-06 15:20:00,115.58,116.01,115.52,115.97,122963.0,99.3645,99.7341,99.3129,99.6997,122963.0
2015-10-06 15:30:00,115.94,116.17,115.92,115.99,131418.0,99.6739,99.8717,99.6568,99.7169,131418.0
2015-10-06 15:40:00,115.99,116.15,115.84,115.97,156740.0,99.7169,99.8545,99.588,99.6997,156740.0
2015-10-06 15:50:00,115.95,116.1,115.77,116.03,338311.0,99.6825,99.8115,99.5278,99.7513,338311.0
2015-10-07 09:30:00,116.8,116.81,114.86,114.86,206681.0,100.4133,100.4219,98.7455,98.7455,206681.0
2015-10-07 09:40:00,114.85,115.74,114.75,115.61,154780.0,98.7369,99.502,98.6509,99.3902,154780.0
2015-10-07 09:50:00,115.63,115.82,115.16,115.18,117568.0,99.4074,99.5708,99.0034,99.0206,117568.0
2015-10-07 10:00:00,115.16,115.43,115.0,115.28,235493.0,99.0034,99.2355,98.8658,99.1065,235493.0
2015-10-07 10:10:00,115.28,116.45,115.24,116.25,101576.0,99.1065,100.1124,99.0722,99.9405,101576.0
2015-10-07 10:20:00,116.16,116.21,115.91,116.03,98376.0,99.8631,99.9061,99.6482,99.7513,98376.0
2015-10-07 10:30:00,116.07,116.53,116.04,116.32,105283.0,99.7857,100.1812,99.7599,100.0006,105283.0
2015-10-07 10:40:00,116.3,116.5,116.07,116.13,101091.0,99.9834,100.1554,99.7857,99.8373,101091.0
2015-10-07 10:50:00,116.09,116.13,115.51,115.51,105745.0,99.8029,99.8373,99.3043,99.3043,105745.0
2015-10-07 11:00:00,115.5,115.88,115.4,115.73,89313.0,99.2957,99.6224,99.2097,99.4934,89313.0
2015-10-07 11:10:00,115.76,115.76,115.21,115.34,108630.0,99.5192,99.5192,99.0464,99.1581,108630.0
2015-10-07 11:20:00,115.34,115.36,114.67,114.73,136620.0,99.1581,99.1753,98.5821,98.6337,136620.0
2015-10-07 11:30:00,114.71,115.19,114.6,115.19,86694.0,98.6165,99.0292,98.5219,99.0292,86694.0
2015-10-07 11:40:00,115.2,115.32,114.85,114.93,55577.0,99.0378,99.1409,98.7369,98.8056,55577.0
2015-10-07 11:50:00,114.94,115.22,114.94,115.1,91371.0,98.8142,99.055,98.8142,98.9518,91371.0
2015-10-07 12:00:00,115.11,115.17,114.8,115.06,64070.0,98.9604,99.012,98.6939,98.9174,64070.0
2015-10-07 12:10:00,115.04,115.35,114.81,115.35,47482.0,98.9002,99.1667,98.7025,99.1667,47482.0
2015-10-07 12:20:00,115.34,115.54,114.81,114.82,78532.0,99.1581,99.3301,98.7025,98.7111,78532.0
2015-10-07 12:30:00,114.85,115.32,114.81,115.29,54007.0,98.7369,99.1409,98.7025,99.1151,54007.0
2015-10-07 12:40:00,115.3,115.45,115.04,115.27,54531.0,99.1237,99.2527,98.9002,99.0979,54531.0
2015-10-07 12:50:00,115.27,115.45,115.14,115.37,48097.0,99.0979,99.2527,98.9862,99.1839,48097.0
2015-10-07 13:00:00,115.36,115.48,115.2,115.45,44900.0,99.1753,99.2785,99.0378,99.2527,44900.0
2015-10-07 13:10:00,115.45,115.56,115.23,115.24,50877.0,99.2527,99.3473,99.0636,99.0722,50877.0
2015-10-07 13:20:00,115.24,115.47,115.18,115.29,79836.0,99.0722,99.2699,99.0206,99.1151,79836.0
2015-10-07 13:30:00,115.29,115.68,115.27,115.6,68623.0,99.1151,99.4504,99.0979,99.3816,68623.0
2015-10-07 13:40:00,115.62,115.87,115.54,115.83,69756.0,99.3988,99.6138,99.3301,99.5794,69756.0
2015-10-07 13:50:00,115.84,115.98,115.61,115.84,96760.0,99.588,99.7083,99.3902,99.588,96760.0
2015-10-07 14:00:00,115.86,116.34,115.86,116.25,84700.0,99.6052,100.0178,99.6052,99.9405,84700.0
2015-10-07 14:10:00,116.26,116.29,115.87,115.87,78807.0,99.949,99.9748,99.6138,99.6138,78807.0
2015-10-07 14:20:00,115.86,116.11,115.73,116.11,62695.0,99.6052,99.8201,99.4934,99.8201,62695.0
2015-10-07 14:30:00,116.11,116.2,115.67,115.81,68122.0,99.8201,99.8975,99.4418,99.5622,68122.0
2015-10-07 14:40:00,115.79,115.95,115.61,115.63,70996.0,99.545,99.6825,99.3902,99.4074,70996.0
2015-10-07 14:50:00,115.68,115.77,115.53,115.66,62195.0,99.4504,99.5278,99.3215,99.4332,62195.0
2015-10-07 15:00:00,115.65,115.94,115.56,115.69,63459.0,99.4246,99.6739,99.3473,99.459,63459.0
2015-10-07 15:10:00,115.65,116.22,115.65,116.08,74638.0,99.4246,99.9147,99.4246,99.7943,74638.0
2015-10-07 15:20:00,116.06,116.08,115.85,115.9,94098.0,99.7771,99.7943,99.5966,99.6396,94098.0
2015-10-07 15:30:00,115.9,116.08,115.87,116.06,89860.0,99.6396,99.7943,99.6138,99.7771,89860.0
2015-10-07 15:40:00,116.04,116.24,115.95,115.99,117580.0,99.7599,99.9319,99.6825,99.7169,117580.0
2015-10-07 15:50:00,115.97,116.43,115.97,116.43,209202.0,99.6997,100.0952,99.6997,100.0952,209202.0
2015-10-08 09:30:00,116.43,116.82,115.5,115.66,97784.0,100.0952,100.4305,99.2957,99.4332,97784.0
2015-10-08 09:40:00,115.63,116.85,115.62,116.56,42513.0,99.4074,100.4563,99.3988,100.207,42513.0
2015-10-08 09:50:00,116.56,116.79,116.14,116.3,86192.0,100.207,100.4047,99.8459,99.9834,86192.0
2015-10-08 10:00:00,116.29,116.78,116.26,116.75,47915.0,99.9748,100.3961,99.949,100.3703,47915.0
2015-10-08 10:10:00,116.8,116.94,116.43,116.43,103656.0,100.4133,100.5336,100.0952,100.0952,103656.0
2015-10-08 10:20:00,116.44,116.7,116.17,116.36,47553.0,100.1038,100.3273,99.8717,100.035,47553.0
2015-10-08 10:30:00,116.35,116.7,116.33,116.58,89364.0,100.0264,100.3273,100.0092,100.2242,89364.0
2015-10-08 10:40:00,116.62,116.72,116.12,116.28,63979.0,100.2585,100.3445,99.8287,99.9662,63979.0
2015-10-08 10:50:00,116.27,116.36,116.08,116.22,54654.0,99.9576,100.035,99.7943,99.9147,54654.0
2015-10-08 11:00:00,116.21,116.31,115.75,115.82,46614.0,99.9061,99.992,99.5106,99.5708,46614.0
2015-10-08 11:10:00,115.78,115.91,115.47,115.68,45479.0,99.5364,99.6482,99.2699,99.4504,45479.0
2015-10-08 11:20:00,115.69,115.77,115.46,115.62,64660.0,99.459,99.5278,99.2613,99.3988,64660.0
2015-10-08 11:30:00,115.64,115.81,115.54,115.54,68959.0,99.416,99.5622,99.3301,99.3301,68959.0
2015-10-08 11:40:00,115.57,115.74,115.51,115.6,44329.0,99.3559,99.502,99.3043,99.3816,44329.0
2015-10-08 11:50:00,115.61,115.81,115.51,115.53,60357.0,99.3902,99.5622,99.3043,99.3215,60357.0
2015-10-08 12:00:00,115.54,115.56,115.0,115.03,55085.0,99.3301,99.3473,98.8658,98.8916,55085.0
2015-10-08 12:10:00,115.03,115.37,114.9,115.22,69905.0,98.8916,99.1839,98.7799,99.055,69905.0
2015-10-08 12:20:00,115.24,115.33,115.09,115.14,83947.0,99.0722,99.1495,98.9432,98.9862,83947.0
2015-10-08 12:30:00,115.16,115.61,115.14,115.54,46580.0,99.0034,99.3902,98.9862,99.3301,46580.0
2015-10-08 12:40:00,115.61,115.63,115.08,115.21,82352.0,99.3902,99.4074,98.9346,99.0464,82352.0
2015-10-08 12:50:00,115.2,115.28,115.07,115.11,33315.0,99.0378,99.1065,98.926,98.9604,33315.0
2015-10-08 13:00:00,115.14,115.23,114.91,115.02,45392.0,98.9862,99.0636,98.7885,98.883,45392.0
2015-10-08 13:10:00,114.95,115.12,114.91,115.06,25456.0,98.8228,98.969,98.7885,98.9174,25456.0
2015-10-08 13:20:00,115.08,115.33,114.96,115.26,53950.0,98.9346,99.1495,98.8314,99.0893,53950.0
2015-10-08 13:30:00,115.27,115.45,115.23,115.4,34182.0,99.0979,99.2527,99.0636,99.2097,34182.0
2015-10-08 13:40:00,115.42,115.76,115.4,115.73,44797.0,99.2269,99.5192,99.2097,99.4934,44797.0
2015-10-08 13:50:00,115.73,115.89,115.69,115.74,58634.0,99.4934,99.631,99.459,99.502,58634.0
2015-10-08 14:00:00,115.76,116.1,115.43,115.58,178977.0,99.5192,99.8115,99.2355,99.3645,178977.0
2015-10-08 14:10:00,115.61,115.95,115.54,115.6,77568.0,99.3902,99.6825,99.3301,99.3816,77568.0
2015-10-08 14:20:00,115.62,115.62,115.39,115.5,87129.0,99.3988,99.3988,99.2011,99.2957,87129.0
2015-10-08 14:30:00,115.47,115.8,115.44,115.76,121096.0,99.2699,99.5536,99.2441,99.5192,121096.0
2015-10-08 14:40:00,115.75,115.92,115.63,115.85,80845.0,99.5106,99.6568,99.4074,99.5966,80845.0
2015-10-08 14:50:00,115.84,115.85,115.52,115.78,116260.0,99.588,99.5966,99.3129,99.5364,116260.0
2015-10-08 15:00:00,115.78,115.96,115.64,115.8,122735.0,99.5364,99.6911,99.416,99.5536,122735.0
2015-10-08 15:10:00,115.81,116.34,115.79,116.24,124623.0,99.5622,100.0178,99.545,99.9319,124623.0
2015-10-08 15:20:00,116.23,116.4,115.98,116.05,118656.0,99.9233,100.0694,99.7083,99.7685,118656.0
2015-10-08 15:30:00,116.07,116.14,115.79,115.8,98471.0,99.7857,99.8459,99.545,99.5536,98471.0
2015-10-08 15:40:00,115.85,116.12,115.75,115.96,116325.0,99.5966,99.8287,99.5106,99.6911,116325.0
2015-10-08 15:50:00,115.97,116.1,115.91,116.06,264079.0,99.6997,99.8115,99.6482,99.7771,264079.0
2015-10-09 09:30:00,115.99,116.64,115.96,116.64,112116.0,99.7169,100.2757,99.6911,100.2757,112116.0
2015-10-09 09:40:00,116.59,117.35,116.59,117.22,105949.0,100.2328,100.8861,100.2328,100.7744,105949.0
2015-10-09 09:50:00,117.24,117.65,117.04,117.62,86237.0,100.7916,101.144,100.6196,101.1182,86237.0
2015-10-09 10:00:00,117.64,117.72,117.01,117.33,118004.0,101.1354,101.2042,100.5938,100.8689,118004.0
2015-10-09 10:10:00,117.35,117.63,117.16,117.54,114550.0,100.8861,101.1268,100.7228,101.0495,114550.0
2015-10-09 10:20:00,117.52,118.0,117.5,117.81,136744.0,101.0323,101.4449,101.0151,101.2816,136744.0
2015-10-09 10:30:00,117.81,118.1,117.69,117.98,104203.0,101.2816,101.5309,101.1784,101.4277,104203.0
2015-10-09 10:40:00,118.01,118.4,118.0,118.21,129100.0,101.4535,101.7888,101.4449,101.6255,129100.0
2015-10-09 10:50:00,118.18,118.32,118.08,118.2,78790.0,101.5997,101.72,101.5137,101.6169,78790.0
2015-10-09 11:00:00,118.21,118.37,118.12,118.18,96294.0,101.6255,101.763,101.5481,101.5997,96294.0
2015-10-09 11:10:00,118.22,118.74,118.18,118.74,73194.0,101.6341,102.0811,101.5997,102.0811,73194.0
2015-10-09 11:20:00,118.69,118.88,118.66,118.78,89079.0,102.0381,102.2015,102.0123,102.1155,89079.0
2015-10-09 11:30:00,118.77,118.86,118.31,118.7,144587.0,102.1069,102.1843,101.7114,102.0467,144587.0
2015-10-09 11:40:00,118.64,118.67,118.35,118.37,38538.0,101.9951,102.0209,101.7458,101.763,38538.0
2015-10-09 11:50:00,118.36,118.72,118.27,118.71,42127.0,101.7544,102.0639,101.6771,102.0553,42127.0
2015-10-09 12:00:00,118.7,118.92,118.62,118.68,34379.0,102.0467,102.2359,101.9779,102.0295,34379.0
2015-10-09 12:10:00,118.68,118.75,118.25,118.37,44253.0,102.0295,102.0897,101.6599,101.763,44253.0
2015-10-09 12:20:00,118.38,118.42,118.09,118.18,43565.0,101.7716,101.806,101.5223,101.5997,43565.0
2015-10-09 12:30:00,118.14,118.14,117.82,117.98,41325.0,101.5653,101.5653,101.2902,101.4277,41325.0
2015-10-09 12:40:00,117.97,118.0,117.74,117.9,42301.0,101.4191,101.4449,101.2214,101.359,42301.0
2015-10-09 12:50:00,117.87,118.02,117.75,117.79,39425.0,101.3332,101.4621,101.23,101.2644,39425.0
2015-10-09 13:00:00,117.8,117.99,117.68,117.7,51021.0,101.273,101.4363,101.1698,101.187,51021.0
2015-10-09 13:10:00,117.7,117.78,117.53,117.75,73480.0,101.187,101.2558,101.0409,101.23,73480.0
2015-10-09 13:20:00,117.71,117.81,117.61,117.65,33112.0,101.1956,101.2816,101.1096,101.144,33112.0
2015-10-09 13:30:00,117.65,117.84,117.57,117.84,56726.0,101.144,101.3074,101.0753,101.3074,56726.0
2015-10-09 13:40:00,117.78,117.96,117.75,117.8,32830.0,101.2558,101.4105,101.23,101.273,32830.0
2015-10-09 13:50:00,117.78,118.04,117.77,117.94,35167.0,101.2558,101.4793,101.2472,101.3933,35167.0
2015-10-09 14:00:00,117.95,118.07,117.84,118.06,33656.0,101.4019,101.5051,101.3074,101.4965,33656.0
2015-10-09 14:10:00,118.06,118.27,117.95,118.03,41782.0,101.4965,101.6771,101.4019,101.4707,41782.0
2015-10-09 14:20:00,118.04,118.38,118.0,118.36,76370.0,101.4793,101.7716,101.4449,101.7544,76370.0
2015-10-09 14:30:00,118.36,118.64,118.33,118.61,95574.0,101.7544,101.9951,101.7286,101.9694,95574.0
2015-10-09 14:40:00,118.61,118.88,118.53,118.88,77973.0,101.9694,102.2015,101.9006,102.2015,77973.0
2015-10-09 14:50:00,118.9,119.0,118.81,118.91,111773.0,102.2187,102.3046,102.1413,102.2273,111773.0
2015-10-09 15:00:00,118.93,119.18,118.85,119.17,112647.0,102.2445,102.4594,102.1757,102.4508,112647.0
2015-10-09 15:10:00,119.16,119.18,118.91,119.06,84021.0,102.4422,102.4594,102.2273,102.3562,84021.0
2015-10-09 15:20:00,119.05,119.27,119.01,119.25,100089.0,102.3476,102.5368,102.3132,102.5196,100089.0
2015-10-09 15:30:00,119.26,119.36,119.17,119.18,117144.0,102.5282,102.6141,102.4508,102.4594,117144.0
2015-10-09 15:40:00,119.17,119.39,119.16,119.3,181602.0,102.4508,102.6399,102.4422,102.5625,181602.0
2015-10-09 15:50:00,119.3,119.47,119.23,119.31,364126.0,102.5625,102.7087,102.5024,102.5711,364126.0
2015-10-12 09:30:00,119.01,120.11,118.56,119.88,120703.0,102.3132,103.2589,101.9264,103.0612,120703.0
2015-10-12 09:40:00,119.88,120.94,119.88,120.18,153577.0,103.0612,103.9725,103.0612,103.3191,153577.0
2015-10-12 09:50:00,120.17,120.28,119.97,120.28,163510.0,103.3105,103.4051,103.1385,103.4051,163510.0
2015-10-12 10:00:00,120.26,120.37,119.98,120.19,109576.0,103.3879,103.4824,103.1471,103.3277,109576.0
2015-10-12 10:10:00,120.19,120.61,120.03,120.34,192414.0,103.3277,103.6888,103.1901,103.4566,192414.0
2015-10-12 10:20:00,120.35,120.62,120.3,120.59,85090.0,103.4652,103.6974,103.4222,103.6716,85090.0
2015-10-12 10:30:00,120.62,120.9,120.36,120.74,121903.0,103.6974,103.9381,103.4738,103.8005,121903.0
2015-10-12 10:40:00,120.76,120.97,120.49,120.93,54370.0,103.8177,103.9982,103.5856,103.9639,54370.0
2015-10-12 10:50:00,120.93,121.5,120.76,121.01,231324.0,103.9639,104.4539,103.8177,104.0326,231324.0
2015-10-12 11:00:00,120.97,121.87,120.86,121.79,199370.0,103.9982,104.772,103.9037,104.7032,199370.0
2015-10-12 11:10:00,121.78,121.9,121.14,121.24,120269.0,104.6946,104.7978,104.1444,104.2304,120269.0
2015-10-12 11:20:00,121.26,121.89,121.18,121.89,102676.0,104.2476,104.7892,104.1788,104.7892,102676.0
2015-10-12 11:30:00,121.88,121.99,121.65,121.75,121276.0,104.7806,104.8751,104.5828,104.6688,121276.0
2015-10-12 11:40:00,121.75,121.92,121.52,121.91,83597.0,104.6688,104.815,104.4711,104.8064,83597.0
2015-10-12 11:50:00,121.9,122.0,121.86,121.95,91587.0,104.7978,104.8837,104.7634,104.8408,91587.0
2015-10-12 12:00:00,121.94,122.46,121.92,122.36,166992.0,104.8322,105.2792,104.815,105.1932,166992.0
2015-10-12 12:10:00,122.38,122.5,122.13,122.19,162909.0,105.2104,105.3136,104.9955,105.0471,162909.0
2015-10-12 12:20:00,122.21,122.47,122.07,122.11,120934.0,105.0643,105.2878,104.9439,104.9783,120934.0
2015-10-12 12:30:00,122.1,122.1,121.84,121.99,165711.0,104.9697,104.9697,104.7462,104.8751,165711.0
2015-10-12 12:40:00,121.99,122.01,121.64,121.64,92312.0,104.8751,104.8923,104.5743,104.5743,92312.0
2015-10-12 12:50:00,121.65,121.83,121.5,121.77,84511.0,104.5828,104.7376,104.4539,104.686,84511.0
2015-10-12 13:00:00,121.75,121.83,121.59,121.71,67765.0,104.6688,104.7376,104.5313,104.6344,67765.0
2015-10-12 13:10:00,121.68,121.8,121.5,121.52,83648.0,104.6086,104.7118,104.4539,104.4711,83648.0
2015-10-12 13:20:00,121.52,121.87,121.52,121.81,82226.0,104.4711,104.772,104.4711,104.7204,82226.0
2015-10-12 13:30:00,121.83,122.24,121.82,122.08,81033.0,104.7376,105.0901,104.729,104.9525,81033.0
2015-10-12 13:40:00,122.07,122.18,121.79,122.15,77386.0,104.9439,105.0385,104.7032,105.0127,77386.0
2015-10-12 13:50:00,122.15,122.23,122.01,122.16,63854.0,105.0127,105.0815,104.8923,105.0213,63854.0
2015-10-12 14:00:00,122.18,122.49,122.09,122.37,84829.0,105.0385,105.305,104.9611,105.2018,84829.0
2015-10-12 14:10:00,122.35,122.83,122.32,122.77,139607.0,105.1846,105.5973,105.1588,105.5457,139607.0
2015-10-12 14:20:00,122.76,123.07,122.76,123.02,169251.0,105.5371,105.8036,105.5371,105.7606,169251.0
2015-10-12 14:30:00,123.03,123.07,122.84,123.0,179765.0,105.7692,105.8036,105.6059,105.7434,179765.0
2015-10-12 14:40:00,123.01,123.05,122.77,122.84,132953.0,105.752,105.7864,105.5457,105.6059,132953.0
2015-10-12 14:50:00,122.85,122.96,122.58,122.65,75570.0,105.6145,105.7091,105.3824,105.4426,75570.0
2015-10-12 15:00:00,122.65,122.73,122.47,122.68,132492.0,105.4426,105.5113,105.2878,105.4683,132492.0
2015-10-12 15:10:00,122.66,122.68,122.48,122.54,154543.0,105.4511,105.4683,105.2964,105.348,154543.0
2015-10-12 15:20:00,122.55,122.81,122.37,122.65,185266.0,105.3566,105.5801,105.2018,105.4426,185266.0
2015-10-12 15:30:00,122.65,122.66,122.47,122.59,119697.0,105.4426,105.4511,105.2878,105.391,119697.0
2015-10-12 15:40:00,122.58,122.75,122.39,122.52,208989.0,105.3824,105.5285,105.219,105.3308,208989.0
2015-10-12 15:50:00,122.53,122.58,122.41,122.52,254854.0,105.3394,105.3824,105.2362,105.3308,254854.0
2015-10-13 09:30:00,123.16,123.6,121.59,123.37,252509.0,105.881,106.2593,104.5313,106.0615,252509.0
2015-10-13 09:40:00,123.38,124.12,123.3,123.92,234783.0,106.0701,106.7063,106.0014,106.5344,234783.0
2015-10-13 09:50:00,123.96,125.11,123.92,125.11,207398.0,106.5688,107.5574,106.5344,107.5574,207398.0
2015-10-13 10:00:00,125.07,125.15,124.76,125.0,243409.0,107.523,107.5918,107.2565,107.4629,243409.0
2015-10-13 10:10:00,125.0,125.34,124.39,124.61,213358.0,107.4629,107.7552,106.9384,107.1276,213358.0
2015-10-13 10:20:00,124.65,125.12,124.53,124.83,125527.0,107.162,107.566,107.0588,107.3167,125527.0
2015-10-13 10:30:00,124.83,124.88,124.22,124.22,224146.0,107.3167,107.3597,106.7923,106.7923,224146.0
2015-10-13 10:40:00,124.19,124.51,124.02,124.38,103204.0,106.7665,107.0416,106.6203,106.9298,103204.0
2015-10-13 10:50:00,124.42,125.32,124.42,125.3,98029.0,106.9642,107.738,106.9642,107.7208,98029.0
2015-10-13 11:00:00,125.3,125.56,125.07,125.45,178761.0,107.7208,107.9443,107.523,107.8497,178761.0
2015-10-13 11:10:00,125.46,125.83,125.3,125.64,311499.0,107.8583,108.1764,107.7208,108.0131,311499.0
2015-10-13 11:20:00,125.64,125.98,125.41,125.51,180125.0,108.0131,108.3054,107.8153,107.9013,180125.0
2015-10-13 11:30:00,125.51,125.72,125.18,125.47,85369.0,107.9013,108.0818,107.6176,107.8669,85369.0
2015-10-13 11:40:00,125.42,125.77,125.34,125.49,76666.0,107.8239,108.1248,107.7552,107.8841,76666.0
2015-10-13 11:50:00,125.47,125.47,125.22,125.34,50877.0,107.8669,107.8669,107.652,107.7552,50877.0
2015-10-13 12:00:00,125.33,125.69,125.3,125.61,74483.0,107.7466,108.056,107.7208,107.9873,74483.0
2015-10-13 12:10:00,125.63,125.67,125.42,125.46,58581.0,108.0045,108.0389,107.8239,107.8583,58581.0
2015-10-13 12:20:00,125.45,125.54,125.29,125.43,60417.0,107.8497,107.9271,107.7122,107.8325,60417.0
2015-10-13 12:30:00,125.43,125.85,125.42,125.83,69690.0,107.8325,108.1936,107.8239,108.1764,69690.0
2015-10-13 12:40:00,125.81,125.99,125.73,125.8,106545.0,108.1592,108.314,108.0904,108.1506,106545.0
2015-10-13 12:50:00,125.8,125.86,125.48,125.68,341817.0,108.1506,108.2022,107.8755,108.0474,341817.0
2015-10-13 13:00:00,125.68,125.69,125.11,125.14,196672.0,108.0474,108.056,107.5574,107.5832,196672.0
2015-10-13 13:10:00,125.14,125.29,125.08,125.17,276269.0,107.5832,107.7122,107.5316,107.609,276269.0
2015-10-13 13:20:00,125.17,125.39,125.14,125.34,134962.0,107.609,107.7981,107.5832,107.7552,134962.0
2015-10-13 13:30:00,125.36,125.56,125.23,125.3,94254.0,107.7723,107.9443,107.6606,107.7208,94254.0
2015-10-13 13:40:00,125.3,125.34,125.03,125.11,92751.0,107.7208,107.7552,107.4886,107.5574,92751.0
2015-10-13 13:50:00,125.09,125.27,125.01,125.16,98594.0,107.5402,107.695,107.4714,107.6004,98594.0
2015-10-13 14:00:00,125.16,125.16,124.8,124.98,119186.0,107.6004,107.6004,107.2909,107.4457,119186.0
2015-10-13 14:10:00,124.96,125.14,124.86,124.88,52962.0,107.4285,107.5832,107.3425,107.3597,52962.0
2015-10-13 14:20:00,124.88,124.94,124.55,124.68,66686.0,107.3597,107.4113,107.076,107.1877,66686.0
2015-10-13 14:30:00,124.66,124.82,124.53,124.7,75717.0,107.1706,107.3081,107.0588,107.2049,75717.0
2015-10-13 14:40:00,124.71,125.02,124.68,124.95,101940.0,107.2135,107.48,107.1877,107.4199,101940.0
2015-10-13 14:50:00,124.94,125.04,124.85,125.0,81631.0,107.4113,107.4972,107.3339,107.4629,81631.0
2015-10-13 15:00:00,125.0,125.02,124.84,124.97,62041.0,107.4629,107.48,107.3253,107.4371,62041.0
2015-10-13 15:10:00,124.98,125.04,124.6,124.66,74626.0,107.4457,107.4972,107.119,107.1706,74626.0
2015-10-13 15:20:00,124.68,124.71,124.25,124.6,112465.0,107.1877,107.2135,106.8181,107.119,112465.0
2015-10-13 15:30:00,124.6,124.65,124.09,124.11,117335.0,107.119,107.162,106.6805,106.6977,117335.0
2015-10-13 15:40:00,124.1,124.15,123.91,124.04,177824.0,106.6891,106.7321,106.5258,106.6375,177824.0
2015-10-13 15:50:00,124.04,124.11,123.9,124.0,315808.0,106.6375,106.6977,106.5172,106.6031,315808.0
2015-10-14 09:30:00,123.85,125.0,123.69,124.47,188208.0,106.4742,107.4629,106.3366,107.0072,188208.0
2015-10-14 09:40:00,124.59,124.65,123.66,123.76,174042.0,107.1104,107.162,106.3108,106.3968,174042.0
2015-10-14 09:50:00,123.7,123.86,123.47,123.68,157492.0,106.3452,106.4828,106.1475,106.328,157492.0
2015-10-14 10:00:00,123.6,123.65,122.09,122.26,126139.0,106.2593,106.3023,104.9611,105.1073,126139.0
2015-10-14 10:10:00,122.27,122.68,122.05,122.05,80862.0,105.1159,105.4683,104.9267,104.9267,80862.0
2015-10-14 10:20:00,122.06,122.56,121.79,122.35,105333.0,104.9353,105.3652,104.7032,105.1846,105333.0
2015-10-14 10:30:00,122.33,122.43,121.98,122.38,91098.0,105.1674,105.2534,104.8665,105.2104,91098.0
2015-10-14 10:40:00,122.39,122.88,122.35,122.62,109673.0,105.219,105.6403,105.1846,105.4168,109673.0
2015-10-14 10:50:00,122.62,123.04,122.33,122.94,125884.0,105.4168,105.7778,105.1674,105.6919,125884.0
2015-10-14 11:00:00,122.98,123.55,122.91,123.26,127633.0,105.7263,106.2163,105.6661,105.967,127633.0
2015-10-14 11:10:00,123.22,123.26,122.55,122.55,83123.0,105.9326,105.967,105.3566,105.3566,83123.0
2015-10-14 11:20:00,122.54,122.79,122.43,122.56,88166.0,105.348,105.5629,105.2534,105.3652,88166.0
2015-10-14 11:30:00,122.53,122.74,122.16,122.58,72364.0,105.3394,105.5199,105.0213,105.3824,72364.0
2015-10-14 11:40:00,122.58,122.66,122.04,122.05,101015.0,105.3824,105.4511,104.9181,104.9267,101015.0
2015-10-14 11:50:00,122.04,122.18,121.82,122.18,57870.0,104.9181,105.0385,104.729,105.0385,57870.0
2015-10-14 12:00:00,122.19,122.43,122.05,122.29,71208.0,105.0471,105.2534,104.9267,105.1331,71208.0
2015-10-14 12:10:00,122.28,122.32,121.81,121.83,106206.0,105.1245,105.1588,104.7204,104.7376,106206.0
2015-10-14 12:20:00,121.85,122.12,121.78,121.79,51297.0,104.7548,104.9869,104.6946,104.7032,51297.0
2015-10-14 12:30:00,121.77,121.93,121.63,121.71,51387.0,104.686,104.8236,104.5657,104.6344,51387.0
2015-10-14 12:40:00,121.69,122.15,121.69,122.03,80832.0,104.6172,105.0127,104.6172,104.9095,80832.0
2015-10-14 12:50:00,122.02,122.08,121.65,121.74,94905.0,104.9009,104.9525,104.5828,104.6602,94905.0
2015-10-14 13:00:00,121.74,121.91,121.38,121.45,93689.0,104.6602,104.8064,104.3507,104.4109,93689.0
2015-10-14 13:10:00,121.45,121.47,121.22,121.36,73873.0,104.4109,104.4281,104.2132,104.3335,73873.0
2015-10-14 13:20:00,121.37,121.45,121.1,121.23,52550.0,104.3421,104.4109,104.11,104.2218,52550.0
2015-10-14 13:30:00,121.24,121.77,121.18,121.73,65310.0,104.2304,104.686,104.1788,104.6516,65310.0
2015-10-14 13:40:00,121.72,122.07,121.63,122.01,89341.0,104.643,104.9439,104.5657,104.8923,89341.0
2015-10-14 13:50:00,122.02,122.18,121.89,122.05,66602.0,104.9009,105.0385,104.7892,104.9267,66602.0
2015-10-14 14:00:00,122.04,122.24,121.83,121.83,95874.0,104.9181,105.0901,104.7376,104.7376,95874.0
2015-10-14 14:10:00,121.83,121.89,121.59,121.63,108391.0,104.7376,104.7892,104.5313,104.5657,108391.0
2015-10-14 14:20:00,121.61,121.89,121.41,121.47,145893.0,104.5485,104.7892,104.3765,104.4281,145893.0
2015-10-14 14:30:00,121.43,121.47,121.12,121.25,102501.0,104.3937,104.4281,104.1272,104.239,102501.0
2015-10-14 14:40:00,121.23,121.23,121.01,121.08,99843.0,104.2218,104.2218,104.0326,104.0928,99843.0
2015-10-14 14:50:00,121.1,121.16,120.83,121.08,83573.0,104.11,104.1616,103.8779,104.0928,83573.0
2015-10-14 15:00:00,121.13,121.38,121.08,121.33,110307.0,104.1358,104.3507,104.0928,104.3077,110307.0
2015-10-14 15:10:00,121.32,121.43,121.05,121.05,158262.0,104.2991,104.3937,104.067,104.067,158262.0
2015-10-14 15:20:00,121.05,121.54,120.98,121.48,178754.0,104.067,104.4883,104.0068,104.4367,178754.0
2015-10-14 15:30:00,121.49,121.86,121.48,121.81,138191.0,104.4453,104.7634,104.4367,104.7204,138191.0
2015-10-14 15:40:00,121.81,122.2,121.76,122.0,252474.0,104.7204,105.0557,104.6774,104.8837,252474.0
2015-10-14 15:50:00,121.99,122.07,121.7,122.03,462433.0,104.8751,104.9439,104.6258,104.9095,462433.0
2015-10-15 09:30:00,119.0,119.58,116.17,118.92,565025.0,102.3046,102.8033,99.8717,102.2359,565025.0
2015-10-15 09:40:00,118.92,119.02,117.17,117.32,484747.0,102.2359,102.3218,100.7314,100.8603,484747.0
2015-10-15 09:50:00,117.33,117.75,115.96,116.49,307680.0,100.8689,101.23,99.6911,100.1468,307680.0
2015-10-15 10:00:00,116.49,117.15,116.2,116.89,233631.0,100.1468,100.7142,99.8975,100.4907,233631.0
2015-10-15 10:10:00,116.89,117.47,116.67,117.3,269396.0,100.4907,100.9893,100.3015,100.8431,269396.0
2015-10-15 10:20:00,117.33,117.9,116.95,117.73,222959.0,100.8689,101.359,100.5422,101.2128,222959.0
2015-10-15 10:30:00,117.73,117.91,117.5,117.64,253032.0,101.2128,101.3676,101.0151,101.1354,253032.0
2015-10-15 10:40:00,117.63,117.76,117.25,117.76,159490.0,101.1268,101.2386,100.8002,101.2386,159490.0
2015-10-15 10:50:00,117.74,119.2,117.74,119.2,194950.0,101.2214,102.4766,101.2214,102.4766,194950.0
2015-10-15 11:00:00,119.14,119.9,118.91,119.79,257282.0,102.425,103.0784,102.2273,102.9838,257282.0
2015-10-15 11:10:00,119.82,120.43,119.54,120.0,278806.0,103.0096,103.534,102.7689,103.1643,278806.0
2015-10-15 11:20:00,119.96,120.26,119.59,119.76,187715.0,103.1299,103.3879,102.8119,102.958,187715.0
2015-10-15 11:30:00,119.74,120.01,119.43,119.69,118468.0,102.9408,103.1729,102.6743,102.8978,118468.0
2015-10-15 11:40:00,119.75,119.82,118.71,118.72,112875.0,102.9494,103.0096,102.0553,102.0639,112875.0
2015-10-15 11:50:00,118.69,118.76,118.13,118.69,180246.0,102.0381,102.0983,101.5567,102.0381,180246.0
2015-10-15 12:00:00,118.69,118.91,118.38,118.48,110397.0,102.0381,102.2273,101.7716,101.8576,110397.0
2015-10-15 12:10:00,118.47,119.24,118.41,119.24,93914.0,101.849,102.511,101.7974,102.511,93914.0
2015-10-15 12:20:00,119.24,119.42,118.97,119.09,73243.0,102.511,102.6657,102.2788,102.382,73243.0
2015-10-15 12:30:00,119.14,119.25,118.91,119.03,79306.0,102.425,102.5196,102.2273,102.3304,79306.0
2015-10-15 12:40:00,119.04,119.15,118.72,118.72,89961.0,102.339,102.4336,102.0639,102.0639,89961.0
2015-10-15 12:50:00,118.69,119.12,118.62,118.87,133557.0,102.0381,102.4078,101.9779,102.1929,133557.0
2015-10-15 13:00:00,118.87,119.65,118.78,119.25,80089.0,102.1929,102.8634,102.1155,102.5196,80089.0
2015-10-15 13:10:00,119.25,119.94,119.25,119.76,57532.0,102.5196,103.1128,102.5196,102.958,57532.0
2015-10-15 13:20:00,119.7,120.5,119.51,120.46,88346.0,102.9064,103.5942,102.7431,103.5598,88346.0
2015-10-15 13:30:00,120.47,120.49,119.56,119.99,138234.0,103.5684,103.5856,102.7861,103.1557,138234.0
2015-10-15 13:40:00,119.99,120.09,119.58,119.94,69088.0,103.1557,103.2417,102.8033,103.1128,69088.0
2015-10-15 13:50:00,119.97,120.15,119.85,119.94,99880.0,103.1385,103.2933,103.0354,103.1128,99880.0
2015-10-15 14:00:00,119.96,120.22,119.91,120.13,161386.0,103.1299,103.3535,103.087,103.2761,161386.0
2015-10-15 14:10:00,120.13,120.18,119.68,119.79,113777.0,103.2761,103.3191,102.8892,102.9838,113777.0
2015-10-15 14:20:00,119.78,120.05,119.73,119.88,91511.0,102.9752,103.2073,102.9322,103.0612,91511.0
2015-10-15 14:30:00,119.85,120.43,119.82,120.02,140206.0,103.0354,103.534,103.0096,103.1815,140206.0
2015-10-15 14:40:00,120.01,120.32,119.88,120.09,216943.0,103.1729,103.4394,103.0612,103.2417,216943.0
2015-10-15 14:50:00,120.1,120.16,119.78,119.78,85795.0,103.2503,103.3019,102.9752,102.9752,85795.0
2015-10-15 15:00:00,119.83,120.11,119.51,119.55,107531.0,103.0182,103.2589,102.7431,102.7775,107531.0
2015-10-15 15:10:00,119.54,119.95,119.52,119.89,134926.0,102.7689,103.1214,102.7517,103.0698,134926.0
2015-10-15 15:20:00,119.91,120.15,119.69,119.9,162597.0,103.087,103.2933,102.8978,103.0784,162597.0
2015-10-15 15:30:00,119.87,120.09,119.72,119.72,159908.0,103.0526,103.2417,102.9236,102.9236,159908.0
2015-10-15 15:40:00,119.69,119.95,119.44,119.83,189642.0,102.8978,103.1214,102.6829,103.0182,189642.0
2015-10-15 15:50:00,119.85,120.27,119.83,120.14,442284.0,103.0354,103.3965,103.0182,103.2847,442284.0
2015-10-16 09:30:00,120.85,120.85,119.53,119.73,424696.0,103.8951,103.8951,102.7603,102.9322,424696.0
2015-10-16 09:40:00,119.81,120.2,119.19,119.46,153664.0,103.001,103.3363,102.468,102.7001,153664.0
2015-10-16 09:50:00,119.49,119.73,119.06,119.73,104862.0,102.7259,102.9322,102.3562,102.9322,104862.0
2015-10-16 10:00:00,119.74,120.3,119.62,119.84,118211.0,102.9408,103.4222,102.8377,103.0268,118211.0
2015-10-16 10:10:00,119.84,120.15,119.73,119.86,153746.0,103.0268,103.2933,102.9322,103.044,153746.0
2015-10-16 10:20:00,119.86,120.18,119.4,119.69,142930.0,103.044,103.3191,102.6485,102.8978,142930.0
2015-10-16 10:30:00,119.69,119.83,119.08,119.37,154081.0,102.8978,103.0182,102.3734,102.6227,154081.0
2015-10-16 10:40:00,119.37,119.79,119.29,119.59,109897.0,102.6227,102.9838,102.5539,102.8119,109897.0
2015-10-16 10:50:00,119.57,119.71,119.27,119.49,99300.0,102.7947,102.915,102.5368,102.7259,99300.0
2015-10-16 11:00:00,119.51,119.77,119.47,119.62,72218.0,102.7431,102.9666,102.7087,102.8377,72218.0
2015-10-16 11:10:00,119.67,119.98,119.61,119.98,48448.0,102.8806,103.1471,102.8291,103.1471,48448.0
2015-10-16 11:20:00,120.0,120.09,119.54,119.59,71478.0,103.1643,103.2417,102.7689,102.8119,71478.0
2015-10-16 11:30:00,119.62,119.89,119.54,119.67,39135.0,102.8377,103.0698,102.7689,102.8806,39135.0
2015-10-16 11:40:00,119.69,119.82,119.56,119.69,39823.0,102.8978,103.0096,102.7861,102.8978,39823.0
2015-10-16 11:50:00,119.69,119.8,119.47,119.51,53728.0,102.8978,102.9924,102.7087,102.7431,53728.0
2015-10-16 12:00:00,119.51,119.69,119.37,119.55,57450.0,102.7431,102.8978,102.6227,102.7775,57450.0
2015-10-16 12:10:00,119.57,119.64,119.13,119.23,49413.0,102.7947,102.8548,102.4164,102.5024,49413.0
2015-10-16 12:20:00,119.23,119.33,119.09,119.2,33665.0,102.5024,102.5883,102.382,102.4766,33665.0
2015-10-16 12:30:00,119.17,119.53,119.17,119.52,35854.0,102.4508,102.7603,102.4508,102.7517,35854.0
2015-10-16 12:40:00,119.53,119.53,119.13,119.27,44287.0,102.7603,102.7603,102.4164,102.5368,44287.0
2015-10-16 12:50:00,119.27,119.46,119.13,119.38,45682.0,102.5368,102.7001,102.4164,102.6313,45682.0
2015-10-16 13:00:00,119.4,119.4,118.87,118.98,47036.0,102.6485,102.6485,102.1929,102.2874,47036.0
2015-10-16 13:10:00,118.96,119.03,118.83,118.9,62063.0,102.2702,102.3304,102.1585,102.2187,62063.0
2015-10-16 13:20:00,118.94,118.98,118.67,118.7,56882.0,102.2531,102.2874,102.0209,102.0467,56882.0
2015-10-16 13:30:00,118.71,119.0,118.71,118.94,52863.0,102.0553,102.3046,102.0553,102.2531,52863.0
2015-10-16 13:40:00,118.93,119.13,118.81,118.84,64107.0,102.2445,102.4164,102.1413,102.1671,64107.0
2015-10-16 13:50:00,118.88,118.89,118.6,118.65,51574.0,102.2015,102.2101,101.9608,102.0037,51574.0
2015-10-16 14:00:00,118.65,118.83,118.58,118.77,55391.0,102.0037,102.1585,101.9436,102.1069,55391.0
2015-10-16 14:10:00,118.78,118.93,118.74,118.85,47406.0,102.1155,102.2445,102.0811,102.1757,47406.0
2015-10-16 14:20:00,118.84,118.97,118.72,118.88,60175.0,102.1671,102.2788,102.0639,102.2015,60175.0
2015-10-16 14:30:00,118.89,119.32,118.84,119.28,100767.0,102.2101,102.5797,102.1671,102.5454,100767.0
2015-10-16 14:40:00,119.31,119.64,119.26,119.49,97760.0,102.5711,102.8548,102.5282,102.7259,97760.0
2015-10-16 14:50:00,119.49,119.69,119.49,119.52,78514.0,102.7259,102.8978,102.7259,102.7517,78514.0
2015-10-16 15:00:00,119.52,119.53,119.33,119.43,58765.0,102.7517,102.7603,102.5883,102.6743,58765.0
2015-10-16 15:10:00,119.43,119.68,119.38,119.64,80412.0,102.6743,102.8892,102.6313,102.8548,80412.0
2015-10-16 15:20:00,119.64,119.64,119.39,119.5,79901.0,102.8548,102.8548,102.6399,102.7345,79901.0
2015-10-16 15:30:00,119.52,119.82,119.52,119.79,141512.0,102.7517,103.0096,102.7517,102.9838,141512.0
2015-10-16 15:40:00,119.78,119.79,119.61,119.71,167882.0,102.9752,102.9838,102.8291,102.915,167882.0
2015-10-16 15:50:00,119.72,120.04,119.67,119.98,337837.0,102.9236,103.1987,102.8806,103.1471,337837.0
2015-10-19 09:30:00,119.78,120.0,119.2,119.45,114641.0,102.9752,103.1643,102.4766,102.6915,114641.0
2015-10-19 09:40:00,119.39,120.09,119.37,119.89,128129.0,102.6399,103.2417,102.6227,103.0698,128129.0
2015-10-19 09:50:00,119.87,120.68,119.86,120.68,160002.0,103.0526,103.7489,103.044,103.7489,160002.0
2015-10-19 10:00:00,120.68,120.71,120.37,120.45,70646.0,103.7489,103.7747,103.4824,103.5512,70646.0
2015-10-19 10:10:00,120.46,120.82,120.33,120.82,57655.0,103.5598,103.8693,103.448,103.8693,57655.0
2015-10-19 10:20:00,120.82,120.91,120.51,120.51,116270.0,103.8693,103.9467,103.6028,103.6028,116270.0
2015-10-19 10:30:00,120.51,120.53,120.13,120.4,128284.0,103.6028,103.62,103.2761,103.5082,128284.0
2015-10-19 10:40:00,120.45,120.61,120.22,120.23,81261.0,103.5512,103.6888,103.3535,103.3621,81261.0
2015-10-19 10:50:00,120.22,120.25,120.04,120.21,109615.0,103.3535,103.3793,103.1987,103.3449,109615.0
2015-10-19 11:00:00,120.24,120.32,119.9,120.05,78211.0,103.3707,103.4394,103.0784,103.2073,78211.0
2015-10-19 11:10:00,120.05,120.13,119.84,119.99,53374.0,103.2073,103.2761,103.0268,103.1557,53374.0
2015-10-19 11:20:00,119.99,120.13,119.84,119.98,62843.0,103.1557,103.2761,103.0268,103.1471,62843.0
2015-10-19 11:30:00,119.99,120.58,119.99,120.56,126987.0,103.1557,103.663,103.1557,103.6458,126987.0
2015-10-19 11:40:00,120.55,120.62,120.14,120.35,83948.0,103.6372,103.6974,103.2847,103.4652,83948.0
2015-10-19 11:50:00,120.37,120.44,120.03,120.17,49739.0,103.4824,103.5426,103.1901,103.3105,49739.0
2015-10-19 12:00:00,120.2,120.29,119.89,119.98,76276.0,103.3363,103.4137,103.0698,103.1471,76276.0
2015-10-19 12:10:00,120.01,120.08,119.88,119.9,82581.0,103.1729,103.2331,103.0612,103.0784,82581.0
2015-10-19 12:20:00,119.87,119.88,119.49,119.66,88065.0,103.0526,103.0612,102.7259,102.872,88065.0
2015-10-19 12:30:00,119.65,119.96,119.48,119.93,45575.0,102.8634,103.1299,102.7173,103.1042,45575.0
2015-10-19 12:40:00,119.95,120.31,119.95,120.02,38035.0,103.1214,103.4308,103.1214,103.1815,38035.0
2015-10-19 12:50:00,120.0,120.31,119.89,120.19,48172.0,103.1643,103.4308,103.0698,103.3277,48172.0
2015-10-19 13:00:00,120.21,120.28,119.82,119.83,38934.0,103.3449,103.4051,103.0096,103.0182,38934.0
2015-10-19 13:10:00,119.83,120.11,119.83,119.93,54248.0,103.0182,103.2589,103.0182,103.1042,54248.0
2015-10-19 13:20:00,119.96,120.06,119.82,119.82,49670.0,103.1299,103.2159,103.0096,103.0096,49670.0
2015-10-19 13:30:00,119.83,119.9,119.54,119.71,70208.0,103.0182,103.0784,102.7689,102.915,70208.0
2015-10-19 13:40:00,119.74,119.89,119.7,119.79,32769.0,102.9408,103.0698,102.9064,102.9838,32769.0
2015-10-19 13:50:00,119.75,120.13,119.71,120.12,35518.0,102.9494,103.2761,102.915,103.2675,35518.0
2015-10-19 14:00:00,120.13,120.25,119.98,120.11,29649.0,103.2761,103.3793,103.1471,103.2589,29649.0
2015-10-19 14:10:00,120.1,120.26,120.01,120.16,30802.0,103.2503,103.3879,103.1729,103.3019,30802.0
2015-10-19 14:20:00,120.15,120.23,120.06,120.19,36332.0,103.2933,103.3621,103.2159,103.3277,36332.0
2015-10-19 14:30:00,120.19,120.3,120.13,120.27,26392.0,103.3277,103.4222,103.2761,103.3965,26392.0
2015-10-19 14:40:00,120.26,120.36,120.1,120.18,39988.0,103.3879,103.4738,103.2503,103.3191,39988.0
2015-10-19 14:50:00,120.2,120.34,120.18,120.33,25205.0,103.3363,103.4566,103.3191,103.448,25205.0
2015-10-19 15:00:00,120.31,120.48,120.25,120.33,42919.0,103.4308,103.577,103.3793,103.448,42919.0
2015-10-19 15:10:00,120.33,120.38,120.24,120.28,37719.0,103.448,103.491,103.3707,103.4051,37719.0
2015-10-19 15:20:00,120.26,120.45,120.25,120.39,74762.0,103.3879,103.5512,103.3793,103.4996,74762.0
2015-10-19 15:30:00,120.41,120.49,120.29,120.32,72851.0,103.5168,103.5856,103.4137,103.4394,72851.0
2015-10-19 15:40:00,120.31,120.42,120.25,120.38,95232.0,103.4308,103.5254,103.3793,103.491,95232.0
2015-10-19 15:50:00,120.41,120.79,120.39,120.73,290687.0,103.5168,103.8435,103.4996,103.7919,290687.0
2015-10-20 09:30:00,120.64,121.5,120.4,120.8,125395.0,103.7145,104.4539,103.5082,103.8521,125395.0
2015-10-20 09:40:00,120.83,121.26,120.75,120.83,105041.0,103.8779,104.2476,103.8091,103.8779,105041.0
2015-10-20 09:50:00,120.86,121.02,120.77,120.8,141277.0,103.9037,104.0412,103.8263,103.8521,141277.0
2015-10-20 10:00:00,120.83,120.94,120.74,120.93,94470.0,103.8779,103.9725,103.8005,103.9639,94470.0
2015-10-20 10:10:00,120.97,121.23,120.86,121.22,104564.0,103.9982,104.2218,103.9037,104.2132,104564.0
2015-10-20 10:20:00,121.22,121.22,120.91,121.02,53360.0,104.2132,104.2132,103.9467,104.0412,53360.0
2015-10-20 10:30:00,121.02,121.07,120.8,120.97,65010.0,104.0412,104.0842,103.8521,103.9982,65010.0
2015-10-20 10:40:00,120.95,121.24,120.94,121.22,78231.0,103.9811,104.2304,103.9725,104.2132,78231.0
2015-10-20 10:50:00,121.25,121.3,121.05,121.18,73796.0,104.239,104.282,104.067,104.1788,73796.0
2015-10-20 11:00:00,121.16,121.25,120.91,121.06,54474.0,104.1616,104.239,103.9467,104.0756,54474.0
2015-10-20 11:10:00,121.03,121.24,120.92,121.23,101219.0,104.0498,104.2304,103.9553,104.2218,101219.0
2015-10-20 11:20:00,121.19,121.57,121.06,121.51,83575.0,104.1874,104.5141,104.0756,104.4625,83575.0
2015-10-20 11:30:00,121.51,121.54,121.04,121.16,59591.0,104.4625,104.4883,104.0584,104.1616,59591.0
2015-10-20 11:40:00,121.17,121.17,120.58,120.58,51897.0,104.1702,104.1702,103.663,103.663,51897.0
2015-10-20 11:50:00,120.59,120.65,120.32,120.57,37118.0,103.6716,103.7231,103.4394,103.6544,37118.0
2015-10-20 12:00:00,120.56,120.6,120.35,120.53,26354.0,103.6458,103.6802,103.4652,103.62,26354.0
2015-10-20 12:10:00,120.57,120.58,120.16,120.19,20851.0,103.6544,103.663,103.3019,103.3277,20851.0
2015-10-20 12:20:00,120.17,120.22,119.97,120.1,52377.0,103.3105,103.3535,103.1385,103.2503,52377.0
2015-10-20 12:30:00,120.12,120.12,119.69,119.75,90969.0,103.2675,103.2675,102.8978,102.9494,90969.0
2015-10-20 12:40:00,119.75,120.2,119.72,120.1,32056.0,102.9494,103.3363,102.9236,103.2503,32056.0
2015-10-20 12:50:00,120.1,120.2,120.0,120.15,24535.0,103.2503,103.3363,103.1643,103.2933,24535.0
2015-10-20 13:00:00,120.13,120.17,119.87,119.92,39043.0,103.2761,103.3105,103.0526,103.0956,39043.0
2015-10-20 13:10:00,119.94,120.16,119.89,120.0,31694.0,103.1128,103.3019,103.0698,103.1643,31694.0
2015-10-20 13:20:00,119.99,120.12,119.81,120.02,50119.0,103.1557,103.2675,103.001,103.1815,50119.0
2015-10-20 13:30:00,120.02,120.25,119.94,120.19,41343.0,103.1815,103.3793,103.1128,103.3277,41343.0
2015-10-20 13:40:00,120.16,120.3,120.12,120.16,52485.0,103.3019,103.4222,103.2675,103.3019,52485.0
2015-10-20 13:50:00,120.16,120.31,120.04,120.19,35509.0,103.3019,103.4308,103.1987,103.3277,35509.0
2015-10-20 14:00:00,120.18,120.26,120.07,120.11,42258.0,103.3191,103.3879,103.2245,103.2589,42258.0
2015-10-20 14:10:00,120.14,120.43,120.11,120.41,41110.0,103.2847,103.534,103.2589,103.5168,41110.0
2015-10-20 14:20:00,120.4,120.54,120.19,120.52,146241.0,103.5082,103.6286,103.3277,103.6114,146241.0
2015-10-20 14:30:00,120.53,120.59,120.43,120.55,64729.0,103.62,103.6716,103.534,103.6372,64729.0
2015-10-20 14:40:00,120.55,120.73,120.55,120.63,47334.0,103.6372,103.7919,103.6372,103.706,47334.0
2015-10-20 14:50:00,120.63,120.77,120.56,120.75,59406.0,103.706,103.8263,103.6458,103.8091,59406.0
2015-10-20 15:00:00,120.74,120.77,120.54,120.55,47324.0,103.8005,103.8263,103.6286,103.6372,47324.0
2015-10-20 15:10:00,120.56,120.65,120.48,120.49,65764.0,103.6458,103.7231,103.577,103.5856,65764.0
2015-10-20 15:20:00,120.51,120.81,120.5,120.75,57543.0,103.6028,103.8607,103.5942,103.8091,57543.0
2015-10-20 15:30:00,120.76,120.82,120.58,120.72,75374.0,103.8177,103.8693,103.663,103.7833,75374.0
2015-10-20 15:40:00,120.69,120.73,120.4,120.57,72402.0,103.7575,103.7919,103.5082,103.6544,72402.0
2015-10-20 15:50:00,120.59,120.59,120.35,120.42,286204.0,103.6716,103.6716,103.4652,103.5254,286204.0
2015-10-21 09:30:00,120.69,120.8,119.94,120.25,127206.0,103.7575,103.8521,103.1128,103.3793,127206.0
2015-10-21 09:40:00,120.22,120.32,119.9,120.01,86796.0,103.3535,103.4394,103.0784,103.1729,86796.0
2015-10-21 09:50:00,120.05,120.09,119.58,119.63,64895.0,103.2073,103.2417,102.8033,102.8462,64895.0
2015-10-21 10:00:00,119.63,119.63,118.72,118.92,58120.0,102.8462,102.8462,102.0639,102.2359,58120.0
2015-10-21 10:10:00,118.91,118.97,118.19,118.26,105855.0,102.2273,102.2788,101.6083,101.6685,105855.0
2015-10-21 10:20:00,118.26,118.41,117.75,118.11,142631.0,101.6685,101.7974,101.23,101.5395,142631.0
2015-10-21 10:30:00,118.05,118.53,118.03,118.15,70544.0,101.4879,101.9006,101.4707,101.5739,70544.0
2015-10-21 10:40:00,118.18,118.48,118.08,118.25,89884.0,101.5997,101.8576,101.5137,101.6599,89884.0
2015-10-21 10:50:00,118.28,118.38,117.75,117.82,121506.0,101.6856,101.7716,101.23,101.2902,121506.0
2015-10-21 11:00:00,117.83,117.83,116.88,116.94,164199.0,101.2988,101.2988,100.4821,100.5336,164199.0
2015-10-21 11:10:00,116.95,117.1,116.52,117.06,102429.0,100.5422,100.6712,100.1726,100.6368,102429.0
2015-10-21 11:20:00,117.09,117.76,117.06,117.6,94031.0,100.6626,101.2386,100.6368,101.1011,94031.0
2015-10-21 11:30:00,117.61,117.97,117.61,117.81,100319.0,101.1096,101.4191,101.1096,101.2816,100319.0
2015-10-21 11:40:00,117.84,117.84,117.56,117.72,54212.0,101.3074,101.3074,101.0667,101.2042,54212.0
2015-10-21 11:50:00,117.71,117.71,117.1,117.19,92137.0,101.1956,101.1956,100.6712,100.7486,92137.0
2015-10-21 12:00:00,117.17,117.27,116.9,117.08,85140.0,100.7314,100.8173,100.4993,100.654,85140.0
2015-10-21 12:10:00,117.03,117.11,116.82,116.88,112742.0,100.611,100.6798,100.4305,100.4821,112742.0
2015-10-21 12:20:00,116.88,117.13,116.88,117.02,108104.0,100.4821,100.697,100.4821,100.6024,108104.0
2015-10-21 12:30:00,117.0,117.21,116.95,117.09,57753.0,100.5852,100.7658,100.5422,100.6626,57753.0
2015-10-21 12:40:00,117.09,117.27,117.09,117.13,60433.0,100.6626,100.8173,100.6626,100.697,60433.0
2015-10-21 12:50:00,117.11,117.12,116.78,116.78,129167.0,100.6798,100.6884,100.3961,100.3961,129167.0
2015-10-21 13:00:00,116.79,116.83,116.0,116.52,190400.0,100.4047,100.4391,99.7255,100.1726,190400.0
2015-10-21 13:10:00,116.47,116.51,115.3,115.3,185997.0,100.1296,100.164,99.1237,99.1237,185997.0
2015-10-21 13:20:00,115.3,115.92,115.27,115.62,253212.0,99.1237,99.6568,99.0979,99.3988,253212.0
2015-10-21 13:30:00,115.6,116.56,115.5,116.34,108460.0,99.3816,100.207,99.2957,100.0178,108460.0
2015-10-21 13:40:00,116.37,117.02,116.37,116.6,103236.0,100.0436,100.6024,100.0436,100.2413,103236.0
2015-10-21 13:50:00,116.58,117.3,116.52,117.0,88804.0,100.2242,100.8431,100.1726,100.5852,88804.0
2015-10-21 14:00:00,116.97,117.09,116.61,117.0,69162.0,100.5594,100.6626,100.2499,100.5852,69162.0
2015-10-21 14:10:00,117.0,117.23,116.83,117.23,68393.0,100.5852,100.783,100.4391,100.783,68393.0
2015-10-21 14:20:00,117.18,117.44,117.11,117.39,67602.0,100.74,100.9635,100.6798,100.9205,67602.0
2015-10-21 14:30:00,117.37,117.77,117.37,117.65,236956.0,100.9033,101.2472,100.9033,101.144,236956.0
2015-10-21 14:40:00,117.66,118.12,117.64,117.99,112185.0,101.1526,101.5481,101.1354,101.4363,112185.0
2015-10-21 14:50:00,118.0,118.1,117.78,117.81,101627.0,101.4449,101.5309,101.2558,101.2816,101627.0
2015-10-21 15:00:00,117.83,118.33,117.82,118.25,61625.0,101.2988,101.7286,101.2902,101.6599,61625.0
2015-10-21 15:10:00,118.25,118.29,117.5,117.5,80340.0,101.6599,101.6942,101.0151,101.0151,80340.0
2015-10-21 15:20:00,117.47,118.28,117.46,118.23,162330.0,100.9893,101.6856,100.9807,101.6427,162330.0
2015-10-21 15:30:00,118.23,118.52,118.0,118.47,164057.0,101.6427,101.892,101.4449,101.849,164057.0
2015-10-21 15:40:00,118.46,118.47,118.16,118.34,232684.0,101.8404,101.849,101.5825,101.7372,232684.0
2015-10-21 15:50:00,118.33,118.33,117.97,118.13,292093.0,101.7286,101.7286,101.4191,101.5567,292093.0
2015-10-22 09:30:00,118.21,119.03,116.46,117.09,212737.0,101.6255,102.3304,100.121,100.6626,212737.0
2015-10-22 09:40:00,117.09,117.5,116.58,116.75,165597.0,100.6626,101.0151,100.2242,100.3703,165597.0
2015-10-22 09:50:00,116.73,116.73,115.69,115.73,188333.0,100.3531,100.3531,99.459,99.4934,188333.0
2015-10-22 10:00:00,115.73,116.8,115.56,115.56,184917.0,99.4934,100.4133,99.3473,99.3473,184917.0
2015-10-22 10:10:00,115.63,116.12,115.05,115.35,254250.0,99.4074,99.8287,98.9088,99.1667,254250.0
2015-10-22 10:20:00,115.36,115.86,115.2,115.56,189068.0,99.1753,99.6052,99.0378,99.3473,189068.0
2015-10-22 10:30:00,115.6,116.38,115.51,116.32,101674.0,99.3816,100.0522,99.3043,100.0006,101674.0
2015-10-22 10:40:00,116.39,116.39,115.6,115.77,91923.0,100.0608,100.0608,99.3816,99.5278,91923.0
2015-10-22 10:50:00,115.81,115.87,115.28,115.58,75186.0,99.5622,99.6138,99.1065,99.3645,75186.0
2015-10-22 11:00:00,115.56,115.79,114.9,114.93,121595.0,99.3473,99.545,98.7799,98.8056,121595.0
2015-10-22 11:10:00,114.96,115.21,114.24,114.27,150675.0,98.8314,99.0464,98.2124,98.2382,150675.0
2015-10-22 11:20:00,114.26,114.31,113.86,114.31,176490.0,98.2296,98.2726,97.8858,98.2726,176490.0
2015-10-22 11:30:00,114.32,114.35,113.64,113.75,114915.0,98.2812,98.307,97.6966,97.7912,114915.0
2015-10-22 11:40:00,113.73,113.95,113.41,113.61,123814.0,97.774,97.9631,97.4989,97.6708,123814.0
2015-10-22 11:50:00,113.67,113.78,112.32,112.34,233447.0,97.7224,97.817,96.5618,96.579,233447.0
2015-10-22 12:00:00,112.38,112.82,112.3,112.33,302693.0,96.6134,96.9917,96.5446,96.5704,302693.0
2015-10-22 12:10:00,112.31,112.4,111.77,112.2,399450.0,96.5532,96.6306,96.089,96.4587,399450.0
2015-10-22 12:20:00,112.21,112.28,111.81,111.84,278988.0,96.4673,96.5274,96.1234,96.1492,278988.0
2015-10-22 12:30:00,111.84,112.16,111.58,111.76,352642.0,96.1492,96.4243,95.9256,96.0804,352642.0
2015-10-22 12:40:00,111.76,111.91,111.6,111.65,318372.0,96.0804,96.2093,95.9428,95.9858,318372.0
2015-10-22 12:50:00,111.6,111.6,110.56,111.21,340587.0,95.9428,95.9428,95.0487,95.6075,340587.0
2015-10-22 13:00:00,111.22,111.3,110.18,110.49,280315.0,95.6161,95.6849,94.7221,94.9886,280315.0
2015-10-22 13:10:00,110.51,111.0,110.07,111.0,209213.0,95.0058,95.427,94.6275,95.427,209213.0
2015-10-22 13:20:00,110.96,111.68,110.94,111.6,166248.0,95.3926,96.0116,95.3754,95.9428,166248.0
2015-10-22 13:30:00,111.6,112.0,111.46,111.88,152016.0,95.9428,96.2867,95.8225,96.1836,152016.0
2015-10-22 13:40:00,111.88,111.89,111.28,111.59,147986.0,96.1836,96.1921,95.6677,95.9342,147986.0
2015-10-22 13:50:00,111.56,111.74,111.06,111.1,138504.0,95.9084,96.0632,95.4786,95.513,138504.0
2015-10-22 14:00:00,111.1,111.19,110.5,110.82,252474.0,95.513,95.5904,94.9972,95.2723,252474.0
2015-10-22 14:10:00,110.83,111.35,110.51,110.95,214382.0,95.2809,95.7279,95.0058,95.384,214382.0
2015-10-22 14:20:00,110.95,111.58,110.77,111.46,217619.0,95.384,95.9256,95.2293,95.8225,217619.0
2015-10-22 14:30:00,111.48,111.96,111.13,111.95,148181.0,95.8397,96.2523,95.5388,96.2437,148181.0
2015-10-22 14:40:00,111.92,112.45,111.54,112.13,197491.0,96.2179,96.6736,95.8913,96.3985,197491.0
2015-10-22 14:50:00,112.16,112.45,112.02,112.32,161780.0,96.4243,96.6736,96.3039,96.5618,161780.0
2015-10-22 15:00:00,112.38,112.57,112.17,112.36,206275.0,96.6134,96.7767,96.4329,96.5962,206275.0
2015-10-22 15:10:00,112.37,112.71,112.25,112.68,284873.0,96.6048,96.8971,96.5016,96.8713,284873.0
2015-10-22 15:20:00,112.67,113.1,112.38,113.06,215795.0,96.8627,97.2324,96.6134,97.198,215795.0
2015-10-22 15:30:00,113.1,113.18,112.74,113.13,314351.0,97.2324,97.3012,96.9229,97.2582,314351.0
2015-10-22 15:40:00,113.14,113.89,113.1,113.88,461175.0,97.2668,97.9116,97.2324,97.903,461175.0
2015-10-22 15:50:00,113.87,114.0,113.61,113.9,812413.0,97.8944,98.0061,97.6708,97.9202,812413.0
2015-10-23 09:30:00,114.45,115.98,114.03,115.98,317621.0,98.393,99.7083,98.0319,99.7083,317621.0
2015-10-23 09:40:00,115.92,116.11,114.85,115.84,192424.0,99.6568,99.8201,98.7369,99.588,192424.0
2015-10-23 09:50:00,115.88,116.35,115.4,115.95,169528.0,99.6224,100.0264,99.2097,99.6825,169528.0
2015-10-23 10:00:00,115.93,116.4,115.59,116.4,204554.0,99.6653,100.0694,99.373,100.0694,204554.0
2015-10-23 10:10:00,116.39,116.62,115.79,116.28,176930.0,100.0608,100.2585,99.545,99.9662,176930.0
2015-10-23 10:20:00,116.23,116.3,115.64,116.08,113180.0,99.9233,99.9834,99.416,99.7943,113180.0
2015-10-23 10:30:00,116.13,116.29,115.64,115.84,98102.0,99.8373,99.9748,99.416,99.588,98102.0
2015-10-23 10:40:00,115.81,116.22,115.57,115.97,134958.0,99.5622,99.9147,99.3559,99.6997,134958.0
2015-10-23 10:50:00,115.96,116.0,115.41,115.67,110486.0,99.6911,99.7255,99.2183,99.4418,110486.0
2015-10-23 11:00:00,115.65,115.74,115.29,115.57,93469.0,99.4246,99.502,99.1151,99.3559,93469.0
2015-10-23 11:10:00,115.54,115.67,115.24,115.29,105251.0,99.3301,99.4418,99.0722,99.1151,105251.0
2015-10-23 11:20:00,115.27,115.61,115.01,115.11,106839.0,99.0979,99.3902,98.8744,98.9604,106839.0
2015-10-23 11:30:00,115.09,115.15,114.72,114.92,92639.0,98.9432,98.9948,98.6251,98.797,92639.0
2015-10-23 11:40:00,114.94,114.94,114.47,114.67,127441.0,98.8142,98.8142,98.4102,98.5821,127441.0
2015-10-23 11:50:00,114.63,114.64,114.09,114.51,85950.0,98.5477,98.5563,98.0835,98.4446,85950.0
2015-10-23 12:00:00,114.49,114.6,114.14,114.57,116689.0,98.4274,98.5219,98.1265,98.4962,116689.0
2015-10-23 12:10:00,114.55,114.97,114.41,114.72,141441.0,98.479,98.84,98.3586,98.6251,141441.0
2015-10-23 12:20:00,114.72,114.8,114.52,114.56,70702.0,98.6251,98.6939,98.4532,98.4876,70702.0
2015-10-23 12:30:00,114.58,115.0,114.55,114.72,355837.0,98.5047,98.8658,98.479,98.6251,355837.0
2015-10-23 12:40:00,114.74,115.03,114.52,115.03,73445.0,98.6423,98.8916,98.4532,98.8916,73445.0
2015-10-23 12:50:00,115.02,115.43,114.99,115.19,37343.0,98.883,99.2355,98.8572,99.0292,37343.0
2015-10-23 13:00:00,115.19,115.35,114.99,115.18,53178.0,99.0292,99.1667,98.8572,99.0206,53178.0
2015-10-23 13:10:00,115.14,115.54,115.1,115.5,61263.0,98.9862,99.3301,98.9518,99.2957,61263.0
2015-10-23 13:20:00,115.5,115.54,115.36,115.49,122155.0,99.2957,99.3301,99.1753,99.2871,122155.0
2015-10-23 13:30:00,115.51,115.71,115.46,115.69,77562.0,99.3043,99.4762,99.2613,99.459,77562.0
2015-10-23 13:40:00,115.69,115.98,115.56,115.89,50697.0,99.459,99.7083,99.3473,99.631,50697.0
2015-10-23 13:50:00,115.89,115.98,115.67,115.94,67785.0,99.631,99.7083,99.4418,99.6739,67785.0
2015-10-23 14:00:00,115.93,115.97,115.45,115.88,55393.0,99.6653,99.6997,99.2527,99.6224,55393.0
2015-10-23 14:10:00,115.85,115.99,115.77,115.86,89983.0,99.5966,99.7169,99.5278,99.6052,89983.0
2015-10-23 14:20:00,115.86,116.09,115.85,116.01,100321.0,99.6052,99.8029,99.5966,99.7341,100321.0
2015-10-23 14:30:00,115.97,116.4,115.85,116.4,98830.0,99.6997,100.0694,99.5966,100.0694,98830.0
2015-10-23 14:40:00,116.37,116.39,116.18,116.23,60059.0,100.0436,100.0608,99.8803,99.9233,60059.0
2015-10-23 14:50:00,116.23,116.24,115.9,115.95,86716.0,99.9233,99.9319,99.6396,99.6825,86716.0
2015-10-23 15:00:00,115.96,116.08,115.9,116.02,86155.0,99.6911,99.7943,99.6396,99.7427,86155.0
2015-10-23 15:10:00,115.99,116.13,115.65,115.66,92319.0,99.7169,99.8373,99.4246,99.4332,92319.0
2015-10-23 15:20:00,115.66,115.76,115.4,115.6,89539.0,99.4332,99.5192,99.2097,99.3816,89539.0
2015-10-23 15:30:00,115.61,115.98,115.59,115.84,74983.0,99.3902,99.7083,99.373,99.588,74983.0
2015-10-23 15:40:00,115.83,116.09,115.83,116.03,107907.0,99.5794,99.8029,99.5794,99.7513,107907.0
2015-10-23 15:50:00,116.02,116.13,115.89,115.95,241442.0,99.7427,99.8373,99.631,99.6825,241442.0
2015-10-26 09:30:00,115.92,116.13,115.38,115.57,93109.0,99.6568,99.8373,99.1925,99.3559,93109.0
2015-10-26 09:40:00,115.64,116.2,115.64,115.76,43603.0,99.416,99.8975,99.416,99.5192,43603.0
2015-10-26 09:50:00,115.82,115.83,115.03,115.03,48046.0,99.5708,99.5794,98.8916,98.8916,48046.0
2015-10-26 10:00:00,115.03,116.2,115.0,116.2,66198.0,98.8916,99.8975,98.8658,99.8975,66198.0
2015-10-26 10:10:00,116.22,116.36,115.97,116.08,49892.0,99.9147,100.035,99.6997,99.7943,49892.0
2015-10-26 10:20:00,116.06,116.2,115.95,115.97,74991.0,99.7771,99.8975,99.6825,99.6997,74991.0
2015-10-26 10:30:00,115.99,116.42,115.76,116.4,78560.0,99.7169,100.0866,99.5192,100.0694,78560.0
2015-10-26 10:40:00,116.39,116.98,116.39,116.84,100695.0,100.0608,100.568,100.0608,100.4477,100695.0
2015-10-26 10:50:00,116.84,116.95,116.57,116.76,55918.0,100.4477,100.5422,100.2156,100.3789,55918.0
2015-10-26 11:00:00,116.75,117.0,116.63,116.92,96143.0,100.3703,100.5852,100.2671,100.5165,96143.0
2015-10-26 11:10:00,116.91,116.95,116.1,116.22,98963.0,100.5079,100.5422,99.8115,99.9147,98963.0
2015-10-26 11:20:00,116.23,116.3,116.06,116.06,48394.0,99.9233,99.9834,99.7771,99.7771,48394.0
2015-10-26 11:30:00,116.06,116.43,116.02,116.25,37446.0,99.7771,100.0952,99.7427,99.9405,37446.0
2015-10-26 11:40:00,116.23,116.35,116.06,116.16,43325.0,99.9233,100.0264,99.7771,99.8631,43325.0
2015-10-26 11:50:00,116.17,116.17,115.94,116.02,50254.0,99.8717,99.8717,99.6739,99.7427,50254.0
2015-10-26 12:00:00,116.0,116.28,115.78,116.28,52969.0,99.7255,99.9662,99.5364,99.9662,52969.0
2015-10-26 12:10:00,116.28,116.46,116.05,116.46,58451.0,99.9662,100.121,99.7685,100.121,58451.0
2015-10-26 12:20:00,116.46,116.71,116.42,116.6,31141.0,100.121,100.3359,100.0866,100.2413,31141.0
2015-10-26 12:30:00,116.63,116.7,116.31,116.36,33433.0,100.2671,100.3273,99.992,100.035,33433.0
2015-10-26 12:40:00,116.37,116.54,116.35,116.48,41760.0,100.0436,100.1898,100.0264,100.1382,41760.0
2015-10-26 12:50:00,116.49,116.51,116.16,116.23,50785.0,100.1468,100.164,99.8631,99.9233,50785.0
2015-10-26 13:00:00,116.21,116.45,116.11,116.32,46390.0,99.9061,100.1124,99.8201,100.0006,46390.0
2015-10-26 13:10:00,116.35,116.64,116.32,116.58,25699.0,100.0264,100.2757,100.0006,100.2242,25699.0
2015-10-26 13:20:00,116.59,116.73,116.42,116.71,36197.0,100.2328,100.3531,100.0866,100.3359,36197.0
2015-10-26 13:30:00,116.71,116.95,116.67,116.77,39428.0,100.3359,100.5422,100.3015,100.3875,39428.0
2015-10-26 13:40:00,116.76,116.87,116.68,116.73,41433.0,100.3789,100.4735,100.3101,100.3531,41433.0
2015-10-26 13:50:00,116.74,116.76,116.58,116.61,45961.0,100.3617,100.3789,100.2242,100.2499,45961.0
2015-10-26 14:00:00,116.6,116.76,116.6,116.6,37960.0,100.2413,100.3789,100.2413,100.2413,37960.0
2015-10-26 14:10:00,116.6,116.63,116.22,116.5,37824.0,100.2413,100.2671,99.9147,100.1554,37824.0
2015-10-26 14:20:00,116.5,116.54,116.33,116.36,35328.0,100.1554,100.1898,100.0092,100.035,35328.0
2015-10-26 14:30:00,116.35,116.52,116.3,116.5,58351.0,100.0264,100.1726,99.9834,100.1554,58351.0
2015-10-26 14:40:00,116.51,116.57,116.3,116.51,38136.0,100.164,100.2156,99.9834,100.164,38136.0
2015-10-26 14:50:00,116.5,116.74,116.39,116.68,56632.0,100.1554,100.3617,100.0608,100.3101,56632.0
2015-10-26 15:00:00,116.68,116.91,116.64,116.85,60803.0,100.3101,100.5079,100.2757,100.4563,60803.0
2015-10-26 15:10:00,116.88,116.89,116.7,116.86,61725.0,100.4821,100.4907,100.3273,100.4649,61725.0
2015-10-26 15:20:00,116.86,116.86,116.63,116.77,83201.0,100.4649,100.4649,100.2671,100.3875,83201.0
2015-10-26 15:30:00,116.78,116.9,116.62,116.62,88386.0,100.3961,100.4993,100.2585,100.2585,88386.0
2015-10-26 15:40:00,116.62,116.75,116.57,116.63,122408.0,100.2585,100.3703,100.2156,100.2671,122408.0
2015-10-26 15:50:00,116.63,116.72,116.51,116.53,269731.0,100.2671,100.3445,100.164,100.1812,269731.0
2015-10-27 09:30:00,116.39,117.98,115.9,117.98,112950.0,100.0608,101.4277,99.6396,101.4277,112950.0
2015-10-27 09:40:00,117.98,117.99,117.23,117.72,72650.0,101.4277,101.4363,100.783,101.2042,72650.0
2015-10-27 09:50:00,117.73,118.55,117.7,117.89,132092.0,101.2128,101.9178,101.187,101.3504,132092.0
2015-10-27 10:00:00,117.89,118.07,117.42,117.49,80258.0,101.3504,101.5051,100.9463,101.0065,80258.0
2015-10-27 10:10:00,117.45,117.74,117.12,117.22,89081.0,100.9721,101.2214,100.6884,100.7744,89081.0
2015-10-27 10:20:00,117.16,117.36,116.67,116.68,59991.0,100.7228,100.8947,100.3015,100.3101,59991.0
2015-10-27 10:30:00,116.7,116.9,116.53,116.66,92703.0,100.3273,100.4993,100.1812,100.2929,92703.0
2015-10-27 10:40:00,116.66,117.05,116.58,117.0,49052.0,100.2929,100.6282,100.2242,100.5852,49052.0
2015-10-27 10:50:00,117.02,117.49,116.96,117.49,60531.0,100.6024,101.0065,100.5508,101.0065,60531.0
2015-10-27 11:00:00,117.53,118.18,117.52,118.18,51612.0,101.0409,101.5997,101.0323,101.5997,51612.0
2015-10-27 11:10:00,118.19,118.21,117.95,117.98,59309.0,101.6083,101.6255,101.4019,101.4277,59309.0
2015-10-27 11:20:00,117.96,118.29,117.96,118.28,52880.0,101.4105,101.6942,101.4105,101.6856,52880.0
2015-10-27 11:30:00,118.32,118.4,117.96,118.01,113803.0,101.72,101.7888,101.4105,101.4535,113803.0
2015-10-27 11:40:00,118.02,118.15,117.95,118.03,46432.0,101.4621,101.5739,101.4019,101.4707,46432.0
2015-10-27 11:50:00,118.0,118.12,117.67,117.71,60329.0,101.4449,101.5481,101.1612,101.1956,60329.0
2015-10-27 12:00:00,117.72,118.08,117.59,118.08,45447.0,101.2042,101.5137,101.0925,101.5137,45447.0
2015-10-27 12:10:00,118.08,118.2,117.71,118.02,20093.0,101.5137,101.6169,101.1956,101.4621,20093.0
2015-10-27 12:20:00,118.05,118.2,117.98,118.0,20832.0,101.4879,101.6169,101.4277,101.4449,20832.0
2015-10-27 12:30:00,118.01,118.01,117.54,117.66,60902.0,101.4535,101.4535,101.0495,101.1526,60902.0
2015-10-27 12:40:00,117.64,117.83,117.29,117.71,59592.0,101.1354,101.2988,100.8345,101.1956,59592.0
2015-10-27 12:50:00,117.79,118.09,117.63,117.91,62144.0,101.2644,101.5223,101.1268,101.3676,62144.0
2015-10-27 13:00:00,117.88,118.04,117.78,117.93,33555.0,101.3418,101.4793,101.2558,101.3848,33555.0
2015-10-27 13:10:00,117.93,117.95,117.75,117.91,29003.0,101.3848,101.4019,101.23,101.3676,29003.0
2015-10-27 13:20:00,117.93,117.95,117.71,117.85,60811.0,101.3848,101.4019,101.1956,101.316,60811.0
2015-10-27 13:30:00,117.88,118.19,117.88,118.18,36280.0,101.3418,101.6083,101.3418,101.5997,36280.0
2015-10-27 13:40:00,118.2,118.61,118.2,118.58,97542.0,101.6169,101.9694,101.6169,101.9436,97542.0
2015-10-27 13:50:00,118.59,118.86,118.49,118.74,51908.0,101.9522,102.1843,101.8662,102.0811,51908.0
2015-10-27 14:00:00,118.72,118.97,118.7,118.9,61962.0,102.0639,102.2788,102.0467,102.2187,61962.0
2015-10-27 14:10:00,118.92,119.12,118.92,119.02,141826.0,102.2359,102.4078,102.2359,102.3218,141826.0
2015-10-27 14:20:00,119.0,119.15,118.83,119.03,81169.0,102.3046,102.4336,102.1585,102.3304,81169.0
2015-10-27 14:30:00,119.03,119.45,119.03,119.39,125798.0,102.3304,102.6915,102.3304,102.6399,125798.0
2015-10-27 14:40:00,119.37,119.5,119.27,119.45,110299.0,102.6227,102.7345,102.5368,102.6915,110299.0
2015-10-27 14:50:00,119.43,119.43,119.03,119.03,102315.0,102.6743,102.6743,102.3304,102.3304,102315.0
2015-10-27 15:00:00,119.03,119.28,119.03,119.04,97333.0,102.3304,102.5454,102.3304,102.339,97333.0
2015-10-27 15:10:00,119.04,119.34,119.03,119.3,99727.0,102.339,102.5969,102.3304,102.5625,99727.0
2015-10-27 15:20:00,119.29,119.42,119.21,119.36,96499.0,102.5539,102.6657,102.4852,102.6141,96499.0
2015-10-27 15:30:00,119.36,119.45,119.29,119.29,135844.0,102.6141,102.6915,102.5539,102.5539,135844.0
2015-10-27 15:40:00,119.31,119.51,119.3,119.49,170276.0,102.5711,102.7431,102.5625,102.7259,170276.0
2015-10-27 15:50:00,119.48,119.52,119.3,119.38,444366.0,102.7173,102.7517,102.5625,102.6313,444366.0
2015-10-28 09:30:00,119.76,119.76,116.72,116.72,273948.0,102.958,102.958,100.3445,100.3445,273948.0
2015-10-28 09:40:00,116.72,117.11,115.93,116.12,214766.0,100.3445,100.6798,99.6653,99.8287,214766.0
2015-10-28 09:50:00,116.12,116.85,116.11,116.32,97624.0,99.8287,100.4563,99.8201,100.0006,97624.0
2015-10-28 10:00:00,116.43,116.55,115.91,116.51,139089.0,100.0952,100.1984,99.6482,100.164,139089.0
2015-10-28 10:10:00,116.47,116.86,116.39,116.45,76321.0,100.1296,100.4649,100.0608,100.1124,76321.0
2015-10-28 10:20:00,116.49,117.12,116.45,116.94,106759.0,100.1468,100.6884,100.1124,100.5336,106759.0
2015-10-28 10:30:00,116.95,117.46,116.79,116.83,87378.0,100.5422,100.9807,100.4047,100.4391,87378.0
2015-10-28 10:40:00,116.84,117.08,116.68,116.97,90629.0,100.4477,100.654,100.3101,100.5594,90629.0
2015-10-28 10:50:00,116.95,117.75,116.95,117.75,49138.0,100.5422,101.23,100.5422,101.23,49138.0
2015-10-28 11:00:00,117.77,117.99,117.66,117.95,71326.0,101.2472,101.4363,101.1526,101.4019,71326.0
2015-10-28 11:10:00,117.97,118.48,117.93,118.38,84331.0,101.4191,101.8576,101.3848,101.7716,84331.0
2015-10-28 11:20:00,118.4,118.6,118.24,118.28,160166.0,101.7888,101.9608,101.6513,101.6856,160166.0
2015-10-28 11:30:00,118.32,118.49,118.16,118.44,46270.0,101.72,101.8662,101.5825,101.8232,46270.0
2015-10-28 11:40:00,118.46,118.71,118.15,118.71,97764.0,101.8404,102.0553,101.5739,102.0553,97764.0
2015-10-28 11:50:00,118.71,119.08,118.65,119.0,60508.0,102.0553,102.3734,102.0037,102.3046,60508.0
2015-10-28 12:00:00,119.02,119.7,118.94,119.68,73496.0,102.3218,102.9064,102.2531,102.8892,73496.0
2015-10-28 12:10:00,119.66,119.97,119.59,119.95,77270.0,102.872,103.1385,102.8119,103.1214,77270.0
2015-10-28 12:20:00,119.94,120.14,119.87,120.11,83148.0,103.1128,103.2847,103.0526,103.2589,83148.0
2015-10-28 12:30:00,120.11,120.13,119.57,119.6,55395.0,103.2589,103.2761,102.7947,102.8205,55395.0
2015-10-28 12:40:00,119.62,119.71,119.4,119.51,42195.0,102.8377,102.915,102.6485,102.7431,42195.0
2015-10-28 12:50:00,119.53,119.62,119.05,119.12,55153.0,102.7603,102.8377,102.3476,102.4078,55153.0
2015-10-28 13:00:00,119.13,119.26,119.09,119.26,29194.0,102.4164,102.5282,102.382,102.5282,29194.0
2015-10-28 13:10:00,119.25,119.49,119.13,119.29,47739.0,102.5196,102.7259,102.4164,102.5539,47739.0
2015-10-28 13:20:00,119.3,119.77,119.3,119.59,33486.0,102.5625,102.9666,102.5625,102.8119,33486.0
2015-10-28 13:30:00,119.6,119.67,119.4,119.66,29972.0,102.8205,102.8806,102.6485,102.872,29972.0
2015-10-28 13:40:00,119.64,119.78,119.24,119.24,37987.0,102.8548,102.9752,102.511,102.511,37987.0
2015-10-28 13:50:00,119.24,119.83,119.05,119.61,51660.0,102.511,103.0182,102.3476,102.8291,51660.0
2015-10-28 14:00:00,119.61,119.73,118.39,118.79,111261.0,102.8291,102.9322,101.7802,102.1241,111261.0
2015-10-28 14:10:00,118.77,118.78,118.07,118.36,94186.0,102.1069,102.1155,101.5051,101.7544,94186.0
2015-10-28 14:20:00,118.31,118.79,118.24,118.57,59096.0,101.7114,102.1241,101.6513,101.935,59096.0
2015-10-28 14:30:00,118.57,118.94,118.3,118.77,75292.0,101.935,102.2531,101.7028,102.1069,75292.0
2015-10-28 14:40:00,118.8,118.93,118.41,118.66,96277.0,102.1327,102.2445,101.7974,102.0123,96277.0
2015-10-28 14:50:00,118.67,119.17,118.63,118.9,63703.0,102.0209,102.4508,101.9865,102.2187,63703.0
2015-10-28 15:00:00,118.9,119.25,118.73,119.03,63689.0,102.2187,102.5196,102.0725,102.3304,63689.0
2015-10-28 15:10:00,119.02,119.38,118.98,119.16,81448.0,102.3218,102.6313,102.2874,102.4422,81448.0
2015-10-28 15:20:00,119.11,119.53,119.1,119.39,74486.0,102.3992,102.7603,102.3906,102.6399,74486.0
2015-10-28 15:30:00,119.4,119.75,119.38,119.67,124752.0,102.6485,102.9494,102.6313,102.8806,124752.0
2015-10-28 15:40:00,119.65,119.89,119.63,119.74,173271.0,102.8634,103.0698,102.8462,102.9408,173271.0
2015-10-28 15:50:00,119.74,119.83,119.61,119.78,371115.0,102.9408,103.0182,102.8291,102.9752,371115.0
2015-10-29 09:30:00,119.79,121.6,119.5,121.49,155760.0,102.9838,104.5399,102.7345,104.4453,155760.0
2015-10-29 09:40:00,121.4,121.6,120.51,120.79,124367.0,104.3679,104.5399,103.6028,103.8435,124367.0
2015-10-29 09:50:00,120.89,121.17,120.52,120.66,76229.0,103.9295,104.1702,103.6114,103.7317,76229.0
2015-10-29 10:00:00,120.67,121.38,120.67,121.3,79266.0,103.7403,104.3507,103.7403,104.282,79266.0
2015-10-29 10:10:00,121.33,121.42,120.81,121.1,99018.0,104.3077,104.3851,103.8607,104.11,99018.0
2015-10-29 10:20:00,121.14,121.14,120.65,120.68,68055.0,104.1444,104.1444,103.7231,103.7489,68055.0
2015-10-29 10:30:00,120.68,121.0,120.66,120.87,49476.0,103.7489,104.024,103.7317,103.9123,49476.0
2015-10-29 10:40:00,120.88,121.4,120.87,121.22,62591.0,103.9209,104.3679,103.9123,104.2132,62591.0
2015-10-29 10:50:00,121.26,121.36,121.01,121.28,58811.0,104.2476,104.3335,104.0326,104.2648,58811.0
2015-10-29 11:00:00,121.24,121.67,121.14,121.65,110909.0,104.2304,104.6,104.1444,104.5828,110909.0
2015-10-29 11:10:00,121.64,121.67,121.37,121.47,47110.0,104.5743,104.6,104.3421,104.4281,47110.0
2015-10-29 11:20:00,121.47,121.5,121.31,121.35,62161.0,104.4281,104.4539,104.2905,104.3249,62161.0
2015-10-29 11:30:00,121.34,121.36,121.18,121.3,78060.0,104.3163,104.3335,104.1788,104.282,78060.0
2015-10-29 11:40:00,121.26,121.33,121.15,121.23,70064.0,104.2476,104.3077,104.153,104.2218,70064.0
2015-10-29 11:50:00,121.2,121.29,120.94,120.98,42313.0,104.196,104.2734,103.9725,104.0068,42313.0
2015-10-29 12:00:00,120.94,121.04,120.72,120.78,42897.0,103.9725,104.0584,103.7833,103.8349,42897.0
2015-10-29 12:10:00,120.79,120.84,120.69,120.79,53181.0,103.8435,103.8865,103.7575,103.8435,53181.0
2015-10-29 12:20:00,120.79,120.9,120.7,120.8,37725.0,103.8435,103.9381,103.7661,103.8521,37725.0
2015-10-29 12:30:00,120.78,120.8,120.61,120.66,51238.0,103.8349,103.8521,103.6888,103.7317,51238.0
2015-10-29 12:40:00,120.66,120.73,120.51,120.68,46557.0,103.7317,103.7919,103.6028,103.7489,46557.0
2015-10-29 12:50:00,120.68,120.7,120.46,120.64,40935.0,103.7489,103.7661,103.5598,103.7145,40935.0
2015-10-29 13:00:00,120.66,120.69,120.49,120.55,40891.0,103.7317,103.7575,103.5856,103.6372,40891.0
2015-10-29 13:10:00,120.55,120.55,120.31,120.37,47729.0,103.6372,103.6372,103.4308,103.4824,47729.0
2015-10-29 13:20:00,120.38,120.4,120.28,120.37,37844.0,103.491,103.5082,103.4051,103.4824,37844.0
2015-10-29 13:30:00,120.38,120.39,120.22,120.24,71972.0,103.491,103.4996,103.3535,103.3707,71972.0
2015-10-29 13:40:00,120.21,120.25,120.01,120.24,45211.0,103.3449,103.3793,103.1729,103.3707,45211.0
2015-10-29 13:50:00,120.25,120.26,119.92,119.94,61134.0,103.3793,103.3879,103.0956,103.1128,61134.0
2015-10-29 14:00:00,119.95,120.03,119.78,119.78,55010.0,103.1214,103.1901,102.9752,102.9752,55010.0
2015-10-29 14:10:00,119.77,120.1,119.74,120.04,68288.0,102.9666,103.2503,102.9408,103.1987,68288.0
2015-10-29 14:20:00,120.07,120.24,120.02,120.05,48703.0,103.2245,103.3707,103.1815,103.2073,48703.0
2015-10-29 14:30:00,120.06,120.07,119.61,119.65,38082.0,103.2159,103.2245,102.8291,102.8634,38082.0
2015-10-29 14:40:00,119.64,119.94,119.61,119.78,47037.0,102.8548,103.1128,102.8291,102.9752,47037.0
2015-10-29 14:50:00,119.78,119.87,119.64,119.71,35621.0,102.9752,103.0526,102.8548,102.915,35621.0
2015-10-29 15:00:00,119.69,119.76,119.52,119.73,76293.0,102.8978,102.958,102.7517,102.9322,76293.0
2015-10-29 15:10:00,119.74,119.86,119.65,119.76,80830.0,102.9408,103.044,102.8634,102.958,80830.0
2015-10-29 15:20:00,119.75,119.85,119.63,119.79,81380.0,102.9494,103.0354,102.8462,102.9838,81380.0
2015-10-29 15:30:00,119.78,120.01,119.72,119.88,84310.0,102.9752,103.1729,102.9236,103.0612,84310.0
2015-10-29 15:40:00,119.88,120.04,119.77,119.8,90398.0,103.0612,103.1987,102.9666,102.9924,90398.0
2015-10-29 15:50:00,119.8,119.89,119.55,119.72,197420.0,102.9924,103.0698,102.7775,102.9236,197420.0
2015-10-30 09:30:00,119.93,120.18,118.84,120.06,107247.0,103.1042,103.3191,102.1671,103.2159,107247.0
2015-10-30 09:40:00,120.11,120.37,119.65,119.66,57794.0,103.2589,103.4824,102.8634,102.872,57794.0
2015-10-30 09:50:00,119.72,119.98,119.56,119.81,65190.0,102.9236,103.1471,102.7861,103.001,65190.0
2015-10-30 10:00:00,119.84,119.94,119.34,119.72,91677.0,103.0268,103.1128,102.5969,102.9236,91677.0
2015-10-30 10:10:00,119.71,119.79,119.51,119.68,66473.0,102.915,102.9838,102.7431,102.8892,66473.0
2015-10-30 10:20:00,119.7,119.94,119.58,119.79,92725.0,102.9064,103.1128,102.8033,102.9838,92725.0
2015-10-30 10:30:00,119.77,119.86,119.53,119.74,65147.0,102.9666,103.044,102.7603,102.9408,65147.0
2015-10-30 10:40:00,119.73,119.74,119.46,119.7,70603.0,102.9322,102.9408,102.7001,102.9064,70603.0
2015-10-30 10:50:00,119.71,119.78,119.61,119.68,112951.0,102.915,102.9752,102.8291,102.8892,112951.0
2015-10-30 11:00:00,119.7,119.73,119.58,119.71,86160.0,102.9064,102.9322,102.8033,102.915,86160.0
2015-10-30 11:10:00,119.69,119.72,119.57,119.69,56586.0,102.8978,102.9236,102.7947,102.8978,56586.0
2015-10-30 11:20:00,119.69,119.72,119.56,119.61,47584.0,102.8978,102.9236,102.7861,102.8291,47584.0
2015-10-30 11:30:00,119.63,119.64,119.4,119.47,50238.0,102.8462,102.8548,102.6485,102.7087,50238.0
2015-10-30 11:40:00,119.47,119.56,119.45,119.49,54844.0,102.7087,102.7861,102.6915,102.7259,54844.0
2015-10-30 11:50:00,119.48,119.7,119.46,119.54,28949.0,102.7173,102.9064,102.7001,102.7689,28949.0
2015-10-30 12:00:00,119.51,119.64,119.42,119.42,43470.0,102.7431,102.8548,102.6657,102.6657,43470.0
2015-10-30 12:10:00,119.42,119.48,119.21,119.3,42477.0,102.6657,102.7173,102.4852,102.5625,42477.0
2015-10-30 12:20:00,119.32,119.7,119.3,119.42,44962.0,102.5797,102.9064,102.5625,102.6657,44962.0
2015-10-30 12:30:00,119.42,119.6,119.42,119.56,29647.0,102.6657,102.8205,102.6657,102.7861,29647.0
2015-10-30 12:40:00,119.56,119.66,119.5,119.54,27914.0,102.7861,102.872,102.7345,102.7689,27914.0
2015-10-30 12:50:00,119.55,119.87,119.55,119.85,46574.0,102.7775,103.0526,102.7775,103.0354,46574.0
2015-10-30 13:00:00,119.85,119.88,119.62,119.64,49980.0,103.0354,103.0612,102.8377,102.8548,49980.0
2015-10-30 13:10:00,119.66,119.67,119.45,119.45,43956.0,102.872,102.8806,102.6915,102.6915,43956.0
2015-10-30 13:20:00,119.46,119.71,119.42,119.63,46447.0,102.7001,102.915,102.6657,102.8462,46447.0
2015-10-30 13:30:00,119.64,119.65,119.51,119.53,41829.0,102.8548,102.8634,102.7431,102.7603,41829.0
2015-10-30 13:40:00,119.52,119.56,119.45,119.48,74380.0,102.7517,102.7861,102.6915,102.7173,74380.0
2015-10-30 13:50:00,119.5,119.54,119.45,119.52,46119.0,102.7345,102.7689,102.6915,102.7517,46119.0
2015-10-30 14:00:00,119.5,119.64,119.39,119.4,44090.0,102.7345,102.8548,102.6399,102.6485,44090.0
2015-10-30 14:10:00,119.39,119.47,119.26,119.36,33526.0,102.6399,102.7087,102.5282,102.6141,33526.0
2015-10-30 14:20:00,119.35,119.35,119.17,119.2,38810.0,102.6055,102.6055,102.4508,102.4766,38810.0
2015-10-30 14:30:00,119.17,119.17,118.81,118.81,82861.0,102.4508,102.4508,102.1413,102.1413,82861.0
2015-10-30 14:40:00,118.82,118.91,118.62,118.66,125341.0,102.1499,102.2273,101.9779,102.0123,125341.0
2015-10-30 14:50:00,118.64,118.74,118.39,118.44,60478.0,101.9951,102.0811,101.7802,101.8232,60478.0
2015-10-30 15:00:00,118.43,118.46,118.16,118.28,78782.0,101.8146,101.8404,101.5825,101.6856,78782.0
2015-10-30 15:10:00,118.26,118.44,118.23,118.38,84472.0,101.6685,101.8232,101.6427,101.7716,84472.0
2015-10-30 15:20:00,118.38,118.46,118.27,118.3,100873.0,101.7716,101.8404,101.6771,101.7028,100873.0
2015-10-30 15:30:00,118.3,118.35,118.11,118.19,231655.0,101.7028,101.7458,101.5395,101.6083,231655.0
2015-10-30 15:40:00,118.17,118.34,118.07,118.34,213888.0,101.5911,101.7372,101.5051,101.7372,213888.0
2015-10-30 15:50:00,118.33,118.36,117.78,117.78,394309.0,101.7286,101.7544,101.2558,101.2558,394309.0
2015-11-02 09:30:00,118.64,118.89,117.84,118.66,95071.0,101.9951,102.2101,101.3074,102.0123,95071.0
2015-11-02 09:40:00,118.67,119.21,118.36,119.2,62794.0,102.0209,102.4852,101.7544,102.4766,62794.0
2015-11-02 09:50:00,119.2,119.37,119.0,119.28,85598.0,102.4766,102.6227,102.3046,102.5454,85598.0
2015-11-02 10:00:00,119.29,119.44,119.21,119.31,61029.0,102.5539,102.6829,102.4852,102.5711,61029.0
2015-11-02 10:10:00,119.33,119.39,119.09,119.1,160083.0,102.5883,102.6399,102.382,102.3906,160083.0
2015-11-02 10:20:00,119.08,119.95,119.04,119.8,65544.0,102.3734,103.1214,102.339,102.9924,65544.0
2015-11-02 10:30:00,119.78,119.82,119.57,119.67,56105.0,102.9752,103.0096,102.7947,102.8806,56105.0
2015-11-02 10:40:00,119.72,119.8,119.55,119.61,70887.0,102.9236,102.9924,102.7775,102.8291,70887.0
2015-11-02 10:50:00,119.61,119.62,119.09,119.35,80818.0,102.8291,102.8377,102.382,102.6055,80818.0
2015-11-02 11:00:00,119.36,119.39,119.18,119.35,94215.0,102.6141,102.6399,102.4594,102.6055,94215.0
2015-11-02 11:10:00,119.35,119.35,119.1,119.15,38148.0,102.6055,102.6055,102.3906,102.4336,38148.0
2015-11-02 11:20:00,119.15,119.45,119.09,119.45,40648.0,102.4336,102.6915,102.382,102.6915,40648.0
2015-11-02 11:30:00,119.47,119.58,119.43,119.55,57986.0,102.7087,102.8033,102.6743,102.7775,57986.0
2015-11-02 11:40:00,119.54,119.54,119.42,119.47,44783.0,102.7689,102.7689,102.6657,102.7087,44783.0
2015-11-02 11:50:00,119.44,119.63,119.41,119.58,47398.0,102.6829,102.8462,102.6571,102.8033,47398.0
2015-11-02 12:00:00,119.6,119.64,119.41,119.41,30609.0,102.8205,102.8548,102.6571,102.6571,30609.0
2015-11-02 12:10:00,119.38,119.51,119.31,119.39,40665.0,102.6313,102.7431,102.5711,102.6399,40665.0
2015-11-02 12:20:00,119.39,119.44,119.18,119.19,36493.0,102.6399,102.6829,102.4594,102.468,36493.0
2015-11-02 12:30:00,119.21,119.22,119.14,119.15,30986.0,102.4852,102.4938,102.425,102.4336,30986.0
2015-11-02 12:40:00,119.15,119.2,119.03,119.06,40681.0,102.4336,102.4766,102.3304,102.3562,40681.0
2015-11-02 12:50:00,119.09,119.14,119.01,119.01,52120.0,102.382,102.425,102.3132,102.3132,52120.0
2015-11-02 13:00:00,119.04,119.11,118.94,118.96,64500.0,102.339,102.3992,102.2531,102.2702,64500.0
2015-11-02 13:10:00,118.94,119.12,118.69,118.73,64886.0,102.2531,102.4078,102.0381,102.0725,64886.0
2015-11-02 13:20:00,118.74,118.84,118.63,118.78,50356.0,102.0811,102.1671,101.9865,102.1155,50356.0
2015-11-02 13:30:00,118.79,118.84,118.64,118.65,54327.0,102.1241,102.1671,101.9951,102.0037,54327.0
2015-11-02 13:40:00,118.64,118.65,118.43,118.54,48382.0,101.9951,102.0037,101.8146,101.9092,48382.0
2015-11-02 13:50:00,118.54,118.54,118.33,118.45,43879.0,101.9092,101.9092,101.7286,101.8318,43879.0
2015-11-02 14:00:00,118.47,118.76,118.46,118.64,67776.0,101.849,102.0983,101.8404,101.9951,67776.0
2015-11-02 14:10:00,118.64,118.65,118.4,118.47,67357.0,101.9951,102.0037,101.7888,101.849,67357.0
2015-11-02 14:20:00,118.47,118.55,118.25,118.26,45488.0,101.849,101.9178,101.6599,101.6685,45488.0
2015-11-02 14:30:00,118.28,118.39,118.25,118.39,56221.0,101.6856,101.7802,101.6599,101.7802,56221.0
2015-11-02 14:40:00,118.39,118.51,118.36,118.46,61192.0,101.7802,101.8834,101.7544,101.8404,61192.0
2015-11-02 14:50:00,118.5,118.57,118.42,118.5,92876.0,101.8748,101.935,101.806,101.8748,92876.0
2015-11-02 15:00:00,118.49,118.58,118.42,118.44,143504.0,101.8662,101.9436,101.806,101.8232,143504.0
2015-11-02 15:10:00,118.45,118.67,118.4,118.56,150839.0,101.8318,102.0209,101.7888,101.9264,150839.0
2015-11-02 15:20:00,118.57,118.72,118.46,118.69,83976.0,101.935,102.0639,101.8404,102.0381,83976.0
2015-11-02 15:30:00,118.71,118.79,118.56,118.73,90366.0,102.0553,102.1241,101.9264,102.0725,90366.0
2015-11-02 15:40:00,118.73,118.86,118.56,118.62,116761.0,102.0725,102.1843,101.9264,101.9779,116761.0
2015-11-02 15:50:00,118.62,118.8,118.61,118.68,311207.0,101.9779,102.1327,101.9694,102.0295,311207.0
2015-11-03 09:30:00,118.17,118.46,117.56,117.99,113948.0,101.5911,101.8404,101.0667,101.4363,113948.0
2015-11-03 09:40:00,118.13,118.46,117.84,118.2,75318.0,101.5567,101.8404,101.3074,101.6169,75318.0
2015-11-03 09:50:00,118.22,118.31,117.46,117.57,76607.0,101.6341,101.7114,100.9807,101.0753,76607.0
2015-11-03 10:00:00,117.52,117.56,116.3,116.32,139934.0,101.0323,101.0667,99.9834,100.0006,139934.0
2015-11-03 10:10:00,116.34,116.64,116.25,116.51,114491.0,100.0178,100.2757,99.9405,100.164,114491.0
2015-11-03 10:20:00,116.53,116.65,116.31,116.31,95721.0,100.1812,100.2843,99.992,99.992,95721.0
2015-11-03 10:30:00,116.31,116.86,116.28,116.86,77240.0,99.992,100.4649,99.9662,100.4649,77240.0
2015-11-03 10:40:00,116.85,117.26,116.83,117.11,74780.0,100.4563,100.8088,100.4391,100.6798,74780.0
2015-11-03 10:50:00,117.11,117.51,117.09,117.22,82681.0,100.6798,101.0237,100.6626,100.7744,82681.0
2015-11-03 11:00:00,117.25,117.35,117.21,117.22,51370.0,100.8002,100.8861,100.7658,100.7744,51370.0
2015-11-03 11:10:00,117.22,117.3,117.15,117.16,35040.0,100.7744,100.8431,100.7142,100.7228,35040.0
2015-11-03 11:20:00,117.13,117.15,116.75,117.04,61540.0,100.697,100.7142,100.3703,100.6196,61540.0
2015-11-03 11:30:00,117.02,117.4,116.95,117.39,45982.0,100.6024,100.9291,100.5422,100.9205,45982.0
2015-11-03 11:40:00,117.36,117.52,117.25,117.29,32931.0,100.8947,101.0323,100.8002,100.8345,32931.0
2015-11-03 11:50:00,117.25,117.35,117.16,117.28,32106.0,100.8002,100.8861,100.7228,100.8259,32106.0
2015-11-03 12:00:00,117.29,117.5,117.25,117.4,48286.0,100.8345,101.0151,100.8002,100.9291,48286.0
2015-11-03 12:10:00,117.39,117.54,117.32,117.39,29392.0,100.9205,101.0495,100.8603,100.9205,29392.0
2015-11-03 12:20:00,117.37,117.42,117.28,117.35,17851.0,100.9033,100.9463,100.8259,100.8861,17851.0
2015-11-03 12:30:00,117.32,117.51,117.31,117.5,30158.0,100.8603,101.0237,100.8517,101.0151,30158.0
2015-11-03 12:40:00,117.51,117.59,117.37,117.56,31499.0,101.0237,101.0925,100.9033,101.0667,31499.0
2015-11-03 12:50:00,117.57,117.68,117.52,117.64,35030.0,101.0753,101.1698,101.0323,101.1354,35030.0
2015-11-03 13:00:00,117.66,117.69,117.47,117.5,38898.0,101.1526,101.1784,100.9893,101.0151,38898.0
2015-11-03 13:10:00,117.52,117.54,117.37,117.48,21826.0,101.0323,101.0495,100.9033,100.9979,21826.0
2015-11-03 13:20:00,117.48,117.63,117.48,117.59,36850.0,100.9979,101.1268,100.9979,101.0925,36850.0
2015-11-03 13:30:00,117.58,117.7,117.5,117.67,32677.0,101.0839,101.187,101.0151,101.1612,32677.0
2015-11-03 13:40:00,117.65,117.71,117.5,117.53,43597.0,101.144,101.1956,101.0151,101.0409,43597.0
2015-11-03 13:50:00,117.52,117.57,117.39,117.57,24932.0,101.0323,101.0753,100.9205,101.0753,24932.0
2015-11-03 14:00:00,117.55,117.79,117.45,117.74,32453.0,101.0581,101.2644,100.9721,101.2214,32453.0
2015-11-03 14:10:00,117.72,117.91,117.63,117.67,51030.0,101.2042,101.3676,101.1268,101.1612,51030.0
2015-11-03 14:20:00,117.7,117.91,117.68,117.9,48400.0,101.187,101.3676,101.1698,101.359,48400.0
2015-11-03 14:30:00,117.93,117.99,117.81,117.83,18083.0,101.3848,101.4363,101.2816,101.2988,18083.0
2015-11-03 14:40:00,117.87,117.96,117.73,117.81,28381.0,101.3332,101.4105,101.2128,101.2816,28381.0
2015-11-03 14:50:00,117.81,117.9,117.75,117.8,24661.0,101.2816,101.359,101.23,101.273,24661.0
2015-11-03 15:00:00,117.81,117.86,117.65,117.73,29105.0,101.2816,101.3246,101.144,101.2128,29105.0
2015-11-03 15:10:00,117.72,117.82,117.68,117.78,36236.0,101.2042,101.2902,101.1698,101.2558,36236.0
2015-11-03 15:20:00,117.77,117.93,117.71,117.79,49699.0,101.2472,101.3848,101.1956,101.2644,49699.0
2015-11-03 15:30:00,117.77,117.89,117.69,117.75,49321.0,101.2472,101.3504,101.1784,101.23,49321.0
2015-11-03 15:40:00,117.76,117.76,117.6,117.65,64623.0,101.2386,101.2386,101.1011,101.144,64623.0
2015-11-03 15:50:00,117.65,117.69,117.55,117.66,171710.0,101.144,101.1784,101.0581,101.1526,171710.0
2015-11-04 09:30:00,117.6,117.75,116.67,116.95,90915.0,101.1011,101.23,100.3015,100.5422,90915.0
2015-11-04 09:40:00,116.95,117.19,115.27,115.45,171747.0,100.5422,100.7486,99.0979,99.2527,171747.0
2015-11-04 09:50:00,115.53,115.6,115.15,115.39,207720.0,99.3215,99.3816,98.9948,99.2011,207720.0
2015-11-04 10:00:00,115.38,115.59,115.15,115.35,149583.0,99.1925,99.373,98.9948,99.1667,149583.0
2015-11-04 10:10:00,115.34,115.34,114.91,115.24,179379.0,99.1581,99.1581,98.7885,99.0722,179379.0
2015-11-04 10:20:00,115.22,115.44,115.06,115.4,77913.0,99.055,99.2441,98.9174,99.2097,77913.0
2015-11-04 10:30:00,115.4,115.7,115.28,115.66,119604.0,99.2097,99.4676,99.1065,99.4332,119604.0
2015-11-04 10:40:00,115.65,115.67,115.12,115.22,73242.0,99.4246,99.4418,98.969,99.055,73242.0
2015-11-04 10:50:00,115.21,115.24,114.78,114.79,103678.0,99.0464,99.0722,98.6767,98.6853,103678.0
2015-11-04 11:00:00,114.79,114.79,114.11,114.14,112310.0,98.6853,98.6853,98.1007,98.1265,112310.0
2015-11-04 11:10:00,114.13,114.69,114.06,114.64,128109.0,98.1179,98.5993,98.0577,98.5563,128109.0
2015-11-04 11:20:00,114.6,114.7,114.54,114.64,82375.0,98.5219,98.6079,98.4704,98.5563,82375.0
2015-11-04 11:30:00,114.67,114.91,114.55,114.87,79795.0,98.5821,98.7885,98.479,98.7541,79795.0
2015-11-04 11:40:00,114.86,114.94,114.66,114.92,91266.0,98.7455,98.8142,98.5735,98.797,91266.0
2015-11-04 11:50:00,114.91,114.98,114.8,114.91,59871.0,98.7885,98.8486,98.6939,98.7885,59871.0
2015-11-04 12:00:00,114.9,115.03,114.86,114.98,91223.0,98.7799,98.8916,98.7455,98.8486,91223.0
2015-11-04 12:10:00,114.96,115.02,114.78,114.98,102566.0,98.8314,98.883,98.6767,98.8486,102566.0
2015-11-04 12:20:00,114.97,114.98,114.66,114.71,45685.0,98.84,98.8486,98.5735,98.6165,45685.0
2015-11-04 12:30:00,114.69,114.83,114.64,114.69,47364.0,98.5993,98.7197,98.5563,98.5993,47364.0
2015-11-04 12:40:00,114.68,114.83,114.63,114.83,43153.0,98.5907,98.7197,98.5477,98.7197,43153.0
2015-11-04 12:50:00,114.81,115.0,114.8,114.96,56987.0,98.7025,98.8658,98.6939,98.8314,56987.0
2015-11-04 13:00:00,114.94,114.95,114.66,114.69,65791.0,98.8142,98.8228,98.5735,98.5993,65791.0
2015-11-04 13:10:00,114.69,114.9,114.65,114.79,44594.0,98.5993,98.7799,98.5649,98.6853,44594.0
2015-11-04 13:20:00,114.78,114.84,114.65,114.77,43245.0,98.6767,98.7283,98.5649,98.6681,43245.0
2015-11-04 13:30:00,114.74,114.78,114.63,114.74,62205.0,98.6423,98.6767,98.5477,98.6423,62205.0
2015-11-04 13:40:00,114.74,114.97,114.68,114.94,68908.0,98.6423,98.84,98.5907,98.8142,68908.0
2015-11-04 13:50:00,114.93,114.95,114.85,114.91,61945.0,98.8056,98.8228,98.7369,98.7885,61945.0
2015-11-04 14:00:00,114.91,115.18,114.86,115.13,78755.0,98.7885,99.0206,98.7455,98.9776,78755.0
2015-11-04 14:10:00,115.15,115.34,114.82,114.86,133600.0,98.9948,99.1581,98.7111,98.7455,133600.0
2015-11-04 14:20:00,114.87,114.9,114.6,114.74,95529.0,98.7541,98.7799,98.5219,98.6423,95529.0
2015-11-04 14:30:00,114.75,114.88,114.72,114.75,106659.0,98.6509,98.7627,98.6251,98.6509,106659.0
2015-11-04 14:40:00,114.78,114.84,114.63,114.82,103736.0,98.6767,98.7283,98.5477,98.7111,103736.0
2015-11-04 14:50:00,114.83,114.84,114.58,114.71,83406.0,98.7197,98.7283,98.5047,98.6165,83406.0
2015-11-04 15:00:00,114.71,114.77,114.52,114.6,99547.0,98.6165,98.6681,98.4532,98.5219,99547.0
2015-11-04 15:10:00,114.63,114.63,114.51,114.55,103802.0,98.5477,98.5477,98.4446,98.479,103802.0
2015-11-04 15:20:00,114.55,114.69,114.47,114.68,143623.0,98.479,98.5993,98.4102,98.5907,143623.0
2015-11-04 15:30:00,114.69,114.77,114.56,114.65,144490.0,98.5993,98.6681,98.4876,98.5649,144490.0
2015-11-04 15:40:00,114.68,114.75,114.57,114.61,184847.0,98.5907,98.6509,98.4962,98.5305,184847.0
2015-11-04 15:50:00,114.6,114.69,114.41,114.69,526488.0,98.5219,98.5993,98.3586,98.5993,526488.0
2015-11-05 09:30:00,114.98,115.3,113.63,114.38,164995.0,98.8486,99.1237,97.688,98.3328,164995.0
2015-11-05 09:40:00,114.36,115.1,114.22,115.1,136738.0,98.3156,98.9518,98.1953,98.9518,136738.0
2015-11-05 09:50:00,115.13,115.13,114.39,114.57,68147.0,98.9776,98.9776,98.3414,98.4962,68147.0
2015-11-05 10:00:00,114.64,114.69,114.41,114.47,100711.0,98.5563,98.5993,98.3586,98.4102,100711.0
2015-11-05 10:10:00,114.46,114.62,114.3,114.34,81766.0,98.4016,98.5391,98.264,98.2984,81766.0
2015-11-05 10:20:00,114.33,114.38,113.8,113.87,70006.0,98.2898,98.3328,97.8342,97.8944,70006.0
2015-11-05 10:30:00,113.87,114.13,113.75,114.03,95783.0,97.8944,98.1179,97.7912,98.0319,95783.0
2015-11-05 10:40:00,114.04,114.12,113.87,114.03,64873.0,98.0405,98.1093,97.8944,98.0319,64873.0
2015-11-05 10:50:00,114.04,114.19,113.98,114.06,66377.0,98.0405,98.1695,97.9889,98.0577,66377.0
2015-11-05 11:00:00,114.02,114.38,113.97,114.16,115369.0,98.0233,98.3328,97.9803,98.1437,115369.0
2015-11-05 11:10:00,114.17,114.77,114.17,114.69,83077.0,98.1523,98.6681,98.1523,98.5993,83077.0
2015-11-05 11:20:00,114.71,115.37,114.7,115.32,106421.0,98.6165,99.1839,98.6079,99.1409,106421.0
2015-11-05 11:30:00,115.34,115.61,115.33,115.52,77288.0,99.1581,99.3902,99.1495,99.3129,77288.0
2015-11-05 11:40:00,115.52,115.93,115.44,115.73,81066.0,99.3129,99.6653,99.2441,99.4934,81066.0
2015-11-05 11:50:00,115.75,115.88,115.62,115.75,45175.0,99.5106,99.6224,99.3988,99.5106,45175.0
2015-11-05 12:00:00,115.76,115.89,115.57,115.78,53708.0,99.5192,99.631,99.3559,99.5364,53708.0
2015-11-05 12:10:00,115.79,115.85,115.62,115.75,41487.0,99.545,99.5966,99.3988,99.5106,41487.0
2015-11-05 12:20:00,115.74,116.15,115.71,115.9,58650.0,99.502,99.8545,99.4762,99.6396,58650.0
2015-11-05 12:30:00,115.85,115.93,115.65,115.76,40272.0,99.5966,99.6653,99.4246,99.5192,40272.0
2015-11-05 12:40:00,115.78,115.98,115.76,115.79,27756.0,99.5364,99.7083,99.5192,99.545,27756.0
2015-11-05 12:50:00,115.79,116.02,115.77,116.02,41256.0,99.545,99.7427,99.5278,99.7427,41256.0
2015-11-05 13:00:00,116.0,116.03,115.76,115.76,27052.0,99.7255,99.7513,99.5192,99.5192,27052.0
2015-11-05 13:10:00,115.76,115.86,115.67,115.72,33090.0,99.5192,99.6052,99.4418,99.4848,33090.0
2015-11-05 13:20:00,115.73,115.82,115.58,115.58,31980.0,99.4934,99.5708,99.3645,99.3645,31980.0
2015-11-05 13:30:00,115.58,115.7,115.46,115.48,23928.0,99.3645,99.4676,99.2613,99.2785,23928.0
2015-11-05 13:40:00,115.46,115.5,115.26,115.28,32955.0,99.2613,99.2957,99.0893,99.1065,32955.0
2015-11-05 13:50:00,115.26,115.61,115.2,115.58,39399.0,99.0893,99.3902,99.0378,99.3645,39399.0
2015-11-05 14:00:00,115.59,116.21,115.59,115.91,82889.0,99.373,99.9061,99.373,99.6482,82889.0
2015-11-05 14:10:00,115.93,116.05,115.79,115.87,40919.0,99.6653,99.7685,99.545,99.6138,40919.0
2015-11-05 14:20:00,115.83,115.97,115.65,115.86,120910.0,99.5794,99.6997,99.4246,99.6052,120910.0
2015-11-05 14:30:00,115.86,115.87,115.61,115.69,101958.0,99.6052,99.6138,99.3902,99.459,101958.0
2015-11-05 14:40:00,115.67,115.87,115.61,115.67,78493.0,99.4418,99.6138,99.3902,99.4418,78493.0
2015-11-05 14:50:00,115.66,115.82,115.65,115.77,77171.0,99.4332,99.5708,99.4246,99.5278,77171.0
2015-11-05 15:00:00,115.76,115.8,115.6,115.74,82349.0,99.5192,99.5536,99.3816,99.502,82349.0
2015-11-05 15:10:00,115.74,115.9,115.51,115.87,78480.0,99.502,99.6396,99.3043,99.6138,78480.0
2015-11-05 15:20:00,115.89,116.05,115.75,116.05,75224.0,99.631,99.7685,99.5106,99.7685,75224.0
2015-11-05 15:30:00,116.06,116.35,115.93,116.35,103888.0,99.7771,100.0264,99.6653,100.0264,103888.0
2015-11-05 15:40:00,116.34,116.77,116.32,116.51,237955.0,100.0178,100.3875,100.0006,100.164,237955.0
2015-11-05 15:50:00,116.5,116.51,116.23,116.24,297856.0,100.1554,100.164,99.9233,99.9319,297856.0
2015-11-06 09:30:00,115.23,115.56,114.56,114.56,199052.0,99.0636,99.3473,98.4876,98.4876,199052.0
2015-11-06 09:40:00,114.58,115.19,114.43,114.83,160577.0,98.5047,99.0292,98.3758,98.7197,160577.0
2015-11-06 09:50:00,114.83,114.89,114.42,114.75,119583.0,98.7197,98.7713,98.3672,98.6509,119583.0
2015-11-06 10:00:00,114.74,114.88,114.4,114.58,100947.0,98.6423,98.7627,98.35,98.5047,100947.0
2015-11-06 10:10:00,114.59,114.95,114.36,114.95,101893.0,98.5133,98.8228,98.3156,98.8228,101893.0
2015-11-06 10:20:00,114.94,115.37,114.68,115.33,150553.0,98.8142,99.1839,98.5907,99.1495,150553.0
2015-11-06 10:30:00,115.32,115.52,115.0,115.5,115996.0,99.1409,99.3129,98.8658,99.2957,115996.0
2015-11-06 10:40:00,115.52,115.8,115.48,115.52,56044.0,99.3129,99.5536,99.2785,99.3129,56044.0
2015-11-06 10:50:00,115.52,115.65,115.19,115.51,52841.0,99.3129,99.4246,99.0292,99.3043,52841.0
2015-11-06 11:00:00,115.48,115.56,115.19,115.34,64838.0,99.2785,99.3473,99.0292,99.1581,64838.0
2015-11-06 11:10:00,115.29,115.5,115.2,115.24,34723.0,99.1151,99.2957,99.0378,99.0722,34723.0
2015-11-06 11:20:00,115.27,115.27,114.5,114.62,87962.0,99.0979,99.0979,98.436,98.5391,87962.0
2015-11-06 11:30:00,114.63,115.1,114.58,114.99,66723.0,98.5477,98.9518,98.5047,98.8572,66723.0
2015-11-06 11:40:00,115.02,115.03,114.76,114.91,53785.0,98.883,98.8916,98.6595,98.7885,53785.0
2015-11-06 11:50:00,114.92,114.92,114.64,114.75,88571.0,98.797,98.797,98.5563,98.6509,88571.0
2015-11-06 12:00:00,114.73,114.82,114.65,114.82,265004.0,98.6337,98.7111,98.5649,98.7111,265004.0
2015-11-06 12:10:00,114.83,114.88,114.72,114.76,31919.0,98.7197,98.7627,98.6251,98.6595,31919.0
2015-11-06 12:20:00,114.75,114.76,114.45,114.53,67652.0,98.6509,98.6595,98.393,98.4618,67652.0
2015-11-06 12:30:00,114.53,114.65,114.49,114.55,33114.0,98.4618,98.5649,98.4274,98.479,33114.0
2015-11-06 12:40:00,114.57,114.64,114.48,114.54,26608.0,98.4962,98.5563,98.4188,98.4704,26608.0
2015-11-06 12:50:00,114.54,114.6,114.31,114.37,39686.0,98.4704,98.5219,98.2726,98.3242,39686.0
2015-11-06 13:00:00,114.34,114.51,114.24,114.38,48353.0,98.2984,98.4446,98.2124,98.3328,48353.0
2015-11-06 13:10:00,114.37,114.38,114.21,114.23,73303.0,98.3242,98.3328,98.1867,98.2039,73303.0
2015-11-06 13:20:00,114.23,114.32,114.1,114.1,54300.0,98.2039,98.2812,98.0921,98.0921,54300.0
2015-11-06 13:30:00,114.09,114.2,114.03,114.1,58809.0,98.0835,98.1781,98.0319,98.0921,58809.0
2015-11-06 13:40:00,114.12,114.26,114.01,114.26,117898.0,98.1093,98.2296,98.0147,98.2296,117898.0
2015-11-06 13:50:00,114.25,114.47,114.21,114.45,60579.0,98.221,98.4102,98.1867,98.393,60579.0
2015-11-06 14:00:00,114.45,114.69,114.35,114.54,81453.0,98.393,98.5993,98.307,98.4704,81453.0
2015-11-06 14:10:00,114.54,114.79,114.49,114.68,107654.0,98.4704,98.6853,98.4274,98.5907,107654.0
2015-11-06 14:20:00,114.67,114.78,114.42,114.42,68818.0,98.5821,98.6767,98.3672,98.3672,68818.0
2015-11-06 14:30:00,114.41,114.49,114.17,114.18,60900.0,98.3586,98.4274,98.1523,98.1609,60900.0
2015-11-06 14:40:00,114.2,114.25,114.07,114.07,93442.0,98.1781,98.221,98.0663,98.0663,93442.0
2015-11-06 14:50:00,114.09,114.33,114.02,114.27,54208.0,98.0835,98.2898,98.0233,98.2382,54208.0
2015-11-06 15:00:00,114.3,114.49,114.27,114.45,65005.0,98.264,98.4274,98.2382,98.393,65005.0
2015-11-06 15:10:00,114.46,114.46,114.33,114.42,57230.0,98.4016,98.4016,98.2898,98.3672,57230.0
2015-11-06 15:20:00,114.42,114.44,114.23,114.37,70971.0,98.3672,98.3844,98.2039,98.3242,70971.0
2015-11-06 15:30:00,114.37,114.61,114.36,114.36,87057.0,98.3242,98.5305,98.3156,98.3156,87057.0
2015-11-06 15:40:00,114.38,114.75,114.36,114.7,179542.0,98.3328,98.6509,98.3156,98.6079,179542.0
2015-11-06 15:50:00,114.71,114.82,114.58,114.8,220514.0,98.6165,98.7111,98.5047,98.6939,220514.0
2015-11-09 09:30:00,114.13,114.25,113.72,113.95,84683.0,98.1179,98.221,97.7654,97.9631,84683.0
2015-11-09 09:40:00,113.98,114.12,113.82,113.98,65867.0,97.9889,98.1093,97.8514,97.9889,65867.0
2015-11-09 09:50:00,113.97,114.24,113.63,113.64,55975.0,97.9803,98.2124,97.688,97.6966,55975.0
2015-11-09 10:00:00,113.68,113.68,113.2,113.35,50390.0,97.731,97.731,97.3184,97.4473,50390.0
2015-11-09 10:10:00,113.37,113.37,113.13,113.2,56668.0,97.4645,97.4645,97.2582,97.3184,56668.0
2015-11-09 10:20:00,113.2,113.33,113.12,113.21,63453.0,97.3184,97.4301,97.2496,97.327,63453.0
2015-11-09 10:30:00,113.21,113.6,113.01,113.6,75338.0,97.327,97.6622,97.155,97.6622,75338.0
2015-11-09 10:40:00,113.62,113.8,113.52,113.74,35400.0,97.6794,97.8342,97.5935,97.7826,35400.0
2015-11-09 10:50:00,113.73,113.91,113.61,113.8,103221.0,97.774,97.9287,97.6708,97.8342,103221.0
2015-11-09 11:00:00,113.78,113.78,113.39,113.55,31210.0,97.817,97.817,97.4817,97.6193,31210.0
2015-11-09 11:10:00,113.55,113.57,113.3,113.43,39679.0,97.6193,97.6364,97.4043,97.5161,39679.0
2015-11-09 11:20:00,113.42,113.51,113.28,113.29,29873.0,97.5075,97.5849,97.3871,97.3957,29873.0
2015-11-09 11:30:00,113.3,113.4,113.29,113.35,36237.0,97.4043,97.4903,97.3957,97.4473,36237.0
2015-11-09 11:40:00,113.36,113.38,113.04,113.08,42078.0,97.4559,97.4731,97.1808,97.2152,42078.0
2015-11-09 11:50:00,113.06,113.2,113.03,113.17,26742.0,97.198,97.3184,97.1722,97.2926,26742.0
2015-11-09 12:00:00,113.15,113.28,113.07,113.28,42546.0,97.2754,97.3871,97.2066,97.3871,42546.0
2015-11-09 12:10:00,113.25,113.38,113.24,113.29,41930.0,97.3613,97.4731,97.3527,97.3957,41930.0
2015-11-09 12:20:00,113.28,113.57,113.27,113.54,40403.0,97.3871,97.6364,97.3785,97.6107,40403.0
2015-11-09 12:30:00,113.54,113.74,113.5,113.64,43560.0,97.6107,97.7826,97.5763,97.6966,43560.0
2015-11-09 12:40:00,113.62,113.66,113.42,113.47,22458.0,97.6794,97.7138,97.5075,97.5505,22458.0
2015-11-09 12:50:00,113.48,113.59,113.4,113.45,28025.0,97.5591,97.6536,97.4903,97.5333,28025.0
2015-11-09 13:00:00,113.43,113.46,113.27,113.35,57453.0,97.5161,97.5419,97.3785,97.4473,57453.0
2015-11-09 13:10:00,113.35,113.38,113.23,113.27,22892.0,97.4473,97.4731,97.3441,97.3785,22892.0
2015-11-09 13:20:00,113.25,113.5,113.24,113.37,24026.0,97.3613,97.5763,97.3527,97.4645,24026.0
2015-11-09 13:30:00,113.37,113.41,113.18,113.39,21360.0,97.4645,97.4989,97.3012,97.4817,21360.0
2015-11-09 13:40:00,113.35,113.53,113.3,113.47,41111.0,97.4473,97.6021,97.4043,97.5505,41111.0
2015-11-09 13:50:00,113.46,113.48,113.28,113.39,36059.0,97.5419,97.5591,97.3871,97.4817,36059.0
2015-11-09 14:00:00,113.41,113.62,113.36,113.6,40356.0,97.4989,97.6794,97.4559,97.6622,40356.0
2015-11-09 14:10:00,113.59,113.74,113.5,113.74,23902.0,97.6536,97.7826,97.5763,97.7826,23902.0
2015-11-09 14:20:00,113.74,113.99,113.72,113.81,38946.0,97.7826,97.9975,97.7654,97.8428,38946.0
2015-11-09 14:30:00,113.8,113.99,113.75,113.86,65355.0,97.8342,97.9975,97.7912,97.8858,65355.0
2015-11-09 14:40:00,113.83,113.99,113.77,113.95,57430.0,97.86,97.9975,97.8084,97.9631,57430.0
2015-11-09 14:50:00,113.95,114.02,113.87,113.92,38415.0,97.9631,98.0233,97.8944,97.9373,38415.0
2015-11-09 15:00:00,113.89,113.99,113.82,113.88,39658.0,97.9116,97.9975,97.8514,97.903,39658.0
2015-11-09 15:10:00,113.89,114.05,113.85,113.99,54109.0,97.9116,98.0491,97.8772,97.9975,54109.0
2015-11-09 15:20:00,114.0,114.28,113.95,114.24,54982.0,98.0061,98.2468,97.9631,98.2124,54982.0
2015-11-09 15:30:00,114.26,114.49,114.19,114.45,87570.0,98.2296,98.4274,98.1695,98.393,87570.0
2015-11-09 15:40:00,114.45,114.64,114.37,114.64,72695.0,98.393,98.5563,98.3242,98.5563,72695.0
2015-11-09 15:50:00,114.64,114.64,114.22,114.28,167222.0,98.5563,98.5563,98.1953,98.2468,167222.0
2015-11-10 09:30:00,114.27,115.25,114.03,115.14,95356.0,98.2382,99.0807,98.0319,98.9862,95356.0
2015-11-10 09:40:00,114.94,115.01,114.46,115.0,28041.0,98.8142,98.8744,98.4016,98.8658,28041.0
2015-11-10 09:50:00,115.07,115.43,114.81,115.26,99322.0,98.926,99.2355,98.7025,99.0893,99322.0
2015-11-10 10:00:00,115.23,115.46,115.18,115.23,60392.0,99.0636,99.2613,99.0206,99.0636,60392.0
2015-11-10 10:10:00,115.22,115.24,114.88,114.88,102595.0,99.055,99.0722,98.7627,98.7627,102595.0
2015-11-10 10:20:00,114.88,114.96,114.73,114.85,55832.0,98.7627,98.8314,98.6337,98.7369,55832.0
2015-11-10 10:30:00,114.84,115.23,114.71,115.2,51129.0,98.7283,99.0636,98.6165,99.0378,51129.0
2015-11-10 10:40:00,115.19,115.39,115.16,115.35,34577.0,99.0292,99.2011,99.0034,99.1667,34577.0
2015-11-10 10:50:00,115.37,115.43,115.12,115.16,56923.0,99.1839,99.2355,98.969,99.0034,56923.0
2015-11-10 11:00:00,115.18,115.3,115.14,115.23,42713.0,99.0206,99.1237,98.9862,99.0636,42713.0
2015-11-10 11:10:00,115.22,115.42,115.21,115.33,42726.0,99.055,99.2269,99.0464,99.1495,42726.0
2015-11-10 11:20:00,115.36,115.54,115.3,115.53,45870.0,99.1753,99.3301,99.1237,99.3215,45870.0
2015-11-10 11:30:00,115.53,115.55,115.15,115.36,46451.0,99.3215,99.3387,98.9948,99.1753,46451.0
2015-11-10 11:40:00,115.38,115.53,115.28,115.34,51297.0,99.1925,99.3215,99.1065,99.1581,51297.0
2015-11-10 11:50:00,115.34,115.4,115.27,115.35,27996.0,99.1581,99.2097,99.0979,99.1667,27996.0
2015-11-10 12:00:00,115.35,115.61,115.34,115.55,54301.0,99.1667,99.3902,99.1581,99.3387,54301.0
2015-11-10 12:10:00,115.58,116.0,115.58,115.98,57069.0,99.3645,99.7255,99.3645,99.7083,57069.0
2015-11-10 12:20:00,116.0,116.1,115.99,116.06,33907.0,99.7255,99.8115,99.7169,99.7771,33907.0
2015-11-10 12:30:00,116.04,116.2,116.0,116.19,58550.0,99.7599,99.8975,99.7255,99.8889,58550.0
2015-11-10 12:40:00,116.18,116.19,116.07,116.13,53416.0,99.8803,99.8889,99.7857,99.8373,53416.0
2015-11-10 12:50:00,116.13,116.17,116.03,116.05,31435.0,99.8373,99.8717,99.7513,99.7685,31435.0
2015-11-10 13:00:00,116.07,116.15,115.88,115.91,56393.0,99.7857,99.8545,99.6224,99.6482,56393.0
2015-11-10 13:10:00,115.93,115.96,115.6,115.61,47695.0,99.6653,99.6911,99.3816,99.3902,47695.0
2015-11-10 13:20:00,115.62,115.95,115.59,115.9,62600.0,99.3988,99.6825,99.373,99.6396,62600.0
2015-11-10 13:30:00,115.9,115.92,115.67,115.73,22451.0,99.6396,99.6568,99.4418,99.4934,22451.0
2015-11-10 13:40:00,115.73,115.91,115.66,115.85,36401.0,99.4934,99.6482,99.4332,99.5966,36401.0
2015-11-10 13:50:00,115.88,115.93,115.79,115.83,28516.0,99.6224,99.6653,99.545,99.5794,28516.0
2015-11-10 14:00:00,115.83,115.88,115.67,115.69,24565.0,99.5794,99.6224,99.4418,99.459,24565.0
2015-11-10 14:10:00,115.69,115.78,115.67,115.69,19663.0,99.459,99.5364,99.4418,99.459,19663.0
2015-11-10 14:20:00,115.68,115.72,115.53,115.58,40626.0,99.4504,99.4848,99.3215,99.3645,40626.0
2015-11-10 14:30:00,115.58,115.65,115.55,115.61,26301.0,99.3645,99.4246,99.3387,99.3902,26301.0
2015-11-10 14:40:00,115.62,115.93,115.59,115.92,32469.0,99.3988,99.6653,99.373,99.6568,32469.0
2015-11-10 14:50:00,115.95,116.09,115.89,116.0,52922.0,99.6825,99.8029,99.631,99.7255,52922.0
2015-11-10 15:00:00,115.98,116.13,115.95,116.11,72433.0,99.7083,99.8373,99.6825,99.8201,72433.0
2015-11-10 15:10:00,116.09,116.11,115.97,116.0,40721.0,99.8029,99.8201,99.6997,99.7255,40721.0
2015-11-10 15:20:00,116.0,116.01,115.88,115.93,57816.0,99.7255,99.7341,99.6224,99.6653,57816.0
2015-11-10 15:30:00,115.91,115.98,115.82,115.85,48052.0,99.6482,99.7083,99.5708,99.5966,48052.0
2015-11-10 15:40:00,115.81,116.05,115.8,115.92,84209.0,99.5622,99.7685,99.5536,99.6568,84209.0
2015-11-10 15:50:00,115.91,115.94,115.72,115.91,251723.0,99.6482,99.6739,99.4848,99.6482,251723.0
2015-11-11 09:30:00,116.35,116.86,115.67,116.02,88246.0,100.0264,100.4649,99.4418,99.7427,88246.0
2015-11-11 09:40:00,115.96,116.33,115.76,115.8,43548.0,99.6911,100.0092,99.5192,99.5536,43548.0
2015-11-11 09:50:00,115.82,116.29,115.76,116.2,67321.0,99.5708,99.9748,99.5192,99.8975,67321.0
2015-11-11 10:00:00,116.23,116.28,115.49,115.52,75213.0,99.9233,99.9662,99.2871,99.3129,75213.0
2015-11-11 10:10:00,115.52,115.52,115.16,115.33,49548.0,99.3129,99.3129,99.0034,99.1495,49548.0
2015-11-11 10:20:00,115.34,115.55,115.26,115.4,48030.0,99.1581,99.3387,99.0893,99.2097,48030.0
2015-11-11 10:30:00,115.35,115.42,115.05,115.08,44499.0,99.1667,99.2269,98.9088,98.9346,44499.0
2015-11-11 10:40:00,115.08,115.31,115.07,115.15,33025.0,98.9346,99.1323,98.926,98.9948,33025.0
2015-11-11 10:50:00,115.15,115.26,115.08,115.19,59625.0,98.9948,99.0893,98.9346,99.0292,59625.0
2015-11-11 11:00:00,115.18,115.31,115.12,115.28,28979.0,99.0206,99.1323,98.969,99.1065,28979.0
2015-11-11 11:10:00,115.29,115.52,115.23,115.4,27648.0,99.1151,99.3129,99.0636,99.2097,27648.0
2015-11-11 11:20:00,115.4,115.68,115.38,115.68,35255.0,99.2097,99.4504,99.1925,99.4504,35255.0
2015-11-11 11:30:00,115.67,115.88,115.5,115.5,33280.0,99.4418,99.6224,99.2957,99.2957,33280.0
2015-11-11 11:40:00,115.51,115.57,115.46,115.56,24146.0,99.3043,99.3559,99.2613,99.3473,24146.0
2015-11-11 11:50:00,115.56,115.64,115.49,115.64,18623.0,99.3473,99.416,99.2871,99.416,18623.0
2015-11-11 12:00:00,115.65,115.65,115.48,115.57,23617.0,99.4246,99.4246,99.2785,99.3559,23617.0
2015-11-11 12:10:00,115.57,115.78,115.54,115.75,25082.0,99.3559,99.5364,99.3301,99.5106,25082.0
2015-11-11 12:20:00,115.75,116.24,115.75,116.22,56184.0,99.5106,99.9319,99.5106,99.9147,56184.0
2015-11-11 12:30:00,116.21,116.28,115.99,116.04,29527.0,99.9061,99.9662,99.7169,99.7599,29527.0
2015-11-11 12:40:00,116.04,116.09,115.86,115.86,21758.0,99.7599,99.8029,99.6052,99.6052,21758.0
2015-11-11 12:50:00,115.86,115.87,115.56,115.56,30149.0,99.6052,99.6138,99.3473,99.3473,30149.0
2015-11-11 13:00:00,115.55,115.57,115.39,115.54,44940.0,99.3387,99.3559,99.2011,99.3301,44940.0
2015-11-11 13:10:00,115.5,115.61,115.48,115.53,18949.0,99.2957,99.3902,99.2785,99.3215,18949.0
2015-11-11 13:20:00,115.54,115.59,115.48,115.51,24254.0,99.3301,99.373,99.2785,99.3043,24254.0
2015-11-11 13:30:00,115.51,115.54,115.44,115.45,32266.0,99.3043,99.3301,99.2441,99.2527,32266.0
2015-11-11 13:40:00,115.45,115.55,115.41,115.53,28667.0,99.2527,99.3387,99.2183,99.3215,28667.0
2015-11-11 13:50:00,115.51,115.55,115.46,115.52,23164.0,99.3043,99.3387,99.2613,99.3129,23164.0
2015-11-11 14:00:00,115.52,115.59,115.46,115.52,82024.0,99.3129,99.373,99.2613,99.3129,82024.0
2015-11-11 14:10:00,115.51,115.61,115.49,115.58,38676.0,99.3043,99.3902,99.2871,99.3645,38676.0
2015-11-11 14:20:00,115.56,115.65,115.49,115.56,92687.0,99.3473,99.4246,99.2871,99.3473,92687.0
2015-11-11 14:30:00,115.56,115.65,115.31,115.31,40623.0,99.3473,99.4246,99.1323,99.1323,40623.0
2015-11-11 14:40:00,115.32,115.37,114.79,114.85,41121.0,99.1409,99.1839,98.6853,98.7369,41121.0
2015-11-11 14:50:00,114.85,114.91,114.59,114.67,60242.0,98.7369,98.7885,98.5133,98.5821,60242.0
2015-11-11 15:00:00,114.66,114.76,114.52,114.53,38288.0,98.5735,98.6595,98.4532,98.4618,38288.0
2015-11-11 15:10:00,114.52,114.75,114.44,114.44,49212.0,98.4532,98.6509,98.3844,98.3844,49212.0
2015-11-11 15:20:00,114.46,114.6,114.43,114.55,54506.0,98.4016,98.5219,98.3758,98.479,54506.0
2015-11-11 15:30:00,114.56,114.56,114.4,114.5,88319.0,98.4876,98.4876,98.35,98.436,88319.0
2015-11-11 15:40:00,114.5,114.6,114.35,114.4,100336.0,98.436,98.5219,98.307,98.35,100336.0
2015-11-11 15:50:00,114.43,114.62,114.41,114.54,148844.0,98.3758,98.5391,98.3586,98.4704,148844.0
2015-11-12 09:30:00,113.76,114.0,112.53,113.6,205467.0,97.7998,98.0061,96.7424,97.6622,205467.0
2015-11-12 09:40:00,113.5,114.18,113.42,113.8,106089.0,97.5763,98.1609,97.5075,97.8342,106089.0
2015-11-12 09:50:00,113.71,113.72,113.36,113.53,64404.0,97.7568,97.7654,97.4559,97.6021,64404.0
2015-11-12 10:00:00,113.51,113.7,113.18,113.57,70237.0,97.5849,97.7482,97.3012,97.6364,70237.0
2015-11-12 10:10:00,113.54,113.82,113.34,113.75,94197.0,97.6107,97.8514,97.4387,97.7912,94197.0
2015-11-12 10:20:00,113.74,113.8,113.38,113.41,62717.0,97.7826,97.8342,97.4731,97.4989,62717.0
2015-11-12 10:30:00,113.36,113.78,113.2,113.65,60797.0,97.4559,97.817,97.3184,97.7052,60797.0
2015-11-12 10:40:00,113.65,113.98,113.6,113.79,54957.0,97.7052,97.9889,97.6622,97.8256,54957.0
2015-11-12 10:50:00,113.8,114.27,113.68,113.96,79781.0,97.8342,98.2382,97.731,97.9717,79781.0
2015-11-12 11:00:00,113.97,114.6,113.94,114.48,96920.0,97.9803,98.5219,97.9545,98.4188,96920.0
2015-11-12 11:10:00,114.48,114.74,114.31,114.61,85531.0,98.4188,98.6423,98.2726,98.5305,85531.0
2015-11-12 11:20:00,114.62,114.68,114.36,114.42,101183.0,98.5391,98.5907,98.3156,98.3672,101183.0
2015-11-12 11:30:00,114.39,114.45,113.91,113.98,76475.0,98.3414,98.393,97.9287,97.9889,76475.0
2015-11-12 11:40:00,113.97,114.18,113.88,114.03,58117.0,97.9803,98.1609,97.903,98.0319,58117.0
2015-11-12 11:50:00,114.06,114.1,113.91,114.0,31935.0,98.0577,98.0921,97.9287,98.0061,31935.0
2015-11-12 12:00:00,114.0,114.04,113.66,113.7,58478.0,98.0061,98.0405,97.7138,97.7482,58478.0
2015-11-12 12:10:00,113.7,113.82,113.4,113.48,47782.0,97.7482,97.8514,97.4903,97.5591,47782.0
2015-11-12 12:20:00,113.5,113.5,113.27,113.33,44810.0,97.5763,97.5763,97.3785,97.4301,44810.0
2015-11-12 12:30:00,113.33,113.42,113.2,113.33,26043.0,97.4301,97.5075,97.3184,97.4301,26043.0
2015-11-12 12:40:00,113.37,113.42,113.11,113.18,55428.0,97.4645,97.5075,97.241,97.3012,55428.0
2015-11-12 12:50:00,113.21,113.51,113.2,113.27,38077.0,97.327,97.5849,97.3184,97.3785,38077.0
2015-11-12 13:00:00,113.29,113.48,113.28,113.32,19322.0,97.3957,97.5591,97.3871,97.4215,19322.0
2015-11-12 13:10:00,113.27,113.66,113.26,113.64,38143.0,97.3785,97.7138,97.3699,97.6966,38143.0
2015-11-12 13:20:00,113.64,113.66,113.4,113.52,30832.0,97.6966,97.7138,97.4903,97.5935,30832.0
2015-11-12 13:30:00,113.54,113.59,113.41,113.55,21272.0,97.6107,97.6536,97.4989,97.6193,21272.0
2015-11-12 13:40:00,113.53,113.57,113.31,113.51,50877.0,97.6021,97.6364,97.4129,97.5849,50877.0
2015-11-12 13:50:00,113.51,113.78,113.5,113.61,43567.0,97.5849,97.817,97.5763,97.6708,43567.0
2015-11-12 14:00:00,113.66,113.66,113.49,113.61,34867.0,97.7138,97.7138,97.5677,97.6708,34867.0
2015-11-12 14:10:00,113.59,113.62,113.47,113.5,31341.0,97.6536,97.6794,97.5505,97.5763,31341.0
2015-11-12 14:20:00,113.5,113.62,113.33,113.6,41729.0,97.5763,97.6794,97.4301,97.6622,41729.0
2015-11-12 14:30:00,113.61,113.66,113.46,113.47,43417.0,97.6708,97.7138,97.5419,97.5505,43417.0
2015-11-12 14:40:00,113.46,113.52,113.28,113.31,50527.0,97.5419,97.5935,97.3871,97.4129,50527.0
2015-11-12 14:50:00,113.28,113.33,113.16,113.29,67545.0,97.3871,97.4301,97.284,97.3957,67545.0
2015-11-12 15:00:00,113.28,113.32,113.16,113.22,35762.0,97.3871,97.4215,97.284,97.3356,35762.0
2015-11-12 15:10:00,113.21,113.27,113.13,113.22,75234.0,97.327,97.3785,97.2582,97.3356,75234.0
2015-11-12 15:20:00,113.21,113.3,113.15,113.25,57886.0,97.327,97.4043,97.2754,97.3613,57886.0
2015-11-12 15:30:00,113.24,113.3,113.16,113.16,74421.0,97.3527,97.4043,97.284,97.284,74421.0
2015-11-12 15:40:00,113.16,113.17,112.87,112.96,148931.0,97.284,97.2926,97.0347,97.112,148931.0
2015-11-12 15:50:00,112.95,113.03,112.71,112.84,228842.0,97.1034,97.1722,96.8971,97.0089,228842.0
2015-11-13 09:30:00,112.7,112.7,111.18,111.85,128984.0,96.8885,96.8885,95.5818,96.1578,128984.0
2015-11-13 09:40:00,111.88,112.42,111.84,112.3,186295.0,96.1836,96.6478,96.1492,96.5446,186295.0
2015-11-13 09:50:00,112.21,112.66,112.14,112.49,222528.0,96.4673,96.8541,96.4071,96.708,222528.0
2015-11-13 10:00:00,112.47,113.02,112.33,112.33,179497.0,96.6908,97.1636,96.5704,96.5704,179497.0
2015-11-13 10:10:00,112.4,112.46,111.8,111.95,91392.0,96.6306,96.6822,96.1148,96.2437,91392.0
2015-11-13 10:20:00,111.89,112.35,111.68,112.27,113368.0,96.1921,96.5876,96.0116,96.5188,113368.0
2015-11-13 10:30:00,112.25,112.42,111.72,111.93,64124.0,96.5016,96.6478,96.046,96.2265,64124.0
2015-11-13 10:40:00,111.98,112.28,111.53,111.6,81986.0,96.2695,96.5274,95.8827,95.9428,81986.0
2015-11-13 10:50:00,111.6,112.31,111.58,112.27,68013.0,95.9428,96.5532,95.9256,96.5188,68013.0
2015-11-13 11:00:00,112.29,112.3,111.71,111.81,36570.0,96.536,96.5446,96.0374,96.1234,36570.0
2015-11-13 11:10:00,111.79,111.83,111.36,111.64,54513.0,96.1062,96.1406,95.7365,95.9772,54513.0
2015-11-13 11:20:00,111.68,111.93,111.5,111.59,67514.0,96.0116,96.2265,95.8569,95.9342,67514.0
2015-11-13 11:30:00,111.58,111.8,111.47,111.59,42197.0,95.9256,96.1148,95.8311,95.9342,42197.0
2015-11-13 11:40:00,111.57,111.59,111.27,111.58,35287.0,95.917,95.9342,95.6591,95.9256,35287.0
2015-11-13 11:50:00,111.55,111.74,111.47,111.67,34331.0,95.8998,96.0632,95.8311,96.003,34331.0
2015-11-13 12:00:00,111.68,111.76,111.59,111.71,58509.0,96.0116,96.0804,95.9342,96.0374,58509.0
2015-11-13 12:10:00,111.76,112.23,111.72,112.18,58422.0,96.0804,96.4844,96.046,96.4415,58422.0
2015-11-13 12:20:00,112.2,112.27,111.96,112.06,49150.0,96.4587,96.5188,96.2523,96.3383,49150.0
2015-11-13 12:30:00,112.03,112.18,112.01,112.1,40343.0,96.3125,96.4415,96.2953,96.3727,40343.0
2015-11-13 12:40:00,112.07,112.18,112.05,112.14,35277.0,96.3469,96.4415,96.3297,96.4071,35277.0
2015-11-13 12:50:00,112.12,112.26,112.06,112.26,31423.0,96.3899,96.5102,96.3383,96.5102,31423.0
2015-11-13 13:00:00,112.26,112.36,112.15,112.21,35038.0,96.5102,96.5962,96.4157,96.4673,35038.0
2015-11-13 13:10:00,112.23,112.45,112.01,112.01,34802.0,96.4844,96.6736,96.2953,96.2953,34802.0
2015-11-13 13:20:00,112.04,112.24,112.01,112.19,31346.0,96.3211,96.493,96.2953,96.4501,31346.0
2015-11-13 13:30:00,112.2,112.44,111.99,112.13,31905.0,96.4587,96.665,96.2781,96.3985,31905.0
2015-11-13 13:40:00,112.11,112.25,112.03,112.1,21288.0,96.3813,96.5016,96.3125,96.3727,21288.0
2015-11-13 13:50:00,112.1,112.27,112.01,112.04,29052.0,96.3727,96.5188,96.2953,96.3211,29052.0
2015-11-13 14:00:00,112.02,112.22,111.85,111.87,41526.0,96.3039,96.4758,96.1578,96.175,41526.0
2015-11-13 14:10:00,111.84,112.04,111.8,111.93,27146.0,96.1492,96.3211,96.1148,96.2265,27146.0
2015-11-13 14:20:00,111.93,111.95,111.68,111.7,35058.0,96.2265,96.2437,96.0116,96.0288,35058.0
2015-11-13 14:30:00,111.7,111.79,111.67,111.71,71510.0,96.0288,96.1062,96.003,96.0374,71510.0
2015-11-13 14:40:00,111.67,111.76,111.54,111.7,57937.0,96.003,96.0804,95.8913,96.0288,57937.0
2015-11-13 14:50:00,111.67,111.78,111.43,111.55,36828.0,96.003,96.0976,95.7967,95.8998,36828.0
2015-11-13 15:00:00,111.52,111.71,111.52,111.63,38778.0,95.8741,96.0374,95.8741,95.9686,38778.0
2015-11-13 15:10:00,111.65,111.76,111.52,111.57,56442.0,95.9858,96.0804,95.8741,95.917,56442.0
2015-11-13 15:20:00,111.56,111.79,111.49,111.72,70187.0,95.9084,96.1062,95.8483,96.046,70187.0
2015-11-13 15:30:00,111.72,111.97,111.71,111.79,74439.0,96.046,96.2609,96.0374,96.1062,74439.0
2015-11-13 15:40:00,111.79,111.8,111.47,111.61,110296.0,96.1062,96.1148,95.8311,95.9514,110296.0
2015-11-13 15:50:00,111.6,111.65,111.39,111.43,324636.0,95.9428,95.9858,95.7623,95.7967,324636.0
2015-11-16 09:30:00,110.9,112.46,110.79,112.4,98938.0,95.341,96.6822,95.2465,96.6306,98938.0
2015-11-16 09:40:00,112.41,112.9,111.85,112.8,79822.0,96.6392,97.0604,96.1578,96.9745,79822.0
2015-11-16 09:50:00,112.83,113.14,112.37,112.41,43054.0,97.0003,97.2668,96.6048,96.6392,43054.0
2015-11-16 10:00:00,112.47,113.15,112.42,113.03,64122.0,96.6908,97.2754,96.6478,97.1722,64122.0
2015-11-16 10:10:00,112.99,113.08,112.59,112.59,36469.0,97.1378,97.2152,96.7939,96.7939,36469.0
2015-11-16 10:20:00,112.62,113.18,112.6,112.73,55735.0,96.8197,97.3012,96.8025,96.9143,55735.0
2015-11-16 10:30:00,112.67,112.74,112.47,112.7,37643.0,96.8627,96.9229,96.6908,96.8885,37643.0
2015-11-16 10:40:00,112.7,113.19,112.44,112.95,74514.0,96.8885,97.3098,96.665,97.1034,74514.0
2015-11-16 10:50:00,112.94,113.3,112.75,113.25,56069.0,97.0948,97.4043,96.9315,97.3613,56069.0
2015-11-16 11:00:00,113.25,113.28,112.9,112.96,64157.0,97.3613,97.3871,97.0604,97.112,64157.0
2015-11-16 11:10:00,112.97,113.18,112.78,112.84,35687.0,97.1206,97.3012,96.9573,97.0089,35687.0
2015-11-16 11:20:00,112.81,113.14,112.72,113.05,50222.0,96.9831,97.2668,96.9057,97.1894,50222.0
2015-11-16 11:30:00,113.08,113.55,113.08,113.55,58761.0,97.2152,97.6193,97.2152,97.6193,58761.0
2015-11-16 11:40:00,113.52,113.96,113.38,113.88,78621.0,97.5935,97.9717,97.4731,97.903,78621.0
2015-11-16 11:50:00,113.92,114.14,113.75,113.79,50778.0,97.9373,98.1265,97.7912,97.8256,50778.0
2015-11-16 12:00:00,113.81,113.81,113.4,113.44,38371.0,97.8428,97.8428,97.4903,97.5247,38371.0
2015-11-16 12:10:00,113.46,113.58,113.31,113.47,30967.0,97.5419,97.645,97.4129,97.5505,30967.0
2015-11-16 12:20:00,113.48,113.73,113.43,113.67,14135.0,97.5591,97.774,97.5161,97.7224,14135.0
2015-11-16 12:30:00,113.67,113.73,113.58,113.59,13594.0,97.7224,97.774,97.645,97.6536,13594.0
2015-11-16 12:40:00,113.6,113.68,113.34,113.35,22324.0,97.6622,97.731,97.4387,97.4473,22324.0
2015-11-16 12:50:00,113.32,113.48,113.16,113.47,17496.0,97.4215,97.5591,97.284,97.5505,17496.0
2015-11-16 13:00:00,113.44,113.47,113.26,113.47,16976.0,97.5247,97.5505,97.3699,97.5505,16976.0
2015-11-16 13:10:00,113.47,113.64,113.44,113.57,20852.0,97.5505,97.6966,97.5247,97.6364,20852.0
2015-11-16 13:20:00,113.6,113.74,113.41,113.42,20616.0,97.6622,97.7826,97.4989,97.5075,20616.0
2015-11-16 13:30:00,113.37,113.5,113.2,113.25,14448.0,97.4645,97.5763,97.3184,97.3613,14448.0
2015-11-16 13:40:00,113.2,113.32,113.13,113.24,21287.0,97.3184,97.4215,97.2582,97.3527,21287.0
2015-11-16 13:50:00,113.21,113.27,113.11,113.23,19099.0,97.327,97.3785,97.241,97.3441,19099.0
2015-11-16 14:00:00,113.23,113.31,113.01,113.15,37407.0,97.3441,97.4129,97.155,97.2754,37407.0
2015-11-16 14:10:00,113.14,113.37,113.08,113.29,44624.0,97.2668,97.4645,97.2152,97.3957,44624.0
2015-11-16 14:20:00,113.28,113.43,113.21,113.43,31979.0,97.3871,97.5161,97.327,97.5161,31979.0
2015-11-16 14:30:00,113.43,113.68,113.42,113.65,45609.0,97.5161,97.731,97.5075,97.7052,45609.0
2015-11-16 14:40:00,113.64,113.64,113.42,113.54,31864.0,97.6966,97.6966,97.5075,97.6107,31864.0
2015-11-16 14:50:00,113.55,113.69,113.43,113.58,37304.0,97.6193,97.7396,97.5161,97.645,37304.0
2015-11-16 15:00:00,113.58,114.02,113.54,113.9,86414.0,97.645,98.0233,97.6107,97.9202,86414.0
2015-11-16 15:10:00,113.91,113.97,113.79,113.87,34689.0,97.9287,97.9803,97.8256,97.8944,34689.0
2015-11-16 15:20:00,113.86,113.95,113.77,113.82,45000.0,97.8858,97.9631,97.8084,97.8514,45000.0
2015-11-16 15:30:00,113.84,113.92,113.7,113.77,41219.0,97.8686,97.9373,97.7482,97.8084,41219.0
2015-11-16 15:40:00,113.77,113.8,113.59,113.66,66518.0,97.8084,97.8342,97.6536,97.7138,66518.0
2015-11-16 15:50:00,113.65,113.89,113.59,113.84,114097.0,97.7052,97.9116,97.6536,97.8686,114097.0
2015-11-17 09:30:00,113.73,113.75,113.17,113.66,66987.0,97.774,97.7912,97.2926,97.7138,66987.0
2015-11-17 09:40:00,113.57,113.68,113.21,113.63,50268.0,97.6364,97.731,97.327,97.688,50268.0
2015-11-17 09:50:00,113.59,114.17,113.39,114.09,82821.0,97.6536,98.1523,97.4817,98.0835,82821.0
2015-11-17 10:00:00,114.16,114.41,114.08,114.25,45974.0,98.1437,98.3586,98.0749,98.221,45974.0
2015-11-17 10:10:00,114.22,114.36,114.12,114.27,43066.0,98.1953,98.3156,98.1093,98.2382,43066.0
2015-11-17 10:20:00,114.28,114.6,114.26,114.53,39979.0,98.2468,98.5219,98.2296,98.4618,39979.0
2015-11-17 10:30:00,114.53,114.65,114.45,114.55,32377.0,98.4618,98.5649,98.393,98.479,32377.0
2015-11-17 10:40:00,114.51,114.9,114.44,114.88,40327.0,98.4446,98.7799,98.3844,98.7627,40327.0
2015-11-17 10:50:00,114.89,115.4,114.83,115.37,48032.0,98.7713,99.2097,98.7197,99.1839,48032.0
2015-11-17 11:00:00,115.37,115.4,114.97,115.03,33768.0,99.1839,99.2097,98.84,98.8916,33768.0
2015-11-17 11:10:00,115.03,115.21,114.89,114.91,42691.0,98.8916,99.0464,98.7713,98.7885,42691.0
2015-11-17 11:20:00,114.95,115.08,114.88,114.99,22160.0,98.8228,98.9346,98.7627,98.8572,22160.0
2015-11-17 11:30:00,115.01,115.44,115.0,115.3,47081.0,98.8744,99.2441,98.8658,99.1237,47081.0
2015-11-17 11:40:00,115.3,115.33,115.08,115.09,22993.0,99.1237,99.1495,98.9346,98.9432,22993.0
2015-11-17 11:50:00,115.12,115.15,114.8,114.8,26156.0,98.969,98.9948,98.6939,98.6939,26156.0
2015-11-17 12:00:00,114.77,114.78,114.56,114.58,22638.0,98.6681,98.6767,98.4876,98.5047,22638.0
2015-11-17 12:10:00,114.57,114.65,114.42,114.45,31485.0,98.4962,98.5649,98.3672,98.393,31485.0
2015-11-17 12:20:00,114.44,114.44,114.13,114.34,14928.0,98.3844,98.3844,98.1179,98.2984,14928.0
2015-11-17 12:30:00,114.32,114.54,114.27,114.47,19782.0,98.2812,98.4704,98.2382,98.4102,19782.0
2015-11-17 12:40:00,114.42,114.44,114.29,114.36,21182.0,98.3672,98.3844,98.2554,98.3156,21182.0
2015-11-17 12:50:00,114.36,114.51,114.35,114.48,14892.0,98.3156,98.4446,98.307,98.4188,14892.0
2015-11-17 13:00:00,114.5,114.68,114.42,114.64,23181.0,98.436,98.5907,98.3672,98.5563,23181.0
2015-11-17 13:10:00,114.65,114.69,114.39,114.42,15484.0,98.5649,98.5993,98.3414,98.3672,15484.0
2015-11-17 13:20:00,114.44,114.45,114.06,114.09,47629.0,98.3844,98.393,98.0577,98.0835,47629.0
2015-11-17 13:30:00,114.05,114.55,114.03,114.43,65520.0,98.0491,98.479,98.0319,98.3758,65520.0
2015-11-17 13:40:00,114.46,114.69,114.44,114.64,27111.0,98.4016,98.5993,98.3844,98.5563,27111.0
2015-11-17 13:50:00,114.56,114.92,114.56,114.91,27458.0,98.4876,98.797,98.4876,98.7885,27458.0
2015-11-17 14:00:00,114.88,114.93,114.74,114.87,25334.0,98.7627,98.8056,98.6423,98.7541,25334.0
2015-11-17 14:10:00,114.86,115.16,114.83,115.07,37074.0,98.7455,99.0034,98.7197,98.926,37074.0
2015-11-17 14:20:00,115.08,115.08,114.34,114.34,36700.0,98.9346,98.9346,98.2984,98.2984,36700.0
2015-11-17 14:30:00,114.35,114.46,114.2,114.4,29678.0,98.307,98.4016,98.1781,98.35,29678.0
2015-11-17 14:40:00,114.4,114.4,113.96,114.3,41854.0,98.35,98.35,97.9717,98.264,41854.0
2015-11-17 14:50:00,114.34,114.46,114.04,114.43,36333.0,98.2984,98.4016,98.0405,98.3758,36333.0
2015-11-17 15:00:00,114.45,114.45,114.15,114.27,25243.0,98.393,98.393,98.1351,98.2382,25243.0
2015-11-17 15:10:00,114.24,114.35,114.01,114.31,31872.0,98.2124,98.307,98.0147,98.2726,31872.0
2015-11-17 15:20:00,114.29,114.47,114.22,114.46,46474.0,98.2554,98.4102,98.1953,98.4016,46474.0
2015-11-17 15:30:00,114.45,114.67,114.38,114.44,42017.0,98.393,98.5821,98.3328,98.3844,42017.0
2015-11-17 15:40:00,114.46,114.61,114.28,114.42,52074.0,98.4016,98.5305,98.2468,98.3672,52074.0
2015-11-17 15:50:00,114.41,114.58,114.3,114.41,131783.0,98.3586,98.5047,98.264,98.3586,131783.0
2015-11-18 09:30:00,114.25,114.76,114.04,114.22,55465.0,98.221,98.6595,98.0405,98.1953,55465.0
2015-11-18 09:40:00,114.32,114.35,113.9,114.03,38743.0,98.2812,98.307,97.9202,98.0319,38743.0
2015-11-18 09:50:00,114.03,114.1,113.75,113.88,46545.0,98.0319,98.0921,97.7912,97.903,46545.0
2015-11-18 10:00:00,113.89,114.16,113.85,114.12,31287.0,97.9116,98.1437,97.8772,98.1093,31287.0
2015-11-18 10:10:00,114.12,114.65,114.02,114.65,58644.0,98.1093,98.5649,98.0233,98.5649,58644.0
2015-11-18 10:20:00,114.65,114.8,114.44,114.78,40413.0,98.5649,98.6939,98.3844,98.6767,40413.0
2015-11-18 10:30:00,114.79,115.06,114.78,114.9,52649.0,98.6853,98.9174,98.6767,98.7799,52649.0
2015-11-18 10:40:00,114.88,115.03,114.64,115.03,34180.0,98.7627,98.8916,98.5563,98.8916,34180.0
2015-11-18 10:50:00,115.01,115.36,114.88,115.36,33017.0,98.8744,99.1753,98.7627,99.1753,33017.0
2015-11-18 11:00:00,115.35,115.39,115.13,115.31,45696.0,99.1667,99.2011,98.9776,99.1323,45696.0
2015-11-18 11:10:00,115.29,115.58,115.25,115.45,61370.0,99.1151,99.3645,99.0807,99.2527,61370.0
2015-11-18 11:20:00,115.43,115.52,115.25,115.38,27161.0,99.2355,99.3129,99.0807,99.1925,27161.0
2015-11-18 11:30:00,115.38,115.62,115.38,115.62,36872.0,99.1925,99.3988,99.1925,99.3988,36872.0
2015-11-18 11:40:00,115.64,115.78,115.46,115.73,30045.0,99.416,99.5364,99.2613,99.4934,30045.0
2015-11-18 11:50:00,115.77,115.89,115.64,115.72,21390.0,99.5278,99.631,99.416,99.4848,21390.0
2015-11-18 12:00:00,115.69,115.69,115.34,115.52,32588.0,99.459,99.459,99.1581,99.3129,32588.0
2015-11-18 12:10:00,115.55,115.71,115.53,115.65,51087.0,99.3387,99.4762,99.3215,99.4246,51087.0
2015-11-18 12:20:00,115.64,115.72,115.55,115.61,26968.0,99.416,99.4848,99.3387,99.3902,26968.0
2015-11-18 12:30:00,115.64,115.91,115.64,115.86,46340.0,99.416,99.6482,99.416,99.6052,46340.0
2015-11-18 12:40:00,115.85,115.95,115.77,115.92,33137.0,99.5966,99.6825,99.5278,99.6568,33137.0
2015-11-18 12:50:00,115.94,116.12,115.88,116.05,49683.0,99.6739,99.8287,99.6224,99.7685,49683.0
2015-11-18 13:00:00,116.05,116.11,115.89,116.08,39105.0,99.7685,99.8201,99.631,99.7943,39105.0
2015-11-18 13:10:00,116.1,116.2,115.95,115.97,65678.0,99.8115,99.8975,99.6825,99.6997,65678.0
2015-11-18 13:20:00,115.97,116.21,115.97,116.0,32034.0,99.6997,99.9061,99.6997,99.7255,32034.0
2015-11-18 13:30:00,116.02,116.05,115.85,116.01,42700.0,99.7427,99.7685,99.5966,99.7341,42700.0
2015-11-18 13:40:00,115.96,116.02,115.8,115.86,37706.0,99.6911,99.7427,99.5536,99.6052,37706.0
2015-11-18 13:50:00,115.85,116.02,115.82,115.96,33285.0,99.5966,99.7427,99.5708,99.6911,33285.0
2015-11-18 14:00:00,115.95,116.33,115.82,116.33,89889.0,99.6825,100.0092,99.5708,100.0092,89889.0
2015-11-18 14:10:00,116.29,116.5,116.25,116.3,79981.0,99.9748,100.1554,99.9405,99.9834,79981.0
2015-11-18 14:20:00,116.31,116.49,116.26,116.46,55657.0,99.992,100.1468,99.949,100.121,55657.0
2015-11-18 14:30:00,116.46,116.6,116.42,116.54,63092.0,100.121,100.2413,100.0866,100.1898,63092.0
2015-11-18 14:40:00,116.55,116.69,116.49,116.66,73787.0,100.1984,100.3187,100.1468,100.2929,73787.0
2015-11-18 14:50:00,116.68,116.85,116.64,116.81,70706.0,100.3101,100.4563,100.2757,100.4219,70706.0
2015-11-18 15:00:00,116.81,116.82,116.46,116.47,73885.0,100.4219,100.4305,100.121,100.1296,73885.0
2015-11-18 15:10:00,116.47,116.8,116.42,116.79,71468.0,100.1296,100.4133,100.0866,100.4047,71468.0
2015-11-18 15:20:00,116.78,116.9,116.65,116.87,83595.0,100.3961,100.4993,100.2843,100.4735,83595.0
2015-11-18 15:30:00,116.86,116.99,116.84,116.98,157615.0,100.4649,100.5766,100.4477,100.568,157615.0
2015-11-18 15:40:00,116.97,117.34,116.95,117.33,184944.0,100.5594,100.8775,100.5422,100.8689,184944.0
2015-11-18 15:50:00,117.33,117.53,117.16,117.26,397393.0,100.8689,101.0409,100.7228,100.8088,397393.0
2015-11-19 09:30:00,109.74,111.26,109.61,111.2,1494743.0,94.3438,95.6505,94.232,95.599,1494743.0
2015-11-19 09:40:00,111.22,112.22,110.42,111.9,1080061.0,95.6161,96.4758,94.9284,96.2007,1080061.0
2015-11-19 09:50:00,111.92,112.76,111.89,112.71,777724.0,96.2179,96.9401,96.1921,96.8971,777724.0
2015-11-19 10:00:00,112.71,113.25,112.27,113.15,725690.0,96.8971,97.3613,96.5188,97.2754,725690.0
2015-11-19 10:10:00,113.15,113.71,113.03,113.27,694373.0,97.2754,97.7568,97.1722,97.3785,694373.0
2015-11-19 10:20:00,113.27,113.65,113.09,113.35,327029.0,97.3785,97.7052,97.2238,97.4473,327029.0
2015-11-19 10:30:00,113.39,113.6,113.04,113.33,392069.0,97.4817,97.6622,97.1808,97.4301,392069.0
2015-11-19 10:40:00,113.32,113.34,112.88,113.14,325303.0,97.4215,97.4387,97.0433,97.2668,325303.0
2015-11-19 10:50:00,113.14,113.14,112.23,112.5,397526.0,97.2668,97.2668,96.4844,96.7166,397526.0
2015-11-19 11:00:00,112.48,112.54,112.16,112.28,222464.0,96.6994,96.751,96.4243,96.5274,222464.0
2015-11-19 11:10:00,112.28,112.47,111.95,112.1,242755.0,96.5274,96.6908,96.2437,96.3727,242755.0
2015-11-19 11:20:00,112.13,112.19,111.65,112.14,318273.0,96.3985,96.4501,95.9858,96.4071,318273.0
2015-11-19 11:30:00,112.11,112.56,112.06,112.19,85904.0,96.3813,96.7681,96.3383,96.4501,85904.0
2015-11-19 11:40:00,112.16,112.16,111.86,111.87,140850.0,96.4243,96.4243,96.1664,96.175,140850.0
2015-11-19 11:50:00,111.89,112.0,111.63,111.63,151987.0,96.1921,96.2867,95.9686,95.9686,151987.0
2015-11-19 12:00:00,111.63,111.67,111.18,111.29,219725.0,95.9686,96.003,95.5818,95.6763,219725.0
2015-11-19 12:10:00,111.3,111.42,111.06,111.18,132986.0,95.6849,95.7881,95.4786,95.5818,132986.0
2015-11-19 12:20:00,111.19,111.19,110.93,111.07,227946.0,95.5904,95.5904,95.3668,95.4872,227946.0
2015-11-19 12:30:00,111.08,111.15,110.69,110.74,332782.0,95.4958,95.556,95.1605,95.2035,332782.0
2015-11-19 12:40:00,110.74,110.77,110.39,110.5,185896.0,95.2035,95.2293,94.9026,94.9972,185896.0
2015-11-19 12:50:00,110.5,110.71,110.32,110.66,222155.0,94.9972,95.1777,94.8424,95.1347,222155.0
2015-11-19 13:00:00,110.66,110.75,110.27,110.43,238611.0,95.1347,95.2121,94.7994,94.937,238611.0
2015-11-19 13:10:00,110.39,110.93,110.33,110.8,268217.0,94.9026,95.3668,94.851,95.2551,268217.0
2015-11-19 13:20:00,110.81,111.16,110.74,111.04,161551.0,95.2637,95.5646,95.2035,95.4614,161551.0
2015-11-19 13:30:00,111.02,111.35,110.84,111.31,196756.0,95.4442,95.7279,95.2895,95.6935,196756.0
2015-11-19 13:40:00,111.32,111.88,111.3,111.63,227758.0,95.7021,96.1836,95.6849,95.9686,227758.0
2015-11-19 13:50:00,111.65,111.66,111.24,111.29,115547.0,95.9858,95.9944,95.6333,95.6763,115547.0
2015-11-19 14:00:00,111.29,111.29,111.0,111.19,125825.0,95.6763,95.6763,95.427,95.5904,125825.0
2015-11-19 14:10:00,111.19,111.55,111.14,111.45,182015.0,95.5904,95.8998,95.5474,95.8139,182015.0
2015-11-19 14:20:00,111.45,111.53,111.16,111.26,133251.0,95.8139,95.8827,95.5646,95.6505,133251.0
2015-11-19 14:30:00,111.25,111.32,111.09,111.12,127440.0,95.6419,95.7021,95.5044,95.5302,127440.0
2015-11-19 14:40:00,111.11,111.14,110.79,110.86,184993.0,95.5216,95.5474,95.2465,95.3067,184993.0
2015-11-19 14:50:00,110.88,110.99,110.71,110.78,204385.0,95.3238,95.4184,95.1777,95.2379,204385.0
2015-11-19 15:00:00,110.78,110.94,110.71,110.84,275856.0,95.2379,95.3754,95.1777,95.2895,275856.0
2015-11-19 15:10:00,110.85,110.86,110.57,110.62,237764.0,95.2981,95.3067,95.0573,95.1003,237764.0
2015-11-19 15:20:00,110.64,110.88,110.57,110.8,301037.0,95.1175,95.3238,95.0573,95.2551,301037.0
2015-11-19 15:30:00,110.81,110.94,110.55,110.56,394347.0,95.2637,95.3754,95.0401,95.0487,394347.0
2015-11-19 15:40:00,110.57,110.62,110.33,110.34,447410.0,95.0573,95.1003,94.851,94.8596,447410.0
2015-11-19 15:50:00,110.34,110.69,110.34,110.61,752579.0,94.8596,95.1605,94.8596,95.0917,752579.0
2015-11-20 09:30:00,111.01,112.63,110.6,112.39,577020.0,95.4356,96.8283,95.0831,96.622,577020.0
2015-11-20 09:40:00,112.4,113.19,111.83,112.74,170210.0,96.6306,97.3098,96.1406,96.9229,170210.0
2015-11-20 09:50:00,112.74,113.4,112.53,112.6,193676.0,96.9229,97.4903,96.7424,96.8025,193676.0
2015-11-20 10:00:00,112.63,113.39,112.63,113.32,156091.0,96.8283,97.4817,96.8283,97.4215,156091.0
2015-11-20 10:10:00,113.33,114.43,113.31,114.41,262197.0,97.4301,98.3758,97.4129,98.3586,262197.0
2015-11-20 10:20:00,114.37,114.44,113.42,113.45,247303.0,98.3242,98.3844,97.5075,97.5333,247303.0
2015-11-20 10:30:00,113.42,113.67,113.25,113.62,158914.0,97.5075,97.7224,97.3613,97.6794,158914.0
2015-11-20 10:40:00,113.61,113.68,113.37,113.44,119759.0,97.6708,97.731,97.4645,97.5247,119759.0
2015-11-20 10:50:00,113.46,113.75,113.26,113.32,100201.0,97.5419,97.7912,97.3699,97.4215,100201.0
2015-11-20 11:00:00,113.3,113.38,113.06,113.36,132407.0,97.4043,97.4731,97.198,97.4559,132407.0
2015-11-20 11:10:00,113.36,113.65,113.32,113.57,126757.0,97.4559,97.7052,97.4215,97.6364,126757.0
2015-11-20 11:20:00,113.59,113.69,113.49,113.59,72384.0,97.6536,97.7396,97.5677,97.6536,72384.0
2015-11-20 11:30:00,113.63,113.63,113.23,113.25,55275.0,97.688,97.688,97.3441,97.3613,55275.0
2015-11-20 11:40:00,113.25,113.33,113.12,113.25,114117.0,97.3613,97.4301,97.2496,97.3613,114117.0
2015-11-20 11:50:00,113.22,113.23,113.0,113.06,58614.0,97.3356,97.3441,97.1464,97.198,58614.0
2015-11-20 12:00:00,113.04,113.05,112.84,112.89,68836.0,97.1808,97.1894,97.0089,97.0519,68836.0
2015-11-20 12:10:00,112.86,112.91,112.69,112.88,120243.0,97.0261,97.069,96.8799,97.0433,120243.0
2015-11-20 12:20:00,112.89,113.21,112.87,113.14,213231.0,97.0519,97.327,97.0347,97.2668,213231.0
2015-11-20 12:30:00,113.14,113.16,112.96,112.98,142946.0,97.2668,97.284,97.112,97.1292,142946.0
2015-11-20 12:40:00,112.99,113.59,112.93,113.35,62750.0,97.1378,97.6536,97.0862,97.4473,62750.0
2015-11-20 12:50:00,113.34,113.36,112.9,113.0,94535.0,97.4387,97.4559,97.0604,97.1464,94535.0
2015-11-20 13:00:00,112.99,113.23,112.94,113.14,173545.0,97.1378,97.3441,97.0948,97.2668,173545.0
2015-11-20 13:10:00,113.13,113.13,112.9,112.99,97418.0,97.2582,97.2582,97.0604,97.1378,97418.0
2015-11-20 13:20:00,112.98,113.27,112.96,113.18,68442.0,97.1292,97.3785,97.112,97.3012,68442.0
2015-11-20 13:30:00,113.18,113.24,113.11,113.15,98275.0,97.3012,97.3527,97.241,97.2754,98275.0
2015-11-20 13:40:00,113.16,113.37,113.15,113.21,58730.0,97.284,97.4645,97.2754,97.327,58730.0
2015-11-20 13:50:00,113.21,113.24,113.09,113.19,84861.0,97.327,97.3527,97.2238,97.3098,84861.0
2015-11-20 14:00:00,113.21,113.35,113.14,113.33,86735.0,97.327,97.4473,97.2668,97.4301,86735.0
2015-11-20 14:10:00,113.33,113.33,113.24,113.29,63701.0,97.4301,97.4301,97.3527,97.3957,63701.0
2015-11-20 14:20:00,113.28,113.47,113.24,113.44,67159.0,97.3871,97.5505,97.3527,97.5247,67159.0
2015-11-20 14:30:00,113.43,113.57,113.39,113.48,79679.0,97.5161,97.6364,97.4817,97.5591,79679.0
2015-11-20 14:40:00,113.48,113.51,113.25,113.27,55590.0,97.5591,97.5849,97.3613,97.3785,55590.0
2015-11-20 14:50:00,113.28,113.34,112.93,112.94,97843.0,97.3871,97.4387,97.0862,97.0948,97843.0
2015-11-20 15:00:00,112.95,113.0,112.85,112.97,58082.0,97.1034,97.1464,97.0175,97.1206,58082.0
2015-11-20 15:10:00,112.95,113.01,112.85,112.96,68487.0,97.1034,97.155,97.0175,97.112,68487.0
2015-11-20 15:20:00,112.97,112.97,112.78,112.82,95565.0,97.1206,97.1206,96.9573,96.9917,95565.0
2015-11-20 15:30:00,112.8,112.98,112.76,112.9,178070.0,96.9745,97.1292,96.9401,97.0604,178070.0
2015-11-20 15:40:00,112.91,113.05,112.89,113.02,161858.0,97.069,97.1894,97.0519,97.1636,161858.0
2015-11-20 15:50:00,113.02,113.11,112.88,113.0,767595.0,97.1636,97.241,97.0433,97.1464,767595.0
2015-11-23 09:30:00,112.97,113.28,112.69,112.75,109560.0,97.1206,97.3871,96.8799,96.9315,109560.0
2015-11-23 09:40:00,112.85,114.14,112.85,114.12,111925.0,97.0175,98.1265,97.0175,98.1093,111925.0
2015-11-23 09:50:00,114.14,114.14,113.44,113.5,94632.0,98.1265,98.1265,97.5247,97.5763,94632.0
2015-11-23 10:00:00,113.5,114.27,113.46,114.27,110866.0,97.5763,98.2382,97.5419,98.2382,110866.0
2015-11-23 10:10:00,114.24,114.49,113.9,114.39,67152.0,98.2124,98.4274,97.9202,98.3414,67152.0
2015-11-23 10:20:00,114.44,114.44,113.73,113.75,114431.0,98.3844,98.3844,97.774,97.7912,114431.0
2015-11-23 10:30:00,113.78,114.15,113.72,114.09,75026.0,97.817,98.1351,97.7654,98.0835,75026.0
2015-11-23 10:40:00,114.09,114.49,114.04,114.45,98125.0,98.0835,98.4274,98.0405,98.393,98125.0
2015-11-23 10:50:00,114.41,114.42,113.76,113.8,83645.0,98.3586,98.3672,97.7998,97.8342,83645.0
2015-11-23 11:00:00,113.77,113.78,113.45,113.51,90859.0,97.8084,97.817,97.5333,97.5849,90859.0
2015-11-23 11:10:00,113.5,113.71,113.42,113.6,89876.0,97.5763,97.7568,97.5075,97.6622,89876.0
2015-11-23 11:20:00,113.6,113.66,113.43,113.61,38773.0,97.6622,97.7138,97.5161,97.6708,38773.0
2015-11-23 11:30:00,113.62,113.68,113.28,113.3,152049.0,97.6794,97.731,97.3871,97.4043,152049.0
2015-11-23 11:40:00,113.28,113.5,113.17,113.22,61176.0,97.3871,97.5763,97.2926,97.3356,61176.0
2015-11-23 11:50:00,113.22,113.32,113.1,113.12,44368.0,97.3356,97.4215,97.2324,97.2496,44368.0
2015-11-23 12:00:00,113.15,113.25,113.01,113.06,43315.0,97.2754,97.3613,97.155,97.198,43315.0
2015-11-23 12:10:00,113.07,113.16,113.02,113.1,61285.0,97.2066,97.284,97.1636,97.2324,61285.0
2015-11-23 12:20:00,113.11,113.41,113.03,113.36,43457.0,97.241,97.4989,97.1722,97.4559,43457.0
2015-11-23 12:30:00,113.35,113.37,113.12,113.24,42398.0,97.4473,97.4645,97.2496,97.3527,42398.0
2015-11-23 12:40:00,113.25,113.27,112.94,112.97,49798.0,97.3613,97.3785,97.0948,97.1206,49798.0
2015-11-23 12:50:00,112.98,113.01,112.77,112.78,49908.0,97.1292,97.155,96.9487,96.9573,49908.0
2015-11-23 13:00:00,112.8,112.95,112.76,112.94,40715.0,96.9745,97.1034,96.9401,97.0948,40715.0
2015-11-23 13:10:00,112.95,113.04,112.82,113.02,60524.0,97.1034,97.1808,96.9917,97.1636,60524.0
2015-11-23 13:20:00,113.03,113.04,112.76,112.78,19508.0,97.1722,97.1808,96.9401,96.9573,19508.0
2015-11-23 13:30:00,112.75,112.83,112.62,112.68,47081.0,96.9315,97.0003,96.8197,96.8713,47081.0
2015-11-23 13:40:00,112.66,112.7,112.39,112.39,40570.0,96.8541,96.8885,96.622,96.622,40570.0
2015-11-23 13:50:00,112.4,112.49,112.31,112.34,32507.0,96.6306,96.708,96.5532,96.579,32507.0
2015-11-23 14:00:00,112.32,112.37,112.14,112.27,56509.0,96.5618,96.6048,96.4071,96.5188,56509.0
2015-11-23 14:10:00,112.28,112.46,112.14,112.42,42344.0,96.5274,96.6822,96.4071,96.6478,42344.0
2015-11-23 14:20:00,112.4,112.57,112.27,112.48,42005.0,96.6306,96.7767,96.5188,96.6994,42005.0
2015-11-23 14:30:00,112.52,112.61,112.29,112.38,70364.0,96.7338,96.8111,96.536,96.6134,70364.0
2015-11-23 14:40:00,112.38,112.49,112.29,112.48,43055.0,96.6134,96.708,96.536,96.6994,43055.0
2015-11-23 14:50:00,112.49,112.53,112.4,112.5,61676.0,96.708,96.7424,96.6306,96.7166,61676.0
2015-11-23 15:00:00,112.51,112.52,112.34,112.45,70832.0,96.7252,96.7338,96.579,96.6736,70832.0
2015-11-23 15:10:00,112.45,112.46,112.32,112.36,54607.0,96.6736,96.6822,96.5618,96.5962,54607.0
2015-11-23 15:20:00,112.36,112.39,112.21,112.29,74138.0,96.5962,96.622,96.4673,96.536,74138.0
2015-11-23 15:30:00,112.29,112.42,112.26,112.35,110114.0,96.536,96.6478,96.5102,96.5876,110114.0
2015-11-23 15:40:00,112.37,112.38,112.2,112.37,136232.0,96.6048,96.6134,96.4587,96.6048,136232.0
2015-11-23 15:50:00,112.38,112.49,112.1,112.15,371483.0,96.6134,96.708,96.3727,96.4157,371483.0
2015-11-24 09:30:00,111.38,111.79,111.06,111.52,141940.0,95.7537,96.1062,95.4786,95.8741,141940.0
2015-11-24 09:40:00,111.52,111.98,111.33,111.98,131920.0,95.8741,96.2695,95.7107,96.2695,131920.0
2015-11-24 09:50:00,112.0,112.76,112.0,112.44,75925.0,96.2867,96.9401,96.2867,96.665,75925.0
2015-11-24 10:00:00,112.4,112.75,112.26,112.58,44374.0,96.6306,96.9315,96.5102,96.7853,44374.0
2015-11-24 10:10:00,112.53,112.71,112.37,112.38,50417.0,96.7424,96.8971,96.6048,96.6134,50417.0
2015-11-24 10:20:00,112.38,112.65,112.32,112.58,48185.0,96.6134,96.8455,96.5618,96.7853,48185.0
2015-11-24 10:30:00,112.59,112.6,112.14,112.37,57906.0,96.7939,96.8025,96.4071,96.6048,57906.0
2015-11-24 10:40:00,112.33,112.44,112.15,112.21,73369.0,96.5704,96.665,96.4157,96.4673,73369.0
2015-11-24 10:50:00,112.23,112.48,112.2,112.28,31662.0,96.4844,96.6994,96.4587,96.5274,31662.0
2015-11-24 11:00:00,112.29,112.38,112.08,112.32,48909.0,96.536,96.6134,96.3555,96.5618,48909.0
2015-11-24 11:10:00,112.26,112.31,111.68,111.76,101227.0,96.5102,96.5532,96.0116,96.0804,101227.0
2015-11-24 11:20:00,111.79,112.22,111.69,112.21,41636.0,96.1062,96.4758,96.0202,96.4673,41636.0
2015-11-24 11:30:00,112.23,112.48,112.23,112.37,63553.0,96.4844,96.6994,96.4844,96.6048,63553.0
2015-11-24 11:40:00,112.38,112.52,112.25,112.39,29953.0,96.6134,96.7338,96.5016,96.622,29953.0
2015-11-24 11:50:00,112.39,112.76,112.36,112.52,36269.0,96.622,96.9401,96.5962,96.7338,36269.0
2015-11-24 12:00:00,112.51,112.63,112.29,112.29,20915.0,96.7252,96.8283,96.536,96.536,20915.0
2015-11-24 12:10:00,112.26,112.33,112.04,112.06,29374.0,96.5102,96.5704,96.3211,96.3383,29374.0
2015-11-24 12:20:00,112.06,112.11,111.79,111.84,43492.0,96.3383,96.3813,96.1062,96.1492,43492.0
2015-11-24 12:30:00,111.82,111.93,111.64,111.82,83340.0,96.132,96.2265,95.9772,96.132,83340.0
2015-11-24 12:40:00,111.84,112.1,111.81,111.84,43995.0,96.1492,96.3727,96.1234,96.1492,43995.0
2015-11-24 12:50:00,111.85,111.94,111.83,111.88,34267.0,96.1578,96.2351,96.1406,96.1836,34267.0
2015-11-24 13:00:00,111.89,112.61,111.89,112.54,50317.0,96.1921,96.8111,96.1921,96.751,50317.0
2015-11-24 13:10:00,112.56,112.6,112.43,112.45,37624.0,96.7681,96.8025,96.6564,96.6736,37624.0
2015-11-24 13:20:00,112.45,112.51,112.3,112.44,35894.0,96.6736,96.7252,96.5446,96.665,35894.0
2015-11-24 13:30:00,112.44,112.46,112.26,112.31,39947.0,96.665,96.6822,96.5102,96.5532,39947.0
2015-11-24 13:40:00,112.3,112.46,112.28,112.39,46520.0,96.5446,96.6822,96.5274,96.622,46520.0
2015-11-24 13:50:00,112.4,112.47,112.28,112.4,31919.0,96.6306,96.6908,96.5274,96.6306,31919.0
2015-11-24 14:00:00,112.42,112.49,112.35,112.4,55653.0,96.6478,96.708,96.5876,96.6306,55653.0
2015-11-24 14:10:00,112.43,112.43,111.99,112.15,52070.0,96.6564,96.6564,96.2781,96.4157,52070.0
2015-11-24 14:20:00,112.14,112.27,112.07,112.15,40505.0,96.4071,96.5188,96.3469,96.4157,40505.0
2015-11-24 14:30:00,112.14,112.44,112.13,112.31,65866.0,96.4071,96.665,96.3985,96.5532,65866.0
2015-11-24 14:40:00,112.32,112.57,112.28,112.54,36769.0,96.5618,96.7767,96.5274,96.751,36769.0
2015-11-24 14:50:00,112.55,112.75,112.55,112.74,51495.0,96.7596,96.9315,96.7596,96.9229,51495.0
2015-11-24 15:00:00,112.76,113.1,112.69,113.1,60569.0,96.9401,97.2324,96.8799,97.2324,60569.0
2015-11-24 15:10:00,113.11,113.45,113.06,113.43,104028.0,97.241,97.5333,97.198,97.5161,104028.0
2015-11-24 15:20:00,113.43,113.43,113.09,113.14,52193.0,97.5161,97.5161,97.2238,97.2668,52193.0
2015-11-24 15:30:00,113.12,113.3,113.09,113.21,70887.0,97.2496,97.4043,97.2238,97.327,70887.0
2015-11-24 15:40:00,113.22,113.32,113.11,113.11,84153.0,97.3356,97.4215,97.241,97.241,84153.0
2015-11-24 15:50:00,113.12,113.34,113.1,113.23,214353.0,97.2496,97.4387,97.2324,97.3441,214353.0
2015-11-25 09:30:00,113.47,113.93,113.0,113.79,75446.0,97.5505,97.9459,97.1464,97.8256,75446.0
2015-11-25 09:40:00,113.76,114.29,113.61,114.08,112527.0,97.7998,98.2554,97.6708,98.0749,112527.0
2015-11-25 09:50:00,114.13,114.14,113.76,113.95,67877.0,98.1179,98.1265,97.7998,97.9631,67877.0
2015-11-25 10:00:00,113.95,114.02,113.5,113.58,108700.0,97.9631,98.0233,97.5763,97.645,108700.0
2015-11-25 10:10:00,113.58,113.9,113.56,113.84,72947.0,97.645,97.9202,97.6279,97.8686,72947.0
2015-11-25 10:20:00,113.84,113.9,113.7,113.75,86640.0,97.8686,97.9202,97.7482,97.7912,86640.0
2015-11-25 10:30:00,113.71,114.1,113.71,114.0,73198.0,97.7568,98.0921,97.7568,98.0061,73198.0
2015-11-25 10:40:00,114.0,114.3,114.0,114.25,48720.0,98.0061,98.264,98.0061,98.221,48720.0
2015-11-25 10:50:00,114.23,114.25,113.96,114.05,30915.0,98.2039,98.221,97.9717,98.0491,30915.0
2015-11-25 11:00:00,114.04,114.09,113.87,113.93,49246.0,98.0405,98.0835,97.8944,97.9459,49246.0
2015-11-25 11:10:00,113.95,114.0,113.92,113.94,59142.0,97.9631,98.0061,97.9373,97.9545,59142.0
2015-11-25 11:20:00,113.93,114.05,113.88,113.9,61531.0,97.9459,98.0491,97.903,97.9202,61531.0
2015-11-25 11:30:00,113.91,113.97,113.86,113.94,45558.0,97.9287,97.9803,97.8858,97.9545,45558.0
2015-11-25 11:40:00,113.94,113.97,113.66,113.66,49601.0,97.9545,97.9803,97.7138,97.7138,49601.0
2015-11-25 11:50:00,113.66,113.78,113.55,113.78,29697.0,97.7138,97.817,97.6193,97.817,29697.0
2015-11-25 12:00:00,113.79,114.02,113.69,114.01,31653.0,97.8256,98.0233,97.7396,98.0147,31653.0
2015-11-25 12:10:00,114.01,114.1,113.99,114.04,31969.0,98.0147,98.0921,97.9975,98.0405,31969.0
2015-11-25 12:20:00,114.03,114.15,113.97,114.14,35453.0,98.0319,98.1351,97.9803,98.1265,35453.0
2015-11-25 12:30:00,114.16,114.23,114.08,114.16,35562.0,98.1437,98.2039,98.0749,98.1437,35562.0
2015-11-25 12:40:00,114.16,114.2,114.07,114.09,27651.0,98.1437,98.1781,98.0663,98.0835,27651.0
2015-11-25 12:50:00,114.08,114.18,114.05,114.12,37330.0,98.0749,98.1609,98.0491,98.1093,37330.0
2015-11-25 13:00:00,114.11,114.15,113.98,114.11,34720.0,98.1007,98.1351,97.9889,98.1007,34720.0
2015-11-25 13:10:00,114.11,114.15,113.94,113.97,38851.0,98.1007,98.1351,97.9545,97.9803,38851.0
2015-11-25 13:20:00,113.97,114.06,113.95,114.04,61523.0,97.9803,98.0577,97.9631,98.0405,61523.0
2015-11-25 13:30:00,114.06,114.13,113.94,114.11,41294.0,98.0577,98.1179,97.9545,98.1007,41294.0
2015-11-25 13:40:00,114.09,114.26,114.08,114.26,41481.0,98.0835,98.2296,98.0749,98.2296,41481.0
2015-11-25 13:50:00,114.25,114.65,114.25,114.62,69152.0,98.221,98.5649,98.221,98.5391,69152.0
2015-11-25 14:00:00,114.62,114.72,114.57,114.62,53204.0,98.5391,98.6251,98.4962,98.5391,53204.0
2015-11-25 14:10:00,114.63,114.89,114.57,114.85,80475.0,98.5477,98.7713,98.4962,98.7369,80475.0
2015-11-25 14:20:00,114.85,115.04,114.83,114.91,102826.0,98.7369,98.9002,98.7197,98.7885,102826.0
2015-11-25 14:30:00,114.9,115.05,114.79,114.89,59951.0,98.7799,98.9088,98.6853,98.7713,59951.0
2015-11-25 14:40:00,114.88,114.88,114.56,114.58,44987.0,98.7627,98.7627,98.4876,98.5047,44987.0
2015-11-25 14:50:00,114.59,114.65,114.56,114.58,48117.0,98.5133,98.5649,98.4876,98.5047,48117.0
2015-11-25 15:00:00,114.58,114.6,114.49,114.55,61579.0,98.5047,98.5219,98.4274,98.479,61579.0
2015-11-25 15:10:00,114.55,114.61,114.54,114.55,47182.0,98.479,98.5305,98.4704,98.479,47182.0
2015-11-25 15:20:00,114.55,114.68,114.54,114.68,54622.0,98.479,98.5907,98.4704,98.5907,54622.0
2015-11-25 15:30:00,114.7,114.72,114.52,114.57,76219.0,98.6079,98.6251,98.4532,98.4962,76219.0
2015-11-25 15:40:00,114.57,114.65,114.43,114.54,110874.0,98.4962,98.5649,98.3758,98.4704,110874.0
2015-11-25 15:50:00,114.56,114.57,114.41,114.42,209726.0,98.4876,98.4962,98.3586,98.3672,209726.0
2015-11-27 09:30:00,114.49,115.03,114.08,114.81,75902.0,98.4274,98.8916,98.0749,98.7025,75902.0
2015-11-27 09:40:00,114.74,114.74,114.25,114.36,57242.0,98.6423,98.6423,98.221,98.3156,57242.0
2015-11-27 09:50:00,114.28,114.72,114.16,114.68,67397.0,98.2468,98.6251,98.1437,98.5907,67397.0
2015-11-27 10:00:00,114.64,115.69,114.57,115.42,95678.0,98.5563,99.459,98.4962,99.2269,95678.0
2015-11-27 10:10:00,115.42,115.54,115.15,115.51,121480.0,99.2269,99.3301,98.9948,99.3043,121480.0
2015-11-27 10:20:00,115.51,115.81,115.48,115.67,41857.0,99.3043,99.5622,99.2785,99.4418,41857.0
2015-11-27 10:30:00,115.68,115.9,115.43,115.48,66611.0,99.4504,99.6396,99.2355,99.2785,66611.0
2015-11-27 10:40:00,115.47,115.86,115.38,115.47,124132.0,99.2699,99.6052,99.1925,99.2699,124132.0
2015-11-27 10:50:00,115.46,115.53,115.31,115.41,46966.0,99.2613,99.3215,99.1323,99.2183,46966.0
2015-11-27 11:00:00,115.4,115.54,115.2,115.23,56992.0,99.2097,99.3301,99.0378,99.0636,56992.0
2015-11-27 11:10:00,115.21,115.31,115.0,115.12,62770.0,99.0464,99.1323,98.8658,98.969,62770.0
2015-11-27 11:20:00,115.11,115.13,114.96,114.98,65261.0,98.9604,98.9776,98.8314,98.8486,65261.0
2015-11-27 11:30:00,114.98,115.21,114.96,115.12,43857.0,98.8486,99.0464,98.8314,98.969,43857.0
2015-11-27 11:40:00,115.13,115.16,114.99,115.02,37603.0,98.9776,99.0034,98.8572,98.883,37603.0
2015-11-27 11:50:00,115.01,115.04,114.71,114.74,43231.0,98.8744,98.9002,98.6165,98.6423,43231.0
2015-11-27 12:00:00,114.75,114.85,114.71,114.77,41315.0,98.6509,98.7369,98.6165,98.6681,41315.0
2015-11-27 12:10:00,114.77,114.77,114.62,114.63,65907.0,98.6681,98.6681,98.5391,98.5477,65907.0
2015-11-27 12:20:00,114.63,114.67,114.54,114.64,57568.0,98.5477,98.5821,98.4704,98.5563,57568.0
2015-11-27 12:30:00,114.68,114.69,114.43,114.49,66963.0,98.5907,98.5993,98.3758,98.4274,66963.0
2015-11-27 12:40:00,114.49,114.52,114.29,114.36,69204.0,98.4274,98.4532,98.2554,98.3156,69204.0
2015-11-27 12:50:00,114.35,114.37,114.28,114.32,123439.0,98.307,98.3242,98.2468,98.2812,123439.0
2015-11-30 09:30:00,114.56,114.82,113.95,114.46,89565.0,98.4876,98.7111,97.9631,98.4016,89565.0
2015-11-30 09:40:00,114.56,114.78,114.34,114.48,98917.0,98.4876,98.6767,98.2984,98.4188,98917.0
2015-11-30 09:50:00,114.48,114.57,113.88,114.01,68148.0,98.4188,98.4962,97.903,98.0147,68148.0
2015-11-30 10:00:00,114.04,114.04,113.41,113.85,126650.0,98.0405,98.0405,97.4989,97.8772,126650.0
2015-11-30 10:10:00,113.85,114.2,113.8,114.1,116715.0,97.8772,98.1781,97.8342,98.0921,116715.0
2015-11-30 10:20:00,114.09,114.11,113.37,113.42,54407.0,98.0835,98.1007,97.4645,97.5075,54407.0
2015-11-30 10:30:00,113.44,113.93,113.42,113.62,57223.0,97.5247,97.9459,97.5075,97.6794,57223.0
2015-11-30 10:40:00,113.62,113.86,113.56,113.62,42674.0,97.6794,97.8858,97.6279,97.6794,42674.0
2015-11-30 10:50:00,113.63,113.9,113.6,113.68,48936.0,97.688,97.9202,97.6622,97.731,48936.0
2015-11-30 11:00:00,113.69,113.69,113.46,113.47,35836.0,97.7396,97.7396,97.5419,97.5505,35836.0
2015-11-30 11:10:00,113.48,113.98,113.46,113.89,39522.0,97.5591,97.9889,97.5419,97.9116,39522.0
2015-11-30 11:20:00,113.92,114.16,113.48,113.5,34688.0,97.9373,98.1437,97.5591,97.5763,34688.0
2015-11-30 11:30:00,113.49,113.49,112.99,113.39,114574.0,97.5677,97.5677,97.1378,97.4817,114574.0
2015-11-30 11:40:00,113.4,113.42,113.01,113.01,80392.0,97.4903,97.5075,97.155,97.155,80392.0
2015-11-30 11:50:00,113.04,113.47,112.97,113.45,89912.0,97.1808,97.5505,97.1206,97.5333,89912.0
2015-11-30 12:00:00,113.43,113.56,113.39,113.41,66111.0,97.5161,97.6279,97.4817,97.4989,66111.0
2015-11-30 12:10:00,113.41,113.6,113.31,113.5,56198.0,97.4989,97.6622,97.4129,97.5763,56198.0
2015-11-30 12:20:00,113.5,113.61,113.41,113.56,47604.0,97.5763,97.6708,97.4989,97.6279,47604.0
2015-11-30 12:30:00,113.56,113.62,113.35,113.41,80545.0,97.6279,97.6794,97.4473,97.4989,80545.0
2015-11-30 12:40:00,113.42,113.66,113.4,113.58,47718.0,97.5075,97.7138,97.4903,97.645,47718.0
2015-11-30 12:50:00,113.55,113.65,113.53,113.54,49672.0,97.6193,97.7052,97.6021,97.6107,49672.0
2015-11-30 13:00:00,113.54,113.54,113.23,113.27,55950.0,97.6107,97.6107,97.3441,97.3785,55950.0
2015-11-30 13:10:00,113.26,113.26,113.14,113.18,55543.0,97.3699,97.3699,97.2668,97.3012,55543.0
2015-11-30 13:20:00,113.18,113.33,113.11,113.25,55960.0,97.3012,97.4301,97.241,97.3613,55960.0
2015-11-30 13:30:00,113.29,113.29,113.13,113.15,37180.0,97.3957,97.3957,97.2582,97.2754,37180.0
2015-11-30 13:40:00,113.16,113.52,113.15,113.43,47530.0,97.284,97.5935,97.2754,97.5161,47530.0
2015-11-30 13:50:00,113.43,113.64,113.39,113.55,47153.0,97.5161,97.6966,97.4817,97.6193,47153.0
2015-11-30 14:00:00,113.54,113.62,113.47,113.61,48101.0,97.6107,97.6794,97.5505,97.6708,48101.0
2015-11-30 14:10:00,113.63,113.65,113.49,113.62,83129.0,97.688,97.7052,97.5677,97.6794,83129.0
2015-11-30 14:20:00,113.61,113.64,113.53,113.54,28924.0,97.6708,97.6966,97.6021,97.6107,28924.0
2015-11-30 14:30:00,113.54,113.59,113.4,113.41,33153.0,97.6107,97.6536,97.4903,97.4989,33153.0
2015-11-30 14:40:00,113.4,113.42,113.05,113.12,62383.0,97.4903,97.5075,97.1894,97.2496,62383.0
2015-11-30 14:50:00,113.12,113.14,112.93,113.01,65471.0,97.2496,97.2668,97.0862,97.155,65471.0
2015-11-30 15:00:00,113.02,113.07,112.94,113.07,44556.0,97.1636,97.2066,97.0948,97.2066,44556.0
2015-11-30 15:10:00,113.07,113.1,112.86,112.91,82479.0,97.2066,97.2324,97.0261,97.069,82479.0
2015-11-30 15:20:00,112.93,112.98,112.76,112.85,75958.0,97.0862,97.1292,96.9401,97.0175,75958.0
2015-11-30 15:30:00,112.86,113.04,112.81,112.95,93584.0,97.0261,97.1808,96.9831,97.1034,93584.0
2015-11-30 15:40:00,112.95,113.06,112.8,113.04,193594.0,97.1034,97.198,96.9745,97.1808,193594.0
2015-11-30 15:50:00,113.03,113.09,112.62,112.73,368914.0,97.1722,97.2238,96.8197,96.9143,368914.0
2015-12-01 09:30:00,113.53,114.59,113.05,114.48,131236.0,97.6021,98.5133,97.1894,98.4188,131236.0
2015-12-01 09:40:00,114.52,115.0,114.22,114.89,92114.0,98.4532,98.8658,98.1953,98.7713,92114.0
2015-12-01 09:50:00,114.94,115.15,114.4,114.41,200787.0,98.8142,98.9948,98.35,98.3586,200787.0
2015-12-01 10:00:00,114.4,114.96,114.25,114.61,104074.0,98.35,98.8314,98.221,98.5305,104074.0
2015-12-01 10:10:00,114.61,114.89,114.24,114.69,104152.0,98.5305,98.7713,98.2124,98.5993,104152.0
2015-12-01 10:20:00,114.66,114.7,114.29,114.32,111345.0,98.5735,98.6079,98.2554,98.2812,111345.0
2015-12-01 10:30:00,114.35,114.52,114.07,114.48,67960.0,98.307,98.4532,98.0663,98.4188,67960.0
2015-12-01 10:40:00,114.47,114.78,114.32,114.7,46354.0,98.4102,98.6767,98.2812,98.6079,46354.0
2015-12-01 10:50:00,114.73,114.98,114.64,114.98,63823.0,98.6337,98.8486,98.5563,98.8486,63823.0
2015-12-01 11:00:00,114.98,115.04,114.42,114.42,132840.0,98.8486,98.9002,98.3672,98.3672,132840.0
2015-12-01 11:10:00,114.44,114.84,114.42,114.81,29733.0,98.3844,98.7283,98.3672,98.7025,29733.0
2015-12-01 11:20:00,114.84,115.07,114.74,114.98,68476.0,98.7283,98.926,98.6423,98.8486,68476.0
2015-12-01 11:30:00,114.97,115.08,114.9,114.97,58363.0,98.84,98.9346,98.7799,98.84,58363.0
2015-12-01 11:40:00,114.96,115.19,114.94,115.12,93045.0,98.8314,99.0292,98.8142,98.969,93045.0
2015-12-01 11:50:00,115.17,115.17,114.75,114.84,58640.0,99.012,99.012,98.6509,98.7283,58640.0
2015-12-01 12:00:00,114.82,115.01,114.82,114.98,48772.0,98.7111,98.8744,98.7111,98.8486,48772.0
2015-12-01 12:10:00,114.98,115.39,114.93,115.39,58431.0,98.8486,99.2011,98.8056,99.2011,58431.0
2015-12-01 12:20:00,115.4,115.66,115.33,115.62,43060.0,99.2097,99.4332,99.1495,99.3988,43060.0
2015-12-01 12:30:00,115.59,115.7,115.37,115.46,42636.0,99.373,99.4676,99.1839,99.2613,42636.0
2015-12-01 12:40:00,115.47,115.52,115.43,115.46,56250.0,99.2699,99.3129,99.2355,99.2613,56250.0
2015-12-01 12:50:00,115.47,115.7,115.36,115.67,49974.0,99.2699,99.4676,99.1753,99.4418,49974.0
2015-12-01 13:00:00,115.68,115.81,115.47,115.81,51621.0,99.4504,99.5622,99.2699,99.5622,51621.0
2015-12-01 13:10:00,115.83,115.88,115.72,115.86,56407.0,99.5794,99.6224,99.4848,99.6052,56407.0
2015-12-01 13:20:00,115.85,116.11,115.8,115.98,87268.0,99.5966,99.8201,99.5536,99.7083,87268.0
2015-12-01 13:30:00,115.99,116.03,115.62,115.71,70083.0,99.7169,99.7513,99.3988,99.4762,70083.0
2015-12-01 13:40:00,115.72,115.81,115.45,115.59,53755.0,99.4848,99.5622,99.2527,99.373,53755.0
2015-12-01 13:50:00,115.57,115.75,115.46,115.51,59780.0,99.3559,99.5106,99.2613,99.3043,59780.0
2015-12-01 14:00:00,115.51,115.68,115.43,115.63,63303.0,99.3043,99.4504,99.2355,99.4074,63303.0
2015-12-01 14:10:00,115.63,115.69,115.52,115.68,69664.0,99.4074,99.459,99.3129,99.4504,69664.0
2015-12-01 14:20:00,115.68,116.0,115.66,115.94,53176.0,99.4504,99.7255,99.4332,99.6739,53176.0
2015-12-01 14:30:00,115.94,116.0,115.76,115.81,50084.0,99.6739,99.7255,99.5192,99.5622,50084.0
2015-12-01 14:40:00,115.83,116.1,115.81,116.06,58241.0,99.5794,99.8115,99.5622,99.7771,58241.0
2015-12-01 14:50:00,116.06,116.15,115.97,116.03,48985.0,99.7771,99.8545,99.6997,99.7513,48985.0
2015-12-01 15:00:00,116.03,116.23,116.03,116.12,81601.0,99.7513,99.9233,99.7513,99.8287,81601.0
2015-12-01 15:10:00,116.13,116.37,116.09,116.28,80157.0,99.8373,100.0436,99.8029,99.9662,80157.0
2015-12-01 15:20:00,116.27,116.3,116.13,116.2,68446.0,99.9576,99.9834,99.8373,99.8975,68446.0
2015-12-01 15:30:00,116.21,116.33,116.13,116.28,95126.0,99.9061,100.0092,99.8373,99.9662,95126.0
2015-12-01 15:40:00,116.28,116.34,116.13,116.31,154553.0,99.9662,100.0178,99.8373,99.992,154553.0
2015-12-01 15:50:00,116.3,116.36,116.19,116.3,317723.0,99.9834,100.035,99.8889,99.9834,317723.0
2015-12-02 09:30:00,116.24,117.92,115.84,117.66,287865.0,100.3566,101.807,100.0112,101.5826,287865.0
2015-12-02 09:40:00,117.68,118.08,117.36,117.72,156020.0,101.5998,101.9452,101.3236,101.6344,156020.0
2015-12-02 09:50:00,117.75,117.85,117.42,117.71,150187.0,101.6603,101.7466,101.3754,101.6257,150187.0
2015-12-02 10:00:00,117.72,117.91,117.65,117.8,83126.0,101.6344,101.7984,101.5739,101.7034,83126.0
2015-12-02 10:10:00,117.79,118.51,117.78,118.5,259077.0,101.6948,102.3164,101.6862,102.3078,259077.0
2015-12-02 10:20:00,118.53,118.68,118.36,118.58,160892.0,102.3337,102.4632,102.1869,102.3768,160892.0
2015-12-02 10:30:00,118.56,119.09,118.53,119.03,106111.0,102.3596,102.8172,102.3337,102.7654,106111.0
2015-12-02 10:40:00,119.03,119.14,118.75,119.0,136499.0,102.7654,102.8603,102.5236,102.7395,136499.0
2015-12-02 10:50:00,119.0,119.38,118.98,119.13,92499.0,102.7395,103.0675,102.7222,102.8517,92499.0
2015-12-02 11:00:00,119.11,119.11,118.62,118.96,152892.0,102.8344,102.8344,102.4114,102.7049,152892.0
2015-12-02 11:10:00,118.98,119.07,118.63,118.95,49105.0,102.7222,102.7999,102.42,102.6963,49105.0
2015-12-02 11:20:00,118.96,119.08,118.57,118.65,75629.0,102.7049,102.8085,102.3682,102.4373,75629.0
2015-12-02 11:30:00,118.64,118.82,118.62,118.73,66127.0,102.4286,102.5841,102.4114,102.5063,66127.0
2015-12-02 11:40:00,118.73,118.75,118.21,118.39,138221.0,102.5063,102.5236,102.0574,102.2128,138221.0
2015-12-02 11:50:00,118.35,118.42,118.2,118.42,84680.0,102.1783,102.2387,102.0488,102.2387,84680.0
2015-12-02 12:00:00,118.4,118.68,118.37,118.58,71842.0,102.2214,102.4632,102.1955,102.3768,71842.0
2015-12-02 12:10:00,118.58,118.6,118.37,118.46,59526.0,102.3768,102.3941,102.1955,102.2732,59526.0
2015-12-02 12:20:00,118.47,118.61,118.36,118.6,46283.0,102.2819,102.4027,102.1869,102.3941,46283.0
2015-12-02 12:30:00,118.61,118.9,118.53,118.87,76527.0,102.4027,102.6531,102.3337,102.6272,76527.0
2015-12-02 12:40:00,118.87,118.94,118.76,118.79,40434.0,102.6272,102.6877,102.5322,102.5582,40434.0
2015-12-02 12:50:00,118.81,119.12,118.77,119.08,76383.0,102.5754,102.8431,102.5409,102.8085,76383.0
2015-12-02 13:00:00,119.08,119.08,118.73,118.76,55882.0,102.8085,102.8085,102.5063,102.5322,55882.0
2015-12-02 13:10:00,118.77,118.89,118.71,118.73,35131.0,102.5409,102.6445,102.4891,102.5063,35131.0
2015-12-02 13:20:00,118.75,118.83,118.65,118.75,109546.0,102.5236,102.5927,102.4373,102.5236,109546.0
2015-12-02 13:30:00,118.74,118.76,118.52,118.52,53501.0,102.515,102.5322,102.325,102.325,53501.0
2015-12-02 13:40:00,118.52,118.59,118.44,118.51,80508.0,102.325,102.3855,102.256,102.3164,80508.0
2015-12-02 13:50:00,118.49,118.59,118.42,118.53,101401.0,102.2991,102.3855,102.2387,102.3337,101401.0
2015-12-02 14:00:00,118.55,118.56,118.2,118.21,134588.0,102.3509,102.3596,102.0488,102.0574,134588.0
2015-12-02 14:10:00,118.21,118.34,117.95,117.99,103731.0,102.0574,102.1696,101.8329,101.8675,103731.0
2015-12-02 14:20:00,118.0,118.13,117.92,117.94,74251.0,101.8761,101.9883,101.807,101.8243,74251.0
2015-12-02 14:30:00,117.93,118.03,117.75,117.81,109712.0,101.8157,101.902,101.6603,101.7121,109712.0
2015-12-02 14:40:00,117.81,117.96,117.72,117.73,149003.0,101.7121,101.8416,101.6344,101.643,149003.0
2015-12-02 14:50:00,117.73,117.89,117.48,117.6,97910.0,101.643,101.7811,101.4272,101.5308,97910.0
2015-12-02 15:00:00,117.63,117.81,117.47,117.8,88421.0,101.5567,101.7121,101.4185,101.7034,88421.0
2015-12-02 15:10:00,117.78,117.99,117.67,117.97,89792.0,101.6862,101.8675,101.5912,101.8502,89792.0
2015-12-02 15:20:00,117.95,118.03,117.86,117.88,120002.0,101.8329,101.902,101.7552,101.7725,120002.0
2015-12-02 15:30:00,117.89,117.96,117.55,117.64,130260.0,101.7811,101.8416,101.4876,101.5653,130260.0
2015-12-02 15:40:00,117.64,117.66,117.43,117.57,214977.0,101.5653,101.5826,101.384,101.5049,214977.0
2015-12-02 15:50:00,117.58,117.78,117.52,117.68,448191.0,101.5135,101.6862,101.4617,101.5998,448191.0
2015-12-03 09:30:00,117.8,118.28,117.13,117.25,108108.0,101.7034,102.1178,101.125,101.2286,108108.0
2015-12-03 09:40:00,117.24,117.55,116.57,116.57,98607.0,101.2199,101.4876,100.6415,100.6415,98607.0
2015-12-03 09:50:00,116.51,116.75,116.04,116.35,137164.0,100.5897,100.7969,100.1839,100.4516,137164.0
2015-12-03 10:00:00,116.41,117.04,116.27,116.65,84407.0,100.5034,101.0473,100.3825,100.7106,84407.0
2015-12-03 10:10:00,116.69,117.22,116.53,116.77,90856.0,100.7451,101.2027,100.607,100.8142,90856.0
2015-12-03 10:20:00,116.74,117.09,116.61,116.69,52132.0,100.7883,101.0904,100.676,100.7451,52132.0
2015-12-03 10:30:00,116.69,117.12,116.54,116.61,74043.0,100.7451,101.1163,100.6156,100.676,74043.0
2015-12-03 10:40:00,116.57,116.95,116.54,116.84,61583.0,100.6415,100.9696,100.6156,100.8746,61583.0
2015-12-03 10:50:00,116.85,117.07,116.72,116.92,61689.0,100.8832,101.0732,100.771,100.9437,61689.0
2015-12-03 11:00:00,116.94,117.28,116.94,117.18,67894.0,100.9609,101.2545,100.9609,101.1681,67894.0
2015-12-03 11:10:00,117.18,117.54,117.13,117.3,63898.0,101.1681,101.479,101.125,101.2717,63898.0
2015-12-03 11:20:00,117.31,117.44,117.26,117.38,64332.0,101.2804,101.3926,101.2372,101.3408,64332.0
2015-12-03 11:30:00,117.36,117.36,117.1,117.24,97428.0,101.3236,101.3236,101.0991,101.2199,97428.0
2015-12-03 11:40:00,117.24,117.34,116.95,116.96,48069.0,101.2199,101.3063,100.9696,100.9782,48069.0
2015-12-03 11:50:00,116.95,117.03,116.84,116.99,68282.0,100.9696,101.0386,100.8746,101.0041,68282.0
2015-12-03 12:00:00,117.02,117.23,116.67,116.67,53952.0,101.03,101.2113,100.7278,100.7278,53952.0
2015-12-03 12:10:00,116.67,116.81,116.49,116.75,105742.0,100.7278,100.8487,100.5724,100.7969,105742.0
2015-12-03 12:20:00,116.71,116.74,116.14,116.22,86011.0,100.7624,100.7883,100.2703,100.3393,86011.0
2015-12-03 12:30:00,116.22,116.28,116.03,116.26,50596.0,100.3393,100.3911,100.1753,100.3739,50596.0
2015-12-03 12:40:00,116.26,116.41,116.05,116.07,51431.0,100.3739,100.5034,100.1926,100.2098,51431.0
2015-12-03 12:50:00,116.07,116.18,115.91,116.08,59554.0,100.2098,100.3048,100.0717,100.2185,59554.0
2015-12-03 13:00:00,116.07,116.13,115.82,115.88,49342.0,100.2098,100.2616,99.994,100.0458,49342.0
2015-12-03 13:10:00,115.88,116.11,115.88,116.1,39990.0,100.0458,100.2444,100.0458,100.2357,39990.0
2015-12-03 13:20:00,116.12,116.12,115.93,116.04,41550.0,100.253,100.253,100.089,100.1839,41550.0
2015-12-03 13:30:00,116.05,116.06,115.84,115.93,57669.0,100.1926,100.2012,100.0112,100.089,57669.0
2015-12-03 13:40:00,115.91,116.11,115.77,115.77,73339.0,100.0717,100.2444,99.9508,99.9508,73339.0
2015-12-03 13:50:00,115.77,115.79,115.27,115.27,40639.0,99.9508,99.9681,99.5191,99.5191,40639.0
2015-12-03 14:00:00,115.26,115.28,114.91,114.94,53622.0,99.5105,99.5278,99.2083,99.2342,53622.0
2015-12-03 14:10:00,114.97,115.15,114.92,115.04,70381.0,99.2601,99.4155,99.217,99.3206,70381.0
2015-12-03 14:20:00,115.06,115.1,114.48,114.71,107244.0,99.3378,99.3724,98.8371,99.0357,107244.0
2015-12-03 14:30:00,114.73,114.79,114.55,114.79,79763.0,99.0529,99.1047,98.8975,99.1047,79763.0
2015-12-03 14:40:00,114.79,114.8,114.43,114.74,65318.0,99.1047,99.1134,98.7939,99.0616,65318.0
2015-12-03 14:50:00,114.72,115.0,114.66,115.0,61738.0,99.0443,99.286,98.9925,99.286,61738.0
2015-12-03 15:00:00,114.97,115.35,114.86,115.16,137655.0,99.2601,99.5882,99.1652,99.4242,137655.0
2015-12-03 15:10:00,115.16,115.27,115.05,115.06,147352.0,99.4242,99.5191,99.3292,99.3378,147352.0
2015-12-03 15:20:00,115.06,115.44,114.99,115.07,97573.0,99.3378,99.6659,99.2774,99.3465,97573.0
2015-12-03 15:30:00,115.08,115.25,114.85,115.23,95997.0,99.3551,99.5019,99.1565,99.4846,95997.0
2015-12-03 15:40:00,115.21,115.22,114.77,114.99,125518.0,99.4673,99.476,99.0875,99.2774,125518.0
2015-12-03 15:50:00,114.97,115.11,114.71,114.99,291740.0,99.2601,99.381,99.0357,99.2774,291740.0
2015-12-04 09:30:00,115.59,115.97,115.24,115.9,91096.0,99.7954,100.1235,99.4932,100.063,91096.0
2015-12-04 09:40:00,115.87,116.94,115.87,116.83,69670.0,100.0371,100.9609,100.0371,100.866,69670.0
2015-12-04 09:50:00,116.74,116.86,116.51,116.62,56742.0,100.7883,100.8919,100.5897,100.6847,56742.0
2015-12-04 10:00:00,116.62,116.7,116.18,116.26,48256.0,100.6847,100.7537,100.3048,100.3739,48256.0
2015-12-04 10:10:00,116.29,116.78,116.2,116.75,38913.0,100.3998,100.8228,100.3221,100.7969,38913.0
2015-12-04 10:20:00,116.76,117.41,116.74,117.21,106823.0,100.8055,101.3667,100.7883,101.194,106823.0
2015-12-04 10:30:00,117.22,117.51,117.04,117.49,57017.0,101.2027,101.4531,101.0473,101.4358,57017.0
2015-12-04 10:40:00,117.5,117.64,117.04,117.12,53193.0,101.4444,101.5653,101.0473,101.1163,53193.0
2015-12-04 10:50:00,117.15,117.58,117.14,117.42,38120.0,101.1422,101.5135,101.1336,101.3754,38120.0
2015-12-04 11:00:00,117.43,117.46,116.97,117.03,49613.0,101.384,101.4099,100.9868,101.0386,49613.0
2015-12-04 11:10:00,117.02,117.26,116.98,117.11,45386.0,101.03,101.2372,100.9955,101.1077,45386.0
2015-12-04 11:20:00,117.1,117.46,117.01,117.17,48215.0,101.0991,101.4099,101.0214,101.1595,48215.0
2015-12-04 11:30:00,117.18,117.21,117.01,117.19,33520.0,101.1681,101.194,101.0214,101.1768,33520.0
2015-12-04 11:40:00,117.17,117.23,116.87,116.93,63787.0,101.1595,101.2113,100.9005,100.9523,63787.0
2015-12-04 11:50:00,116.95,117.0,116.78,116.83,46351.0,100.9696,101.0127,100.8228,100.866,46351.0
2015-12-04 12:00:00,116.85,116.94,116.65,116.86,46079.0,100.8832,100.9609,100.7106,100.8919,46079.0
2015-12-04 12:10:00,116.85,117.03,116.83,116.85,39923.0,100.8832,101.0386,100.866,100.8832,39923.0
2015-12-04 12:20:00,116.83,117.09,116.83,116.93,24627.0,100.866,101.0904,100.866,100.9523,24627.0
2015-12-04 12:30:00,116.93,117.65,116.93,117.65,38029.0,100.9523,101.5739,100.9523,101.5739,38029.0
2015-12-04 12:40:00,117.66,117.81,117.62,117.75,33835.0,101.5826,101.7121,101.548,101.6603,33835.0
2015-12-04 12:50:00,117.78,117.92,117.6,117.68,50268.0,101.6862,101.807,101.5308,101.5998,50268.0
2015-12-04 13:00:00,117.69,118.17,117.65,118.17,61153.0,101.6085,102.0229,101.5739,102.0229,61153.0
2015-12-04 13:10:00,118.13,118.25,118.04,118.06,38084.0,101.9883,102.0919,101.9106,101.9279,38084.0
2015-12-04 13:20:00,118.03,118.12,117.95,118.01,26728.0,101.902,101.9797,101.8329,101.8847,26728.0
2015-12-04 13:30:00,118.02,118.02,117.63,117.72,59336.0,101.8934,101.8934,101.5567,101.6344,59336.0
2015-12-04 13:40:00,117.72,117.87,117.63,117.67,45071.0,101.6344,101.7639,101.5567,101.5912,45071.0
2015-12-04 13:50:00,117.69,117.83,117.66,117.77,35551.0,101.6085,101.7293,101.5826,101.6775,35551.0
2015-12-04 14:00:00,117.77,117.93,117.7,117.77,55212.0,101.6775,101.8157,101.6171,101.6775,55212.0
2015-12-04 14:10:00,117.78,118.03,117.74,117.84,70324.0,101.6862,101.902,101.6516,101.738,70324.0
2015-12-04 14:20:00,117.86,117.95,117.65,117.92,22025.0,101.7552,101.8329,101.5739,101.807,22025.0
2015-12-04 14:30:00,117.97,118.05,117.86,117.97,41239.0,101.8502,101.9193,101.7552,101.8502,41239.0
2015-12-04 14:40:00,118.0,118.13,117.98,118.1,45178.0,101.8761,101.9883,101.8588,101.9624,45178.0
2015-12-04 14:50:00,118.11,118.19,118.03,118.12,49276.0,101.9711,102.0401,101.902,101.9797,49276.0
2015-12-04 15:00:00,118.11,118.15,117.91,118.09,49038.0,101.9711,102.0056,101.7984,101.9538,49038.0
2015-12-04 15:10:00,118.09,118.11,117.83,117.87,64799.0,101.9538,101.9711,101.7293,101.7639,64799.0
2015-12-04 15:20:00,117.86,117.87,117.54,117.68,67994.0,101.7552,101.7639,101.479,101.5998,67994.0
2015-12-04 15:30:00,117.69,117.71,117.48,117.51,71442.0,101.6085,101.6257,101.4272,101.4531,71442.0
2015-12-04 15:40:00,117.5,117.76,117.5,117.58,114434.0,101.4444,101.6689,101.4444,101.5135,114434.0
2015-12-04 15:50:00,117.59,117.78,117.58,117.64,316462.0,101.5221,101.6862,101.5135,101.5653,316462.0
2015-12-07 09:30:00,117.89,117.89,116.86,117.77,84208.0,101.7811,101.7811,100.8919,101.6775,84208.0
2015-12-07 09:40:00,117.73,117.78,116.78,116.94,59491.0,101.643,101.6862,100.8228,100.9609,59491.0
2015-12-07 09:50:00,116.85,116.9,116.59,116.76,23369.0,100.8832,100.9264,100.6588,100.8055,23369.0
2015-12-07 10:00:00,116.78,116.86,116.46,116.56,39098.0,100.8228,100.8919,100.5465,100.6329,39098.0
2015-12-07 10:10:00,116.62,116.79,116.55,116.68,27147.0,100.6847,100.8314,100.6242,100.7365,27147.0
2015-12-07 10:20:00,116.56,116.58,116.29,116.41,55112.0,100.6329,100.6501,100.3998,100.5034,55112.0
2015-12-07 10:30:00,116.49,116.52,116.21,116.42,44823.0,100.5724,100.5983,100.3307,100.512,44823.0
2015-12-07 10:40:00,116.37,116.42,115.98,116.03,57153.0,100.4688,100.512,100.1321,100.1753,57153.0
2015-12-07 10:50:00,116.02,116.03,115.79,115.89,59779.0,100.1667,100.1753,99.9681,100.0544,59779.0
2015-12-07 11:00:00,115.9,115.97,115.72,115.89,50552.0,100.063,100.1235,99.9076,100.0544,50552.0
2015-12-07 11:10:00,115.89,116.05,115.65,115.87,46721.0,100.0544,100.1926,99.8472,100.0371,46721.0
2015-12-07 11:20:00,115.86,115.88,115.59,115.78,48193.0,100.0285,100.0458,99.7954,99.9594,48193.0
2015-12-07 11:30:00,115.83,116.21,115.76,116.1,57676.0,100.0026,100.3307,99.9422,100.2357,57676.0
2015-12-07 11:40:00,116.13,116.13,115.85,115.93,35089.0,100.2616,100.2616,100.0199,100.089,35089.0
2015-12-07 11:50:00,115.95,116.03,115.88,115.88,32045.0,100.1062,100.1753,100.0458,100.0458,32045.0
2015-12-07 12:00:00,115.87,116.1,115.78,115.93,33336.0,100.0371,100.2357,99.9594,100.089,33336.0
2015-12-07 12:10:00,115.92,116.22,115.92,116.18,46302.0,100.0803,100.3393,100.0803,100.3048,46302.0
2015-12-07 12:20:00,116.22,116.23,116.04,116.11,28912.0,100.3393,100.348,100.1839,100.2444,28912.0
2015-12-07 12:30:00,116.1,116.1,115.78,115.82,40001.0,100.2357,100.2357,99.9594,99.994,40001.0
2015-12-07 12:40:00,115.82,115.82,115.56,115.66,38448.0,99.994,99.994,99.7695,99.8558,38448.0
2015-12-07 12:50:00,115.64,115.75,115.53,115.67,29754.0,99.8386,99.9335,99.7436,99.8645,29754.0
2015-12-07 13:00:00,115.66,116.13,115.59,116.11,37429.0,99.8558,100.2616,99.7954,100.2444,37429.0
2015-12-07 13:10:00,116.12,116.18,115.79,115.97,59360.0,100.253,100.3048,99.9681,100.1235,59360.0
2015-12-07 13:20:00,115.93,115.99,115.86,115.99,39143.0,100.089,100.1408,100.0285,100.1408,39143.0
2015-12-07 13:30:00,115.97,115.97,115.82,115.91,30072.0,100.1235,100.1235,99.994,100.0717,30072.0
2015-12-07 13:40:00,115.9,115.9,115.6,115.63,27822.0,100.063,100.063,99.804,99.8299,27822.0
2015-12-07 13:50:00,115.58,115.71,115.5,115.7,43963.0,99.7868,99.899,99.7177,99.8904,43963.0
2015-12-07 14:00:00,115.71,115.89,115.56,115.88,41283.0,99.899,100.0544,99.7695,100.0458,41283.0
2015-12-07 14:10:00,115.85,115.91,115.72,115.8,30823.0,100.0199,100.0717,99.9076,99.9767,30823.0
2015-12-07 14:20:00,115.8,115.82,115.64,115.78,42408.0,99.9767,99.994,99.8386,99.9594,42408.0
2015-12-07 14:30:00,115.75,115.9,115.62,115.69,61109.0,99.9335,100.063,99.8213,99.8817,61109.0
2015-12-07 14:40:00,115.7,115.7,115.39,115.43,59000.0,99.8904,99.8904,99.6227,99.6573,59000.0
2015-12-07 14:50:00,115.42,115.48,115.28,115.29,48233.0,99.6486,99.7004,99.5278,99.5364,48233.0
2015-12-07 15:00:00,115.28,115.46,115.2,115.41,63196.0,99.5278,99.6832,99.4587,99.64,63196.0
2015-12-07 15:10:00,115.43,115.46,115.34,115.4,47898.0,99.6573,99.6832,99.5796,99.6314,47898.0
2015-12-07 15:20:00,115.4,115.75,115.39,115.75,53244.0,99.6314,99.9335,99.6227,99.9335,53244.0
2015-12-07 15:30:00,115.72,115.81,115.65,115.75,68239.0,99.9076,99.9853,99.8472,99.9335,68239.0
2015-12-07 15:40:00,115.78,116.06,115.76,116.01,95772.0,99.9594,100.2012,99.9422,100.158,95772.0
2015-12-07 15:50:00,116.0,116.0,115.64,115.86,373405.0,100.1494,100.1494,99.8386,100.0285,373405.0
2015-12-08 09:30:00,114.95,115.51,114.17,115.37,152633.0,99.2429,99.7263,98.5694,99.6055,152633.0
2015-12-08 09:40:00,115.26,116.15,115.02,116.02,61518.0,99.5105,100.2789,99.3033,100.1667,61518.0
2015-12-08 09:50:00,116.02,116.02,114.99,115.0,57682.0,100.1667,100.1667,99.2774,99.286,57682.0
2015-12-08 10:00:00,115.0,115.35,114.86,115.22,79894.0,99.286,99.5882,99.1652,99.476,79894.0
2015-12-08 10:10:00,115.24,115.36,114.35,114.38,86735.0,99.4932,99.5968,98.7248,98.7507,86735.0
2015-12-08 10:20:00,114.36,114.42,114.0,114.09,128473.0,98.7335,98.7853,98.4227,98.5004,128473.0
2015-12-08 10:30:00,114.04,115.02,113.95,114.88,110641.0,98.4572,99.3033,98.3795,99.1824,110641.0
2015-12-08 10:40:00,114.89,115.53,114.89,115.51,73993.0,99.1911,99.7436,99.1911,99.7263,73993.0
2015-12-08 10:50:00,115.5,115.69,115.34,115.65,69494.0,99.7177,99.8817,99.5796,99.8472,69494.0
2015-12-08 11:00:00,115.66,116.22,115.66,116.16,63409.0,99.8558,100.3393,99.8558,100.2875,63409.0
2015-12-08 11:10:00,116.14,116.31,115.99,116.21,59910.0,100.2703,100.417,100.1408,100.3307,59910.0
2015-12-08 11:20:00,116.23,116.33,115.94,115.96,101870.0,100.348,100.4343,100.0976,100.1149,101870.0
2015-12-08 11:30:00,115.93,116.07,115.83,115.89,40934.0,100.089,100.2098,100.0026,100.0544,40934.0
2015-12-08 11:40:00,115.89,116.1,115.86,116.05,32816.0,100.0544,100.2357,100.0285,100.1926,32816.0
2015-12-08 11:50:00,116.03,116.26,115.92,116.2,28113.0,100.1753,100.3739,100.0803,100.3221,28113.0
2015-12-08 12:00:00,116.23,116.23,116.07,116.23,36506.0,100.348,100.348,100.2098,100.348,36506.0
2015-12-08 12:10:00,116.2,116.2,115.79,115.84,33623.0,100.3221,100.3221,99.9681,100.0112,33623.0
2015-12-08 12:20:00,115.8,116.35,115.8,116.26,34472.0,99.9767,100.4516,99.9767,100.3739,34472.0
2015-12-08 12:30:00,116.23,116.26,116.02,116.18,21979.0,100.348,100.3739,100.1667,100.3048,21979.0
2015-12-08 12:40:00,116.17,116.28,116.0,116.09,23648.0,100.2962,100.3911,100.1494,100.2271,23648.0
2015-12-08 12:50:00,116.1,116.23,116.0,116.14,21797.0,100.2357,100.348,100.1494,100.2703,21797.0
2015-12-08 13:00:00,116.14,116.26,115.99,116.02,40916.0,100.2703,100.3739,100.1408,100.1667,40916.0
2015-12-08 13:10:00,116.02,116.14,115.73,115.77,24523.0,100.1667,100.2703,99.9163,99.9508,24523.0
2015-12-08 13:20:00,115.77,115.81,115.59,115.72,36558.0,99.9508,99.9853,99.7954,99.9076,36558.0
2015-12-08 13:30:00,115.74,115.96,115.74,115.94,62512.0,99.9249,100.1149,99.9249,100.0976,62512.0
2015-12-08 13:40:00,115.9,115.9,115.53,115.53,67070.0,100.063,100.063,99.7436,99.7436,67070.0
2015-12-08 13:50:00,115.52,115.99,115.44,115.95,80258.0,99.735,100.1408,99.6659,100.1062,80258.0
2015-12-08 14:00:00,115.96,116.16,115.82,116.12,22646.0,100.1149,100.2875,99.994,100.253,22646.0
2015-12-08 14:10:00,116.13,116.27,115.98,116.03,29475.0,100.2616,100.3825,100.1321,100.1753,29475.0
2015-12-08 14:20:00,116.04,116.04,115.69,115.75,20249.0,100.1839,100.1839,99.8817,99.9335,20249.0
2015-12-08 14:30:00,115.74,115.96,115.73,115.95,33050.0,99.9249,100.1149,99.9163,100.1062,33050.0
2015-12-08 14:40:00,115.93,116.08,115.82,116.0,26680.0,100.089,100.2185,99.994,100.1494,26680.0
2015-12-08 14:50:00,116.02,116.2,116.02,116.06,40311.0,100.1667,100.3221,100.1667,100.2012,40311.0
2015-12-08 15:00:00,116.03,116.05,115.81,115.92,29583.0,100.1753,100.1926,99.9853,100.0803,29583.0
2015-12-08 15:10:00,115.9,115.96,115.73,115.78,37208.0,100.063,100.1149,99.9163,99.9594,37208.0
2015-12-08 15:20:00,115.76,115.96,115.68,115.81,52776.0,99.9422,100.1149,99.8731,99.9853,52776.0
2015-12-08 15:30:00,115.8,116.06,115.74,115.91,73679.0,99.9767,100.2012,99.9249,100.0717,73679.0
2015-12-08 15:40:00,115.92,116.23,115.8,116.23,76032.0,100.0803,100.348,99.9767,100.348,76032.0
2015-12-08 15:50:00,116.2,116.26,115.81,115.93,315600.0,100.3221,100.3739,99.9853,100.089,315600.0
2015-12-09 09:30:00,115.4,115.86,114.88,115.68,106234.0,99.6314,100.0285,99.1824,99.8731,106234.0
2015-12-09 09:40:00,115.68,116.16,115.27,116.03,63196.0,99.8731,100.2875,99.5191,100.1753,63196.0
2015-12-09 09:50:00,116.09,116.46,115.81,116.24,69156.0,100.2271,100.5465,99.9853,100.3566,69156.0
2015-12-09 10:00:00,116.26,116.32,115.72,116.06,58270.0,100.3739,100.4257,99.9076,100.2012,58270.0
2015-12-09 10:10:00,116.08,116.54,116.02,116.17,45558.0,100.2185,100.6156,100.1667,100.2962,45558.0
2015-12-09 10:20:00,116.14,116.4,116.14,116.29,61688.0,100.2703,100.4947,100.2703,100.3998,61688.0
2015-12-09 10:30:00,116.29,116.82,116.28,116.44,63371.0,100.3998,100.8573,100.3911,100.5293,63371.0
2015-12-09 10:40:00,116.45,116.69,116.35,116.46,52468.0,100.5379,100.7451,100.4516,100.5465,52468.0
2015-12-09 10:50:00,116.48,116.71,116.44,116.45,48151.0,100.5638,100.7624,100.5293,100.5379,48151.0
2015-12-09 11:00:00,116.44,116.49,116.17,116.17,99645.0,100.5293,100.5724,100.2962,100.2962,99645.0
2015-12-09 11:10:00,116.17,116.29,115.86,115.97,82664.0,100.2962,100.3998,100.0285,100.1235,82664.0
2015-12-09 11:20:00,116.01,116.15,115.88,116.02,71458.0,100.158,100.2789,100.0458,100.1667,71458.0
2015-12-09 11:30:00,116.05,116.15,115.92,115.93,40788.0,100.1926,100.2789,100.0803,100.089,40788.0
2015-12-09 11:40:00,115.94,116.0,115.52,115.73,115245.0,100.0976,100.1494,99.735,99.9163,115245.0
2015-12-09 11:50:00,115.76,115.79,115.47,115.51,52438.0,99.9422,99.9681,99.6918,99.7263,52438.0
2015-12-09 12:00:00,115.53,115.76,115.52,115.69,56091.0,99.7436,99.9422,99.735,99.8817,56091.0
2015-12-09 12:10:00,115.69,115.77,115.39,115.42,66231.0,99.8817,99.9508,99.6227,99.6486,66231.0
2015-12-09 12:20:00,115.4,115.47,115.16,115.25,127843.0,99.6314,99.6918,99.4242,99.5019,127843.0
2015-12-09 12:30:00,115.24,115.37,115.11,115.17,139587.0,99.4932,99.6055,99.381,99.4328,139587.0
2015-12-09 12:40:00,115.14,115.3,114.85,115.24,63056.0,99.4069,99.545,99.1565,99.4932,63056.0
2015-12-09 12:50:00,115.21,115.35,115.1,115.25,50794.0,99.4673,99.5882,99.3724,99.5019,50794.0
2015-12-09 13:00:00,115.17,115.48,115.01,115.27,61840.0,99.4328,99.7004,99.2947,99.5191,61840.0
2015-12-09 13:10:00,115.26,115.44,115.14,115.27,26261.0,99.5105,99.6659,99.4069,99.5191,26261.0
2015-12-09 13:20:00,115.21,115.32,115.05,115.12,75947.0,99.4673,99.5623,99.3292,99.3896,75947.0
2015-12-09 13:30:00,115.16,115.25,114.93,115.14,39801.0,99.4242,99.5019,99.2256,99.4069,39801.0
2015-12-09 13:40:00,115.13,115.24,115.0,115.17,75243.0,99.3983,99.4932,99.286,99.4328,75243.0
2015-12-09 13:50:00,115.15,115.4,115.14,115.18,50496.0,99.4155,99.6314,99.4069,99.4414,50496.0
2015-12-09 14:00:00,115.2,115.42,115.1,115.19,89135.0,99.4587,99.6486,99.3724,99.4501,89135.0
2015-12-09 14:10:00,115.19,115.27,114.92,114.96,55202.0,99.4501,99.5191,99.217,99.2515,55202.0
2015-12-09 14:20:00,114.93,114.93,114.66,114.77,48644.0,99.2256,99.2256,98.9925,99.0875,48644.0
2015-12-09 14:30:00,114.78,115.02,114.72,114.95,44301.0,99.0961,99.3033,99.0443,99.2429,44301.0
2015-12-09 14:40:00,114.96,114.96,114.74,114.95,67430.0,99.2515,99.2515,99.0616,99.2429,67430.0
2015-12-09 14:50:00,114.91,115.01,114.72,114.77,74154.0,99.2083,99.2947,99.0443,99.0875,74154.0
2015-12-09 15:00:00,114.77,115.03,114.74,114.89,74206.0,99.0875,99.3119,99.0616,99.1911,74206.0
2015-12-09 15:10:00,114.92,114.94,114.69,114.7,61638.0,99.217,99.2342,99.0184,99.027,61638.0
2015-12-09 15:20:00,114.71,115.13,114.71,115.07,59055.0,99.0357,99.3983,99.0357,99.3465,59055.0
2015-12-09 15:30:00,115.07,115.3,115.07,115.19,57063.0,99.3465,99.545,99.3465,99.4501,57063.0
2015-12-09 15:40:00,115.2,115.2,115.01,115.02,125676.0,99.4587,99.4587,99.2947,99.3033,125676.0
2015-12-09 15:50:00,115.02,115.18,114.96,115.07,254937.0,99.3033,99.4414,99.2515,99.3465,254937.0
2015-12-10 09:30:00,115.05,115.79,114.34,115.76,90765.0,99.3292,99.9681,98.7162,99.9422,90765.0
2015-12-10 09:40:00,115.69,115.95,115.01,115.21,63091.0,99.8817,100.1062,99.2947,99.4673,63091.0
2015-12-10 09:50:00,115.16,115.44,115.1,115.39,49040.0,99.4242,99.6659,99.3724,99.6227,49040.0
2015-12-10 10:00:00,115.36,115.47,115.15,115.23,59105.0,99.5968,99.6918,99.4155,99.4846,59105.0
2015-12-10 10:10:00,115.26,115.39,115.15,115.33,43752.0,99.5105,99.6227,99.4155,99.5709,43752.0
2015-12-10 10:20:00,115.37,115.71,115.36,115.68,41743.0,99.6055,99.899,99.5968,99.8731,41743.0
2015-12-10 10:30:00,115.7,116.25,115.66,116.25,78798.0,99.8904,100.3652,99.8558,100.3652,78798.0
2015-12-10 10:40:00,116.26,116.47,116.17,116.29,75029.0,100.3739,100.5552,100.2962,100.3998,75029.0
2015-12-10 10:50:00,116.31,116.56,116.13,116.5,62423.0,100.417,100.6329,100.2616,100.5811,62423.0
2015-12-10 11:00:00,116.48,116.75,116.4,116.69,66139.0,100.5638,100.7969,100.4947,100.7451,66139.0
2015-12-10 11:10:00,116.69,117.05,116.67,116.94,64261.0,100.7451,101.0559,100.7278,100.9609,64261.0
2015-12-10 11:20:00,116.94,117.0,116.52,116.59,71881.0,100.9609,101.0127,100.5983,100.6588,71881.0
2015-12-10 11:30:00,116.58,116.63,116.39,116.53,61149.0,100.6501,100.6933,100.4861,100.607,61149.0
2015-12-10 11:40:00,116.52,116.56,116.3,116.54,28324.0,100.5983,100.6329,100.4084,100.6156,28324.0
2015-12-10 11:50:00,116.51,116.57,116.29,116.38,31069.0,100.5897,100.6415,100.3998,100.4775,31069.0
2015-12-10 12:00:00,116.38,116.55,116.31,116.31,53214.0,100.4775,100.6242,100.417,100.417,53214.0
2015-12-10 12:10:00,116.32,116.48,116.26,116.36,59506.0,100.4257,100.5638,100.3739,100.4602,59506.0
2015-12-10 12:20:00,116.37,116.57,116.24,116.42,24783.0,100.4688,100.6415,100.3566,100.512,24783.0
2015-12-10 12:30:00,116.43,116.73,116.34,116.58,44572.0,100.5206,100.7796,100.4429,100.6501,44572.0
2015-12-10 12:40:00,116.61,116.65,116.45,116.59,40974.0,100.676,100.7106,100.5379,100.6588,40974.0
2015-12-10 12:50:00,116.58,116.87,116.5,116.83,43436.0,100.6501,100.9005,100.5811,100.866,43436.0
2015-12-10 13:00:00,116.85,116.9,116.76,116.81,46599.0,100.8832,100.9264,100.8055,100.8487,46599.0
2015-12-10 13:10:00,116.8,116.83,116.68,116.72,29069.0,100.8401,100.866,100.7365,100.771,29069.0
2015-12-10 13:20:00,116.71,116.82,116.59,116.74,36335.0,100.7624,100.8573,100.6588,100.7883,36335.0
2015-12-10 13:30:00,116.76,116.78,116.64,116.68,32463.0,100.8055,100.8228,100.7019,100.7365,32463.0
2015-12-10 13:40:00,116.67,116.83,116.61,116.83,37623.0,100.7278,100.866,100.676,100.866,37623.0
2015-12-10 13:50:00,116.8,116.84,116.65,116.68,29553.0,100.8401,100.8746,100.7106,100.7365,29553.0
2015-12-10 14:00:00,116.69,116.78,116.65,116.7,41749.0,100.7451,100.8228,100.7106,100.7537,41749.0
2015-12-10 14:10:00,116.71,116.73,116.47,116.61,52432.0,100.7624,100.7796,100.5552,100.676,52432.0
2015-12-10 14:20:00,116.6,116.84,116.6,116.81,36285.0,100.6674,100.8746,100.6674,100.8487,36285.0
2015-12-10 14:30:00,116.83,116.87,116.67,116.79,49521.0,100.866,100.9005,100.7278,100.8314,49521.0
2015-12-10 14:40:00,116.8,116.9,116.65,116.69,36704.0,100.8401,100.9264,100.7106,100.7451,36704.0
2015-12-10 14:50:00,116.67,116.73,116.58,116.69,76535.0,100.7278,100.7796,100.6501,100.7451,76535.0
2015-12-10 15:00:00,116.67,116.67,116.26,116.27,53234.0,100.7278,100.7278,100.3739,100.3825,53234.0
2015-12-10 15:10:00,116.23,116.23,116.0,116.06,52528.0,100.348,100.348,100.1494,100.2012,52528.0
2015-12-10 15:20:00,116.07,116.23,115.96,116.19,83279.0,100.2098,100.348,100.1149,100.3134,83279.0
2015-12-10 15:30:00,116.19,116.31,116.02,116.29,66046.0,100.3134,100.417,100.1667,100.3998,66046.0
2015-12-10 15:40:00,116.3,116.39,116.1,116.22,84307.0,100.4084,100.4861,100.2357,100.3393,84307.0
2015-12-10 15:50:00,116.21,116.32,116.0,116.23,172677.0,100.3307,100.4257,100.1494,100.348,172677.0
2015-12-11 09:30:00,115.05,115.47,114.62,115.08,100051.0,99.3292,99.6918,98.958,99.3551,100051.0
2015-12-11 09:40:00,115.09,115.47,114.66,114.99,142795.0,99.3637,99.6918,98.9925,99.2774,142795.0
2015-12-11 09:50:00,114.97,115.68,114.93,115.5,53583.0,99.2601,99.8731,99.2256,99.7177,53583.0
2015-12-11 10:00:00,115.43,116.02,115.3,115.59,77319.0,99.6573,100.1667,99.545,99.7954,77319.0
2015-12-11 10:10:00,115.55,115.75,115.2,115.23,84369.0,99.7609,99.9335,99.4587,99.4846,84369.0
2015-12-11 10:20:00,115.24,115.79,114.98,115.33,82764.0,99.4932,99.9681,99.2688,99.5709,82764.0
2015-12-11 10:30:00,115.33,115.7,115.26,115.49,88244.0,99.5709,99.8904,99.5105,99.7091,88244.0
2015-12-11 10:40:00,115.46,115.79,115.43,115.7,78021.0,99.6832,99.9681,99.6573,99.8904,78021.0
2015-12-11 10:50:00,115.7,115.99,115.63,115.75,61619.0,99.8904,100.1408,99.8299,99.9335,61619.0
2015-12-11 11:00:00,115.77,115.94,115.44,115.77,72940.0,99.9508,100.0976,99.6659,99.9508,72940.0
2015-12-11 11:10:00,115.8,116.37,115.69,116.35,55746.0,99.9767,100.4688,99.8817,100.4516,55746.0
2015-12-11 11:20:00,116.35,116.64,116.3,116.54,109351.0,100.4516,100.7019,100.4084,100.6156,109351.0
2015-12-11 11:30:00,116.57,116.79,116.46,116.69,189791.0,100.6415,100.8314,100.5465,100.7451,189791.0
2015-12-11 11:40:00,116.69,117.34,116.69,117.0,80543.0,100.7451,101.3063,100.7451,101.0127,80543.0
2015-12-11 11:50:00,117.0,117.3,116.97,116.98,59385.0,101.0127,101.2717,100.9868,100.9955,59385.0
2015-12-11 12:00:00,117.0,117.1,116.47,116.47,68958.0,101.0127,101.0991,100.5552,100.5552,68958.0
2015-12-11 12:10:00,116.51,116.51,116.18,116.29,62230.0,100.5897,100.5897,100.3048,100.3998,62230.0
2015-12-11 12:20:00,116.25,116.49,116.12,116.39,90562.0,100.3652,100.5724,100.253,100.4861,90562.0
2015-12-11 12:30:00,116.32,116.41,116.09,116.13,76350.0,100.4257,100.5034,100.2271,100.2616,76350.0
2015-12-11 12:40:00,116.09,116.38,115.93,116.02,89605.0,100.2271,100.4775,100.089,100.1667,89605.0
2015-12-11 12:50:00,115.99,116.1,115.74,115.95,50294.0,100.1408,100.2357,99.9249,100.1062,50294.0
2015-12-11 13:00:00,115.92,116.2,115.8,116.12,32888.0,100.0803,100.3221,99.9767,100.253,32888.0
2015-12-11 13:10:00,116.12,116.33,115.99,116.29,27588.0,100.253,100.4343,100.1408,100.3998,27588.0
2015-12-11 13:20:00,116.29,116.35,116.03,116.08,26278.0,100.3998,100.4516,100.1753,100.2185,26278.0
2015-12-11 13:30:00,116.06,116.16,115.97,116.05,38122.0,100.2012,100.2875,100.1235,100.1926,38122.0
2015-12-11 13:40:00,116.1,116.37,115.98,116.19,83173.0,100.2357,100.4688,100.1321,100.3134,83173.0
2015-12-11 13:50:00,116.22,116.31,116.13,116.16,42280.0,100.3393,100.417,100.2616,100.2875,42280.0
2015-12-11 14:00:00,116.17,116.28,116.13,116.26,51344.0,100.2962,100.3911,100.2616,100.3739,51344.0
2015-12-11 14:10:00,116.24,116.74,116.23,116.72,67352.0,100.3566,100.7883,100.348,100.771,67352.0
2015-12-11 14:20:00,116.7,116.7,116.14,116.28,53986.0,100.7537,100.7537,100.2703,100.3911,53986.0
2015-12-11 14:30:00,116.27,116.37,116.14,116.37,54823.0,100.3825,100.4688,100.2703,100.4688,54823.0
2015-12-11 14:40:00,116.36,116.42,116.15,116.23,37452.0,100.4602,100.512,100.2789,100.348,37452.0
2015-12-11 14:50:00,116.21,116.38,116.18,116.22,40638.0,100.3307,100.4775,100.3048,100.3393,40638.0
2015-12-11 15:00:00,116.24,116.38,116.14,116.24,48933.0,100.3566,100.4775,100.2703,100.3566,48933.0
2015-12-11 15:10:00,116.24,116.29,116.13,116.15,71469.0,100.3566,100.3998,100.2616,100.2789,71469.0
2015-12-11 15:20:00,116.15,116.24,116.0,116.14,134074.0,100.2789,100.3566,100.1494,100.2703,134074.0
2015-12-11 15:30:00,116.12,116.22,115.9,116.04,113162.0,100.253,100.3393,100.063,100.1839,113162.0
2015-12-11 15:40:00,116.02,116.08,115.88,115.99,82373.0,100.1667,100.2185,100.0458,100.1408,82373.0
2015-12-11 15:50:00,116.03,116.1,115.84,116.0,172998.0,100.1753,100.2357,100.0112,100.1494,172998.0
2015-12-14 09:30:00,115.88,116.74,115.41,115.42,134690.0,100.0458,100.7883,99.64,99.6486,134690.0
2015-12-14 09:40:00,115.41,115.81,115.15,115.75,81282.0,99.64,99.9853,99.4155,99.9335,81282.0
2015-12-14 09:50:00,115.82,115.82,114.91,115.24,66238.0,99.994,99.994,99.2083,99.4932,66238.0
2015-12-14 10:00:00,115.25,115.69,115.11,115.29,80887.0,99.5019,99.8817,99.381,99.5364,80887.0
2015-12-14 10:10:00,115.25,115.55,114.58,115.12,89932.0,99.5019,99.7609,98.9234,99.3896,89932.0
2015-12-14 10:20:00,115.08,115.5,114.92,115.0,48079.0,99.3551,99.7177,99.217,99.286,48079.0
2015-12-14 10:30:00,115.03,115.33,115.01,115.28,68082.0,99.3119,99.5709,99.2947,99.5278,68082.0
2015-12-14 10:40:00,115.3,115.41,114.91,114.91,61719.0,99.545,99.64,99.2083,99.2083,61719.0
2015-12-14 10:50:00,114.9,115.23,114.87,115.13,66285.0,99.1997,99.4846,99.1738,99.3983,66285.0
2015-12-14 11:00:00,115.16,115.16,114.88,114.95,65213.0,99.4242,99.4242,99.1824,99.2429,65213.0
2015-12-14 11:10:00,114.94,115.0,114.59,114.95,74393.0,99.2342,99.286,98.9321,99.2429,74393.0
2015-12-14 11:20:00,114.97,115.09,114.78,114.83,74866.0,99.2601,99.3637,99.0961,99.1393,74866.0
2015-12-14 11:30:00,114.82,114.96,114.69,114.79,88935.0,99.1306,99.2515,99.0184,99.1047,88935.0
2015-12-14 11:40:00,114.79,115.11,114.43,115.11,76529.0,99.1047,99.381,98.7939,99.381,76529.0
2015-12-14 11:50:00,115.11,115.31,114.9,115.24,60785.0,99.381,99.5537,99.1997,99.4932,60785.0
2015-12-14 12:00:00,115.2,115.42,114.96,115.39,64945.0,99.4587,99.6486,99.2515,99.6227,64945.0
2015-12-14 12:10:00,115.37,115.48,115.12,115.24,40593.0,99.6055,99.7004,99.3896,99.4932,40593.0
2015-12-14 12:20:00,115.3,115.5,115.13,115.31,69744.0,99.545,99.7177,99.3983,99.5537,69744.0
2015-12-14 12:30:00,115.35,115.39,115.21,115.33,62586.0,99.5882,99.6227,99.4673,99.5709,62586.0
2015-12-14 12:40:00,115.36,115.37,115.05,115.07,50611.0,99.5968,99.6055,99.3292,99.3465,50611.0
2015-12-14 12:50:00,115.06,115.64,115.06,115.52,64329.0,99.3378,99.8386,99.3378,99.735,64329.0
2015-12-14 13:00:00,115.52,115.68,115.45,115.54,60563.0,99.735,99.8731,99.6745,99.7522,60563.0
2015-12-14 13:10:00,115.53,115.56,115.37,115.48,66002.0,99.7436,99.7695,99.6055,99.7004,66002.0
2015-12-14 13:20:00,115.46,115.46,115.31,115.37,52410.0,99.6832,99.6832,99.5537,99.6055,52410.0
2015-12-14 13:30:00,115.35,115.54,115.26,115.26,78017.0,99.5882,99.7522,99.5105,99.5105,78017.0
2015-12-14 13:40:00,115.24,115.3,114.96,115.11,34759.0,99.4932,99.545,99.2515,99.381,34759.0
2015-12-14 13:50:00,115.11,115.17,114.78,114.83,42555.0,99.381,99.4328,99.0961,99.1393,42555.0
2015-12-14 14:00:00,114.84,115.0,114.61,114.91,37527.0,99.1479,99.286,98.9493,99.2083,37527.0
2015-12-14 14:10:00,114.92,115.11,114.86,115.03,35164.0,99.217,99.381,99.1652,99.3119,35164.0
2015-12-14 14:20:00,115.06,115.11,114.92,115.07,33327.0,99.3378,99.381,99.217,99.3465,33327.0
2015-12-14 14:30:00,115.05,115.13,114.95,115.09,35593.0,99.3292,99.3983,99.2429,99.3637,35593.0
2015-12-14 14:40:00,115.1,115.22,114.98,115.18,47136.0,99.3724,99.476,99.2688,99.4414,47136.0
2015-12-14 14:50:00,115.17,115.42,115.11,115.14,72060.0,99.4328,99.6486,99.381,99.4069,72060.0
2015-12-14 15:00:00,115.14,115.14,114.96,115.02,70627.0,99.4069,99.4069,99.2515,99.3033,70627.0
2015-12-14 15:10:00,115.0,115.2,114.92,115.12,43136.0,99.286,99.4587,99.217,99.3896,43136.0
2015-12-14 15:20:00,115.09,115.39,115.08,115.33,80500.0,99.3637,99.6227,99.3551,99.5709,80500.0
2015-12-14 15:30:00,115.3,115.61,115.27,115.48,112353.0,99.545,99.8127,99.5191,99.7004,112353.0
2015-12-14 15:40:00,115.49,115.84,115.38,115.77,145658.0,99.7091,100.0112,99.6141,99.9508,145658.0
2015-12-14 15:50:00,115.76,115.95,115.67,115.91,267095.0,99.9422,100.1062,99.8645,100.0717,267095.0
2015-12-15 09:30:00,116.87,117.79,116.66,117.61,132876.0,100.9005,101.6948,100.7192,101.5394,132876.0
2015-12-15 09:40:00,117.64,118.07,117.59,117.89,90437.0,101.5653,101.9365,101.5221,101.7811,90437.0
2015-12-15 09:50:00,117.82,118.25,117.63,118.17,69057.0,101.7207,102.0919,101.5567,102.0229,69057.0
2015-12-15 10:00:00,118.24,118.45,117.84,118.22,76252.0,102.0833,102.2646,101.738,102.066,76252.0
2015-12-15 10:10:00,118.23,118.5,117.96,118.09,99702.0,102.0747,102.3078,101.8416,101.9538,99702.0
2015-12-15 10:20:00,118.11,118.2,117.8,117.89,74056.0,101.9711,102.0488,101.7034,101.7811,74056.0
2015-12-15 10:30:00,117.89,118.13,117.62,117.78,133094.0,101.7811,101.9883,101.548,101.6862,133094.0
2015-12-15 10:40:00,117.77,117.86,117.39,117.62,61917.0,101.6775,101.7552,101.3495,101.548,61917.0
2015-12-15 10:50:00,117.59,117.8,117.49,117.59,69071.0,101.5221,101.7034,101.4358,101.5221,69071.0
2015-12-15 11:00:00,117.59,117.61,117.45,117.57,44363.0,101.5221,101.5394,101.4013,101.5049,44363.0
2015-12-15 11:10:00,117.57,117.75,117.46,117.62,42460.0,101.5049,101.6603,101.4099,101.548,42460.0
2015-12-15 11:20:00,117.56,117.58,117.42,117.51,42882.0,101.4962,101.5135,101.3754,101.4531,42882.0
2015-12-15 11:30:00,117.49,117.56,117.14,117.14,30467.0,101.4358,101.4962,101.1336,101.1336,30467.0
2015-12-15 11:40:00,117.15,117.23,116.96,117.0,54145.0,101.1422,101.2113,100.9782,101.0127,54145.0
2015-12-15 11:50:00,116.96,117.08,116.86,116.96,36626.0,100.9782,101.0818,100.8919,100.9782,36626.0
2015-12-15 12:00:00,116.94,117.28,116.94,117.21,56289.0,100.9609,101.2545,100.9609,101.194,56289.0
2015-12-15 12:10:00,117.21,117.22,116.99,117.04,34468.0,101.194,101.2027,101.0041,101.0473,34468.0
2015-12-15 12:20:00,117.01,117.4,116.97,117.31,41805.0,101.0214,101.3581,100.9868,101.2804,41805.0
2015-12-15 12:30:00,117.31,117.98,117.31,117.89,49369.0,101.2804,101.8588,101.2804,101.7811,49369.0
2015-12-15 12:40:00,117.83,117.96,117.65,117.88,35547.0,101.7293,101.8416,101.5739,101.7725,35547.0
2015-12-15 12:50:00,117.89,117.97,117.81,117.97,39502.0,101.7811,101.8502,101.7121,101.8502,39502.0
2015-12-15 13:00:00,117.96,118.12,117.8,117.8,30519.0,101.8416,101.9797,101.7034,101.7034,30519.0
2015-12-15 13:10:00,117.83,118.0,117.77,117.94,27726.0,101.7293,101.8761,101.6775,101.8243,27726.0
2015-12-15 13:20:00,117.94,118.06,117.76,117.76,28595.0,101.8243,101.9279,101.6689,101.6689,28595.0
2015-12-15 13:30:00,117.74,118.04,117.73,117.99,43255.0,101.6516,101.9106,101.643,101.8675,43255.0
2015-12-15 13:40:00,118.01,118.12,117.9,118.11,32071.0,101.8847,101.9797,101.7898,101.9711,32071.0
2015-12-15 13:50:00,118.12,118.22,118.03,118.06,39080.0,101.9797,102.066,101.902,101.9279,39080.0
2015-12-15 14:00:00,118.08,118.08,117.92,118.0,34239.0,101.9452,101.9452,101.807,101.8761,34239.0
2015-12-15 14:10:00,118.01,118.15,117.94,118.09,26675.0,101.8847,102.0056,101.8243,101.9538,26675.0
2015-12-15 14:20:00,118.12,118.2,117.99,118.03,28831.0,101.9797,102.0488,101.8675,101.902,28831.0
2015-12-15 14:30:00,118.02,118.14,117.93,117.94,30806.0,101.8934,101.997,101.8157,101.8243,30806.0
2015-12-15 14:40:00,117.92,118.01,117.88,117.91,33120.0,101.807,101.8847,101.7725,101.7984,33120.0
2015-12-15 14:50:00,117.9,117.96,117.83,117.95,27420.0,101.7898,101.8416,101.7293,101.8329,27420.0
2015-12-15 15:00:00,117.96,117.99,117.76,117.82,58447.0,101.8416,101.8675,101.6689,101.7207,58447.0
2015-12-15 15:10:00,117.81,117.89,117.7,117.85,57937.0,101.7121,101.7811,101.6171,101.7466,57937.0
2015-12-15 15:20:00,117.85,117.89,117.58,117.6,58322.0,101.7466,101.7811,101.5135,101.5308,58322.0
2015-12-15 15:30:00,117.57,117.64,117.43,117.59,76468.0,101.5049,101.5653,101.384,101.5221,76468.0
2015-12-15 15:40:00,117.57,117.82,117.49,117.76,89196.0,101.5049,101.7207,101.4358,101.6689,89196.0
2015-12-15 15:50:00,117.75,117.76,117.56,117.67,175338.0,101.6603,101.6689,101.4962,101.5912,175338.0
2015-12-16 09:30:00,118.3,119.38,117.99,119.32,175249.0,102.1351,103.0675,101.8675,103.0157,175249.0
2015-12-16 09:40:00,119.24,119.45,119.17,119.17,94965.0,102.9467,103.128,102.8862,102.8862,94965.0
2015-12-16 09:50:00,119.26,119.75,119.17,119.48,94971.0,102.9639,103.387,102.8862,103.1539,94971.0
2015-12-16 10:00:00,119.49,119.76,119.4,119.69,80423.0,103.1625,103.3956,103.0848,103.3352,80423.0
2015-12-16 10:10:00,119.63,119.66,119.09,119.31,84333.0,103.2834,103.3093,102.8172,103.0071,84333.0
2015-12-16 10:20:00,119.34,119.47,119.26,119.35,47575.0,103.033,103.1452,102.9639,103.0416,47575.0
2015-12-16 10:30:00,119.29,119.32,118.6,118.76,69933.0,102.9898,103.0157,102.3941,102.5322,69933.0
2015-12-16 10:40:00,118.77,119.0,118.61,119.0,37290.0,102.5409,102.7395,102.4027,102.7395,37290.0
2015-12-16 10:50:00,119.01,119.2,118.92,118.92,34896.0,102.7481,102.9121,102.6704,102.6704,34896.0
2015-12-16 11:00:00,118.92,118.95,118.67,118.82,35342.0,102.6704,102.6963,102.4545,102.5841,35342.0
2015-12-16 11:10:00,118.8,118.96,118.56,118.68,43289.0,102.5668,102.7049,102.3596,102.4632,43289.0
2015-12-16 11:20:00,118.7,118.75,118.39,118.44,25697.0,102.4804,102.5236,102.2128,102.256,25697.0
2015-12-16 11:30:00,118.41,118.56,118.26,118.39,38020.0,102.2301,102.3596,102.1006,102.2128,38020.0
2015-12-16 11:40:00,118.36,118.4,118.05,118.15,52045.0,102.1869,102.2214,101.9193,102.0056,52045.0
2015-12-16 11:50:00,118.16,118.27,118.01,118.16,32181.0,102.0142,102.1092,101.8847,102.0142,32181.0
2015-12-16 12:00:00,118.17,118.48,118.15,118.32,22841.0,102.0229,102.2905,102.0056,102.1524,22841.0
2015-12-16 12:10:00,118.32,118.36,118.09,118.16,30714.0,102.1524,102.1869,101.9538,102.0142,30714.0
2015-12-16 12:20:00,118.15,118.45,118.15,118.4,18419.0,102.0056,102.2646,102.0056,102.2214,18419.0
2015-12-16 12:30:00,118.34,118.38,118.04,118.05,40840.0,102.1696,102.2042,101.9106,101.9193,40840.0
2015-12-16 12:40:00,118.06,118.09,117.66,117.7,48251.0,101.9279,101.9538,101.5826,101.6171,48251.0
2015-12-16 12:50:00,117.7,117.7,117.41,117.45,65124.0,101.6171,101.6171,101.3667,101.4013,65124.0
2015-12-16 13:00:00,117.46,117.48,117.27,117.34,48069.0,101.4099,101.4272,101.2458,101.3063,48069.0
2015-12-16 13:10:00,117.34,117.57,117.19,117.53,45799.0,101.3063,101.5049,101.1768,101.4703,45799.0
2015-12-16 13:20:00,117.53,117.67,117.51,117.66,70415.0,101.4703,101.5912,101.4531,101.5826,70415.0
2015-12-16 13:30:00,117.67,117.84,117.59,117.82,70506.0,101.5912,101.738,101.5221,101.7207,70506.0
2015-12-16 13:40:00,117.8,118.07,117.76,117.96,55786.0,101.7034,101.9365,101.6689,101.8416,55786.0
2015-12-16 13:50:00,118.0,118.08,117.68,117.79,39966.0,101.8761,101.9452,101.5998,101.6948,39966.0
2015-12-16 14:00:00,117.62,118.22,116.9,118.09,66650.0,101.548,102.066,100.9264,101.9538,66650.0
2015-12-16 14:10:00,117.98,118.13,117.62,117.9,68205.0,101.8588,101.9883,101.548,101.7898,68205.0
2015-12-16 14:20:00,117.89,118.19,117.75,117.94,96789.0,101.7811,102.0401,101.6603,101.8243,96789.0
2015-12-16 14:30:00,117.92,118.26,117.78,118.16,105599.0,101.807,102.1006,101.6862,102.0142,105599.0
2015-12-16 14:40:00,118.15,118.41,118.02,118.33,46420.0,102.0056,102.2301,101.8934,102.161,46420.0
2015-12-16 14:50:00,118.33,118.58,118.33,118.55,96251.0,102.161,102.3768,102.161,102.3509,96251.0
2015-12-16 15:00:00,118.53,118.58,118.24,118.31,91571.0,102.3337,102.3768,102.0833,102.1437,91571.0
2015-12-16 15:10:00,118.32,118.47,118.26,118.4,70595.0,102.1524,102.2819,102.1006,102.2214,70595.0
2015-12-16 15:20:00,118.45,118.55,118.4,118.52,92652.0,102.2646,102.3509,102.2214,102.325,92652.0
2015-12-16 15:30:00,118.5,118.88,118.46,118.79,90607.0,102.3078,102.6359,102.2732,102.5582,90607.0
2015-12-16 15:40:00,118.81,119.0,118.74,118.97,195282.0,102.5754,102.7395,102.515,102.7136,195282.0
2015-12-16 15:50:00,118.98,119.06,118.73,118.81,243924.0,102.7222,102.7913,102.5063,102.5754,243924.0
2015-12-17 09:30:00,118.83,119.45,118.64,119.01,101567.0,102.5927,103.128,102.4286,102.7481,101567.0
2015-12-17 09:40:00,118.98,119.55,118.94,119.41,65664.0,102.7222,103.2143,102.6877,103.0934,65664.0
2015-12-17 09:50:00,119.41,119.91,119.36,119.81,85221.0,103.0934,103.5251,103.0503,103.4388,85221.0
2015-12-17 10:00:00,119.86,120.43,119.75,120.4,132750.0,103.4819,103.9741,103.387,103.9482,132750.0
2015-12-17 10:10:00,120.4,120.59,120.17,120.32,126640.0,103.9482,104.1122,103.7496,103.8791,126640.0
2015-12-17 10:20:00,120.31,120.77,120.22,120.74,136921.0,103.8705,104.2676,103.7928,104.2417,136921.0
2015-12-17 10:30:00,120.73,120.97,120.53,120.91,60403.0,104.2331,104.4403,104.0604,104.3885,60403.0
2015-12-17 10:40:00,120.86,121.09,120.52,120.54,112281.0,104.3453,104.5439,104.0518,104.069,112281.0
2015-12-17 10:50:00,120.55,120.76,120.04,120.75,103781.0,104.0777,104.259,103.6373,104.2503,103781.0
2015-12-17 11:00:00,120.7,120.74,120.03,120.2,109580.0,104.2072,104.2417,103.6287,103.7755,109580.0
2015-12-17 11:10:00,120.21,120.44,119.74,119.75,77189.0,103.7841,103.9827,103.3783,103.387,77189.0
2015-12-17 11:20:00,119.75,120.0,119.61,120.0,62864.0,103.387,103.6028,103.2661,103.6028,62864.0
2015-12-17 11:30:00,119.97,120.2,119.85,120.14,52904.0,103.5769,103.7755,103.4733,103.7237,52904.0
2015-12-17 11:40:00,120.17,120.45,120.12,120.3,47620.0,103.7496,103.9913,103.7064,103.8618,47620.0
2015-12-17 11:50:00,120.33,120.63,120.29,120.3,92088.0,103.8877,104.1467,103.8532,103.8618,92088.0
2015-12-17 12:00:00,120.29,120.35,119.99,120.08,45525.0,103.8532,103.905,103.5942,103.6719,45525.0
2015-12-17 12:10:00,120.1,120.43,119.98,120.23,40745.0,103.6891,103.9741,103.5855,103.8014,40745.0
2015-12-17 12:20:00,120.19,120.38,120.0,120.02,43016.0,103.7669,103.9309,103.6028,103.6201,43016.0
2015-12-17 12:30:00,120.04,120.14,119.72,119.88,66885.0,103.6373,103.7237,103.3611,103.4992,66885.0
2015-12-17 12:40:00,119.89,119.89,119.5,119.72,44050.0,103.5078,103.5078,103.1711,103.3611,44050.0
2015-12-17 12:50:00,119.7,119.8,119.5,119.6,34195.0,103.3438,103.4301,103.1711,103.2575,34195.0
2015-12-17 13:00:00,119.62,119.8,119.57,119.66,50196.0,103.2747,103.4301,103.2316,103.3093,50196.0
2015-12-17 13:10:00,119.66,120.17,119.62,120.14,45225.0,103.3093,103.7496,103.2747,103.7237,45225.0
2015-12-17 13:20:00,120.16,120.19,119.81,119.85,40647.0,103.7409,103.7669,103.4388,103.4733,40647.0
2015-12-17 13:30:00,119.88,120.08,119.79,119.91,31328.0,103.4992,103.6719,103.4215,103.5251,31328.0
2015-12-17 13:40:00,119.9,120.19,119.71,120.15,34112.0,103.5165,103.7669,103.3524,103.7323,34112.0
2015-12-17 13:50:00,120.17,120.36,120.06,120.28,53845.0,103.7496,103.9136,103.6546,103.8446,53845.0
2015-12-17 14:00:00,120.31,120.36,120.1,120.14,32198.0,103.8705,103.9136,103.6891,103.7237,32198.0
2015-12-17 14:10:00,120.13,120.2,119.87,120.08,42634.0,103.715,103.7755,103.4906,103.6719,42634.0
2015-12-17 14:20:00,120.09,120.1,119.72,119.87,45182.0,103.6805,103.6891,103.3611,103.4906,45182.0
2015-12-17 14:30:00,119.85,120.08,119.81,119.92,47327.0,103.4733,103.6719,103.4388,103.5337,47327.0
2015-12-17 14:40:00,119.92,119.93,119.61,119.68,52702.0,103.5337,103.5424,103.2661,103.3265,52702.0
2015-12-17 14:50:00,119.66,119.71,119.49,119.71,52915.0,103.3093,103.3524,103.1625,103.3524,52915.0
2015-12-17 15:00:00,119.68,119.71,119.42,119.62,64953.0,103.3265,103.3524,103.1021,103.2747,64953.0
2015-12-17 15:10:00,119.61,119.74,119.47,119.49,96933.0,103.2661,103.3783,103.1452,103.1625,96933.0
2015-12-17 15:20:00,119.51,119.6,119.27,119.52,74895.0,103.1798,103.2575,102.9726,103.1884,74895.0
2015-12-17 15:30:00,119.51,119.92,119.42,119.82,88432.0,103.1798,103.5337,103.1021,103.4474,88432.0
2015-12-17 15:40:00,119.82,119.88,119.65,119.79,127776.0,103.4474,103.4992,103.3006,103.4215,127776.0
2015-12-17 15:50:00,119.79,119.79,119.22,119.28,254131.0,103.4215,103.4215,102.9294,102.9812,254131.0
2015-12-18 09:30:00,118.61,118.86,118.03,118.35,1735713.0,102.4027,102.6186,101.902,102.1783,1735713.0
2015-12-18 09:40:00,118.36,118.57,117.6,117.81,133362.0,102.1869,102.3682,101.5308,101.7121,133362.0
2015-12-18 09:50:00,117.85,117.86,117.34,117.48,127272.0,101.7466,101.7552,101.3063,101.4272,127272.0
2015-12-18 10:00:00,117.5,117.68,116.96,117.06,136494.0,101.4444,101.5998,100.9782,101.0645,136494.0
2015-12-18 10:10:00,117.05,117.38,116.75,116.81,140616.0,101.0559,101.3408,100.7969,100.8487,140616.0
2015-12-18 10:20:00,116.81,117.0,116.37,116.51,99080.0,100.8487,101.0127,100.4688,100.5897,99080.0
2015-12-18 10:30:00,116.48,116.65,116.04,116.46,106158.0,100.5638,100.7106,100.1839,100.5465,106158.0
2015-12-18 10:40:00,116.49,116.75,116.35,116.69,62507.0,100.5724,100.7969,100.4516,100.7451,62507.0
2015-12-18 10:50:00,116.69,116.8,116.42,116.63,71363.0,100.7451,100.8401,100.512,100.6933,71363.0
2015-12-18 11:00:00,116.64,116.84,116.47,116.82,96343.0,100.7019,100.8746,100.5552,100.8573,96343.0
2015-12-18 11:10:00,116.82,117.17,116.73,116.78,100229.0,100.8573,101.1595,100.7796,100.8228,100229.0
2015-12-18 11:20:00,116.8,116.84,116.71,116.76,61002.0,100.8401,100.8746,100.7624,100.8055,61002.0
2015-12-18 11:30:00,116.78,116.96,116.73,116.9,53505.0,100.8228,100.9782,100.7796,100.9264,53505.0
2015-12-18 11:40:00,116.91,117.01,116.73,116.8,70860.0,100.935,101.0214,100.7796,100.8401,70860.0
2015-12-18 11:50:00,116.8,116.96,116.77,116.82,49331.0,100.8401,100.9782,100.8142,100.8573,49331.0
2015-12-18 12:00:00,116.8,116.93,116.73,116.74,43575.0,100.8401,100.9523,100.7796,100.7883,43575.0
2015-12-18 12:10:00,116.74,116.95,116.38,116.39,50392.0,100.7883,100.9696,100.4775,100.4861,50392.0
2015-12-18 12:20:00,116.39,116.58,116.33,116.5,32538.0,100.4861,100.6501,100.4343,100.5811,32538.0
2015-12-18 12:30:00,116.49,116.5,116.23,116.34,59162.0,100.5724,100.5811,100.348,100.4429,59162.0
2015-12-18 12:40:00,116.34,116.45,116.26,116.45,36899.0,100.4429,100.5379,100.3739,100.5379,36899.0
2015-12-18 12:50:00,116.47,116.72,116.36,116.67,29199.0,100.5552,100.771,100.4602,100.7278,29199.0
2015-12-18 13:00:00,116.68,116.82,116.55,116.75,34098.0,100.7365,100.8573,100.6242,100.7969,34098.0
2015-12-18 13:10:00,116.73,116.94,116.73,116.79,52191.0,100.7796,100.9609,100.7796,100.8314,52191.0
2015-12-18 13:20:00,116.78,116.81,116.5,116.54,67020.0,100.8228,100.8487,100.5811,100.6156,67020.0
2015-12-18 13:30:00,116.56,116.59,116.41,116.45,42140.0,100.6329,100.6588,100.5034,100.5379,42140.0
2015-12-18 13:40:00,116.44,116.63,116.41,116.5,66077.0,100.5293,100.6933,100.5034,100.5811,66077.0
2015-12-18 13:50:00,116.51,116.79,116.45,116.59,62578.0,100.5897,100.8314,100.5379,100.6588,62578.0
2015-12-18 14:00:00,116.59,117.01,116.59,117.01,49119.0,100.6588,101.0214,100.6588,101.0214,49119.0
2015-12-18 14:10:00,117.0,117.02,116.7,116.8,39214.0,101.0127,101.03,100.7537,100.8401,39214.0
2015-12-18 14:20:00,116.82,117.03,116.81,116.86,45326.0,100.8573,101.0386,100.8487,100.8919,45326.0
2015-12-18 14:30:00,116.87,116.89,116.64,116.71,61630.0,100.9005,100.9178,100.7019,100.7624,61630.0
2015-12-18 14:40:00,116.73,116.74,116.39,116.39,74289.0,100.7796,100.7883,100.4861,100.4861,74289.0
2015-12-18 14:50:00,116.37,116.5,116.31,116.32,55858.0,100.4688,100.5811,100.417,100.4257,55858.0
2015-12-18 15:00:00,116.35,116.67,116.34,116.62,64897.0,100.4516,100.7278,100.4429,100.6847,64897.0
2015-12-18 15:10:00,116.63,116.63,116.16,116.27,84349.0,100.6933,100.6933,100.2875,100.3825,84349.0
2015-12-18 15:20:00,116.28,116.45,116.13,116.36,75807.0,100.3911,100.5379,100.2616,100.4602,75807.0
2015-12-18 15:30:00,116.33,116.43,116.23,116.37,140446.0,100.4343,100.5206,100.348,100.4688,140446.0
2015-12-18 15:40:00,116.36,116.39,116.15,116.18,233064.0,100.4602,100.4861,100.2789,100.3048,233064.0
2015-12-18 15:50:00,116.17,116.21,115.85,115.87,394634.0,100.2962,100.3307,100.0199,100.0371,394634.0
2015-12-21 09:30:00,116.57,116.95,116.0,116.92,152072.0,100.6415,100.9696,100.1494,100.9437,152072.0
2015-12-21 09:40:00,116.91,117.14,116.56,117.12,64809.0,100.935,101.1336,100.6329,101.1163,64809.0
2015-12-21 09:50:00,117.13,117.69,116.9,117.48,67782.0,101.125,101.6085,100.9264,101.4272,67782.0
2015-12-21 10:00:00,117.49,117.77,117.3,117.58,69649.0,101.4358,101.6775,101.2717,101.5135,69649.0
2015-12-21 10:10:00,117.53,117.56,117.31,117.52,47053.0,101.4703,101.4962,101.2804,101.4617,47053.0
2015-12-21 10:20:00,117.52,117.6,117.06,117.12,90679.0,101.4617,101.5308,101.0645,101.1163,90679.0
2015-12-21 10:30:00,117.18,117.24,117.02,117.06,52117.0,101.1681,101.2199,101.03,101.0645,52117.0
2015-12-21 10:40:00,117.08,117.16,116.96,117.04,71160.0,101.0818,101.1509,100.9782,101.0473,71160.0
2015-12-21 10:50:00,117.05,117.13,116.95,117.02,84930.0,101.0559,101.125,100.9696,101.03,84930.0
2015-12-21 11:00:00,117.0,117.11,116.64,116.67,36917.0,101.0127,101.1077,100.7019,100.7278,36917.0
2015-12-21 11:10:00,116.65,116.9,116.57,116.9,37320.0,100.7106,100.9264,100.6415,100.9264,37320.0
2015-12-21 11:20:00,116.88,117.06,116.79,116.88,22340.0,100.9091,101.0645,100.8314,100.9091,22340.0
2015-12-21 11:30:00,116.87,116.87,116.29,116.29,29998.0,100.9005,100.9005,100.3998,100.3998,29998.0
2015-12-21 11:40:00,116.33,116.64,116.27,116.55,36185.0,100.4343,100.7019,100.3825,100.6242,36185.0
2015-12-21 11:50:00,116.56,116.58,116.34,116.49,32021.0,100.6329,100.6501,100.4429,100.5724,32021.0
2015-12-21 12:00:00,116.5,116.65,116.45,116.48,31124.0,100.5811,100.7106,100.5379,100.5638,31124.0
2015-12-21 12:10:00,116.48,116.6,116.15,116.15,83085.0,100.5638,100.6674,100.2789,100.2789,83085.0
2015-12-21 12:20:00,116.2,116.33,116.15,116.17,46815.0,100.3221,100.4343,100.2789,100.2962,46815.0
2015-12-21 12:30:00,116.13,116.42,116.12,116.15,74708.0,100.2616,100.512,100.253,100.2789,74708.0
2015-12-21 12:40:00,116.18,116.36,116.12,116.29,26143.0,100.3048,100.4602,100.253,100.3998,26143.0
2015-12-21 12:50:00,116.31,116.35,116.09,116.24,56469.0,100.417,100.4516,100.2271,100.3566,56469.0
2015-12-21 13:00:00,116.25,116.32,116.16,116.22,58140.0,100.3652,100.4257,100.2875,100.3393,58140.0
2015-12-21 13:10:00,116.2,116.4,116.19,116.3,34295.0,100.3221,100.4947,100.3134,100.4084,34295.0
2015-12-21 13:20:00,116.3,116.38,116.21,116.34,24051.0,100.4084,100.4775,100.3307,100.4429,24051.0
2015-12-21 13:30:00,116.37,116.78,116.37,116.71,27777.0,100.4688,100.8228,100.4688,100.7624,27777.0
2015-12-21 13:40:00,116.71,116.99,116.7,116.92,40178.0,100.7624,101.0041,100.7537,100.9437,40178.0
2015-12-21 13:50:00,116.91,117.02,116.9,116.92,21170.0,100.935,101.03,100.9264,100.9437,21170.0
2015-12-21 14:00:00,116.94,117.03,116.9,116.97,25811.0,100.9609,101.0386,100.9264,100.9868,25811.0
2015-12-21 14:10:00,116.99,117.32,116.94,117.28,52711.0,101.0041,101.289,100.9609,101.2545,52711.0
2015-12-21 14:20:00,117.29,117.29,117.09,117.2,61884.0,101.2631,101.2631,101.0904,101.1854,61884.0
2015-12-21 14:30:00,117.19,117.3,117.16,117.27,42931.0,101.1768,101.2717,101.1509,101.2458,42931.0
2015-12-21 14:40:00,117.26,117.31,117.15,117.29,47952.0,101.2372,101.2804,101.1422,101.2631,47952.0
2015-12-21 14:50:00,117.28,117.32,117.12,117.13,62518.0,101.2545,101.289,101.1163,101.125,62518.0
2015-12-21 15:00:00,117.12,117.16,116.87,116.88,39496.0,101.1163,101.1509,100.9005,100.9091,39496.0
2015-12-21 15:10:00,116.86,116.91,116.7,116.76,35486.0,100.8919,100.935,100.7537,100.8055,35486.0
2015-12-21 15:20:00,116.73,116.78,116.55,116.66,32201.0,100.7796,100.8228,100.6242,100.7192,32201.0
2015-12-21 15:30:00,116.66,116.81,116.61,116.73,53291.0,100.7192,100.8487,100.676,100.7796,53291.0
2015-12-21 15:40:00,116.7,117.04,116.69,117.0,96813.0,100.7537,101.0473,100.7451,101.0127,96813.0
2015-12-21 15:50:00,117.01,117.44,117.01,117.39,175045.0,101.0214,101.3926,101.0214,101.3495,175045.0
2015-12-22 09:30:00,118.19,118.34,117.53,117.96,125352.0,102.0401,102.1696,101.4703,101.8416,125352.0
2015-12-22 09:40:00,117.9,118.0,117.0,117.08,43279.0,101.7898,101.8761,101.0127,101.0818,43279.0
2015-12-22 09:50:00,117.03,117.07,116.6,116.61,36823.0,101.0386,101.0732,100.6674,100.676,36823.0
2015-12-22 10:00:00,116.71,116.76,116.46,116.59,55037.0,100.7624,100.8055,100.5465,100.6588,55037.0
2015-12-22 10:10:00,116.6,116.97,116.25,116.25,46943.0,100.6674,100.9868,100.3652,100.3652,46943.0
2015-12-22 10:20:00,116.26,116.63,116.26,116.41,39840.0,100.3739,100.6933,100.3739,100.5034,39840.0
2015-12-22 10:30:00,116.44,116.58,116.21,116.31,40442.0,100.5293,100.6501,100.3307,100.417,40442.0
2015-12-22 10:40:00,116.29,116.64,116.27,116.43,37565.0,100.3998,100.7019,100.3825,100.5206,37565.0
2015-12-22 10:50:00,116.43,116.76,116.4,116.71,49581.0,100.5206,100.8055,100.4947,100.7624,49581.0
2015-12-22 11:00:00,116.69,116.91,116.68,116.78,30449.0,100.7451,100.935,100.7365,100.8228,30449.0
2015-12-22 11:10:00,116.76,116.76,116.4,116.52,41946.0,100.8055,100.8055,100.4947,100.5983,41946.0
2015-12-22 11:20:00,116.52,116.72,116.36,116.61,22603.0,100.5983,100.771,100.4602,100.676,22603.0
2015-12-22 11:30:00,116.6,116.95,116.6,116.93,35652.0,100.6674,100.9696,100.6674,100.9523,35652.0
2015-12-22 11:40:00,116.9,117.09,116.81,116.81,16132.0,100.9264,101.0904,100.8487,100.8487,16132.0
2015-12-22 11:50:00,116.85,116.96,116.67,116.96,22809.0,100.8832,100.9782,100.7278,100.9782,22809.0
2015-12-22 12:00:00,116.99,116.99,116.53,116.68,18689.0,101.0041,101.0041,100.607,100.7365,18689.0
2015-12-22 12:10:00,116.7,116.95,116.63,116.93,15280.0,100.7537,100.9696,100.6933,100.9523,15280.0
2015-12-22 12:20:00,116.92,116.92,116.72,116.73,17521.0,100.9437,100.9437,100.771,100.7796,17521.0
2015-12-22 12:30:00,116.73,116.97,116.71,116.78,29029.0,100.7796,100.9868,100.7624,100.8228,29029.0
2015-12-22 12:40:00,116.79,116.86,116.67,116.67,17373.0,100.8314,100.8919,100.7278,100.7278,17373.0
2015-12-22 12:50:00,116.69,117.1,116.69,117.04,25744.0,100.7451,101.0991,100.7451,101.0473,25744.0
2015-12-22 13:00:00,117.08,117.19,116.94,117.08,17067.0,101.0818,101.1768,100.9609,101.0818,17067.0
2015-12-22 13:10:00,117.03,117.11,116.96,116.99,25581.0,101.0386,101.1077,100.9782,101.0041,25581.0
2015-12-22 13:20:00,117.01,117.02,116.78,116.9,26314.0,101.0214,101.03,100.8228,100.9264,26314.0
2015-12-22 13:30:00,116.9,116.93,116.71,116.79,29588.0,100.9264,100.9523,100.7624,100.8314,29588.0
2015-12-22 13:40:00,116.81,117.27,116.79,117.13,33050.0,100.8487,101.2458,100.8314,101.125,33050.0
2015-12-22 13:50:00,117.13,117.5,117.09,117.46,22973.0,101.125,101.4444,101.0904,101.4099,22973.0
2015-12-22 14:00:00,117.48,117.55,117.35,117.42,35381.0,101.4272,101.4876,101.3149,101.3754,35381.0
2015-12-22 14:10:00,117.42,117.55,117.4,117.52,38482.0,101.3754,101.4876,101.3581,101.4617,38482.0
2015-12-22 14:20:00,117.55,117.58,117.33,117.33,36528.0,101.4876,101.5135,101.2976,101.2976,36528.0
2015-12-22 14:30:00,117.34,117.37,117.22,117.25,44126.0,101.3063,101.3322,101.2027,101.2286,44126.0
2015-12-22 14:40:00,117.27,117.58,117.26,117.43,28913.0,101.2458,101.5135,101.2372,101.384,28913.0
2015-12-22 14:50:00,117.44,117.54,117.36,117.48,48385.0,101.3926,101.479,101.3236,101.4272,48385.0
2015-12-22 15:00:00,117.48,117.72,117.48,117.6,36703.0,101.4272,101.6344,101.4272,101.5308,36703.0
2015-12-22 15:10:00,117.59,117.7,117.47,117.65,47098.0,101.5221,101.6171,101.4185,101.5739,47098.0
2015-12-22 15:20:00,117.65,117.71,117.47,117.51,54356.0,101.5739,101.6257,101.4185,101.4531,54356.0
2015-12-22 15:30:00,117.51,117.59,117.26,117.3,75081.0,101.4531,101.5221,101.2372,101.2717,75081.0
2015-12-22 15:40:00,117.29,117.3,116.98,117.06,101365.0,101.2631,101.2717,100.9955,101.0645,101365.0
2015-12-22 15:50:00,117.07,117.49,117.05,117.43,245016.0,101.0732,101.4358,101.0559,101.384,245016.0
2015-12-23 09:30:00,117.9,118.38,117.55,118.19,85646.0,101.7898,102.2042,101.4876,102.0401,85646.0
2015-12-23 09:40:00,118.05,118.39,117.94,118.15,66260.0,101.9193,102.2128,101.8243,102.0056,66260.0
2015-12-23 09:50:00,118.21,118.42,118.07,118.2,35296.0,102.0574,102.2387,101.9365,102.0488,35296.0
2015-12-23 10:00:00,118.23,118.45,118.1,118.29,56234.0,102.0747,102.2646,101.9624,102.1265,56234.0
2015-12-23 10:10:00,118.33,118.37,118.18,118.36,33017.0,102.161,102.1955,102.0315,102.1869,33017.0
2015-12-23 10:20:00,118.35,118.41,118.15,118.24,43399.0,102.1783,102.2301,102.0056,102.0833,43399.0
2015-12-23 10:30:00,118.29,118.37,118.02,118.34,31799.0,102.1265,102.1955,101.8934,102.1696,31799.0
2015-12-23 10:40:00,118.32,118.63,118.21,118.32,48892.0,102.1524,102.42,102.0574,102.1524,48892.0
2015-12-23 10:50:00,118.33,118.59,118.2,118.59,46536.0,102.161,102.3855,102.0488,102.3855,46536.0
2015-12-23 11:00:00,118.6,118.61,118.43,118.58,31758.0,102.3941,102.4027,102.2473,102.3768,31758.0
2015-12-23 11:10:00,118.58,118.74,118.56,118.61,36957.0,102.3768,102.515,102.3596,102.4027,36957.0
2015-12-23 11:20:00,118.59,118.7,118.55,118.56,37503.0,102.3855,102.4804,102.3509,102.3596,37503.0
2015-12-23 11:30:00,118.58,118.64,118.47,118.47,19203.0,102.3768,102.4286,102.2819,102.2819,19203.0
2015-12-23 11:40:00,118.5,118.65,118.44,118.5,10942.0,102.3078,102.4373,102.256,102.3078,10942.0
2015-12-23 11:50:00,118.5,118.56,118.34,118.44,39484.0,102.3078,102.3596,102.1696,102.256,39484.0
2015-12-23 12:00:00,118.44,118.66,118.42,118.62,30734.0,102.256,102.4459,102.2387,102.4114,30734.0
2015-12-23 12:10:00,118.62,118.73,118.59,118.71,27345.0,102.4114,102.5063,102.3855,102.4891,27345.0
2015-12-23 12:20:00,118.7,118.83,118.58,118.58,52924.0,102.4804,102.5927,102.3768,102.3768,52924.0
2015-12-23 12:30:00,118.57,118.72,118.53,118.56,41486.0,102.3682,102.4977,102.3337,102.3596,41486.0
2015-12-23 12:40:00,118.57,118.57,118.21,118.39,50285.0,102.3682,102.3682,102.0574,102.2128,50285.0
2015-12-23 12:50:00,118.4,118.55,118.37,118.44,24835.0,102.2214,102.3509,102.1955,102.256,24835.0
2015-12-23 13:00:00,118.46,118.51,118.35,118.5,36084.0,102.2732,102.3164,102.1783,102.3078,36084.0
2015-12-23 13:10:00,118.49,118.5,118.33,118.38,28439.0,102.2991,102.3078,102.161,102.2042,28439.0
2015-12-23 13:20:00,118.36,118.39,118.29,118.32,27585.0,102.1869,102.2128,102.1265,102.1524,27585.0
2015-12-23 13:30:00,118.29,118.38,118.25,118.31,23923.0,102.1265,102.2042,102.0919,102.1437,23923.0
2015-12-23 13:40:00,118.29,118.44,118.29,118.32,24329.0,102.1265,102.256,102.1265,102.1524,24329.0
2015-12-23 13:50:00,118.3,118.37,118.26,118.31,25726.0,102.1351,102.1955,102.1006,102.1437,25726.0
2015-12-23 14:00:00,118.31,118.42,118.25,118.39,28554.0,102.1437,102.2387,102.0919,102.2128,28554.0
2015-12-23 14:10:00,118.39,118.44,118.31,118.37,33399.0,102.2128,102.256,102.1437,102.1955,33399.0
2015-12-23 14:20:00,118.37,118.47,118.34,118.34,22761.0,102.1955,102.2819,102.1696,102.1696,22761.0
2015-12-23 14:30:00,118.36,118.64,118.36,118.57,28902.0,102.1869,102.4286,102.1869,102.3682,28902.0
2015-12-23 14:40:00,118.55,118.66,118.5,118.59,44787.0,102.3509,102.4459,102.3078,102.3855,44787.0
2015-12-23 14:50:00,118.59,118.75,118.52,118.68,38215.0,102.3855,102.5236,102.325,102.4632,38215.0
2015-12-23 15:00:00,118.68,118.69,118.42,118.48,54906.0,102.4632,102.4718,102.2387,102.2905,54906.0
2015-12-23 15:10:00,118.48,118.57,118.45,118.51,35899.0,102.2905,102.3682,102.2646,102.3164,35899.0
2015-12-23 15:20:00,118.49,118.52,118.43,118.5,45496.0,102.2991,102.325,102.2473,102.3078,45496.0
2015-12-23 15:30:00,118.51,118.55,118.27,118.36,52431.0,102.3164,102.3509,102.1092,102.1869,52431.0
2015-12-23 15:40:00,118.36,118.79,118.34,118.57,104964.0,102.1869,102.5582,102.1696,102.3682,104964.0
2015-12-23 15:50:00,118.57,118.76,118.55,118.67,147974.0,102.3682,102.5322,102.3509,102.4545,147974.0
2015-12-24 09:30:00,118.53,118.99,118.53,118.82,38057.0,102.3337,102.7308,102.3337,102.5841,38057.0
2015-12-24 09:40:00,118.81,118.96,118.69,118.87,30781.0,102.5754,102.7049,102.4718,102.6272,30781.0
2015-12-24 09:50:00,118.91,118.95,118.68,118.83,28147.0,102.6618,102.6963,102.4632,102.5927,28147.0
2015-12-24 10:00:00,118.81,119.18,118.81,118.98,33231.0,102.5754,102.8949,102.5754,102.7222,33231.0
2015-12-24 10:10:00,118.94,119.01,118.84,118.95,42208.0,102.6877,102.7481,102.6013,102.6963,42208.0
2015-12-24 10:20:00,118.94,119.09,118.76,119.07,21530.0,102.6877,102.8172,102.5322,102.7999,21530.0
2015-12-24 10:30:00,119.09,119.11,118.9,118.9,16796.0,102.8172,102.8344,102.6531,102.6531,16796.0
2015-12-24 10:40:00,118.89,119.1,118.89,118.95,18330.0,102.6445,102.8258,102.6445,102.6963,18330.0
2015-12-24 10:50:00,118.95,118.97,118.81,118.94,18343.0,102.6963,102.7136,102.5754,102.6877,18343.0
2015-12-24 11:00:00,118.93,118.96,118.75,118.85,19876.0,102.679,102.7049,102.5236,102.61,19876.0
2015-12-24 11:10:00,118.84,118.85,118.62,118.65,27947.0,102.6013,102.61,102.4114,102.4373,27947.0
2015-12-24 11:20:00,118.62,118.66,118.52,118.55,21333.0,102.4114,102.4459,102.325,102.3509,21333.0
2015-12-24 11:30:00,118.54,118.56,118.32,118.36,26001.0,102.3423,102.3596,102.1524,102.1869,26001.0
2015-12-24 11:40:00,118.37,118.63,118.37,118.63,17132.0,102.1955,102.42,102.1955,102.42,17132.0
2015-12-24 11:50:00,118.63,118.73,118.57,118.72,20748.0,102.42,102.5063,102.3682,102.4977,20748.0
2015-12-24 12:00:00,118.73,118.74,118.5,118.67,22326.0,102.5063,102.515,102.3078,102.4545,22326.0
2015-12-24 12:10:00,118.66,118.88,118.61,118.74,20387.0,102.4459,102.6359,102.4027,102.515,20387.0
2015-12-24 12:20:00,118.72,118.82,118.64,118.77,27017.0,102.4977,102.5841,102.4286,102.5409,27017.0
2015-12-24 12:30:00,118.77,118.89,118.77,118.84,39762.0,102.5409,102.6445,102.5409,102.6013,39762.0
2015-12-24 12:40:00,118.84,118.88,118.59,118.6,31171.0,102.6013,102.6359,102.3855,102.3941,31171.0
2015-12-24 12:50:00,118.6,118.63,118.29,118.31,87028.0,102.3941,102.42,102.1265,102.1437,87028.0
2015-12-28 09:30:00,118.26,118.61,117.38,118.01,53067.0,102.1006,102.4027,101.3408,101.8847,53067.0
2015-12-28 09:40:00,118.04,118.3,117.95,118.17,76098.0,101.9106,102.1351,101.8329,102.0229,76098.0
2015-12-28 09:50:00,118.16,118.61,118.11,118.55,41638.0,102.0142,102.4027,101.9711,102.3509,41638.0
2015-12-28 10:00:00,118.56,118.58,117.98,118.15,54772.0,102.3596,102.3768,101.8588,102.0056,54772.0
2015-12-28 10:10:00,118.12,118.16,117.95,117.95,32546.0,101.9797,102.0142,101.8329,101.8329,32546.0
2015-12-28 10:20:00,117.94,118.11,117.91,118.04,40260.0,101.8243,101.9711,101.7984,101.9106,40260.0
2015-12-28 10:30:00,118.02,118.07,117.88,117.97,20550.0,101.8934,101.9365,101.7725,101.8502,20550.0
2015-12-28 10:40:00,117.98,118.01,117.83,117.89,20012.0,101.8588,101.8847,101.7293,101.7811,20012.0
2015-12-28 10:50:00,117.89,117.9,117.71,117.82,38604.0,101.7811,101.7898,101.6257,101.7207,38604.0
2015-12-28 11:00:00,117.83,117.88,117.75,117.81,40638.0,101.7293,101.7725,101.6603,101.7121,40638.0
2015-12-28 11:10:00,117.82,117.88,117.76,117.85,46910.0,101.7207,101.7725,101.6689,101.7466,46910.0
2015-12-28 11:20:00,117.85,117.96,117.75,117.77,47740.0,101.7466,101.8416,101.6603,101.6775,47740.0
2015-12-28 11:30:00,117.77,117.93,117.7,117.87,38709.0,101.6775,101.8157,101.6171,101.7639,38709.0
2015-12-28 11:40:00,117.88,117.92,117.75,117.86,39192.0,101.7725,101.807,101.6603,101.7552,39192.0
2015-12-28 11:50:00,117.85,117.87,117.76,117.76,52804.0,101.7466,101.7639,101.6689,101.6689,52804.0
2015-12-28 12:00:00,117.75,117.91,117.71,117.73,49533.0,101.6603,101.7984,101.6257,101.643,49533.0
2015-12-28 12:10:00,117.73,117.77,117.65,117.67,23344.0,101.643,101.6775,101.5739,101.5912,23344.0
2015-12-28 12:20:00,117.67,117.77,117.54,117.74,28089.0,101.5912,101.6775,101.479,101.6516,28089.0
2015-12-28 12:30:00,117.73,117.74,117.6,117.65,17263.0,101.643,101.6516,101.5308,101.5739,17263.0
2015-12-28 12:40:00,117.68,117.71,117.62,117.64,15083.0,101.5998,101.6257,101.548,101.5653,15083.0
2015-12-28 12:50:00,117.65,117.82,117.65,117.67,16935.0,101.5739,101.7207,101.5739,101.5912,16935.0
2015-12-28 13:00:00,117.68,117.73,117.61,117.68,27856.0,101.5998,101.643,101.5394,101.5998,27856.0
2015-12-28 13:10:00,117.65,117.89,117.62,117.79,16296.0,101.5739,101.7811,101.548,101.6948,16296.0
2015-12-28 13:20:00,117.78,117.81,117.72,117.75,24808.0,101.6862,101.7121,101.6344,101.6603,24808.0
2015-12-28 13:30:00,117.77,118.14,117.77,118.04,18364.0,101.6775,101.997,101.6775,101.9106,18364.0
2015-12-28 13:40:00,118.06,118.12,117.89,117.9,14220.0,101.9279,101.9797,101.7811,101.7898,14220.0
2015-12-28 13:50:00,117.88,117.98,117.76,117.8,13003.0,101.7725,101.8588,101.6689,101.7034,13003.0
2015-12-28 14:00:00,117.79,118.06,117.78,118.04,17197.0,101.6948,101.9279,101.6862,101.9106,17197.0
2015-12-28 14:10:00,118.07,118.08,117.91,117.96,16197.0,101.9365,101.9452,101.7984,101.8416,16197.0
2015-12-28 14:20:00,117.98,118.09,117.94,118.04,8289.0,101.8588,101.9538,101.8243,101.9106,8289.0
2015-12-28 14:30:00,118.04,118.04,117.92,118.04,15476.0,101.9106,101.9106,101.807,101.9106,15476.0
2015-12-28 14:40:00,118.04,118.09,117.99,118.07,13146.0,101.9106,101.9538,101.8675,101.9365,13146.0
2015-12-28 14:50:00,118.08,118.17,118.05,118.14,9272.0,101.9452,102.0229,101.9193,101.997,9272.0
2015-12-28 15:00:00,118.17,118.29,118.16,118.28,30743.0,102.0229,102.1265,102.0142,102.1178,30743.0
2015-12-28 15:10:00,118.26,118.28,118.05,118.05,19046.0,102.1006,102.1178,101.9193,101.9193,19046.0
2015-12-28 15:20:00,118.05,118.31,118.05,118.27,25209.0,101.9193,102.1437,101.9193,102.1092,25209.0
2015-12-28 15:30:00,118.28,118.3,118.2,118.25,25489.0,102.1178,102.1351,102.0488,102.0919,25489.0
2015-12-28 15:40:00,118.26,118.42,118.23,118.24,31637.0,102.1006,102.2387,102.0747,102.0833,31637.0
2015-12-28 15:50:00,118.25,118.35,118.23,118.33,74885.0,102.0919,102.1783,102.0747,102.161,74885.0
2015-12-29 09:30:00,118.87,119.29,118.7,119.29,64756.0,102.6272,102.9898,102.4804,102.9898,64756.0
2015-12-29 09:40:00,119.22,119.59,119.17,119.47,78654.0,102.9294,103.2488,102.8862,103.1452,78654.0
2015-12-29 09:50:00,119.47,120.0,119.45,119.93,50951.0,103.1452,103.6028,103.128,103.5424,50951.0
2015-12-29 10:00:00,119.93,120.06,119.75,120.06,52533.0,103.5424,103.6546,103.387,103.6546,52533.0
2015-12-29 10:10:00,120.08,120.41,119.94,120.17,53225.0,103.6719,103.9568,103.551,103.7496,53225.0
2015-12-29 10:20:00,120.18,120.2,119.89,120.14,20403.0,103.7582,103.7755,103.5078,103.7237,20403.0
2015-12-29 10:30:00,120.16,120.32,120.11,120.12,62504.0,103.7409,103.8791,103.6978,103.7064,62504.0
2015-12-29 10:40:00,120.11,120.26,120.0,120.14,30970.0,103.6978,103.8273,103.6028,103.7237,30970.0
2015-12-29 10:50:00,120.14,120.25,120.02,120.03,28100.0,103.7237,103.8187,103.6201,103.6287,28100.0
2015-12-29 11:00:00,120.05,120.28,120.02,120.24,32934.0,103.646,103.8446,103.6201,103.81,32934.0
2015-12-29 11:10:00,120.24,120.27,120.06,120.16,35695.0,103.81,103.8359,103.6546,103.7409,35695.0
2015-12-29 11:20:00,120.15,120.19,120.0,120.11,30345.0,103.7323,103.7669,103.6028,103.6978,30345.0
2015-12-29 11:30:00,120.1,120.17,119.97,119.97,28643.0,103.6891,103.7496,103.5769,103.5769,28643.0
2015-12-29 11:40:00,120.0,120.03,119.58,119.58,30752.0,103.6028,103.6287,103.2402,103.2402,30752.0
2015-12-29 11:50:00,119.58,119.61,119.38,119.43,25969.0,103.2402,103.2661,103.0675,103.1107,25969.0
2015-12-29 12:00:00,119.4,119.57,119.36,119.41,27389.0,103.0848,103.2316,103.0503,103.0934,27389.0
2015-12-29 12:10:00,119.39,119.41,119.31,119.39,20431.0,103.0762,103.0934,103.0071,103.0762,20431.0
2015-12-29 12:20:00,119.38,119.46,119.15,119.16,33951.0,103.0675,103.1366,102.869,102.8776,33951.0
2015-12-29 12:30:00,119.16,119.54,119.16,119.54,23375.0,102.8776,103.2057,102.8776,103.2057,23375.0
2015-12-29 12:40:00,119.54,119.56,119.43,119.47,18807.0,103.2057,103.2229,103.1107,103.1452,18807.0
2015-12-29 12:50:00,119.45,119.55,119.38,119.53,26353.0,103.128,103.2143,103.0675,103.197,26353.0
2015-12-29 13:00:00,119.53,119.83,119.53,119.7,28052.0,103.197,103.456,103.197,103.3438,28052.0
2015-12-29 13:10:00,119.72,119.86,119.69,119.84,11042.0,103.3611,103.4819,103.3352,103.4647,11042.0
2015-12-29 13:20:00,119.85,119.86,119.75,119.78,13276.0,103.4733,103.4819,103.387,103.4129,13276.0
2015-12-29 13:30:00,119.82,119.82,119.67,119.69,14953.0,103.4474,103.4474,103.3179,103.3352,14953.0
2015-12-29 13:40:00,119.67,119.76,119.62,119.68,22986.0,103.3179,103.3956,103.2747,103.3265,22986.0
2015-12-29 13:50:00,119.71,119.91,119.71,119.82,32979.0,103.3524,103.5251,103.3524,103.4474,32979.0
2015-12-29 14:00:00,119.82,119.88,119.73,119.81,27570.0,103.4474,103.4992,103.3697,103.4388,27570.0
2015-12-29 14:10:00,119.78,119.83,119.73,119.75,24888.0,103.4129,103.456,103.3697,103.387,24888.0
2015-12-29 14:20:00,119.77,119.82,119.66,119.82,27281.0,103.4042,103.4474,103.3093,103.4474,27281.0
2015-12-29 14:30:00,119.8,119.9,119.75,119.9,12540.0,103.4301,103.5165,103.387,103.5165,12540.0
2015-12-29 14:40:00,119.91,119.96,119.77,119.77,21723.0,103.5251,103.5683,103.4042,103.4042,21723.0
2015-12-29 14:50:00,119.78,119.99,119.78,119.95,25058.0,103.4129,103.5942,103.4129,103.5596,25058.0
2015-12-29 15:00:00,119.95,120.01,119.92,119.99,36264.0,103.5596,103.6114,103.5337,103.5942,36264.0
2015-12-29 15:10:00,120.0,120.02,119.9,119.95,35179.0,103.6028,103.6201,103.5165,103.5596,35179.0
2015-12-29 15:20:00,119.95,119.96,119.8,119.9,38831.0,103.5596,103.5683,103.4301,103.5165,38831.0
2015-12-29 15:30:00,119.89,119.94,119.76,119.76,44178.0,103.5078,103.551,103.3956,103.3956,44178.0
2015-12-29 15:40:00,119.76,119.77,119.57,119.6,68906.0,103.3956,103.4042,103.2316,103.2575,68906.0
2015-12-29 15:50:00,119.6,119.92,119.59,119.8,169116.0,103.2575,103.5337,103.2488,103.4301,169116.0
2015-12-30 09:30:00,120.03,120.11,119.63,119.98,65739.0,103.6287,103.6978,103.2834,103.5855,65739.0
2015-12-30 09:40:00,119.98,120.06,119.4,119.42,22135.0,103.5855,103.6546,103.0848,103.1021,22135.0
2015-12-30 09:50:00,119.42,119.45,119.1,119.29,13715.0,103.1021,103.128,102.8258,102.9898,13715.0
2015-12-30 10:00:00,119.34,119.5,119.09,119.09,47485.0,103.033,103.1711,102.8172,102.8172,47485.0
2015-12-30 10:10:00,119.09,119.3,119.08,119.09,34877.0,102.8172,102.9985,102.8085,102.8172,34877.0
2015-12-30 10:20:00,119.08,119.11,118.75,118.82,26834.0,102.8085,102.8344,102.5236,102.5841,26834.0
2015-12-30 10:30:00,118.83,119.1,118.82,118.97,21959.0,102.5927,102.8258,102.5841,102.7136,21959.0
2015-12-30 10:40:00,118.98,118.98,118.79,118.87,20023.0,102.7222,102.7222,102.5582,102.6272,20023.0
2015-12-30 10:50:00,118.87,119.17,118.83,119.1,21234.0,102.6272,102.8862,102.5927,102.8258,21234.0
2015-12-30 11:00:00,119.09,119.44,119.08,119.34,37223.0,102.8172,103.1193,102.8085,103.033,37223.0
2015-12-30 11:10:00,119.35,119.36,119.09,119.11,32244.0,103.0416,103.0503,102.8172,102.8344,32244.0
2015-12-30 11:20:00,119.11,119.13,118.76,118.89,30684.0,102.8344,102.8517,102.5322,102.6445,30684.0
2015-12-30 11:30:00,118.89,118.97,118.71,118.85,36766.0,102.6445,102.7136,102.4891,102.61,36766.0
2015-12-30 11:40:00,118.89,118.96,118.81,118.92,25111.0,102.6445,102.7049,102.5754,102.6704,25111.0
2015-12-30 11:50:00,118.91,118.97,118.85,118.87,49261.0,102.6618,102.7136,102.61,102.6272,49261.0
2015-12-30 12:00:00,118.88,118.92,118.77,118.82,31196.0,102.6359,102.6704,102.5409,102.5841,31196.0
2015-12-30 12:10:00,118.87,118.92,118.71,118.75,18331.0,102.6272,102.6704,102.4891,102.5236,18331.0
2015-12-30 12:20:00,118.76,118.85,118.73,118.84,16056.0,102.5322,102.61,102.5063,102.6013,16056.0
2015-12-30 12:30:00,118.84,118.89,118.82,118.85,17237.0,102.6013,102.6445,102.5841,102.61,17237.0
2015-12-30 12:40:00,118.86,118.9,118.81,118.88,14730.0,102.6186,102.6531,102.5754,102.6359,14730.0
2015-12-30 12:50:00,118.88,118.9,118.76,118.85,19781.0,102.6359,102.6531,102.5322,102.61,19781.0
2015-12-30 13:00:00,118.87,119.05,118.87,119.0,47899.0,102.6272,102.7826,102.6272,102.7395,47899.0
2015-12-30 13:10:00,119.01,119.11,118.98,119.1,20067.0,102.7481,102.8344,102.7222,102.8258,20067.0
2015-12-30 13:20:00,119.07,119.1,118.96,119.1,17847.0,102.7999,102.8258,102.7049,102.8258,17847.0
2015-12-30 13:30:00,119.1,119.15,119.06,119.14,20724.0,102.8258,102.869,102.7913,102.8603,20724.0
2015-12-30 13:40:00,119.14,119.48,119.13,119.48,45216.0,102.8603,103.1539,102.8517,103.1539,45216.0
2015-12-30 13:50:00,119.44,119.44,119.24,119.25,73271.0,103.1193,103.1193,102.9467,102.9553,73271.0
2015-12-30 14:00:00,119.25,119.32,119.12,119.15,20900.0,102.9553,103.0157,102.8431,102.869,20900.0
2015-12-30 14:10:00,119.12,119.41,119.11,119.37,21770.0,102.8431,103.0934,102.8344,103.0589,21770.0
2015-12-30 14:20:00,119.36,119.41,119.14,119.15,25901.0,103.0503,103.0934,102.8603,102.869,25901.0
2015-12-30 14:30:00,119.17,119.25,119.12,119.25,19123.0,102.8862,102.9553,102.8431,102.9553,19123.0
2015-12-30 14:40:00,119.25,119.25,119.12,119.2,22683.0,102.9553,102.9553,102.8431,102.9121,22683.0
2015-12-30 14:50:00,119.19,119.28,119.16,119.26,25380.0,102.9035,102.9812,102.8776,102.9639,25380.0
2015-12-30 15:00:00,119.28,119.44,119.25,119.41,41897.0,102.9812,103.1193,102.9553,103.0934,41897.0
2015-12-30 15:10:00,119.41,119.43,119.24,119.37,36677.0,103.0934,103.1107,102.9467,103.0589,36677.0
2015-12-30 15:20:00,119.39,119.39,119.18,119.23,31443.0,103.0762,103.0762,102.8949,102.938,31443.0
2015-12-30 15:30:00,119.22,119.22,118.66,118.95,55889.0,102.9294,102.9294,102.4459,102.6963,55889.0
2015-12-30 15:40:00,118.94,119.15,118.86,119.07,63544.0,102.6877,102.869,102.6186,102.7999,63544.0
2015-12-30 15:50:00,119.08,119.09,118.88,118.9,115910.0,102.8085,102.8172,102.6359,102.6531,115910.0
2015-12-31 09:30:00,118.64,118.89,117.89,118.08,54170.0,102.4286,102.6445,101.7811,101.9452,54170.0
2015-12-31 09:40:00,118.1,118.26,117.93,118.13,26090.0,101.9624,102.1006,101.8157,101.9883,26090.0
2015-12-31 09:50:00,118.08,118.23,118.02,118.22,27915.0,101.9452,102.0747,101.8934,102.066,27915.0
2015-12-31 10:00:00,118.17,118.31,118.05,118.1,14510.0,102.0229,102.1437,101.9193,101.9624,14510.0
2015-12-31 10:10:00,118.09,118.14,117.8,117.85,30503.0,101.9538,101.997,101.7034,101.7466,30503.0
2015-12-31 10:20:00,117.86,117.92,117.66,117.73,17416.0,101.7552,101.807,101.5826,101.643,17416.0
2015-12-31 10:30:00,117.68,117.68,117.39,117.47,46483.0,101.5998,101.5998,101.3495,101.4185,46483.0
2015-12-31 10:40:00,117.47,117.62,117.36,117.61,63603.0,101.4185,101.548,101.3236,101.5394,63603.0
2015-12-31 10:50:00,117.58,118.15,117.57,118.15,38068.0,101.5135,102.0056,101.5049,102.0056,38068.0
2015-12-31 11:00:00,118.16,118.5,118.16,118.36,35652.0,102.0142,102.3078,102.0142,102.1869,35652.0
2015-12-31 11:10:00,118.32,118.52,118.24,118.46,36415.0,102.1524,102.325,102.0833,102.2732,36415.0
2015-12-31 11:20:00,118.47,118.48,118.28,118.34,29686.0,102.2819,102.2905,102.1178,102.1696,29686.0
2015-12-31 11:30:00,118.35,118.45,118.27,118.39,16780.0,102.1783,102.2646,102.1092,102.2128,16780.0
2015-12-31 11:40:00,118.38,118.76,118.35,118.6,45776.0,102.2042,102.5322,102.1783,102.3941,45776.0
2015-12-31 11:50:00,118.61,118.83,118.54,118.83,35879.0,102.4027,102.5927,102.3423,102.5927,35879.0
2015-12-31 12:00:00,118.82,118.98,118.73,118.95,35927.0,102.5841,102.7222,102.5063,102.6963,35927.0
2015-12-31 12:10:00,118.95,118.95,118.76,118.94,40222.0,102.6963,102.6963,102.5322,102.6877,40222.0
2015-12-31 12:20:00,118.88,119.14,118.85,119.12,43096.0,102.6359,102.8603,102.61,102.8431,43096.0
2015-12-31 12:30:00,119.13,119.16,118.8,118.98,37409.0,102.8517,102.8776,102.5668,102.7222,37409.0
2015-12-31 12:40:00,118.98,119.37,118.98,119.16,52109.0,102.7222,103.0589,102.7222,102.8776,52109.0
2015-12-31 12:50:00,119.14,119.2,119.03,119.07,30016.0,102.8603,102.9121,102.7654,102.7999,30016.0
2015-12-31 13:00:00,119.04,119.12,118.65,118.65,26794.0,102.774,102.8431,102.4373,102.4373,26794.0
2015-12-31 13:10:00,118.62,118.68,118.51,118.51,17111.0,102.4114,102.4632,102.3164,102.3164,17111.0
2015-12-31 13:20:00,118.53,118.72,118.52,118.56,50349.0,102.3337,102.4977,102.325,102.3596,50349.0
2015-12-31 13:30:00,118.55,118.76,118.52,118.68,19546.0,102.3509,102.5322,102.325,102.4632,19546.0
2015-12-31 13:40:00,118.69,118.91,118.68,118.84,16329.0,102.4718,102.6618,102.4632,102.6013,16329.0
2015-12-31 13:50:00,118.86,118.86,118.66,118.76,23398.0,102.6186,102.6186,102.4459,102.5322,23398.0
2015-12-31 14:00:00,118.75,118.91,118.72,118.75,41768.0,102.5236,102.6618,102.4977,102.5236,41768.0
2015-12-31 14:10:00,118.74,118.8,118.61,118.61,13935.0,102.515,102.5668,102.4027,102.4027,13935.0
2015-12-31 14:20:00,118.63,118.63,118.3,118.34,20302.0,102.42,102.42,102.1351,102.1696,20302.0
2015-12-31 14:30:00,118.35,118.35,118.13,118.17,18376.0,102.1783,102.1783,101.9883,102.0229,18376.0
2015-12-31 14:40:00,118.17,118.45,118.17,118.36,17541.0,102.0229,102.2646,102.0229,102.1869,17541.0
2015-12-31 14:50:00,118.36,118.38,118.11,118.12,19729.0,102.1869,102.2042,101.9711,101.9797,19729.0
2015-12-31 15:00:00,118.11,118.13,118.04,118.05,24954.0,101.9711,101.9883,101.9106,101.9193,24954.0
2015-12-31 15:10:00,118.05,118.24,117.94,118.09,39833.0,101.9193,102.0833,101.8243,101.9538,39833.0
2015-12-31 15:20:00,118.09,118.18,118.01,118.02,27090.0,101.9538,102.0315,101.8847,101.8934,27090.0
2015-12-31 15:30:00,118.02,118.28,117.99,118.28,59990.0,101.8934,102.1178,101.8675,102.1178,59990.0
2015-12-31 15:40:00,118.26,118.26,118.02,118.1,56084.0,102.1006,102.1006,101.8934,101.9624,56084.0
2015-12-31 15:50:00,118.1,118.1,117.64,117.65,204475.0,101.9624,101.9624,101.5653,101.5739,204475.0
2016-01-04 09:30:00,116.91,116.91,115.25,115.87,117841.0,100.935,100.935,99.5019,100.0371,117841.0
2016-01-04 09:40:00,115.8,115.9,115.34,115.81,193613.0,99.9767,100.063,99.5796,99.9853,193613.0
2016-01-04 09:50:00,115.78,115.92,115.5,115.65,79778.0,99.9594,100.0803,99.7177,99.8472,79778.0
2016-01-04 10:00:00,115.63,115.83,114.94,115.03,112890.0,99.8299,100.0026,99.2342,99.3119,112890.0
2016-01-04 10:10:00,115.06,115.21,114.75,115.02,71581.0,99.3378,99.4673,99.0702,99.3033,71581.0
2016-01-04 10:20:00,115.02,115.19,114.72,114.93,99362.0,99.3033,99.4501,99.0443,99.2256,99362.0
2016-01-04 10:30:00,114.94,115.29,114.71,115.25,78402.0,99.2342,99.5364,99.0357,99.5019,78402.0
2016-01-04 10:40:00,115.22,115.31,114.96,115.27,51010.0,99.476,99.5537,99.2515,99.5191,51010.0
2016-01-04 10:50:00,115.25,115.25,114.78,114.84,86603.0,99.5019,99.5019,99.0961,99.1479,86603.0
2016-01-04 11:00:00,114.88,114.94,114.57,114.75,71794.0,99.1824,99.2342,98.9148,99.0702,71794.0
2016-01-04 11:10:00,114.75,114.95,114.52,114.69,81596.0,99.0702,99.2429,98.8716,99.0184,81596.0
2016-01-04 11:20:00,114.75,114.99,114.67,114.9,65534.0,99.0702,99.2774,99.0011,99.1997,65534.0
2016-01-04 11:30:00,114.86,115.19,114.83,114.96,79891.0,99.1652,99.4501,99.1393,99.2515,79891.0
2016-01-04 11:40:00,114.94,115.12,114.63,114.65,98523.0,99.2342,99.3896,98.9666,98.9839,98523.0
2016-01-04 11:50:00,114.65,114.88,114.6,114.75,109075.0,98.9839,99.1824,98.9407,99.0702,109075.0
2016-01-04 12:00:00,114.74,115.07,114.63,114.88,129940.0,99.0616,99.3465,98.9666,99.1824,129940.0
2016-01-04 12:10:00,114.82,115.03,114.76,114.82,76201.0,99.1306,99.3119,99.0788,99.1306,76201.0
2016-01-04 12:20:00,114.82,115.01,114.74,114.77,78405.0,99.1306,99.2947,99.0616,99.0875,78405.0
2016-01-04 12:30:00,114.77,114.98,114.63,114.7,114261.0,99.0875,99.2688,98.9666,99.027,114261.0
2016-01-04 12:40:00,114.69,114.93,114.64,114.8,45244.0,99.0184,99.2256,98.9752,99.1134,45244.0
2016-01-04 12:50:00,114.81,114.87,114.68,114.68,116958.0,99.122,99.1738,99.0098,99.0098,116958.0
2016-01-04 13:00:00,114.7,114.92,114.66,114.9,64917.0,99.027,99.217,98.9925,99.1997,64917.0
2016-01-04 13:10:00,114.9,115.1,114.85,114.96,101352.0,99.1997,99.3724,99.1565,99.2515,101352.0
2016-01-04 13:20:00,114.97,115.07,114.72,114.73,99256.0,99.2601,99.3465,99.0443,99.0529,99256.0
2016-01-04 13:30:00,114.72,114.84,114.66,114.68,53490.0,99.0443,99.1479,98.9925,99.0098,53490.0
2016-01-04 13:40:00,114.68,114.81,114.62,114.76,77316.0,99.0098,99.122,98.958,99.0788,77316.0
2016-01-04 13:50:00,114.79,114.85,114.67,114.81,62358.0,99.1047,99.1565,99.0011,99.122,62358.0
2016-01-04 14:00:00,114.81,115.09,114.72,115.07,80090.0,99.122,99.3637,99.0443,99.3465,80090.0
2016-01-04 14:10:00,115.07,115.52,115.03,115.49,79267.0,99.3465,99.735,99.3119,99.7091,79267.0
2016-01-04 14:20:00,115.52,115.9,115.51,115.75,113587.0,99.735,100.063,99.7263,99.9335,113587.0
2016-01-04 14:30:00,115.77,115.86,115.38,115.47,215083.0,99.9508,100.0285,99.6141,99.6918,215083.0
2016-01-04 14:40:00,115.45,115.51,115.15,115.22,59029.0,99.6745,99.7263,99.4155,99.476,59029.0
2016-01-04 14:50:00,115.25,115.36,115.05,115.26,71561.0,99.5019,99.5968,99.3292,99.5105,71561.0
2016-01-04 15:00:00,115.24,115.25,115.01,115.07,102984.0,99.4932,99.5019,99.2947,99.3465,102984.0
2016-01-04 15:10:00,115.06,115.24,114.97,115.22,70219.0,99.3378,99.4932,99.2601,99.476,70219.0
2016-01-04 15:20:00,115.22,115.29,115.12,115.21,102215.0,99.476,99.5364,99.3896,99.4673,102215.0
2016-01-04 15:30:00,115.2,115.54,115.19,115.53,75381.0,99.4587,99.7522,99.4501,99.7436,75381.0
2016-01-04 15:40:00,115.53,116.24,115.47,116.24,146920.0,99.7436,100.3566,99.6918,100.3566,146920.0
2016-01-04 15:50:00,116.24,116.47,116.01,116.45,353755.0,100.3566,100.5552,100.158,100.5379,353755.0
2016-01-05 09:30:00,116.72,117.09,116.21,116.9,114648.0,100.771,101.0904,100.3307,100.9264,114648.0
2016-01-05 09:40:00,116.94,117.35,116.67,117.23,78543.0,100.9609,101.3149,100.7278,101.2113,78543.0
2016-01-05 09:50:00,117.25,117.85,117.19,117.19,99126.0,101.2286,101.7466,101.1768,101.1768,99126.0
2016-01-05 10:00:00,117.22,117.48,116.94,117.11,53820.0,101.2027,101.4272,100.9609,101.1077,53820.0
2016-01-05 10:10:00,117.11,117.39,116.99,117.21,34702.0,101.1077,101.3495,101.0041,101.194,34702.0
2016-01-05 10:20:00,117.17,117.17,116.86,117.0,79133.0,101.1595,101.1595,100.8919,101.0127,79133.0
2016-01-05 10:30:00,116.95,117.28,116.93,117.26,54111.0,100.9696,101.2545,100.9523,101.2372,54111.0
2016-01-05 10:40:00,117.25,117.55,117.18,117.46,43345.0,101.2286,101.4876,101.1681,101.4099,43345.0
2016-01-05 10:50:00,117.48,117.88,117.36,117.71,83264.0,101.4272,101.7725,101.3236,101.6257,83264.0
2016-01-05 11:00:00,117.71,117.85,117.64,117.68,46023.0,101.6257,101.7466,101.5653,101.5998,46023.0
2016-01-05 11:10:00,117.67,117.72,117.25,117.26,56757.0,101.5912,101.6344,101.2286,101.2372,56757.0
2016-01-05 11:20:00,117.26,117.87,117.26,117.76,68854.0,101.2372,101.7639,101.2372,101.6689,68854.0
2016-01-05 11:30:00,117.75,117.89,117.67,117.68,53821.0,101.6603,101.7811,101.5912,101.5998,53821.0
2016-01-05 11:40:00,117.66,117.7,117.26,117.43,31380.0,101.5826,101.6171,101.2372,101.384,31380.0
2016-01-05 11:50:00,117.46,117.53,117.22,117.33,45827.0,101.4099,101.4703,101.2027,101.2976,45827.0
2016-01-05 12:00:00,117.36,117.36,116.95,117.07,40422.0,101.3236,101.3236,100.9696,101.0732,40422.0
2016-01-05 12:10:00,117.07,117.34,116.9,116.91,43463.0,101.0732,101.3063,100.9264,100.935,43463.0
2016-01-05 12:20:00,116.9,117.23,116.84,117.08,31916.0,100.9264,101.2113,100.8746,101.0818,31916.0
2016-01-05 12:30:00,117.08,117.09,116.93,116.95,39789.0,101.0818,101.0904,100.9523,100.9696,39789.0
2016-01-05 12:40:00,116.98,116.99,116.72,116.86,31080.0,100.9955,101.0041,100.771,100.8919,31080.0
2016-01-05 12:50:00,116.87,117.02,116.83,116.99,25887.0,100.9005,101.03,100.866,101.0041,25887.0
2016-01-05 13:00:00,116.99,117.26,116.91,116.92,39040.0,101.0041,101.2372,100.935,100.9437,39040.0
2016-01-05 13:10:00,116.94,117.05,116.59,116.59,29014.0,100.9609,101.0559,100.6588,100.6588,29014.0
2016-01-05 13:20:00,116.56,116.61,116.43,116.58,30645.0,100.6329,100.676,100.5206,100.6501,30645.0
2016-01-05 13:30:00,116.58,116.75,116.5,116.59,37455.0,100.6501,100.7969,100.5811,100.6588,37455.0
2016-01-05 13:40:00,116.6,117.23,116.58,117.13,41132.0,100.6674,101.2113,100.6501,101.125,41132.0
2016-01-05 13:50:00,117.16,117.22,116.83,116.87,34937.0,101.1509,101.2027,100.866,100.9005,34937.0
2016-01-05 14:00:00,116.88,116.91,116.5,116.56,64958.0,100.9091,100.935,100.5811,100.6329,64958.0
2016-01-05 14:10:00,116.56,116.77,116.51,116.7,57896.0,100.6329,100.8142,100.5897,100.7537,57896.0
2016-01-05 14:20:00,116.73,117.05,116.72,116.95,30227.0,100.7796,101.0559,100.771,100.9696,30227.0
2016-01-05 14:30:00,116.96,116.96,116.72,116.72,40104.0,100.9782,100.9782,100.771,100.771,40104.0
2016-01-05 14:40:00,116.74,116.79,116.61,116.7,32246.0,100.7883,100.8314,100.676,100.7537,32246.0
2016-01-05 14:50:00,116.67,116.75,116.5,116.6,37484.0,100.7278,100.7969,100.5811,100.6674,37484.0
2016-01-05 15:00:00,116.59,116.62,116.35,116.45,70996.0,100.6588,100.6847,100.4516,100.5379,70996.0
2016-01-05 15:10:00,116.45,116.76,116.45,116.55,60070.0,100.5379,100.8055,100.5379,100.6242,60070.0
2016-01-05 15:20:00,116.53,116.63,116.24,116.57,95484.0,100.607,100.6933,100.3566,100.6415,95484.0
2016-01-05 15:30:00,116.57,116.71,116.4,116.54,76615.0,100.6415,100.7624,100.4947,100.6156,76615.0
2016-01-05 15:40:00,116.58,116.84,116.49,116.61,97276.0,100.6501,100.8746,100.5724,100.676,97276.0
2016-01-05 15:50:00,116.61,116.78,116.53,116.67,209249.0,100.676,100.8228,100.607,100.7278,209249.0
2016-01-06 09:30:00,115.78,116.65,115.5,116.09,120530.0,99.9594,100.7106,99.7177,100.2271,120530.0
2016-01-06 09:40:00,116.16,116.16,115.21,115.38,49632.0,100.2875,100.2875,99.4673,99.6141,49632.0
2016-01-06 09:50:00,115.4,115.4,115.02,115.08,59047.0,99.6314,99.6314,99.3033,99.3551,59047.0
2016-01-06 10:00:00,115.07,115.61,115.0,115.55,67701.0,99.3465,99.8127,99.286,99.7609,67701.0
2016-01-06 10:10:00,115.6,115.88,115.47,115.84,60814.0,99.804,100.0458,99.6918,100.0112,60814.0
2016-01-06 10:20:00,115.84,116.13,115.67,115.74,32769.0,100.0112,100.2616,99.8645,99.9249,32769.0
2016-01-06 10:30:00,115.69,115.76,115.3,115.39,43195.0,99.8817,99.9422,99.545,99.6227,43195.0
2016-01-06 10:40:00,115.36,115.6,115.21,115.51,55313.0,99.5968,99.804,99.4673,99.7263,55313.0
2016-01-06 10:50:00,115.48,115.68,115.36,115.47,35744.0,99.7004,99.8731,99.5968,99.6918,35744.0
2016-01-06 11:00:00,115.52,115.75,115.48,115.57,42726.0,99.735,99.9335,99.7004,99.7781,42726.0
2016-01-06 11:10:00,115.59,116.09,115.56,116.0,24266.0,99.7954,100.2271,99.7695,100.1494,24266.0
2016-01-06 11:20:00,116.02,116.29,115.83,116.0,25522.0,100.1667,100.3998,100.0026,100.1494,25522.0
2016-01-06 11:30:00,116.0,116.19,115.87,116.15,29999.0,100.1494,100.3134,100.0371,100.2789,29999.0
2016-01-06 11:40:00,116.14,116.26,115.95,115.99,28982.0,100.2703,100.3739,100.1062,100.1408,28982.0
2016-01-06 11:50:00,116.02,116.03,115.78,115.81,27099.0,100.1667,100.1753,99.9594,99.9853,27099.0
2016-01-06 12:00:00,115.81,115.92,115.74,115.81,29210.0,99.9853,100.0803,99.9249,99.9853,29210.0
2016-01-06 12:10:00,115.78,115.89,115.72,115.77,13911.0,99.9594,100.0544,99.9076,99.9508,13911.0
2016-01-06 12:20:00,115.78,115.82,115.6,115.65,18229.0,99.9594,99.994,99.804,99.8472,18229.0
2016-01-06 12:30:00,115.63,115.92,115.59,115.84,15327.0,99.8299,100.0803,99.7954,100.0112,15327.0
2016-01-06 12:40:00,115.86,115.92,115.68,115.87,22471.0,100.0285,100.0803,99.8731,100.0371,22471.0
2016-01-06 12:50:00,115.85,115.9,115.69,115.72,15978.0,100.0199,100.063,99.8817,99.9076,15978.0
2016-01-06 13:00:00,115.7,115.81,115.65,115.68,16669.0,99.8904,99.9853,99.8472,99.8731,16669.0
2016-01-06 13:10:00,115.67,115.69,115.4,115.43,20641.0,99.8645,99.8817,99.6314,99.6573,20641.0
2016-01-06 13:20:00,115.43,115.59,115.42,115.51,23406.0,99.6573,99.7954,99.6486,99.7263,23406.0
2016-01-06 13:30:00,115.5,115.57,115.42,115.48,25898.0,99.7177,99.7781,99.6486,99.7004,25898.0
2016-01-06 13:40:00,115.48,115.51,115.31,115.32,21572.0,99.7004,99.7263,99.5537,99.5623,21572.0
2016-01-06 13:50:00,115.3,115.4,115.11,115.14,37224.0,99.545,99.6314,99.381,99.4069,37224.0
2016-01-06 14:00:00,115.14,115.53,115.1,115.51,48116.0,99.4069,99.7436,99.3724,99.7263,48116.0
2016-01-06 14:10:00,115.53,115.68,115.36,115.67,32298.0,99.7436,99.8731,99.5968,99.8645,32298.0
2016-01-06 14:20:00,115.63,115.66,115.3,115.33,32463.0,99.8299,99.8558,99.545,99.5709,32463.0
2016-01-06 14:30:00,115.33,115.46,115.28,115.35,27788.0,99.5709,99.6832,99.5278,99.5882,27788.0
2016-01-06 14:40:00,115.36,115.37,114.83,114.84,54192.0,99.5968,99.6055,99.1393,99.1479,54192.0
2016-01-06 14:50:00,114.83,114.93,114.55,114.6,56187.0,99.1393,99.2256,98.8975,98.9407,56187.0
2016-01-06 15:00:00,114.61,114.88,114.5,114.88,52933.0,98.9493,99.1824,98.8544,99.1824,52933.0
2016-01-06 15:10:00,114.9,115.07,114.8,115.04,46640.0,99.1997,99.3465,99.1134,99.3206,46640.0
2016-01-06 15:20:00,115.04,115.33,115.01,115.26,66194.0,99.3206,99.5709,99.2947,99.5105,66194.0
2016-01-06 15:30:00,115.29,115.51,115.28,115.47,82106.0,99.5364,99.7263,99.5278,99.6918,82106.0
2016-01-06 15:40:00,115.44,115.45,115.08,115.27,88218.0,99.6659,99.6745,99.3551,99.5191,88218.0
2016-01-06 15:50:00,115.3,115.55,115.02,115.5,166690.0,99.545,99.7609,99.3033,99.7177,166690.0
2016-01-07 09:30:00,113.63,114.07,113.31,113.42,111760.0,98.1032,98.4831,97.827,97.9219,111760.0
2016-01-07 09:40:00,113.49,113.49,112.71,112.9,95340.0,97.9824,97.9824,97.3089,97.473,95340.0
2016-01-07 09:50:00,112.98,113.15,112.77,113.05,73065.0,97.542,97.6888,97.3607,97.6025,73065.0
2016-01-07 10:00:00,113.09,113.52,112.98,113.46,79525.0,97.637,98.0083,97.542,97.9565,79525.0
2016-01-07 10:10:00,113.46,114.09,113.37,113.49,90024.0,97.9565,98.5004,97.8788,97.9824,90024.0
2016-01-07 10:20:00,113.51,113.59,113.08,113.32,107803.0,97.9996,98.0687,97.6284,97.8356,107803.0
2016-01-07 10:30:00,113.31,113.82,113.31,113.65,99298.0,97.827,98.2673,97.827,98.1205,99298.0
2016-01-07 10:40:00,113.65,113.71,113.57,113.63,71780.0,98.1205,98.1723,98.0514,98.1032,71780.0
2016-01-07 10:50:00,113.62,113.69,113.37,113.41,86124.0,98.0946,98.155,97.8788,97.9133,86124.0
2016-01-07 11:00:00,113.41,113.43,112.94,113.03,78048.0,97.9133,97.9306,97.5075,97.5852,78048.0
2016-01-07 11:10:00,113.02,113.17,112.83,112.84,61150.0,97.5766,97.7061,97.4125,97.4212,61150.0
2016-01-07 11:20:00,112.84,113.09,112.75,112.93,53495.0,97.4212,97.637,97.3435,97.4989,53495.0
2016-01-07 11:30:00,112.92,113.28,112.92,113.16,86996.0,97.4902,97.8011,97.4902,97.6975,86996.0
2016-01-07 11:40:00,113.13,113.35,112.78,112.82,60975.0,97.6716,97.8615,97.3694,97.4039,60975.0
2016-01-07 11:50:00,112.79,113.0,112.72,112.9,66146.0,97.378,97.5593,97.3176,97.473,66146.0
2016-01-07 12:00:00,112.88,112.93,112.73,112.76,28354.0,97.4557,97.4989,97.3262,97.3521,28354.0
2016-01-07 12:10:00,112.77,112.92,112.74,112.78,51093.0,97.3607,97.4902,97.3348,97.3694,51093.0
2016-01-07 12:20:00,112.76,112.82,112.64,112.65,51737.0,97.3521,97.4039,97.2485,97.2571,51737.0
2016-01-07 12:30:00,112.67,112.88,112.57,112.63,51128.0,97.2744,97.4557,97.1881,97.2399,51128.0
2016-01-07 12:40:00,112.63,112.91,112.62,112.8,20500.0,97.2399,97.4816,97.2312,97.3866,20500.0
2016-01-07 12:50:00,112.77,112.8,112.59,112.7,30178.0,97.3607,97.3866,97.2053,97.3003,30178.0
2016-01-07 13:00:00,112.67,112.73,112.3,112.39,54235.0,97.2744,97.3262,96.955,97.0327,54235.0
2016-01-07 13:10:00,112.4,112.4,112.06,112.15,66666.0,97.0413,97.0413,96.7478,96.8255,66666.0
2016-01-07 13:20:00,112.11,112.25,111.87,112.21,62142.0,96.7909,96.9118,96.5837,96.8773,62142.0
2016-01-07 13:30:00,112.18,112.23,111.82,111.93,51729.0,96.8514,96.8945,96.5406,96.6355,51729.0
2016-01-07 13:40:00,111.93,112.22,111.79,112.2,52080.0,96.6355,96.8859,96.5147,96.8686,52080.0
2016-01-07 13:50:00,112.18,112.3,112.08,112.14,82578.0,96.8514,96.955,96.765,96.8168,82578.0
2016-01-07 14:00:00,112.13,112.23,111.96,111.99,86519.0,96.8082,96.8945,96.6614,96.6873,86519.0
2016-01-07 14:10:00,111.94,112.26,111.83,112.26,65148.0,96.6442,96.9204,96.5492,96.9204,65148.0
2016-01-07 14:20:00,112.23,112.34,111.98,112.05,58222.0,96.8945,96.9895,96.6787,96.7391,58222.0
2016-01-07 14:30:00,112.03,112.37,111.87,112.33,174420.0,96.7219,97.0154,96.5837,96.9809,174420.0
2016-01-07 14:40:00,112.35,112.5,112.18,112.48,149577.0,96.9981,97.1276,96.8514,97.1104,149577.0
2016-01-07 14:50:00,112.45,112.52,112.0,112.01,134639.0,97.0845,97.1449,96.696,96.7046,134639.0
2016-01-07 15:00:00,112.06,112.14,111.86,111.96,218699.0,96.7478,96.8168,96.5751,96.6614,218699.0
2016-01-07 15:10:00,111.95,112.06,111.77,111.79,237455.0,96.6528,96.7478,96.4974,96.5147,237455.0
2016-01-07 15:20:00,111.8,111.8,111.44,111.46,223747.0,96.5233,96.5233,96.2125,96.2297,223747.0
2016-01-07 15:30:00,111.45,112.15,111.42,112.04,218997.0,96.2211,96.8255,96.1952,96.7305,218997.0
2016-01-07 15:40:00,112.04,112.35,111.85,112.17,210634.0,96.7305,96.9981,96.5665,96.8427,210634.0
2016-01-07 15:50:00,112.16,112.28,111.98,112.09,475025.0,96.8341,96.9377,96.6787,96.7737,475025.0
2016-01-08 09:30:00,112.35,113.0,112.09,112.11,185146.0,96.9981,97.5593,96.7737,96.7909,185146.0
2016-01-08 09:40:00,112.12,112.17,111.3,111.56,111846.0,96.7996,96.8427,96.0916,96.3161,111846.0
2016-01-08 09:50:00,111.53,111.95,111.31,111.66,69504.0,96.2902,96.6528,96.1002,96.4024,69504.0
2016-01-08 10:00:00,111.66,111.7,111.2,111.35,97261.0,96.4024,96.437,96.0053,96.1348,97261.0
2016-01-08 10:10:00,111.32,111.42,111.07,111.15,69808.0,96.1089,96.1952,95.893,95.9621,69808.0
2016-01-08 10:20:00,111.15,111.39,111.08,111.3,63933.0,95.9621,96.1693,95.9017,96.0916,63933.0
2016-01-08 10:30:00,111.31,112.26,111.31,112.26,158136.0,96.1002,96.9204,96.1002,96.9204,158136.0
2016-01-08 10:40:00,112.26,112.44,111.94,112.27,103829.0,96.9204,97.0758,96.6442,96.9291,103829.0
2016-01-08 10:50:00,112.23,112.23,111.71,111.74,43107.0,96.8945,96.8945,96.4456,96.4715,43107.0
2016-01-08 11:00:00,111.7,111.91,111.45,111.54,60983.0,96.437,96.6183,96.2211,96.2988,60983.0
2016-01-08 11:10:00,111.51,111.6,111.11,111.24,67283.0,96.2729,96.3506,95.9276,96.0398,67283.0
2016-01-08 11:20:00,111.22,111.32,111.02,111.18,47188.0,96.0225,96.1089,95.8499,95.988,47188.0
2016-01-08 11:30:00,111.15,111.21,110.85,111.16,47639.0,95.9621,96.0139,95.7031,95.9707,47639.0
2016-01-08 11:40:00,111.17,111.17,110.94,111.11,50316.0,95.9794,95.9794,95.7808,95.9276,50316.0
2016-01-08 11:50:00,111.12,111.35,111.02,111.23,40881.0,95.9362,96.1348,95.8499,96.0312,40881.0
2016-01-08 12:00:00,111.26,111.55,111.15,111.52,60067.0,96.0571,96.3074,95.9621,96.2815,60067.0
2016-01-08 12:10:00,111.5,111.84,111.48,111.76,52538.0,96.2643,96.5578,96.247,96.4888,52538.0
2016-01-08 12:20:00,111.77,112.05,111.74,112.01,24417.0,96.4974,96.7391,96.4715,96.7046,24417.0
2016-01-08 12:30:00,112.0,112.05,111.89,111.97,59966.0,96.696,96.7391,96.601,96.6701,59966.0
2016-01-08 12:40:00,111.97,112.16,111.91,112.08,50770.0,96.6701,96.8341,96.6183,96.765,50770.0
2016-01-08 12:50:00,112.07,112.27,112.0,112.0,58994.0,96.7564,96.9291,96.696,96.696,58994.0
2016-01-08 13:00:00,111.99,112.15,111.67,111.74,45973.0,96.6873,96.8255,96.4111,96.4715,45973.0
2016-01-08 13:10:00,111.74,111.75,111.57,111.59,42568.0,96.4715,96.4801,96.3247,96.342,42568.0
2016-01-08 13:20:00,111.58,111.62,111.3,111.41,46409.0,96.3333,96.3679,96.0916,96.1866,46409.0
2016-01-08 13:30:00,111.4,111.9,111.4,111.87,32829.0,96.1779,96.6096,96.1779,96.5837,32829.0
2016-01-08 13:40:00,111.88,111.9,111.65,111.72,44079.0,96.5924,96.6096,96.3938,96.4542,44079.0
2016-01-08 13:50:00,111.74,111.78,111.52,111.56,34486.0,96.4715,96.506,96.2815,96.3161,34486.0
2016-01-08 14:00:00,111.55,111.68,111.46,111.49,33818.0,96.3074,96.4197,96.2297,96.2556,33818.0
2016-01-08 14:10:00,111.5,111.5,111.29,111.42,29578.0,96.2643,96.2643,96.083,96.1952,29578.0
2016-01-08 14:20:00,111.4,111.4,110.97,111.02,50358.0,96.1779,96.1779,95.8067,95.8499,50358.0
2016-01-08 14:30:00,111.02,111.21,110.94,110.97,49162.0,95.8499,96.0139,95.7808,95.8067,49162.0
2016-01-08 14:40:00,110.95,111.41,110.89,111.21,77375.0,95.7894,96.1866,95.7376,96.0139,77375.0
2016-01-08 14:50:00,111.21,111.22,110.78,110.83,74399.0,96.0139,96.0225,95.6427,95.6858,74399.0
2016-01-08 15:00:00,110.83,111.1,110.73,110.92,101242.0,95.6858,95.9189,95.5995,95.7635,101242.0
2016-01-08 15:10:00,110.91,111.11,110.66,111.07,151787.0,95.7549,95.9276,95.5391,95.893,151787.0
2016-01-08 15:20:00,111.05,111.07,110.74,110.81,91194.0,95.8758,95.893,95.6081,95.6686,91194.0
2016-01-08 15:30:00,110.81,110.81,110.41,110.47,120157.0,95.6686,95.6686,95.3232,95.375,120157.0
2016-01-08 15:40:00,110.46,110.51,110.0,110.04,234290.0,95.3664,95.4096,94.9692,95.0038,234290.0
2016-01-08 15:50:00,110.04,110.2,109.76,110.12,525341.0,95.0038,95.1419,94.762,95.0728,525341.0
2016-01-11 09:30:00,110.51,110.62,109.66,110.04,134690.0,95.4096,95.5045,94.6757,95.0038,134690.0
2016-01-11 09:40:00,110.01,110.07,109.19,109.2,101100.0,94.9779,95.0297,94.2699,94.2786,101100.0
2016-01-11 09:50:00,109.21,109.21,108.65,108.89,128075.0,94.2872,94.2872,93.8037,94.0109,128075.0
2016-01-11 10:00:00,108.8,109.52,108.66,109.41,143894.0,93.9332,94.5548,93.8123,94.4599,143894.0
2016-01-11 10:10:00,109.41,109.47,108.58,108.67,90649.0,94.4599,94.5117,93.7433,93.821,90649.0
2016-01-11 10:20:00,108.68,108.74,108.19,108.6,149873.0,93.8296,93.8814,93.4066,93.7605,149873.0
2016-01-11 10:30:00,108.64,109.26,108.61,109.18,96136.0,93.7951,94.3304,93.7692,94.2613,96136.0
2016-01-11 10:40:00,109.19,109.39,108.91,108.97,85679.0,94.2699,94.4426,94.0282,94.08,85679.0
2016-01-11 10:50:00,108.97,109.06,108.6,108.8,81435.0,94.08,94.1577,93.7605,93.9332,81435.0
2016-01-11 11:00:00,108.79,108.94,108.61,108.89,98185.0,93.9246,94.0541,93.7692,94.0109,98185.0
2016-01-11 11:10:00,108.87,108.97,108.7,108.77,68839.0,93.9937,94.08,93.8469,93.9073,68839.0
2016-01-11 11:20:00,108.75,108.91,108.57,108.79,55751.0,93.89,94.0282,93.7346,93.9246,55751.0
2016-01-11 11:30:00,108.77,109.3,108.58,109.13,39048.0,93.9073,94.3649,93.7433,94.2181,39048.0
2016-01-11 11:40:00,109.16,109.39,109.13,109.25,106740.0,94.244,94.4426,94.2181,94.3217,106740.0
2016-01-11 11:50:00,109.29,109.54,109.13,109.22,81734.0,94.3563,94.5721,94.2181,94.2958,81734.0
2016-01-11 12:00:00,109.23,109.6,109.18,109.58,70411.0,94.3045,94.6239,94.2613,94.6066,70411.0
2016-01-11 12:10:00,109.54,109.67,109.35,109.36,51469.0,94.5721,94.6843,94.4081,94.4167,51469.0
2016-01-11 12:20:00,109.35,109.38,109.04,109.16,72979.0,94.4081,94.434,94.1404,94.244,72979.0
2016-01-11 12:30:00,109.13,109.44,108.89,108.9,66996.0,94.2181,94.4858,94.0109,94.0196,66996.0
2016-01-11 12:40:00,108.89,109.08,108.81,108.89,73254.0,94.0109,94.175,93.9419,94.0109,73254.0
2016-01-11 12:50:00,108.89,109.19,108.8,109.17,58255.0,94.0109,94.2699,93.9332,94.2527,58255.0
2016-01-11 13:00:00,109.16,109.28,108.9,108.98,40399.0,94.244,94.3476,94.0196,94.0886,40399.0
2016-01-11 13:10:00,108.96,109.07,108.68,108.74,64316.0,94.0714,94.1663,93.8296,93.8814,64316.0
2016-01-11 13:20:00,108.74,108.81,108.56,108.58,59627.0,93.8814,93.9419,93.726,93.7433,59627.0
2016-01-11 13:30:00,108.61,108.73,108.54,108.63,89901.0,93.7692,93.8728,93.7087,93.7864,89901.0
2016-01-11 13:40:00,108.63,108.74,108.33,108.41,78575.0,93.7864,93.8814,93.5274,93.5965,78575.0
2016-01-11 13:50:00,108.37,108.56,108.25,108.43,64493.0,93.562,93.726,93.4584,93.6138,64493.0
2016-01-11 14:00:00,108.43,108.7,108.32,108.59,126257.0,93.6138,93.8469,93.5188,93.7519,126257.0
2016-01-11 14:10:00,108.6,108.86,108.56,108.75,182124.0,93.7605,93.985,93.726,93.89,182124.0
2016-01-11 14:20:00,108.77,108.96,108.72,108.94,80237.0,93.9073,94.0714,93.8641,94.0541,80237.0
2016-01-11 14:30:00,108.94,109.09,108.86,108.99,83985.0,94.0541,94.1836,93.985,94.0973,83985.0
2016-01-11 14:40:00,109.0,109.15,108.76,108.78,46434.0,94.1059,94.2354,93.8987,93.9159,46434.0
2016-01-11 14:50:00,108.77,108.83,108.51,108.61,68166.0,93.9073,93.9591,93.6828,93.7692,68166.0
2016-01-11 15:00:00,108.61,108.75,108.48,108.63,82790.0,93.7692,93.89,93.6569,93.7864,82790.0
2016-01-11 15:10:00,108.6,108.64,108.28,108.57,92167.0,93.7605,93.7951,93.4843,93.7346,92167.0
2016-01-11 15:20:00,108.58,109.54,108.5,109.43,94059.0,93.7433,94.5721,93.6742,94.4771,94059.0
2016-01-11 15:30:00,109.47,110.02,109.4,109.89,101467.0,94.5117,94.9865,94.4512,94.8743,101467.0
2016-01-11 15:40:00,109.9,110.05,109.52,109.58,183023.0,94.8829,95.0124,94.5548,94.6066,183023.0
2016-01-11 15:50:00,109.58,109.86,109.55,109.56,315952.0,94.6066,94.8484,94.5807,94.5894,315952.0
2016-01-12 09:30:00,110.53,112.04,110.05,112.0,149829.0,95.4268,96.7305,95.0124,96.696,149829.0
2016-01-12 09:40:00,111.92,113.13,111.87,112.72,202254.0,96.6269,97.6716,96.5837,97.3176,202254.0
2016-01-12 09:50:00,112.76,113.12,112.55,112.75,198132.0,97.3521,97.6629,97.1708,97.3435,198132.0
2016-01-12 10:00:00,112.75,112.99,112.5,112.59,115079.0,97.3435,97.5507,97.1276,97.2053,115079.0
2016-01-12 10:10:00,112.58,112.73,111.73,111.97,97918.0,97.1967,97.3262,96.4629,96.6701,97918.0
2016-01-12 10:20:00,111.99,112.05,111.59,111.78,76231.0,96.6873,96.7391,96.342,96.506,76231.0
2016-01-12 10:30:00,111.75,112.27,111.74,112.03,65256.0,96.4801,96.9291,96.4715,96.7219,65256.0
2016-01-12 10:40:00,112.04,112.14,111.85,111.96,80814.0,96.7305,96.8168,96.5665,96.6614,80814.0
2016-01-12 10:50:00,112.0,112.21,111.83,112.13,57493.0,96.696,96.8773,96.5492,96.8082,57493.0
2016-01-12 11:00:00,112.11,112.25,111.78,111.8,72026.0,96.7909,96.9118,96.506,96.5233,72026.0
2016-01-12 11:10:00,111.79,111.9,111.58,111.77,45630.0,96.5147,96.6096,96.3333,96.4974,45630.0
2016-01-12 11:20:00,111.75,111.79,111.49,111.64,42535.0,96.4801,96.5147,96.2556,96.3851,42535.0
2016-01-12 11:30:00,111.62,111.64,111.06,111.13,89484.0,96.3679,96.3851,95.8844,95.9448,89484.0
2016-01-12 11:40:00,111.18,111.63,111.16,111.6,45955.0,95.988,96.3765,95.9707,96.3506,45955.0
2016-01-12 11:50:00,111.62,112.02,111.61,111.87,50382.0,96.3679,96.7132,96.3592,96.5837,50382.0
2016-01-12 12:00:00,111.87,112.13,111.8,111.93,40748.0,96.5837,96.8082,96.5233,96.6355,40748.0
2016-01-12 12:10:00,111.93,111.98,111.49,111.5,30384.0,96.6355,96.6787,96.2556,96.2643,30384.0
2016-01-12 12:20:00,111.51,111.68,111.43,111.45,33579.0,96.2729,96.4197,96.2038,96.2211,33579.0
2016-01-12 12:30:00,111.4,111.51,111.14,111.34,77424.0,96.1779,96.2729,95.9535,96.1261,77424.0
2016-01-12 12:40:00,111.33,111.56,111.23,111.52,80781.0,96.1175,96.3161,96.0312,96.2815,80781.0
2016-01-12 12:50:00,111.53,111.61,111.29,111.37,34971.0,96.2902,96.3592,96.083,96.152,34971.0
2016-01-12 13:00:00,111.4,111.69,111.4,111.57,35369.0,96.1779,96.4283,96.1779,96.3247,35369.0
2016-01-12 13:10:00,111.58,111.74,111.49,111.63,39063.0,96.3333,96.4715,96.2556,96.3765,39063.0
2016-01-12 13:20:00,111.63,111.63,111.4,111.48,55135.0,96.3765,96.3765,96.1779,96.247,55135.0
2016-01-12 13:30:00,111.49,111.5,111.22,111.4,75325.0,96.2556,96.2643,96.0225,96.1779,75325.0
2016-01-12 13:40:00,111.39,111.66,111.29,111.63,52875.0,96.1693,96.4024,96.083,96.3765,52875.0
2016-01-12 13:50:00,111.65,111.76,111.49,111.52,72733.0,96.3938,96.4888,96.2556,96.2815,72733.0
2016-01-12 14:00:00,111.51,111.56,111.0,111.06,121550.0,96.2729,96.3161,95.8326,95.8844,121550.0
2016-01-12 14:10:00,111.06,111.35,110.96,111.03,71957.0,95.8844,96.1348,95.7981,95.8585,71957.0
2016-01-12 14:20:00,111.0,111.52,110.92,111.34,68220.0,95.8326,96.2815,95.7635,96.1261,68220.0
2016-01-12 14:30:00,111.3,111.96,111.26,111.85,130960.0,96.0916,96.6614,96.0571,96.5665,130960.0
2016-01-12 14:40:00,111.87,111.88,111.68,111.7,50305.0,96.5837,96.5924,96.4197,96.437,50305.0
2016-01-12 14:50:00,111.68,112.11,111.63,112.05,34048.0,96.4197,96.7909,96.3765,96.7391,34048.0
2016-01-12 15:00:00,112.05,112.08,111.71,111.72,70085.0,96.7391,96.765,96.4456,96.4542,70085.0
2016-01-12 15:10:00,111.76,112.18,111.7,112.18,67677.0,96.4888,96.8514,96.437,96.8514,67677.0
2016-01-12 15:20:00,112.18,112.48,112.17,112.28,88608.0,96.8514,97.1104,96.8427,96.9377,88608.0
2016-01-12 15:30:00,112.26,112.42,112.1,112.14,86395.0,96.9204,97.0586,96.7823,96.8168,86395.0
2016-01-12 15:40:00,112.13,112.48,112.13,112.28,157395.0,96.8082,97.1104,96.8082,96.9377,157395.0
2016-01-12 15:50:00,112.28,112.36,112.1,112.27,253049.0,96.9377,97.0068,96.7823,96.9291,253049.0
2016-01-13 09:30:00,112.41,112.99,112.13,112.99,121745.0,97.0499,97.5507,96.8082,97.5507,121745.0
2016-01-13 09:40:00,112.99,113.04,111.92,112.33,75257.0,97.5507,97.5938,96.6269,96.9809,75257.0
2016-01-13 09:50:00,112.3,112.75,111.87,112.68,79418.0,96.955,97.3435,96.5837,97.283,79418.0
2016-01-13 10:00:00,112.68,112.73,111.86,112.18,72454.0,97.283,97.3262,96.5751,96.8514,72454.0
2016-01-13 10:10:00,112.18,112.19,111.72,111.79,49116.0,96.8514,96.86,96.4542,96.5147,49116.0
2016-01-13 10:20:00,111.78,112.05,111.51,111.77,39951.0,96.506,96.7391,96.2729,96.4974,39951.0
2016-01-13 10:30:00,111.72,111.83,111.47,111.58,60334.0,96.4542,96.5492,96.2384,96.3333,60334.0
2016-01-13 10:40:00,111.56,111.83,111.5,111.61,43319.0,96.3161,96.5492,96.2643,96.3592,43319.0
2016-01-13 10:50:00,111.6,111.92,111.54,111.88,37555.0,96.3506,96.6269,96.2988,96.5924,37555.0
2016-01-13 11:00:00,111.8,111.82,111.53,111.62,52318.0,96.5233,96.5406,96.2902,96.3679,52318.0
2016-01-13 11:10:00,111.6,112.1,111.6,112.03,43585.0,96.3506,96.7823,96.3506,96.7219,43585.0
2016-01-13 11:20:00,112.05,112.1,111.74,111.78,40787.0,96.7391,96.7823,96.4715,96.506,40787.0
2016-01-13 11:30:00,111.76,111.96,111.64,111.73,65173.0,96.4888,96.6614,96.3851,96.4629,65173.0
2016-01-13 11:40:00,111.69,111.76,111.5,111.59,43392.0,96.4283,96.4888,96.2643,96.342,43392.0
2016-01-13 11:50:00,111.58,111.73,111.36,111.42,32261.0,96.3333,96.4629,96.1434,96.1952,32261.0
2016-01-13 12:00:00,111.47,111.59,111.17,111.25,33348.0,96.2384,96.342,95.9794,96.0484,33348.0
2016-01-13 12:10:00,111.24,111.52,111.2,111.29,28025.0,96.0398,96.2815,96.0053,96.083,28025.0
2016-01-13 12:20:00,111.27,111.56,111.2,111.49,33652.0,96.0657,96.3161,96.0053,96.2556,33652.0
2016-01-13 12:30:00,111.45,111.45,111.06,111.14,32486.0,96.2211,96.2211,95.8844,95.9535,32486.0
2016-01-13 12:40:00,111.13,111.13,110.78,110.85,36882.0,95.9448,95.9448,95.6427,95.7031,36882.0
2016-01-13 12:50:00,110.81,110.9,110.7,110.8,35340.0,95.6686,95.7463,95.5736,95.6599,35340.0
2016-01-13 13:00:00,110.72,110.77,110.56,110.69,36745.0,95.5909,95.634,95.4527,95.565,36745.0
2016-01-13 13:10:00,110.69,110.88,110.61,110.68,28055.0,95.565,95.729,95.4959,95.5563,28055.0
2016-01-13 13:20:00,110.68,110.7,110.46,110.53,44489.0,95.5563,95.5736,95.3664,95.4268,44489.0
2016-01-13 13:30:00,110.52,110.64,110.18,110.22,54136.0,95.4182,95.5218,95.1246,95.1592,54136.0
2016-01-13 13:40:00,110.17,110.28,110.07,110.09,86003.0,95.116,95.211,95.0297,95.0469,86003.0
2016-01-13 13:50:00,110.09,110.37,110.0,110.05,61527.0,95.0469,95.2887,94.9692,95.0124,61527.0
2016-01-13 14:00:00,110.03,110.27,109.75,109.96,60622.0,94.9951,95.2024,94.7534,94.9347,60622.0
2016-01-13 14:10:00,109.95,110.14,109.73,109.97,40941.0,94.9261,95.0901,94.7361,94.9433,40941.0
2016-01-13 14:20:00,109.94,110.14,109.8,109.94,80958.0,94.9174,95.0901,94.7966,94.9174,80958.0
2016-01-13 14:30:00,109.93,109.93,109.12,109.46,86238.0,94.9088,94.9088,94.2095,94.503,86238.0
2016-01-13 14:40:00,109.43,109.45,108.93,109.34,85904.0,94.4771,94.4944,94.0455,94.3994,85904.0
2016-01-13 14:50:00,109.37,109.76,109.29,109.49,80526.0,94.4253,94.762,94.3563,94.5289,80526.0
2016-01-13 15:00:00,109.5,109.87,109.42,109.57,91297.0,94.5376,94.857,94.4685,94.598,91297.0
2016-01-13 15:10:00,109.55,109.86,109.23,109.7,81734.0,94.5807,94.8484,94.3045,94.7102,81734.0
2016-01-13 15:20:00,109.69,109.88,109.41,109.42,88112.0,94.7016,94.8656,94.4599,94.4685,88112.0
2016-01-13 15:30:00,109.41,109.62,109.23,109.44,109738.0,94.4599,94.6412,94.3045,94.4858,109738.0
2016-01-13 15:40:00,109.45,109.62,109.08,109.14,140785.0,94.4944,94.6412,94.175,94.2268,140785.0
2016-01-13 15:50:00,109.13,109.46,109.02,109.19,243775.0,94.2181,94.503,94.1232,94.2699,243775.0
2016-01-14 09:30:00,108.74,109.07,107.51,108.38,216980.0,93.8814,94.1663,92.8195,93.5706,216980.0
2016-01-14 09:40:00,108.44,109.86,108.3,109.37,95409.0,93.6224,94.8484,93.5015,94.4253,95409.0
2016-01-14 09:50:00,109.41,109.52,108.96,109.41,104050.0,94.4599,94.5548,94.0714,94.4599,104050.0
2016-01-14 10:00:00,109.39,109.58,109.15,109.37,153467.0,94.4426,94.6066,94.2354,94.4253,153467.0
2016-01-14 10:10:00,109.35,109.88,109.27,109.78,50490.0,94.4081,94.8656,94.339,94.7793,50490.0
2016-01-14 10:20:00,109.83,109.9,109.57,109.88,85475.0,94.8225,94.8829,94.598,94.8656,85475.0
2016-01-14 10:30:00,109.84,110.62,109.76,110.61,70827.0,94.8311,95.5045,94.762,95.4959,70827.0
2016-01-14 10:40:00,110.64,110.8,110.47,110.8,54130.0,95.5218,95.6599,95.375,95.6599,54130.0
2016-01-14 10:50:00,110.85,111.11,110.58,110.62,41185.0,95.7031,95.9276,95.47,95.5045,41185.0
2016-01-14 11:00:00,110.64,110.86,110.35,110.61,71796.0,95.5218,95.7117,95.2714,95.4959,71796.0
2016-01-14 11:10:00,110.61,110.62,110.01,110.05,78530.0,95.4959,95.5045,94.9779,95.0124,78530.0
2016-01-14 11:20:00,110.08,110.18,109.69,109.89,90577.0,95.0383,95.1246,94.7016,94.8743,90577.0
2016-01-14 11:30:00,109.92,110.06,109.68,110.02,62250.0,94.9002,95.021,94.693,94.9865,62250.0
2016-01-14 11:40:00,109.98,110.32,109.94,110.15,34779.0,94.952,95.2455,94.9174,95.0987,34779.0
2016-01-14 11:50:00,110.16,110.47,110.04,110.44,39480.0,95.1074,95.375,95.0038,95.3491,39480.0
2016-01-14 12:00:00,110.45,110.79,110.45,110.62,72464.0,95.3578,95.6513,95.3578,95.5045,72464.0
2016-01-14 12:10:00,110.61,110.71,110.38,110.55,40180.0,95.4959,95.5822,95.2973,95.4441,40180.0
2016-01-14 12:20:00,110.58,110.84,110.39,110.78,43778.0,95.47,95.6945,95.306,95.6427,43778.0
2016-01-14 12:30:00,110.74,110.93,110.58,110.89,38817.0,95.6081,95.7722,95.47,95.7376,38817.0
2016-01-14 12:40:00,110.94,111.13,110.83,110.85,56159.0,95.7808,95.9448,95.6858,95.7031,56159.0
2016-01-14 12:50:00,110.88,110.99,110.66,110.68,42264.0,95.729,95.824,95.5391,95.5563,42264.0
2016-01-14 13:00:00,110.68,111.13,110.65,111.09,42839.0,95.5563,95.9448,95.5304,95.9103,42839.0
2016-01-14 13:10:00,111.14,111.22,111.0,111.15,45320.0,95.9535,96.0225,95.8326,95.9621,45320.0
2016-01-14 13:20:00,111.16,111.6,111.16,111.55,47079.0,95.9707,96.3506,95.9707,96.3074,47079.0
2016-01-14 13:30:00,111.59,111.8,111.51,111.51,44797.0,96.342,96.5233,96.2729,96.2729,44797.0
2016-01-14 13:40:00,111.51,111.55,111.33,111.47,42256.0,96.2729,96.3074,96.1175,96.2384,42256.0
2016-01-14 13:50:00,111.46,111.7,111.41,111.58,27810.0,96.2297,96.437,96.1866,96.3333,27810.0
2016-01-14 14:00:00,111.6,111.64,111.09,111.15,54158.0,96.3506,96.3851,95.9103,95.9621,54158.0
2016-01-14 14:10:00,111.14,111.45,111.05,111.12,32948.0,95.9535,96.2211,95.8758,95.9362,32948.0
2016-01-14 14:20:00,111.11,111.33,111.05,111.29,39260.0,95.9276,96.1175,95.8758,96.083,39260.0
2016-01-14 14:30:00,111.3,111.48,111.28,111.37,40675.0,96.0916,96.247,96.0743,96.152,40675.0
2016-01-14 14:40:00,111.35,111.52,111.14,111.25,80140.0,96.1348,96.2815,95.9535,96.0484,80140.0
2016-01-14 14:50:00,111.25,111.4,111.2,111.37,121412.0,96.0484,96.1779,96.0053,96.152,121412.0
2016-01-14 15:00:00,111.37,111.4,111.16,111.17,73271.0,96.152,96.1779,95.9707,95.9794,73271.0
2016-01-14 15:10:00,111.19,111.41,111.13,111.27,81808.0,95.9966,96.1866,95.9448,96.0657,81808.0
2016-01-14 15:20:00,111.26,111.35,111.13,111.17,80284.0,96.0571,96.1348,95.9448,95.9794,80284.0
2016-01-14 15:30:00,111.16,111.18,110.57,110.62,219026.0,95.9707,95.988,95.4614,95.5045,219026.0
2016-01-14 15:40:00,110.62,110.86,110.54,110.58,203539.0,95.5045,95.7117,95.4355,95.47,203539.0
2016-01-14 15:50:00,110.61,110.87,110.45,110.7,319441.0,95.4959,95.7204,95.3578,95.5736,319441.0
2016-01-15 09:30:00,109.08,110.65,108.41,109.95,473581.0,94.175,95.5304,93.5965,94.9261,473581.0
2016-01-15 09:40:00,109.85,110.26,109.71,109.87,108976.0,94.8397,95.1937,94.7189,94.857,108976.0
2016-01-15 09:50:00,109.85,109.86,109.47,109.55,126250.0,94.8397,94.8484,94.5117,94.5807,126250.0
2016-01-15 10:00:00,109.59,109.63,108.63,109.15,125484.0,94.6153,94.6498,93.7864,94.2354,125484.0
2016-01-15 10:10:00,109.09,109.64,108.78,109.64,108638.0,94.1836,94.6584,93.9159,94.6584,108638.0
2016-01-15 10:20:00,109.67,109.99,109.49,109.67,69403.0,94.6843,94.9606,94.5289,94.6843,69403.0
2016-01-15 10:30:00,109.67,110.1,109.5,109.88,61881.0,94.6843,95.0556,94.5376,94.8656,61881.0
2016-01-15 10:40:00,109.88,109.98,109.48,109.48,44644.0,94.8656,94.952,94.5203,94.5203,44644.0
2016-01-15 10:50:00,109.44,109.48,108.68,108.77,96004.0,94.4858,94.5203,93.8296,93.9073,96004.0
2016-01-15 11:00:00,108.75,109.09,108.62,108.77,71374.0,93.89,94.1836,93.7778,93.9073,71374.0
2016-01-15 11:10:00,108.77,109.17,108.69,108.98,103939.0,93.9073,94.2527,93.8382,94.0886,103939.0
2016-01-15 11:20:00,108.98,109.32,108.83,109.19,82588.0,94.0886,94.3822,93.9591,94.2699,82588.0
2016-01-15 11:30:00,109.16,109.47,108.95,109.14,119040.0,94.244,94.5117,94.0627,94.2268,119040.0
2016-01-15 11:40:00,109.13,109.33,108.85,108.85,120895.0,94.2181,94.3908,93.9764,93.9764,120895.0
2016-01-15 11:50:00,108.8,108.93,108.45,108.67,68009.0,93.9332,94.0455,93.631,93.821,68009.0
2016-01-15 12:00:00,108.68,108.89,108.5,108.88,96702.0,93.8296,94.0109,93.6742,94.0023,96702.0
2016-01-15 12:10:00,108.94,109.03,108.37,108.46,80135.0,94.0541,94.1318,93.562,93.6397,80135.0
2016-01-15 12:20:00,108.46,108.52,108.05,108.05,133843.0,93.6397,93.6915,93.2857,93.2857,133843.0
2016-01-15 12:30:00,108.07,108.26,107.79,108.06,104261.0,93.303,93.467,93.0612,93.2943,104261.0
2016-01-15 12:40:00,108.05,108.82,108.03,108.69,85185.0,93.2857,93.9505,93.2684,93.8382,85185.0
2016-01-15 12:50:00,108.67,108.79,108.35,108.79,43898.0,93.821,93.9246,93.5447,93.9246,43898.0
2016-01-15 13:00:00,108.72,108.89,108.53,108.59,82399.0,93.8641,94.0109,93.7001,93.7519,82399.0
2016-01-15 13:10:00,108.61,109.15,108.56,109.13,79616.0,93.7692,94.2354,93.726,94.2181,79616.0
2016-01-15 13:20:00,109.12,109.22,108.56,108.6,55344.0,94.2095,94.2958,93.726,93.7605,55344.0
2016-01-15 13:30:00,108.57,108.8,108.03,108.22,158515.0,93.7346,93.9332,93.2684,93.4325,158515.0
2016-01-15 13:40:00,108.13,108.72,108.13,108.25,98079.0,93.3548,93.8641,93.3548,93.4584,98079.0
2016-01-15 13:50:00,108.28,108.73,108.2,108.56,100446.0,93.4843,93.8728,93.4152,93.726,100446.0
2016-01-15 14:00:00,108.55,108.66,108.25,108.63,122712.0,93.7174,93.8123,93.4584,93.7864,122712.0
2016-01-15 14:10:00,108.66,108.75,108.21,108.33,94100.0,93.8123,93.89,93.4238,93.5274,94100.0
2016-01-15 14:20:00,108.33,108.34,108.04,108.04,105931.0,93.5274,93.5361,93.2771,93.2771,105931.0
2016-01-15 14:30:00,108.07,108.36,107.96,108.34,151072.0,93.303,93.5533,93.208,93.5361,151072.0
2016-01-15 14:40:00,108.35,108.59,108.2,108.34,98348.0,93.5447,93.7519,93.4152,93.5361,98348.0
2016-01-15 14:50:00,108.34,109.17,108.19,109.16,138527.0,93.5361,94.2527,93.4066,94.244,138527.0
2016-01-15 15:00:00,109.17,109.46,108.99,109.04,125905.0,94.2527,94.503,94.0973,94.1404,125905.0
2016-01-15 15:10:00,109.01,109.1,108.58,108.89,77251.0,94.1145,94.1922,93.7433,94.0109,77251.0
2016-01-15 15:20:00,108.86,109.32,108.81,109.15,65414.0,93.985,94.3822,93.9419,94.2354,65414.0
2016-01-15 15:30:00,109.16,109.39,108.78,109.15,122892.0,94.244,94.4426,93.9159,94.2354,122892.0
2016-01-15 15:40:00,109.15,109.43,108.96,109.28,176432.0,94.2354,94.4771,94.0714,94.3476,176432.0
2016-01-15 15:50:00,109.29,109.3,108.86,109.16,461435.0,94.3563,94.3649,93.985,94.244,461435.0
2016-01-19 09:30:00,111.49,113.46,109.6,112.65,499113.0,96.2556,97.9565,94.6239,97.2571,499113.0
2016-01-19 09:40:00,112.69,113.16,110.15,110.89,281762.0,97.2917,97.6975,95.0987,95.7376,281762.0
2016-01-19 09:50:00,110.86,112.12,110.58,112.11,149996.0,95.7117,96.7996,95.47,96.7909,149996.0
2016-01-19 10:00:00,112.11,112.77,111.82,112.47,173640.0,96.7909,97.3607,96.5406,97.1017,173640.0
2016-01-19 10:10:00,112.45,112.96,112.22,112.75,141520.0,97.0845,97.5248,96.8859,97.3435,141520.0
2016-01-19 10:20:00,112.72,113.09,112.72,112.82,153558.0,97.3176,97.637,97.3176,97.4039,153558.0
2016-01-19 10:30:00,112.83,113.16,112.55,112.71,135690.0,97.4125,97.6975,97.1708,97.3089,135690.0
2016-01-19 10:40:00,112.7,114.16,112.7,113.81,227121.0,97.3003,98.5608,97.3003,98.2586,227121.0
2016-01-19 10:50:00,113.84,114.09,112.99,113.06,177904.0,98.2845,98.5004,97.5507,97.6111,177904.0
2016-01-19 11:00:00,113.03,113.19,112.86,113.09,102197.0,97.5852,97.7234,97.4384,97.637,102197.0
2016-01-19 11:10:00,113.08,113.09,112.69,112.8,149787.0,97.6284,97.637,97.2917,97.3866,149787.0
2016-01-19 11:20:00,112.79,113.42,112.4,113.3,159193.0,97.378,97.9219,97.0413,97.8183,159193.0
2016-01-19 11:30:00,113.29,113.45,112.69,113.11,87048.0,97.8097,97.9478,97.2917,97.6543,87048.0
2016-01-19 11:40:00,113.14,113.31,112.64,112.69,106434.0,97.6802,97.827,97.2485,97.2917,106434.0
2016-01-19 11:50:00,112.66,113.3,112.64,113.01,95927.0,97.2658,97.8183,97.2485,97.5679,95927.0
2016-01-19 12:00:00,112.99,113.39,112.84,112.93,123247.0,97.5507,97.896,97.4212,97.4989,123247.0
2016-01-19 12:10:00,112.88,112.98,112.34,112.43,96284.0,97.4557,97.542,96.9895,97.0672,96284.0
2016-01-19 12:20:00,112.4,112.61,112.21,112.57,81553.0,97.0413,97.2226,96.8773,97.1881,81553.0
2016-01-19 12:30:00,112.57,112.61,112.22,112.51,103554.0,97.1881,97.2226,96.8859,97.1363,103554.0
2016-01-19 12:40:00,112.51,112.68,112.37,112.48,85299.0,97.1363,97.283,97.0154,97.1104,85299.0
2016-01-19 12:50:00,112.48,112.68,112.4,112.59,72555.0,97.1104,97.283,97.0413,97.2053,72555.0
2016-01-19 13:00:00,112.59,112.8,112.22,112.4,108134.0,97.2053,97.3866,96.8859,97.0413,108134.0
2016-01-19 13:10:00,112.39,112.45,112.03,112.36,70387.0,97.0327,97.0845,96.7219,97.0068,70387.0
2016-01-19 13:20:00,112.34,112.63,112.04,112.16,78207.0,96.9895,97.2399,96.7305,96.8341,78207.0
2016-01-19 13:30:00,112.18,112.52,112.02,112.51,64110.0,96.8514,97.1449,96.7132,97.1363,64110.0
2016-01-19 13:40:00,112.5,112.52,112.02,112.37,82724.0,97.1276,97.1449,96.7132,97.0154,82724.0
2016-01-19 13:50:00,112.37,112.64,112.32,112.49,73616.0,97.0154,97.2485,96.9722,97.119,73616.0
2016-01-19 14:00:00,112.47,112.63,112.09,112.09,119996.0,97.1017,97.2399,96.7737,96.7737,119996.0
2016-01-19 14:10:00,112.08,112.14,111.63,111.78,139224.0,96.765,96.8168,96.3765,96.506,139224.0
2016-01-19 14:20:00,111.77,112.05,111.61,111.98,94011.0,96.4974,96.7391,96.3592,96.6787,94011.0
2016-01-19 14:30:00,111.96,112.25,111.9,112.23,98434.0,96.6614,96.9118,96.6096,96.8945,98434.0
2016-01-19 14:40:00,112.2,112.23,111.74,112.0,225484.0,96.8686,96.8945,96.4715,96.696,225484.0
2016-01-19 14:50:00,112.02,112.26,111.96,112.1,107453.0,96.7132,96.9204,96.6614,96.7823,107453.0
2016-01-19 15:00:00,112.06,112.37,111.81,112.18,128942.0,96.7478,97.0154,96.5319,96.8514,128942.0
2016-01-19 15:10:00,112.19,112.26,111.64,111.68,112353.0,96.86,96.9204,96.3851,96.4197,112353.0
2016-01-19 15:20:00,111.68,112.3,111.62,112.27,151874.0,96.4197,96.955,96.3679,96.9291,151874.0
2016-01-19 15:30:00,112.27,112.71,112.19,112.34,228081.0,96.9291,97.3089,96.86,96.9895,228081.0
2016-01-19 15:40:00,112.34,112.9,112.2,112.86,198224.0,96.9895,97.473,96.8686,97.4384,198224.0
2016-01-19 15:50:00,112.83,112.91,112.35,112.48,441331.0,97.4125,97.4816,96.9981,97.1104,441331.0
2016-01-20 09:30:00,112.09,113.5,111.87,112.5,328080.0,96.7737,97.991,96.5837,97.1276,328080.0
2016-01-20 09:40:00,112.49,112.74,112.02,112.23,112945.0,97.119,97.3348,96.7132,96.8945,112945.0
2016-01-20 09:50:00,112.2,112.24,111.27,111.73,157048.0,96.8686,96.9032,96.0657,96.4629,157048.0
2016-01-20 10:00:00,111.72,112.14,111.55,112.04,154122.0,96.4542,96.8168,96.3074,96.7305,154122.0
2016-01-20 10:10:00,111.96,112.18,111.68,111.74,178656.0,96.6614,96.8514,96.4197,96.4715,178656.0
2016-01-20 10:20:00,111.79,111.91,111.33,111.45,218428.0,96.5147,96.6183,96.1175,96.2211,218428.0
2016-01-20 10:30:00,111.43,111.57,111.05,111.05,354973.0,96.2038,96.3247,95.8758,95.8758,354973.0
2016-01-20 10:40:00,111.04,111.28,110.88,110.98,179209.0,95.8671,96.0743,95.729,95.8153,179209.0
2016-01-20 10:50:00,110.97,111.11,110.15,110.39,200875.0,95.8067,95.9276,95.0987,95.306,200875.0
2016-01-20 11:00:00,110.39,110.98,110.37,110.92,167202.0,95.306,95.8153,95.2887,95.7635,167202.0
2016-01-20 11:10:00,110.91,111.29,110.81,110.86,164933.0,95.7549,96.083,95.6686,95.7117,164933.0
2016-01-20 11:20:00,110.86,111.0,110.47,110.62,110395.0,95.7117,95.8326,95.375,95.5045,110395.0
2016-01-20 11:30:00,110.58,110.99,110.55,110.75,181612.0,95.47,95.824,95.4441,95.6168,181612.0
2016-01-20 11:40:00,110.73,110.93,110.67,110.7,128703.0,95.5995,95.7722,95.5477,95.5736,128703.0
2016-01-20 11:50:00,110.7,110.79,110.43,110.61,192601.0,95.5736,95.6513,95.3405,95.4959,192601.0
2016-01-20 12:00:00,110.61,110.76,110.34,110.52,116930.0,95.4959,95.6254,95.2628,95.4182,116930.0
2016-01-20 12:10:00,110.49,110.77,110.36,110.64,115373.0,95.3923,95.634,95.2801,95.5218,115373.0
2016-01-20 12:20:00,110.63,110.69,110.35,110.44,140938.0,95.5132,95.565,95.2714,95.3491,140938.0
2016-01-20 12:30:00,110.46,110.73,110.42,110.51,94443.0,95.3664,95.5995,95.3319,95.4096,94443.0
2016-01-20 12:40:00,110.46,110.7,110.46,110.59,118194.0,95.3664,95.5736,95.3664,95.4786,118194.0
2016-01-20 12:50:00,110.5,111.34,110.5,111.24,114735.0,95.4009,96.1261,95.4009,96.0398,114735.0
2016-01-20 13:00:00,111.28,111.29,110.91,110.95,80094.0,96.0743,96.083,95.7549,95.7894,80094.0
2016-01-20 13:10:00,110.93,111.12,110.68,110.7,103077.0,95.7722,95.9362,95.5563,95.5736,103077.0
2016-01-20 13:20:00,110.72,111.16,110.67,111.01,102918.0,95.5909,95.9707,95.5477,95.8412,102918.0
2016-01-20 13:30:00,111.02,111.62,110.97,111.55,88159.0,95.8499,96.3679,95.8067,96.3074,88159.0
2016-01-20 13:40:00,111.56,112.64,111.56,112.51,102421.0,96.3161,97.2485,96.3161,97.1363,102421.0
2016-01-20 13:50:00,112.51,112.72,112.23,112.25,92199.0,97.1363,97.3176,96.8945,96.9118,92199.0
2016-01-20 14:00:00,112.26,112.72,112.18,112.67,158856.0,96.9204,97.3176,96.8514,97.2744,158856.0
2016-01-20 14:10:00,112.69,114.16,112.65,114.09,254825.0,97.2917,98.5608,97.2571,98.5004,254825.0
2016-01-20 14:20:00,114.05,114.4,113.68,113.96,227816.0,98.4658,98.768,98.1464,98.3881,227816.0
2016-01-20 14:30:00,113.93,114.02,113.36,113.99,186977.0,98.3622,98.4399,97.8701,98.414,186977.0
2016-01-20 14:40:00,114.0,114.28,113.49,113.83,193535.0,98.4227,98.6644,97.9824,98.2759,193535.0
2016-01-20 14:50:00,113.85,114.23,113.81,113.85,150126.0,98.2932,98.6212,98.2586,98.2932,150126.0
2016-01-20 15:00:00,113.84,114.44,113.66,114.43,150738.0,98.2845,98.8025,98.1291,98.7939,150738.0
2016-01-20 15:10:00,114.44,115.47,114.42,115.34,207590.0,98.8025,99.6918,98.7853,99.5796,207590.0
2016-01-20 15:20:00,115.39,115.67,115.17,115.47,169830.0,99.6227,99.8645,99.4328,99.6918,169830.0
2016-01-20 15:30:00,115.51,115.74,115.13,115.64,323883.0,99.7263,99.9249,99.3983,99.8386,323883.0
2016-01-20 15:40:00,115.6,115.68,114.54,115.0,335182.0,99.804,99.8731,98.8889,99.286,335182.0
2016-01-20 15:50:00,115.0,115.11,114.73,114.81,467987.0,99.286,99.381,99.0529,99.122,467987.0
2016-01-21 09:30:00,114.67,114.73,113.62,114.31,163536.0,99.0011,99.0529,98.0946,98.6903,163536.0
2016-01-21 09:40:00,114.3,114.42,113.42,113.53,128691.0,98.6817,98.7853,97.9219,98.0169,128691.0
2016-01-21 09:50:00,113.63,114.21,113.41,113.56,48458.0,98.1032,98.604,97.9133,98.0428,48458.0
2016-01-21 10:00:00,113.68,114.78,113.58,114.78,94775.0,98.1464,99.0961,98.0601,99.0961,94775.0
2016-01-21 10:10:00,114.79,115.45,114.79,115.39,203829.0,99.1047,99.6745,99.1047,99.6227,203829.0
2016-01-21 10:20:00,115.39,115.48,114.42,114.68,107346.0,99.6227,99.7004,98.7853,99.0098,107346.0
2016-01-21 10:30:00,114.78,115.29,114.52,114.7,116562.0,99.0961,99.5364,98.8716,99.027,116562.0
2016-01-21 10:40:00,114.72,114.81,114.2,114.5,134482.0,99.0443,99.122,98.5953,98.8544,134482.0
2016-01-21 10:50:00,114.52,114.71,113.57,113.59,110769.0,98.8716,99.0357,98.0514,98.0687,110769.0
2016-01-21 11:00:00,113.62,114.29,113.43,114.03,72843.0,98.0946,98.673,97.9306,98.4486,72843.0
2016-01-21 11:10:00,114.05,114.24,113.72,113.89,73195.0,98.4658,98.6299,98.1809,98.3277,73195.0
2016-01-21 11:20:00,113.91,114.16,113.62,113.73,70989.0,98.345,98.5608,98.0946,98.1896,70989.0
2016-01-21 11:30:00,113.69,114.12,113.64,114.09,59447.0,98.155,98.5263,98.1119,98.5004,59447.0
2016-01-21 11:40:00,114.13,114.13,113.3,113.8,68718.0,98.5349,98.5349,97.8183,98.25,68718.0
2016-01-21 11:50:00,113.79,113.85,113.4,113.68,85255.0,98.2414,98.2932,97.9047,98.1464,85255.0
2016-01-21 12:00:00,113.71,114.2,113.69,114.11,107034.0,98.1723,98.5953,98.155,98.5176,107034.0
2016-01-21 12:10:00,114.11,114.42,114.04,114.05,72379.0,98.5176,98.7853,98.4572,98.4658,72379.0
2016-01-21 12:20:00,114.04,114.07,113.57,113.74,106931.0,98.4572,98.4831,98.0514,98.1982,106931.0
2016-01-21 12:30:00,113.72,113.78,113.51,113.58,75891.0,98.1809,98.2327,97.9996,98.0601,75891.0
2016-01-21 12:40:00,113.58,113.65,113.31,113.56,64111.0,98.0601,98.1205,97.827,98.0428,64111.0
2016-01-21 12:50:00,113.56,113.83,113.5,113.71,49572.0,98.0428,98.2759,97.991,98.1723,49572.0
2016-01-21 13:00:00,113.73,113.9,113.7,113.9,38314.0,98.1896,98.3363,98.1637,98.3363,38314.0
2016-01-21 13:10:00,113.9,113.94,113.51,113.58,37509.0,98.3363,98.3709,97.9996,98.0601,37509.0
2016-01-21 13:20:00,113.56,113.56,113.23,113.31,47262.0,98.0428,98.0428,97.7579,97.827,47262.0
2016-01-21 13:30:00,113.31,113.49,113.09,113.47,54151.0,97.827,97.9824,97.637,97.9651,54151.0
2016-01-21 13:40:00,113.45,113.74,113.41,113.65,51320.0,97.9478,98.1982,97.9133,98.1205,51320.0
2016-01-21 13:50:00,113.67,113.68,113.03,113.03,67061.0,98.1378,98.1464,97.5852,97.5852,67061.0
2016-01-21 14:00:00,113.09,113.23,113.01,113.07,94915.0,97.637,97.7579,97.5679,97.6197,94915.0
2016-01-21 14:10:00,113.06,113.06,112.36,112.46,128175.0,97.6111,97.6111,97.0068,97.0931,128175.0
2016-01-21 14:20:00,112.44,112.7,112.26,112.68,153337.0,97.0758,97.3003,96.9204,97.283,153337.0
2016-01-21 14:30:00,112.62,113.26,112.62,113.17,64581.0,97.2312,97.7838,97.2312,97.7061,64581.0
2016-01-21 14:40:00,113.17,113.45,112.88,112.88,76867.0,97.7061,97.9478,97.4557,97.4557,76867.0
2016-01-21 14:50:00,112.89,113.42,112.84,113.26,53181.0,97.4643,97.9219,97.4212,97.7838,53181.0
2016-01-21 15:00:00,113.27,113.29,112.8,112.96,88786.0,97.7924,97.8097,97.3866,97.5248,88786.0
2016-01-21 15:10:00,112.97,113.37,112.91,113.06,107253.0,97.5334,97.8788,97.4816,97.6111,107253.0
2016-01-21 15:20:00,113.07,113.32,112.96,113.18,81833.0,97.6197,97.8356,97.5248,97.7147,81833.0
2016-01-21 15:30:00,113.2,113.83,113.2,113.75,149345.0,97.732,98.2759,97.732,98.2068,149345.0
2016-01-21 15:40:00,113.75,114.16,113.68,113.76,284146.0,98.2068,98.5608,98.1464,98.2155,284146.0
2016-01-21 15:50:00,113.75,113.98,113.46,113.48,439110.0,98.2068,98.4054,97.9565,97.9737,439110.0
2016-01-22 09:30:00,114.67,115.15,114.48,114.67,143077.0,99.0011,99.4155,98.8371,99.0011,143077.0
2016-01-22 09:40:00,114.63,115.07,114.46,114.91,152951.0,98.9666,99.3465,98.8198,99.2083,152951.0
2016-01-22 09:50:00,115.0,115.07,114.82,114.9,93507.0,99.286,99.3465,99.1306,99.1997,93507.0
2016-01-22 10:00:00,114.86,115.04,114.56,114.87,119387.0,99.1652,99.3206,98.9062,99.1738,119387.0
2016-01-22 10:10:00,114.87,115.05,114.68,114.78,69545.0,99.1738,99.3292,99.0098,99.0961,69545.0
2016-01-22 10:20:00,114.81,114.85,114.4,114.59,85964.0,99.122,99.1565,98.768,98.9321,85964.0
2016-01-22 10:30:00,114.64,114.99,114.59,114.76,56977.0,98.9752,99.2774,98.9321,99.0788,56977.0
2016-01-22 10:40:00,114.79,114.83,114.55,114.76,65093.0,99.1047,99.1393,98.8975,99.0788,65093.0
2016-01-22 10:50:00,114.76,114.93,114.7,114.72,57469.0,99.0788,99.2256,99.027,99.0443,57469.0
2016-01-22 11:00:00,114.72,114.78,114.36,114.43,76148.0,99.0443,99.0961,98.7335,98.7939,76148.0
2016-01-22 11:10:00,114.44,114.68,114.43,114.56,94717.0,98.8025,99.0098,98.7939,98.9062,94717.0
2016-01-22 11:20:00,114.57,114.75,114.39,114.43,100278.0,98.9148,99.0702,98.7594,98.7939,100278.0
2016-01-22 11:30:00,114.45,114.54,114.03,114.06,75229.0,98.8112,98.8889,98.4486,98.4745,75229.0
2016-01-22 11:40:00,114.04,114.26,113.94,114.2,77236.0,98.4572,98.6471,98.3709,98.5953,77236.0
2016-01-22 11:50:00,114.2,114.63,114.18,114.44,75116.0,98.5953,98.9666,98.5781,98.8025,75116.0
2016-01-22 12:00:00,114.43,114.84,114.42,114.73,42704.0,98.7939,99.1479,98.7853,99.0529,42704.0
2016-01-22 12:10:00,114.73,114.95,114.65,114.87,46164.0,99.0529,99.2429,98.9839,99.1738,46164.0
2016-01-22 12:20:00,114.9,115.06,114.78,115.02,38139.0,99.1997,99.3378,99.0961,99.3033,38139.0
2016-01-22 12:30:00,115.04,115.04,114.65,114.7,36827.0,99.3206,99.3206,98.9839,99.027,36827.0
2016-01-22 12:40:00,114.7,114.74,114.54,114.68,40608.0,99.027,99.0616,98.8889,99.0098,40608.0
2016-01-22 12:50:00,114.65,114.77,114.61,114.7,38591.0,98.9839,99.0875,98.9493,99.027,38591.0
2016-01-22 13:00:00,114.66,114.72,114.57,114.61,40188.0,98.9925,99.0443,98.9148,98.9493,40188.0
2016-01-22 13:10:00,114.65,114.65,114.42,114.61,49411.0,98.9839,98.9839,98.7853,98.9493,49411.0
2016-01-22 13:20:00,114.61,114.7,114.57,114.67,47000.0,98.9493,99.027,98.9148,99.0011,47000.0
2016-01-22 13:30:00,114.68,114.73,114.54,114.55,35378.0,99.0098,99.0529,98.8889,98.8975,35378.0
2016-01-22 13:40:00,114.55,114.69,114.55,114.66,44754.0,98.8975,99.0184,98.8975,98.9925,44754.0
2016-01-22 13:50:00,114.67,114.75,114.62,114.68,37635.0,99.0011,99.0702,98.958,99.0098,37635.0
2016-01-22 14:00:00,114.67,114.81,114.62,114.77,56120.0,99.0011,99.122,98.958,99.0875,56120.0
2016-01-22 14:10:00,114.79,114.87,114.7,114.77,46513.0,99.1047,99.1738,99.027,99.0875,46513.0
2016-01-22 14:20:00,114.76,114.79,114.44,114.47,38847.0,99.0788,99.1047,98.8025,98.8284,38847.0
2016-01-22 14:30:00,114.45,114.52,114.17,114.27,69487.0,98.8112,98.8716,98.5694,98.6558,69487.0
2016-01-22 14:40:00,114.25,114.4,114.16,114.33,49887.0,98.6385,98.768,98.5608,98.7076,49887.0
2016-01-22 14:50:00,114.34,114.34,114.17,114.24,53218.0,98.7162,98.7162,98.5694,98.6299,53218.0
2016-01-22 15:00:00,114.25,114.4,114.16,114.16,64422.0,98.6385,98.768,98.5608,98.5608,64422.0
2016-01-22 15:10:00,114.15,114.15,113.97,113.98,64342.0,98.5522,98.5522,98.3968,98.4054,64342.0
2016-01-22 15:20:00,113.99,114.19,113.89,114.17,75077.0,98.414,98.5867,98.3277,98.5694,75077.0
2016-01-22 15:30:00,114.17,114.22,113.96,114.2,96387.0,98.5694,98.6126,98.3881,98.5953,96387.0
2016-01-22 15:40:00,114.18,114.41,114.09,114.29,151531.0,98.5781,98.7766,98.5004,98.673,151531.0
2016-01-22 15:50:00,114.28,114.33,114.16,114.32,220553.0,98.6644,98.7076,98.5608,98.6989,220553.0
2016-01-25 09:30:00,114.52,115.31,113.82,114.21,146484.0,98.8716,99.5537,98.2673,98.604,146484.0
2016-01-25 09:40:00,114.21,114.44,114.03,114.26,51024.0,98.604,98.8025,98.4486,98.6471,51024.0
2016-01-25 09:50:00,114.32,114.44,112.85,113.41,99821.0,98.6989,98.8025,97.4298,97.9133,99821.0
2016-01-25 10:00:00,113.36,113.36,112.95,113.04,49134.0,97.8701,97.8701,97.5161,97.5938,49134.0
2016-01-25 10:10:00,113.01,113.17,112.86,113.05,48893.0,97.5679,97.7061,97.4384,97.6025,48893.0
2016-01-25 10:20:00,113.11,113.81,113.11,113.77,43448.0,97.6543,98.2586,97.6543,98.2241,43448.0
2016-01-25 10:30:00,113.78,113.84,113.59,113.78,43023.0,98.2327,98.2845,98.0687,98.2327,43023.0
2016-01-25 10:40:00,113.78,113.99,113.6,113.89,30737.0,98.2327,98.414,98.0773,98.3277,30737.0
2016-01-25 10:50:00,113.86,114.05,113.64,113.69,35738.0,98.3018,98.4658,98.1119,98.155,35738.0
2016-01-25 11:00:00,113.64,113.73,113.51,113.66,36920.0,98.1119,98.1896,97.9996,98.1291,36920.0
2016-01-25 11:10:00,113.65,113.87,113.51,113.62,45260.0,98.1205,98.3104,97.9996,98.0946,45260.0
2016-01-25 11:20:00,113.62,113.7,113.5,113.59,22833.0,98.0946,98.1637,97.991,98.0687,22833.0
2016-01-25 11:30:00,113.61,113.91,113.44,113.86,33007.0,98.086,98.345,97.9392,98.3018,33007.0
2016-01-25 11:40:00,113.87,113.94,113.63,113.71,28865.0,98.3104,98.3709,98.1032,98.1723,28865.0
2016-01-25 11:50:00,113.78,114.05,113.77,113.86,26148.0,98.2327,98.4658,98.2241,98.3018,26148.0
2016-01-25 12:00:00,113.84,113.89,113.74,113.82,25272.0,98.2845,98.3277,98.1982,98.2673,25272.0
2016-01-25 12:10:00,113.82,113.98,113.66,113.95,39255.0,98.2673,98.4054,98.1291,98.3795,39255.0
2016-01-25 12:20:00,113.95,114.05,113.89,114.01,60078.0,98.3795,98.4658,98.3277,98.4313,60078.0
2016-01-25 12:30:00,113.99,114.08,113.91,114.08,45031.0,98.414,98.4917,98.345,98.4917,45031.0
2016-01-25 12:40:00,114.09,114.25,113.98,114.06,37030.0,98.5004,98.6385,98.4054,98.4745,37030.0
2016-01-25 12:50:00,114.07,114.08,113.86,114.05,31131.0,98.4831,98.4917,98.3018,98.4658,31131.0
2016-01-25 13:00:00,114.09,114.32,114.01,114.27,33873.0,98.5004,98.6989,98.4313,98.6558,33873.0
2016-01-25 13:10:00,114.28,114.29,114.13,114.19,48005.0,98.6644,98.673,98.5349,98.5867,48005.0
2016-01-25 13:20:00,114.2,114.23,114.06,114.09,36455.0,98.5953,98.6212,98.4745,98.5004,36455.0
2016-01-25 13:30:00,114.09,114.24,114.08,114.14,45916.0,98.5004,98.6299,98.4917,98.5435,45916.0
2016-01-25 13:40:00,114.13,114.19,113.83,113.86,71614.0,98.5349,98.5867,98.2759,98.3018,71614.0
2016-01-25 13:50:00,113.89,113.96,113.83,113.84,26641.0,98.3277,98.3881,98.2759,98.2845,26641.0
2016-01-25 14:00:00,113.84,114.02,113.68,113.95,47633.0,98.2845,98.4399,98.1464,98.3795,47633.0
2016-01-25 14:10:00,113.94,114.0,113.81,113.83,48584.0,98.3709,98.4227,98.2586,98.2759,48584.0
2016-01-25 14:20:00,113.83,113.87,113.74,113.83,37407.0,98.2759,98.3104,98.1982,98.2759,37407.0
2016-01-25 14:30:00,113.84,113.91,113.72,113.83,40847.0,98.2845,98.345,98.1809,98.2759,40847.0
2016-01-25 14:40:00,113.82,113.97,113.72,113.89,39494.0,98.2673,98.3968,98.1809,98.3277,39494.0
2016-01-25 14:50:00,113.88,114.12,113.84,114.08,72711.0,98.3191,98.5263,98.2845,98.4917,72711.0
2016-01-25 15:00:00,114.08,114.19,113.73,113.74,75442.0,98.4917,98.5867,98.1896,98.1982,75442.0
2016-01-25 15:10:00,113.74,113.8,113.6,113.76,63991.0,98.1982,98.25,98.0773,98.2155,63991.0
2016-01-25 15:20:00,113.76,113.77,113.34,113.55,73526.0,98.2155,98.2241,97.8529,98.0342,73526.0
2016-01-25 15:30:00,113.53,113.68,113.26,113.38,97174.0,98.0169,98.1464,97.7838,97.8874,97174.0
2016-01-25 15:40:00,113.4,113.47,113.28,113.44,158446.0,97.9047,97.9651,97.8011,97.9392,158446.0
2016-01-25 15:50:00,113.44,113.65,113.34,113.43,186303.0,97.9392,98.1205,97.8529,97.9306,186303.0
2016-01-26 09:30:00,112.91,113.45,112.25,113.01,196700.0,97.4816,97.9478,96.9118,97.5679,196700.0
2016-01-26 09:40:00,113.1,113.18,112.32,112.53,64521.0,97.6457,97.7147,96.9722,97.1535,64521.0
2016-01-26 09:50:00,112.48,112.51,111.76,112.18,87078.0,97.1104,97.1363,96.4888,96.8514,87078.0
2016-01-26 10:00:00,112.27,112.86,112.15,112.61,114348.0,96.9291,97.4384,96.8255,97.2226,114348.0
2016-01-26 10:10:00,112.64,113.06,112.47,113.01,160686.0,97.2485,97.6111,97.1017,97.5679,160686.0
2016-01-26 10:20:00,113.01,113.28,112.73,113.05,66567.0,97.5679,97.8011,97.3262,97.6025,66567.0
2016-01-26 10:30:00,113.04,113.2,112.72,112.87,131206.0,97.5938,97.732,97.3176,97.4471,131206.0
2016-01-26 10:40:00,112.89,112.95,112.51,112.7,30712.0,97.4643,97.5161,97.1363,97.3003,30712.0
2016-01-26 10:50:00,112.7,112.78,112.06,112.11,65298.0,97.3003,97.3694,96.7478,96.7909,65298.0
2016-01-26 11:00:00,112.1,112.75,112.09,112.41,60836.0,96.7823,97.3435,96.7737,97.0499,60836.0
2016-01-26 11:10:00,112.42,112.51,112.23,112.28,55657.0,97.0586,97.1363,96.8945,96.9377,55657.0
2016-01-26 11:20:00,112.24,112.34,112.02,112.33,107576.0,96.9032,96.9895,96.7132,96.9809,107576.0
2016-01-26 11:30:00,112.37,112.68,112.2,112.61,63144.0,97.0154,97.283,96.8686,97.2226,63144.0
2016-01-26 11:40:00,112.61,112.95,112.57,112.84,53996.0,97.2226,97.5161,97.1881,97.4212,53996.0
2016-01-26 11:50:00,112.81,113.17,112.78,112.78,52366.0,97.3953,97.7061,97.3694,97.3694,52366.0
2016-01-26 12:00:00,112.79,113.27,112.79,113.27,39743.0,97.378,97.7924,97.378,97.7924,39743.0
2016-01-26 12:10:00,113.3,113.71,113.3,113.65,41926.0,97.8183,98.1723,97.8183,98.1205,41926.0
2016-01-26 12:20:00,113.65,113.84,113.53,113.57,50279.0,98.1205,98.2845,98.0169,98.0514,50279.0
2016-01-26 12:30:00,113.6,113.93,113.6,113.81,53983.0,98.0773,98.3622,98.0773,98.2586,53983.0
2016-01-26 12:40:00,113.79,113.86,113.66,113.8,50952.0,98.2414,98.3018,98.1291,98.25,50952.0
2016-01-26 12:50:00,113.82,113.9,113.44,113.45,49121.0,98.2673,98.3363,97.9392,97.9478,49121.0
2016-01-26 13:00:00,113.46,113.64,113.46,113.55,44470.0,97.9565,98.1119,97.9565,98.0342,44470.0
2016-01-26 13:10:00,113.54,113.63,113.51,113.55,23536.0,98.0255,98.1032,97.9996,98.0342,23536.0
2016-01-26 13:20:00,113.53,113.71,113.47,113.57,22495.0,98.0169,98.1723,97.9651,98.0514,22495.0
2016-01-26 13:30:00,113.56,113.61,113.41,113.47,47835.0,98.0428,98.086,97.9133,97.9651,47835.0
2016-01-26 13:40:00,113.46,113.54,113.33,113.45,35843.0,97.9565,98.0255,97.8442,97.9478,35843.0
2016-01-26 13:50:00,113.46,113.55,113.41,113.49,43481.0,97.9565,98.0342,97.9133,97.9824,43481.0
2016-01-26 14:00:00,113.47,113.48,113.22,113.4,108167.0,97.9651,97.9737,97.7493,97.9047,108167.0
2016-01-26 14:10:00,113.39,113.53,113.2,113.47,55537.0,97.896,98.0169,97.732,97.9651,55537.0
2016-01-26 14:20:00,113.46,113.57,113.3,113.34,29028.0,97.9565,98.0514,97.8183,97.8529,29028.0
2016-01-26 14:30:00,113.34,113.38,113.22,113.28,100730.0,97.8529,97.8874,97.7493,97.8011,100730.0
2016-01-26 14:40:00,113.27,113.41,113.27,113.37,55153.0,97.7924,97.9133,97.7924,97.8788,55153.0
2016-01-26 14:50:00,113.38,113.59,113.37,113.51,88298.0,97.8874,98.0687,97.8788,97.9996,88298.0
2016-01-26 15:00:00,113.5,113.53,113.2,113.24,107832.0,97.991,98.0169,97.732,97.7665,107832.0
2016-01-26 15:10:00,113.24,113.59,113.18,113.51,93701.0,97.7665,98.0687,97.7147,97.9996,93701.0
2016-01-26 15:20:00,113.52,113.77,113.49,113.74,120693.0,98.0083,98.2241,97.9824,98.1982,120693.0
2016-01-26 15:30:00,113.73,113.91,113.65,113.9,153972.0,98.1896,98.345,98.1205,98.3363,153972.0
2016-01-26 15:40:00,113.88,114.18,113.85,113.96,168914.0,98.3191,98.5781,98.2932,98.3881,168914.0
2016-01-26 15:50:00,113.96,114.07,113.71,113.99,335078.0,98.3881,98.4831,98.1723,98.414,335078.0
2016-01-27 09:30:00,114.43,114.81,112.47,113.24,227575.0,98.7939,99.122,97.1017,97.7665,227575.0
2016-01-27 09:40:00,113.23,114.25,112.92,114.19,57851.0,97.7579,98.6385,97.4902,98.5867,57851.0
2016-01-27 09:50:00,114.09,114.18,113.52,113.78,126666.0,98.5004,98.5781,98.0083,98.2327,126666.0
2016-01-27 10:00:00,113.77,113.86,113.4,113.79,84575.0,98.2241,98.3018,97.9047,98.2414,84575.0
2016-01-27 10:10:00,113.79,113.79,113.27,113.28,73085.0,98.2414,98.2414,97.7924,97.8011,73085.0
2016-01-27 10:20:00,113.25,113.85,113.24,113.57,228298.0,97.7752,98.2932,97.7665,98.0514,228298.0
2016-01-27 10:30:00,113.59,114.33,113.58,114.21,121891.0,98.0687,98.7076,98.0601,98.604,121891.0
2016-01-27 10:40:00,114.12,114.16,113.77,113.85,41038.0,98.5263,98.5608,98.2241,98.2932,41038.0
2016-01-27 10:50:00,113.87,114.25,113.86,114.23,61970.0,98.3104,98.6385,98.3018,98.6212,61970.0
2016-01-27 11:00:00,114.25,114.32,114.03,114.14,96136.0,98.6385,98.6989,98.4486,98.5435,96136.0
2016-01-27 11:10:00,114.11,114.14,113.9,113.98,61531.0,98.5176,98.5435,98.3363,98.4054,61531.0
2016-01-27 11:20:00,113.95,114.0,113.64,113.78,27128.0,98.3795,98.4227,98.1119,98.2327,27128.0
2016-01-27 11:30:00,113.76,113.88,113.65,113.79,56338.0,98.2155,98.3191,98.1205,98.2414,56338.0
2016-01-27 11:40:00,113.77,114.08,113.62,113.92,36687.0,98.2241,98.4917,98.0946,98.3536,36687.0
2016-01-27 11:50:00,113.93,114.18,113.91,114.11,80947.0,98.3622,98.5781,98.345,98.5176,80947.0
2016-01-27 12:00:00,114.1,114.52,114.08,114.18,64123.0,98.509,98.8716,98.4917,98.5781,64123.0
2016-01-27 12:10:00,114.19,114.52,114.19,114.39,57656.0,98.5867,98.8716,98.5867,98.7594,57656.0
2016-01-27 12:20:00,114.41,114.41,113.89,114.0,50875.0,98.7766,98.7766,98.3277,98.4227,50875.0
2016-01-27 12:30:00,113.99,114.14,113.75,113.76,66728.0,98.414,98.5435,98.2068,98.2155,66728.0
2016-01-27 12:40:00,113.76,113.99,113.72,113.92,105285.0,98.2155,98.414,98.1809,98.3536,105285.0
2016-01-27 12:50:00,113.93,113.94,113.68,113.73,37496.0,98.3622,98.3709,98.1464,98.1896,37496.0
2016-01-27 13:00:00,113.71,114.17,113.69,114.14,79440.0,98.1723,98.5694,98.155,98.5435,79440.0
2016-01-27 13:10:00,114.15,114.27,113.82,113.89,36691.0,98.5522,98.6558,98.2673,98.3277,36691.0
2016-01-27 13:20:00,113.89,114.12,113.86,113.91,28486.0,98.3277,98.5263,98.3018,98.345,28486.0
2016-01-27 13:30:00,113.89,113.98,113.83,113.89,27841.0,98.3277,98.4054,98.2759,98.3277,27841.0
2016-01-27 13:40:00,113.86,113.96,113.76,113.83,41672.0,98.3018,98.3881,98.2155,98.2759,41672.0
2016-01-27 13:50:00,113.82,114.11,113.8,114.0,49805.0,98.2673,98.5176,98.25,98.4227,49805.0
2016-01-27 14:00:00,113.99,114.43,113.28,113.28,83702.0,98.414,98.7939,97.8011,97.8011,83702.0
2016-01-27 14:10:00,113.29,113.64,113.09,113.58,146946.0,97.8097,98.1119,97.637,98.0601,146946.0
2016-01-27 14:20:00,113.56,113.87,113.5,113.59,70233.0,98.0428,98.3104,97.991,98.0687,70233.0
2016-01-27 14:30:00,113.53,113.6,112.7,112.7,76971.0,98.0169,98.0773,97.3003,97.3003,76971.0
2016-01-27 14:40:00,112.75,112.98,112.59,112.73,77961.0,97.3435,97.542,97.2053,97.3262,77961.0
2016-01-27 14:50:00,112.72,112.95,112.3,112.36,116362.0,97.3176,97.5161,96.955,97.0068,116362.0
2016-01-27 15:00:00,112.33,112.4,112.1,112.35,138192.0,96.9809,97.0413,96.7823,96.9981,138192.0
2016-01-27 15:10:00,112.35,112.35,111.84,112.06,116874.0,96.9981,96.9981,96.5578,96.7478,116874.0
2016-01-27 15:20:00,112.0,112.3,111.94,112.21,96303.0,96.696,96.955,96.6442,96.8773,96303.0
2016-01-27 15:30:00,112.18,112.5,111.98,112.02,99274.0,96.8514,97.1276,96.6787,96.7132,99274.0
2016-01-27 15:40:00,112.01,112.58,111.94,112.35,153630.0,96.7046,97.1967,96.6442,96.9981,153630.0
2016-01-27 15:50:00,112.34,112.47,112.14,112.36,258523.0,96.9895,97.1017,96.8168,97.0068,258523.0
2016-01-28 09:30:00,112.41,112.9,111.71,112.76,134866.0,97.0499,97.473,96.4456,97.3521,134866.0
2016-01-28 09:40:00,112.8,113.25,112.62,112.75,107129.0,97.3866,97.7752,97.2312,97.3435,107129.0
2016-01-28 09:50:00,112.72,112.91,112.3,112.47,23925.0,97.3176,97.4816,96.955,97.1017,23925.0
2016-01-28 10:00:00,112.39,112.54,112.11,112.19,48478.0,97.0327,97.1622,96.7909,96.86,48478.0
2016-01-28 10:10:00,112.12,112.15,111.31,111.31,162444.0,96.7996,96.8255,96.1002,96.1002,162444.0
2016-01-28 10:20:00,111.28,111.48,110.73,110.83,91167.0,96.0743,96.247,95.5995,95.6858,91167.0
2016-01-28 10:30:00,110.82,111.08,110.61,110.82,77859.0,95.6772,95.9017,95.4959,95.6772,77859.0
2016-01-28 10:40:00,110.79,111.15,110.68,111.14,89805.0,95.6513,95.9621,95.5563,95.9535,89805.0
2016-01-28 10:50:00,111.12,111.32,110.84,110.84,61208.0,95.9362,96.1089,95.6945,95.6945,61208.0
2016-01-28 11:00:00,110.84,111.99,110.8,111.96,50033.0,95.6945,96.6873,95.6599,96.6614,50033.0
2016-01-28 11:10:00,111.96,112.08,111.57,112.08,49291.0,96.6614,96.765,96.3247,96.765,49291.0
2016-01-28 11:20:00,112.04,112.2,111.67,111.73,28351.0,96.7305,96.8686,96.4111,96.4629,28351.0
2016-01-28 11:30:00,111.7,111.72,111.37,111.54,76678.0,96.437,96.4542,96.152,96.2988,76678.0
2016-01-28 11:40:00,111.56,111.6,111.12,111.24,31260.0,96.3161,96.3506,95.9362,96.0398,31260.0
2016-01-28 11:50:00,111.23,111.37,111.11,111.12,48869.0,96.0312,96.152,95.9276,95.9362,48869.0
2016-01-28 12:00:00,111.12,111.48,111.02,111.08,55387.0,95.9362,96.247,95.8499,95.9017,55387.0
2016-01-28 12:10:00,111.11,111.36,110.76,110.87,51020.0,95.9276,96.1434,95.6254,95.7204,51020.0
2016-01-28 12:20:00,110.83,111.56,110.83,111.56,26345.0,95.6858,96.3161,95.6858,96.3161,26345.0
2016-01-28 12:30:00,111.55,111.87,111.44,111.66,45783.0,96.3074,96.5837,96.2125,96.4024,45783.0
2016-01-28 12:40:00,111.65,111.85,111.65,111.74,26881.0,96.3938,96.5665,96.3938,96.4715,26881.0
2016-01-28 12:50:00,111.76,111.87,111.61,111.87,59110.0,96.4888,96.5837,96.3592,96.5837,59110.0
2016-01-28 13:00:00,111.84,112.13,111.82,112.11,120933.0,96.5578,96.8082,96.5406,96.7909,120933.0
2016-01-28 13:10:00,112.09,112.38,111.76,111.76,63433.0,96.7737,97.024,96.4888,96.4888,63433.0
2016-01-28 13:20:00,111.77,111.92,111.7,111.87,56604.0,96.4974,96.6269,96.437,96.5837,56604.0
2016-01-28 13:30:00,111.87,111.95,111.65,111.72,54363.0,96.5837,96.6528,96.3938,96.4542,54363.0
2016-01-28 13:40:00,111.7,111.88,111.48,111.59,38567.0,96.437,96.5924,96.247,96.342,38567.0
2016-01-28 13:50:00,111.57,111.63,111.13,111.18,39645.0,96.3247,96.3765,95.9448,95.988,39645.0
2016-01-28 14:00:00,111.15,111.99,111.13,111.9,44773.0,95.9621,96.6873,95.9448,96.6096,44773.0
2016-01-28 14:10:00,111.89,111.89,111.42,111.44,42481.0,96.601,96.601,96.1952,96.2125,42481.0
2016-01-28 14:20:00,111.4,111.7,111.19,111.67,55718.0,96.1779,96.437,95.9966,96.4111,55718.0
2016-01-28 14:30:00,111.69,111.87,111.46,111.49,55447.0,96.4283,96.5837,96.2297,96.2556,55447.0
2016-01-28 14:40:00,111.47,111.52,110.99,111.04,72091.0,96.2384,96.2815,95.824,95.8671,72091.0
2016-01-28 14:50:00,111.01,111.08,110.64,110.77,101090.0,95.8412,95.9017,95.5218,95.634,101090.0
2016-01-28 15:00:00,110.76,111.19,110.75,111.19,87428.0,95.6254,95.9966,95.6168,95.9966,87428.0
2016-01-28 15:10:00,111.2,111.68,111.2,111.56,91576.0,96.0053,96.4197,96.0053,96.3161,91576.0
2016-01-28 15:20:00,111.55,111.6,111.34,111.4,74571.0,96.3074,96.3506,96.1261,96.1779,74571.0
2016-01-28 15:30:00,111.36,111.61,111.31,111.39,94592.0,96.1434,96.3592,96.1002,96.1693,94592.0
2016-01-28 15:40:00,111.39,111.48,111.1,111.41,106509.0,96.1693,96.247,95.9189,96.1866,106509.0
2016-01-28 15:50:00,111.41,111.57,111.33,111.35,239917.0,96.1866,96.3247,96.1175,96.1348,239917.0
2016-01-29 09:30:00,111.93,112.47,110.62,112.3,163774.0,96.6355,97.1017,95.5045,96.955,163774.0
2016-01-29 09:40:00,112.28,113.48,112.2,113.46,78183.0,96.9377,97.9737,96.8686,97.9565,78183.0
2016-01-29 09:50:00,113.47,113.86,113.01,113.33,76593.0,97.9651,98.3018,97.5679,97.8442,76593.0
2016-01-29 10:00:00,113.33,113.58,112.8,113.14,74840.0,97.8442,98.0601,97.3866,97.6802,74840.0
2016-01-29 10:10:00,113.18,113.88,112.99,113.67,64637.0,97.7147,98.3191,97.5507,98.1378,64637.0
2016-01-29 10:20:00,113.72,113.72,113.3,113.52,54194.0,98.1809,98.1809,97.8183,98.0083,54194.0
2016-01-29 10:30:00,113.52,113.91,113.24,113.77,78470.0,98.0083,98.345,97.7665,98.2241,78470.0
2016-01-29 10:40:00,113.78,113.92,113.58,113.79,73652.0,98.2327,98.3536,98.0601,98.2414,73652.0
2016-01-29 10:50:00,113.81,113.87,112.99,113.0,156853.0,98.2586,98.3104,97.5507,97.5593,156853.0
2016-01-29 11:00:00,113.05,113.38,113.05,113.28,80217.0,97.6025,97.8874,97.6025,97.8011,80217.0
2016-01-29 11:10:00,113.29,113.38,113.18,113.27,55941.0,97.8097,97.8874,97.7147,97.7924,55941.0
2016-01-29 11:20:00,113.27,113.43,113.22,113.32,115840.0,97.7924,97.9306,97.7493,97.8356,115840.0
2016-01-29 11:30:00,113.35,113.41,113.1,113.26,151574.0,97.8615,97.9133,97.6457,97.7838,151574.0
2016-01-29 11:40:00,113.27,113.37,113.15,113.3,90406.0,97.7924,97.8788,97.6888,97.8183,90406.0
2016-01-29 11:50:00,113.31,113.65,113.3,113.57,171284.0,97.827,98.1205,97.8183,98.0514,171284.0
2016-01-29 12:00:00,113.61,113.76,113.54,113.59,46979.0,98.086,98.2155,98.0255,98.0687,46979.0
2016-01-29 12:10:00,113.6,114.06,113.6,113.92,70525.0,98.0773,98.4745,98.0773,98.3536,70525.0
2016-01-29 12:20:00,113.94,114.04,113.82,113.93,38736.0,98.3709,98.4572,98.2673,98.3622,38736.0
2016-01-29 12:30:00,113.96,114.13,113.85,114.12,33461.0,98.3881,98.5349,98.2932,98.5263,33461.0
2016-01-29 12:40:00,114.1,114.1,113.73,113.79,24671.0,98.509,98.509,98.1896,98.2414,24671.0
2016-01-29 12:50:00,113.79,114.03,113.78,113.9,22254.0,98.2414,98.4486,98.2327,98.3363,22254.0
2016-01-29 13:00:00,113.87,113.98,113.75,113.84,30853.0,98.3104,98.4054,98.2068,98.2845,30853.0
2016-01-29 13:10:00,113.85,114.18,113.85,114.17,40540.0,98.2932,98.5781,98.2932,98.5694,40540.0
2016-01-29 13:20:00,114.18,114.52,114.12,114.52,46061.0,98.5781,98.8716,98.5263,98.8716,46061.0
2016-01-29 13:30:00,114.55,114.55,114.14,114.3,44057.0,98.8975,98.8975,98.5435,98.6817,44057.0
2016-01-29 13:40:00,114.32,114.51,114.27,114.47,63443.0,98.6989,98.863,98.6558,98.8284,63443.0
2016-01-29 13:50:00,114.46,114.46,114.21,114.36,43006.0,98.8198,98.8198,98.604,98.7335,43006.0
2016-01-29 14:00:00,114.35,114.35,114.12,114.12,35517.0,98.7248,98.7248,98.5263,98.5263,35517.0
2016-01-29 14:10:00,114.13,114.4,114.12,114.38,36924.0,98.5349,98.768,98.5263,98.7507,36924.0
2016-01-29 14:20:00,114.36,114.6,114.35,114.59,63653.0,98.7335,98.9407,98.7248,98.9321,63653.0
2016-01-29 14:30:00,114.58,114.62,114.49,114.56,80373.0,98.9234,98.958,98.8457,98.9062,80373.0
2016-01-29 14:40:00,114.55,114.89,114.49,114.87,70526.0,98.8975,99.1911,98.8457,99.1738,70526.0
2016-01-29 14:50:00,114.88,114.94,114.32,114.4,63842.0,99.1824,99.2342,98.6989,98.768,63842.0
2016-01-29 15:00:00,114.42,114.62,114.38,114.57,74498.0,98.7853,98.958,98.7507,98.9148,74498.0
2016-01-29 15:10:00,114.56,114.63,114.37,114.44,82376.0,98.9062,98.9666,98.7421,98.8025,82376.0
2016-01-29 15:20:00,114.44,114.68,114.38,114.64,90103.0,98.8025,99.0098,98.7507,98.9752,90103.0
2016-01-29 15:30:00,114.65,114.7,114.5,114.55,134828.0,98.9839,99.027,98.8544,98.8975,134828.0
2016-01-29 15:40:00,114.57,115.02,114.54,114.98,205242.0,98.9148,99.3033,98.8889,99.2688,205242.0
2016-01-29 15:50:00,114.98,115.08,114.64,114.99,449752.0,99.2688,99.3551,98.9752,99.2774,449752.0
2016-02-01 09:30:00,114.85,116.0,114.11,115.67,122062.0,99.1565,100.1494,98.5176,99.8645,122062.0
2016-02-01 09:40:00,115.75,115.78,114.39,114.49,94744.0,99.9335,99.9594,98.7594,98.8457,94744.0
2016-02-01 09:50:00,114.53,115.18,114.22,115.11,57566.0,98.8803,99.4414,98.6126,99.381,57566.0
2016-02-01 10:00:00,115.11,115.18,114.56,114.81,56377.0,99.381,99.4414,98.9062,99.122,56377.0
2016-02-01 10:10:00,114.83,115.57,114.83,115.42,85129.0,99.1393,99.7781,99.1393,99.6486,85129.0
2016-02-01 10:20:00,115.42,115.51,115.0,115.06,57890.0,99.6486,99.7263,99.286,99.3378,57890.0
2016-02-01 10:30:00,115.11,115.46,114.97,114.98,86697.0,99.381,99.6832,99.2601,99.2688,86697.0
2016-02-01 10:40:00,115.0,115.05,114.72,114.96,55659.0,99.286,99.3292,99.0443,99.2515,55659.0
2016-02-01 10:50:00,114.92,115.01,114.66,114.9,41134.0,99.217,99.2947,98.9925,99.1997,41134.0
2016-02-01 11:00:00,114.92,114.97,114.66,114.76,45354.0,99.217,99.2601,98.9925,99.0788,45354.0
2016-02-01 11:10:00,114.76,114.79,114.46,114.46,50834.0,99.0788,99.1047,98.8198,98.8198,50834.0
2016-02-01 11:20:00,114.45,114.61,114.35,114.52,55667.0,98.8112,98.9493,98.7248,98.8716,55667.0
2016-02-01 11:30:00,114.54,114.86,114.39,114.85,67001.0,98.8889,99.1652,98.7594,99.1565,67001.0
2016-02-01 11:40:00,114.85,115.22,114.82,115.01,57663.0,99.1565,99.476,99.1306,99.2947,57663.0
2016-02-01 11:50:00,114.98,115.08,114.84,115.03,55974.0,99.2688,99.3551,99.1479,99.3119,55974.0
2016-02-01 12:00:00,115.02,115.04,114.43,114.66,33971.0,99.3033,99.3206,98.7939,98.9925,33971.0
2016-02-01 12:10:00,114.63,114.84,114.6,114.73,42453.0,98.9666,99.1479,98.9407,99.0529,42453.0
2016-02-01 12:20:00,114.73,114.73,114.31,114.41,33367.0,99.0529,99.0529,98.6903,98.7766,33367.0
2016-02-01 12:30:00,114.42,114.91,114.42,114.9,68741.0,98.7853,99.2083,98.7853,99.1997,68741.0
2016-02-01 12:40:00,114.9,115.03,114.79,114.97,74256.0,99.1997,99.3119,99.1047,99.2601,74256.0
2016-02-01 12:50:00,114.96,115.01,114.77,114.84,42999.0,99.2515,99.2947,99.0875,99.1479,42999.0
2016-02-01 13:00:00,114.85,115.13,114.73,114.88,51690.0,99.1565,99.3983,99.0529,99.1824,51690.0
2016-02-01 13:10:00,114.88,115.03,114.83,115.01,47463.0,99.1824,99.3119,99.1393,99.2947,47463.0
2016-02-01 13:20:00,115.01,115.3,114.98,115.23,63757.0,99.2947,99.545,99.2688,99.4846,63757.0
2016-02-01 13:30:00,115.21,115.21,114.85,114.88,36192.0,99.4673,99.4673,99.1565,99.1824,36192.0
2016-02-01 13:40:00,114.91,115.18,114.76,115.13,50911.0,99.2083,99.4414,99.0788,99.3983,50911.0
2016-02-01 13:50:00,115.14,115.17,114.82,115.17,40512.0,99.4069,99.4328,99.1306,99.4328,40512.0
2016-02-01 14:00:00,115.17,115.33,114.99,114.99,87572.0,99.4328,99.5709,99.2774,99.2774,87572.0
2016-02-01 14:10:00,114.98,115.09,114.84,114.95,52800.0,99.2688,99.3637,99.1479,99.2429,52800.0
2016-02-01 14:20:00,114.97,115.21,114.83,115.21,62989.0,99.2601,99.4673,99.1393,99.4673,62989.0
2016-02-01 14:30:00,115.26,115.4,115.19,115.38,65989.0,99.5105,99.6314,99.4501,99.6141,65989.0
2016-02-01 14:40:00,115.39,115.44,115.11,115.19,78447.0,99.6227,99.6659,99.381,99.4501,78447.0
2016-02-01 14:50:00,115.19,115.43,115.13,115.3,63269.0,99.4501,99.6573,99.3983,99.545,63269.0
2016-02-01 15:00:00,115.28,115.57,115.26,115.5,61985.0,99.5278,99.7781,99.5105,99.7177,61985.0
2016-02-01 15:10:00,115.5,115.76,115.27,115.72,115090.0,99.7177,99.9422,99.5191,99.9076,115090.0
2016-02-01 15:20:00,115.69,115.87,115.58,115.83,88574.0,99.8817,100.0371,99.7868,100.0026,88574.0
2016-02-01 15:30:00,115.83,115.89,115.73,115.76,150416.0,100.0026,100.0544,99.9163,99.9422,150416.0
2016-02-01 15:40:00,115.74,116.15,115.74,116.07,280872.0,99.9249,100.2789,99.9249,100.2098,280872.0
2016-02-01 15:50:00,116.08,116.09,115.85,115.88,481891.0,100.2185,100.2271,100.0199,100.0458,481891.0
2016-02-02 09:30:00,114.95,115.39,114.61,114.63,100844.0,99.2429,99.6227,98.9493,98.9666,100844.0
2016-02-02 09:40:00,114.6,114.61,114.02,114.26,58342.0,98.9407,98.9493,98.4399,98.6471,58342.0
2016-02-02 09:50:00,114.31,114.71,114.16,114.28,90484.0,98.6903,99.0357,98.5608,98.6644,90484.0
2016-02-02 10:00:00,114.26,115.03,114.14,114.86,56103.0,98.6471,99.3119,98.5435,99.1652,56103.0
2016-02-02 10:10:00,114.86,114.88,114.14,114.47,53403.0,99.1652,99.1824,98.5435,98.8284,53403.0
2016-02-02 10:20:00,114.48,114.87,114.33,114.74,80755.0,98.8371,99.1738,98.7076,99.0616,80755.0
2016-02-02 10:30:00,114.8,114.84,114.45,114.63,47751.0,99.1134,99.1479,98.8112,98.9666,47751.0
2016-02-02 10:40:00,114.61,114.8,114.47,114.71,36304.0,98.9493,99.1134,98.8284,99.0357,36304.0
2016-02-02 10:50:00,114.7,114.76,114.43,114.49,34163.0,99.027,99.0788,98.7939,98.8457,34163.0
2016-02-02 11:00:00,114.51,114.66,114.42,114.61,68677.0,98.863,98.9925,98.7853,98.9493,68677.0
2016-02-02 11:10:00,114.61,114.9,114.5,114.74,43667.0,98.9493,99.1997,98.8544,99.0616,43667.0
2016-02-02 11:20:00,114.73,114.77,114.58,114.65,25028.0,99.0529,99.0875,98.9234,98.9839,25028.0
2016-02-02 11:30:00,114.64,114.78,114.52,114.68,30171.0,98.9752,99.0961,98.8716,99.0098,30171.0
2016-02-02 11:40:00,114.65,114.65,114.2,114.34,26442.0,98.9839,98.9839,98.5953,98.7162,26442.0
2016-02-02 11:50:00,114.29,114.34,113.92,113.93,28503.0,98.673,98.7162,98.3536,98.3622,28503.0
2016-02-02 12:00:00,113.91,114.03,113.55,113.58,53356.0,98.345,98.4486,98.0342,98.0601,53356.0
2016-02-02 12:10:00,113.56,113.59,113.28,113.44,61896.0,98.0428,98.0687,97.8011,97.9392,61896.0
2016-02-02 12:20:00,113.43,113.6,113.27,113.47,44063.0,97.9306,98.0773,97.7924,97.9651,44063.0
2016-02-02 12:30:00,113.47,113.93,113.42,113.93,30709.0,97.9651,98.3622,97.9219,98.3622,30709.0
2016-02-02 12:40:00,113.93,114.09,113.87,113.91,31221.0,98.3622,98.5004,98.3104,98.345,31221.0
2016-02-02 12:50:00,113.9,113.91,113.7,113.74,29710.0,98.3363,98.345,98.1637,98.1982,29710.0
2016-02-02 13:00:00,113.72,113.73,113.54,113.63,26289.0,98.1809,98.1896,98.0255,98.1032,26289.0
2016-02-02 13:10:00,113.61,113.75,113.49,113.59,24647.0,98.086,98.2068,97.9824,98.0687,24647.0
2016-02-02 13:20:00,113.58,113.88,113.43,113.8,28832.0,98.0601,98.3191,97.9306,98.25,28832.0
2016-02-02 13:30:00,113.8,113.8,113.47,113.47,26151.0,98.25,98.25,97.9651,97.9651,26151.0
2016-02-02 13:40:00,113.46,113.64,113.3,113.6,40087.0,97.9565,98.1119,97.8183,98.0773,40087.0
2016-02-02 13:50:00,113.61,113.69,113.46,113.65,42043.0,98.086,98.155,97.9565,98.1205,42043.0
2016-02-02 14:00:00,113.69,113.86,113.58,113.65,44352.0,98.155,98.3018,98.0601,98.1205,44352.0
2016-02-02 14:10:00,113.63,113.81,113.52,113.74,40926.0,98.1032,98.2586,98.0083,98.1982,40926.0
2016-02-02 14:20:00,113.74,113.84,113.67,113.84,69628.0,98.1982,98.2845,98.1378,98.2845,69628.0
2016-02-02 14:30:00,113.85,113.98,113.71,113.92,63653.0,98.2932,98.4054,98.1723,98.3536,63653.0
2016-02-02 14:40:00,113.94,114.1,113.89,114.06,41918.0,98.3709,98.509,98.3277,98.4745,41918.0
2016-02-02 14:50:00,114.07,114.12,113.81,113.84,64068.0,98.4831,98.5263,98.2586,98.2845,64068.0
2016-02-02 15:00:00,113.85,113.88,113.67,113.7,99451.0,98.2932,98.3191,98.1378,98.1637,99451.0
2016-02-02 15:10:00,113.68,113.87,113.56,113.8,55791.0,98.1464,98.3104,98.0428,98.25,55791.0
2016-02-02 15:20:00,113.81,113.88,113.6,113.76,55111.0,98.2586,98.3191,98.0773,98.2155,55111.0
2016-02-02 15:30:00,113.78,113.94,113.71,113.77,105286.0,98.2327,98.3709,98.1723,98.2241,105286.0
2016-02-02 15:40:00,113.78,113.9,113.6,113.9,164082.0,98.2327,98.3363,98.0773,98.3363,164082.0
2016-02-02 15:50:00,113.89,113.91,113.73,113.86,270110.0,98.3277,98.345,98.1896,98.3018,270110.0
2016-02-03 09:30:00,114.37,114.37,113.63,113.69,96999.0,98.7421,98.7421,98.1032,98.155,96999.0
2016-02-03 09:40:00,113.72,113.73,112.44,112.91,85121.0,98.1809,98.1896,97.0758,97.4816,85121.0
2016-02-03 09:50:00,112.93,113.34,112.71,113.07,60667.0,97.4989,97.8529,97.3089,97.6197,60667.0
2016-02-03 10:00:00,113.06,113.06,112.45,112.46,52699.0,97.6111,97.6111,97.0845,97.0931,52699.0
2016-02-03 10:10:00,112.43,112.67,112.03,112.22,58433.0,97.0672,97.2744,96.7219,96.8859,58433.0
2016-02-03 10:20:00,112.2,112.26,111.71,111.71,67196.0,96.8686,96.9204,96.4456,96.4456,67196.0
2016-02-03 10:30:00,111.71,111.71,111.08,111.38,67120.0,96.4456,96.4456,95.9017,96.1607,67120.0
2016-02-03 10:40:00,111.39,111.62,111.15,111.15,95430.0,96.1693,96.3679,95.9621,95.9621,95430.0
2016-02-03 10:50:00,111.19,111.54,111.0,111.42,47640.0,95.9966,96.2988,95.8326,96.1952,47640.0
2016-02-03 11:00:00,111.42,111.44,110.79,111.02,48632.0,96.1952,96.2125,95.6513,95.8499,48632.0
2016-02-03 11:10:00,111.01,111.43,110.78,111.38,39898.0,95.8412,96.2038,95.6427,96.1607,39898.0
2016-02-03 11:20:00,111.36,111.59,111.09,111.34,60441.0,96.1434,96.342,95.9103,96.1261,60441.0
2016-02-03 11:30:00,111.36,111.47,110.99,111.32,89740.0,96.1434,96.2384,95.824,96.1089,89740.0
2016-02-03 11:40:00,111.35,111.77,111.32,111.44,71500.0,96.1348,96.4974,96.1089,96.2125,71500.0
2016-02-03 11:50:00,111.46,111.55,111.2,111.5,45984.0,96.2297,96.3074,96.0053,96.2643,45984.0
2016-02-03 12:00:00,111.6,111.76,111.35,111.45,29689.0,96.3506,96.4888,96.1348,96.2211,29689.0
2016-02-03 12:10:00,111.47,111.47,111.14,111.28,39534.0,96.2384,96.2384,95.9535,96.0743,39534.0
2016-02-03 12:20:00,111.26,111.67,111.26,111.53,27142.0,96.0571,96.4111,96.0571,96.2902,27142.0
2016-02-03 12:30:00,111.46,111.49,110.76,110.8,43372.0,96.2297,96.2556,95.6254,95.6599,43372.0
2016-02-03 12:40:00,110.8,110.85,110.55,110.8,46860.0,95.6599,95.7031,95.4441,95.6599,46860.0
2016-02-03 12:50:00,110.81,111.04,110.69,111.04,31839.0,95.6686,95.8671,95.565,95.8671,31839.0
2016-02-03 13:00:00,111.02,111.35,111.01,111.09,39455.0,95.8499,96.1348,95.8412,95.9103,39455.0
2016-02-03 13:10:00,111.11,111.16,110.94,111.03,31343.0,95.9276,95.9707,95.7808,95.8585,31343.0
2016-02-03 13:20:00,111.03,111.03,110.86,110.92,19994.0,95.8585,95.8585,95.7117,95.7635,19994.0
2016-02-03 13:30:00,110.94,110.98,110.48,110.48,41868.0,95.7808,95.8153,95.3837,95.3837,41868.0
2016-02-03 13:40:00,110.49,110.63,110.47,110.47,38719.0,95.3923,95.5132,95.375,95.375,38719.0
2016-02-03 13:50:00,110.47,110.62,110.3,110.3,39805.0,95.375,95.5045,95.2283,95.2283,39805.0
2016-02-03 14:00:00,110.3,110.75,110.3,110.67,31321.0,95.2283,95.6168,95.2283,95.5477,31321.0
2016-02-03 14:10:00,110.65,111.02,110.65,110.87,25302.0,95.5304,95.8499,95.5304,95.7204,25302.0
2016-02-03 14:20:00,110.87,111.92,110.86,111.79,100489.0,95.7204,96.6269,95.7117,96.5147,100489.0
2016-02-03 14:30:00,111.78,112.07,111.71,112.03,88698.0,96.506,96.7564,96.4456,96.7219,88698.0
2016-02-03 14:40:00,112.01,112.93,112.0,112.79,86223.0,96.7046,97.4989,96.696,97.378,86223.0
2016-02-03 14:50:00,112.79,112.87,112.46,112.87,64403.0,97.378,97.4471,97.0931,97.4471,64403.0
2016-02-03 15:00:00,112.82,113.0,112.63,112.92,48474.0,97.4039,97.5593,97.2399,97.4902,48474.0
2016-02-03 15:10:00,112.89,113.1,112.66,112.87,55018.0,97.4643,97.6457,97.2658,97.4471,55018.0
2016-02-03 15:20:00,112.87,112.9,112.31,112.31,51852.0,97.4471,97.473,96.9636,96.9636,51852.0
2016-02-03 15:30:00,112.33,112.73,112.32,112.47,71962.0,96.9809,97.3262,96.9722,97.1017,71962.0
2016-02-03 15:40:00,112.47,112.78,112.38,112.58,95644.0,97.1017,97.3694,97.024,97.1967,95644.0
2016-02-03 15:50:00,112.6,112.85,112.48,112.79,377702.0,97.214,97.4298,97.1104,97.378,377702.0
2016-02-04 09:30:00,112.67,112.78,112.04,112.39,100012.0,97.2744,97.3694,96.7305,97.0327,100012.0
2016-02-04 09:40:00,112.24,112.83,112.24,112.7,59621.0,96.9032,97.4125,96.9032,97.3003,59621.0
2016-02-04 09:50:00,112.69,113.4,112.69,113.32,110031.0,97.2917,97.9047,97.2917,97.8356,110031.0
2016-02-04 10:00:00,113.29,113.39,112.74,113.22,82063.0,97.8097,97.896,97.3348,97.7493,82063.0
2016-02-04 10:10:00,113.16,114.03,113.09,113.92,121649.0,97.6975,98.4486,97.637,98.3536,121649.0
2016-02-04 10:20:00,113.92,114.27,113.73,114.23,119236.0,98.3536,98.6558,98.1896,98.6212,119236.0
2016-02-04 10:30:00,114.27,114.55,113.8,114.18,88786.0,98.6558,98.8975,98.25,98.5781,88786.0
2016-02-04 10:40:00,114.2,114.31,113.95,114.02,45596.0,98.5953,98.6903,98.3795,98.4399,45596.0
2016-02-04 10:50:00,114.04,114.26,113.92,114.22,45229.0,98.4572,98.6471,98.3536,98.6126,45229.0
2016-02-04 11:00:00,114.22,114.22,113.64,113.7,74244.0,98.6126,98.6126,98.1119,98.1637,74244.0
2016-02-04 11:10:00,113.68,113.84,113.4,113.5,56901.0,98.1464,98.2845,97.9047,97.991,56901.0
2016-02-04 11:20:00,113.46,113.58,113.43,113.56,85847.0,97.9565,98.0601,97.9306,98.0428,85847.0
2016-02-04 11:30:00,113.54,113.56,113.11,113.23,46709.0,98.0255,98.0428,97.6543,97.7579,46709.0
2016-02-04 11:40:00,113.22,113.3,112.92,113.1,51101.0,97.7493,97.8183,97.4902,97.6457,51101.0
2016-02-04 11:50:00,113.09,113.27,113.06,113.08,60610.0,97.637,97.7924,97.6111,97.6284,60610.0
2016-02-04 12:00:00,113.09,113.71,113.01,113.7,65049.0,97.637,98.1723,97.5679,98.1637,65049.0
2016-02-04 12:10:00,113.67,114.03,113.67,113.92,41056.0,98.1378,98.4486,98.1378,98.3536,41056.0
2016-02-04 12:20:00,113.94,114.0,113.74,113.91,30695.0,98.3709,98.4227,98.1982,98.345,30695.0
2016-02-04 12:30:00,113.88,113.95,113.66,113.95,26612.0,98.3191,98.3795,98.1291,98.3795,26612.0
2016-02-04 12:40:00,113.96,114.07,113.54,113.61,40728.0,98.3881,98.4831,98.0255,98.086,40728.0
2016-02-04 12:50:00,113.62,113.79,113.51,113.64,37026.0,98.0946,98.2414,97.9996,98.1119,37026.0
2016-02-04 13:00:00,113.63,114.05,113.59,113.98,35505.0,98.1032,98.4658,98.0687,98.4054,35505.0
2016-02-04 13:10:00,114.01,114.23,113.94,114.16,52932.0,98.4313,98.6212,98.3709,98.5608,52932.0
2016-02-04 13:20:00,114.14,114.29,113.72,113.72,42742.0,98.5435,98.673,98.1809,98.1809,42742.0
2016-02-04 13:30:00,113.71,114.02,113.68,113.94,94258.0,98.1723,98.4399,98.1464,98.3709,94258.0
2016-02-04 13:40:00,113.93,113.97,113.56,113.66,41287.0,98.3622,98.3968,98.0428,98.1291,41287.0
2016-02-04 13:50:00,113.65,113.82,113.64,113.76,78962.0,98.1205,98.2673,98.1119,98.2155,78962.0
2016-02-04 14:00:00,113.77,113.79,113.6,113.71,147460.0,98.2241,98.2414,98.0773,98.1723,147460.0
2016-02-04 14:10:00,113.7,113.83,113.63,113.7,114869.0,98.1637,98.2759,98.1032,98.1637,114869.0
2016-02-04 14:20:00,113.7,113.79,113.62,113.64,50059.0,98.1637,98.2414,98.0946,98.1119,50059.0
2016-02-04 14:30:00,113.63,113.78,113.23,113.26,40519.0,98.1032,98.2327,97.7579,97.7838,40519.0
2016-02-04 14:40:00,113.24,113.58,113.24,113.56,34660.0,97.7665,98.0601,97.7665,98.0428,34660.0
2016-02-04 14:50:00,113.54,113.71,113.4,113.7,53171.0,98.0255,98.1723,97.9047,98.1637,53171.0
2016-02-04 15:00:00,113.66,113.71,113.38,113.5,53074.0,98.1291,98.1723,97.8874,97.991,53074.0
2016-02-04 15:10:00,113.48,113.89,113.43,113.54,65054.0,97.9737,98.3277,97.9306,98.0255,65054.0
2016-02-04 15:20:00,113.55,113.82,113.52,113.59,89280.0,98.0342,98.2673,98.0083,98.0687,89280.0
2016-02-04 15:30:00,113.6,113.98,113.59,113.92,120345.0,98.0773,98.4054,98.0687,98.3536,120345.0
2016-02-04 15:40:00,113.91,114.24,113.86,114.11,116908.0,98.345,98.6299,98.3018,98.5176,116908.0
2016-02-04 15:50:00,114.13,114.34,114.06,114.18,278880.0,98.5349,98.7162,98.4745,98.5781,278880.0
2016-02-05 09:30:00,114.07,114.21,113.51,114.1,69105.0,98.4831,98.604,97.9996,98.509,69105.0
2016-02-05 09:40:00,114.11,114.11,113.22,113.42,63558.0,98.5176,98.5176,97.7493,97.9219,63558.0
2016-02-05 09:50:00,113.4,113.46,113.09,113.11,131304.0,97.9047,97.9565,97.637,97.6543,131304.0
2016-02-05 10:00:00,113.09,113.38,112.79,112.79,64010.0,97.637,97.8874,97.378,97.378,64010.0
2016-02-05 10:10:00,112.8,113.03,112.71,112.74,52038.0,97.3866,97.5852,97.3089,97.3348,52038.0
2016-02-05 10:20:00,112.75,112.82,112.22,112.24,53609.0,97.3435,97.4039,96.8859,96.9032,53609.0
2016-02-05 10:30:00,112.2,112.25,111.99,112.24,41169.0,96.8686,96.9118,96.6873,96.9032,41169.0
2016-02-05 10:40:00,112.25,112.26,112.07,112.11,53415.0,96.9118,96.9204,96.7564,96.7909,53415.0
2016-02-05 10:50:00,112.14,112.15,111.9,112.04,65045.0,96.8168,96.8255,96.6096,96.7305,65045.0
2016-02-05 11:00:00,112.07,112.18,111.97,112.04,43662.0,96.7564,96.8514,96.6701,96.7305,43662.0
2016-02-05 11:10:00,111.99,112.29,111.89,112.09,38665.0,96.6873,96.9463,96.601,96.7737,38665.0
2016-02-05 11:20:00,112.07,112.22,111.93,112.22,43020.0,96.7564,96.8859,96.6355,96.8859,43020.0
2016-02-05 11:30:00,112.23,112.46,112.18,112.36,46618.0,96.8945,97.0931,96.8514,97.0068,46618.0
2016-02-05 11:40:00,112.33,112.46,112.07,112.45,37740.0,96.9809,97.0931,96.7564,97.0845,37740.0
2016-02-05 11:50:00,112.43,112.78,112.43,112.68,34268.0,97.0672,97.3694,97.0672,97.283,34268.0
2016-02-05 12:00:00,112.72,112.99,112.4,112.6,43701.0,97.3176,97.5507,97.0413,97.214,43701.0
2016-02-05 12:10:00,112.58,112.96,112.39,112.81,29231.0,97.1967,97.5248,97.0327,97.3953,29231.0
2016-02-05 12:20:00,112.87,112.9,112.45,112.49,43700.0,97.4471,97.473,97.0845,97.119,43700.0
2016-02-05 12:30:00,112.48,112.86,112.34,112.79,41898.0,97.1104,97.4384,96.9895,97.378,41898.0
2016-02-05 12:40:00,112.79,112.86,112.6,112.71,23445.0,97.378,97.4384,97.214,97.3089,23445.0
2016-02-05 12:50:00,112.71,112.75,112.32,112.51,34047.0,97.3089,97.3435,96.9722,97.1363,34047.0
2016-02-05 13:00:00,112.5,112.86,112.47,112.76,37508.0,97.1276,97.4384,97.1017,97.3521,37508.0
2016-02-05 13:10:00,112.79,112.83,112.54,112.8,38403.0,97.378,97.4125,97.1622,97.3866,38403.0
2016-02-05 13:20:00,112.77,113.13,112.73,113.09,34718.0,97.3607,97.6716,97.3262,97.637,34718.0
2016-02-05 13:30:00,113.07,113.07,112.44,112.47,51959.0,97.6197,97.6197,97.0758,97.1017,51959.0
2016-02-05 13:40:00,112.45,112.53,112.04,112.12,44598.0,97.0845,97.1535,96.7305,96.7996,44598.0
2016-02-05 13:50:00,112.13,112.35,112.1,112.12,43418.0,96.8082,96.9981,96.7823,96.7996,43418.0
2016-02-05 14:00:00,112.1,112.16,111.77,111.82,40228.0,96.7823,96.8341,96.4974,96.5406,40228.0
2016-02-05 14:10:00,111.84,111.84,111.54,111.6,61573.0,96.5578,96.5578,96.2988,96.3506,61573.0
2016-02-05 14:20:00,111.6,111.78,111.52,111.63,51988.0,96.3506,96.506,96.2815,96.3765,51988.0
2016-02-05 14:30:00,111.66,112.12,111.63,112.05,69896.0,96.4024,96.7996,96.3765,96.7391,69896.0
2016-02-05 14:40:00,112.06,112.12,111.88,112.06,72456.0,96.7478,96.7996,96.5924,96.7478,72456.0
2016-02-05 14:50:00,112.06,112.14,111.63,111.72,68866.0,96.7478,96.8168,96.3765,96.4542,68866.0
2016-02-05 15:00:00,111.69,111.74,111.39,111.45,64619.0,96.4283,96.4715,96.1693,96.2211,64619.0
2016-02-05 15:10:00,111.43,111.69,111.29,111.69,75848.0,96.2038,96.4283,96.083,96.4283,75848.0
2016-02-05 15:20:00,111.66,111.69,111.26,111.28,82892.0,96.4024,96.4283,96.0571,96.0743,82892.0
2016-02-05 15:30:00,111.25,111.29,110.99,111.08,136589.0,96.0484,96.083,95.824,95.9017,136589.0
2016-02-05 15:40:00,111.04,111.56,110.9,111.44,143587.0,95.8671,96.3161,95.7463,96.2125,143587.0
2016-02-05 15:50:00,111.44,111.79,111.3,111.7,335564.0,96.2125,96.5147,96.0916,96.437,335564.0
2016-02-08 09:30:00,110.5,111.01,110.0,110.06,219548.0,95.4009,95.8412,94.9692,95.021,219548.0
2016-02-08 09:40:00,110.1,110.54,109.9,110.19,128446.0,95.0556,95.4355,94.8829,95.1333,128446.0
2016-02-08 09:50:00,110.2,110.43,109.75,110.03,142190.0,95.1419,95.3405,94.7534,94.9951,142190.0
2016-02-08 10:00:00,109.99,110.65,109.83,109.92,119417.0,94.9606,95.5304,94.8225,94.9002,119417.0
2016-02-08 10:10:00,109.95,109.97,109.51,109.82,159684.0,94.9261,94.9433,94.5462,94.8138,159684.0
2016-02-08 10:20:00,109.82,110.15,109.65,109.66,248797.0,94.8138,95.0987,94.6671,94.6757,248797.0
2016-02-08 10:30:00,109.6,110.42,109.6,110.26,64705.0,94.6239,95.3319,94.6239,95.1937,64705.0
2016-02-08 10:40:00,110.31,110.61,110.0,110.52,116680.0,95.2369,95.4959,94.9692,95.4182,116680.0
2016-02-08 10:50:00,110.52,110.89,110.01,110.04,83249.0,95.4182,95.7376,94.9779,95.0038,83249.0
2016-02-08 11:00:00,110.03,110.34,109.81,109.95,170103.0,94.9951,95.2628,94.8052,94.9261,170103.0
2016-02-08 11:10:00,109.95,110.13,109.72,110.08,181054.0,94.9261,95.0815,94.7275,95.0383,181054.0
2016-02-08 11:20:00,110.06,110.44,109.99,110.25,87432.0,95.021,95.3491,94.9606,95.1851,87432.0
2016-02-08 11:30:00,110.23,110.34,109.96,110.02,39643.0,95.1678,95.2628,94.9347,94.9865,39643.0
2016-02-08 11:40:00,109.99,110.33,109.65,110.12,62904.0,94.9606,95.2542,94.6671,95.0728,62904.0
2016-02-08 11:50:00,110.08,110.44,109.88,110.36,64025.0,95.0383,95.3491,94.8656,95.2801,64025.0
2016-02-08 12:00:00,110.34,110.75,110.34,110.56,57071.0,95.2628,95.6168,95.2628,95.4527,57071.0
2016-02-08 12:10:00,110.55,110.77,110.33,110.71,51563.0,95.4441,95.634,95.2542,95.5822,51563.0
2016-02-08 12:20:00,110.69,111.12,110.61,110.94,47540.0,95.565,95.9362,95.4959,95.7808,47540.0
2016-02-08 12:30:00,110.92,111.07,110.37,110.43,73539.0,95.7635,95.893,95.2887,95.3405,73539.0
2016-02-08 12:40:00,110.41,110.5,110.15,110.29,53169.0,95.3232,95.4009,95.0987,95.2196,53169.0
2016-02-08 12:50:00,110.3,110.31,109.8,110.06,63421.0,95.2283,95.2369,94.7966,95.021,63421.0
2016-02-08 13:00:00,110.08,110.27,109.87,110.27,39320.0,95.0383,95.2024,94.857,95.2024,39320.0
2016-02-08 13:10:00,110.24,110.29,109.89,109.93,47244.0,95.1765,95.2196,94.8743,94.9088,47244.0
2016-02-08 13:20:00,109.92,109.92,109.47,109.76,43602.0,94.9002,94.9002,94.5117,94.762,43602.0
2016-02-08 13:30:00,109.73,109.79,109.41,109.5,71062.0,94.7361,94.7879,94.4599,94.5376,71062.0
2016-02-08 13:40:00,109.51,109.51,108.93,109.0,127304.0,94.5462,94.5462,94.0455,94.1059,127304.0
2016-02-08 13:50:00,109.02,109.17,108.92,108.98,114779.0,94.1232,94.2527,94.0368,94.0886,114779.0
2016-02-08 14:00:00,108.98,109.21,108.95,109.14,103324.0,94.0886,94.2872,94.0627,94.2268,103324.0
2016-02-08 14:10:00,109.11,109.17,108.83,109.0,130785.0,94.2009,94.2527,93.9591,94.1059,130785.0
2016-02-08 14:20:00,109.02,109.2,108.95,109.05,94600.0,94.1232,94.2786,94.0627,94.1491,94600.0
2016-02-08 14:30:00,109.07,109.18,108.87,109.11,96062.0,94.1663,94.2613,93.9937,94.2009,96062.0
2016-02-08 14:40:00,109.12,109.31,109.03,109.1,61834.0,94.2095,94.3735,94.1318,94.1922,61834.0
2016-02-08 14:50:00,109.06,109.17,109.0,109.08,70947.0,94.1577,94.2527,94.1059,94.175,70947.0
2016-02-08 15:00:00,109.06,109.19,108.99,109.03,91582.0,94.1577,94.2699,94.0973,94.1318,91582.0
2016-02-08 15:10:00,109.02,109.84,108.97,109.77,131577.0,94.1232,94.8311,94.08,94.7707,131577.0
2016-02-08 15:20:00,109.73,109.75,109.44,109.52,134905.0,94.7361,94.7534,94.4858,94.5548,134905.0
2016-02-08 15:30:00,109.51,109.94,109.49,109.79,145149.0,94.5462,94.9174,94.5289,94.7879,145149.0
2016-02-08 15:40:00,109.78,110.43,109.75,110.2,216226.0,94.7793,95.3405,94.7534,95.1419,216226.0
2016-02-08 15:50:00,110.18,110.22,109.74,110.06,246408.0,95.1246,95.1592,94.7448,95.021,246408.0
2016-02-09 09:30:00,109.37,110.75,109.14,110.68,147971.0,94.4253,95.6168,94.2268,95.5563,147971.0
2016-02-09 09:40:00,110.7,111.33,110.54,110.95,131617.0,95.5736,96.1175,95.4355,95.7894,131617.0
2016-02-09 09:50:00,110.93,111.24,110.7,110.72,111340.0,95.7722,96.0398,95.5736,95.5909,111340.0
2016-02-09 10:00:00,110.71,111.19,110.58,110.75,58472.0,95.5822,95.9966,95.47,95.6168,58472.0
2016-02-09 10:10:00,110.73,110.78,110.2,110.51,61895.0,95.5995,95.6427,95.1419,95.4096,61895.0
2016-02-09 10:20:00,110.45,110.55,110.03,110.08,59955.0,95.3578,95.4441,94.9951,95.0383,59955.0
2016-02-09 10:30:00,110.05,110.42,110.04,110.23,64160.0,95.0124,95.3319,95.0038,95.1678,64160.0
2016-02-09 10:40:00,110.23,110.38,109.76,109.76,110062.0,95.1678,95.2973,94.762,94.762,110062.0
2016-02-09 10:50:00,109.8,109.95,109.6,109.65,88911.0,94.7966,94.9261,94.6239,94.6671,88911.0
2016-02-09 11:00:00,109.64,110.61,109.64,110.48,51130.0,94.6584,95.4959,94.6584,95.3837,51130.0
2016-02-09 11:10:00,110.5,111.01,110.47,110.97,54942.0,95.4009,95.8412,95.375,95.8067,54942.0
2016-02-09 11:20:00,110.97,111.53,110.97,111.42,62237.0,95.8067,96.2902,95.8067,96.1952,62237.0
2016-02-09 11:30:00,111.39,111.55,110.67,110.73,40458.0,96.1693,96.3074,95.5477,95.5995,40458.0
2016-02-09 11:40:00,110.76,111.02,110.31,110.39,39680.0,95.6254,95.8499,95.2369,95.306,39680.0
2016-02-09 11:50:00,110.33,110.39,110.0,110.21,43175.0,95.2542,95.306,94.9692,95.1505,43175.0
2016-02-09 12:00:00,110.24,110.72,110.24,110.65,33821.0,95.1765,95.5909,95.1765,95.5304,33821.0
2016-02-09 12:10:00,110.67,110.8,110.28,110.29,35159.0,95.5477,95.6599,95.211,95.2196,35159.0
2016-02-09 12:20:00,110.26,110.89,110.26,110.67,23405.0,95.1937,95.7376,95.1937,95.5477,23405.0
2016-02-09 12:30:00,110.67,110.84,110.47,110.61,26781.0,95.5477,95.6945,95.375,95.4959,26781.0
2016-02-09 12:40:00,110.61,110.87,110.49,110.49,22880.0,95.4959,95.7204,95.3923,95.3923,22880.0
2016-02-09 12:50:00,110.51,110.85,110.5,110.7,81248.0,95.4096,95.7031,95.4009,95.5736,81248.0
2016-02-09 13:00:00,110.68,110.82,110.59,110.68,29829.0,95.5563,95.6772,95.4786,95.5563,29829.0
2016-02-09 13:10:00,110.7,110.71,110.46,110.55,32199.0,95.5736,95.5822,95.3664,95.4441,32199.0
2016-02-09 13:20:00,110.54,110.93,110.49,110.84,27537.0,95.4355,95.7722,95.3923,95.6945,27537.0
2016-02-09 13:30:00,110.86,111.2,110.84,110.85,43757.0,95.7117,96.0053,95.6945,95.7031,43757.0
2016-02-09 13:40:00,110.82,111.07,110.75,110.86,31407.0,95.6772,95.893,95.6168,95.7117,31407.0
2016-02-09 13:50:00,110.85,111.21,110.82,111.04,38291.0,95.7031,96.0139,95.6772,95.8671,38291.0
2016-02-09 14:00:00,111.09,111.68,110.87,111.5,74214.0,95.9103,96.4197,95.7204,96.2643,74214.0
2016-02-09 14:10:00,111.49,111.58,111.13,111.31,49712.0,96.2556,96.3333,95.9448,96.1002,49712.0
2016-02-09 14:20:00,111.32,111.52,111.0,111.04,43439.0,96.1089,96.2815,95.8326,95.8671,43439.0
2016-02-09 14:30:00,111.03,111.51,111.01,111.41,42853.0,95.8585,96.2729,95.8412,96.1866,42853.0
2016-02-09 14:40:00,111.43,111.82,111.29,111.3,48711.0,96.2038,96.5406,96.083,96.0916,48711.0
2016-02-09 14:50:00,111.33,111.55,111.3,111.48,58198.0,96.1175,96.3074,96.0916,96.247,58198.0
2016-02-09 15:00:00,111.5,112.28,111.44,112.17,114846.0,96.2643,96.9377,96.2125,96.8427,114846.0
2016-02-09 15:10:00,112.13,112.15,111.67,111.73,70540.0,96.8082,96.8255,96.4111,96.4629,70540.0
2016-02-09 15:20:00,111.76,111.76,111.25,111.42,92205.0,96.4888,96.4888,96.0484,96.1952,92205.0
2016-02-09 15:30:00,111.41,111.88,111.31,111.7,103018.0,96.1866,96.5924,96.1002,96.437,103018.0
2016-02-09 15:40:00,111.7,111.72,110.86,111.05,192313.0,96.437,96.4542,95.7117,95.8758,192313.0
2016-02-09 15:50:00,111.06,111.3,111.01,111.22,225049.0,95.8844,96.0916,95.8412,96.0225,225049.0
2016-02-10 09:30:00,111.77,112.72,111.33,112.67,118519.0,96.4974,97.3176,96.1175,97.2744,118519.0
2016-02-10 09:40:00,112.62,113.28,112.48,113.12,87237.0,97.2312,97.8011,97.1104,97.6629,87237.0
2016-02-10 09:50:00,113.1,113.73,113.06,113.73,58743.0,97.6457,98.1896,97.6111,98.1896,58743.0
2016-02-10 10:00:00,113.65,113.88,112.9,113.04,97273.0,98.1205,98.3191,97.473,97.5938,97273.0
2016-02-10 10:10:00,113.07,113.86,113.07,113.86,81783.0,97.6197,98.3018,97.6197,98.3018,81783.0
2016-02-10 10:20:00,113.82,114.07,113.77,113.93,78964.0,98.2673,98.4831,98.2241,98.3622,78964.0
2016-02-10 10:30:00,113.93,114.48,113.88,114.06,100555.0,98.3622,98.8371,98.3191,98.4745,100555.0
2016-02-10 10:40:00,114.04,114.05,113.8,113.98,41814.0,98.4572,98.4658,98.25,98.4054,41814.0
2016-02-10 10:50:00,113.95,114.08,113.45,113.54,39308.0,98.3795,98.4917,97.9478,98.0255,39308.0
2016-02-10 11:00:00,113.53,113.54,112.95,113.09,44643.0,98.0169,98.0255,97.5161,97.637,44643.0
2016-02-10 11:10:00,113.15,113.63,113.04,113.62,42610.0,97.6888,98.1032,97.5938,98.0946,42610.0
2016-02-10 11:20:00,113.65,113.87,113.16,113.16,40575.0,98.1205,98.3104,97.6975,97.6975,40575.0
2016-02-10 11:30:00,113.2,113.46,113.04,113.13,40520.0,97.732,97.9565,97.5938,97.6716,40520.0
2016-02-10 11:40:00,113.11,113.62,113.0,113.62,36163.0,97.6543,98.0946,97.5593,98.0946,36163.0
2016-02-10 11:50:00,113.62,113.77,113.33,113.35,52508.0,98.0946,98.2241,97.8442,97.8615,52508.0
2016-02-10 12:00:00,113.37,113.57,113.18,113.51,29810.0,97.8788,98.0514,97.7147,97.9996,29810.0
2016-02-10 12:10:00,113.51,113.64,113.2,113.4,30751.0,97.9996,98.1119,97.732,97.9047,30751.0
2016-02-10 12:20:00,113.4,114.09,113.39,113.95,59988.0,97.9047,98.5004,97.896,98.3795,59988.0
2016-02-10 12:30:00,113.98,114.01,113.65,113.81,47341.0,98.4054,98.4313,98.1205,98.2586,47341.0
2016-02-10 12:40:00,113.77,113.84,113.57,113.66,34109.0,98.2241,98.2845,98.0514,98.1291,34109.0
2016-02-10 12:50:00,113.69,113.9,113.61,113.86,34282.0,98.155,98.3363,98.086,98.3018,34282.0
2016-02-10 13:00:00,113.91,113.96,113.71,113.71,37900.0,98.345,98.3881,98.1723,98.1723,37900.0
2016-02-10 13:10:00,113.74,113.79,113.49,113.76,19209.0,98.1982,98.2414,97.9824,98.2155,19209.0
2016-02-10 13:20:00,113.79,113.89,113.35,113.39,19452.0,98.2414,98.3277,97.8615,97.896,19452.0
2016-02-10 13:30:00,113.42,113.57,113.25,113.53,54642.0,97.9219,98.0514,97.7752,98.0169,54642.0
2016-02-10 13:40:00,113.55,113.67,113.48,113.52,20666.0,98.0342,98.1378,97.9737,98.0083,20666.0
2016-02-10 13:50:00,113.51,113.52,113.28,113.36,59279.0,97.9996,98.0083,97.8011,97.8701,59279.0
2016-02-10 14:00:00,113.38,113.51,113.3,113.31,41803.0,97.8874,97.9996,97.8183,97.827,41803.0
2016-02-10 14:10:00,113.33,113.38,113.13,113.15,48252.0,97.8442,97.8874,97.6716,97.6888,48252.0
2016-02-10 14:20:00,113.15,113.22,112.95,113.1,28528.0,97.6888,97.7493,97.5161,97.6457,28528.0
2016-02-10 14:30:00,113.12,113.28,112.96,112.98,27337.0,97.6629,97.8011,97.5248,97.542,27337.0
2016-02-10 14:40:00,112.98,112.98,112.71,112.87,79343.0,97.542,97.542,97.3089,97.4471,79343.0
2016-02-10 14:50:00,112.85,113.15,112.85,112.93,32237.0,97.4298,97.6888,97.4298,97.4989,32237.0
2016-02-10 15:00:00,112.93,113.36,112.92,113.06,47775.0,97.4989,97.8701,97.4902,97.6111,47775.0
2016-02-10 15:10:00,113.09,113.18,112.51,112.63,40248.0,97.637,97.7147,97.1363,97.2399,40248.0
2016-02-10 15:20:00,112.58,112.83,112.45,112.45,56207.0,97.1967,97.4125,97.0845,97.0845,56207.0
2016-02-10 15:30:00,112.49,112.63,112.25,112.35,93510.0,97.119,97.2399,96.9118,96.9981,93510.0
2016-02-10 15:40:00,112.33,112.66,112.25,112.5,119429.0,96.9809,97.2658,96.9118,97.1276,119429.0
2016-02-10 15:50:00,112.46,112.96,112.36,112.74,321333.0,97.0931,97.5248,97.0068,97.3348,321333.0
2016-02-11 09:30:00,111.32,111.68,111.08,111.42,94125.0,96.1089,96.4197,95.9017,96.1952,94125.0
2016-02-11 09:40:00,111.36,111.38,110.46,110.49,132390.0,96.1434,96.1607,95.3664,95.3923,132390.0
2016-02-11 09:50:00,110.55,111.2,110.47,111.08,124707.0,95.4441,96.0053,95.375,95.9017,124707.0
2016-02-11 10:00:00,111.08,111.08,110.53,110.76,146101.0,95.9017,95.9017,95.4268,95.6254,146101.0
2016-02-11 10:10:00,110.76,111.17,110.69,111.11,88742.0,95.6254,95.9794,95.565,95.9276,88742.0
2016-02-11 10:20:00,111.11,111.29,110.83,110.9,53061.0,95.9276,96.083,95.6858,95.7463,53061.0
2016-02-11 10:30:00,110.94,111.64,110.7,111.27,77919.0,95.7808,96.3851,95.5736,96.0657,77919.0
2016-02-11 10:40:00,111.29,111.69,111.07,111.65,42520.0,96.083,96.4283,95.893,96.3938,42520.0
2016-02-11 10:50:00,111.66,111.66,110.95,110.95,38604.0,96.4024,96.4024,95.7894,95.7894,38604.0
2016-02-11 11:00:00,110.92,111.03,110.7,110.83,72834.0,95.7635,95.8585,95.5736,95.6858,72834.0
2016-02-11 11:10:00,110.87,111.46,110.79,111.46,46443.0,95.7204,96.2297,95.6513,96.2297,46443.0
2016-02-11 11:20:00,111.47,111.61,110.8,110.85,67370.0,96.2384,96.3592,95.6599,95.7031,67370.0
2016-02-11 11:30:00,110.86,111.12,110.7,111.07,48227.0,95.7117,95.9362,95.5736,95.893,48227.0
2016-02-11 11:40:00,111.07,111.44,110.82,110.84,41046.0,95.893,96.2125,95.6772,95.6945,41046.0
2016-02-11 11:50:00,110.87,111.29,110.86,110.95,24811.0,95.7204,96.083,95.7117,95.7894,24811.0
2016-02-11 12:00:00,110.93,111.46,110.84,111.33,137148.0,95.7722,96.2297,95.6945,96.1175,137148.0
2016-02-11 12:10:00,111.33,111.55,111.01,111.07,45007.0,96.1175,96.3074,95.8412,95.893,45007.0
2016-02-11 12:20:00,111.08,111.58,111.08,111.14,48303.0,95.9017,96.3333,95.9017,95.9535,48303.0
2016-02-11 12:30:00,111.09,111.12,110.84,110.99,36653.0,95.9103,95.9362,95.6945,95.824,36653.0
2016-02-11 12:40:00,110.95,111.21,110.83,110.98,38681.0,95.7894,96.0139,95.6858,95.8153,38681.0
2016-02-11 12:50:00,111.02,111.27,110.99,111.19,57550.0,95.8499,96.0657,95.824,95.9966,57550.0
2016-02-11 13:00:00,111.22,111.38,111.08,111.31,58052.0,96.0225,96.1607,95.9017,96.1002,58052.0
2016-02-11 13:10:00,111.36,111.41,111.15,111.31,29912.0,96.1434,96.1866,95.9621,96.1002,29912.0
2016-02-11 13:20:00,111.34,111.43,111.11,111.11,38111.0,96.1261,96.2038,95.9276,95.9276,38111.0
2016-02-11 13:30:00,111.11,111.15,110.57,110.71,78909.0,95.9276,95.9621,95.4614,95.5822,78909.0
2016-02-11 13:40:00,110.67,110.97,110.64,110.97,33989.0,95.5477,95.8067,95.5218,95.8067,33989.0
2016-02-11 13:50:00,110.98,111.04,110.72,110.81,32889.0,95.8153,95.8671,95.5909,95.6686,32889.0
2016-02-11 14:00:00,110.82,110.92,110.66,110.69,83595.0,95.6772,95.7635,95.5391,95.565,83595.0
2016-02-11 14:10:00,110.72,110.74,110.27,110.27,84039.0,95.5909,95.6081,95.2024,95.2024,84039.0
2016-02-11 14:20:00,110.29,110.56,110.2,110.29,64687.0,95.2196,95.4527,95.1419,95.2196,64687.0
2016-02-11 14:30:00,110.31,110.85,110.09,110.85,103922.0,95.2369,95.7031,95.0469,95.7031,103922.0
2016-02-11 14:40:00,110.82,111.19,110.47,111.12,180530.0,95.6772,95.9966,95.375,95.9362,180530.0
2016-02-11 14:50:00,111.18,111.41,110.85,110.94,67301.0,95.988,96.1866,95.7031,95.7808,67301.0
2016-02-11 15:00:00,110.92,111.01,110.25,110.53,88708.0,95.7635,95.8412,95.1851,95.4268,88708.0
2016-02-11 15:10:00,110.58,110.96,110.44,110.66,61619.0,95.47,95.7981,95.3491,95.5391,61619.0
2016-02-11 15:20:00,110.64,110.95,110.5,110.86,69808.0,95.5218,95.7894,95.4009,95.7117,69808.0
2016-02-11 15:30:00,110.85,111.3,110.63,111.24,98403.0,95.7031,96.0916,95.5132,96.0398,98403.0
2016-02-11 15:40:00,111.21,111.32,110.93,111.06,122841.0,96.0139,96.1089,95.7722,95.8844,122841.0
2016-02-11 15:50:00,111.05,111.21,110.55,110.58,252910.0,95.8758,96.0139,95.4441,95.47,252910.0
2016-02-12 09:30:00,111.2,111.68,110.43,110.93,121285.0,96.0053,96.4197,95.3405,95.7722,121285.0
2016-02-12 09:40:00,111.0,111.4,110.92,111.16,63238.0,95.8326,96.1779,95.7635,95.9707,63238.0
2016-02-12 09:50:00,111.17,111.24,110.74,110.86,43260.0,95.9794,96.0398,95.6081,95.7117,43260.0
2016-02-12 10:00:00,110.79,111.07,110.44,110.87,44061.0,95.6513,95.893,95.3491,95.7204,44061.0
2016-02-12 10:10:00,110.89,111.28,110.62,111.28,66058.0,95.7376,96.0743,95.5045,96.0743,66058.0
2016-02-12 10:20:00,111.3,111.35,110.71,110.73,37597.0,96.0916,96.1348,95.5822,95.5995,37597.0
2016-02-12 10:30:00,110.69,110.93,110.54,110.81,45180.0,95.565,95.7722,95.4355,95.6686,45180.0
2016-02-12 10:40:00,110.77,110.92,110.38,110.56,46491.0,95.634,95.7635,95.2973,95.4527,46491.0
2016-02-12 10:50:00,110.58,110.69,110.37,110.46,36928.0,95.47,95.565,95.2887,95.3664,36928.0
2016-02-12 11:00:00,110.5,110.66,110.28,110.52,39038.0,95.4009,95.5391,95.211,95.4182,39038.0
2016-02-12 11:10:00,110.5,110.75,110.44,110.6,31772.0,95.4009,95.6168,95.3491,95.4873,31772.0
2016-02-12 11:20:00,110.59,110.62,110.24,110.4,43642.0,95.4786,95.5045,95.1765,95.3146,43642.0
2016-02-12 11:30:00,110.43,110.49,110.21,110.28,33213.0,95.3405,95.3923,95.1505,95.211,33213.0
2016-02-12 11:40:00,110.31,110.8,110.21,110.64,55226.0,95.2369,95.6599,95.1505,95.5218,55226.0
2016-02-12 11:50:00,110.64,110.64,110.24,110.5,26665.0,95.5218,95.5218,95.1765,95.4009,26665.0
2016-02-12 12:00:00,110.5,110.65,110.44,110.61,33570.0,95.4009,95.5304,95.3491,95.4959,33570.0
2016-02-12 12:10:00,110.58,110.8,110.55,110.77,21520.0,95.47,95.6599,95.4441,95.634,21520.0
2016-02-12 12:20:00,110.77,111.2,110.74,111.13,47528.0,95.634,96.0053,95.6081,95.9448,47528.0
2016-02-12 12:30:00,111.13,111.2,110.89,111.2,34331.0,95.9448,96.0053,95.7376,96.0053,34331.0
2016-02-12 12:40:00,111.16,111.24,111.09,111.16,37296.0,95.9707,96.0398,95.9103,95.9707,37296.0
2016-02-12 12:50:00,111.17,111.28,111.05,111.05,27080.0,95.9794,96.0743,95.8758,95.8758,27080.0
2016-02-12 13:00:00,111.03,111.07,110.74,110.75,27666.0,95.8585,95.893,95.6081,95.6168,27666.0
2016-02-12 13:10:00,110.75,110.92,110.71,110.82,28571.0,95.6168,95.7635,95.5822,95.6772,28571.0
2016-02-12 13:20:00,110.82,111.16,110.77,111.15,38507.0,95.6772,95.9707,95.634,95.9621,38507.0
2016-02-12 13:30:00,111.11,111.47,111.04,111.47,26021.0,95.9276,96.2384,95.8671,96.2384,26021.0
2016-02-12 13:40:00,111.46,111.62,111.39,111.6,35651.0,96.2297,96.3679,96.1693,96.3506,35651.0
2016-02-12 13:50:00,111.6,111.62,111.46,111.49,29782.0,96.3506,96.3679,96.2297,96.2556,29782.0
2016-02-12 14:00:00,111.49,111.65,111.44,111.62,42951.0,96.2556,96.3938,96.2125,96.3679,42951.0
2016-02-12 14:10:00,111.65,111.7,111.53,111.58,53047.0,96.3938,96.437,96.2902,96.3333,53047.0
2016-02-12 14:20:00,111.56,111.7,111.54,111.58,41543.0,96.3161,96.437,96.2988,96.3333,41543.0
2016-02-12 14:30:00,111.59,111.67,111.52,111.56,45772.0,96.342,96.4111,96.2815,96.3161,45772.0
2016-02-12 14:40:00,111.57,111.78,111.56,111.65,41502.0,96.3247,96.506,96.3161,96.3938,41502.0
2016-02-12 14:50:00,111.66,111.77,111.61,111.61,40011.0,96.4024,96.4974,96.3592,96.3592,40011.0
2016-02-12 15:00:00,111.63,111.68,111.37,111.55,43186.0,96.3765,96.4197,96.152,96.3074,43186.0
2016-02-12 15:10:00,111.57,111.71,111.55,111.67,47533.0,96.3247,96.4456,96.3074,96.4111,47533.0
2016-02-12 15:20:00,111.62,111.73,111.52,111.7,46650.0,96.3679,96.4629,96.2815,96.437,46650.0
2016-02-12 15:30:00,111.7,111.71,111.35,111.35,56849.0,96.437,96.4456,96.1348,96.1348,56849.0
2016-02-12 15:40:00,111.36,111.89,111.3,111.73,90373.0,96.1434,96.601,96.0916,96.4629,90373.0
2016-02-12 15:50:00,111.76,111.91,111.61,111.81,193785.0,96.4888,96.6183,96.3592,96.5319,193785.0
2016-02-16 09:30:00,112.63,113.87,112.53,113.78,179782.0,97.2399,98.3104,97.1535,98.2327,179782.0
2016-02-16 09:40:00,113.77,114.18,113.25,114.18,110836.0,98.2241,98.5781,97.7752,98.5781,110836.0
2016-02-16 09:50:00,114.13,114.2,113.38,113.4,72745.0,98.5349,98.5953,97.8874,97.9047,72745.0
2016-02-16 10:00:00,113.4,113.49,113.17,113.4,81353.0,97.9047,97.9824,97.7061,97.9047,81353.0
2016-02-16 10:10:00,113.38,114.13,113.35,113.59,128441.0,97.8874,98.5349,97.8615,98.0687,128441.0
2016-02-16 10:20:00,113.59,114.09,113.54,113.72,43299.0,98.0687,98.5004,98.0255,98.1809,43299.0
2016-02-16 10:30:00,113.73,114.2,113.57,113.96,48500.0,98.1896,98.5953,98.0514,98.3881,48500.0
2016-02-16 10:40:00,113.91,114.25,113.78,114.06,55328.0,98.345,98.6385,98.2327,98.4745,55328.0
2016-02-16 10:50:00,114.06,114.14,113.61,113.77,69304.0,98.4745,98.5435,98.086,98.2241,69304.0
2016-02-16 11:00:00,113.75,113.83,113.32,113.45,44842.0,98.2068,98.2759,97.8356,97.9478,44842.0
2016-02-16 11:10:00,113.4,113.53,113.27,113.48,58228.0,97.9047,98.0169,97.7924,97.9737,58228.0
2016-02-16 11:20:00,113.48,113.54,113.35,113.44,49480.0,97.9737,98.0255,97.8615,97.9392,49480.0
2016-02-16 11:30:00,113.41,113.7,113.29,113.69,29791.0,97.9133,98.1637,97.8097,98.155,29791.0
2016-02-16 11:40:00,113.7,114.06,113.57,114.03,32016.0,98.1637,98.4745,98.0514,98.4486,32016.0
2016-02-16 11:50:00,114.01,114.45,113.95,114.42,41899.0,98.4313,98.8112,98.3795,98.7853,41899.0
2016-02-16 12:00:00,114.42,114.58,114.34,114.47,62268.0,98.7853,98.9234,98.7162,98.8284,62268.0
2016-02-16 12:10:00,114.48,114.62,114.35,114.38,57789.0,98.8371,98.958,98.7248,98.7507,57789.0
2016-02-16 12:20:00,114.38,114.49,114.28,114.39,20446.0,98.7507,98.8457,98.6644,98.7594,20446.0
2016-02-16 12:30:00,114.43,114.56,114.4,114.45,38550.0,98.7939,98.9062,98.768,98.8112,38550.0
2016-02-16 12:40:00,114.44,114.45,114.29,114.32,61247.0,98.8025,98.8112,98.673,98.6989,61247.0
2016-02-16 12:50:00,114.31,114.75,114.23,114.75,31290.0,98.6903,99.0702,98.6212,99.0702,31290.0
2016-02-16 13:00:00,114.76,114.92,114.71,114.92,29460.0,99.0788,99.217,99.0357,99.217,29460.0
2016-02-16 13:10:00,114.92,114.96,114.75,114.77,31324.0,99.217,99.2515,99.0702,99.0875,31324.0
2016-02-16 13:20:00,114.77,114.78,114.23,114.23,29100.0,99.0875,99.0961,98.6212,98.6212,29100.0
2016-02-16 13:30:00,114.27,114.31,114.12,114.12,37426.0,98.6558,98.6903,98.5263,98.5263,37426.0
2016-02-16 13:40:00,114.11,114.29,114.09,114.23,29267.0,98.5176,98.673,98.5004,98.6212,29267.0
2016-02-16 13:50:00,114.22,114.34,114.15,114.18,34295.0,98.6126,98.7162,98.5522,98.5781,34295.0
2016-02-16 14:00:00,114.18,114.51,114.18,114.42,72500.0,98.5781,98.863,98.5781,98.7853,72500.0
2016-02-16 14:10:00,114.45,114.66,114.23,114.24,56315.0,98.8112,98.9925,98.6212,98.6299,56315.0
2016-02-16 14:20:00,114.27,114.76,114.27,114.76,115193.0,98.6558,99.0788,98.6558,99.0788,115193.0
2016-02-16 14:30:00,114.75,114.75,114.37,114.41,40310.0,99.0702,99.0702,98.7421,98.7766,40310.0
2016-02-16 14:40:00,114.41,114.57,114.38,114.4,37009.0,98.7766,98.9148,98.7507,98.768,37009.0
2016-02-16 14:50:00,114.42,114.49,114.33,114.43,30323.0,98.7853,98.8457,98.7076,98.7939,30323.0
2016-02-16 15:00:00,114.44,114.57,114.4,114.48,50585.0,98.8025,98.9148,98.768,98.8371,50585.0
2016-02-16 15:10:00,114.48,114.76,114.33,114.74,53052.0,98.8371,99.0788,98.7076,99.0616,53052.0
2016-02-16 15:20:00,114.75,114.95,114.74,114.94,72221.0,99.0702,99.2429,99.0616,99.2342,72221.0
2016-02-16 15:30:00,114.93,115.07,114.85,114.94,98019.0,99.2256,99.3465,99.1565,99.2342,98019.0
2016-02-16 15:40:00,114.94,115.1,114.72,114.77,108353.0,99.2342,99.3724,99.0443,99.0875,108353.0
2016-02-16 15:50:00,114.78,115.27,114.78,115.15,300395.0,99.0961,99.5191,99.0961,99.4155,300395.0
2016-02-17 09:30:00,115.5,116.44,115.2,115.99,170299.0,99.7177,100.5293,99.4587,100.1408,170299.0
2016-02-17 09:40:00,116.01,116.36,115.41,115.88,95289.0,100.158,100.4602,99.64,100.0458,95289.0
2016-02-17 09:50:00,115.83,116.23,115.74,116.08,156438.0,100.0026,100.348,99.9249,100.2185,156438.0
2016-02-17 10:00:00,116.09,116.92,115.88,116.61,82383.0,100.2271,100.9437,100.0458,100.676,82383.0
2016-02-17 10:10:00,116.61,117.16,116.52,117.06,103911.0,100.676,101.1509,100.5983,101.0645,103911.0
2016-02-17 10:20:00,117.06,117.3,116.95,117.11,288435.0,101.0645,101.2717,100.9696,101.1077,288435.0
2016-02-17 10:30:00,117.09,117.48,116.87,117.18,194901.0,101.0904,101.4272,100.9005,101.1681,194901.0
2016-02-17 10:40:00,117.16,117.36,116.9,117.36,91278.0,101.1509,101.3236,100.9264,101.3236,91278.0
2016-02-17 10:50:00,117.36,117.41,116.95,116.95,76100.0,101.3236,101.3667,100.9696,100.9696,76100.0
2016-02-17 11:00:00,116.92,117.46,116.73,117.23,75946.0,100.9437,101.4099,100.7796,101.2113,75946.0
2016-02-17 11:10:00,117.22,117.37,117.01,117.18,84555.0,101.2027,101.3322,101.0214,101.1681,84555.0
2016-02-17 11:20:00,117.18,117.94,117.18,117.76,103643.0,101.1681,101.8243,101.1681,101.6689,103643.0
2016-02-17 11:30:00,117.75,117.75,116.96,117.12,55228.0,101.6603,101.6603,100.9782,101.1163,55228.0
2016-02-17 11:40:00,117.15,117.36,116.89,117.36,48355.0,101.1422,101.3236,100.9178,101.3236,48355.0
2016-02-17 11:50:00,117.36,117.36,116.89,117.04,41229.0,101.3236,101.3236,100.9178,101.0473,41229.0
2016-02-17 12:00:00,117.04,117.44,117.02,117.27,37052.0,101.0473,101.3926,101.03,101.2458,37052.0
2016-02-17 12:10:00,117.26,117.53,117.2,117.47,35838.0,101.2372,101.4703,101.1854,101.4185,35838.0
2016-02-17 12:20:00,117.47,117.73,117.41,117.45,35448.0,101.4185,101.643,101.3667,101.4013,35448.0
2016-02-17 12:30:00,117.43,117.76,117.42,117.46,61541.0,101.384,101.6689,101.3754,101.4099,61541.0
2016-02-17 12:40:00,117.45,117.66,117.41,117.49,45753.0,101.4013,101.5826,101.3667,101.4358,45753.0
2016-02-17 12:50:00,117.49,117.62,117.25,117.31,37519.0,101.4358,101.548,101.2286,101.2804,37519.0
2016-02-17 13:00:00,117.3,117.52,117.25,117.32,65026.0,101.2717,101.4617,101.2286,101.289,65026.0
2016-02-17 13:10:00,117.32,117.56,117.25,117.51,33591.0,101.289,101.4962,101.2286,101.4531,33591.0
2016-02-17 13:20:00,117.51,117.78,117.51,117.7,36603.0,101.4531,101.6862,101.4531,101.6171,36603.0
2016-02-17 13:30:00,117.68,117.68,117.37,117.47,53586.0,101.5998,101.5998,101.3322,101.4185,53586.0
2016-02-17 13:40:00,117.47,117.56,117.29,117.3,44934.0,101.4185,101.4962,101.2631,101.2717,44934.0
2016-02-17 13:50:00,117.31,117.49,117.28,117.48,35214.0,101.2804,101.4358,101.2545,101.4272,35214.0
2016-02-17 14:00:00,117.48,117.73,117.39,117.69,64588.0,101.4272,101.643,101.3495,101.6085,64588.0
2016-02-17 14:10:00,117.69,117.72,117.53,117.7,56641.0,101.6085,101.6344,101.4703,101.6171,56641.0
2016-02-17 14:20:00,117.7,117.87,117.33,117.53,79824.0,101.6171,101.7639,101.2976,101.4703,79824.0
2016-02-17 14:30:00,117.53,117.58,117.36,117.58,62782.0,101.4703,101.5135,101.3236,101.5135,62782.0
2016-02-17 14:40:00,117.58,117.93,117.57,117.77,67225.0,101.5135,101.8157,101.5049,101.6775,67225.0
2016-02-17 14:50:00,117.73,117.87,117.62,117.67,61876.0,101.643,101.7639,101.548,101.5912,61876.0
2016-02-17 15:00:00,117.69,117.8,117.56,117.72,95376.0,101.6085,101.7034,101.4962,101.6344,95376.0
2016-02-17 15:10:00,117.72,118.1,117.69,118.07,120239.0,101.6344,101.9624,101.6085,101.9365,120239.0
2016-02-17 15:20:00,118.08,118.2,117.83,118.14,151013.0,101.9452,102.0488,101.7293,101.997,151013.0
2016-02-17 15:30:00,118.12,118.27,118.04,118.25,175610.0,101.9797,102.1092,101.9106,102.0919,175610.0
2016-02-17 15:40:00,118.26,118.34,118.12,118.14,208212.0,102.1006,102.1696,101.9797,101.997,208212.0
2016-02-17 15:50:00,118.15,118.39,118.13,118.3,340518.0,102.0056,102.2128,101.9883,102.1351,340518.0
2016-02-18 09:30:00,118.5,119.14,117.52,119.04,202698.0,102.3078,102.8603,101.4617,102.774,202698.0
2016-02-18 09:40:00,119.1,120.0,118.65,119.06,209090.0,102.8258,103.6028,102.4373,102.7913,209090.0
2016-02-18 09:50:00,119.19,119.5,118.81,119.11,131692.0,102.9035,103.1711,102.5754,102.8344,131692.0
2016-02-18 10:00:00,119.12,119.55,118.84,119.26,147261.0,102.8431,103.2143,102.6013,102.9639,147261.0
2016-02-18 10:10:00,119.25,119.53,119.01,119.33,61585.0,102.9553,103.197,102.7481,103.0244,61585.0
2016-02-18 10:20:00,119.3,119.65,119.0,119.47,149625.0,102.9985,103.3006,102.7395,103.1452,149625.0
2016-02-18 10:30:00,119.48,119.48,118.77,118.94,96234.0,103.1539,103.1539,102.5409,102.6877,96234.0
2016-02-18 10:40:00,118.95,119.0,118.44,118.62,62797.0,102.6963,102.7395,102.256,102.4114,62797.0
2016-02-18 10:50:00,118.6,118.74,118.19,118.26,70789.0,102.3941,102.515,102.0401,102.1006,70789.0
2016-02-18 11:00:00,118.29,118.37,117.86,117.99,87494.0,102.1265,102.1955,101.7552,101.8675,87494.0
2016-02-18 11:10:00,117.98,118.5,117.98,118.42,67379.0,101.8588,102.3078,101.8588,102.2387,67379.0
2016-02-18 11:20:00,118.43,118.56,118.05,118.56,39854.0,102.2473,102.3596,101.9193,102.3596,39854.0
2016-02-18 11:30:00,118.55,118.66,118.24,118.43,81207.0,102.3509,102.4459,102.0833,102.2473,81207.0
2016-02-18 11:40:00,118.39,118.6,118.27,118.36,53314.0,102.2128,102.3941,102.1092,102.1869,53314.0
2016-02-18 11:50:00,118.33,118.54,118.17,118.5,45092.0,102.161,102.3423,102.0229,102.3078,45092.0
2016-02-18 12:00:00,118.49,118.61,118.08,118.08,99705.0,102.2991,102.4027,101.9452,101.9452,99705.0
2016-02-18 12:10:00,118.05,118.1,117.77,117.82,48327.0,101.9193,101.9624,101.6775,101.7207,48327.0
2016-02-18 12:20:00,117.88,117.96,117.73,117.88,66405.0,101.7725,101.8416,101.643,101.7725,66405.0
2016-02-18 12:30:00,117.88,118.3,117.88,118.11,36633.0,101.7725,102.1351,101.7725,101.9711,36633.0
2016-02-18 12:40:00,118.13,118.25,117.95,118.12,28304.0,101.9883,102.0919,101.8329,101.9797,28304.0
2016-02-18 12:50:00,118.13,118.33,118.13,118.2,43136.0,101.9883,102.161,101.9883,102.0488,43136.0
2016-02-18 13:00:00,118.2,118.32,118.07,118.24,56537.0,102.0488,102.1524,101.9365,102.0833,56537.0
2016-02-18 13:10:00,118.23,118.33,118.09,118.28,41240.0,102.0747,102.161,101.9538,102.1178,41240.0
2016-02-18 13:20:00,118.31,118.31,117.99,118.06,39954.0,102.1437,102.1437,101.8675,101.9279,39954.0
2016-02-18 13:30:00,118.08,118.15,117.84,117.87,57513.0,101.9452,102.0056,101.738,101.7639,57513.0
2016-02-18 13:40:00,117.89,118.08,117.89,117.95,41202.0,101.7811,101.9452,101.7811,101.8329,41202.0
2016-02-18 13:50:00,117.95,118.01,117.79,117.89,91071.0,101.8329,101.8847,101.6948,101.7811,91071.0
2016-02-18 14:00:00,117.86,117.92,117.53,117.72,58223.0,101.7552,101.807,101.4703,101.6344,58223.0
2016-02-18 14:10:00,117.74,118.15,117.72,118.09,51613.0,101.6516,102.0056,101.6344,101.9538,51613.0
2016-02-18 14:20:00,118.09,118.2,117.84,118.1,48442.0,101.9538,102.0488,101.738,101.9624,48442.0
2016-02-18 14:30:00,118.1,118.24,118.01,118.11,42652.0,101.9624,102.0833,101.8847,101.9711,42652.0
2016-02-18 14:40:00,118.11,118.21,117.97,118.05,31555.0,101.9711,102.0574,101.8502,101.9193,31555.0
2016-02-18 14:50:00,118.03,118.11,117.85,117.95,50375.0,101.902,101.9711,101.7466,101.8329,50375.0
2016-02-18 15:00:00,117.95,117.97,117.3,117.4,57782.0,101.8329,101.8502,101.2717,101.3581,57782.0
2016-02-18 15:10:00,117.42,117.47,117.06,117.25,97241.0,101.3754,101.4185,101.0645,101.2286,97241.0
2016-02-18 15:20:00,117.27,117.42,117.12,117.42,63374.0,101.2458,101.3754,101.1163,101.3754,63374.0
2016-02-18 15:30:00,117.39,117.67,117.2,117.54,117468.0,101.3495,101.5912,101.1854,101.479,117468.0
2016-02-18 15:40:00,117.56,117.61,117.17,117.2,132950.0,101.4962,101.5394,101.1595,101.1854,132950.0
2016-02-18 15:50:00,117.24,117.5,117.13,117.44,183898.0,101.2199,101.4444,101.125,101.3926,183898.0
2016-02-19 09:30:00,117.5,118.55,117.33,117.67,467484.0,101.4444,102.3509,101.2976,101.5912,467484.0
2016-02-19 09:40:00,117.72,117.87,117.25,117.34,80057.0,101.6344,101.7639,101.2286,101.3063,80057.0
2016-02-19 09:50:00,117.31,117.57,116.66,116.67,192350.0,101.2804,101.5049,100.7192,100.7278,192350.0
2016-02-19 10:00:00,116.67,117.06,116.65,116.95,185057.0,100.7278,101.0645,100.7106,100.9696,185057.0
2016-02-19 10:10:00,116.94,117.41,116.83,117.29,57076.0,100.9609,101.3667,100.866,101.2631,57076.0
2016-02-19 10:20:00,117.3,117.41,116.41,116.41,102763.0,101.2717,101.3667,100.5034,100.5034,102763.0
2016-02-19 10:30:00,116.4,116.72,116.18,116.49,119393.0,100.4947,100.771,100.3048,100.5724,119393.0
2016-02-19 10:40:00,116.46,116.9,116.02,116.87,304513.0,100.5465,100.9264,100.1667,100.9005,304513.0
2016-02-19 10:50:00,116.87,117.26,116.73,117.02,120296.0,100.9005,101.2372,100.7796,101.03,120296.0
2016-02-19 11:00:00,116.93,117.65,116.93,117.45,181488.0,100.9523,101.5739,100.9523,101.4013,181488.0
2016-02-19 11:10:00,117.44,118.01,117.08,117.32,192317.0,101.3926,101.8847,101.0818,101.289,192317.0
2016-02-19 11:20:00,117.33,117.54,117.03,117.11,97762.0,101.2976,101.479,101.0386,101.1077,97762.0
2016-02-19 11:30:00,117.14,117.49,116.97,117.48,81409.0,101.1336,101.4358,100.9868,101.4272,81409.0
2016-02-19 11:40:00,117.46,117.69,117.41,117.55,66639.0,101.4099,101.6085,101.3667,101.4876,66639.0
2016-02-19 11:50:00,117.55,117.64,117.44,117.5,48123.0,101.4876,101.5653,101.3926,101.4444,48123.0
2016-02-19 12:00:00,117.52,117.59,117.42,117.51,57385.0,101.4617,101.5221,101.3754,101.4531,57385.0
2016-02-19 12:10:00,117.51,117.71,117.47,117.59,31592.0,101.4531,101.6257,101.4185,101.5221,31592.0
2016-02-19 12:20:00,117.58,117.65,117.38,117.55,30530.0,101.5135,101.5739,101.3408,101.4876,30530.0
2016-02-19 12:30:00,117.53,117.65,117.48,117.5,27994.0,101.4703,101.5739,101.4272,101.4444,27994.0
2016-02-19 12:40:00,117.49,117.64,117.45,117.5,87147.0,101.4358,101.5653,101.4013,101.4444,87147.0
2016-02-19 12:50:00,117.48,117.56,117.33,117.56,166998.0,101.4272,101.4962,101.2976,101.4962,166998.0
2016-02-19 13:00:00,117.53,117.93,117.5,117.58,78714.0,101.4703,101.8157,101.4444,101.5135,78714.0
2016-02-19 13:10:00,117.56,117.65,117.46,117.65,36743.0,101.4962,101.5739,101.4099,101.5739,36743.0
2016-02-19 13:20:00,117.66,117.8,117.64,117.74,23869.0,101.5826,101.7034,101.5653,101.6516,23869.0
2016-02-19 13:30:00,117.75,117.88,117.66,117.66,26395.0,101.6603,101.7725,101.5826,101.5826,26395.0
2016-02-19 13:40:00,117.68,117.73,117.51,117.69,29441.0,101.5998,101.643,101.4531,101.6085,29441.0
2016-02-19 13:50:00,117.66,117.74,117.52,117.62,38830.0,101.5826,101.6516,101.4617,101.548,38830.0
2016-02-19 14:00:00,117.65,117.8,117.62,117.72,33467.0,101.5739,101.7034,101.548,101.6344,33467.0
2016-02-19 14:10:00,117.76,117.8,117.65,117.78,28073.0,101.6689,101.7034,101.5739,101.6862,28073.0
2016-02-19 14:20:00,117.78,117.79,117.52,117.59,53829.0,101.6862,101.6948,101.4617,101.5221,53829.0
2016-02-19 14:30:00,117.59,117.61,117.44,117.51,43889.0,101.5221,101.5394,101.3926,101.4531,43889.0
2016-02-19 14:40:00,117.5,117.58,117.46,117.5,39940.0,101.4444,101.5135,101.4099,101.4444,39940.0
2016-02-19 14:50:00,117.51,117.63,117.45,117.6,54908.0,101.4531,101.5567,101.4013,101.5308,54908.0
2016-02-19 15:00:00,117.62,117.64,117.4,117.5,118875.0,101.548,101.5653,101.3581,101.4444,118875.0
2016-02-19 15:10:00,117.5,117.57,117.46,117.5,76786.0,101.4444,101.5049,101.4099,101.4444,76786.0
2016-02-19 15:20:00,117.5,117.67,117.47,117.61,59602.0,101.4444,101.5912,101.4185,101.5394,59602.0
2016-02-19 15:30:00,117.59,117.63,117.47,117.63,83045.0,101.5221,101.5567,101.4185,101.5567,83045.0
2016-02-19 15:40:00,117.61,117.7,117.49,117.51,79243.0,101.5394,101.6171,101.4358,101.4531,79243.0
2016-02-19 15:50:00,117.53,117.7,117.47,117.63,188439.0,101.4703,101.6171,101.4185,101.5567,188439.0
2016-02-22 09:30:00,119.12,120.5,118.96,120.36,221939.0,102.8431,104.0345,102.7049,103.9136,221939.0
2016-02-22 09:40:00,120.33,120.66,120.05,120.4,107397.0,103.8877,104.1726,103.646,103.9482,107397.0
2016-02-22 09:50:00,120.51,120.8,120.21,120.68,123743.0,104.0431,104.2935,103.7841,104.1899,123743.0
2016-02-22 10:00:00,120.66,120.92,120.35,120.54,108396.0,104.1726,104.3971,103.905,104.069,108396.0
2016-02-22 10:10:00,120.54,121.0,120.44,121.0,125669.0,104.069,104.4662,103.9827,104.4662,125669.0
2016-02-22 10:20:00,120.97,121.18,120.75,121.16,164393.0,104.4403,104.6216,104.2503,104.6043,164393.0
2016-02-22 10:30:00,121.17,121.33,120.94,121.12,135874.0,104.6129,104.7511,104.4144,104.5698,135874.0
2016-02-22 10:40:00,121.12,121.5,121.1,121.44,117462.0,104.5698,104.8978,104.5525,104.846,117462.0
2016-02-22 10:50:00,121.42,121.71,121.2,121.61,303436.0,104.8288,105.0792,104.6388,104.9928,303436.0
2016-02-22 11:00:00,121.61,121.79,121.44,121.69,185724.0,104.9928,105.1482,104.846,105.0619,185724.0
2016-02-22 11:10:00,121.67,121.93,121.29,121.58,75283.0,105.0446,105.2691,104.7165,104.9669,75283.0
2016-02-22 11:20:00,121.59,121.89,121.48,121.81,69677.0,104.9755,105.2346,104.8806,105.1655,69677.0
2016-02-22 11:30:00,121.82,122.08,121.48,122.08,168405.0,105.1741,105.3986,104.8806,105.3986,168405.0
2016-02-22 11:40:00,122.1,122.14,121.83,121.95,119782.0,105.4159,105.4504,105.1828,105.2864,119782.0
2016-02-22 11:50:00,121.95,122.03,121.52,121.75,163103.0,105.2864,105.3554,104.9151,105.1137,163103.0
2016-02-22 12:00:00,121.72,121.85,121.6,121.6,79941.0,105.0878,105.2,104.9842,104.9842,79941.0
2016-02-22 12:10:00,121.59,121.79,121.58,121.71,34909.0,104.9755,105.1482,104.9669,105.0792,34909.0
2016-02-22 12:20:00,121.71,121.88,121.62,121.87,158527.0,105.0792,105.2259,105.0015,105.2173,158527.0
2016-02-22 12:30:00,121.85,121.99,121.85,121.91,45787.0,105.2,105.3209,105.2,105.2518,45787.0
2016-02-22 12:40:00,121.9,121.92,121.47,121.47,59386.0,105.2432,105.2605,104.8719,104.8719,59386.0
2016-02-22 12:50:00,121.44,121.52,121.3,121.39,36239.0,104.846,104.9151,104.7252,104.8029,36239.0
2016-02-22 13:00:00,121.39,121.64,121.32,121.32,45197.0,104.8029,105.0187,104.7424,104.7424,45197.0
2016-02-22 13:10:00,121.36,121.5,121.14,121.5,53643.0,104.777,104.8978,104.587,104.8978,53643.0
2016-02-22 13:20:00,121.51,121.51,120.99,120.99,48840.0,104.9065,104.9065,104.4575,104.4575,48840.0
2016-02-22 13:30:00,121.01,121.31,120.96,121.21,94658.0,104.4748,104.7338,104.4316,104.6475,94658.0
2016-02-22 13:40:00,121.24,121.31,121.13,121.15,39578.0,104.6734,104.7338,104.5784,104.5957,39578.0
2016-02-22 13:50:00,121.16,121.33,121.14,121.31,44288.0,104.6043,104.7511,104.587,104.7338,44288.0
2016-02-22 14:00:00,121.32,121.39,121.1,121.22,81790.0,104.7424,104.8029,104.5525,104.6561,81790.0
2016-02-22 14:10:00,121.19,121.32,121.13,121.21,101937.0,104.6302,104.7424,104.5784,104.6475,101937.0
2016-02-22 14:20:00,121.21,121.34,121.19,121.27,69341.0,104.6475,104.7597,104.6302,104.6993,69341.0
2016-02-22 14:30:00,121.27,121.27,121.16,121.24,46346.0,104.6993,104.6993,104.6043,104.6734,46346.0
2016-02-22 14:40:00,121.22,121.31,121.17,121.19,46347.0,104.6561,104.7338,104.6129,104.6302,46347.0
2016-02-22 14:50:00,121.22,121.29,121.11,121.11,70809.0,104.6561,104.7165,104.5611,104.5611,70809.0
2016-02-22 15:00:00,121.13,121.16,121.01,121.14,106694.0,104.5784,104.6043,104.4748,104.587,106694.0
2016-02-22 15:10:00,121.13,121.34,121.1,121.21,69198.0,104.5784,104.7597,104.5525,104.6475,69198.0
2016-02-22 15:20:00,121.21,121.33,121.15,121.16,90084.0,104.6475,104.7511,104.5957,104.6043,90084.0
2016-02-22 15:30:00,121.13,121.4,121.13,121.36,106268.0,104.5784,104.8115,104.5784,104.777,106268.0
2016-02-22 15:40:00,121.36,121.59,121.19,121.21,148507.0,104.777,104.9755,104.6302,104.6475,148507.0
2016-02-22 15:50:00,121.22,121.3,121.18,121.26,356944.0,104.6561,104.7252,104.6216,104.6906,356944.0
2016-02-23 09:30:00,120.64,121.45,120.38,120.77,87104.0,104.1554,104.8547,103.9309,104.2676,87104.0
2016-02-23 09:40:00,120.72,121.64,120.72,121.56,72535.0,104.2244,105.0187,104.2244,104.9496,72535.0
2016-02-23 09:50:00,121.54,121.8,121.23,121.23,51279.0,104.9324,105.1569,104.6647,104.6647,51279.0
2016-02-23 10:00:00,121.29,121.5,121.03,121.03,69666.0,104.7165,104.8978,104.4921,104.4921,69666.0
2016-02-23 10:10:00,121.03,121.56,120.68,121.56,75838.0,104.4921,104.9496,104.1899,104.9496,75838.0
2016-02-23 10:20:00,121.56,121.75,121.15,121.27,107738.0,104.9496,105.1137,104.5957,104.6993,107738.0
2016-02-23 10:30:00,121.24,121.56,120.86,120.86,60947.0,104.6734,104.9496,104.3453,104.3453,60947.0
2016-02-23 10:40:00,120.89,121.38,120.77,121.24,48767.0,104.3712,104.7942,104.2676,104.6734,48767.0
2016-02-23 10:50:00,121.21,121.32,120.62,120.88,64631.0,104.6475,104.7424,104.1381,104.3626,64631.0
2016-02-23 11:00:00,120.84,121.0,120.27,120.56,73704.0,104.328,104.4662,103.8359,104.0863,73704.0
2016-02-23 11:10:00,120.57,121.24,120.57,121.12,55786.0,104.0949,104.6734,104.0949,104.5698,55786.0
2016-02-23 11:20:00,121.12,121.15,120.93,121.1,36605.0,104.5698,104.5957,104.4057,104.5525,36605.0
2016-02-23 11:30:00,121.14,121.3,120.87,121.12,40156.0,104.587,104.7252,104.3539,104.5698,40156.0
2016-02-23 11:40:00,121.07,121.29,121.05,121.13,23489.0,104.5266,104.7165,104.5093,104.5784,23489.0
2016-02-23 11:50:00,121.11,121.5,121.1,121.49,39865.0,104.5611,104.8978,104.5525,104.8892,39865.0
2016-02-23 12:00:00,121.45,121.45,121.16,121.17,32089.0,104.8547,104.8547,104.6043,104.6129,32089.0
2016-02-23 12:10:00,121.2,121.31,121.0,121.07,18710.0,104.6388,104.7338,104.4662,104.5266,18710.0
2016-02-23 12:20:00,121.06,121.18,120.96,121.1,18070.0,104.518,104.6216,104.4316,104.5525,18070.0
2016-02-23 12:30:00,121.07,121.2,120.99,121.08,38720.0,104.5266,104.6388,104.4575,104.5352,38720.0
2016-02-23 12:40:00,121.06,121.35,121.05,121.16,35416.0,104.518,104.7683,104.5093,104.6043,35416.0
2016-02-23 12:50:00,121.14,121.48,121.05,121.43,42960.0,104.587,104.8806,104.5093,104.8374,42960.0
2016-02-23 13:00:00,121.46,121.53,121.34,121.39,36909.0,104.8633,104.9237,104.7597,104.8029,36909.0
2016-02-23 13:10:00,121.4,121.48,121.37,121.4,18500.0,104.8115,104.8806,104.7856,104.8115,18500.0
2016-02-23 13:20:00,121.41,121.42,120.81,121.0,57324.0,104.8201,104.8288,104.3021,104.4662,57324.0
2016-02-23 13:30:00,121.01,121.01,120.8,120.98,35513.0,104.4748,104.4748,104.2935,104.4489,35513.0
2016-02-23 13:40:00,121.02,121.04,120.82,120.9,51266.0,104.4834,104.5007,104.3108,104.3798,51266.0
2016-02-23 13:50:00,120.9,120.95,120.8,120.8,48995.0,104.3798,104.423,104.2935,104.2935,48995.0
2016-02-23 14:00:00,120.82,121.05,120.81,120.93,47702.0,104.3108,104.5093,104.3021,104.4057,47702.0
2016-02-23 14:10:00,120.92,121.29,120.87,121.25,43506.0,104.3971,104.7165,104.3539,104.682,43506.0
2016-02-23 14:20:00,121.27,121.43,121.19,121.23,28634.0,104.6993,104.8374,104.6302,104.6647,28634.0
2016-02-23 14:30:00,121.25,121.32,121.15,121.21,27584.0,104.682,104.7424,104.5957,104.6475,27584.0
2016-02-23 14:40:00,121.2,121.32,121.18,121.26,28747.0,104.6388,104.7424,104.6216,104.6906,28747.0
2016-02-23 14:50:00,121.29,121.33,121.05,121.15,38122.0,104.7165,104.7511,104.5093,104.5957,38122.0
2016-02-23 15:00:00,121.14,121.16,120.92,121.12,45949.0,104.587,104.6043,104.3971,104.5698,45949.0
2016-02-23 15:10:00,121.12,121.21,121.01,121.07,46431.0,104.5698,104.6475,104.4748,104.5266,46431.0
2016-02-23 15:20:00,121.07,121.21,120.98,121.08,56438.0,104.5266,104.6475,104.4489,104.5352,56438.0
2016-02-23 15:30:00,121.09,121.26,121.0,121.23,80789.0,104.5439,104.6906,104.4662,104.6647,80789.0
2016-02-23 15:40:00,121.24,121.35,121.09,121.32,152124.0,104.6734,104.7683,104.5439,104.7424,152124.0
2016-02-23 15:50:00,121.31,121.33,121.07,121.14,213525.0,104.7338,104.7511,104.5266,104.587,213525.0
2016-02-24 09:30:00,119.93,120.21,119.52,119.81,102003.0,103.5424,103.7841,103.1884,103.4388,102003.0
2016-02-24 09:40:00,119.8,119.94,118.87,119.07,92723.0,103.4301,103.551,102.6272,102.7999,92723.0
2016-02-24 09:50:00,119.11,119.3,118.66,119.15,84436.0,102.8344,102.9985,102.4459,102.869,84436.0
2016-02-24 10:00:00,119.14,119.43,118.93,119.25,101149.0,102.8603,103.1107,102.679,102.9553,101149.0
2016-02-24 10:10:00,119.27,119.27,118.6,118.69,59764.0,102.9726,102.9726,102.3941,102.4718,59764.0
2016-02-24 10:20:00,118.64,118.65,117.83,118.31,112514.0,102.4286,102.4373,101.7293,102.1437,112514.0
2016-02-24 10:30:00,118.31,118.54,118.0,118.36,58644.0,102.1437,102.3423,101.8761,102.1869,58644.0
2016-02-24 10:40:00,118.34,118.55,118.25,118.55,55100.0,102.1696,102.3509,102.0919,102.3509,55100.0
2016-02-24 10:50:00,118.58,118.85,118.26,118.62,56081.0,102.3768,102.61,102.1006,102.4114,56081.0
2016-02-24 11:00:00,118.65,118.74,118.52,118.66,34240.0,102.4373,102.515,102.325,102.4459,34240.0
2016-02-24 11:10:00,118.67,118.74,118.45,118.62,59621.0,102.4545,102.515,102.2646,102.4114,59621.0
2016-02-24 11:20:00,118.62,118.99,118.55,118.81,44034.0,102.4114,102.7308,102.3509,102.5754,44034.0
2016-02-24 11:30:00,118.84,119.01,118.76,118.9,31420.0,102.6013,102.7481,102.5322,102.6531,31420.0
2016-02-24 11:40:00,118.9,119.18,118.84,119.16,38251.0,102.6531,102.8949,102.6013,102.8776,38251.0
2016-02-24 11:50:00,119.21,119.49,119.21,119.33,41653.0,102.9208,103.1625,102.9208,103.0244,41653.0
2016-02-24 12:00:00,119.33,119.76,119.06,119.7,55800.0,103.0244,103.3956,102.7913,103.3438,55800.0
2016-02-24 12:10:00,119.73,119.79,119.37,119.45,33425.0,103.3697,103.4215,103.0589,103.128,33425.0
2016-02-24 12:20:00,119.46,119.63,119.25,119.33,21626.0,103.1366,103.2834,102.9553,103.0244,21626.0
2016-02-24 12:30:00,119.33,119.42,119.01,119.14,33381.0,103.0244,103.1021,102.7481,102.8603,33381.0
2016-02-24 12:40:00,119.18,119.44,119.02,119.4,21030.0,102.8949,103.1193,102.7567,103.0848,21030.0
2016-02-24 12:50:00,119.37,119.61,119.33,119.43,17515.0,103.0589,103.2661,103.0244,103.1107,17515.0
2016-02-24 13:00:00,119.43,119.73,119.39,119.63,33815.0,103.1107,103.3697,103.0762,103.2834,33815.0
2016-02-24 13:10:00,119.6,119.6,119.18,119.28,21731.0,103.2575,103.2575,102.8949,102.9812,21731.0
2016-02-24 13:20:00,119.3,119.38,119.21,119.36,26341.0,102.9985,103.0675,102.9208,103.0503,26341.0
2016-02-24 13:30:00,119.38,119.48,119.26,119.33,24523.0,103.0675,103.1539,102.9639,103.0244,24523.0
2016-02-24 13:40:00,119.28,119.45,119.0,119.11,38534.0,102.9812,103.128,102.7395,102.8344,38534.0
2016-02-24 13:50:00,119.12,119.42,119.12,119.3,35578.0,102.8431,103.1021,102.8431,102.9985,35578.0
2016-02-24 14:00:00,119.34,119.71,119.1,119.71,36488.0,103.033,103.3524,102.8258,103.3524,36488.0
2016-02-24 14:10:00,119.71,119.73,119.56,119.61,21308.0,103.3524,103.3697,103.2229,103.2661,21308.0
2016-02-24 14:20:00,119.6,119.98,119.59,119.92,34454.0,103.2575,103.5855,103.2488,103.5337,34454.0
2016-02-24 14:30:00,119.92,119.99,119.72,119.91,27327.0,103.5337,103.5942,103.3611,103.5251,27327.0
2016-02-24 14:40:00,119.91,119.94,119.77,119.91,24304.0,103.5251,103.551,103.4042,103.5251,24304.0
2016-02-24 14:50:00,119.95,119.95,119.66,119.74,34710.0,103.5596,103.5596,103.3093,103.3783,34710.0
2016-02-24 15:00:00,119.76,120.15,119.74,120.02,40973.0,103.3956,103.7323,103.3783,103.6201,40973.0
2016-02-24 15:10:00,120.11,120.3,120.01,120.28,42482.0,103.6978,103.8618,103.6114,103.8446,42482.0
2016-02-24 15:20:00,120.31,120.32,120.07,120.17,61359.0,103.8705,103.8791,103.6632,103.7496,61359.0
2016-02-24 15:30:00,120.16,120.29,120.03,120.23,84195.0,103.7409,103.8532,103.6287,103.8014,84195.0
2016-02-24 15:40:00,120.21,120.21,119.8,119.91,84335.0,103.7841,103.7841,103.4301,103.5251,84335.0
2016-02-24 15:50:00,119.91,120.29,119.9,120.19,153600.0,103.5251,103.8532,103.5165,103.7669,153600.0
2016-02-25 09:30:00,120.2,120.86,120.2,120.31,150494.0,103.7755,104.3453,103.7755,103.8705,150494.0
2016-02-25 09:40:00,120.36,120.48,119.9,120.1,74679.0,103.9136,104.0172,103.5165,103.6891,74679.0
2016-02-25 09:50:00,120.11,120.73,120.06,120.66,48693.0,103.6978,104.2331,103.6546,104.1726,48693.0
2016-02-25 10:00:00,120.65,120.85,120.53,120.64,102175.0,104.164,104.3367,104.0604,104.1554,102175.0
2016-02-25 10:10:00,120.62,120.96,120.48,120.83,21392.0,104.1381,104.4316,104.0172,104.3194,21392.0
2016-02-25 10:20:00,120.85,121.0,120.59,120.95,40308.0,104.3367,104.4662,104.1122,104.423,40308.0
2016-02-25 10:30:00,120.9,120.96,120.68,120.95,37425.0,104.3798,104.4316,104.1899,104.423,37425.0
2016-02-25 10:40:00,120.93,121.09,120.65,120.72,52016.0,104.4057,104.5439,104.164,104.2244,52016.0
2016-02-25 10:50:00,120.71,120.77,120.62,120.62,37438.0,104.2158,104.2676,104.1381,104.1381,37438.0
2016-02-25 11:00:00,120.62,120.67,120.14,120.18,48078.0,104.1381,104.1813,103.7237,103.7582,48078.0
2016-02-25 11:10:00,120.18,120.48,120.03,120.22,36182.0,103.7582,104.0172,103.6287,103.7928,36182.0
2016-02-25 11:20:00,120.19,120.5,120.19,120.27,21034.0,103.7669,104.0345,103.7669,103.8359,21034.0
2016-02-25 11:30:00,120.27,120.35,120.04,120.1,31588.0,103.8359,103.905,103.6373,103.6891,31588.0
2016-02-25 11:40:00,120.11,120.27,119.97,120.1,27829.0,103.6978,103.8359,103.5769,103.6891,27829.0
2016-02-25 11:50:00,120.2,120.33,120.14,120.22,24193.0,103.7755,103.8877,103.7237,103.7928,24193.0
2016-02-25 12:00:00,120.24,120.4,120.21,120.35,16344.0,103.81,103.9482,103.7841,103.905,16344.0
2016-02-25 12:10:00,120.33,120.35,120.06,120.15,22368.0,103.8877,103.905,103.6546,103.7323,22368.0
2016-02-25 12:20:00,120.18,120.18,119.96,120.11,29944.0,103.7582,103.7582,103.5683,103.6978,29944.0
2016-02-25 12:30:00,120.11,120.24,120.01,120.06,21387.0,103.6978,103.81,103.6114,103.6546,21387.0
2016-02-25 12:40:00,120.06,120.08,119.85,119.9,18922.0,103.6546,103.6719,103.4733,103.5165,18922.0
2016-02-25 12:50:00,119.9,120.12,119.85,120.07,36571.0,103.5165,103.7064,103.4733,103.6632,36571.0
2016-02-25 13:00:00,120.09,120.09,119.82,119.85,42082.0,103.6805,103.6805,103.4474,103.4733,42082.0
2016-02-25 13:10:00,119.87,120.0,119.82,119.91,26777.0,103.4906,103.6028,103.4474,103.5251,26777.0
2016-02-25 13:20:00,119.94,120.04,119.86,120.01,23661.0,103.551,103.6373,103.4819,103.6114,23661.0
2016-02-25 13:30:00,120.04,120.17,120.01,120.04,31992.0,103.6373,103.7496,103.6114,103.6373,31992.0
2016-02-25 13:40:00,120.05,120.38,120.05,120.33,35242.0,103.646,103.9309,103.646,103.8877,35242.0
2016-02-25 13:50:00,120.33,120.41,120.29,120.36,26815.0,103.8877,103.9568,103.8532,103.9136,26815.0
2016-02-25 14:00:00,120.34,120.51,120.28,120.29,63544.0,103.8964,104.0431,103.8446,103.8532,63544.0
2016-02-25 14:10:00,120.3,120.49,120.3,120.4,27823.0,103.8618,104.0259,103.8618,103.9482,27823.0
2016-02-25 14:20:00,120.39,120.48,120.31,120.45,31457.0,103.9395,104.0172,103.8705,103.9913,31457.0
2016-02-25 14:30:00,120.44,120.62,120.35,120.6,34229.0,103.9827,104.1381,103.905,104.1208,34229.0
2016-02-25 14:40:00,120.62,120.66,120.54,120.64,34190.0,104.1381,104.1726,104.069,104.1554,34190.0
2016-02-25 14:50:00,120.61,120.63,120.38,120.38,33171.0,104.1295,104.1467,103.9309,103.9309,33171.0
2016-02-25 15:00:00,120.39,120.68,120.36,120.68,85123.0,103.9395,104.1899,103.9136,104.1899,85123.0
2016-02-25 15:10:00,120.68,120.7,120.49,120.52,35458.0,104.1899,104.2072,104.0259,104.0518,35458.0
2016-02-25 15:20:00,120.49,120.71,120.49,120.6,28705.0,104.0259,104.2158,104.0259,104.1208,28705.0
2016-02-25 15:30:00,120.62,120.76,120.58,120.75,34392.0,104.1381,104.259,104.1036,104.2503,34392.0
2016-02-25 15:40:00,120.75,121.04,120.72,120.91,73820.0,104.2503,104.5007,104.2244,104.3885,73820.0
2016-02-25 15:50:00,120.92,121.23,120.87,121.19,150069.0,104.3971,104.6647,104.3539,104.6302,150069.0
2016-02-26 09:30:00,121.48,121.93,121.23,121.71,99804.0,104.8806,105.2691,104.6647,105.0792,99804.0
2016-02-26 09:40:00,121.79,121.85,121.27,121.73,75852.0,105.1482,105.2,104.6993,105.0964,75852.0
2016-02-26 09:50:00,121.8,122.08,121.59,121.66,75205.0,105.1569,105.3986,104.9755,105.036,75205.0
2016-02-26 10:00:00,121.64,121.91,121.5,121.71,44991.0,105.0187,105.2518,104.8978,105.0792,44991.0
2016-02-26 10:10:00,121.71,122.14,121.58,122.14,93276.0,105.0792,105.4504,104.9669,105.4504,93276.0
2016-02-26 10:20:00,122.16,122.19,121.7,121.9,50229.0,105.4677,105.4936,105.0705,105.2432,50229.0
2016-02-26 10:30:00,121.93,122.07,121.65,122.07,47251.0,105.2691,105.39,105.0274,105.39,47251.0
2016-02-26 10:40:00,122.03,122.09,121.66,121.69,47261.0,105.3554,105.4072,105.036,105.0619,47261.0
2016-02-26 10:50:00,121.71,122.0,121.44,121.97,46496.0,105.0792,105.3295,104.846,105.3036,46496.0
2016-02-26 11:00:00,121.95,122.13,121.91,121.93,51494.0,105.2864,105.4418,105.2518,105.2691,51494.0
2016-02-26 11:10:00,121.92,122.23,121.85,122.0,99807.0,105.2605,105.5281,105.2,105.3295,99807.0
2016-02-26 11:20:00,121.99,122.01,121.54,121.54,50601.0,105.3209,105.3382,104.9324,104.9324,50601.0
2016-02-26 11:30:00,121.52,121.92,121.51,121.69,39926.0,104.9151,105.2605,104.9065,105.0619,39926.0
2016-02-26 11:40:00,121.66,121.87,121.58,121.76,31981.0,105.036,105.2173,104.9669,105.1223,31981.0
2016-02-26 11:50:00,121.77,121.89,121.66,121.74,30956.0,105.131,105.2346,105.036,105.1051,30956.0
2016-02-26 12:00:00,121.74,121.9,121.59,121.87,37679.0,105.1051,105.2432,104.9755,105.2173,37679.0
2016-02-26 12:10:00,121.89,122.03,121.8,121.94,45623.0,105.2346,105.3554,105.1569,105.2777,45623.0
2016-02-26 12:20:00,121.99,122.19,121.94,122.0,26954.0,105.3209,105.4936,105.2777,105.3295,26954.0
2016-02-26 12:30:00,122.01,122.18,121.97,122.08,22364.0,105.3382,105.4849,105.3036,105.3986,22364.0
2016-02-26 12:40:00,122.07,122.2,122.0,122.13,21832.0,105.39,105.5022,105.3295,105.4418,21832.0
2016-02-26 12:50:00,122.12,122.26,122.05,122.07,27948.0,105.4331,105.554,105.3727,105.39,27948.0
2016-02-26 13:00:00,122.07,122.13,121.98,122.04,23567.0,105.39,105.4418,105.3123,105.3641,23567.0
2016-02-26 13:10:00,122.03,122.12,121.83,121.93,28848.0,105.3554,105.4331,105.1828,105.2691,28848.0
2016-02-26 13:20:00,121.93,121.98,121.85,121.9,19377.0,105.2691,105.3123,105.2,105.2432,19377.0
2016-02-26 13:30:00,121.89,121.96,121.83,121.96,28961.0,105.2346,105.295,105.1828,105.295,28961.0
2016-02-26 13:40:00,121.94,122.01,121.69,121.76,32565.0,105.2777,105.3382,105.0619,105.1223,32565.0
2016-02-26 13:50:00,121.75,121.77,121.44,121.67,58516.0,105.1137,105.131,104.846,105.0446,58516.0
2016-02-26 14:00:00,121.67,121.88,121.58,121.73,50854.0,105.0446,105.2259,104.9669,105.0964,50854.0
2016-02-26 14:10:00,121.72,121.76,121.57,121.62,39431.0,105.0878,105.1223,104.9583,105.0015,39431.0
2016-02-26 14:20:00,121.61,121.61,121.36,121.46,36164.0,104.9928,104.9928,104.777,104.8633,36164.0
2016-02-26 14:30:00,121.44,121.57,121.23,121.26,29650.0,104.846,104.9583,104.6647,104.6906,29650.0
2016-02-26 14:40:00,121.23,121.45,121.15,121.25,24686.0,104.6647,104.8547,104.5957,104.682,24686.0
2016-02-26 14:50:00,121.27,121.27,121.04,121.05,44816.0,104.6993,104.6993,104.5007,104.5093,44816.0
2016-02-26 15:00:00,121.09,121.32,121.01,121.23,61362.0,104.5439,104.7424,104.4748,104.6647,61362.0
2016-02-26 15:10:00,121.21,121.39,121.14,121.27,56947.0,104.6475,104.8029,104.587,104.6993,56947.0
2016-02-26 15:20:00,121.27,121.27,120.89,120.97,66343.0,104.6993,104.6993,104.3712,104.4403,66343.0
2016-02-26 15:30:00,120.97,121.27,120.94,121.19,74366.0,104.4403,104.6993,104.4144,104.6302,74366.0
2016-02-26 15:40:00,121.18,121.55,121.18,121.53,86518.0,104.6216,104.941,104.6216,104.9237,86518.0
2016-02-26 15:50:00,121.54,121.6,121.25,121.31,374448.0,104.9324,104.9842,104.682,104.7338,374448.0
2016-02-29 09:30:00,121.1,121.68,120.27,121.11,92720.0,104.5525,105.0533,103.8359,104.5611,92720.0
2016-02-29 09:40:00,121.13,121.4,120.63,120.76,35762.0,104.5784,104.8115,104.1467,104.259,35762.0
2016-02-29 09:50:00,120.75,121.08,120.74,120.8,21435.0,104.2503,104.5352,104.2417,104.2935,21435.0
2016-02-29 10:00:00,120.78,120.89,120.45,120.51,33595.0,104.2762,104.3712,103.9913,104.0431,33595.0
2016-02-29 10:10:00,120.56,120.9,120.37,120.74,38250.0,104.0863,104.3798,103.9223,104.2417,38250.0
2016-02-29 10:20:00,120.75,121.1,120.58,120.59,23708.0,104.2503,104.5525,104.1036,104.1122,23708.0
2016-02-29 10:30:00,120.64,120.98,120.59,120.98,19797.0,104.1554,104.4489,104.1122,104.4489,19797.0
2016-02-29 10:40:00,120.99,121.17,120.84,121.01,29954.0,104.4575,104.6129,104.328,104.4748,29954.0
2016-02-29 10:50:00,120.98,121.32,120.91,121.16,26459.0,104.4489,104.7424,104.3885,104.6043,26459.0
2016-02-29 11:00:00,121.18,121.22,121.03,121.09,27818.0,104.6216,104.6561,104.4921,104.5439,27818.0
2016-02-29 11:10:00,121.09,121.36,121.09,121.24,25541.0,104.5439,104.777,104.5439,104.6734,25541.0
2016-02-29 11:20:00,121.27,121.4,121.15,121.25,25174.0,104.6993,104.8115,104.5957,104.682,25174.0
2016-02-29 11:30:00,121.24,121.72,121.2,121.68,31046.0,104.6734,105.0878,104.6388,105.0533,31046.0
2016-02-29 11:40:00,121.67,121.82,121.6,121.75,31707.0,105.0446,105.1741,104.9842,105.1137,31707.0
2016-02-29 11:50:00,121.76,121.76,121.38,121.46,21362.0,105.1223,105.1223,104.7942,104.8633,21362.0
2016-02-29 12:00:00,121.51,121.52,121.38,121.39,24975.0,104.9065,104.9151,104.7942,104.8029,24975.0
2016-02-29 12:10:00,121.39,121.75,121.39,121.75,19591.0,104.8029,105.1137,104.8029,105.1137,19591.0
2016-02-29 12:20:00,121.8,121.81,121.39,121.42,21058.0,105.1569,105.1655,104.8029,104.8288,21058.0
2016-02-29 12:30:00,121.43,121.61,121.26,121.49,44855.0,104.8374,104.9928,104.6906,104.8892,44855.0
2016-02-29 12:40:00,121.5,121.59,121.47,121.48,28027.0,104.8978,104.9755,104.8719,104.8806,28027.0
2016-02-29 12:50:00,121.46,121.66,121.36,121.61,197867.0,104.8633,105.036,104.777,104.9928,197867.0
2016-02-29 13:00:00,121.65,121.74,121.54,121.56,16174.0,105.0274,105.1051,104.9324,104.9496,16174.0
2016-02-29 13:10:00,121.53,121.65,121.39,121.57,20735.0,104.9237,105.0274,104.8029,104.9583,20735.0
2016-02-29 13:20:00,121.58,121.67,121.16,121.17,28883.0,104.9669,105.0446,104.6043,104.6129,28883.0
2016-02-29 13:30:00,121.17,121.19,120.95,121.02,37426.0,104.6129,104.6302,104.423,104.4834,37426.0
2016-02-29 13:40:00,121.04,121.07,120.96,120.97,37772.0,104.5007,104.5266,104.4316,104.4403,37772.0
2016-02-29 13:50:00,120.98,121.06,120.81,120.9,45349.0,104.4489,104.518,104.3021,104.3798,45349.0
2016-02-29 14:00:00,120.89,120.92,120.57,120.6,55883.0,104.3712,104.3971,104.0949,104.1208,55883.0
2016-02-29 14:10:00,120.59,120.65,120.39,120.54,58466.0,104.1122,104.164,103.9395,104.069,58466.0
2016-02-29 14:20:00,120.51,120.54,120.33,120.5,69582.0,104.0431,104.069,103.8877,104.0345,69582.0
2016-02-29 14:30:00,120.52,120.56,120.21,120.27,71545.0,104.0518,104.0863,103.7841,103.8359,71545.0
2016-02-29 14:40:00,120.28,120.28,120.01,120.05,68879.0,103.8446,103.8446,103.6114,103.646,68879.0
2016-02-29 14:50:00,120.05,120.09,119.83,119.87,85598.0,103.646,103.6805,103.456,103.4906,85598.0
2016-02-29 15:00:00,119.86,119.89,119.43,119.64,150351.0,103.4819,103.5078,103.1107,103.292,150351.0
2016-02-29 15:10:00,119.62,119.65,119.29,119.49,106354.0,103.2747,103.3006,102.9898,103.1625,106354.0
2016-02-29 15:20:00,119.49,119.68,119.45,119.64,94249.0,103.1625,103.3265,103.128,103.292,94249.0
2016-02-29 15:30:00,119.62,119.68,119.5,119.67,145900.0,103.2747,103.3265,103.1711,103.3179,145900.0
2016-02-29 15:40:00,119.67,119.67,119.48,119.52,169539.0,103.3179,103.3179,103.1539,103.1884,169539.0
2016-02-29 15:50:00,119.52,119.54,118.97,119.03,441799.0,103.1884,103.2057,102.7136,102.7654,441799.0
2016-03-01 09:30:00,119.49,119.97,119.37,119.88,208460.0,103.1625,103.5769,103.0589,103.4992,208460.0
2016-03-01 09:40:00,119.87,120.51,119.72,119.96,42954.0,103.4906,104.0431,103.3611,103.5683,42954.0
2016-03-01 09:50:00,119.98,120.34,119.84,120.28,28654.0,103.5855,103.8964,103.4647,103.8446,28654.0
2016-03-01 10:00:00,120.34,120.57,120.22,120.41,64051.0,103.8964,104.0949,103.7928,103.9568,64051.0
2016-03-01 10:10:00,120.38,120.49,119.94,120.11,41477.0,103.9309,104.0259,103.551,103.6978,41477.0
2016-03-01 10:20:00,120.08,120.95,120.05,120.9,44919.0,103.6719,104.423,103.646,104.3798,44919.0
2016-03-01 10:30:00,120.89,121.08,120.71,120.87,78041.0,104.3712,104.5352,104.2158,104.3539,78041.0
2016-03-01 10:40:00,120.87,121.03,120.62,120.67,36194.0,104.3539,104.4921,104.1381,104.1813,36194.0
2016-03-01 10:50:00,120.7,120.74,120.31,120.41,43304.0,104.2072,104.2417,103.8705,103.9568,43304.0
2016-03-01 11:00:00,120.44,120.75,120.39,120.62,58313.0,103.9827,104.2503,103.9395,104.1381,58313.0
2016-03-01 11:10:00,120.63,120.7,120.41,120.65,49810.0,104.1467,104.2072,103.9568,104.164,49810.0
2016-03-01 11:20:00,120.62,120.68,120.54,120.59,37209.0,104.1381,104.1899,104.069,104.1122,37209.0
2016-03-01 11:30:00,120.59,120.64,120.4,120.55,31110.0,104.1122,104.1554,103.9482,104.0777,31110.0
2016-03-01 11:40:00,120.53,120.7,120.41,120.65,24608.0,104.0604,104.2072,103.9568,104.164,24608.0
2016-03-01 11:50:00,120.71,120.71,120.5,120.56,43645.0,104.2158,104.2158,104.0345,104.0863,43645.0
2016-03-01 12:00:00,120.57,120.83,120.49,120.77,27669.0,104.0949,104.3194,104.0259,104.2676,27669.0
2016-03-01 12:10:00,120.79,120.83,120.67,120.79,27953.0,104.2849,104.3194,104.1813,104.2849,27953.0
2016-03-01 12:20:00,120.78,120.83,120.68,120.8,51683.0,104.2762,104.3194,104.1899,104.2935,51683.0
2016-03-01 12:30:00,120.8,120.86,120.66,120.68,33266.0,104.2935,104.3453,104.1726,104.1899,33266.0
2016-03-01 12:40:00,120.68,120.86,120.56,120.76,35861.0,104.1899,104.3453,104.0863,104.259,35861.0
2016-03-01 12:50:00,120.72,120.78,120.55,120.75,31771.0,104.2244,104.2762,104.0777,104.2503,31771.0
2016-03-01 13:00:00,120.75,120.78,120.6,120.62,28492.0,104.2503,104.2762,104.1208,104.1381,28492.0
2016-03-01 13:10:00,120.62,120.88,120.58,120.79,30028.0,104.1381,104.3626,104.1036,104.2849,30028.0
2016-03-01 13:20:00,120.81,120.91,120.75,120.86,40987.0,104.3021,104.3885,104.2503,104.3453,40987.0
2016-03-01 13:30:00,120.87,121.12,120.87,121.12,35407.0,104.3539,104.5698,104.3539,104.5698,35407.0
2016-03-01 13:40:00,121.12,121.22,120.96,121.06,51845.0,104.5698,104.6561,104.4316,104.518,51845.0
2016-03-01 13:50:00,121.07,121.12,120.86,121.08,111895.0,104.5266,104.5698,104.3453,104.5352,111895.0
2016-03-01 14:00:00,121.09,121.41,121.07,121.4,39649.0,104.5439,104.8201,104.5266,104.8115,39649.0
2016-03-01 14:10:00,121.37,121.82,121.32,121.82,207371.0,104.7856,105.1741,104.7424,105.1741,207371.0
2016-03-01 14:20:00,121.83,122.0,121.67,121.91,145546.0,105.1828,105.3295,105.0446,105.2518,145546.0
2016-03-01 14:30:00,121.88,121.94,121.81,121.81,102330.0,105.2259,105.2777,105.1655,105.1655,102330.0
2016-03-01 14:40:00,121.8,121.86,121.75,121.84,52193.0,105.1569,105.2087,105.1137,105.1914,52193.0
2016-03-01 14:50:00,121.86,122.0,121.78,122.0,39661.0,105.2087,105.3295,105.1396,105.3295,39661.0
2016-03-01 15:00:00,121.98,122.22,121.88,121.92,68481.0,105.3123,105.5195,105.2259,105.2605,68481.0
2016-03-01 15:10:00,121.92,121.99,121.81,121.84,46879.0,105.2605,105.3209,105.1655,105.1914,46879.0
2016-03-01 15:20:00,121.83,121.89,121.66,121.7,43398.0,105.1828,105.2346,105.036,105.0705,43398.0
2016-03-01 15:30:00,121.72,121.85,121.58,121.6,62352.0,105.0878,105.2,104.9669,104.9842,62352.0
2016-03-01 15:40:00,121.58,121.72,121.45,121.49,92960.0,104.9669,105.0878,104.8547,104.8892,92960.0
2016-03-01 15:50:00,121.46,121.7,121.43,121.68,334852.0,104.8633,105.0705,104.8374,105.0533,334852.0
2016-03-02 09:30:00,121.23,121.84,121.0,121.41,121098.0,104.6647,105.1914,104.4662,104.8201,121098.0
2016-03-02 09:40:00,121.4,121.5,120.9,120.91,86478.0,104.8115,104.8978,104.3798,104.3885,86478.0
2016-03-02 09:50:00,120.95,120.95,120.42,120.89,63834.0,104.423,104.423,103.9654,104.3712,63834.0
2016-03-02 10:00:00,120.9,121.37,120.9,121.15,37921.0,104.3798,104.7856,104.3798,104.5957,37921.0
2016-03-02 10:10:00,121.15,121.28,120.92,121.02,54804.0,104.5957,104.7079,104.3971,104.4834,54804.0
2016-03-02 10:20:00,121.02,121.04,120.76,120.95,91338.0,104.4834,104.5007,104.259,104.423,91338.0
2016-03-02 10:30:00,120.9,120.9,120.59,120.68,27911.0,104.3798,104.3798,104.1122,104.1899,27911.0
2016-03-02 10:40:00,120.68,120.76,120.58,120.73,40010.0,104.1899,104.259,104.1036,104.2331,40010.0
2016-03-02 10:50:00,120.75,120.9,120.62,120.82,89963.0,104.2503,104.3798,104.1381,104.3108,89963.0
2016-03-02 11:00:00,120.77,121.3,120.77,121.1,58350.0,104.2676,104.7252,104.2676,104.5525,58350.0
2016-03-02 11:10:00,121.08,121.11,120.72,120.81,24038.0,104.5352,104.5611,104.2244,104.3021,24038.0
2016-03-02 11:20:00,120.82,120.93,120.73,120.9,22374.0,104.3108,104.4057,104.2331,104.3798,22374.0
2016-03-02 11:30:00,120.9,121.1,120.83,121.03,41617.0,104.3798,104.5525,104.3194,104.4921,41617.0
2016-03-02 11:40:00,121.03,121.15,120.92,121.03,77374.0,104.4921,104.5957,104.3971,104.4921,77374.0
2016-03-02 11:50:00,121.03,121.1,120.68,120.76,53146.0,104.4921,104.5525,104.1899,104.259,53146.0
2016-03-02 12:00:00,120.76,120.95,120.73,120.82,38215.0,104.259,104.423,104.2331,104.3108,38215.0
2016-03-02 12:10:00,120.86,121.0,120.6,120.61,41416.0,104.3453,104.4662,104.1208,104.1295,41416.0
2016-03-02 12:20:00,120.58,120.64,120.37,120.45,54604.0,104.1036,104.1554,103.9223,103.9913,54604.0
2016-03-02 12:30:00,120.43,120.71,120.39,120.6,88111.0,103.9741,104.2158,103.9395,104.1208,88111.0
2016-03-02 12:40:00,120.6,120.79,120.57,120.7,40789.0,104.1208,104.2849,104.0949,104.2072,40789.0
2016-03-02 12:50:00,120.72,120.79,120.65,120.73,21683.0,104.2244,104.2849,104.164,104.2331,21683.0
2016-03-02 13:00:00,120.81,120.9,120.75,120.87,25845.0,104.3021,104.3798,104.2503,104.3539,25845.0
2016-03-02 13:10:00,120.86,120.93,120.77,120.88,29507.0,104.3453,104.4057,104.2676,104.3626,29507.0
2016-03-02 13:20:00,120.91,120.91,120.64,120.86,47176.0,104.3885,104.3885,104.1554,104.3453,47176.0
2016-03-02 13:30:00,120.88,121.16,120.85,121.06,22392.0,104.3626,104.6043,104.3367,104.518,22392.0
2016-03-02 13:40:00,121.15,121.2,121.03,121.09,29474.0,104.5957,104.6388,104.4921,104.5439,29474.0
2016-03-02 13:50:00,121.12,121.13,120.78,120.81,36450.0,104.5698,104.5784,104.2762,104.3021,36450.0
2016-03-02 14:00:00,120.82,120.94,120.66,120.68,34740.0,104.3108,104.4144,104.1726,104.1899,34740.0
2016-03-02 14:10:00,120.7,120.95,120.65,120.8,39195.0,104.2072,104.423,104.164,104.2935,39195.0
2016-03-02 14:20:00,120.79,121.07,120.74,120.88,35373.0,104.2849,104.5266,104.2417,104.3626,35373.0
2016-03-02 14:30:00,120.91,121.15,120.91,121.03,32977.0,104.3885,104.5957,104.3885,104.4921,32977.0
2016-03-02 14:40:00,121.02,121.16,121.01,121.12,36575.0,104.4834,104.6043,104.4748,104.5698,36575.0
2016-03-02 14:50:00,121.14,121.29,121.02,121.12,38465.0,104.587,104.7165,104.4834,104.5698,38465.0
2016-03-02 15:00:00,121.12,121.14,120.94,120.99,37432.0,104.5698,104.587,104.4144,104.4575,37432.0
2016-03-02 15:10:00,121.0,121.23,120.93,121.11,43531.0,104.4662,104.6647,104.4057,104.5611,43531.0
2016-03-02 15:20:00,121.17,121.35,121.13,121.14,45449.0,104.6129,104.7683,104.5784,104.587,45449.0
2016-03-02 15:30:00,121.16,121.25,120.98,121.11,78290.0,104.6043,104.682,104.4489,104.5611,78290.0
2016-03-02 15:40:00,121.1,121.42,121.05,121.1,115386.0,104.5525,104.8288,104.5093,104.5525,115386.0
2016-03-02 15:50:00,121.1,121.27,121.04,121.25,170443.0,104.5525,104.6993,104.5007,104.682,170443.0
2016-03-03 09:30:00,120.86,121.55,120.6,120.74,63164.0,104.3453,104.941,104.1208,104.2417,63164.0
2016-03-03 09:40:00,120.72,120.8,120.09,120.54,63264.0,104.2244,104.2935,103.6805,104.069,63264.0
2016-03-03 09:50:00,120.54,120.59,120.3,120.5,49723.0,104.069,104.1122,103.8618,104.0345,49723.0
2016-03-03 10:00:00,120.53,120.92,120.23,120.79,77523.0,104.0604,104.3971,103.8014,104.2849,77523.0
2016-03-03 10:10:00,120.8,120.85,120.41,120.72,114188.0,104.2935,104.3367,103.9568,104.2244,114188.0
2016-03-03 10:20:00,120.75,120.96,120.55,120.69,63962.0,104.2503,104.4316,104.0777,104.1985,63962.0
2016-03-03 10:30:00,120.71,120.83,120.31,120.48,117032.0,104.2158,104.3194,103.8705,104.0172,117032.0
2016-03-03 10:40:00,120.44,120.9,120.44,120.8,73694.0,103.9827,104.3798,103.9827,104.2935,73694.0
2016-03-03 10:50:00,120.8,120.81,120.56,120.7,57849.0,104.2935,104.3021,104.0863,104.2072,57849.0
2016-03-03 11:00:00,120.71,120.77,120.39,120.42,133240.0,104.2158,104.2676,103.9395,103.9654,133240.0
2016-03-03 11:10:00,120.42,120.73,120.19,120.7,82627.0,103.9654,104.2331,103.7669,104.2072,82627.0
2016-03-03 11:20:00,120.73,120.75,120.44,120.48,73679.0,104.2331,104.2503,103.9827,104.0172,73679.0
2016-03-03 11:30:00,120.48,120.6,120.43,120.48,65063.0,104.0172,104.1208,103.9741,104.0172,65063.0
2016-03-03 11:40:00,120.5,120.74,120.39,120.66,39173.0,104.0345,104.2417,103.9395,104.1726,39173.0
2016-03-03 11:50:00,120.66,120.91,120.59,120.82,42811.0,104.1726,104.3885,104.1122,104.3108,42811.0
2016-03-03 12:00:00,120.84,120.91,120.75,120.88,39147.0,104.328,104.3885,104.2503,104.3626,39147.0
2016-03-03 12:10:00,120.89,120.91,120.62,120.8,27194.0,104.3712,104.3885,104.1381,104.2935,27194.0
2016-03-03 12:20:00,120.79,120.92,120.7,120.83,30447.0,104.2849,104.3971,104.2072,104.3194,30447.0
2016-03-03 12:30:00,120.83,120.9,120.69,120.76,40166.0,104.3194,104.3798,104.1985,104.259,40166.0
2016-03-03 12:40:00,120.75,120.78,120.61,120.64,38962.0,104.2503,104.2762,104.1295,104.1554,38962.0
2016-03-03 12:50:00,120.63,120.76,120.62,120.72,34492.0,104.1467,104.259,104.1381,104.2244,34492.0
2016-03-03 13:00:00,120.75,120.91,120.72,120.9,33353.0,104.2503,104.3885,104.2244,104.3798,33353.0
2016-03-03 13:10:00,120.91,120.92,120.78,120.89,32640.0,104.3885,104.3971,104.2762,104.3712,32640.0
2016-03-03 13:20:00,120.87,120.91,120.8,120.86,47682.0,104.3539,104.3885,104.2935,104.3453,47682.0
2016-03-03 13:30:00,120.88,120.96,120.85,120.9,103478.0,104.3626,104.4316,104.3367,104.3798,103478.0
2016-03-03 13:40:00,120.89,121.14,120.86,121.02,61418.0,104.3712,104.587,104.3453,104.4834,61418.0
2016-03-03 13:50:00,121.0,121.12,120.84,120.95,39155.0,104.4662,104.5698,104.328,104.423,39155.0
2016-03-03 14:00:00,120.96,121.03,120.89,120.91,32994.0,104.4316,104.4921,104.3712,104.3885,32994.0
2016-03-03 14:10:00,120.91,121.14,120.86,121.1,65314.0,104.3885,104.587,104.3453,104.5525,65314.0
2016-03-03 14:20:00,121.1,121.11,120.9,121.04,61322.0,104.5525,104.5611,104.3798,104.5007,61322.0
2016-03-03 14:30:00,121.04,121.08,120.97,121.01,33778.0,104.5007,104.5352,104.4403,104.4748,33778.0
2016-03-03 14:40:00,121.01,121.13,121.0,121.1,69306.0,104.4748,104.5784,104.4662,104.5525,69306.0
2016-03-03 14:50:00,121.12,121.24,121.12,121.18,36380.0,104.5698,104.6734,104.5698,104.6216,36380.0
2016-03-03 15:00:00,121.19,121.36,121.17,121.25,40389.0,104.6302,104.777,104.6129,104.682,40389.0
2016-03-03 15:10:00,121.24,121.52,121.14,121.36,46235.0,104.6734,104.9151,104.587,104.777,46235.0
2016-03-03 15:20:00,121.34,121.56,121.3,121.5,47799.0,104.7597,104.9496,104.7252,104.8978,47799.0
2016-03-03 15:30:00,121.51,121.55,121.43,121.45,64648.0,104.9065,104.941,104.8374,104.8547,64648.0
2016-03-03 15:40:00,121.45,121.75,121.45,121.68,66240.0,104.8547,105.1137,104.8547,105.0533,66240.0
2016-03-03 15:50:00,121.68,121.86,121.6,121.81,151653.0,105.0533,105.2087,104.9842,105.1655,151653.0
2016-03-04 09:30:00,121.32,121.67,120.74,121.2,100197.0,104.7424,105.0446,104.2417,104.6388,100197.0
2016-03-04 09:40:00,121.2,121.76,121.16,121.47,90805.0,104.6388,105.1223,104.6043,104.8719,90805.0
2016-03-04 09:50:00,121.45,121.68,121.31,121.64,182837.0,104.8547,105.0533,104.7338,105.0187,182837.0
2016-03-04 10:00:00,121.66,121.67,121.18,121.21,51605.0,105.036,105.0446,104.6216,104.6475,51605.0
2016-03-04 10:10:00,121.19,121.42,121.03,121.42,37683.0,104.6302,104.8288,104.4921,104.8288,37683.0
2016-03-04 10:20:00,121.43,121.6,121.28,121.5,57619.0,104.8374,104.9842,104.7079,104.8978,57619.0
2016-03-04 10:30:00,121.5,121.75,121.44,121.54,33276.0,104.8978,105.1137,104.846,104.9324,33276.0
2016-03-04 10:40:00,121.59,121.83,121.56,121.79,45033.0,104.9755,105.1828,104.9496,105.1482,45033.0
2016-03-04 10:50:00,121.8,121.83,121.63,121.74,56744.0,105.1569,105.1828,105.0101,105.1051,56744.0
2016-03-04 11:00:00,121.77,122.0,121.7,121.96,55313.0,105.131,105.3295,105.0705,105.295,55313.0
2016-03-04 11:10:00,121.93,122.19,121.82,122.14,40887.0,105.2691,105.4936,105.1741,105.4504,40887.0
2016-03-04 11:20:00,122.14,122.14,121.82,121.89,98241.0,105.4504,105.4504,105.1741,105.2346,98241.0
2016-03-04 11:30:00,121.87,122.0,121.55,121.59,38320.0,105.2173,105.3295,104.941,104.9755,38320.0
2016-03-04 11:40:00,121.52,121.81,121.48,121.62,33708.0,104.9151,105.1655,104.8806,105.0015,33708.0
2016-03-04 11:50:00,121.64,121.83,121.64,121.8,23580.0,105.0187,105.1828,105.0187,105.1569,23580.0
2016-03-04 12:00:00,121.81,121.83,121.65,121.77,17845.0,105.1655,105.1828,105.0274,105.131,17845.0
2016-03-04 12:10:00,121.78,121.93,121.78,121.9,58880.0,105.1396,105.2691,105.1396,105.2432,58880.0
2016-03-04 12:20:00,121.9,121.9,121.52,121.58,51282.0,105.2432,105.2432,104.9151,104.9669,51282.0
2016-03-04 12:30:00,121.6,121.74,121.53,121.64,29262.0,104.9842,105.1051,104.9237,105.0187,29262.0
2016-03-04 12:40:00,121.65,121.89,121.64,121.88,36646.0,105.0274,105.2346,105.0187,105.2259,36646.0
2016-03-04 12:50:00,121.88,122.05,121.63,121.65,99557.0,105.2259,105.3727,105.0101,105.0274,99557.0
2016-03-04 13:00:00,121.67,121.71,121.37,121.55,93078.0,105.0446,105.0792,104.7856,104.941,93078.0
2016-03-04 13:10:00,121.53,121.61,121.35,121.61,22574.0,104.9237,104.9928,104.7683,104.9928,22574.0
2016-03-04 13:20:00,121.63,121.71,121.54,121.67,33436.0,105.0101,105.0792,104.9324,105.0446,33436.0
2016-03-04 13:30:00,121.64,121.86,121.62,121.8,58312.0,105.0187,105.2087,105.0015,105.1569,58312.0
2016-03-04 13:40:00,121.77,121.97,121.72,121.97,24965.0,105.131,105.3036,105.0878,105.3036,24965.0
2016-03-04 13:50:00,121.97,122.03,121.84,121.88,37425.0,105.3036,105.3554,105.1914,105.2259,37425.0
2016-03-04 14:00:00,121.87,121.98,121.77,121.88,26614.0,105.2173,105.3123,105.131,105.2259,26614.0
2016-03-04 14:10:00,121.91,121.91,121.67,121.69,40134.0,105.2518,105.2518,105.0446,105.0619,40134.0
2016-03-04 14:20:00,121.68,121.84,121.59,121.76,24274.0,105.0533,105.1914,104.9755,105.1223,24274.0
2016-03-04 14:30:00,121.74,121.84,121.64,121.64,31508.0,105.1051,105.1914,105.0187,105.0187,31508.0
2016-03-04 14:40:00,121.67,121.72,121.52,121.7,49224.0,105.0446,105.0878,104.9151,105.0705,49224.0
2016-03-04 14:50:00,121.7,121.77,121.56,121.77,111814.0,105.0705,105.131,104.9496,105.131,111814.0
2016-03-04 15:00:00,121.76,121.77,121.56,121.73,43675.0,105.1223,105.131,104.9496,105.0964,43675.0
2016-03-04 15:10:00,121.7,121.71,121.56,121.62,46249.0,105.0705,105.0792,104.9496,105.0015,46249.0
2016-03-04 15:20:00,121.64,121.79,121.6,121.63,38781.0,105.0187,105.1482,104.9842,105.0101,38781.0
2016-03-04 15:30:00,121.63,121.89,121.63,121.73,48685.0,105.0101,105.2346,105.0101,105.0964,48685.0
2016-03-04 15:40:00,121.7,121.87,121.68,121.71,66439.0,105.0705,105.2173,105.0533,105.0792,66439.0
2016-03-04 15:50:00,121.72,121.89,121.69,121.8,244343.0,105.0878,105.2346,105.0619,105.1569,244343.0
2016-03-07 09:30:00,121.08,121.78,120.9,121.65,107143.0,104.5352,105.1396,104.3798,105.0274,107143.0
2016-03-07 09:40:00,121.64,121.98,121.51,121.71,65850.0,105.0187,105.3123,104.9065,105.0792,65850.0
2016-03-07 09:50:00,121.75,121.79,121.44,121.75,44673.0,105.1137,105.1482,104.846,105.1137,44673.0
2016-03-07 10:00:00,121.72,121.94,121.52,121.77,39997.0,105.0878,105.2777,104.9151,105.131,39997.0
2016-03-07 10:10:00,121.76,122.1,121.48,122.1,39235.0,105.1223,105.4159,104.8806,105.4159,39235.0
2016-03-07 10:20:00,122.06,122.07,121.76,121.98,34628.0,105.3813,105.39,105.1223,105.3123,34628.0
2016-03-07 10:30:00,122.0,122.04,121.84,121.9,35069.0,105.3295,105.3641,105.1914,105.2432,35069.0
2016-03-07 10:40:00,121.91,122.08,121.81,121.98,26347.0,105.2518,105.3986,105.1655,105.3123,26347.0
2016-03-07 10:50:00,121.98,122.06,121.84,121.92,23528.0,105.3123,105.3813,105.1914,105.2605,23528.0
2016-03-07 11:00:00,121.9,122.07,121.78,121.84,32784.0,105.2432,105.39,105.1396,105.1914,32784.0
2016-03-07 11:10:00,121.82,122.0,121.82,121.94,37091.0,105.1741,105.3295,105.1741,105.2777,37091.0
2016-03-07 11:20:00,121.92,122.06,121.83,122.02,36990.0,105.2605,105.3813,105.1828,105.3468,36990.0
2016-03-07 11:30:00,122.02,122.47,121.99,122.43,26366.0,105.3468,105.7353,105.3209,105.7008,26366.0
2016-03-07 11:40:00,122.45,122.49,122.27,122.29,36591.0,105.718,105.7526,105.5626,105.5799,36591.0
2016-03-07 11:50:00,122.32,122.49,122.31,122.46,21538.0,105.6058,105.7526,105.5972,105.7267,21538.0
2016-03-07 12:00:00,122.43,122.45,122.19,122.28,16175.0,105.7008,105.718,105.4936,105.5713,16175.0
2016-03-07 12:10:00,122.28,122.38,122.22,122.36,34228.0,105.5713,105.6576,105.5195,105.6403,34228.0
2016-03-07 12:20:00,122.37,122.49,122.26,122.47,15741.0,105.649,105.7526,105.554,105.7353,15741.0
2016-03-07 12:30:00,122.45,122.62,122.42,122.59,33756.0,105.718,105.8648,105.6921,105.8389,33756.0
2016-03-07 12:40:00,122.58,122.69,122.32,122.32,36965.0,105.8303,105.9252,105.6058,105.6058,36965.0
2016-03-07 12:50:00,122.34,122.49,122.24,122.43,81451.0,105.6231,105.7526,105.5367,105.7008,81451.0
2016-03-07 13:00:00,122.48,122.68,122.48,122.65,36517.0,105.7439,105.9166,105.7439,105.8907,36517.0
2016-03-07 13:10:00,122.69,122.74,122.58,122.59,14846.0,105.9252,105.9684,105.8303,105.8389,14846.0
2016-03-07 13:20:00,122.59,122.61,122.16,122.2,23334.0,105.8389,105.8562,105.4677,105.5022,23334.0
2016-03-07 13:30:00,122.19,122.26,122.08,122.26,22769.0,105.4936,105.554,105.3986,105.554,22769.0
2016-03-07 13:40:00,122.24,122.4,122.18,122.31,20243.0,105.5367,105.6749,105.4849,105.5972,20243.0
2016-03-07 13:50:00,122.32,122.34,122.06,122.16,38570.0,105.6058,105.6231,105.3813,105.4677,38570.0
2016-03-07 14:00:00,122.16,122.24,122.04,122.08,29694.0,105.4677,105.5367,105.3641,105.3986,29694.0
2016-03-07 14:10:00,122.08,122.13,121.86,121.86,20192.0,105.3986,105.4418,105.2087,105.2087,20192.0
2016-03-07 14:20:00,121.88,121.96,121.75,121.75,28647.0,105.2259,105.295,105.1137,105.1137,28647.0
2016-03-07 14:30:00,121.76,121.83,121.53,121.56,33169.0,105.1223,105.1828,104.9237,104.9496,33169.0
2016-03-07 14:40:00,121.53,121.63,121.43,121.58,58255.0,104.9237,105.0101,104.8374,104.9669,58255.0
2016-03-07 14:50:00,121.59,121.61,121.42,121.53,37099.0,104.9755,104.9928,104.8288,104.9237,37099.0
2016-03-07 15:00:00,121.51,121.62,121.38,121.62,28124.0,104.9065,105.0015,104.7942,105.0015,28124.0
2016-03-07 15:10:00,121.6,121.73,121.53,121.63,56203.0,104.9842,105.0964,104.9237,105.0101,56203.0
2016-03-07 15:20:00,121.63,121.73,121.58,121.65,55529.0,105.0101,105.0964,104.9669,105.0274,55529.0
2016-03-07 15:30:00,121.66,121.77,121.51,121.69,79063.0,105.036,105.131,104.9065,105.0619,79063.0
2016-03-07 15:40:00,121.69,121.75,121.41,121.5,86544.0,105.0619,105.1137,104.8201,104.8978,86544.0
2016-03-07 15:50:00,121.49,121.71,121.39,121.7,158838.0,104.8892,105.0792,104.8029,105.0705,158838.0
2016-03-08 09:30:00,121.28,121.68,120.73,120.91,87605.0,104.7079,105.0533,104.2331,104.3885,87605.0
2016-03-08 09:40:00,120.89,121.49,120.81,121.31,56694.0,104.3712,104.8892,104.3021,104.7338,56694.0
2016-03-08 09:50:00,121.29,122.02,121.25,121.85,69941.0,104.7165,105.3468,104.682,105.2,69941.0
2016-03-08 10:00:00,121.81,121.87,121.32,121.4,42260.0,105.1655,105.2173,104.7424,104.8115,42260.0
2016-03-08 10:10:00,121.36,121.75,121.33,121.68,73194.0,104.777,105.1137,104.7511,105.0533,73194.0
2016-03-08 10:20:00,121.67,121.82,121.42,121.45,27916.0,105.0446,105.1741,104.8288,104.8547,27916.0
2016-03-08 10:30:00,121.41,121.6,121.36,121.58,33860.0,104.8201,104.9842,104.777,104.9669,33860.0
2016-03-08 10:40:00,121.55,121.56,121.15,121.32,34613.0,104.941,104.9496,104.5957,104.7424,34613.0
2016-03-08 10:50:00,121.33,121.73,121.33,121.73,28716.0,104.7511,105.0964,104.7511,105.0964,28716.0
2016-03-08 11:00:00,121.74,121.94,121.66,121.7,32700.0,105.1051,105.2777,105.036,105.0705,32700.0
2016-03-08 11:10:00,121.73,121.8,121.55,121.62,30943.0,105.0964,105.1569,104.941,105.0015,30943.0
2016-03-08 11:20:00,121.61,121.93,121.47,121.76,31678.0,104.9928,105.2691,104.8719,105.1223,31678.0
2016-03-08 11:30:00,121.77,122.02,121.67,121.9,73765.0,105.131,105.3468,105.0446,105.2432,73765.0
2016-03-08 11:40:00,121.89,122.06,121.73,121.87,29087.0,105.2346,105.3813,105.0964,105.2173,29087.0
2016-03-08 11:50:00,121.89,122.25,121.87,122.0,26200.0,105.2346,105.5454,105.2173,105.3295,26200.0
2016-03-08 12:00:00,122.0,122.04,121.82,121.89,20394.0,105.3295,105.3641,105.1741,105.2346,20394.0
2016-03-08 12:10:00,121.87,122.0,121.81,121.94,20375.0,105.2173,105.3295,105.1655,105.2777,20375.0
2016-03-08 12:20:00,121.92,121.98,121.76,121.77,24379.0,105.2605,105.3123,105.1223,105.131,24379.0
2016-03-08 12:30:00,121.82,122.11,121.79,121.95,45165.0,105.1741,105.4245,105.1482,105.2864,45165.0
2016-03-08 12:40:00,121.93,122.0,121.8,121.87,20227.0,105.2691,105.3295,105.1569,105.2173,20227.0
2016-03-08 12:50:00,121.86,121.9,121.78,121.88,15720.0,105.2087,105.2432,105.1396,105.2259,15720.0
2016-03-08 13:00:00,121.89,122.11,121.86,121.93,19620.0,105.2346,105.4245,105.2087,105.2691,19620.0
2016-03-08 13:10:00,121.92,122.06,121.85,121.94,28509.0,105.2605,105.3813,105.2,105.2777,28509.0
2016-03-08 13:20:00,121.93,122.23,121.93,122.23,20794.0,105.2691,105.5281,105.2691,105.5281,20794.0
2016-03-08 13:30:00,122.22,122.32,122.17,122.26,28547.0,105.5195,105.6058,105.4763,105.554,28547.0
2016-03-08 13:40:00,122.25,122.26,122.01,122.06,20858.0,105.5454,105.554,105.3382,105.3813,20858.0
2016-03-08 13:50:00,122.04,122.18,122.04,122.18,23291.0,105.3641,105.4849,105.3641,105.4849,23291.0
2016-03-08 14:00:00,122.16,122.24,122.0,122.23,23458.0,105.4677,105.5367,105.3295,105.5281,23458.0
2016-03-08 14:10:00,122.21,122.26,122.1,122.15,24126.0,105.5108,105.554,105.4159,105.459,24126.0
2016-03-08 14:20:00,122.15,122.26,121.95,122.09,40448.0,105.459,105.554,105.2864,105.4072,40448.0
2016-03-08 14:30:00,122.11,122.14,121.99,122.08,30079.0,105.4245,105.4504,105.3209,105.3986,30079.0
2016-03-08 14:40:00,122.07,122.12,121.98,122.06,42820.0,105.39,105.4331,105.3123,105.3813,42820.0
2016-03-08 14:50:00,122.05,122.1,121.91,122.08,44949.0,105.3727,105.4159,105.2518,105.3986,44949.0
2016-03-08 15:00:00,122.06,122.1,121.73,121.78,50648.0,105.3813,105.4159,105.0964,105.1396,50648.0
2016-03-08 15:10:00,121.78,121.93,121.7,121.74,68049.0,105.1396,105.2691,105.0705,105.1051,68049.0
2016-03-08 15:20:00,121.76,121.96,121.74,121.75,68014.0,105.1223,105.295,105.1051,105.1137,68014.0
2016-03-08 15:30:00,121.71,121.75,121.35,121.57,98055.0,105.0792,105.1137,104.7683,104.9583,98055.0
2016-03-08 15:40:00,121.58,121.98,121.56,121.97,159701.0,104.9669,105.3123,104.9496,105.3036,159701.0
2016-03-08 15:50:00,121.95,121.95,121.52,121.67,246014.0,105.2864,105.2864,104.9151,105.0446,246014.0
2016-03-09 09:30:00,121.88,122.12,121.54,121.64,72217.0,105.6604,105.8684,105.3656,105.4523,72217.0
2016-03-09 09:40:00,121.67,121.72,121.37,121.52,39694.0,105.4783,105.5217,105.2183,105.3483,39694.0
2016-03-09 09:50:00,121.47,121.88,121.37,121.57,58316.0,105.3049,105.6604,105.2183,105.3916,58316.0
2016-03-09 10:00:00,121.57,121.59,121.21,121.22,54610.0,105.3916,105.409,105.0795,105.0882,54610.0
2016-03-09 10:10:00,121.22,121.31,120.99,121.23,68763.0,105.0882,105.1662,104.8888,105.0969,68763.0
2016-03-09 10:20:00,121.21,121.26,121.01,121.17,30125.0,105.0795,105.1229,104.9062,105.0449,30125.0
2016-03-09 10:30:00,121.22,121.48,121.12,121.37,37319.0,105.0882,105.3136,105.0015,105.2183,37319.0
2016-03-09 10:40:00,121.35,121.62,121.35,121.47,21879.0,105.2009,105.435,105.2009,105.3049,21879.0
2016-03-09 10:50:00,121.45,121.48,120.6,120.66,49036.0,105.2876,105.3136,104.5507,104.6027,49036.0
2016-03-09 11:00:00,120.7,120.72,120.45,120.51,34190.0,104.6374,104.6548,104.4207,104.4727,34190.0
2016-03-09 11:10:00,120.52,120.83,120.51,120.78,35785.0,104.4814,104.7501,104.4727,104.7068,35785.0
2016-03-09 11:20:00,120.82,120.88,120.57,120.88,31030.0,104.7414,104.7935,104.5247,104.7935,31030.0
2016-03-09 11:30:00,120.92,121.14,120.88,121.09,30826.0,104.8281,105.0189,104.7935,104.9755,30826.0
2016-03-09 11:40:00,121.08,121.37,121.08,121.24,31151.0,104.9668,105.2183,104.9668,105.1056,31151.0
2016-03-09 11:50:00,121.24,121.43,121.0,121.39,50229.0,105.1056,105.2703,104.8975,105.2356,50229.0
2016-03-09 12:00:00,121.38,121.52,121.33,121.35,44368.0,105.2269,105.3483,105.1836,105.2009,44368.0
2016-03-09 12:10:00,121.31,121.52,121.28,121.43,28299.0,105.1662,105.3483,105.1402,105.2703,28299.0
2016-03-09 12:20:00,121.4,121.55,121.32,121.53,29609.0,105.2443,105.3743,105.1749,105.357,29609.0
2016-03-09 12:30:00,121.53,121.57,121.37,121.44,27907.0,105.357,105.3916,105.2183,105.2789,27907.0
2016-03-09 12:40:00,121.46,121.46,121.09,121.12,32777.0,105.2963,105.2963,104.9755,105.0015,32777.0
2016-03-09 12:50:00,121.11,121.17,121.01,121.08,25176.0,104.9929,105.0449,104.9062,104.9668,25176.0
2016-03-09 13:00:00,121.05,121.18,121.01,121.17,30445.0,104.9408,105.0535,104.9062,105.0449,30445.0
2016-03-09 13:10:00,121.17,121.39,121.17,121.31,16909.0,105.0449,105.2356,105.0449,105.1662,16909.0
2016-03-09 13:20:00,121.31,121.32,121.19,121.24,28784.0,105.1662,105.1749,105.0622,105.1056,28784.0
2016-03-09 13:30:00,121.25,121.3,121.16,121.17,18499.0,105.1142,105.1576,105.0362,105.0449,18499.0
2016-03-09 13:40:00,121.18,121.22,120.98,121.09,25944.0,105.0535,105.0882,104.8802,104.9755,25944.0
2016-03-09 13:50:00,121.1,121.21,121.05,121.15,22894.0,104.9842,105.0795,104.9408,105.0275,22894.0
2016-03-09 14:00:00,121.13,121.29,121.08,121.29,18673.0,105.0102,105.1489,104.9668,105.1489,18673.0
2016-03-09 14:10:00,121.29,121.31,121.01,121.09,34099.0,105.1489,105.1662,104.9062,104.9755,34099.0
2016-03-09 14:20:00,121.09,121.1,120.87,121.06,46616.0,104.9755,104.9842,104.7848,104.9495,46616.0
2016-03-09 14:30:00,121.05,121.09,120.86,120.86,26994.0,104.9408,104.9755,104.7761,104.7761,26994.0
2016-03-09 14:40:00,120.85,120.98,120.85,120.88,38135.0,104.7675,104.8802,104.7675,104.7935,38135.0
2016-03-09 14:50:00,120.9,120.94,120.87,120.89,36576.0,104.8108,104.8455,104.7848,104.8021,36576.0
2016-03-09 15:00:00,120.89,120.95,120.75,120.78,34677.0,104.8021,104.8541,104.6808,104.7068,34677.0
2016-03-09 15:10:00,120.79,120.8,120.64,120.72,46766.0,104.7154,104.7241,104.5854,104.6548,46766.0
2016-03-09 15:20:00,120.7,120.86,120.64,120.79,39432.0,104.6374,104.7761,104.5854,104.7154,39432.0
2016-03-09 15:30:00,120.79,121.01,120.79,120.92,57215.0,104.7154,104.9062,104.7154,104.8281,57215.0
2016-03-09 15:40:00,120.91,121.02,120.83,120.86,64480.0,104.8195,104.9148,104.7501,104.7761,64480.0
2016-03-09 15:50:00,120.86,121.08,120.79,121.08,147933.0,104.7761,104.9668,104.7154,104.9668,147933.0
2016-03-10 09:30:00,121.2,122.31,120.41,122.09,112895.0,105.0709,106.0332,104.386,105.8424,112895.0
2016-03-10 09:40:00,122.27,122.3,121.83,122.21,50448.0,105.9985,106.0245,105.617,105.9465,50448.0
2016-03-10 09:50:00,122.2,122.5,121.96,122.37,54226.0,105.9378,106.1979,105.7297,106.0852,54226.0
2016-03-10 10:00:00,122.4,122.7,122.2,122.26,86241.0,106.1112,106.3713,105.9378,105.9898,86241.0
2016-03-10 10:10:00,122.24,122.6,122.08,122.54,73137.0,105.9725,106.2846,105.8338,106.2325,73137.0
2016-03-10 10:20:00,122.47,122.76,122.44,122.55,42240.0,106.1719,106.4233,106.1459,106.2412,42240.0
2016-03-10 10:30:00,122.52,122.56,122.01,122.16,40672.0,106.2152,106.2499,105.7731,105.9031,40672.0
2016-03-10 10:40:00,122.2,122.36,122.03,122.14,44772.0,105.9378,106.0765,105.7904,105.8858,44772.0
2016-03-10 10:50:00,122.12,122.34,122.0,122.06,58558.0,105.8684,106.0592,105.7644,105.8164,58558.0
2016-03-10 11:00:00,122.06,122.23,121.85,122.13,84512.0,105.8164,105.9638,105.6344,105.8771,84512.0
2016-03-10 11:10:00,122.12,122.15,121.83,121.84,49171.0,105.8684,105.8945,105.617,105.6257,49171.0
2016-03-10 11:20:00,121.78,121.87,121.58,121.76,69431.0,105.5737,105.6517,105.4003,105.5564,69431.0
2016-03-10 11:30:00,121.81,121.86,121.55,121.78,69140.0,105.5997,105.643,105.3743,105.5737,69140.0
2016-03-10 11:40:00,121.79,121.92,121.7,121.86,32176.0,105.5824,105.6951,105.5043,105.643,32176.0
2016-03-10 11:50:00,121.87,121.89,121.72,121.75,33952.0,105.6517,105.6691,105.5217,105.5477,33952.0
2016-03-10 12:00:00,121.7,121.89,121.69,121.78,31942.0,105.5043,105.6691,105.4957,105.5737,31942.0
2016-03-10 12:10:00,121.77,121.81,121.62,121.66,29702.0,105.565,105.5997,105.435,105.4697,29702.0
2016-03-10 12:20:00,121.65,121.65,121.35,121.43,23168.0,105.461,105.461,105.2009,105.2703,23168.0
2016-03-10 12:30:00,121.45,121.53,121.07,121.08,36355.0,105.2876,105.357,104.9582,104.9668,36355.0
2016-03-10 12:40:00,121.09,121.4,121.07,121.32,40397.0,104.9755,105.2443,104.9582,105.1749,40397.0
2016-03-10 12:50:00,121.32,121.5,121.23,121.36,28710.0,105.1749,105.331,105.0969,105.2096,28710.0
2016-03-10 13:00:00,121.36,121.41,121.13,121.19,27004.0,105.2096,105.2529,105.0102,105.0622,27004.0
2016-03-10 13:10:00,121.17,121.3,121.02,121.18,32832.0,105.0449,105.1576,104.9148,105.0535,32832.0
2016-03-10 13:20:00,121.2,121.46,121.12,121.41,19868.0,105.0709,105.2963,105.0015,105.2529,19868.0
2016-03-10 13:30:00,121.42,121.43,121.2,121.29,24116.0,105.2616,105.2703,105.0709,105.1489,24116.0
2016-03-10 13:40:00,121.28,121.31,121.06,121.06,22922.0,105.1402,105.1662,104.9495,104.9495,22922.0
2016-03-10 13:50:00,121.09,121.22,121.07,121.11,34449.0,104.9755,105.0882,104.9582,104.9929,34449.0
2016-03-10 14:00:00,121.11,121.27,121.11,121.2,28918.0,104.9929,105.1316,104.9929,105.0709,28918.0
2016-03-10 14:10:00,121.2,121.22,121.09,121.19,51203.0,105.0709,105.0882,104.9755,105.0622,51203.0
2016-03-10 14:20:00,121.18,121.4,121.15,121.36,33434.0,105.0535,105.2443,105.0275,105.2096,33434.0
2016-03-10 14:30:00,121.38,121.51,121.31,121.37,28458.0,105.2269,105.3396,105.1662,105.2183,28458.0
2016-03-10 14:40:00,121.39,121.89,121.38,121.88,39550.0,105.2356,105.6691,105.2269,105.6604,39550.0
2016-03-10 14:50:00,121.87,122.02,121.78,121.85,41114.0,105.6517,105.7818,105.5737,105.6344,41114.0
2016-03-10 15:00:00,121.88,121.95,121.63,121.78,38752.0,105.6604,105.7211,105.4437,105.5737,38752.0
2016-03-10 15:10:00,121.8,122.17,121.66,122.09,48702.0,105.591,105.9118,105.4697,105.8424,48702.0
2016-03-10 15:20:00,122.06,122.38,121.84,122.31,57162.0,105.8164,106.0938,105.6257,106.0332,57162.0
2016-03-10 15:30:00,122.31,122.31,121.95,121.98,78838.0,106.0332,106.0332,105.7211,105.7471,78838.0
2016-03-10 15:40:00,122.02,122.03,121.84,121.85,93737.0,105.7818,105.7904,105.6257,105.6344,93737.0
2016-03-10 15:50:00,121.84,122.17,121.82,122.14,200777.0,105.6257,105.9118,105.6084,105.8858,200777.0
2016-03-11 09:30:00,122.47,123.2,122.25,123.08,99008.0,106.1719,106.8047,105.9811,106.7007,99008.0
2016-03-11 09:40:00,123.1,123.46,123.09,123.26,37667.0,106.718,107.0301,106.7094,106.8567,37667.0
2016-03-11 09:50:00,123.29,123.55,123.22,123.55,54369.0,106.8827,107.1081,106.8221,107.1081,54369.0
2016-03-11 10:00:00,123.52,123.64,123.24,123.34,58378.0,107.0821,107.1862,106.8394,106.9261,58378.0
2016-03-11 10:10:00,123.34,123.5,123.27,123.45,60583.0,106.9261,107.0648,106.8654,107.0214,60583.0
2016-03-11 10:20:00,123.46,123.71,123.37,123.55,43607.0,107.0301,107.2468,106.9521,107.1081,43607.0
2016-03-11 10:30:00,123.57,123.82,123.57,123.75,33006.0,107.1255,107.3422,107.1255,107.2815,33006.0
2016-03-11 10:40:00,123.72,124.0,123.71,123.79,27376.0,107.2555,107.4983,107.2468,107.3162,27376.0
2016-03-11 10:50:00,123.78,123.84,123.58,123.84,40087.0,107.3075,107.3595,107.1341,107.3595,40087.0
2016-03-11 11:00:00,123.84,123.94,123.75,123.88,38442.0,107.3595,107.4462,107.2815,107.3942,38442.0
2016-03-11 11:10:00,123.89,124.29,123.81,124.26,126123.0,107.4029,107.7497,107.3335,107.7237,126123.0
2016-03-11 11:20:00,124.29,124.4,124.14,124.31,62232.0,107.7497,107.845,107.6196,107.767,62232.0
2016-03-11 11:30:00,124.33,124.45,124.25,124.45,97292.0,107.7843,107.8884,107.715,107.8884,97292.0
2016-03-11 11:40:00,124.46,124.64,124.38,124.6,55042.0,107.897,108.0531,107.8277,108.0184,55042.0
2016-03-11 11:50:00,124.6,124.76,124.38,124.68,47241.0,108.0184,108.1571,107.8277,108.0878,47241.0
2016-03-11 12:00:00,124.67,124.89,124.55,124.61,73438.0,108.0791,108.2698,107.9751,108.0271,73438.0
2016-03-11 12:10:00,124.62,124.75,124.51,124.66,50648.0,108.0357,108.1484,107.9404,108.0704,50648.0
2016-03-11 12:20:00,124.67,124.78,124.53,124.58,62542.0,108.0791,108.1745,107.9577,108.0011,62542.0
2016-03-11 12:30:00,124.58,124.7,124.35,124.47,53785.0,108.0011,108.1051,107.8017,107.9057,53785.0
2016-03-11 12:40:00,124.44,124.65,124.43,124.57,45581.0,107.8797,108.0618,107.871,107.9924,45581.0
2016-03-11 12:50:00,124.58,124.62,124.34,124.4,48599.0,108.0011,108.0357,107.793,107.845,48599.0
2016-03-11 13:00:00,124.4,124.5,124.33,124.33,63560.0,107.845,107.9317,107.7843,107.7843,63560.0
2016-03-11 13:10:00,124.37,124.74,124.36,124.72,43746.0,107.819,108.1398,107.8103,108.1224,43746.0
2016-03-11 13:20:00,124.75,124.83,124.63,124.66,54705.0,108.1484,108.2178,108.0444,108.0704,54705.0
2016-03-11 13:30:00,124.62,124.82,124.55,124.8,51276.0,108.0357,108.2091,107.9751,108.1918,51276.0
2016-03-11 13:40:00,124.8,124.91,124.66,124.77,65622.0,108.1918,108.2872,108.0704,108.1658,65622.0
2016-03-11 13:50:00,124.77,124.98,124.71,124.97,46725.0,108.1658,108.3478,108.1138,108.3392,46725.0
2016-03-11 14:00:00,124.96,125.1,124.89,124.9,159746.0,108.3305,108.4519,108.2698,108.2785,159746.0
2016-03-11 14:10:00,124.9,125.0,124.82,124.98,76667.0,108.2785,108.3652,108.2091,108.3478,76667.0
2016-03-11 14:20:00,124.98,125.14,124.87,125.14,64656.0,108.3478,108.4865,108.2525,108.4865,64656.0
2016-03-11 14:30:00,125.12,125.2,125.04,125.1,68225.0,108.4692,108.5386,108.3999,108.4519,68225.0
2016-03-11 14:40:00,125.1,125.32,125.05,125.23,104731.0,108.4519,108.6426,108.4085,108.5646,104731.0
2016-03-11 14:50:00,125.23,125.24,125.03,125.08,56878.0,108.5646,108.5732,108.3912,108.4345,56878.0
2016-03-11 15:00:00,125.08,125.27,125.07,125.19,81199.0,108.4345,108.5992,108.4259,108.5299,81199.0
2016-03-11 15:10:00,125.19,125.21,125.04,125.16,70069.0,108.5299,108.5472,108.3999,108.5039,70069.0
2016-03-11 15:20:00,125.13,125.25,124.95,124.96,113766.0,108.4779,108.5819,108.3218,108.3305,113766.0
2016-03-11 15:30:00,124.94,125.01,124.82,124.93,125319.0,108.3132,108.3738,108.2091,108.3045,125319.0
2016-03-11 15:40:00,124.94,125.1,124.9,125.1,127688.0,108.3132,108.4519,108.2785,108.4519,127688.0
2016-03-11 15:50:00,125.09,125.11,124.92,125.02,325095.0,108.4432,108.4605,108.2958,108.3825,325095.0
2016-03-14 09:30:00,124.8,125.35,124.43,125.14,107455.0,108.1918,108.6686,107.871,108.4865,107455.0
2016-03-14 09:40:00,125.19,125.34,124.97,125.27,73575.0,108.5299,108.6599,108.3392,108.5992,73575.0
2016-03-14 09:50:00,125.3,125.34,124.76,124.77,59011.0,108.6253,108.6599,108.1571,108.1658,59011.0
2016-03-14 10:00:00,124.77,125.23,124.41,124.65,59823.0,108.1658,108.5646,107.8537,108.0618,59823.0
2016-03-14 10:10:00,124.65,124.78,124.46,124.67,42802.0,108.0618,108.1745,107.897,108.0791,42802.0
2016-03-14 10:20:00,124.69,124.71,124.48,124.65,48677.0,108.0964,108.1138,107.9144,108.0618,48677.0
2016-03-14 10:30:00,124.66,124.9,124.43,124.82,65440.0,108.0704,108.2785,107.871,108.2091,65440.0
2016-03-14 10:40:00,124.82,124.83,124.41,124.43,52155.0,108.2091,108.2178,107.8537,107.871,52155.0
2016-03-14 10:50:00,124.44,124.62,124.36,124.53,50081.0,107.8797,108.0357,107.8103,107.9577,50081.0
2016-03-14 11:00:00,124.54,124.85,124.43,124.82,64563.0,107.9664,108.2351,107.871,108.2091,64563.0
2016-03-14 11:10:00,124.84,125.15,124.84,124.94,46703.0,108.2265,108.4952,108.2265,108.3132,46703.0
2016-03-14 11:20:00,124.92,125.49,124.89,125.33,59142.0,108.2958,108.79,108.2698,108.6513,59142.0
2016-03-14 11:30:00,125.34,125.49,125.28,125.42,48954.0,108.6599,108.79,108.6079,108.7293,48954.0
2016-03-14 11:40:00,125.43,125.64,125.37,125.38,72124.0,108.738,108.92,108.6859,108.6946,72124.0
2016-03-14 11:50:00,125.38,125.46,125.28,125.36,48663.0,108.6946,108.764,108.6079,108.6773,48663.0
2016-03-14 12:00:00,125.39,125.57,125.36,125.4,52333.0,108.7033,108.8593,108.6773,108.7119,52333.0
2016-03-14 12:10:00,125.4,125.74,125.39,125.68,51028.0,108.7119,109.0067,108.7033,108.9547,51028.0
2016-03-14 12:20:00,125.66,126.02,125.61,125.61,98998.0,108.9373,109.2494,108.894,108.894,98998.0
2016-03-14 12:30:00,125.62,125.81,125.58,125.81,34571.0,108.9027,109.0674,108.868,109.0674,34571.0
2016-03-14 12:40:00,125.79,125.8,125.61,125.73,47019.0,109.05,109.0587,108.894,108.998,47019.0
2016-03-14 12:50:00,125.71,125.71,125.37,125.43,30167.0,108.9807,108.9807,108.6859,108.738,30167.0
2016-03-14 13:00:00,125.44,125.53,125.35,125.51,34627.0,108.7466,108.8246,108.6686,108.8073,34627.0
2016-03-14 13:10:00,125.5,125.75,125.5,125.71,41448.0,108.7986,109.0154,108.7986,108.9807,41448.0
2016-03-14 13:20:00,125.7,125.82,125.6,125.62,57832.0,108.972,109.0761,108.8853,108.9027,57832.0
2016-03-14 13:30:00,125.6,125.69,125.44,125.59,33920.0,108.8853,108.9634,108.7466,108.8767,33920.0
2016-03-14 13:40:00,125.59,125.7,125.55,125.66,27020.0,108.8767,108.972,108.842,108.9373,27020.0
2016-03-14 13:50:00,125.66,125.88,125.65,125.8,33503.0,108.9373,109.1281,108.9287,109.0587,33503.0
2016-03-14 14:00:00,125.8,125.81,125.55,125.59,37783.0,109.0587,109.0674,108.842,108.8767,37783.0
2016-03-14 14:10:00,125.59,125.77,125.53,125.68,42334.0,108.8767,109.0327,108.8246,108.9547,42334.0
2016-03-14 14:20:00,125.69,125.8,125.6,125.8,35707.0,108.9634,109.0587,108.8853,109.0587,35707.0
2016-03-14 14:30:00,125.81,125.84,125.52,125.59,47117.0,109.0674,109.0934,108.816,108.8767,47117.0
2016-03-14 14:40:00,125.6,125.71,125.54,125.65,28742.0,108.8853,108.9807,108.8333,108.9287,28742.0
2016-03-14 14:50:00,125.65,125.67,125.49,125.61,25838.0,108.9287,108.946,108.79,108.894,25838.0
2016-03-14 15:00:00,125.6,125.61,125.49,125.6,26478.0,108.8853,108.894,108.79,108.8853,26478.0
2016-03-14 15:10:00,125.6,125.64,125.51,125.56,32914.0,108.8853,108.92,108.8073,108.8507,32914.0
2016-03-14 15:20:00,125.54,125.69,125.51,125.62,36897.0,108.8333,108.9634,108.8073,108.9027,36897.0
2016-03-14 15:30:00,125.6,125.64,125.33,125.42,56793.0,108.8853,108.92,108.6513,108.7293,56793.0
2016-03-14 15:40:00,125.43,125.48,125.31,125.38,72548.0,108.738,108.7813,108.6339,108.6946,72548.0
2016-03-14 15:50:00,125.38,125.4,125.17,125.21,196981.0,108.6946,108.7119,108.5126,108.5472,196981.0
2016-03-15 09:30:00,124.54,125.23,124.08,124.93,115095.0,107.9664,108.5646,107.5676,108.3045,115095.0
2016-03-15 09:40:00,124.83,125.28,124.8,125.28,40188.0,108.2178,108.6079,108.1918,108.6079,40188.0
2016-03-15 09:50:00,125.3,125.3,124.72,125.23,39006.0,108.6253,108.6253,108.1224,108.5646,39006.0
2016-03-15 10:00:00,125.22,125.26,124.63,124.67,36782.0,108.5559,108.5906,108.0444,108.0791,36782.0
2016-03-15 10:10:00,124.67,124.83,124.56,124.76,50166.0,108.0791,108.2178,107.9837,108.1571,50166.0
2016-03-15 10:20:00,124.76,124.9,124.47,124.9,35744.0,108.1571,108.2785,107.9057,108.2785,35744.0
2016-03-15 10:30:00,124.9,125.26,124.88,125.18,47935.0,108.2785,108.5906,108.2611,108.5212,47935.0
2016-03-15 10:40:00,125.2,125.37,125.0,125.04,36340.0,108.5386,108.6859,108.3652,108.3999,36340.0
2016-03-15 10:50:00,125.01,125.13,124.82,124.86,40311.0,108.3738,108.4779,108.2091,108.2438,40311.0
2016-03-15 11:00:00,124.88,124.96,124.65,124.86,28027.0,108.2611,108.3305,108.0618,108.2438,28027.0
2016-03-15 11:10:00,124.87,125.01,124.68,124.7,43237.0,108.2525,108.3738,108.0878,108.1051,43237.0
2016-03-15 11:20:00,124.72,125.1,124.71,124.97,27700.0,108.1224,108.4519,108.1138,108.3392,27700.0
2016-03-15 11:30:00,124.99,125.24,124.99,125.13,35594.0,108.3565,108.5732,108.3565,108.4779,35594.0
2016-03-15 11:40:00,125.14,125.24,125.06,125.22,21627.0,108.4865,108.5732,108.4172,108.5559,21627.0
2016-03-15 11:50:00,125.19,125.36,125.11,125.32,23789.0,108.5299,108.6773,108.4605,108.6426,23789.0
2016-03-15 12:00:00,125.32,125.38,125.16,125.17,36374.0,108.6426,108.6946,108.5039,108.5126,36374.0
2016-03-15 12:10:00,125.18,125.42,125.11,125.31,23756.0,108.5212,108.7293,108.4605,108.6339,23756.0
2016-03-15 12:20:00,125.35,125.42,125.3,125.34,22611.0,108.6686,108.7293,108.6253,108.6599,22611.0
2016-03-15 12:30:00,125.34,125.47,125.26,125.28,21669.0,108.6599,108.7726,108.5906,108.6079,21669.0
2016-03-15 12:40:00,125.28,125.28,125.13,125.24,23390.0,108.6079,108.6079,108.4779,108.5732,23390.0
2016-03-15 12:50:00,125.23,125.27,125.09,125.1,22050.0,108.5646,108.5992,108.4432,108.4519,22050.0
2016-03-15 13:00:00,125.11,125.12,124.96,124.98,27308.0,108.4605,108.4692,108.3305,108.3478,27308.0
2016-03-15 13:10:00,124.97,125.11,124.96,125.04,44285.0,108.3392,108.4605,108.3305,108.3999,44285.0
2016-03-15 13:20:00,125.08,125.21,125.02,125.04,27564.0,108.4345,108.5472,108.3825,108.3999,27564.0
2016-03-15 13:30:00,125.04,125.23,125.02,125.23,31657.0,108.3999,108.5646,108.3825,108.5646,31657.0
2016-03-15 13:40:00,125.23,125.35,125.11,125.15,41446.0,108.5646,108.6686,108.4605,108.4952,41446.0
2016-03-15 13:50:00,125.13,125.2,125.08,125.18,30985.0,108.4779,108.5386,108.4345,108.5212,30985.0
2016-03-15 14:00:00,125.19,125.25,125.13,125.2,27478.0,108.5299,108.5819,108.4779,108.5386,27478.0
2016-03-15 14:10:00,125.22,125.29,125.19,125.23,24682.0,108.5559,108.6166,108.5299,108.5646,24682.0
2016-03-15 14:20:00,125.23,125.25,125.08,125.22,45842.0,108.5646,108.5819,108.4345,108.5559,45842.0
2016-03-15 14:30:00,125.22,125.29,125.15,125.24,19019.0,108.5559,108.6166,108.4952,108.5732,19019.0
2016-03-15 14:40:00,125.25,125.26,124.95,124.95,22927.0,108.5819,108.5906,108.3218,108.3218,22927.0
2016-03-15 14:50:00,124.98,125.01,124.8,124.91,37871.0,108.3478,108.3738,108.1918,108.2872,37871.0
2016-03-15 15:00:00,124.89,125.01,124.86,124.99,44475.0,108.2698,108.3738,108.2438,108.3565,44475.0
2016-03-15 15:10:00,124.97,125.07,124.93,125.07,34480.0,108.3392,108.4259,108.3045,108.4259,34480.0
2016-03-15 15:20:00,125.08,125.09,124.93,124.99,57172.0,108.4345,108.4432,108.3045,108.3565,57172.0
2016-03-15 15:30:00,125.0,125.03,124.93,125.02,93362.0,108.3652,108.3912,108.3045,108.3825,93362.0
2016-03-15 15:40:00,125.01,125.03,124.94,124.95,103357.0,108.3738,108.3912,108.3132,108.3218,103357.0
2016-03-15 15:50:00,124.94,125.02,124.72,124.85,274983.0,108.3132,108.3825,108.1224,108.2351,274983.0
2016-03-16 09:30:00,124.39,125.12,124.1,124.94,58578.0,107.8364,108.4692,107.5849,108.3132,58578.0
2016-03-16 09:40:00,124.92,125.29,124.73,125.29,20465.0,108.2958,108.6166,108.1311,108.6166,20465.0
2016-03-16 09:50:00,125.26,125.46,124.78,124.95,26272.0,108.5906,108.764,108.1745,108.3218,26272.0
2016-03-16 10:00:00,124.97,125.37,124.87,125.37,24864.0,108.3392,108.6859,108.2525,108.6859,24864.0
2016-03-16 10:10:00,125.34,125.35,124.77,124.81,23494.0,108.6599,108.6686,108.1658,108.2005,23494.0
2016-03-16 10:20:00,124.75,124.88,124.44,124.81,24316.0,108.1484,108.2611,107.8797,108.2005,24316.0
2016-03-16 10:30:00,124.77,125.09,124.53,124.96,46813.0,108.1658,108.4432,107.9577,108.3305,46813.0
2016-03-16 10:40:00,124.98,125.22,124.92,124.92,17369.0,108.3478,108.5559,108.2958,108.2958,17369.0
2016-03-16 10:50:00,124.96,125.1,124.89,125.06,22451.0,108.3305,108.4519,108.2698,108.4172,22451.0
2016-03-16 11:00:00,125.06,125.07,124.81,124.81,39372.0,108.4172,108.4259,108.2005,108.2005,39372.0
2016-03-16 11:10:00,124.82,124.88,124.57,124.6,24612.0,108.2091,108.2611,107.9924,108.0184,24612.0
2016-03-16 11:20:00,124.59,124.6,124.4,124.6,44654.0,108.0097,108.0184,107.845,108.0184,44654.0
2016-03-16 11:30:00,124.6,124.63,124.5,124.57,29855.0,108.0184,108.0444,107.9317,107.9924,29855.0
2016-03-16 11:40:00,124.58,124.75,124.5,124.63,31679.0,108.0011,108.1484,107.9317,108.0444,31679.0
2016-03-16 11:50:00,124.63,124.68,124.51,124.56,22682.0,108.0444,108.0878,107.9404,107.9837,22682.0
2016-03-16 12:00:00,124.56,124.79,124.49,124.71,45507.0,107.9837,108.1831,107.923,108.1138,45507.0
2016-03-16 12:10:00,124.72,124.85,124.66,124.79,23334.0,108.1224,108.2351,108.0704,108.1831,23334.0
2016-03-16 12:20:00,124.76,124.88,124.76,124.85,18253.0,108.1571,108.2611,108.1571,108.2351,18253.0
2016-03-16 12:30:00,124.89,124.98,124.69,124.72,18379.0,108.2698,108.3478,108.0964,108.1224,18379.0
2016-03-16 12:40:00,124.69,124.84,124.66,124.71,12968.0,108.0964,108.2265,108.0704,108.1138,12968.0
2016-03-16 12:50:00,124.68,124.68,124.34,124.34,37947.0,108.0878,108.0878,107.793,107.793,37947.0
2016-03-16 13:00:00,124.33,124.54,124.29,124.39,30894.0,107.7843,107.9664,107.7497,107.8364,30894.0
2016-03-16 13:10:00,124.38,124.47,124.22,124.45,29527.0,107.8277,107.9057,107.689,107.8884,29527.0
2016-03-16 13:20:00,124.45,124.47,124.24,124.26,28940.0,107.8884,107.9057,107.7063,107.7237,28940.0
2016-03-16 13:30:00,124.25,124.46,124.24,124.46,27280.0,107.715,107.897,107.7063,107.897,27280.0
2016-03-16 13:40:00,124.46,124.56,124.36,124.42,40403.0,107.897,107.9837,107.8103,107.8624,40403.0
2016-03-16 13:50:00,124.38,124.46,124.28,124.43,15217.0,107.8277,107.897,107.741,107.871,15217.0
2016-03-16 14:00:00,124.53,125.31,124.33,125.08,72334.0,107.9577,108.6339,107.7843,108.4345,72334.0
2016-03-16 14:10:00,125.03,125.1,124.6,124.87,44887.0,108.3912,108.4519,108.0184,108.2525,44887.0
2016-03-16 14:20:00,124.83,125.4,124.75,125.29,41844.0,108.2178,108.7119,108.1484,108.6166,41844.0
2016-03-16 14:30:00,125.35,125.4,125.06,125.17,28194.0,108.6686,108.7119,108.4172,108.5126,28194.0
2016-03-16 14:40:00,125.22,125.55,125.22,125.4,39442.0,108.5559,108.842,108.5559,108.7119,39442.0
2016-03-16 14:50:00,125.43,125.47,124.89,124.92,28193.0,108.738,108.7726,108.2698,108.2958,28193.0
2016-03-16 15:00:00,124.87,125.22,124.85,125.13,35792.0,108.2525,108.5559,108.2351,108.4779,35792.0
2016-03-16 15:10:00,125.19,125.27,124.99,125.08,32368.0,108.5299,108.5992,108.3565,108.4345,32368.0
2016-03-16 15:20:00,125.1,125.25,124.93,125.23,35941.0,108.4519,108.5819,108.3045,108.5646,35941.0
2016-03-16 15:30:00,125.23,125.39,125.12,125.37,53442.0,108.5646,108.7033,108.4692,108.6859,53442.0
2016-03-16 15:40:00,125.37,125.39,124.96,125.02,60333.0,108.6859,108.7033,108.3305,108.3825,60333.0
2016-03-16 15:50:00,125.03,125.1,124.78,124.9,219186.0,108.3912,108.4519,108.1745,108.2785,219186.0
2016-03-17 09:30:00,124.61,124.96,124.29,124.38,48677.0,108.0271,108.3305,107.7497,107.8277,48677.0
2016-03-17 09:40:00,124.33,124.41,123.85,124.0,26571.0,107.7843,107.8537,107.3682,107.4983,26571.0
2016-03-17 09:50:00,123.98,124.02,123.35,123.56,51455.0,107.4809,107.5156,106.9348,107.1168,51455.0
2016-03-17 10:00:00,123.58,123.58,122.9,122.97,83707.0,107.1341,107.1341,106.5446,106.6053,83707.0
2016-03-17 10:10:00,122.91,122.91,122.29,122.56,107150.0,106.5533,106.5533,106.0158,106.2499,107150.0
2016-03-17 10:20:00,122.56,122.9,122.47,122.86,86234.0,106.2499,106.5446,106.1719,106.51,86234.0
2016-03-17 10:30:00,122.82,123.21,122.74,123.12,96897.0,106.4753,106.8134,106.4059,106.7354,96897.0
2016-03-17 10:40:00,123.18,123.2,122.98,123.03,65290.0,106.7874,106.8047,106.614,106.6573,65290.0
2016-03-17 10:50:00,123.02,123.16,122.9,123.11,47120.0,106.6487,106.77,106.5446,106.7267,47120.0
2016-03-17 11:00:00,123.12,123.13,122.86,122.92,50985.0,106.7354,106.744,106.51,106.562,50985.0
2016-03-17 11:10:00,122.9,122.94,122.74,122.75,53597.0,106.5446,106.5793,106.4059,106.4146,53597.0
2016-03-17 11:20:00,122.76,122.97,122.45,122.85,62444.0,106.4233,106.6053,106.1545,106.5013,62444.0
2016-03-17 11:30:00,122.82,122.89,122.5,122.5,50409.0,106.4753,106.536,106.1979,106.1979,50409.0
2016-03-17 11:40:00,122.47,122.51,122.34,122.39,66722.0,106.1719,106.2065,106.0592,106.1025,66722.0
2016-03-17 11:50:00,122.41,122.56,122.32,122.36,55820.0,106.1199,106.2499,106.0418,106.0765,55820.0
2016-03-17 12:00:00,122.36,122.4,122.22,122.29,128878.0,106.0765,106.1112,105.9551,106.0158,128878.0
2016-03-17 12:10:00,122.29,122.51,122.27,122.5,58225.0,106.0158,106.2065,105.9985,106.1979,58225.0
2016-03-17 12:20:00,122.5,122.83,122.48,122.79,65721.0,106.1979,106.484,106.1805,106.4493,65721.0
2016-03-17 12:30:00,122.77,122.95,122.73,122.87,45632.0,106.4319,106.588,106.3973,106.5186,45632.0
2016-03-17 12:40:00,122.86,122.93,122.74,122.84,45801.0,106.51,106.5706,106.4059,106.4926,45801.0
2016-03-17 12:50:00,122.83,122.95,122.77,122.92,60782.0,106.484,106.588,106.4319,106.562,60782.0
2016-03-17 13:00:00,122.87,122.97,122.85,122.97,45064.0,106.5186,106.6053,106.5013,106.6053,45064.0
2016-03-17 13:10:00,122.98,123.0,122.82,122.92,53317.0,106.614,106.6313,106.4753,106.562,53317.0
2016-03-17 13:20:00,122.9,123.11,122.9,123.1,37046.0,106.5446,106.7267,106.5446,106.718,37046.0
2016-03-17 13:30:00,123.09,123.24,122.94,123.24,31716.0,106.7094,106.8394,106.5793,106.8394,31716.0
2016-03-17 13:40:00,123.25,123.54,123.25,123.54,64020.0,106.8481,107.0995,106.8481,107.0995,64020.0
2016-03-17 13:50:00,123.54,124.05,123.49,124.0,54984.0,107.0995,107.5416,107.0561,107.4983,54984.0
2016-03-17 14:00:00,124.0,124.07,123.93,124.03,87011.0,107.4983,107.5589,107.4376,107.5243,87011.0
2016-03-17 14:10:00,124.04,124.51,124.03,124.41,90745.0,107.5329,107.9404,107.5243,107.8537,90745.0
2016-03-17 14:20:00,124.42,124.47,123.97,123.97,52690.0,107.8624,107.9057,107.4722,107.4722,52690.0
2016-03-17 14:30:00,123.98,124.16,123.9,124.06,45320.0,107.4809,107.637,107.4116,107.5503,45320.0
2016-03-17 14:40:00,124.06,124.17,123.9,123.97,50354.0,107.5503,107.6456,107.4116,107.4722,50354.0
2016-03-17 14:50:00,123.97,124.0,123.85,123.87,55093.0,107.4722,107.4983,107.3682,107.3856,55093.0
2016-03-17 15:00:00,123.89,123.95,123.8,123.88,57829.0,107.4029,107.4549,107.3249,107.3942,57829.0
2016-03-17 15:10:00,123.89,123.95,123.85,123.92,71560.0,107.4029,107.4549,107.3682,107.4289,71560.0
2016-03-17 15:20:00,123.92,124.36,123.9,124.3,77988.0,107.4289,107.8103,107.4116,107.7583,77988.0
2016-03-17 15:30:00,124.29,124.52,124.03,124.51,105023.0,107.7497,107.9491,107.5243,107.9404,105023.0
2016-03-17 15:40:00,124.52,124.52,124.31,124.47,137229.0,107.9491,107.9491,107.767,107.9057,137229.0
2016-03-17 15:50:00,124.47,124.69,124.37,124.52,317721.0,107.9057,108.0964,107.819,107.9491,317721.0
2016-03-18 09:30:00,124.86,125.59,124.53,125.45,1189630.0,108.2438,108.8767,107.9577,108.7553,1189630.0
2016-03-18 09:40:00,125.5,125.71,125.25,125.26,114526.0,108.7986,108.9807,108.5819,108.5906,114526.0
2016-03-18 09:50:00,125.29,125.67,125.12,125.62,65885.0,108.6166,108.946,108.4692,108.9027,65885.0
2016-03-18 10:00:00,125.6,125.62,124.9,124.98,108087.0,108.8853,108.9027,108.2785,108.3478,108087.0
2016-03-18 10:10:00,125.0,125.1,124.93,125.05,88875.0,108.3652,108.4519,108.3045,108.4085,88875.0
2016-03-18 10:20:00,125.04,125.15,125.04,125.15,57853.0,108.3999,108.4952,108.3999,108.4952,57853.0
2016-03-18 10:30:00,125.15,125.25,125.13,125.24,53810.0,108.4952,108.5819,108.4779,108.5732,53810.0
2016-03-18 10:40:00,125.24,125.33,125.2,125.29,73060.0,108.5732,108.6513,108.5386,108.6166,73060.0
2016-03-18 10:50:00,125.27,125.35,125.17,125.26,46310.0,108.5992,108.6686,108.5126,108.5906,46310.0
2016-03-18 11:00:00,125.24,125.35,125.18,125.24,84930.0,108.5732,108.6686,108.5212,108.5732,84930.0
2016-03-18 11:10:00,125.26,125.39,125.15,125.39,81127.0,108.5906,108.7033,108.4952,108.7033,81127.0
2016-03-18 11:20:00,125.39,125.64,125.39,125.63,64587.0,108.7033,108.92,108.7033,108.9113,64587.0
2016-03-18 11:30:00,125.64,126.1,125.63,126.07,69289.0,108.92,109.3188,108.9113,109.2928,69289.0
2016-03-18 11:40:00,126.06,126.59,126.04,126.59,68702.0,109.2841,109.7436,109.2668,109.7436,68702.0
2016-03-18 11:50:00,126.6,126.78,126.55,126.76,100101.0,109.7523,109.9083,109.7089,109.891,100101.0
2016-03-18 12:00:00,126.75,126.81,126.68,126.78,72578.0,109.8823,109.9343,109.8216,109.9083,72578.0
2016-03-18 12:10:00,126.78,126.92,126.67,126.92,55029.0,109.9083,110.0297,109.8129,110.0297,55029.0
2016-03-18 12:20:00,126.92,127.07,126.89,127.05,51880.0,110.0297,110.1597,110.0037,110.1424,51880.0
2016-03-18 12:30:00,127.07,127.08,126.72,126.88,51381.0,110.1597,110.1684,109.8563,109.995,51381.0
2016-03-18 12:40:00,126.89,126.9,126.72,126.78,29136.0,110.0037,110.0123,109.8563,109.9083,29136.0
2016-03-18 12:50:00,126.76,126.89,126.75,126.85,69699.0,109.891,110.0037,109.8823,109.969,69699.0
2016-03-18 13:00:00,126.85,126.88,126.76,126.76,40240.0,109.969,109.995,109.891,109.891,40240.0
2016-03-18 13:10:00,126.76,126.77,126.24,126.27,43559.0,109.891,109.8996,109.4402,109.4662,43559.0
2016-03-18 13:20:00,126.26,126.44,126.24,126.29,49352.0,109.4575,109.6135,109.4402,109.4835,49352.0
2016-03-18 13:30:00,126.36,126.37,126.16,126.3,28793.0,109.5442,109.5529,109.3708,109.4922,28793.0
2016-03-18 13:40:00,126.28,126.5,126.26,126.4,40405.0,109.4748,109.6656,109.4575,109.5789,40405.0
2016-03-18 13:50:00,126.39,126.39,126.21,126.34,51808.0,109.5702,109.5702,109.4142,109.5269,51808.0
2016-03-18 14:00:00,126.34,126.56,126.34,126.49,48384.0,109.5269,109.7176,109.5269,109.6569,48384.0
2016-03-18 14:10:00,126.5,126.58,126.31,126.54,89508.0,109.6656,109.7349,109.5008,109.7002,89508.0
2016-03-18 14:20:00,126.56,126.66,126.48,126.57,55539.0,109.7176,109.8043,109.6482,109.7262,55539.0
2016-03-18 14:30:00,126.56,126.82,126.53,126.77,60395.0,109.7176,109.943,109.6916,109.8996,60395.0
2016-03-18 14:40:00,126.77,126.84,126.71,126.82,67929.0,109.8996,109.9603,109.8476,109.943,67929.0
2016-03-18 14:50:00,126.82,126.82,126.62,126.65,66129.0,109.943,109.943,109.7696,109.7956,66129.0
2016-03-18 15:00:00,126.65,126.78,126.6,126.64,102802.0,109.7956,109.9083,109.7523,109.7869,102802.0
2016-03-18 15:10:00,126.65,126.95,126.64,126.92,133532.0,109.7956,110.0557,109.7869,110.0297,133532.0
2016-03-18 15:20:00,126.91,127.0,126.72,126.72,90478.0,110.021,110.099,109.8563,109.8563,90478.0
2016-03-18 15:30:00,126.74,126.74,126.64,126.69,108767.0,109.8736,109.8736,109.7869,109.8303,108767.0
2016-03-18 15:40:00,126.69,126.86,126.69,126.73,197342.0,109.8303,109.9777,109.8303,109.865,197342.0
2016-03-18 15:50:00,126.73,126.74,126.43,126.54,434826.0,109.865,109.8736,109.6049,109.7002,434826.0
2016-03-21 09:30:00,126.24,126.93,126.05,126.53,86579.0,109.4402,110.0383,109.2754,109.6916,86579.0
2016-03-21 09:40:00,126.53,126.8,126.14,126.54,50214.0,109.6916,109.9256,109.3535,109.7002,50214.0
2016-03-21 09:50:00,126.42,126.57,126.19,126.37,33191.0,109.5962,109.7262,109.3968,109.5529,33191.0
2016-03-21 10:00:00,126.38,126.46,126.17,126.18,75241.0,109.5615,109.6309,109.3795,109.3881,75241.0
2016-03-21 10:10:00,126.18,126.49,125.97,126.44,45319.0,109.3881,109.6569,109.2061,109.6135,45319.0
2016-03-21 10:20:00,126.46,126.55,126.13,126.17,23690.0,109.6309,109.7089,109.3448,109.3795,23690.0
2016-03-21 10:30:00,126.1,126.5,126.03,126.29,29512.0,109.3188,109.6656,109.2581,109.4835,29512.0
2016-03-21 10:40:00,126.28,126.34,126.08,126.16,32531.0,109.4748,109.5269,109.3015,109.3708,32531.0
2016-03-21 10:50:00,126.16,126.18,125.92,125.98,47866.0,109.3708,109.3881,109.1627,109.2148,47866.0
2016-03-21 11:00:00,126.01,126.14,125.76,125.79,58046.0,109.2408,109.3535,109.024,109.05,58046.0
2016-03-21 11:10:00,125.76,126.12,125.68,126.12,104212.0,109.024,109.3361,108.9547,109.3361,104212.0
2016-03-21 11:20:00,126.13,126.52,126.13,126.47,163460.0,109.3448,109.6829,109.3448,109.6396,163460.0
2016-03-21 11:30:00,126.48,126.89,126.35,126.89,104529.0,109.6482,110.0037,109.5355,110.0037,104529.0
2016-03-21 11:40:00,126.87,126.89,126.58,126.82,64414.0,109.9863,110.0037,109.7349,109.943,64414.0
2016-03-21 11:50:00,126.85,126.95,126.78,126.9,47120.0,109.969,110.0557,109.9083,110.0123,47120.0
2016-03-21 12:00:00,126.88,126.89,126.66,126.84,36297.0,109.995,110.0037,109.8043,109.9603,36297.0
2016-03-21 12:10:00,126.83,127.0,126.8,126.87,40545.0,109.9516,110.099,109.9256,109.9863,40545.0
2016-03-21 12:20:00,126.86,127.0,126.61,126.75,45472.0,109.9777,110.099,109.7609,109.8823,45472.0
2016-03-21 12:30:00,126.78,126.85,126.56,126.56,24333.0,109.9083,109.969,109.7176,109.7176,24333.0
2016-03-21 12:40:00,126.55,126.62,126.41,126.48,27366.0,109.7089,109.7696,109.5875,109.6482,27366.0
2016-03-21 12:50:00,126.5,126.58,126.32,126.58,44033.0,109.6656,109.7349,109.5095,109.7349,44033.0
2016-03-21 13:00:00,126.59,126.59,126.36,126.52,41094.0,109.7436,109.7436,109.5442,109.6829,41094.0
2016-03-21 13:10:00,126.53,126.58,126.42,126.5,38460.0,109.6916,109.7349,109.5962,109.6656,38460.0
2016-03-21 13:20:00,126.51,126.58,126.44,126.56,23050.0,109.6742,109.7349,109.6135,109.7176,23050.0
2016-03-21 13:30:00,126.55,126.72,126.47,126.72,39065.0,109.7089,109.8563,109.6396,109.8563,39065.0
2016-03-21 13:40:00,126.71,126.81,126.53,126.58,44686.0,109.8476,109.9343,109.6916,109.7349,44686.0
2016-03-21 13:50:00,126.55,126.68,126.43,126.64,29363.0,109.7089,109.8216,109.6049,109.7869,29363.0
2016-03-21 14:00:00,126.65,126.72,126.53,126.53,33930.0,109.7956,109.8563,109.6916,109.6916,33930.0
2016-03-21 14:10:00,126.5,126.82,126.5,126.76,28192.0,109.6656,109.943,109.6656,109.891,28192.0
2016-03-21 14:20:00,126.76,126.93,126.66,126.93,27311.0,109.891,110.0383,109.8043,110.0383,27311.0
2016-03-21 14:30:00,126.91,126.95,126.65,126.72,38318.0,110.021,110.0557,109.7956,109.8563,38318.0
2016-03-21 14:40:00,126.72,126.81,126.53,126.54,50744.0,109.8563,109.9343,109.6916,109.7002,50744.0
2016-03-21 14:50:00,126.54,126.85,126.54,126.74,30983.0,109.7002,109.969,109.7002,109.8736,30983.0
2016-03-21 15:00:00,126.73,126.78,126.62,126.77,29533.0,109.865,109.9083,109.7696,109.8996,29533.0
2016-03-21 15:10:00,126.76,126.86,126.69,126.72,36206.0,109.891,109.9777,109.8303,109.8563,36206.0
2016-03-21 15:20:00,126.71,126.87,126.67,126.76,27748.0,109.8476,109.9863,109.8129,109.891,27748.0
2016-03-21 15:30:00,126.73,126.75,126.49,126.55,55570.0,109.865,109.8823,109.6569,109.7089,55570.0
2016-03-21 15:40:00,126.55,126.77,126.5,126.71,78478.0,109.7089,109.8996,109.6656,109.8476,78478.0
2016-03-21 15:50:00,126.71,126.88,126.63,126.76,188939.0,109.8476,109.995,109.7783,109.891,188939.0
2016-03-22 09:30:00,126.65,126.97,126.02,126.89,110691.0,109.7956,110.073,109.2494,110.0037,110691.0
2016-03-22 09:40:00,126.79,126.88,126.32,126.76,51270.0,109.917,109.995,109.5095,109.891,51270.0
2016-03-22 09:50:00,126.77,127.2,126.56,127.06,70165.0,109.8996,110.2724,109.7176,110.151,70165.0
2016-03-22 10:00:00,127.03,127.29,126.81,127.05,54650.0,110.125,110.3504,109.9343,110.1424,54650.0
2016-03-22 10:10:00,127.07,127.26,126.93,127.08,126216.0,110.1597,110.3244,110.0383,110.1684,126216.0
2016-03-22 10:20:00,127.08,127.44,127.08,127.16,42182.0,110.1684,110.4805,110.1684,110.2377,42182.0
2016-03-22 10:30:00,127.15,127.18,126.92,127.06,53720.0,110.2291,110.2551,110.0297,110.151,53720.0
2016-03-22 10:40:00,127.05,127.14,126.96,127.08,34278.0,110.1424,110.2204,110.0643,110.1684,34278.0
2016-03-22 10:50:00,127.08,127.16,126.92,127.02,45740.0,110.1684,110.2377,110.0297,110.1164,45740.0
2016-03-22 11:00:00,127.02,127.1,126.93,127.05,59088.0,110.1164,110.1857,110.0383,110.1424,59088.0
2016-03-22 11:10:00,127.05,127.19,127.03,127.14,47476.0,110.1424,110.2637,110.125,110.2204,47476.0
2016-03-22 11:20:00,127.13,127.18,126.9,127.06,69482.0,110.2117,110.2551,110.0123,110.151,69482.0
2016-03-22 11:30:00,127.06,127.28,127.02,127.22,30582.0,110.151,110.3418,110.1164,110.2897,30582.0
2016-03-22 11:40:00,127.19,127.37,127.16,127.28,24363.0,110.2637,110.4198,110.2377,110.3418,24363.0
2016-03-22 11:50:00,127.28,127.31,127.11,127.16,65305.0,110.3418,110.3678,110.1944,110.2377,65305.0
2016-03-22 12:00:00,127.14,127.25,127.08,127.2,38930.0,110.2204,110.3157,110.1684,110.2724,38930.0
2016-03-22 12:10:00,127.2,127.35,127.13,127.22,23150.0,110.2724,110.4024,110.2117,110.2897,23150.0
2016-03-22 12:20:00,127.22,127.48,127.14,127.48,59554.0,110.2897,110.5151,110.2204,110.5151,59554.0
2016-03-22 12:30:00,127.45,127.77,127.39,127.76,61033.0,110.4891,110.7665,110.4371,110.7579,61033.0
2016-03-22 12:40:00,127.75,128.19,127.75,127.77,54942.0,110.7492,111.1307,110.7492,110.7665,54942.0
2016-03-22 12:50:00,127.79,128.16,127.79,128.14,53291.0,110.7839,111.1046,110.7839,111.0873,53291.0
2016-03-22 13:00:00,128.12,128.4,128.09,128.29,71095.0,111.07,111.3127,111.044,111.2173,71095.0
2016-03-22 13:10:00,128.31,128.36,128.22,128.29,48251.0,111.2347,111.278,111.1567,111.2173,48251.0
2016-03-22 13:20:00,128.27,128.66,128.26,128.61,79955.0,111.2,111.5381,111.1913,111.4948,79955.0
2016-03-22 13:30:00,128.61,128.79,128.45,128.51,119145.0,111.4948,111.6508,111.3561,111.4081,119145.0
2016-03-22 13:40:00,128.51,128.66,128.5,128.62,129712.0,111.4081,111.5381,111.3994,111.5034,129712.0
2016-03-22 13:50:00,128.65,128.8,128.57,128.65,54652.0,111.5294,111.6595,111.4601,111.5294,54652.0
2016-03-22 14:00:00,128.65,128.82,128.61,128.64,85099.0,111.5294,111.6768,111.4948,111.5208,85099.0
2016-03-22 14:10:00,128.64,128.66,128.37,128.5,45589.0,111.5208,111.5381,111.2867,111.3994,45589.0
2016-03-22 14:20:00,128.47,128.74,128.37,128.59,39691.0,111.3734,111.6075,111.2867,111.4774,39691.0
2016-03-22 14:30:00,128.59,128.81,128.56,128.64,61830.0,111.4774,111.6681,111.4514,111.5208,61830.0
2016-03-22 14:40:00,128.63,128.67,128.33,128.33,40419.0,111.5121,111.5468,111.252,111.252,40419.0
2016-03-22 14:50:00,128.34,128.39,127.95,128.0,69757.0,111.2607,111.304,110.9226,110.9659,69757.0
2016-03-22 15:00:00,128.0,128.12,127.93,127.97,56332.0,110.9659,111.07,110.9053,110.9399,56332.0
2016-03-22 15:10:00,127.98,127.98,127.61,127.69,82158.0,110.9486,110.9486,110.6278,110.6972,82158.0
2016-03-22 15:20:00,127.72,127.86,127.7,127.82,63689.0,110.7232,110.8446,110.7059,110.8099,63689.0
2016-03-22 15:30:00,127.8,128.0,127.79,127.9,96354.0,110.7926,110.9659,110.7839,110.8792,96354.0
2016-03-22 15:40:00,127.92,128.14,127.89,128.13,127145.0,110.8966,111.0873,110.8706,111.0786,127145.0
2016-03-22 15:50:00,128.1,128.26,127.97,128.07,254474.0,111.0526,111.1913,110.9399,111.0266,254474.0
2016-03-23 09:30:00,128.15,128.88,128.02,128.33,204657.0,111.096,111.7288,110.9833,111.252,204657.0
2016-03-23 09:40:00,128.37,128.72,128.02,128.15,104623.0,111.2867,111.5901,110.9833,111.096,104623.0
2016-03-23 09:50:00,128.14,128.61,128.04,128.33,66333.0,111.0873,111.4948,111.0006,111.252,66333.0
2016-03-23 10:00:00,128.27,128.63,128.13,128.52,168324.0,111.2,111.5121,111.0786,111.4167,168324.0
2016-03-23 10:10:00,128.51,129.04,128.49,129.03,223860.0,111.4081,111.8675,111.3907,111.8589,223860.0
2016-03-23 10:20:00,129.01,129.3,128.94,129.03,266162.0,111.8415,112.0929,111.7808,111.8589,266162.0
2016-03-23 10:30:00,129.01,129.3,128.87,129.18,144953.0,111.8415,112.0929,111.7202,111.9889,144953.0
2016-03-23 10:40:00,129.18,129.65,129.08,129.6,141628.0,111.9889,112.3964,111.9022,112.353,141628.0
2016-03-23 10:50:00,129.6,129.84,129.38,129.81,229871.0,112.353,112.5611,112.1623,112.5351,229871.0
2016-03-23 11:00:00,129.78,129.93,129.5,129.79,225093.0,112.5091,112.6391,112.2663,112.5177,225093.0
2016-03-23 11:10:00,129.79,129.93,129.61,129.72,137958.0,112.5177,112.6391,112.3617,112.457,137958.0
2016-03-23 11:20:00,129.72,129.83,129.28,129.58,211704.0,112.457,112.5524,112.0756,112.3357,211704.0
2016-03-23 11:30:00,129.64,129.9,129.39,129.87,136753.0,112.3877,112.6131,112.171,112.5871,136753.0
2016-03-23 11:40:00,129.82,130.07,129.69,129.78,188693.0,112.5437,112.7605,112.431,112.5091,188693.0
2016-03-23 11:50:00,129.74,129.87,129.69,129.8,143581.0,112.4744,112.5871,112.431,112.5264,143581.0
2016-03-23 12:00:00,129.78,129.99,129.69,129.85,88851.0,112.5091,112.6911,112.431,112.5697,88851.0
2016-03-23 12:10:00,129.84,130.03,129.78,129.85,81908.0,112.5611,112.7258,112.5091,112.5697,81908.0
2016-03-23 12:20:00,129.85,130.03,129.8,130.03,61622.0,112.5697,112.7258,112.5264,112.7258,61622.0
2016-03-23 12:30:00,130.03,130.25,129.98,130.16,71191.0,112.7258,112.9165,112.6824,112.8385,71191.0
2016-03-23 12:40:00,130.19,130.25,129.94,130.04,61604.0,112.8645,112.9165,112.6478,112.7345,61604.0
2016-03-23 12:50:00,130.06,130.35,130.01,130.28,83133.0,112.7518,113.0032,112.7085,112.9425,83133.0
2016-03-23 13:00:00,130.3,130.3,129.96,130.07,82712.0,112.9599,112.9599,112.6651,112.7605,82712.0
2016-03-23 13:10:00,130.07,130.11,129.94,129.99,56045.0,112.7605,112.7951,112.6478,112.6911,56045.0
2016-03-23 13:20:00,129.98,130.35,129.96,130.19,51855.0,112.6824,113.0032,112.6651,112.8645,51855.0
2016-03-23 13:30:00,130.2,130.21,129.78,129.97,55941.0,112.8732,112.8818,112.5091,112.6738,55941.0
2016-03-23 13:40:00,129.98,130.33,129.97,130.01,86698.0,112.6824,112.9859,112.6738,112.7085,86698.0
2016-03-23 13:50:00,129.99,130.09,129.9,130.0,77386.0,112.6911,112.7778,112.6131,112.6998,77386.0
2016-03-23 14:00:00,130.0,130.07,129.7,129.78,80679.0,112.6998,112.7605,112.4397,112.5091,80679.0
2016-03-23 14:10:00,129.77,129.94,129.7,129.72,79954.0,112.5004,112.6478,112.4397,112.457,79954.0
2016-03-23 14:20:00,129.7,129.85,129.5,129.59,130962.0,112.4397,112.5697,112.2663,112.3443,130962.0
2016-03-23 14:30:00,129.6,129.82,129.55,129.69,161428.0,112.353,112.5437,112.3097,112.431,161428.0
2016-03-23 14:40:00,129.63,129.75,129.42,129.47,109731.0,112.379,112.4831,112.197,112.2403,109731.0
2016-03-23 14:50:00,129.47,129.73,129.32,129.69,159936.0,112.2403,112.4657,112.1103,112.431,159936.0
2016-03-23 15:00:00,129.69,129.73,129.27,129.47,92214.0,112.431,112.4657,112.0669,112.2403,92214.0
2016-03-23 15:10:00,129.49,129.52,129.34,129.52,102060.0,112.2577,112.2837,112.1276,112.2837,102060.0
2016-03-23 15:20:00,129.53,129.55,129.23,129.38,110188.0,112.2923,112.3097,112.0323,112.1623,110188.0
2016-03-23 15:30:00,129.4,129.83,129.4,129.77,173514.0,112.1796,112.5524,112.1796,112.5004,173514.0
2016-03-23 15:40:00,129.77,129.92,129.64,129.78,284076.0,112.5004,112.6304,112.3877,112.5091,284076.0
2016-03-23 15:50:00,129.78,129.88,129.74,129.79,349728.0,112.5091,112.5958,112.4744,112.5177,349728.0
2016-03-24 09:30:00,128.97,129.96,128.97,129.81,225549.0,111.8069,112.6651,111.8069,112.5351,225549.0
2016-03-24 09:40:00,129.84,130.32,129.69,129.83,125066.0,112.5611,112.9772,112.431,112.5524,125066.0
2016-03-24 09:50:00,129.9,130.06,129.56,129.77,83648.0,112.6131,112.7518,112.3183,112.5004,83648.0
2016-03-24 10:00:00,129.84,129.9,129.35,129.89,105307.0,112.5611,112.6131,112.1363,112.6044,105307.0
2016-03-24 10:10:00,129.88,130.09,129.86,130.03,93003.0,112.5958,112.7778,112.5784,112.7258,93003.0
2016-03-24 10:20:00,130.03,130.08,129.7,129.99,114936.0,112.7258,112.7691,112.4397,112.6911,114936.0
2016-03-24 10:30:00,129.95,130.1,129.62,129.81,123294.0,112.6564,112.7865,112.3704,112.5351,123294.0
2016-03-24 10:40:00,129.83,129.97,129.54,129.91,95742.0,112.5524,112.6738,112.301,112.6218,95742.0
2016-03-24 10:50:00,129.91,129.92,129.7,129.85,97022.0,112.6218,112.6304,112.4397,112.5697,97022.0
2016-03-24 11:00:00,129.85,129.85,129.38,129.39,116923.0,112.5697,112.5697,112.1623,112.171,116923.0
2016-03-24 11:10:00,129.4,129.46,129.03,129.11,97822.0,112.1796,112.2316,111.8589,111.9282,97822.0
2016-03-24 11:20:00,129.11,129.14,128.74,128.77,79553.0,111.9282,111.9542,111.6075,111.6335,79553.0
2016-03-24 11:30:00,128.76,128.76,128.19,128.24,124360.0,111.6248,111.6248,111.1307,111.174,124360.0
2016-03-24 11:40:00,128.24,128.26,127.65,127.68,132705.0,111.174,111.1913,110.6625,110.6885,132705.0
2016-03-24 11:50:00,127.68,127.72,127.17,127.33,130387.0,110.6885,110.7232,110.2464,110.3851,130387.0
2016-03-24 12:00:00,127.3,127.42,127.17,127.32,103202.0,110.3591,110.4631,110.2464,110.3764,103202.0
2016-03-24 12:10:00,127.32,127.81,127.31,127.63,83523.0,110.3764,110.8012,110.3678,110.6452,83523.0
2016-03-24 12:20:00,127.68,127.68,127.42,127.55,42371.0,110.6885,110.6885,110.4631,110.5758,42371.0
2016-03-24 12:30:00,127.55,127.56,127.4,127.44,40704.0,110.5758,110.5845,110.4458,110.4805,40704.0
2016-03-24 12:40:00,127.43,127.5,127.36,127.39,44111.0,110.4718,110.5325,110.4111,110.4371,44111.0
2016-03-24 12:50:00,127.39,127.5,127.34,127.49,47338.0,110.4371,110.5325,110.3938,110.5238,47338.0
2016-03-24 13:00:00,127.49,127.5,127.32,127.42,58593.0,110.5238,110.5325,110.3764,110.4631,58593.0
2016-03-24 13:10:00,127.41,127.59,127.41,127.54,74589.0,110.4545,110.6105,110.4545,110.5672,74589.0
2016-03-24 13:20:00,127.57,127.59,127.28,127.35,66097.0,110.5932,110.6105,110.3418,110.4024,66097.0
2016-03-24 13:30:00,127.35,127.6,127.34,127.54,49699.0,110.4024,110.6192,110.3938,110.5672,49699.0
2016-03-24 13:40:00,127.55,127.61,127.47,127.55,70550.0,110.5758,110.6278,110.5065,110.5758,70550.0
2016-03-24 13:50:00,127.55,127.65,127.45,127.53,55939.0,110.5758,110.6625,110.4891,110.5585,55939.0
2016-03-24 14:00:00,127.54,127.56,127.44,127.47,44979.0,110.5672,110.5845,110.4805,110.5065,44979.0
2016-03-24 14:10:00,127.48,127.76,127.46,127.75,74010.0,110.5151,110.7579,110.4978,110.7492,74010.0
2016-03-24 14:20:00,127.76,127.89,127.68,127.83,48600.0,110.7579,110.8706,110.6885,110.8186,48600.0
2016-03-24 14:30:00,127.82,128.11,127.76,128.09,56142.0,110.8099,111.0613,110.7579,111.044,56142.0
2016-03-24 14:40:00,128.1,128.36,128.07,128.24,93139.0,111.0526,111.278,111.0266,111.174,93139.0
2016-03-24 14:50:00,128.24,128.28,128.04,128.17,57826.0,111.174,111.2087,111.0006,111.1133,57826.0
2016-03-24 15:00:00,128.2,128.2,128.06,128.12,49833.0,111.1393,111.1393,111.018,111.07,49833.0
2016-03-24 15:10:00,128.12,128.31,128.11,128.31,46118.0,111.07,111.2347,111.0613,111.2347,46118.0
2016-03-24 15:20:00,128.31,128.35,128.21,128.22,48380.0,111.2347,111.2694,111.148,111.1567,48380.0
2016-03-24 15:30:00,128.24,128.49,128.21,128.45,86845.0,111.174,111.3907,111.148,111.3561,86845.0
2016-03-24 15:40:00,128.46,128.6,128.37,128.54,95483.0,111.3647,111.4861,111.2867,111.4341,95483.0
2016-03-24 15:50:00,128.53,128.67,128.39,128.59,184789.0,111.4254,111.5468,111.304,111.4774,184789.0
2016-03-28 09:30:00,128.82,128.92,128.01,128.28,57095.0,111.6768,111.7635,110.9746,111.2087,57095.0
2016-03-28 09:40:00,128.38,128.92,128.38,128.7,33392.0,111.2954,111.7635,111.2954,111.5728,33392.0
2016-03-28 09:50:00,128.63,129.2,128.61,129.18,31283.0,111.5121,112.0062,111.4948,111.9889,31283.0
2016-03-28 10:00:00,129.13,129.5,129.12,129.46,29188.0,111.9456,112.2663,111.9369,112.2316,29188.0
2016-03-28 10:10:00,129.45,129.5,129.27,129.41,19145.0,112.223,112.2663,112.0669,112.1883,19145.0
2016-03-28 10:20:00,129.38,129.49,129.24,129.31,29998.0,112.1623,112.2577,112.0409,112.1016,29998.0
2016-03-28 10:30:00,129.31,129.31,128.72,128.83,44798.0,112.1016,112.1016,111.5901,111.6855,44798.0
2016-03-28 10:40:00,128.83,128.95,128.75,128.92,17298.0,111.6855,111.7895,111.6161,111.7635,17298.0
2016-03-28 10:50:00,128.92,128.92,128.22,128.43,24134.0,111.7635,111.7635,111.1567,111.3387,24134.0
2016-03-28 11:00:00,128.42,128.47,128.22,128.47,33500.0,111.33,111.3734,111.1567,111.3734,33500.0
2016-03-28 11:10:00,128.47,128.73,128.41,128.64,22640.0,111.3734,111.5988,111.3214,111.5208,22640.0
2016-03-28 11:20:00,128.64,128.98,128.59,128.72,25645.0,111.5208,111.8155,111.4774,111.5901,25645.0
2016-03-28 11:30:00,128.75,128.98,128.69,128.98,47772.0,111.6161,111.8155,111.5641,111.8155,47772.0
2016-03-28 11:40:00,128.93,129.0,128.79,128.85,26152.0,111.7722,111.8329,111.6508,111.7028,26152.0
2016-03-28 11:50:00,128.86,128.92,128.76,128.86,27170.0,111.7115,111.7635,111.6248,111.7115,27170.0
2016-03-28 12:00:00,128.9,128.91,128.73,128.8,25504.0,111.7462,111.7548,111.5988,111.6595,25504.0
2016-03-28 12:10:00,128.8,128.88,128.75,128.8,31605.0,111.6595,111.7288,111.6161,111.6595,31605.0
2016-03-28 12:20:00,128.83,128.9,128.71,128.85,34893.0,111.6855,111.7462,111.5815,111.7028,34893.0
2016-03-28 12:30:00,128.84,129.21,128.75,129.1,53016.0,111.6942,112.0149,111.6161,111.9196,53016.0
2016-03-28 12:40:00,129.13,129.35,129.05,129.07,15366.0,111.9456,112.1363,111.8762,111.8935,15366.0
2016-03-28 12:50:00,129.07,129.07,128.94,128.96,12948.0,111.8935,111.8935,111.7808,111.7982,12948.0
2016-03-28 13:00:00,128.95,128.98,128.75,128.88,14566.0,111.7895,111.8155,111.6161,111.7288,14566.0
2016-03-28 13:10:00,128.92,129.01,128.84,128.98,15304.0,111.7635,111.8415,111.6942,111.8155,15304.0
2016-03-28 13:20:00,128.99,129.18,128.94,129.0,20152.0,111.8242,111.9889,111.7808,111.8329,20152.0
2016-03-28 13:30:00,129.0,129.05,128.9,129.03,26096.0,111.8329,111.8762,111.7462,111.8589,26096.0
2016-03-28 13:40:00,129.04,129.14,128.98,129.11,24495.0,111.8675,111.9542,111.8155,111.9282,24495.0
2016-03-28 13:50:00,129.12,129.25,129.11,129.13,28280.0,111.9369,112.0496,111.9282,111.9456,28280.0
2016-03-28 14:00:00,129.16,129.43,129.16,129.38,28354.0,111.9716,112.2056,111.9716,112.1623,28354.0
2016-03-28 14:10:00,129.42,129.43,129.21,129.29,61657.0,112.197,112.2056,112.0149,112.0843,61657.0
2016-03-28 14:20:00,129.31,129.32,129.11,129.19,23892.0,112.1016,112.1103,111.9282,111.9976,23892.0
2016-03-28 14:30:00,129.18,129.21,128.96,129.18,80326.0,111.9889,112.0149,111.7982,111.9889,80326.0
2016-03-28 14:40:00,129.18,129.25,129.07,129.15,23572.0,111.9889,112.0496,111.8935,111.9629,23572.0
2016-03-28 14:50:00,129.15,129.3,129.14,129.3,35098.0,111.9629,112.0929,111.9542,112.0929,35098.0
2016-03-28 15:00:00,129.28,129.41,129.24,129.39,43784.0,112.0756,112.1883,112.0409,112.171,43784.0
2016-03-28 15:10:00,129.38,129.47,129.22,129.23,23747.0,112.1623,112.2403,112.0236,112.0323,23747.0
2016-03-28 15:20:00,129.23,129.26,129.02,129.08,33317.0,112.0323,112.0583,111.8502,111.9022,33317.0
2016-03-28 15:30:00,129.1,129.13,129.01,129.13,41024.0,111.9196,111.9456,111.8415,111.9456,41024.0
2016-03-28 15:40:00,129.14,129.18,129.0,129.06,61126.0,111.9542,111.9889,111.8329,111.8849,61126.0
2016-03-28 15:50:00,129.02,129.04,128.69,128.89,139962.0,111.8502,111.8675,111.5641,111.7375,139962.0
2016-03-29 09:30:00,129.27,129.6,128.67,128.85,75458.0,112.0669,112.353,111.5468,111.7028,75458.0
2016-03-29 09:40:00,128.81,129.44,128.76,128.86,36088.0,111.6681,112.2143,111.6248,111.7115,36088.0
2016-03-29 09:50:00,128.91,128.91,128.54,128.74,40235.0,111.7548,111.7548,111.4341,111.6075,40235.0
2016-03-29 10:00:00,128.71,129.09,128.7,129.05,37202.0,111.5815,111.9109,111.5728,111.8762,37202.0
2016-03-29 10:10:00,129.1,129.1,128.72,129.0,25699.0,111.9196,111.9196,111.5901,111.8329,25699.0
2016-03-29 10:20:00,129.0,129.13,128.88,128.93,55754.0,111.8329,111.9456,111.7288,111.7722,55754.0
2016-03-29 10:30:00,128.93,129.1,128.93,129.06,16533.0,111.7722,111.9196,111.7722,111.8849,16533.0
2016-03-29 10:40:00,129.08,129.23,129.07,129.2,23201.0,111.9022,112.0323,111.8935,112.0062,23201.0
2016-03-29 10:50:00,129.21,129.21,128.92,128.99,27741.0,112.0149,112.0149,111.7635,111.8242,27741.0
2016-03-29 11:00:00,129.0,129.29,128.99,129.21,37685.0,111.8329,112.0843,111.8242,112.0149,37685.0
2016-03-29 11:10:00,129.23,129.49,129.21,129.36,32649.0,112.0323,112.2577,112.0149,112.145,32649.0
2016-03-29 11:20:00,129.35,129.36,129.09,129.28,36172.0,112.1363,112.145,111.9109,112.0756,36172.0
2016-03-29 11:30:00,129.28,129.3,129.11,129.21,22487.0,112.0756,112.0929,111.9282,112.0149,22487.0
2016-03-29 11:40:00,129.2,129.36,129.16,129.26,19120.0,112.0062,112.145,111.9716,112.0583,19120.0
2016-03-29 11:50:00,129.23,129.35,129.16,129.18,18899.0,112.0323,112.1363,111.9716,111.9889,18899.0
2016-03-29 12:00:00,129.17,129.29,128.96,129.02,19754.0,111.9802,112.0843,111.7982,111.8502,19754.0
2016-03-29 12:10:00,129.08,129.08,128.76,129.06,36100.0,111.9022,111.9022,111.6248,111.8849,36100.0
2016-03-29 12:20:00,129.08,129.52,129.08,129.51,82280.0,111.9022,112.2837,111.9022,112.275,82280.0
2016-03-29 12:30:00,129.56,129.75,129.55,129.67,27795.0,112.3183,112.4831,112.3097,112.4137,27795.0
2016-03-29 12:40:00,129.7,130.03,129.7,129.88,46513.0,112.4397,112.7258,112.4397,112.5958,46513.0
2016-03-29 12:50:00,129.9,130.04,129.86,130.02,29136.0,112.6131,112.7345,112.5784,112.7171,29136.0
2016-03-29 13:00:00,130.05,130.09,129.85,129.92,23625.0,112.7431,112.7778,112.5697,112.6304,23625.0
2016-03-29 13:10:00,129.91,129.99,129.87,129.92,67491.0,112.6218,112.6911,112.5871,112.6304,67491.0
2016-03-29 13:20:00,129.89,129.96,129.71,129.74,21246.0,112.6044,112.6651,112.4484,112.4744,21246.0
2016-03-29 13:30:00,129.71,129.79,129.68,129.75,16842.0,112.4484,112.5177,112.4224,112.4831,16842.0
2016-03-29 13:40:00,129.77,129.94,129.76,129.83,17138.0,112.5004,112.6478,112.4917,112.5524,17138.0
2016-03-29 13:50:00,129.83,129.83,129.65,129.68,20970.0,112.5524,112.5524,112.3964,112.4224,20970.0
2016-03-29 14:00:00,129.71,129.96,129.67,129.86,31679.0,112.4484,112.6651,112.4137,112.5784,31679.0
2016-03-29 14:10:00,129.84,129.95,129.78,129.84,61986.0,112.5611,112.6564,112.5091,112.5611,61986.0
2016-03-29 14:20:00,129.85,129.96,129.76,129.9,92238.0,112.5697,112.6651,112.4917,112.6131,92238.0
2016-03-29 14:30:00,129.89,129.98,129.86,129.94,76743.0,112.6044,112.6824,112.5784,112.6478,76743.0
2016-03-29 14:40:00,129.94,129.98,129.82,129.88,39261.0,112.6478,112.6824,112.5437,112.5958,39261.0
2016-03-29 14:50:00,129.87,129.95,129.69,129.72,63926.0,112.5871,112.6564,112.431,112.457,63926.0
2016-03-29 15:00:00,129.72,129.93,129.69,129.69,49681.0,112.457,112.6391,112.431,112.431,49681.0
2016-03-29 15:10:00,129.7,129.87,129.65,129.65,54512.0,112.4397,112.5871,112.3964,112.3964,54512.0
2016-03-29 15:20:00,129.68,129.73,129.61,129.72,59058.0,112.4224,112.4657,112.3617,112.457,59058.0
2016-03-29 15:30:00,129.71,129.81,129.6,129.8,50401.0,112.4484,112.5351,112.353,112.5264,50401.0
2016-03-29 15:40:00,129.8,129.88,129.57,129.62,101629.0,112.5264,112.5958,112.327,112.3704,101629.0
2016-03-29 15:50:00,129.62,129.87,129.6,129.83,201044.0,112.3704,112.5871,112.353,112.5524,201044.0
2016-03-30 09:30:00,130.09,131.11,129.81,130.83,106800.0,112.7778,113.6621,112.5351,113.4193,106800.0
2016-03-30 09:40:00,130.82,130.93,130.26,130.37,43359.0,113.4107,113.506,112.9252,113.0205,43359.0
2016-03-30 09:50:00,130.33,130.71,129.93,130.06,53950.0,112.9859,113.3153,112.6391,112.7518,53950.0
2016-03-30 10:00:00,130.06,130.14,129.75,129.79,46379.0,112.7518,112.8212,112.4831,112.5177,46379.0
2016-03-30 10:10:00,129.79,130.11,129.73,130.0,67233.0,112.5177,112.7951,112.4657,112.6998,67233.0
2016-03-30 10:20:00,130.02,130.3,129.86,130.2,54973.0,112.7171,112.9599,112.5784,112.8732,54973.0
2016-03-30 10:30:00,130.21,130.3,129.99,130.09,57462.0,112.8818,112.9599,112.6911,112.7778,57462.0
2016-03-30 10:40:00,130.14,130.19,129.82,129.97,40155.0,112.8212,112.8645,112.5437,112.6738,40155.0
2016-03-30 10:50:00,129.99,130.14,129.89,129.9,96329.0,112.6911,112.8212,112.6044,112.6131,96329.0
2016-03-30 11:00:00,129.96,130.23,129.9,130.02,106034.0,112.6651,112.8992,112.6131,112.7171,106034.0
2016-03-30 11:10:00,130.02,130.11,129.84,129.92,73363.0,112.7171,112.7951,112.5611,112.6304,73363.0
2016-03-30 11:20:00,129.92,130.13,129.91,130.12,34322.0,112.6304,112.8125,112.6218,112.8038,34322.0
2016-03-30 11:30:00,130.12,130.13,129.87,129.96,37144.0,112.8038,112.8125,112.5871,112.6651,37144.0
2016-03-30 11:40:00,129.92,130.12,129.83,130.02,47642.0,112.6304,112.8038,112.5524,112.7171,47642.0
2016-03-30 11:50:00,130.02,130.08,129.92,129.98,61121.0,112.7171,112.7691,112.6304,112.6824,61121.0
2016-03-30 12:00:00,130.0,130.0,129.58,129.67,35828.0,112.6998,112.6998,112.3357,112.4137,35828.0
2016-03-30 12:10:00,129.7,130.01,129.67,129.93,31632.0,112.4397,112.7085,112.4137,112.6391,31632.0
2016-03-30 12:20:00,129.92,129.93,129.62,129.8,23390.0,112.6304,112.6391,112.3704,112.5264,23390.0
2016-03-30 12:30:00,129.82,129.83,129.44,129.61,23752.0,112.5437,112.5524,112.2143,112.3617,23752.0
2016-03-30 12:40:00,129.61,129.63,129.39,129.56,36849.0,112.3617,112.379,112.171,112.3183,36849.0
2016-03-30 12:50:00,129.58,129.62,129.42,129.46,48051.0,112.3357,112.3704,112.197,112.2316,48051.0
2016-03-30 13:00:00,129.46,129.6,129.42,129.56,35086.0,112.2316,112.353,112.197,112.3183,35086.0
2016-03-30 13:10:00,129.54,129.6,129.48,129.53,35197.0,112.301,112.353,112.249,112.2923,35197.0
2016-03-30 13:20:00,129.53,129.85,129.53,129.77,29156.0,112.2923,112.5697,112.2923,112.5004,29156.0
2016-03-30 13:30:00,129.77,129.88,129.7,129.82,33667.0,112.5004,112.5958,112.4397,112.5437,33667.0
2016-03-30 13:40:00,129.83,129.93,129.75,129.84,22704.0,112.5524,112.6391,112.4831,112.5611,22704.0
2016-03-30 13:50:00,129.84,129.87,129.75,129.75,28043.0,112.5611,112.5871,112.4831,112.4831,28043.0
2016-03-30 14:00:00,129.75,129.89,129.72,129.72,69412.0,112.4831,112.6044,112.457,112.457,69412.0
2016-03-30 14:10:00,129.73,129.73,129.52,129.72,32603.0,112.4657,112.4657,112.2837,112.457,32603.0
2016-03-30 14:20:00,129.73,129.83,129.65,129.82,27639.0,112.4657,112.5524,112.3964,112.5437,27639.0
2016-03-30 14:30:00,129.84,129.89,129.58,129.66,37868.0,112.5611,112.6044,112.3357,112.405,37868.0
2016-03-30 14:40:00,129.66,129.67,129.47,129.62,32925.0,112.405,112.4137,112.2403,112.3704,32925.0
2016-03-30 14:50:00,129.61,129.68,129.56,129.59,27177.0,112.3617,112.4224,112.3183,112.3443,27177.0
2016-03-30 15:00:00,129.58,129.68,129.54,129.64,63580.0,112.3357,112.4224,112.301,112.3877,63580.0
2016-03-30 15:10:00,129.66,129.92,129.63,129.92,49417.0,112.405,112.6304,112.379,112.6304,49417.0
2016-03-30 15:20:00,129.92,130.0,129.83,129.93,58120.0,112.6304,112.6998,112.5524,112.6391,58120.0
2016-03-30 15:30:00,129.93,129.94,129.85,129.88,34627.0,112.6391,112.6478,112.5697,112.5958,34627.0
2016-03-30 15:40:00,129.87,129.87,129.67,129.71,76805.0,112.5871,112.5871,112.4137,112.4484,76805.0
2016-03-30 15:50:00,129.71,129.77,129.55,129.68,208836.0,112.4484,112.5004,112.3097,112.4224,208836.0
2016-03-31 09:30:00,129.64,129.97,128.89,129.04,82966.0,112.3877,112.6738,111.7375,111.8675,82966.0
2016-03-31 09:40:00,128.99,129.41,128.86,129.06,42690.0,111.8242,112.1883,111.7115,111.8849,42690.0
2016-03-31 09:50:00,129.07,129.31,128.5,128.58,69022.0,111.8935,112.1016,111.3994,111.4688,69022.0
2016-03-31 10:00:00,128.63,128.85,128.29,128.64,62167.0,111.5121,111.7028,111.2173,111.5208,62167.0
2016-03-31 10:10:00,128.68,129.09,128.55,128.97,58718.0,111.5554,111.9109,111.4427,111.8069,58718.0
2016-03-31 10:20:00,128.98,129.16,128.67,128.77,46291.0,111.8155,111.9716,111.5468,111.6335,46291.0
2016-03-31 10:30:00,128.71,128.96,128.6,128.95,55804.0,111.5815,111.7982,111.4861,111.7895,55804.0
2016-03-31 10:40:00,128.95,129.15,128.82,128.9,39083.0,111.7895,111.9629,111.6768,111.7462,39083.0
2016-03-31 10:50:00,128.93,129.13,128.8,128.91,36767.0,111.7722,111.9456,111.6595,111.7548,36767.0
2016-03-31 11:00:00,128.91,129.26,128.81,128.9,61410.0,111.7548,112.0583,111.6681,111.7462,61410.0
2016-03-31 11:10:00,128.9,129.02,128.78,128.84,39284.0,111.7462,111.8502,111.6421,111.6942,39284.0
2016-03-31 11:20:00,128.85,128.86,128.62,128.72,38234.0,111.7028,111.7115,111.5034,111.5901,38234.0
2016-03-31 11:30:00,128.75,128.93,128.63,128.76,42123.0,111.6161,111.7722,111.5121,111.6248,42123.0
2016-03-31 11:40:00,128.78,128.96,128.78,128.92,30869.0,111.6421,111.7982,111.6421,111.7635,30869.0
2016-03-31 11:50:00,128.94,129.3,128.94,129.28,33235.0,111.7808,112.0929,111.7808,112.0756,33235.0
2016-03-31 12:00:00,129.31,129.6,129.2,129.32,73875.0,112.1016,112.353,112.0062,112.1103,73875.0
2016-03-31 12:10:00,129.3,129.54,129.25,129.29,32943.0,112.0929,112.301,112.0496,112.0843,32943.0
2016-03-31 12:20:00,129.3,129.6,129.21,129.5,67480.0,112.0929,112.353,112.0149,112.2663,67480.0
2016-03-31 12:30:00,129.5,129.6,129.33,129.5,30476.0,112.2663,112.353,112.1189,112.2663,30476.0
2016-03-31 12:40:00,129.49,129.59,129.39,129.43,37726.0,112.2577,112.3443,112.171,112.2056,37726.0
2016-03-31 12:50:00,129.41,129.48,129.1,129.16,25049.0,112.1883,112.249,111.9196,111.9716,25049.0
2016-03-31 13:00:00,129.16,129.42,129.12,129.32,23854.0,111.9716,112.197,111.9369,112.1103,23854.0
2016-03-31 13:10:00,129.32,129.33,129.1,129.1,24459.0,112.1103,112.1189,111.9196,111.9196,24459.0
2016-03-31 13:20:00,129.11,129.18,128.98,129.07,32605.0,111.9282,111.9889,111.8155,111.8935,32605.0
2016-03-31 13:30:00,129.04,129.07,128.94,128.98,20045.0,111.8675,111.8935,111.7808,111.8155,20045.0
2016-03-31 13:40:00,128.96,129.03,128.89,129.01,22944.0,111.7982,111.8589,111.7375,111.8415,22944.0
2016-03-31 13:50:00,128.98,129.07,128.82,128.91,23652.0,111.8155,111.8935,111.6768,111.7548,23652.0
2016-03-31 14:00:00,128.87,128.96,128.68,128.75,34967.0,111.7202,111.7982,111.5554,111.6161,34967.0
2016-03-31 14:10:00,128.76,128.94,128.74,128.83,45607.0,111.6248,111.7808,111.6075,111.6855,45607.0
2016-03-31 14:20:00,128.85,128.91,128.8,128.82,29978.0,111.7028,111.7548,111.6595,111.6768,29978.0
2016-03-31 14:30:00,128.83,128.88,128.67,128.71,34348.0,111.6855,111.7288,111.5468,111.5815,34348.0
2016-03-31 14:40:00,128.7,128.83,128.66,128.83,31139.0,111.5728,111.6855,111.5381,111.6855,31139.0
2016-03-31 14:50:00,128.83,128.98,128.7,128.89,44046.0,111.6855,111.8155,111.5728,111.7375,44046.0
2016-03-31 15:00:00,128.9,129.0,128.85,128.95,40246.0,111.7462,111.8329,111.7028,111.7895,40246.0
2016-03-31 15:10:00,128.95,129.02,128.89,128.9,40357.0,111.7895,111.8502,111.7375,111.7462,40357.0
2016-03-31 15:20:00,128.9,129.1,128.9,129.04,46902.0,111.7462,111.9196,111.7462,111.8675,46902.0
2016-03-31 15:30:00,129.06,129.1,128.97,128.99,72505.0,111.8849,111.9196,111.8069,111.8242,72505.0
2016-03-31 15:40:00,128.98,129.12,128.82,129.07,156282.0,111.8155,111.9369,111.6768,111.8935,156282.0
2016-03-31 15:50:00,129.09,129.12,128.71,128.89,291715.0,111.9109,111.9369,111.5815,111.7375,291715.0
2016-04-01 09:30:00,128.69,128.98,128.36,128.9,101177.0,111.5641,111.8155,111.278,111.7462,101177.0
2016-04-01 09:40:00,128.95,129.55,128.59,129.53,93713.0,111.7895,112.3097,111.4774,112.2923,93713.0
2016-04-01 09:50:00,129.5,129.65,129.16,129.65,92360.0,112.2663,112.3964,111.9716,112.3964,92360.0
2016-04-01 10:00:00,129.66,130.33,129.64,130.08,131388.0,112.405,112.9859,112.3877,112.7691,131388.0
2016-04-01 10:10:00,130.08,130.44,130.07,130.37,136059.0,112.7691,113.0812,112.7605,113.0205,136059.0
2016-04-01 10:20:00,130.34,130.37,129.64,129.73,99700.0,112.9945,113.0205,112.3877,112.4657,99700.0
2016-04-01 10:30:00,129.73,130.29,129.72,130.24,105329.0,112.4657,112.9512,112.457,112.9078,105329.0
2016-04-01 10:40:00,130.23,130.27,129.62,129.66,85643.0,112.8992,112.9339,112.3704,112.405,85643.0
2016-04-01 10:50:00,129.65,129.86,129.45,129.86,88516.0,112.3964,112.5784,112.223,112.5784,88516.0
2016-04-01 11:00:00,129.84,129.86,129.5,129.54,105478.0,112.5611,112.5784,112.2663,112.301,105478.0
2016-04-01 11:10:00,129.54,129.7,129.5,129.56,67549.0,112.301,112.4397,112.2663,112.3183,67549.0
2016-04-01 11:20:00,129.55,129.67,129.49,129.57,49486.0,112.3097,112.4137,112.2577,112.327,49486.0
2016-04-01 11:30:00,129.58,129.75,129.56,129.61,23851.0,112.3357,112.4831,112.3183,112.3617,23851.0
2016-04-01 11:40:00,129.6,129.72,129.54,129.54,24048.0,112.353,112.457,112.301,112.301,24048.0
2016-04-01 11:50:00,129.54,129.66,129.43,129.52,51722.0,112.301,112.405,112.2056,112.2837,51722.0
2016-04-01 12:00:00,129.51,129.62,129.36,129.45,54973.0,112.275,112.3704,112.145,112.223,54973.0
2016-04-01 12:10:00,129.45,129.64,129.37,129.46,27896.0,112.223,112.3877,112.1536,112.2316,27896.0
2016-04-01 12:20:00,129.43,129.51,129.25,129.43,19572.0,112.2056,112.275,112.0496,112.2056,19572.0
2016-04-01 12:30:00,129.43,129.45,129.3,129.36,21520.0,112.2056,112.223,112.0929,112.145,21520.0
2016-04-01 12:40:00,129.39,129.42,129.21,129.27,23178.0,112.171,112.197,112.0149,112.0669,23178.0
2016-04-01 12:50:00,129.29,129.29,129.16,129.28,57529.0,112.0843,112.0843,111.9716,112.0756,57529.0
2016-04-01 13:00:00,129.27,129.42,129.22,129.23,58544.0,112.0669,112.197,112.0236,112.0323,58544.0
2016-04-01 13:10:00,129.23,129.46,129.22,129.45,22154.0,112.0323,112.2316,112.0236,112.223,22154.0
2016-04-01 13:20:00,129.46,129.56,129.42,129.49,54412.0,112.2316,112.3183,112.197,112.2577,54412.0
2016-04-01 13:30:00,129.47,129.52,129.36,129.43,27633.0,112.2403,112.2837,112.145,112.2056,27633.0
2016-04-01 13:40:00,129.42,129.58,129.39,129.58,36049.0,112.197,112.3357,112.171,112.3357,36049.0
2016-04-01 13:50:00,129.58,129.65,129.53,129.58,35806.0,112.3357,112.3964,112.2923,112.3357,35806.0
2016-04-01 14:00:00,129.59,129.74,129.53,129.7,38863.0,112.3443,112.4744,112.2923,112.4397,38863.0
2016-04-01 14:10:00,129.69,129.73,129.47,129.49,113540.0,112.431,112.4657,112.2403,112.2577,113540.0
2016-04-01 14:20:00,129.48,129.55,129.29,129.45,53645.0,112.249,112.3097,112.0843,112.223,53645.0
2016-04-01 14:30:00,129.46,129.7,129.35,129.61,56581.0,112.2316,112.4397,112.1363,112.3617,56581.0
2016-04-01 14:40:00,129.6,129.74,129.54,129.54,54188.0,112.353,112.4744,112.301,112.301,54188.0
2016-04-01 14:50:00,129.55,129.68,129.52,129.64,65569.0,112.3097,112.4224,112.2837,112.3877,65569.0
2016-04-01 15:00:00,129.64,129.79,129.5,129.59,121369.0,112.3877,112.5177,112.2663,112.3443,121369.0
2016-04-01 15:10:00,129.58,129.62,129.48,129.6,77101.0,112.3357,112.3704,112.249,112.353,77101.0
2016-04-01 15:20:00,129.6,129.65,129.52,129.65,70739.0,112.353,112.3964,112.2837,112.3964,70739.0
2016-04-01 15:30:00,129.64,129.87,129.56,129.84,114687.0,112.3877,112.5871,112.3183,112.5611,114687.0
2016-04-01 15:40:00,129.84,130.0,129.72,129.96,206825.0,112.5611,112.6998,112.457,112.6651,206825.0
2016-04-01 15:50:00,129.96,129.99,129.71,129.82,358764.0,112.6651,112.6911,112.4484,112.5437,358764.0
2016-04-04 09:30:00,130.5,130.7,129.97,130.09,85752.0,113.1332,113.3066,112.6738,112.7778,85752.0
2016-04-04 09:40:00,130.0,130.02,129.19,129.19,57686.0,112.6998,112.7171,111.9976,111.9976,57686.0
2016-04-04 09:50:00,129.19,129.3,128.87,129.0,97752.0,111.9976,112.0929,111.7202,111.8329,97752.0
2016-04-04 10:00:00,129.03,129.45,128.96,129.38,61039.0,111.8589,112.223,111.7982,112.1623,61039.0
2016-04-04 10:10:00,129.43,129.46,129.08,129.24,55396.0,112.2056,112.2316,111.9022,112.0409,55396.0
2016-04-04 10:20:00,129.23,129.27,129.1,129.12,68326.0,112.0323,112.0669,111.9196,111.9369,68326.0
2016-04-04 10:30:00,129.07,129.28,129.06,129.23,47144.0,111.8935,112.0756,111.8849,112.0323,47144.0
2016-04-04 10:40:00,129.23,129.25,129.08,129.1,39734.0,112.0323,112.0496,111.9022,111.9196,39734.0
2016-04-04 10:50:00,129.09,129.13,128.97,129.02,61628.0,111.9109,111.9456,111.8069,111.8502,61628.0
2016-04-04 11:00:00,128.98,129.12,128.94,129.1,47339.0,111.8155,111.9369,111.7808,111.9196,47339.0
2016-04-04 11:10:00,129.09,129.29,129.06,129.25,79965.0,111.9109,112.0843,111.8849,112.0496,79965.0
2016-04-04 11:20:00,129.28,129.32,129.13,129.27,74857.0,112.0756,112.1103,111.9456,112.0669,74857.0
2016-04-04 11:30:00,129.26,129.56,129.22,129.42,52137.0,112.0583,112.3183,112.0236,112.197,52137.0
2016-04-04 11:40:00,129.42,129.54,129.29,129.37,38707.0,112.197,112.301,112.0843,112.1536,38707.0
2016-04-04 11:50:00,129.38,129.63,129.36,129.63,16088.0,112.1623,112.379,112.145,112.379,16088.0
2016-04-04 12:00:00,129.64,129.64,129.31,129.34,46833.0,112.3877,112.3877,112.1016,112.1276,46833.0
2016-04-04 12:10:00,129.36,129.41,129.19,129.24,58991.0,112.145,112.1883,111.9976,112.0409,58991.0
2016-04-04 12:20:00,129.28,129.55,129.25,129.54,58749.0,112.0756,112.3097,112.0496,112.301,58749.0
2016-04-04 12:30:00,129.53,129.74,129.49,129.53,49801.0,112.2923,112.4744,112.2577,112.2923,49801.0
2016-04-04 12:40:00,129.52,129.79,129.49,129.73,30150.0,112.2837,112.5177,112.2577,112.4657,30150.0
2016-04-04 12:50:00,129.72,129.8,129.69,129.7,21875.0,112.457,112.5264,112.431,112.4397,21875.0
2016-04-04 13:00:00,129.71,129.74,129.59,129.71,27879.0,112.4484,112.4744,112.3443,112.4484,27879.0
2016-04-04 13:10:00,129.69,129.72,129.54,129.71,20168.0,112.431,112.457,112.301,112.4484,20168.0
2016-04-04 13:20:00,129.7,129.78,129.63,129.77,20267.0,112.4397,112.5091,112.379,112.5004,20267.0
2016-04-04 13:30:00,129.77,129.8,129.69,129.79,31557.0,112.5004,112.5264,112.431,112.5177,31557.0
2016-04-04 13:40:00,129.76,129.84,129.65,129.82,31754.0,112.4917,112.5611,112.3964,112.5437,31754.0
2016-04-04 13:50:00,129.81,129.91,129.68,129.74,31649.0,112.5351,112.6218,112.4224,112.4744,31649.0
2016-04-04 14:00:00,129.73,129.79,129.65,129.66,38681.0,112.4657,112.5177,112.3964,112.405,38681.0
2016-04-04 14:10:00,129.65,129.76,129.61,129.73,43071.0,112.3964,112.4917,112.3617,112.4657,43071.0
2016-04-04 14:20:00,129.73,129.85,129.64,129.84,46800.0,112.4657,112.5697,112.3877,112.5611,46800.0
2016-04-04 14:30:00,129.8,129.93,129.77,129.9,44141.0,112.5264,112.6391,112.5004,112.6131,44141.0
2016-04-04 14:40:00,129.9,129.94,129.81,129.86,30745.0,112.6131,112.6478,112.5351,112.5784,30745.0
2016-04-04 14:50:00,129.85,129.86,129.68,129.78,38330.0,112.5697,112.5784,112.4224,112.5091,38330.0
2016-04-04 15:00:00,129.78,129.82,129.69,129.73,45051.0,112.5091,112.5437,112.431,112.4657,45051.0
2016-04-04 15:10:00,129.75,129.79,129.68,129.69,48217.0,112.4831,112.5177,112.4224,112.431,48217.0
2016-04-04 15:20:00,129.69,129.69,129.54,129.56,60888.0,112.431,112.431,112.301,112.3183,60888.0
2016-04-04 15:30:00,129.58,129.76,129.41,129.43,96078.0,112.3357,112.4917,112.1883,112.2056,96078.0
2016-04-04 15:40:00,129.44,129.57,129.36,129.5,82318.0,112.2143,112.327,112.145,112.2663,82318.0
2016-04-04 15:50:00,129.5,129.62,129.41,129.5,317254.0,112.2663,112.3704,112.1883,112.2663,317254.0
2016-04-05 09:30:00,128.95,129.46,128.35,128.45,126680.0,111.7895,112.2316,111.2694,111.3561,126680.0
2016-04-05 09:40:00,128.43,128.43,127.25,127.51,158575.0,111.3387,111.3387,110.3157,110.5411,158575.0
2016-04-05 09:50:00,127.45,128.13,127.45,128.02,57564.0,110.4891,111.0786,110.4891,110.9833,57564.0
2016-04-05 10:00:00,127.96,128.78,127.92,128.6,102710.0,110.9313,111.6421,110.8966,111.4861,102710.0
2016-04-05 10:10:00,128.62,128.92,128.39,128.64,67930.0,111.5034,111.7635,111.304,111.5208,67930.0
2016-04-05 10:20:00,128.63,128.81,128.27,128.39,86302.0,111.5121,111.6681,111.2,111.304,86302.0
2016-04-05 10:30:00,128.41,128.44,127.97,128.08,71861.0,111.3214,111.3474,110.9399,111.0353,71861.0
2016-04-05 10:40:00,128.1,128.37,128.0,128.08,51734.0,111.0526,111.2867,110.9659,111.0353,51734.0
2016-04-05 10:50:00,128.04,128.06,127.73,128.05,73972.0,111.0006,111.018,110.7319,111.0093,73972.0
2016-04-05 11:00:00,128.02,128.5,128.0,128.37,82006.0,110.9833,111.3994,110.9659,111.2867,82006.0
2016-04-05 11:10:00,128.39,128.63,128.24,128.37,53645.0,111.304,111.5121,111.174,111.2867,53645.0
2016-04-05 11:20:00,128.36,128.69,128.31,128.55,60762.0,111.278,111.5641,111.2347,111.4427,60762.0
2016-04-05 11:30:00,128.61,128.63,128.1,128.22,57833.0,111.4948,111.5121,111.0526,111.1567,57833.0
2016-04-05 11:40:00,128.24,128.25,127.9,128.14,51033.0,111.174,111.1827,110.8792,111.0873,51033.0
2016-04-05 11:50:00,128.17,128.37,128.1,128.25,32490.0,111.1133,111.2867,111.0526,111.1827,32490.0
2016-04-05 12:00:00,128.26,128.59,128.26,128.54,42057.0,111.1913,111.4774,111.1913,111.4341,42057.0
2016-04-05 12:10:00,128.56,128.61,128.12,128.15,29451.0,111.4514,111.4948,111.07,111.096,29451.0
2016-04-05 12:20:00,128.15,128.15,127.79,127.82,41190.0,111.096,111.096,110.7839,110.8099,41190.0
2016-04-05 12:30:00,127.79,128.0,127.76,127.83,54455.0,110.7839,110.9659,110.7579,110.8186,54455.0
2016-04-05 12:40:00,127.83,127.85,127.6,127.62,59030.0,110.8186,110.8359,110.6192,110.6365,59030.0
2016-04-05 12:50:00,127.62,127.64,127.46,127.52,50845.0,110.6365,110.6538,110.4978,110.5498,50845.0
2016-04-05 13:00:00,127.49,127.54,127.3,127.39,48667.0,110.5238,110.5672,110.3591,110.4371,48667.0
2016-04-05 13:10:00,127.38,127.58,127.37,127.38,34503.0,110.4284,110.6018,110.4198,110.4284,34503.0
2016-04-05 13:20:00,127.37,127.56,127.35,127.45,46597.0,110.4198,110.5845,110.4024,110.4891,46597.0
2016-04-05 13:30:00,127.48,127.62,127.4,127.61,62041.0,110.5151,110.6365,110.4458,110.6278,62041.0
2016-04-05 13:40:00,127.63,127.67,127.43,127.47,58338.0,110.6452,110.6799,110.4718,110.5065,58338.0
2016-04-05 13:50:00,127.46,127.79,127.45,127.66,53884.0,110.4978,110.7839,110.4891,110.6712,53884.0
2016-04-05 14:00:00,127.67,127.78,127.58,127.6,54098.0,110.6799,110.7752,110.6018,110.6192,54098.0
2016-04-05 14:10:00,127.59,127.64,127.4,127.51,69776.0,110.6105,110.6538,110.4458,110.5411,69776.0
2016-04-05 14:20:00,127.51,127.63,127.42,127.62,53138.0,110.5411,110.6452,110.4631,110.6365,53138.0
2016-04-05 14:30:00,127.61,127.65,127.49,127.62,48253.0,110.6278,110.6625,110.5238,110.6365,48253.0
2016-04-05 14:40:00,127.61,127.64,127.56,127.59,71335.0,110.6278,110.6538,110.5845,110.6105,71335.0
2016-04-05 14:50:00,127.6,127.67,127.54,127.55,73658.0,110.6192,110.6799,110.5672,110.5758,73658.0
2016-04-05 15:00:00,127.54,127.62,127.51,127.53,58388.0,110.5672,110.6365,110.5411,110.5585,58388.0
2016-04-05 15:10:00,127.53,127.61,127.43,127.61,61618.0,110.5585,110.6278,110.4718,110.6278,61618.0
2016-04-05 15:20:00,127.62,127.67,127.36,127.36,120740.0,110.6365,110.6799,110.4111,110.4111,120740.0
2016-04-05 15:30:00,127.36,127.45,127.29,127.31,123655.0,110.4111,110.4891,110.3504,110.3678,123655.0
2016-04-05 15:40:00,127.32,127.4,127.23,127.27,188720.0,110.3764,110.4458,110.2984,110.3331,188720.0
2016-04-05 15:50:00,127.26,127.29,126.9,127.04,541641.0,110.3244,110.3504,110.0123,110.1337,541641.0
2016-04-06 09:30:00,127.23,127.49,126.93,127.11,79310.0,110.2984,110.5238,110.0383,110.1944,79310.0
2016-04-06 09:40:00,127.13,127.48,126.95,127.26,83057.0,110.2117,110.5151,110.0557,110.3244,83057.0
2016-04-06 09:50:00,127.26,127.36,127.09,127.13,43720.0,110.3244,110.4111,110.177,110.2117,43720.0
2016-04-06 10:00:00,127.09,127.33,127.02,127.13,71475.0,110.177,110.3851,110.1164,110.2117,71475.0
2016-04-06 10:10:00,127.09,127.11,126.88,127.0,50786.0,110.177,110.1944,109.995,110.099,50786.0
2016-04-06 10:20:00,126.99,127.07,126.88,127.0,42766.0,110.0904,110.1597,109.995,110.099,42766.0
2016-04-06 10:30:00,127.01,127.29,126.91,127.2,87931.0,110.1077,110.3504,110.021,110.2724,87931.0
2016-04-06 10:40:00,127.2,127.48,127.06,127.45,78584.0,110.2724,110.5151,110.151,110.4891,78584.0
2016-04-06 10:50:00,127.48,127.75,127.47,127.71,62664.0,110.5151,110.7492,110.5065,110.7145,62664.0
2016-04-06 11:00:00,127.75,127.94,127.66,127.9,49236.0,110.7492,110.9139,110.6712,110.8792,49236.0
2016-04-06 11:10:00,127.91,127.96,127.77,127.79,41804.0,110.8879,110.9313,110.7665,110.7839,41804.0
2016-04-06 11:20:00,127.82,128.37,127.82,128.37,31496.0,110.8099,111.2867,110.8099,111.2867,31496.0
2016-04-06 11:30:00,128.41,128.42,128.1,128.11,25182.0,111.3214,111.33,111.0526,111.0613,25182.0
2016-04-06 11:40:00,128.1,128.12,127.89,127.94,51622.0,111.0526,111.07,110.8706,110.9139,51622.0
2016-04-06 11:50:00,127.94,128.07,127.8,128.02,44532.0,110.9139,111.0266,110.7926,110.9833,44532.0
2016-04-06 12:00:00,128.02,128.03,127.82,127.86,35111.0,110.9833,110.9919,110.8099,110.8446,35111.0
2016-04-06 12:10:00,127.87,127.91,127.82,127.91,25641.0,110.8532,110.8879,110.8099,110.8879,25641.0
2016-04-06 12:20:00,127.92,128.03,127.91,127.99,18691.0,110.8966,110.9919,110.8879,110.9573,18691.0
2016-04-06 12:30:00,128.0,128.09,127.94,128.03,25250.0,110.9659,111.044,110.9139,110.9919,25250.0
2016-04-06 12:40:00,128.03,128.15,127.96,128.1,31827.0,110.9919,111.096,110.9313,111.0526,31827.0
2016-04-06 12:50:00,128.1,128.16,128.01,128.09,24575.0,111.0526,111.1046,110.9746,111.044,24575.0
2016-04-06 13:00:00,128.07,128.17,128.03,128.15,23020.0,111.0266,111.1133,110.9919,111.096,23020.0
2016-04-06 13:10:00,128.16,128.26,128.16,128.2,32805.0,111.1046,111.1913,111.1046,111.1393,32805.0
2016-04-06 13:20:00,128.21,128.31,128.21,128.25,21240.0,111.148,111.2347,111.148,111.1827,21240.0
2016-04-06 13:30:00,128.26,128.34,128.14,128.19,35361.0,111.1913,111.2607,111.0873,111.1307,35361.0
2016-04-06 13:40:00,128.18,128.2,128.09,128.14,28455.0,111.122,111.1393,111.044,111.0873,28455.0
2016-04-06 13:50:00,128.14,128.26,128.12,128.21,25934.0,111.0873,111.1913,111.07,111.148,25934.0
2016-04-06 14:00:00,128.21,128.3,128.05,128.07,47852.0,111.148,111.226,111.0093,111.0266,47852.0
2016-04-06 14:10:00,128.05,128.06,127.88,128.01,35887.0,111.0093,111.018,110.8619,110.9746,35887.0
2016-04-06 14:20:00,128.01,128.02,127.87,127.93,32266.0,110.9746,110.9833,110.8532,110.9053,32266.0
2016-04-06 14:30:00,127.94,127.99,127.71,127.75,51945.0,110.9139,110.9573,110.7145,110.7492,51945.0
2016-04-06 14:40:00,127.75,127.85,127.69,127.73,36969.0,110.7492,110.8359,110.6972,110.7319,36969.0
2016-04-06 14:50:00,127.74,127.8,127.67,127.72,50430.0,110.7405,110.7926,110.6799,110.7232,50430.0
2016-04-06 15:00:00,127.74,128.04,127.69,127.71,140482.0,110.7405,111.0006,110.6972,110.7145,140482.0
2016-04-06 15:10:00,127.72,127.85,127.64,127.82,93061.0,110.7232,110.8359,110.6538,110.8099,93061.0
2016-04-06 15:20:00,127.83,127.84,127.69,127.75,80541.0,110.8186,110.8272,110.6972,110.7492,80541.0
2016-04-06 15:30:00,127.75,127.95,127.74,127.9,95127.0,110.7492,110.9226,110.7405,110.8792,95127.0
2016-04-06 15:40:00,127.9,128.2,127.9,128.19,121146.0,110.8792,111.1393,110.8792,111.1307,121146.0
2016-04-06 15:50:00,128.19,128.2,128.0,128.03,279523.0,111.1307,111.1393,110.9659,110.9919,279523.0
2016-04-07 09:30:00,127.51,127.99,127.32,127.85,65613.0,110.5411,110.9573,110.3764,110.8359,65613.0
2016-04-07 09:40:00,127.82,128.44,127.79,128.04,45210.0,110.8099,111.3474,110.7839,111.0006,45210.0
2016-04-07 09:50:00,127.99,128.18,127.73,127.73,35602.0,110.9573,111.122,110.7319,110.7319,35602.0
2016-04-07 10:00:00,127.8,127.93,127.37,127.37,36228.0,110.7926,110.9053,110.4198,110.4198,36228.0
2016-04-07 10:10:00,127.35,127.4,127.04,127.08,56121.0,110.4024,110.4458,110.1337,110.1684,56121.0
2016-04-07 10:20:00,127.06,127.36,126.95,127.12,46289.0,110.151,110.4111,110.0557,110.2031,46289.0
2016-04-07 10:30:00,127.09,127.32,126.88,127.01,44312.0,110.177,110.3764,109.995,110.1077,44312.0
2016-04-07 10:40:00,126.99,127.02,126.57,126.88,87995.0,110.0904,110.1164,109.7262,109.995,87995.0
2016-04-07 10:50:00,126.87,127.24,126.83,127.13,49374.0,109.9863,110.3071,109.9516,110.2117,49374.0
2016-04-07 11:00:00,127.13,127.25,126.97,127.08,53283.0,110.2117,110.3157,110.073,110.1684,53283.0
2016-04-07 11:10:00,127.06,127.06,126.89,126.98,57079.0,110.151,110.151,110.0037,110.0817,57079.0
2016-04-07 11:20:00,126.98,126.99,126.76,126.92,64744.0,110.0817,110.0904,109.891,110.0297,64744.0
2016-04-07 11:30:00,126.93,126.97,126.84,126.85,32143.0,110.0383,110.073,109.9603,109.969,32143.0
2016-04-07 11:40:00,126.81,127.12,126.76,127.11,31349.0,109.9343,110.2031,109.891,110.1944,31349.0
2016-04-07 11:50:00,127.07,127.37,127.06,127.07,48827.0,110.1597,110.4198,110.151,110.1597,48827.0
2016-04-07 12:00:00,127.04,127.24,126.96,127.2,32700.0,110.1337,110.3071,110.0643,110.2724,32700.0
2016-04-07 12:10:00,127.2,127.24,126.97,127.02,30944.0,110.2724,110.3071,110.073,110.1164,30944.0
2016-04-07 12:20:00,127.0,127.11,126.89,127.04,34733.0,110.099,110.1944,110.0037,110.1337,34733.0
2016-04-07 12:30:00,127.05,127.07,126.77,127.04,36036.0,110.1424,110.1597,109.8996,110.1337,36036.0
2016-04-07 12:40:00,127.04,127.06,126.81,126.92,30784.0,110.1337,110.151,109.9343,110.0297,30784.0
2016-04-07 12:50:00,126.93,127.15,126.89,127.1,33748.0,110.0383,110.2291,110.0037,110.1857,33748.0
2016-04-07 13:00:00,127.09,127.22,127.04,127.13,26979.0,110.177,110.2897,110.1337,110.2117,26979.0
2016-04-07 13:10:00,127.15,127.41,127.12,127.25,33812.0,110.2291,110.4545,110.2031,110.3157,33812.0
2016-04-07 13:20:00,127.28,127.45,127.12,127.22,44496.0,110.3418,110.4891,110.2031,110.2897,44496.0
2016-04-07 13:30:00,127.23,127.53,127.18,127.51,25874.0,110.2984,110.5585,110.2551,110.5411,25874.0
2016-04-07 13:40:00,127.51,127.61,127.29,127.3,25736.0,110.5411,110.6278,110.3504,110.3591,25736.0
2016-04-07 13:50:00,127.29,127.33,127.01,127.06,43779.0,110.3504,110.3851,110.1077,110.151,43779.0
2016-04-07 14:00:00,127.07,127.07,126.66,126.7,56256.0,110.1597,110.1597,109.8043,109.8389,56256.0
2016-04-07 14:10:00,126.7,126.85,126.6,126.6,47300.0,109.8389,109.969,109.7523,109.7523,47300.0
2016-04-07 14:20:00,126.62,126.63,126.26,126.37,115099.0,109.7696,109.7783,109.4575,109.5529,115099.0
2016-04-07 14:30:00,126.37,126.52,126.26,126.42,92467.0,109.5529,109.6829,109.4575,109.5962,92467.0
2016-04-07 14:40:00,126.41,126.43,126.24,126.36,69739.0,109.5875,109.6049,109.4402,109.5442,69739.0
2016-04-07 14:50:00,126.35,126.48,126.28,126.3,63997.0,109.5355,109.6482,109.4748,109.4922,63997.0
2016-04-07 15:00:00,126.3,126.58,126.23,126.52,79353.0,109.4922,109.7349,109.4315,109.6829,79353.0
2016-04-07 15:10:00,126.51,126.78,126.48,126.65,65944.0,109.6742,109.9083,109.6482,109.7956,65944.0
2016-04-07 15:20:00,126.64,126.77,126.57,126.57,54257.0,109.7869,109.8996,109.7262,109.7262,54257.0
2016-04-07 15:30:00,126.59,126.74,126.51,126.54,99551.0,109.7436,109.8736,109.6742,109.7002,99551.0
2016-04-07 15:40:00,126.54,126.88,126.51,126.86,143652.0,109.7002,109.995,109.6742,109.9777,143652.0
2016-04-07 15:50:00,126.86,126.95,126.67,126.87,258887.0,109.9777,110.0557,109.8129,109.9863,258887.0
2016-04-08 09:30:00,127.19,127.75,126.95,127.57,82151.0,110.2637,110.7492,110.0557,110.5932,82151.0
2016-04-08 09:40:00,127.55,127.86,127.45,127.75,44916.0,110.5758,110.8446,110.4891,110.7492,44916.0
2016-04-08 09:50:00,127.78,128.05,127.67,127.97,28628.0,110.7752,111.0093,110.6799,110.9399,28628.0
2016-04-08 10:00:00,128.04,128.15,127.65,127.73,24167.0,111.0006,111.096,110.6625,110.7319,24167.0
2016-04-08 10:10:00,127.75,127.88,127.48,127.5,43864.0,110.7492,110.8619,110.5151,110.5325,43864.0
2016-04-08 10:20:00,127.51,127.51,126.82,126.94,64330.0,110.5411,110.5411,109.943,110.047,64330.0
2016-04-08 10:30:00,126.93,126.94,126.57,126.64,52804.0,110.0383,110.047,109.7262,109.7869,52804.0
2016-04-08 10:40:00,126.63,126.7,126.35,126.43,68590.0,109.7783,109.8389,109.5355,109.6049,68590.0
2016-04-08 10:50:00,126.43,126.47,125.9,126.06,69352.0,109.6049,109.6396,109.1454,109.2841,69352.0
2016-04-08 11:00:00,126.08,126.29,126.0,126.29,91409.0,109.3015,109.4835,109.2321,109.4835,91409.0
2016-04-08 11:10:00,126.3,126.3,125.86,125.99,62442.0,109.4922,109.4922,109.1107,109.2234,62442.0
2016-04-08 11:20:00,126.01,126.03,125.67,125.89,82962.0,109.2408,109.2581,108.946,109.1367,82962.0
2016-04-08 11:30:00,125.87,125.89,125.63,125.72,59504.0,109.1194,109.1367,108.9113,108.9894,59504.0
2016-04-08 11:40:00,125.69,125.92,125.48,125.49,45342.0,108.9634,109.1627,108.7813,108.79,45342.0
2016-04-08 11:50:00,125.46,125.9,125.42,125.86,48457.0,108.764,109.1454,108.7293,109.1107,48457.0
2016-04-08 12:00:00,125.84,126.07,125.82,126.07,57875.0,109.0934,109.2928,109.0761,109.2928,57875.0
2016-04-08 12:10:00,126.04,126.12,125.77,125.85,140364.0,109.2668,109.3361,109.0327,109.1021,140364.0
2016-04-08 12:20:00,125.86,126.07,125.82,125.92,55210.0,109.1107,109.2928,109.0761,109.1627,55210.0
2016-04-08 12:30:00,125.9,126.04,125.82,125.87,59081.0,109.1454,109.2668,109.0761,109.1194,59081.0
2016-04-08 12:40:00,125.85,125.98,125.75,125.98,47229.0,109.1021,109.2148,109.0154,109.2148,47229.0
2016-04-08 12:50:00,126.0,126.04,125.86,125.95,42940.0,109.2321,109.2668,109.1107,109.1888,42940.0
2016-04-08 13:00:00,125.96,125.97,125.86,125.87,33487.0,109.1974,109.2061,109.1107,109.1194,33487.0
2016-04-08 13:10:00,125.9,125.98,125.79,125.87,42008.0,109.1454,109.2148,109.05,109.1194,42008.0
2016-04-08 13:20:00,125.85,126.0,125.76,125.86,30506.0,109.1021,109.2321,109.024,109.1107,30506.0
2016-04-08 13:30:00,125.83,126.03,125.82,125.96,42184.0,109.0847,109.2581,109.0761,109.1974,42184.0
2016-04-08 13:40:00,125.97,126.02,125.84,125.85,63318.0,109.2061,109.2494,109.0934,109.1021,63318.0
2016-04-08 13:50:00,125.85,126.0,125.8,125.94,100902.0,109.1021,109.2321,109.0587,109.1801,100902.0
2016-04-08 14:00:00,125.95,125.95,125.73,125.87,132277.0,109.1888,109.1888,108.998,109.1194,132277.0
2016-04-08 14:10:00,125.88,126.07,125.84,126.01,118687.0,109.1281,109.2928,109.0934,109.2408,118687.0
2016-04-08 14:20:00,126.0,126.01,125.92,125.95,97376.0,109.2321,109.2408,109.1627,109.1888,97376.0
2016-04-08 14:30:00,125.96,125.97,125.74,125.83,73620.0,109.1974,109.2061,109.0067,109.0847,73620.0
2016-04-08 14:40:00,125.84,125.9,125.71,125.72,87041.0,109.0934,109.1454,108.9807,108.9894,87041.0
2016-04-08 14:50:00,125.72,125.79,125.59,125.73,61033.0,108.9894,109.05,108.8767,108.998,61033.0
2016-04-08 15:00:00,125.71,125.76,125.52,125.53,75300.0,108.9807,109.024,108.816,108.8246,75300.0
2016-04-08 15:10:00,125.54,125.65,125.42,125.47,88961.0,108.8333,108.9287,108.7293,108.7726,88961.0
2016-04-08 15:20:00,125.48,125.58,125.38,125.38,93497.0,108.7813,108.868,108.6946,108.6946,93497.0
2016-04-08 15:30:00,125.38,125.52,125.26,125.5,121324.0,108.6946,108.816,108.5906,108.7986,121324.0
2016-04-08 15:40:00,125.51,125.59,125.36,125.57,168086.0,108.8073,108.8767,108.6773,108.8593,168086.0
2016-04-08 15:50:00,125.57,125.7,125.42,125.69,274633.0,108.8593,108.972,108.7293,108.9634,274633.0
2016-04-11 09:30:00,125.83,126.89,125.83,126.67,79546.0,109.0847,110.0037,109.0847,109.8129,79546.0
2016-04-11 09:40:00,126.64,126.81,126.25,126.42,67667.0,109.7869,109.9343,109.4488,109.5962,67667.0
2016-04-11 09:50:00,126.42,126.54,126.15,126.29,81880.0,109.5962,109.7002,109.3621,109.4835,81880.0
2016-04-11 10:00:00,126.36,126.94,126.31,126.6,145877.0,109.5442,110.047,109.5008,109.7523,145877.0
2016-04-11 10:10:00,126.62,126.85,126.55,126.6,97428.0,109.7696,109.969,109.7089,109.7523,97428.0
2016-04-11 10:20:00,126.6,126.67,126.38,126.41,60696.0,109.7523,109.8129,109.5615,109.5875,60696.0
2016-04-11 10:30:00,126.4,126.55,126.39,126.46,45858.0,109.5789,109.7089,109.5702,109.6309,45858.0
2016-04-11 10:40:00,126.45,126.45,125.91,125.94,46401.0,109.6222,109.6222,109.1541,109.1801,46401.0
2016-04-11 10:50:00,125.96,126.28,125.92,126.02,61008.0,109.1974,109.4748,109.1627,109.2494,61008.0
2016-04-11 11:00:00,126.02,126.16,125.95,126.12,53789.0,109.2494,109.3708,109.1888,109.3361,53789.0
2016-04-11 11:10:00,126.11,126.49,126.09,126.43,44766.0,109.3275,109.6569,109.3101,109.6049,44766.0
2016-04-11 11:20:00,126.41,126.68,126.41,126.68,113077.0,109.5875,109.8216,109.5875,109.8216,113077.0
2016-04-11 11:30:00,126.65,126.67,126.38,126.46,53369.0,109.7956,109.8129,109.5615,109.6309,53369.0
2016-04-11 11:40:00,126.46,126.65,126.34,126.34,28298.0,109.6309,109.7956,109.5269,109.5269,28298.0
2016-04-11 11:50:00,126.35,126.37,126.13,126.37,33275.0,109.5355,109.5529,109.3448,109.5529,33275.0
2016-04-11 12:00:00,126.38,126.54,126.36,126.45,28976.0,109.5615,109.7002,109.5442,109.6222,28976.0
2016-04-11 12:10:00,126.44,126.58,126.37,126.56,22676.0,109.6135,109.7349,109.5529,109.7176,22676.0
2016-04-11 12:20:00,126.58,126.62,126.53,126.58,26932.0,109.7349,109.7696,109.6916,109.7349,26932.0
2016-04-11 12:30:00,126.6,126.66,126.5,126.52,30616.0,109.7523,109.8043,109.6656,109.6829,30616.0
2016-04-11 12:40:00,126.52,126.87,126.48,126.83,44941.0,109.6829,109.9863,109.6482,109.9516,44941.0
2016-04-11 12:50:00,126.84,126.9,126.81,126.86,23528.0,109.9603,110.0123,109.9343,109.9777,23528.0
2016-04-11 13:00:00,126.84,126.86,126.68,126.69,22341.0,109.9603,109.9777,109.8216,109.8303,22341.0
2016-04-11 13:10:00,126.69,126.75,126.58,126.6,30116.0,109.8303,109.8823,109.7349,109.7523,30116.0
2016-04-11 13:20:00,126.58,126.62,126.46,126.52,40543.0,109.7349,109.7696,109.6309,109.6829,40543.0
2016-04-11 13:30:00,126.5,126.58,126.31,126.38,32093.0,109.6656,109.7349,109.5008,109.5615,32093.0
2016-04-11 13:40:00,126.35,126.35,126.24,126.33,24591.0,109.5355,109.5355,109.4402,109.5182,24591.0
2016-04-11 13:50:00,126.32,126.35,126.21,126.35,19208.0,109.5095,109.5355,109.4142,109.5355,19208.0
2016-04-11 14:00:00,126.39,126.53,126.27,126.33,25891.0,109.5702,109.6916,109.4662,109.5182,25891.0
2016-04-11 14:10:00,126.33,126.52,126.32,126.49,18955.0,109.5182,109.6829,109.5095,109.6569,18955.0
2016-04-11 14:20:00,126.46,126.55,126.38,126.4,28848.0,109.6309,109.7089,109.5615,109.5789,28848.0
2016-04-11 14:30:00,126.38,126.84,126.35,126.84,63695.0,109.5615,109.9603,109.5355,109.9603,63695.0
2016-04-11 14:40:00,126.82,126.85,126.64,126.64,65689.0,109.943,109.969,109.7869,109.7869,65689.0
2016-04-11 14:50:00,126.64,126.68,126.51,126.65,42390.0,109.7869,109.8216,109.6742,109.7956,42390.0
2016-04-11 15:00:00,126.64,126.67,126.33,126.42,67431.0,109.7869,109.8129,109.5182,109.5962,67431.0
2016-04-11 15:10:00,126.42,126.42,126.27,126.32,64146.0,109.5962,109.5962,109.4662,109.5095,64146.0
2016-04-11 15:20:00,126.32,126.44,126.25,126.3,83803.0,109.5095,109.6135,109.4488,109.4922,83803.0
2016-04-11 15:30:00,126.28,126.33,125.99,125.99,68374.0,109.4748,109.5182,109.2234,109.2234,68374.0
2016-04-11 15:40:00,125.98,126.05,125.84,125.98,122128.0,109.2148,109.2754,109.0934,109.2148,122128.0
2016-04-11 15:50:00,125.97,126.36,125.92,126.33,366297.0,109.2061,109.5442,109.1627,109.5182,366297.0
2016-04-12 09:30:00,126.3,127.34,126.3,126.99,73817.0,109.4922,110.3938,109.4922,110.0904,73817.0
2016-04-12 09:40:00,127.08,127.36,126.69,126.98,33731.0,110.1684,110.4111,109.8303,110.0817,33731.0
2016-04-12 09:50:00,126.98,126.98,126.15,126.3,53812.0,110.0817,110.0817,109.3621,109.4922,53812.0
2016-04-12 10:00:00,126.25,126.37,125.72,125.78,110161.0,109.4488,109.5529,108.9894,109.0414,110161.0
2016-04-12 10:10:00,125.78,125.94,125.4,125.78,114770.0,109.0414,109.1801,108.7119,109.0414,114770.0
2016-04-12 10:20:00,125.77,125.86,125.58,125.84,77051.0,109.0327,109.1107,108.868,109.0934,77051.0
2016-04-12 10:30:00,125.87,126.36,125.81,126.04,77443.0,109.1194,109.5442,109.0674,109.2668,77443.0
2016-04-12 10:40:00,126.05,126.2,125.77,125.95,73442.0,109.2754,109.4055,109.0327,109.1888,73442.0
2016-04-12 10:50:00,125.95,126.6,125.94,126.57,134464.0,109.1888,109.7523,109.1801,109.7262,134464.0
2016-04-12 11:00:00,126.58,126.85,126.58,126.85,41401.0,109.7349,109.969,109.7349,109.969,41401.0
2016-04-12 11:10:00,126.84,127.06,126.64,127.06,36581.0,109.9603,110.151,109.7869,110.151,36581.0
2016-04-12 11:20:00,127.05,127.22,126.66,126.76,48213.0,110.1424,110.2897,109.8043,109.891,48213.0
2016-04-12 11:30:00,126.79,126.87,126.61,126.68,31103.0,109.917,109.9863,109.7609,109.8216,31103.0
2016-04-12 11:40:00,126.68,126.78,126.56,126.73,32278.0,109.8216,109.9083,109.7176,109.865,32278.0
2016-04-12 11:50:00,126.72,126.77,126.52,126.61,25481.0,109.8563,109.8996,109.6829,109.7609,25481.0
2016-04-12 12:00:00,126.6,126.68,126.37,126.47,53137.0,109.7523,109.8216,109.5529,109.6396,53137.0
2016-04-12 12:10:00,126.45,126.65,126.45,126.54,30362.0,109.6222,109.7956,109.6222,109.7002,30362.0
2016-04-12 12:20:00,126.54,126.74,126.51,126.73,18316.0,109.7002,109.8736,109.6742,109.865,18316.0
2016-04-12 12:30:00,126.73,126.79,126.53,126.75,25259.0,109.865,109.917,109.6916,109.8823,25259.0
2016-04-12 12:40:00,126.75,126.77,126.6,126.69,12648.0,109.8823,109.8996,109.7523,109.8303,12648.0
2016-04-12 12:50:00,126.69,126.87,126.56,126.56,38912.0,109.8303,109.9863,109.7176,109.7176,38912.0
2016-04-12 13:00:00,126.57,126.66,126.51,126.54,20322.0,109.7262,109.8043,109.6742,109.7002,20322.0
2016-04-12 13:10:00,126.55,126.59,126.36,126.45,21948.0,109.7089,109.7436,109.5442,109.6222,21948.0
2016-04-12 13:20:00,126.47,126.62,126.36,126.49,28408.0,109.6396,109.7696,109.5442,109.6569,28408.0
2016-04-12 13:30:00,126.47,126.67,126.39,126.54,24932.0,109.6396,109.8129,109.5702,109.7002,24932.0
2016-04-12 13:40:00,126.51,126.85,126.51,126.76,43928.0,109.6742,109.969,109.6742,109.891,43928.0
2016-04-12 13:50:00,126.77,126.77,126.59,126.68,31466.0,109.8996,109.8996,109.7436,109.8216,31466.0
2016-04-12 14:00:00,126.7,126.74,126.58,126.63,70201.0,109.8389,109.8736,109.7349,109.7783,70201.0
2016-04-12 14:10:00,126.64,126.79,126.56,126.64,46201.0,109.7869,109.917,109.7176,109.7869,46201.0
2016-04-12 14:20:00,126.67,126.7,126.47,126.54,45976.0,109.8129,109.8389,109.6396,109.7002,45976.0
2016-04-12 14:30:00,126.52,126.68,126.46,126.58,61920.0,109.6829,109.8216,109.6309,109.7349,61920.0
2016-04-12 14:40:00,126.56,126.59,126.29,126.31,61398.0,109.7176,109.7436,109.4835,109.5008,61398.0
2016-04-12 14:50:00,126.3,126.48,126.28,126.45,50108.0,109.4922,109.6482,109.4748,109.6222,50108.0
2016-04-12 15:00:00,126.45,126.79,126.44,126.79,55247.0,109.6222,109.917,109.6135,109.917,55247.0
2016-04-12 15:10:00,126.79,126.85,126.62,126.7,69449.0,109.917,109.969,109.7696,109.8389,69449.0
2016-04-12 15:20:00,126.7,126.73,126.51,126.68,66070.0,109.8389,109.865,109.6742,109.8216,66070.0
2016-04-12 15:30:00,126.67,126.81,126.61,126.65,70231.0,109.8129,109.9343,109.7609,109.7956,70231.0
2016-04-12 15:40:00,126.65,126.84,126.61,126.66,122942.0,109.7956,109.9603,109.7609,109.8043,122942.0
2016-04-12 15:50:00,126.64,126.93,126.57,126.8,258898.0,109.7869,110.0383,109.7262,109.9256,258898.0
2016-04-13 09:30:00,127.65,128.38,127.59,127.87,72730.0,110.6625,111.2954,110.6105,110.8532,72730.0
2016-04-13 09:40:00,127.85,127.97,127.53,127.59,41754.0,110.8359,110.9399,110.5585,110.6105,41754.0
2016-04-13 09:50:00,127.66,128.05,127.27,128.05,55217.0,110.6712,111.0093,110.3331,111.0093,55217.0
2016-04-13 10:00:00,128.05,128.23,127.77,128.1,78010.0,111.0093,111.1653,110.7665,111.0526,78010.0
2016-04-13 10:10:00,128.08,128.34,127.92,128.14,60402.0,111.0353,111.2607,110.8966,111.0873,60402.0
2016-04-13 10:20:00,128.21,128.35,128.08,128.3,45588.0,111.148,111.2694,111.0353,111.226,45588.0
2016-04-13 10:30:00,128.34,128.39,127.93,128.13,51921.0,111.2607,111.304,110.9053,111.0786,51921.0
2016-04-13 10:40:00,128.09,128.28,127.97,127.99,53856.0,111.044,111.2087,110.9399,110.9573,53856.0
2016-04-13 10:50:00,127.92,128.13,127.92,128.07,56069.0,110.8966,111.0786,110.8966,111.0266,56069.0
2016-04-13 11:00:00,128.04,128.22,128.0,128.22,65196.0,111.0006,111.1567,110.9659,111.1567,65196.0
2016-04-13 11:10:00,128.21,128.3,128.11,128.2,38377.0,111.148,111.226,111.0613,111.1393,38377.0
2016-04-13 11:20:00,128.23,128.44,128.16,128.44,47794.0,111.1653,111.3474,111.1046,111.3474,47794.0
2016-04-13 11:30:00,128.44,128.66,128.4,128.53,66515.0,111.3474,111.5381,111.3127,111.4254,66515.0
2016-04-13 11:40:00,128.51,128.53,128.15,128.17,56856.0,111.4081,111.4254,111.096,111.1133,56856.0
2016-04-13 11:50:00,128.17,128.28,128.1,128.22,29308.0,111.1133,111.2087,111.0526,111.1567,29308.0
2016-04-13 12:00:00,128.23,128.25,128.0,128.01,51881.0,111.1653,111.1827,110.9659,110.9746,51881.0
2016-04-13 12:10:00,128.0,128.06,127.93,128.04,49042.0,110.9659,111.018,110.9053,111.0006,49042.0
2016-04-13 12:20:00,128.03,128.18,127.95,128.14,17983.0,110.9919,111.122,110.9226,111.0873,17983.0
2016-04-13 12:30:00,128.11,128.16,127.95,128.02,32258.0,111.0613,111.1046,110.9226,110.9833,32258.0
2016-04-13 12:40:00,128.04,128.2,128.04,128.08,25763.0,111.0006,111.1393,111.0006,111.0353,25763.0
2016-04-13 12:50:00,128.09,128.14,127.98,127.98,33251.0,111.044,111.0873,110.9486,110.9486,33251.0
2016-04-13 13:00:00,127.98,128.1,127.92,127.99,47800.0,110.9486,111.0526,110.8966,110.9573,47800.0
2016-04-13 13:10:00,127.99,128.08,127.9,127.95,55156.0,110.9573,111.0353,110.8792,110.9226,55156.0
2016-04-13 13:20:00,127.94,128.05,127.87,127.9,47632.0,110.9139,111.0093,110.8532,110.8792,47632.0
2016-04-13 13:30:00,127.89,128.03,127.85,128.01,35166.0,110.8706,110.9919,110.8359,110.9746,35166.0
2016-04-13 13:40:00,128.03,128.12,127.97,128.03,73671.0,110.9919,111.07,110.9399,110.9919,73671.0
2016-04-13 13:50:00,128.02,128.21,127.91,128.11,37713.0,110.9833,111.148,110.8879,111.0613,37713.0
2016-04-13 14:00:00,128.13,128.27,128.06,128.25,35849.0,111.0786,111.2,111.018,111.1827,35849.0
2016-04-13 14:10:00,128.23,128.32,128.0,128.06,32438.0,111.1653,111.2434,110.9659,111.018,32438.0
2016-04-13 14:20:00,128.02,128.13,128.0,128.02,26190.0,110.9833,111.0786,110.9659,110.9833,26190.0
2016-04-13 14:30:00,128.02,128.14,127.98,128.05,44894.0,110.9833,111.0873,110.9486,111.0093,44894.0
2016-04-13 14:40:00,128.05,128.14,128.02,128.11,42145.0,111.0093,111.0873,110.9833,111.0613,42145.0
2016-04-13 14:50:00,128.1,128.11,127.92,127.92,29918.0,111.0526,111.0613,110.8966,110.8966,29918.0
2016-04-13 15:00:00,127.91,128.14,127.87,128.12,40986.0,110.8879,111.0873,110.8532,111.07,40986.0
2016-04-13 15:10:00,128.11,128.16,127.95,128.02,34927.0,111.0613,111.1046,110.9226,110.9833,34927.0
2016-04-13 15:20:00,128.0,128.02,127.91,128.0,36569.0,110.9659,110.9833,110.8879,110.9659,36569.0
2016-04-13 15:30:00,127.99,128.05,127.9,127.97,80515.0,110.9573,111.0093,110.8792,110.9399,80515.0
2016-04-13 15:40:00,127.97,127.99,127.68,127.72,98145.0,110.9399,110.9573,110.6885,110.7232,98145.0
2016-04-13 15:50:00,127.72,127.86,127.69,127.77,185596.0,110.7232,110.8446,110.6972,110.7665,185596.0
2016-04-14 09:30:00,127.72,127.94,127.59,127.91,105340.0,110.7232,110.9139,110.6105,110.8879,105340.0
2016-04-14 09:40:00,127.91,128.35,127.8,128.1,54553.0,110.8879,111.2694,110.7926,111.0526,54553.0
2016-04-14 09:50:00,128.11,128.14,127.55,127.86,41324.0,111.0613,111.0873,110.5758,110.8446,41324.0
2016-04-14 10:00:00,127.88,128.04,127.71,127.94,37228.0,110.8619,111.0006,110.7145,110.9139,37228.0
2016-04-14 10:10:00,127.96,128.19,127.88,127.9,27900.0,110.9313,111.1307,110.8619,110.8792,27900.0
2016-04-14 10:20:00,127.92,128.03,127.84,127.9,17138.0,110.8966,110.9919,110.8272,110.8792,17138.0
2016-04-14 10:30:00,127.93,128.08,127.9,127.94,18563.0,110.9053,111.0353,110.8792,110.9139,18563.0
2016-04-14 10:40:00,127.95,128.0,127.9,127.92,24730.0,110.9226,110.9659,110.8792,110.8966,24730.0
2016-04-14 10:50:00,127.91,128.08,127.91,128.0,36840.0,110.8879,111.0353,110.8879,110.9659,36840.0
2016-04-14 11:00:00,127.99,128.16,127.95,128.05,25482.0,110.9573,111.1046,110.9226,111.0093,25482.0
2016-04-14 11:10:00,128.06,128.22,128.03,128.19,22516.0,111.018,111.1567,110.9919,111.1307,22516.0
2016-04-14 11:20:00,128.19,128.4,128.19,128.38,30587.0,111.1307,111.3127,111.1307,111.2954,30587.0
2016-04-14 11:30:00,128.37,128.49,128.35,128.39,26345.0,111.2867,111.3907,111.2694,111.304,26345.0
2016-04-14 11:40:00,128.38,128.57,128.36,128.5,17247.0,111.2954,111.4601,111.278,111.3994,17247.0
2016-04-14 11:50:00,128.51,128.51,128.33,128.36,16674.0,111.4081,111.4081,111.252,111.278,16674.0
2016-04-14 12:00:00,128.36,128.4,128.17,128.17,22685.0,111.278,111.3127,111.1133,111.1133,22685.0
2016-04-14 12:10:00,128.19,128.23,128.08,128.12,20157.0,111.1307,111.1653,111.0353,111.07,20157.0
2016-04-14 12:20:00,128.13,128.2,128.07,128.17,18778.0,111.0786,111.1393,111.0266,111.1133,18778.0
2016-04-14 12:30:00,128.17,128.22,128.1,128.17,17800.0,111.1133,111.1567,111.0526,111.1133,17800.0
2016-04-14 12:40:00,128.19,128.23,128.1,128.21,22450.0,111.1307,111.1653,111.0526,111.148,22450.0
2016-04-14 12:50:00,128.2,128.25,128.16,128.22,10029.0,111.1393,111.1827,111.1046,111.1567,10029.0
2016-04-14 13:00:00,128.22,128.44,128.22,128.42,15400.0,111.1567,111.3474,111.1567,111.33,15400.0
2016-04-14 13:10:00,128.43,128.43,128.3,128.34,22074.0,111.3387,111.3387,111.226,111.2607,22074.0
2016-04-14 13:20:00,128.35,128.38,128.25,128.37,13957.0,111.2694,111.2954,111.1827,111.2867,13957.0
2016-04-14 13:30:00,128.38,128.39,128.23,128.24,15348.0,111.2954,111.304,111.1653,111.174,15348.0
2016-04-14 13:40:00,128.24,128.32,128.23,128.24,15418.0,111.174,111.2434,111.1653,111.174,15418.0
2016-04-14 13:50:00,128.23,128.24,128.15,128.15,22040.0,111.1653,111.174,111.096,111.096,22040.0
2016-04-14 14:00:00,128.12,128.16,128.04,128.11,18562.0,111.07,111.1046,111.0006,111.0613,18562.0
2016-04-14 14:10:00,128.11,128.11,127.98,128.05,22062.0,111.0613,111.0613,110.9486,111.0093,22062.0
2016-04-14 14:20:00,128.04,128.08,127.76,127.99,62776.0,111.0006,111.0353,110.7579,110.9573,62776.0
2016-04-14 14:30:00,127.97,128.01,127.84,127.91,20924.0,110.9399,110.9746,110.8272,110.8879,20924.0
2016-04-14 14:40:00,127.92,127.97,127.89,127.96,15735.0,110.8966,110.9399,110.8706,110.9313,15735.0
2016-04-14 14:50:00,127.96,128.08,127.92,127.93,18177.0,110.9313,111.0353,110.8966,110.9053,18177.0
2016-04-14 15:00:00,127.93,128.14,127.92,128.02,18978.0,110.9053,111.0873,110.8966,110.9833,18978.0
2016-04-14 15:10:00,128.01,128.01,127.87,127.97,19742.0,110.9746,110.9746,110.8532,110.9399,19742.0
2016-04-14 15:20:00,127.98,128.06,127.91,128.06,25669.0,110.9486,111.018,110.8879,111.018,25669.0
2016-04-14 15:30:00,128.06,128.17,128.04,128.08,49214.0,111.018,111.1133,111.0006,111.0353,49214.0
2016-04-14 15:40:00,128.08,128.11,127.93,127.94,64658.0,111.0353,111.0613,110.9053,110.9139,64658.0
2016-04-14 15:50:00,127.94,128.06,127.86,127.95,154075.0,110.9139,111.018,110.8446,110.9226,154075.0
2016-04-15 09:30:00,127.89,128.06,127.57,127.64,363622.0,110.8706,111.018,110.5932,110.6538,363622.0
2016-04-15 09:40:00,127.56,127.7,127.09,127.27,53826.0,110.5845,110.7059,110.177,110.3331,53826.0
2016-04-15 09:50:00,127.27,127.45,126.78,126.78,66746.0,110.3331,110.4891,109.9083,109.9083,66746.0
2016-04-15 10:00:00,126.78,126.83,126.22,126.43,123141.0,109.9083,109.9516,109.4228,109.6049,123141.0
2016-04-15 10:10:00,126.42,126.71,126.3,126.33,60198.0,109.5962,109.8476,109.4922,109.5182,60198.0
2016-04-15 10:20:00,126.29,126.66,126.22,126.65,34411.0,109.4835,109.8043,109.4228,109.7956,34411.0
2016-04-15 10:30:00,126.61,127.06,126.58,126.75,58482.0,109.7609,110.151,109.7349,109.8823,58482.0
2016-04-15 10:40:00,126.73,127.03,126.62,126.92,35919.0,109.865,110.125,109.7696,110.0297,35919.0
2016-04-15 10:50:00,126.92,126.96,126.79,126.85,39101.0,110.0297,110.0643,109.917,109.969,39101.0
2016-04-15 11:00:00,126.87,126.95,126.76,126.83,47049.0,109.9863,110.0557,109.891,109.9516,47049.0
2016-04-15 11:10:00,126.82,126.9,126.75,126.81,28815.0,109.943,110.0123,109.8823,109.9343,28815.0
2016-04-15 11:20:00,126.82,126.92,126.82,126.85,28603.0,109.943,110.0297,109.943,109.969,28603.0
2016-04-15 11:30:00,126.85,126.9,126.8,126.82,30879.0,109.969,110.0123,109.9256,109.943,30879.0
2016-04-15 11:40:00,126.84,126.92,126.78,126.8,23894.0,109.9603,110.0297,109.9083,109.9256,23894.0
2016-04-15 11:50:00,126.79,126.81,126.68,126.71,21924.0,109.917,109.9343,109.8216,109.8476,21924.0
2016-04-15 12:00:00,126.74,126.91,126.72,126.85,27879.0,109.8736,110.021,109.8563,109.969,27879.0
2016-04-15 12:10:00,126.85,126.87,126.62,126.62,30374.0,109.969,109.9863,109.7696,109.7696,30374.0
2016-04-15 12:20:00,126.64,126.74,126.59,126.63,66026.0,109.7869,109.8736,109.7436,109.7783,66026.0
2016-04-15 12:30:00,126.64,126.65,126.56,126.57,28801.0,109.7869,109.7956,109.7176,109.7262,28801.0
2016-04-15 12:40:00,126.57,126.62,126.48,126.6,21999.0,109.7262,109.7696,109.6482,109.7523,21999.0
2016-04-15 12:50:00,126.6,126.7,126.56,126.59,19796.0,109.7523,109.8389,109.7176,109.7436,19796.0
2016-04-15 13:00:00,126.59,126.79,126.58,126.77,23442.0,109.7436,109.917,109.7349,109.8996,23442.0
2016-04-15 13:10:00,126.77,126.95,126.67,126.92,37878.0,109.8996,110.0557,109.8129,110.0297,37878.0
2016-04-15 13:20:00,126.91,127.18,126.85,127.13,37732.0,110.021,110.2551,109.969,110.2117,37732.0
2016-04-15 13:30:00,127.12,127.15,126.86,126.9,49315.0,110.2031,110.2291,109.9777,110.0123,49315.0
2016-04-15 13:40:00,126.89,127.0,126.84,126.96,24552.0,110.0037,110.099,109.9603,110.0643,24552.0
2016-04-15 13:50:00,126.99,127.19,126.96,127.19,25278.0,110.0904,110.2637,110.0643,110.2637,25278.0
2016-04-15 14:00:00,127.19,127.28,127.09,127.16,29387.0,110.2637,110.3418,110.177,110.2377,29387.0
2016-04-15 14:10:00,127.14,127.4,127.08,127.31,35150.0,110.2204,110.4458,110.1684,110.3678,35150.0
2016-04-15 14:20:00,127.29,127.41,127.28,127.32,23578.0,110.3504,110.4545,110.3418,110.3764,23578.0
2016-04-15 14:30:00,127.34,127.36,127.25,127.36,30807.0,110.3938,110.4111,110.3157,110.4111,30807.0
2016-04-15 14:40:00,127.36,127.48,127.32,127.48,30555.0,110.4111,110.5151,110.3764,110.5151,30555.0
2016-04-15 14:50:00,127.49,127.64,127.42,127.63,35706.0,110.5238,110.6538,110.4631,110.6452,35706.0
2016-04-15 15:00:00,127.63,127.64,127.51,127.54,39902.0,110.6452,110.6538,110.5411,110.5672,39902.0
2016-04-15 15:10:00,127.53,127.57,127.46,127.52,37905.0,110.5585,110.5932,110.4978,110.5498,37905.0
2016-04-15 15:20:00,127.51,127.55,127.31,127.34,84533.0,110.5411,110.5758,110.3678,110.3938,84533.0
2016-04-15 15:30:00,127.35,127.41,127.32,127.32,50295.0,110.4024,110.4545,110.3764,110.3764,50295.0
2016-04-15 15:40:00,127.33,127.33,127.16,127.16,77746.0,110.3851,110.3851,110.2377,110.2377,77746.0
2016-04-15 15:50:00,127.17,127.49,127.16,127.3,278013.0,110.2464,110.5238,110.2377,110.3591,278013.0
2016-04-18 09:30:00,126.88,127.2,126.6,126.67,89395.0,109.995,110.2724,109.7523,109.8129,89395.0
2016-04-18 09:40:00,126.69,127.16,126.68,126.97,51532.0,109.8303,110.2377,109.8216,110.073,51532.0
2016-04-18 09:50:00,126.97,127.03,126.63,126.69,38808.0,110.073,110.125,109.7783,109.8303,38808.0
2016-04-18 10:00:00,126.74,126.97,126.65,126.92,73405.0,109.8736,110.073,109.7956,110.0297,73405.0
2016-04-18 10:10:00,126.93,127.15,126.89,127.03,77870.0,110.0383,110.2291,110.0037,110.125,77870.0
2016-04-18 10:20:00,127.04,127.31,126.93,127.31,118212.0,110.1337,110.3678,110.0383,110.3678,118212.0
2016-04-18 10:30:00,127.31,127.41,127.23,127.32,81035.0,110.3678,110.4545,110.2984,110.3764,81035.0
2016-04-18 10:40:00,127.3,127.61,127.28,127.53,50220.0,110.3591,110.6278,110.3418,110.5585,50220.0
2016-04-18 10:50:00,127.55,127.61,127.39,127.41,67885.0,110.5758,110.6278,110.4371,110.4545,67885.0
2016-04-18 11:00:00,127.41,127.7,127.25,127.55,108196.0,110.4545,110.7059,110.3157,110.5758,108196.0
2016-04-18 11:10:00,127.53,127.91,127.51,127.91,62874.0,110.5585,110.8879,110.5411,110.8879,62874.0
2016-04-18 11:20:00,127.88,128.03,127.81,127.83,45122.0,110.8619,110.9919,110.8012,110.8186,45122.0
2016-04-18 11:30:00,127.84,127.99,127.78,127.93,51686.0,110.8272,110.9573,110.7752,110.9053,51686.0
2016-04-18 11:40:00,127.94,128.0,127.71,127.73,38965.0,110.9139,110.9659,110.7145,110.7319,38965.0
2016-04-18 11:50:00,127.72,127.76,127.61,127.66,24040.0,110.7232,110.7579,110.6278,110.6712,24040.0
2016-04-18 12:00:00,127.65,127.66,127.56,127.62,22860.0,110.6625,110.6712,110.5845,110.6365,22860.0
2016-04-18 12:10:00,127.63,127.75,127.53,127.53,28961.0,110.6452,110.7492,110.5585,110.5585,28961.0
2016-04-18 12:20:00,127.53,127.68,127.52,127.58,68021.0,110.5585,110.6885,110.5498,110.6018,68021.0
2016-04-18 12:30:00,127.58,127.86,127.51,127.86,35198.0,110.6018,110.8446,110.5411,110.8446,35198.0
2016-04-18 12:40:00,127.87,127.96,127.78,127.92,26987.0,110.8532,110.9313,110.7752,110.8966,26987.0
2016-04-18 12:50:00,127.92,127.97,127.81,127.87,33202.0,110.8966,110.9399,110.8012,110.8532,33202.0
2016-04-18 13:00:00,127.85,127.86,127.66,127.75,26552.0,110.8359,110.8446,110.6712,110.7492,26552.0
2016-04-18 13:10:00,127.76,127.81,127.53,127.54,23992.0,110.7579,110.8012,110.5585,110.5672,23992.0
2016-04-18 13:20:00,127.55,127.64,127.47,127.52,22757.0,110.5758,110.6538,110.5065,110.5498,22757.0
2016-04-18 13:30:00,127.49,127.61,127.48,127.57,23981.0,110.5238,110.6278,110.5151,110.5932,23981.0
2016-04-18 13:40:00,127.59,127.72,127.56,127.63,31493.0,110.6105,110.7232,110.5845,110.6452,31493.0
2016-04-18 13:50:00,127.62,127.76,127.62,127.74,30126.0,110.6365,110.7579,110.6365,110.7405,30126.0
2016-04-18 14:00:00,127.74,127.84,127.61,127.8,62522.0,110.7405,110.8272,110.6278,110.7926,62522.0
2016-04-18 14:10:00,127.79,127.79,127.57,127.61,51638.0,110.7839,110.7839,110.5932,110.6278,51638.0
2016-04-18 14:20:00,127.61,127.74,127.56,127.57,65858.0,110.6278,110.7405,110.5845,110.5932,65858.0
2016-04-18 14:30:00,127.55,127.69,127.52,127.65,44914.0,110.5758,110.6972,110.5498,110.6625,44914.0
2016-04-18 14:40:00,127.66,127.71,127.55,127.6,43413.0,110.6712,110.7145,110.5758,110.6192,43413.0
2016-04-18 14:50:00,127.59,127.63,127.54,127.57,42550.0,110.6105,110.6452,110.5672,110.5932,42550.0
2016-04-18 15:00:00,127.57,127.66,127.54,127.57,64911.0,110.5932,110.6712,110.5672,110.5932,64911.0
2016-04-18 15:10:00,127.56,127.57,127.48,127.55,49651.0,110.5845,110.5932,110.5151,110.5758,49651.0
2016-04-18 15:20:00,127.54,127.56,127.44,127.51,41727.0,110.5672,110.5845,110.4805,110.5411,41727.0
2016-04-18 15:30:00,127.5,127.79,127.49,127.65,81877.0,110.5325,110.7839,110.5238,110.6625,81877.0
2016-04-18 15:40:00,127.65,127.79,127.61,127.76,72642.0,110.6625,110.7839,110.6278,110.7579,72642.0
2016-04-18 15:50:00,127.76,127.78,127.6,127.78,152303.0,110.7579,110.7752,110.6192,110.7752,152303.0
2016-04-19 09:30:00,130.09,131.0,129.88,130.24,345724.0,112.7778,113.5667,112.5958,112.9078,345724.0
2016-04-19 09:40:00,130.34,131.3,130.19,130.56,210973.0,112.9945,113.8268,112.8645,113.1853,210973.0
2016-04-19 09:50:00,130.61,131.28,130.31,131.14,124875.0,113.2286,113.8094,112.9685,113.6881,124875.0
2016-04-19 10:00:00,131.14,131.2,130.5,130.6,114667.0,113.6881,113.7401,113.1332,113.2199,114667.0
2016-04-19 10:10:00,130.51,130.83,130.4,130.44,64501.0,113.1419,113.4193,113.0466,113.0812,64501.0
2016-04-19 10:20:00,130.41,130.49,129.3,129.34,129447.0,113.0552,113.1246,112.0929,112.1276,129447.0
2016-04-19 10:30:00,129.33,130.05,129.3,129.9,78821.0,112.1189,112.7431,112.0929,112.6131,78821.0
2016-04-19 10:40:00,129.92,129.92,129.12,129.39,79105.0,112.6304,112.6304,111.9369,112.171,79105.0
2016-04-19 10:50:00,129.34,130.23,129.33,130.17,69919.0,112.1276,112.8992,112.1189,112.8472,69919.0
2016-04-19 11:00:00,130.17,130.48,129.95,130.44,87206.0,112.8472,113.1159,112.6564,113.0812,87206.0
2016-04-19 11:10:00,130.42,130.45,129.88,130.02,90214.0,113.0639,113.0899,112.5958,112.7171,90214.0
2016-04-19 11:20:00,130.03,130.31,129.89,130.28,41634.0,112.7258,112.9685,112.6044,112.9425,41634.0
2016-04-19 11:30:00,130.25,130.31,129.97,130.21,55753.0,112.9165,112.9685,112.6738,112.8818,55753.0
2016-04-19 11:40:00,130.18,130.3,130.07,130.29,45872.0,112.8558,112.9599,112.7605,112.9512,45872.0
2016-04-19 11:50:00,130.25,130.33,129.73,130.01,58450.0,112.9165,112.9859,112.4657,112.7085,58450.0
2016-04-19 12:00:00,130.0,130.06,129.61,129.73,42722.0,112.6998,112.7518,112.3617,112.4657,42722.0
2016-04-19 12:10:00,129.75,129.82,129.44,129.45,33031.0,112.4831,112.5437,112.2143,112.223,33031.0
2016-04-19 12:20:00,129.45,129.53,129.14,129.39,53762.0,112.223,112.2923,111.9542,112.171,53762.0
2016-04-19 12:30:00,129.43,129.76,129.39,129.75,38726.0,112.2056,112.4917,112.171,112.4831,38726.0
2016-04-19 12:40:00,129.75,129.81,129.57,129.58,28418.0,112.4831,112.5351,112.327,112.3357,28418.0
2016-04-19 12:50:00,129.58,129.91,129.53,129.86,31235.0,112.3357,112.6218,112.2923,112.5784,31235.0
2016-04-19 13:00:00,129.85,129.89,129.76,129.8,25029.0,112.5697,112.6044,112.4917,112.5264,25029.0
2016-04-19 13:10:00,129.76,129.99,129.7,129.82,30027.0,112.4917,112.6911,112.4397,112.5437,30027.0
2016-04-19 13:20:00,129.82,129.82,129.66,129.77,23330.0,112.5437,112.5437,112.405,112.5004,23330.0
2016-04-19 13:30:00,129.76,130.03,129.75,129.98,33043.0,112.4917,112.7258,112.4831,112.6824,33043.0
2016-04-19 13:40:00,129.98,130.1,129.93,130.02,32296.0,112.6824,112.7865,112.6391,112.7171,32296.0
2016-04-19 13:50:00,130.02,130.07,129.92,130.06,45470.0,112.7171,112.7605,112.6304,112.7518,45470.0
2016-04-19 14:00:00,130.06,130.13,129.78,129.78,52519.0,112.7518,112.8125,112.5091,112.5091,52519.0
2016-04-19 14:10:00,129.78,129.98,129.76,129.96,39550.0,112.5091,112.6824,112.4917,112.6651,39550.0
2016-04-19 14:20:00,129.96,130.03,129.93,130.01,53675.0,112.6651,112.7258,112.6391,112.7085,53675.0
2016-04-19 14:30:00,130.02,130.03,129.95,129.97,59609.0,112.7171,112.7258,112.6564,112.6738,59609.0
2016-04-19 14:40:00,129.97,130.17,129.96,130.14,104869.0,112.6738,112.8472,112.6651,112.8212,104869.0
2016-04-19 14:50:00,130.14,130.26,130.12,130.21,74879.0,112.8212,112.9252,112.8038,112.8818,74879.0
2016-04-19 15:00:00,130.19,130.22,130.04,130.19,97700.0,112.8645,112.8905,112.7345,112.8645,97700.0
2016-04-19 15:10:00,130.2,130.39,130.1,130.1,79811.0,112.8732,113.0379,112.7865,112.7865,79811.0
2016-04-19 15:20:00,130.1,130.36,130.04,130.33,97932.0,112.7865,113.0119,112.7345,112.9859,97932.0
2016-04-19 15:30:00,130.32,130.58,130.32,130.56,102652.0,112.9772,113.2026,112.9772,113.1853,102652.0
2016-04-19 15:40:00,130.56,130.69,130.28,130.49,175711.0,113.1853,113.298,112.9425,113.1246,175711.0
2016-04-19 15:50:00,130.48,130.54,130.31,130.54,331497.0,113.1159,113.1679,112.9685,113.1679,331497.0
2016-04-20 09:30:00,131.06,133.0,130.9,132.39,315681.0,113.6187,115.3005,113.48,114.7717,315681.0
2016-04-20 09:40:00,132.39,133.68,132.35,133.49,265315.0,114.7717,115.8901,114.737,115.7253,265315.0
2016-04-20 09:50:00,133.45,133.85,133.43,133.51,296780.0,115.6907,116.0374,115.6733,115.7427,296780.0
2016-04-20 10:00:00,133.5,133.83,133.38,133.65,180083.0,115.734,116.0201,115.63,115.864,180083.0
2016-04-20 10:10:00,133.6,133.79,133.02,133.7,180100.0,115.8207,115.9854,115.3179,115.9074,180100.0
2016-04-20 10:20:00,133.7,134.36,133.53,134.27,237086.0,115.9074,116.4796,115.76,116.4015,237086.0
2016-04-20 10:30:00,134.28,134.37,133.28,133.33,261712.0,116.4102,116.4882,115.5433,115.5866,261712.0
2016-04-20 10:40:00,133.33,133.34,132.81,132.99,110450.0,115.5866,115.5953,115.1358,115.2919,110450.0
2016-04-20 10:50:00,132.99,133.43,132.77,133.42,99755.0,115.2919,115.6733,115.1012,115.6647,99755.0
2016-04-20 11:00:00,133.43,133.61,133.18,133.57,90966.0,115.6733,115.8294,115.4566,115.7947,90966.0
2016-04-20 11:10:00,133.58,133.73,133.57,133.66,75966.0,115.8034,115.9334,115.7947,115.8727,75966.0
2016-04-20 11:20:00,133.67,133.7,133.51,133.57,63983.0,115.8814,115.9074,115.7427,115.7947,63983.0
2016-04-20 11:30:00,133.55,133.81,133.51,133.76,922107.0,115.7774,116.0028,115.7427,115.9594,922107.0
2016-04-20 11:40:00,133.72,134.07,133.72,133.86,72926.0,115.9247,116.2282,115.9247,116.0461,72926.0
2016-04-20 11:50:00,133.83,134.11,133.65,134.1,94511.0,116.0201,116.2628,115.864,116.2542,94511.0
2016-04-20 12:00:00,134.09,134.16,133.87,134.04,96487.0,116.2455,116.3062,116.0548,116.2021,96487.0
2016-04-20 12:10:00,134.06,134.13,133.86,134.12,65735.0,116.2195,116.2802,116.0461,116.2715,65735.0
2016-04-20 12:20:00,134.12,134.17,133.95,134.11,63715.0,116.2715,116.3148,116.1241,116.2628,63715.0
2016-04-20 12:30:00,134.11,134.14,133.99,134.1,82809.0,116.2628,116.2888,116.1588,116.2542,82809.0
2016-04-20 12:40:00,134.1,134.26,134.04,134.08,91728.0,116.2542,116.3929,116.2021,116.2368,91728.0
2016-04-20 12:50:00,134.08,134.18,133.92,134.15,100101.0,116.2368,116.3235,116.0981,116.2975,100101.0
2016-04-20 13:00:00,134.15,134.24,134.12,134.18,102168.0,116.2975,116.3755,116.2715,116.3235,102168.0
2016-04-20 13:10:00,134.19,134.39,134.13,134.2,75878.0,116.3322,116.5056,116.2802,116.3409,75878.0
2016-04-20 13:20:00,134.2,134.38,134.17,134.25,79388.0,116.3409,116.4969,116.3148,116.3842,79388.0
2016-04-20 13:30:00,134.26,134.46,134.25,134.46,81552.0,116.3929,116.5663,116.3842,116.5663,81552.0
2016-04-20 13:40:00,134.46,134.56,134.36,134.41,82004.0,116.5663,116.6529,116.4796,116.5229,82004.0
2016-04-20 13:50:00,134.4,134.68,134.4,134.45,106024.0,116.5142,116.757,116.5142,116.5576,106024.0
2016-04-20 14:00:00,134.43,134.58,134.37,134.4,144875.0,116.5402,116.6703,116.4882,116.5142,144875.0
2016-04-20 14:10:00,134.42,134.5,134.3,134.44,94069.0,116.5316,116.6009,116.4275,116.5489,94069.0
2016-04-20 14:20:00,134.45,134.61,134.44,134.46,98086.0,116.5576,116.6963,116.5489,116.5663,98086.0
2016-04-20 14:30:00,134.47,134.55,134.38,134.39,63021.0,116.5749,116.6443,116.4969,116.5056,63021.0
2016-04-20 14:40:00,134.39,134.75,134.39,134.75,191065.0,116.5056,116.8177,116.5056,116.8177,191065.0
2016-04-20 14:50:00,134.74,134.95,134.74,134.91,101260.0,116.809,116.991,116.809,116.9564,101260.0
2016-04-20 15:00:00,134.89,135.11,134.81,134.93,254221.0,116.939,117.1298,116.8697,116.9737,254221.0
2016-04-20 15:10:00,134.92,134.95,134.63,134.65,97734.0,116.965,116.991,116.7136,116.731,97734.0
2016-04-20 15:20:00,134.64,134.68,134.45,134.45,99963.0,116.7223,116.757,116.5576,116.5576,99963.0
2016-04-20 15:30:00,134.44,134.52,134.36,134.4,116834.0,116.5489,116.6183,116.4796,116.5142,116834.0
2016-04-20 15:40:00,134.4,134.42,134.07,134.08,175012.0,116.5142,116.5316,116.2282,116.2368,175012.0
2016-04-20 15:50:00,134.07,134.28,133.92,134.0,424450.0,116.2282,116.4102,116.0981,116.1675,424450.0
2016-04-21 09:30:00,133.56,134.0,133.2,133.89,139799.0,115.786,116.1675,115.4739,116.0721,139799.0
2016-04-21 09:40:00,133.89,134.0,133.71,133.92,61999.0,116.0721,116.1675,115.9161,116.0981,61999.0
2016-04-21 09:50:00,133.97,134.0,133.66,133.73,84904.0,116.1415,116.1675,115.8727,115.9334,84904.0
2016-04-21 10:00:00,133.73,133.75,133.05,133.28,121055.0,115.9334,115.9507,115.3439,115.5433,121055.0
2016-04-21 10:10:00,133.26,133.43,132.79,132.88,126243.0,115.5259,115.6733,115.1185,115.1965,126243.0
2016-04-21 10:20:00,132.9,133.27,132.83,133.03,106367.0,115.2139,115.5346,115.1532,115.3266,106367.0
2016-04-21 10:30:00,133.03,133.69,133.02,133.63,59295.0,115.3266,115.8987,115.3179,115.8467,59295.0
2016-04-21 10:40:00,133.62,133.67,133.36,133.37,38050.0,115.838,115.8814,115.6126,115.6213,38050.0
2016-04-21 10:50:00,133.37,133.55,133.34,133.44,57356.0,115.6213,115.7774,115.5953,115.682,57356.0
2016-04-21 11:00:00,133.43,133.63,133.36,133.51,53348.0,115.6733,115.8467,115.6126,115.7427,53348.0
2016-04-21 11:10:00,133.53,133.6,133.28,133.34,109979.0,115.76,115.8207,115.5433,115.5953,109979.0
2016-04-21 11:20:00,133.35,133.55,133.26,133.29,55546.0,115.604,115.7774,115.5259,115.552,55546.0
2016-04-21 11:30:00,133.31,133.35,132.91,132.96,58340.0,115.5693,115.604,115.2225,115.2659,58340.0
2016-04-21 11:40:00,132.95,132.95,132.76,132.87,53318.0,115.2572,115.2572,115.0925,115.1878,53318.0
2016-04-21 11:50:00,132.87,133.04,132.86,132.92,45794.0,115.1878,115.3352,115.1792,115.2312,45794.0
2016-04-21 12:00:00,132.93,133.0,132.8,132.85,51098.0,115.2399,115.3005,115.1272,115.1705,51098.0
2016-04-21 12:10:00,132.83,132.99,132.73,132.95,54943.0,115.1532,115.2919,115.0665,115.2572,54943.0
2016-04-21 12:20:00,132.94,132.97,132.81,132.87,35001.0,115.2485,115.2745,115.1358,115.1878,35001.0
2016-04-21 12:30:00,132.87,133.18,132.86,133.15,45823.0,115.1878,115.4566,115.1792,115.4306,45823.0
2016-04-21 12:40:00,133.14,133.26,132.9,132.9,26905.0,115.4219,115.5259,115.2139,115.2139,26905.0
2016-04-21 12:50:00,132.9,133.14,132.84,133.04,35519.0,115.2139,115.4219,115.1618,115.3352,35519.0
2016-04-21 13:00:00,133.04,133.13,132.88,132.92,36016.0,115.3352,115.4132,115.1965,115.2312,36016.0
2016-04-21 13:10:00,132.95,133.1,132.92,132.97,27485.0,115.2572,115.3872,115.2312,115.2745,27485.0
2016-04-21 13:20:00,132.98,133.06,132.67,132.7,52731.0,115.2832,115.3526,115.0145,115.0405,52731.0
2016-04-21 13:30:00,132.71,133.0,132.69,132.86,47931.0,115.0491,115.3005,115.0318,115.1792,47931.0
2016-04-21 13:40:00,132.85,132.95,132.63,132.69,42703.0,115.1705,115.2572,114.9798,115.0318,42703.0
2016-04-21 13:50:00,132.68,132.74,132.61,132.65,61623.0,115.0231,115.0751,114.9624,114.9971,61623.0
2016-04-21 14:00:00,132.64,132.7,132.58,132.59,67089.0,114.9885,115.0405,114.9364,114.9451,67089.0
2016-04-21 14:10:00,132.6,132.87,132.59,132.78,51611.0,114.9538,115.1878,114.9451,115.1098,51611.0
2016-04-21 14:20:00,132.79,133.0,132.78,132.89,49499.0,115.1185,115.3005,115.1098,115.2052,49499.0
2016-04-21 14:30:00,132.87,132.9,132.65,132.71,57695.0,115.1878,115.2139,114.9971,115.0491,57695.0
2016-04-21 14:40:00,132.7,132.83,132.64,132.75,57505.0,115.0405,115.1532,114.9885,115.0838,57505.0
2016-04-21 14:50:00,132.76,132.85,132.67,132.74,34757.0,115.0925,115.1705,115.0145,115.0751,34757.0
2016-04-21 15:00:00,132.74,132.91,132.63,132.68,69406.0,115.0751,115.2225,114.9798,115.0231,69406.0
2016-04-21 15:10:00,132.68,132.78,132.54,132.56,92146.0,115.0231,115.1098,114.9018,114.9191,92146.0
2016-04-21 15:20:00,132.55,132.62,132.43,132.45,102409.0,114.9104,114.9711,114.8064,114.8237,102409.0
2016-04-21 15:30:00,132.45,132.71,132.44,132.63,112124.0,114.8237,115.0491,114.8151,114.9798,112124.0
2016-04-21 15:40:00,132.63,132.82,132.63,132.78,155630.0,114.9798,115.1445,114.9798,115.1098,155630.0
2016-04-21 15:50:00,132.78,133.07,132.66,132.95,377530.0,115.1098,115.3612,115.0058,115.2572,377530.0
2016-04-22 09:30:00,133.72,133.78,133.05,133.6,115444.0,115.9247,115.9767,115.3439,115.8207,115444.0
2016-04-22 09:40:00,133.67,133.92,133.46,133.62,36909.0,115.8814,116.0981,115.6993,115.838,36909.0
2016-04-22 09:50:00,133.62,133.82,133.36,133.7,43606.0,115.838,116.0114,115.6126,115.9074,43606.0
2016-04-22 10:00:00,133.74,133.88,133.58,133.69,42695.0,115.9421,116.0634,115.8034,115.8987,42695.0
2016-04-22 10:10:00,133.68,133.98,133.65,133.81,46339.0,115.8901,116.1501,115.864,116.0028,46339.0
2016-04-22 10:20:00,133.82,133.84,133.53,133.54,33984.0,116.0114,116.0288,115.76,115.7687,33984.0
2016-04-22 10:30:00,133.58,133.86,133.58,133.62,36439.0,115.8034,116.0461,115.8034,115.838,36439.0
2016-04-22 10:40:00,133.62,133.65,133.15,133.15,135224.0,115.838,115.864,115.4306,115.4306,135224.0
2016-04-22 10:50:00,133.14,133.51,133.13,133.43,44607.0,115.4219,115.7427,115.4132,115.6733,44607.0
2016-04-22 11:00:00,133.51,133.6,133.42,133.55,35989.0,115.7427,115.8207,115.6647,115.7774,35989.0
2016-04-22 11:10:00,133.55,133.59,133.41,133.52,42028.0,115.7774,115.812,115.656,115.7513,42028.0
2016-04-22 11:20:00,133.51,133.66,133.44,133.58,46451.0,115.7427,115.8727,115.682,115.8034,46451.0
2016-04-22 11:30:00,133.59,133.78,133.52,133.59,61227.0,115.812,115.9767,115.7513,115.812,61227.0
2016-04-22 11:40:00,133.59,133.63,133.33,133.39,45976.0,115.812,115.8467,115.5866,115.6386,45976.0
2016-04-22 11:50:00,133.41,133.41,133.21,133.29,45915.0,115.656,115.656,115.4826,115.552,45915.0
2016-04-22 12:00:00,133.3,133.36,133.11,133.11,40988.0,115.5606,115.6126,115.3959,115.3959,40988.0
2016-04-22 12:10:00,133.14,133.51,133.14,133.51,44388.0,115.4219,115.7427,115.4219,115.7427,44388.0
2016-04-22 12:20:00,133.5,133.52,133.34,133.36,33389.0,115.734,115.7513,115.5953,115.6126,33389.0
2016-04-22 12:30:00,133.37,133.47,133.36,133.47,28521.0,115.6213,115.708,115.6126,115.708,28521.0
2016-04-22 12:40:00,133.48,133.5,133.34,133.46,32532.0,115.7167,115.734,115.5953,115.6993,32532.0
2016-04-22 12:50:00,133.44,133.52,133.4,133.51,39922.0,115.682,115.7513,115.6473,115.7427,39922.0
2016-04-22 13:00:00,133.52,133.54,133.41,133.51,40057.0,115.7513,115.7687,115.656,115.7427,40057.0
2016-04-22 13:10:00,133.5,133.53,133.38,133.39,30202.0,115.734,115.76,115.63,115.6386,30202.0
2016-04-22 13:20:00,133.36,133.39,133.24,133.33,19912.0,115.6126,115.6386,115.5086,115.5866,19912.0
2016-04-22 13:30:00,133.34,133.53,133.34,133.5,23763.0,115.5953,115.76,115.5953,115.734,23763.0
2016-04-22 13:40:00,133.5,133.76,133.48,133.7,56257.0,115.734,115.9594,115.7167,115.9074,56257.0
2016-04-22 13:50:00,133.69,133.93,133.65,133.93,53280.0,115.8987,116.1068,115.864,116.1068,53280.0
2016-04-22 14:00:00,133.91,134.12,133.82,133.82,49314.0,116.0894,116.2715,116.0114,116.0114,49314.0
2016-04-22 14:10:00,133.85,134.04,133.77,134.01,38335.0,116.0374,116.2021,115.9681,116.1761,38335.0
2016-04-22 14:20:00,134.01,134.25,134.01,134.24,29310.0,116.1761,116.3842,116.1761,116.3755,29310.0
2016-04-22 14:30:00,134.23,134.33,134.14,134.24,49900.0,116.3669,116.4536,116.2888,116.3755,49900.0
2016-04-22 14:40:00,134.25,134.33,134.14,134.18,36730.0,116.3842,116.4536,116.2888,116.3235,36730.0
2016-04-22 14:50:00,134.19,134.25,134.11,134.13,42987.0,116.3322,116.3842,116.2628,116.2802,42987.0
2016-04-22 15:00:00,134.14,134.22,134.01,134.09,51112.0,116.2888,116.3582,116.1761,116.2455,51112.0
2016-04-22 15:10:00,134.09,134.25,133.99,134.03,40695.0,116.2455,116.3842,116.1588,116.1935,40695.0
2016-04-22 15:20:00,134.03,134.13,133.87,134.04,45054.0,116.1935,116.2802,116.0548,116.2021,45054.0
2016-04-22 15:30:00,134.02,134.15,133.93,134.13,74568.0,116.1848,116.2975,116.1068,116.2802,74568.0
2016-04-22 15:40:00,134.13,134.22,134.06,134.19,161382.0,116.2802,116.3582,116.2195,116.3322,161382.0
2016-04-22 15:50:00,134.18,134.2,134.07,134.17,220583.0,116.3235,116.3409,116.2282,116.3148,220583.0
2016-04-25 09:30:00,133.71,133.98,133.24,133.94,79277.0,115.9161,116.1501,115.5086,116.1155,79277.0
2016-04-25 09:40:00,133.94,134.07,133.52,133.59,70447.0,116.1155,116.2282,115.7513,115.812,70447.0
2016-04-25 09:50:00,133.56,133.84,133.45,133.67,19361.0,115.786,116.0288,115.6907,115.8814,19361.0
2016-04-25 10:00:00,133.6,133.76,133.46,133.5,31886.0,115.8207,115.9594,115.6993,115.734,31886.0
2016-04-25 10:10:00,133.48,133.63,133.14,133.15,32507.0,115.7167,115.8467,115.4219,115.4306,32507.0
2016-04-25 10:20:00,133.11,133.38,133.04,133.29,39106.0,115.3959,115.63,115.3352,115.552,39106.0
2016-04-25 10:30:00,133.33,133.41,133.24,133.27,48768.0,115.5866,115.656,115.5086,115.5346,48768.0
2016-04-25 10:40:00,133.25,133.28,132.83,133.13,103542.0,115.5173,115.5433,115.1532,115.4132,103542.0
2016-04-25 10:50:00,133.12,133.36,133.08,133.08,31884.0,115.4046,115.6126,115.3699,115.3699,31884.0
2016-04-25 11:00:00,133.07,133.18,132.59,132.66,65329.0,115.3612,115.4566,114.9451,115.0058,65329.0
2016-04-25 11:10:00,132.63,133.02,132.62,132.91,31749.0,114.9798,115.3179,114.9711,115.2225,31749.0
2016-04-25 11:20:00,132.92,133.11,132.61,132.82,79316.0,115.2312,115.3959,114.9624,115.1445,79316.0
2016-04-25 11:30:00,132.85,132.99,132.81,132.94,49351.0,115.1705,115.2919,115.1358,115.2485,49351.0
2016-04-25 11:40:00,132.95,133.0,132.77,132.97,27220.0,115.2572,115.3005,115.1012,115.2745,27220.0
2016-04-25 11:50:00,132.97,133.03,132.89,132.91,52236.0,115.2745,115.3266,115.2052,115.2225,52236.0
2016-04-25 12:00:00,132.93,133.12,132.89,133.11,35089.0,115.2399,115.4046,115.2052,115.3959,35089.0
2016-04-25 12:10:00,133.12,133.25,133.08,133.2,29706.0,115.4046,115.5173,115.3699,115.4739,29706.0
2016-04-25 12:20:00,133.23,133.26,132.82,132.89,64572.0,115.4999,115.5259,115.1445,115.2052,64572.0
2016-04-25 12:30:00,132.92,132.98,132.68,132.69,30476.0,115.2312,115.2832,115.0231,115.0318,30476.0
2016-04-25 12:40:00,132.73,132.86,132.73,132.81,12439.0,115.0665,115.1792,115.0665,115.1358,12439.0
2016-04-25 12:50:00,132.81,133.2,132.81,133.11,36474.0,115.1358,115.4739,115.1358,115.3959,36474.0
2016-04-25 13:00:00,133.14,133.26,133.11,133.11,19401.0,115.4219,115.5259,115.3959,115.3959,19401.0
2016-04-25 13:10:00,133.11,133.29,133.01,133.06,29578.0,115.3959,115.552,115.3092,115.3526,29578.0
2016-04-25 13:20:00,133.08,133.18,133.02,133.09,19218.0,115.3699,115.4566,115.3179,115.3786,19218.0
2016-04-25 13:30:00,133.1,133.21,133.03,133.16,32626.0,115.3872,115.4826,115.3266,115.4393,32626.0
2016-04-25 13:40:00,133.14,133.23,133.11,133.18,24274.0,115.4219,115.4999,115.3959,115.4566,24274.0
2016-04-25 13:50:00,133.17,133.29,133.16,133.22,31321.0,115.4479,115.552,115.4393,115.4913,31321.0
2016-04-25 14:00:00,133.24,133.29,133.11,133.24,39587.0,115.5086,115.552,115.3959,115.5086,39587.0
2016-04-25 14:10:00,133.24,133.27,133.16,133.18,28311.0,115.5086,115.5346,115.4393,115.4566,28311.0
2016-04-25 14:20:00,133.16,133.27,133.15,133.25,34445.0,115.4393,115.5346,115.4306,115.5173,34445.0
2016-04-25 14:30:00,133.25,133.37,133.23,133.33,29855.0,115.5173,115.6213,115.4999,115.5866,29855.0
2016-04-25 14:40:00,133.32,133.32,133.17,133.21,46624.0,115.578,115.578,115.4479,115.4826,46624.0
2016-04-25 14:50:00,133.22,133.37,133.17,133.36,47754.0,115.4913,115.6213,115.4479,115.6126,47754.0
2016-04-25 15:00:00,133.39,133.41,133.26,133.36,31768.0,115.6386,115.656,115.5259,115.6126,31768.0
2016-04-25 15:10:00,133.35,133.39,133.16,133.27,46763.0,115.604,115.6386,115.4393,115.5346,46763.0
2016-04-25 15:20:00,133.27,133.36,133.27,133.32,44233.0,115.5346,115.6126,115.5346,115.578,44233.0
2016-04-25 15:30:00,133.34,133.6,133.29,133.58,54976.0,115.5953,115.8207,115.552,115.8034,54976.0
2016-04-25 15:40:00,133.58,133.6,133.47,133.58,81020.0,115.8034,115.8207,115.708,115.8034,81020.0
2016-04-25 15:50:00,133.59,133.84,133.45,133.78,204598.0,115.812,116.0288,115.6907,115.9767,204598.0
2016-04-26 09:30:00,133.97,134.5,133.83,134.05,84178.0,116.1415,116.6009,116.0201,116.2108,84178.0
2016-04-26 09:40:00,134.09,134.61,133.95,134.49,82614.0,116.2455,116.6963,116.1241,116.5923,82614.0
2016-04-26 09:50:00,134.45,134.61,134.36,134.45,31126.0,116.5576,116.6963,116.4796,116.5576,31126.0
2016-04-26 10:00:00,134.46,134.6,134.25,134.28,67125.0,116.5663,116.6876,116.3842,116.4102,67125.0
2016-04-26 10:10:00,134.31,134.4,134.15,134.3,33107.0,116.4362,116.5142,116.2975,116.4275,33107.0
2016-04-26 10:20:00,134.3,134.45,134.15,134.25,43964.0,116.4275,116.5576,116.2975,116.3842,43964.0
2016-04-26 10:30:00,134.25,134.34,133.71,133.72,52324.0,116.3842,116.4622,115.9161,115.9247,52324.0
2016-04-26 10:40:00,133.69,133.89,133.61,133.8,40125.0,115.8987,116.0721,115.8294,115.9941,40125.0
2016-04-26 10:50:00,133.83,133.99,133.64,133.64,131870.0,116.0201,116.1588,115.8554,115.8554,131870.0
2016-04-26 11:00:00,133.62,133.92,133.54,133.91,26490.0,115.838,116.0981,115.7687,116.0894,26490.0
2016-04-26 11:10:00,133.9,134.0,133.73,133.77,37543.0,116.0808,116.1675,115.9334,115.9681,37543.0
2016-04-26 11:20:00,133.77,133.82,133.46,133.47,56850.0,115.9681,116.0114,115.6993,115.708,56850.0
2016-04-26 11:30:00,133.48,133.55,133.32,133.38,50730.0,115.7167,115.7774,115.578,115.63,50730.0
2016-04-26 11:40:00,133.38,133.5,133.23,133.28,61868.0,115.63,115.734,115.4999,115.5433,61868.0
2016-04-26 11:50:00,133.29,133.49,133.0,133.19,70025.0,115.552,115.7253,115.3005,115.4653,70025.0
2016-04-26 12:00:00,133.21,133.82,133.21,133.63,45292.0,115.4826,116.0114,115.4826,115.8467,45292.0
2016-04-26 12:10:00,133.66,133.84,133.6,133.8,60551.0,115.8727,116.0288,115.8207,115.9941,60551.0
2016-04-26 12:20:00,133.8,134.12,133.77,134.0,59501.0,115.9941,116.2715,115.9681,116.1675,59501.0
2016-04-26 12:30:00,134.03,134.12,133.93,134.05,34704.0,116.1935,116.2715,116.1068,116.2108,34704.0
2016-04-26 12:40:00,134.05,134.25,134.05,134.2,73774.0,116.2108,116.3842,116.2108,116.3409,73774.0
2016-04-26 12:50:00,134.22,134.26,134.05,134.07,33931.0,116.3582,116.3929,116.2108,116.2282,33931.0
2016-04-26 13:00:00,134.09,134.19,133.98,134.12,43461.0,116.2455,116.3322,116.1501,116.2715,43461.0
2016-04-26 13:10:00,134.12,134.2,133.98,134.19,40602.0,116.2715,116.3409,116.1501,116.3322,40602.0
2016-04-26 13:20:00,134.19,134.2,134.01,134.03,32414.0,116.3322,116.3409,116.1761,116.1935,32414.0
2016-04-26 13:30:00,134.01,134.17,133.83,133.83,29598.0,116.1761,116.3148,116.0201,116.0201,29598.0
2016-04-26 13:40:00,133.82,133.83,133.57,133.75,32862.0,116.0114,116.0201,115.7947,115.9507,32862.0
2016-04-26 13:50:00,133.74,133.81,133.63,133.81,32265.0,115.9421,116.0028,115.8467,116.0028,32265.0
2016-04-26 14:00:00,133.81,133.85,133.57,133.66,26493.0,116.0028,116.0374,115.7947,115.8727,26493.0
2016-04-26 14:10:00,133.68,133.75,133.49,133.53,33093.0,115.8901,115.9507,115.7253,115.76,33093.0
2016-04-26 14:20:00,133.52,133.62,133.48,133.48,30926.0,115.7513,115.838,115.7167,115.7167,30926.0
2016-04-26 14:30:00,133.49,134.05,133.47,134.04,55885.0,115.7253,116.2108,115.708,116.2021,55885.0
2016-04-26 14:40:00,134.02,134.03,133.84,133.88,50816.0,116.1848,116.1935,116.0288,116.0634,50816.0
2016-04-26 14:50:00,133.87,133.99,133.72,133.97,34640.0,116.0548,116.1588,115.9247,116.1415,34640.0
2016-04-26 15:00:00,133.95,134.02,133.85,133.85,40995.0,116.1241,116.1848,116.0374,116.0374,40995.0
2016-04-26 15:10:00,133.85,133.94,133.78,133.9,51498.0,116.0374,116.1155,115.9767,116.0808,51498.0
2016-04-26 15:20:00,133.9,133.95,133.8,133.92,55693.0,116.0808,116.1241,115.9941,116.0981,55693.0
2016-04-26 15:30:00,133.93,134.14,133.91,134.06,49659.0,116.1068,116.2888,116.0894,116.2195,49659.0
2016-04-26 15:40:00,134.06,134.2,134.04,134.09,49405.0,116.2195,116.3409,116.2021,116.2455,49405.0
2016-04-26 15:50:00,134.08,134.26,134.08,134.18,135936.0,116.2368,116.3929,116.2368,116.3235,135936.0
2016-04-27 09:30:00,134.34,134.58,132.67,132.82,127222.0,116.4622,116.6703,115.0145,115.1445,127222.0
2016-04-27 09:40:00,132.82,132.92,132.11,132.45,121664.0,115.1445,115.2312,114.529,114.8237,121664.0
2016-04-27 09:50:00,132.45,132.62,132.05,132.44,94991.0,114.8237,114.9711,114.477,114.8151,94991.0
2016-04-27 10:00:00,132.44,132.95,132.3,132.56,128922.0,114.8151,115.2572,114.6937,114.9191,128922.0
2016-04-27 10:10:00,132.57,132.66,132.38,132.44,59807.0,114.9278,115.0058,114.7631,114.8151,59807.0
2016-04-27 10:20:00,132.44,132.54,132.15,132.24,34736.0,114.8151,114.9018,114.5637,114.6417,34736.0
2016-04-27 10:30:00,132.2,132.33,131.9,131.97,64163.0,114.607,114.7197,114.3469,114.4076,64163.0
2016-04-27 10:40:00,131.97,132.13,131.9,132.03,49367.0,114.4076,114.5463,114.3469,114.4596,49367.0
2016-04-27 10:50:00,132.05,132.19,131.95,132.03,45757.0,114.477,114.5983,114.3903,114.4596,45757.0
2016-04-27 11:00:00,132.06,132.27,132.03,132.2,46986.0,114.4856,114.6677,114.4596,114.607,46986.0
2016-04-27 11:10:00,132.17,132.17,132.02,132.08,34643.0,114.581,114.581,114.451,114.503,34643.0
2016-04-27 11:20:00,132.08,132.56,132.07,132.52,49220.0,114.503,114.9191,114.4943,114.8844,49220.0
2016-04-27 11:30:00,132.52,132.87,132.51,132.87,43403.0,114.8844,115.1878,114.8758,115.1878,43403.0
2016-04-27 11:40:00,132.9,133.16,132.9,133.03,34563.0,115.2139,115.4393,115.2139,115.3266,34563.0
2016-04-27 11:50:00,133.02,133.18,132.96,133.11,36448.0,115.3179,115.4566,115.2659,115.3959,36448.0
2016-04-27 12:00:00,133.09,133.22,133.06,133.08,29655.0,115.3786,115.4913,115.3526,115.3699,29655.0
2016-04-27 12:10:00,133.08,133.48,133.01,133.37,60597.0,115.3699,115.7167,115.3092,115.6213,60597.0
2016-04-27 12:20:00,133.4,133.61,133.38,133.58,30231.0,115.6473,115.8294,115.63,115.8034,30231.0
2016-04-27 12:30:00,133.61,133.61,133.34,133.42,29350.0,115.8294,115.8294,115.5953,115.6647,29350.0
2016-04-27 12:40:00,133.41,133.44,133.35,133.4,28148.0,115.656,115.682,115.604,115.6473,28148.0
2016-04-27 12:50:00,133.39,133.46,133.21,133.27,31291.0,115.6386,115.6993,115.4826,115.5346,31291.0
2016-04-27 13:00:00,133.27,133.32,133.11,133.11,29774.0,115.5346,115.578,115.3959,115.3959,29774.0
2016-04-27 13:10:00,133.09,133.29,133.01,133.18,26084.0,115.3786,115.552,115.3092,115.4566,26084.0
2016-04-27 13:20:00,133.17,133.17,133.01,133.16,30928.0,115.4479,115.4479,115.3092,115.4393,30928.0
2016-04-27 13:30:00,133.16,133.28,133.1,133.26,40328.0,115.4393,115.5433,115.3872,115.5259,40328.0
2016-04-27 13:40:00,133.27,133.27,133.17,133.22,23728.0,115.5346,115.5346,115.4479,115.4913,23728.0
2016-04-27 13:50:00,133.22,133.33,133.15,133.15,37133.0,115.4913,115.5866,115.4306,115.4306,37133.0
2016-04-27 14:00:00,133.14,133.45,133.0,133.43,62568.0,115.4219,115.6907,115.3005,115.6733,62568.0
2016-04-27 14:10:00,133.42,133.5,133.28,133.43,57928.0,115.6647,115.734,115.5433,115.6733,57928.0
2016-04-27 14:20:00,133.42,133.5,133.31,133.38,42036.0,115.6647,115.734,115.5693,115.63,42036.0
2016-04-27 14:30:00,133.42,133.43,133.08,133.13,39757.0,115.6647,115.6733,115.3699,115.4132,39757.0
2016-04-27 14:40:00,133.13,133.32,133.05,133.28,35594.0,115.4132,115.578,115.3439,115.5433,35594.0
2016-04-27 14:50:00,133.27,133.4,133.22,133.27,42881.0,115.5346,115.6473,115.4913,115.5346,42881.0
2016-04-27 15:00:00,133.27,133.55,133.27,133.53,61931.0,115.5346,115.7774,115.5346,115.76,61931.0
2016-04-27 15:10:00,133.55,133.76,133.54,133.67,62657.0,115.7774,115.9594,115.7687,115.8814,62657.0
2016-04-27 15:20:00,133.68,133.76,133.46,133.49,62393.0,115.8901,115.9594,115.6993,115.7253,62393.0
2016-04-27 15:30:00,133.49,133.58,133.36,133.43,77818.0,115.7253,115.8034,115.6126,115.6733,77818.0
2016-04-27 15:40:00,133.43,133.45,133.19,133.22,157766.0,115.6733,115.6907,115.4653,115.4913,157766.0
2016-04-27 15:50:00,133.22,133.25,132.71,132.88,395996.0,115.4913,115.5173,115.0491,115.1965,395996.0
2016-04-28 09:30:00,132.79,134.12,132.37,133.86,129175.0,115.1185,116.2715,114.7544,116.0461,129175.0
2016-04-28 09:40:00,133.72,134.11,133.4,134.02,55565.0,115.9247,116.2628,115.6473,116.1848,55565.0
2016-04-28 09:50:00,134.0,134.39,133.92,134.15,53890.0,116.1675,116.5056,116.0981,116.2975,53890.0
2016-04-28 10:00:00,134.21,134.32,134.08,134.19,47056.0,116.3495,116.4449,116.2368,116.3322,47056.0
2016-04-28 10:10:00,134.21,134.34,133.43,133.43,47072.0,116.3495,116.4622,115.6733,115.6733,47072.0
2016-04-28 10:20:00,133.44,133.56,133.0,133.15,62374.0,115.682,115.786,115.3005,115.4306,62374.0
2016-04-28 10:30:00,133.17,133.25,133.04,133.11,44613.0,115.4479,115.5173,115.3352,115.3959,44613.0
2016-04-28 10:40:00,133.08,133.12,132.81,133.08,49876.0,115.3699,115.4046,115.1358,115.3699,49876.0
2016-04-28 10:50:00,133.08,133.11,132.97,133.05,54375.0,115.3699,115.3959,115.2745,115.3439,54375.0
2016-04-28 11:00:00,133.05,133.09,132.95,132.96,92383.0,115.3439,115.3786,115.2572,115.2659,92383.0
2016-04-28 11:10:00,132.96,133.29,132.84,133.25,92079.0,115.2659,115.552,115.1618,115.5173,92079.0
2016-04-28 11:20:00,133.27,133.59,133.2,133.21,101865.0,115.5346,115.812,115.4739,115.4826,101865.0
2016-04-28 11:30:00,133.21,133.26,132.88,132.88,33207.0,115.4826,115.5259,115.1965,115.1965,33207.0
2016-04-28 11:40:00,132.91,133.16,132.81,133.14,24142.0,115.2225,115.4393,115.1358,115.4219,24142.0
2016-04-28 11:50:00,133.15,133.27,133.13,133.23,23647.0,115.4306,115.5346,115.4132,115.4999,23647.0
2016-04-28 12:00:00,133.2,133.55,133.2,133.54,36078.0,115.4739,115.7774,115.4739,115.7687,36078.0
2016-04-28 12:10:00,133.52,133.65,133.27,133.28,27470.0,115.7513,115.864,115.5346,115.5433,27470.0
2016-04-28 12:20:00,133.26,133.5,133.25,133.4,28011.0,115.5259,115.734,115.5173,115.6473,28011.0
2016-04-28 12:30:00,133.42,133.45,133.21,133.25,31628.0,115.6647,115.6907,115.4826,115.5173,31628.0
2016-04-28 12:40:00,133.24,133.29,132.97,133.11,48321.0,115.5086,115.552,115.2745,115.3959,48321.0
2016-04-28 12:50:00,133.1,133.26,133.04,133.25,51061.0,115.3872,115.5259,115.3352,115.5173,51061.0
2016-04-28 13:00:00,133.24,133.37,133.11,133.27,23078.0,115.5086,115.6213,115.3959,115.5346,23078.0
2016-04-28 13:10:00,133.25,133.37,133.08,133.34,22499.0,115.5173,115.6213,115.3699,115.5953,22499.0
2016-04-28 13:20:00,133.3,133.43,133.27,133.41,30294.0,115.5606,115.6733,115.5346,115.656,30294.0
2016-04-28 13:30:00,133.41,133.41,133.08,133.13,34345.0,115.656,115.656,115.3699,115.4132,34345.0
2016-04-28 13:40:00,133.13,133.14,133.0,133.08,40161.0,115.4132,115.4219,115.3005,115.3699,40161.0
2016-04-28 13:50:00,133.08,133.2,133.04,133.07,34890.0,115.3699,115.4739,115.3352,115.3612,34890.0
2016-04-28 14:00:00,133.07,133.07,132.94,133.01,33348.0,115.3612,115.3612,115.2485,115.3092,33348.0
2016-04-28 14:10:00,133.01,133.03,132.85,132.88,33752.0,115.3092,115.3266,115.1705,115.1965,33752.0
2016-04-28 14:20:00,132.86,132.89,132.6,132.78,56699.0,115.1792,115.2052,114.9538,115.1098,56699.0
2016-04-28 14:30:00,132.8,132.93,132.69,132.73,32209.0,115.1272,115.2399,115.0318,115.0665,32209.0
2016-04-28 14:40:00,132.73,132.9,132.73,132.86,40538.0,115.0665,115.2139,115.0665,115.1792,40538.0
2016-04-28 14:50:00,132.85,132.91,132.75,132.83,45181.0,115.1705,115.2225,115.0838,115.1532,45181.0
2016-04-28 15:00:00,132.84,132.97,132.81,132.87,42244.0,115.1618,115.2745,115.1358,115.1878,42244.0
2016-04-28 15:10:00,132.87,132.91,132.44,132.55,142056.0,115.1878,115.2225,114.8151,114.9104,142056.0
2016-04-28 15:20:00,132.55,132.61,132.0,132.01,110199.0,114.9104,114.9624,114.4336,114.4423,110199.0
2016-04-28 15:30:00,132.02,132.24,132.0,132.05,133097.0,114.451,114.6417,114.4336,114.477,133097.0
2016-04-28 15:40:00,132.08,132.13,131.83,131.85,226072.0,114.503,114.5463,114.2862,114.3036,226072.0
2016-04-28 15:50:00,131.85,132.11,131.68,132.11,334200.0,114.3036,114.529,114.1562,114.529,334200.0
2016-04-29 09:30:00,131.06,131.35,129.63,129.72,158353.0,113.6187,113.8701,112.379,112.457,158353.0
2016-04-29 09:40:00,129.71,129.87,128.93,129.03,86281.0,112.4484,112.5871,111.7722,111.8589,86281.0
2016-04-29 09:50:00,129.05,129.76,128.96,129.56,95459.0,111.8762,112.4917,111.7982,112.3183,95459.0
2016-04-29 10:00:00,129.56,129.67,129.32,129.4,121069.0,112.3183,112.4137,112.1103,112.1796,121069.0
2016-04-29 10:10:00,129.4,130.04,129.29,130.02,100713.0,112.1796,112.7345,112.0843,112.7171,100713.0
2016-04-29 10:20:00,130.02,130.06,129.55,129.64,64729.0,112.7171,112.7518,112.3097,112.3877,64729.0
2016-04-29 10:30:00,129.62,130.04,129.62,129.93,65236.0,112.3704,112.7345,112.3704,112.6391,65236.0
2016-04-29 10:40:00,129.93,130.09,129.85,129.88,69522.0,112.6391,112.7778,112.5697,112.5958,69522.0
2016-04-29 10:50:00,129.88,130.09,129.7,130.09,114939.0,112.5958,112.7778,112.4397,112.7778,114939.0
2016-04-29 11:00:00,130.07,130.08,129.68,129.74,75839.0,112.7605,112.7691,112.4224,112.4744,75839.0
2016-04-29 11:10:00,129.72,129.88,129.68,129.71,56053.0,112.457,112.5958,112.4224,112.4484,56053.0
2016-04-29 11:20:00,129.72,129.87,129.63,129.84,84870.0,112.457,112.5871,112.379,112.5611,84870.0
2016-04-29 11:30:00,129.84,129.84,129.67,129.75,73643.0,112.5611,112.5611,112.4137,112.4831,73643.0
2016-04-29 11:40:00,129.73,129.82,129.66,129.76,64031.0,112.4657,112.5437,112.405,112.4917,64031.0
2016-04-29 11:50:00,129.76,130.11,129.76,130.02,38649.0,112.4917,112.7951,112.4917,112.7171,38649.0
2016-04-29 12:00:00,130.0,130.06,129.95,129.99,59387.0,112.6998,112.7518,112.6564,112.6911,59387.0
2016-04-29 12:10:00,129.99,130.45,129.95,130.44,55010.0,112.6911,113.0899,112.6564,113.0812,55010.0
2016-04-29 12:20:00,130.45,130.66,130.33,130.61,76848.0,113.0899,113.272,112.9859,113.2286,76848.0
2016-04-29 12:30:00,130.61,131.05,130.52,131.05,106231.0,113.2286,113.6101,113.1506,113.6101,106231.0
2016-04-29 12:40:00,131.04,131.14,130.81,131.02,67743.0,113.6014,113.6881,113.402,113.584,67743.0
2016-04-29 12:50:00,131.0,131.0,130.82,130.84,25793.0,113.5667,113.5667,113.4107,113.428,25793.0
2016-04-29 13:00:00,130.86,131.08,130.7,131.05,40832.0,113.4453,113.6361,113.3066,113.6101,40832.0
2016-04-29 13:10:00,131.05,131.46,131.03,131.45,39260.0,113.6101,113.9655,113.5927,113.9568,39260.0
2016-04-29 13:20:00,131.47,131.48,131.21,131.25,53956.0,113.9742,113.9828,113.7488,113.7834,53956.0
2016-04-29 13:30:00,131.25,131.26,131.0,131.06,30935.0,113.7834,113.7921,113.5667,113.6187,30935.0
2016-04-29 13:40:00,131.07,131.1,130.73,130.76,27064.0,113.6274,113.6534,113.3326,113.3586,27064.0
2016-04-29 13:50:00,130.76,130.86,130.69,130.72,39389.0,113.3586,113.4453,113.298,113.324,39389.0
2016-04-29 14:00:00,130.72,130.89,130.56,130.57,39447.0,113.324,113.4713,113.1853,113.1939,39447.0
2016-04-29 14:10:00,130.56,130.6,130.32,130.43,56258.0,113.1853,113.2199,112.9772,113.0726,56258.0
2016-04-29 14:20:00,130.43,130.6,130.24,130.51,44708.0,113.0726,113.2199,112.9078,113.1419,44708.0
2016-04-29 14:30:00,130.51,130.58,130.4,130.42,38896.0,113.1419,113.2026,113.0466,113.0639,38896.0
2016-04-29 14:40:00,130.42,130.78,130.34,130.76,47795.0,113.0639,113.376,112.9945,113.3586,47795.0
2016-04-29 14:50:00,130.77,130.79,130.53,130.53,50115.0,113.3673,113.3847,113.1593,113.1593,50115.0
2016-04-29 15:00:00,130.55,130.99,130.52,130.9,72163.0,113.1766,113.558,113.1506,113.48,72163.0
2016-04-29 15:10:00,130.92,131.02,130.85,130.96,77572.0,113.4974,113.584,113.4367,113.532,77572.0
2016-04-29 15:20:00,130.95,131.16,130.88,131.02,67740.0,113.5234,113.7054,113.4627,113.584,67740.0
2016-04-29 15:30:00,131.04,131.46,130.98,131.44,103704.0,113.6014,113.9655,113.5494,113.9482,103704.0
2016-04-29 15:40:00,131.44,131.88,131.41,131.66,193999.0,113.9482,114.3296,113.9221,114.1389,193999.0
2016-04-29 15:50:00,131.66,131.78,131.52,131.74,453836.0,114.1389,114.2429,114.0175,114.2082,453836.0
2016-05-02 09:30:00,132.61,132.86,132.4,132.79,91210.0,114.9624,115.1792,114.7804,115.1185,91210.0
2016-05-02 09:40:00,132.84,132.93,131.99,132.03,53358.0,115.1618,115.2399,114.425,114.4596,53358.0
2016-05-02 09:50:00,132.05,132.06,131.57,131.6,41358.0,114.477,114.4856,114.0609,114.0869,41358.0
2016-05-02 10:00:00,131.59,131.85,131.46,131.79,41064.0,114.0782,114.3036,113.9655,114.2516,41064.0
2016-05-02 10:10:00,131.8,132.04,131.65,131.99,37394.0,114.2602,114.4683,114.1302,114.425,37394.0
2016-05-02 10:20:00,131.93,132.02,131.6,131.63,34353.0,114.3729,114.451,114.0869,114.1129,34353.0
2016-05-02 10:30:00,131.61,131.87,131.57,131.75,90116.0,114.0955,114.3209,114.0609,114.2169,90116.0
2016-05-02 10:40:00,131.73,131.84,131.63,131.68,30210.0,114.1996,114.2949,114.1129,114.1562,30210.0
2016-05-02 10:50:00,131.68,131.8,131.54,131.71,32872.0,114.1562,114.2602,114.0348,114.1822,32872.0
2016-05-02 11:00:00,131.72,131.75,131.33,131.42,38678.0,114.1909,114.2169,113.8528,113.9308,38678.0
2016-05-02 11:10:00,131.43,131.62,131.16,131.21,41276.0,113.9395,114.1042,113.7054,113.7488,41276.0
2016-05-02 11:20:00,131.2,131.23,130.92,131.17,60823.0,113.7401,113.7661,113.4974,113.7141,60823.0
2016-05-02 11:30:00,131.19,131.45,131.15,131.43,40756.0,113.7314,113.9568,113.6967,113.9395,40756.0
2016-05-02 11:40:00,131.43,131.46,131.33,131.41,42472.0,113.9395,113.9655,113.8528,113.9221,42472.0
2016-05-02 11:50:00,131.42,131.43,131.27,131.3,81630.0,113.9308,113.9395,113.8008,113.8268,81630.0
2016-05-02 12:00:00,131.3,131.35,131.25,131.3,25588.0,113.8268,113.8701,113.7834,113.8268,25588.0
2016-05-02 12:10:00,131.3,131.38,131.27,131.32,33336.0,113.8268,113.8961,113.8008,113.8441,33336.0
2016-05-02 12:20:00,131.33,131.42,131.24,131.3,49075.0,113.8528,113.9308,113.7748,113.8268,49075.0
2016-05-02 12:30:00,131.32,131.54,131.3,131.5,31527.0,113.8441,114.0348,113.8268,114.0002,31527.0
2016-05-02 12:40:00,131.5,131.8,131.5,131.77,21364.0,114.0002,114.2602,114.0002,114.2342,21364.0
2016-05-02 12:50:00,131.78,131.78,131.55,131.71,72968.0,114.2429,114.2429,114.0435,114.1822,72968.0
2016-05-02 13:00:00,131.72,131.76,131.64,131.64,62745.0,114.1909,114.2256,114.1215,114.1215,62745.0
2016-05-02 13:10:00,131.64,131.82,131.63,131.67,22332.0,114.1215,114.2776,114.1129,114.1475,22332.0
2016-05-02 13:20:00,131.69,131.81,131.69,131.71,29276.0,114.1649,114.2689,114.1649,114.1822,29276.0
2016-05-02 13:30:00,131.7,131.74,131.57,131.6,39081.0,114.1736,114.2082,114.0609,114.0869,39081.0
2016-05-02 13:40:00,131.62,131.82,131.6,131.81,26651.0,114.1042,114.2776,114.0869,114.2689,26651.0
2016-05-02 13:50:00,131.8,131.81,131.67,131.69,88318.0,114.2602,114.2689,114.1475,114.1649,88318.0
2016-05-02 14:00:00,131.69,131.71,131.62,131.65,27435.0,114.1649,114.1822,114.1042,114.1302,27435.0
2016-05-02 14:10:00,131.65,131.67,131.48,131.48,27206.0,114.1302,114.1475,113.9828,113.9828,27206.0
2016-05-02 14:20:00,131.48,131.58,131.48,131.54,33392.0,113.9828,114.0695,113.9828,114.0348,33392.0
2016-05-02 14:30:00,131.54,131.63,131.38,131.39,32426.0,114.0348,114.1129,113.8961,113.9048,32426.0
2016-05-02 14:40:00,131.4,131.55,131.4,131.46,41299.0,113.9135,114.0435,113.9135,113.9655,41299.0
2016-05-02 14:50:00,131.46,131.5,131.38,131.4,72465.0,113.9655,114.0002,113.8961,113.9135,72465.0
2016-05-02 15:00:00,131.42,131.71,131.41,131.63,159804.0,113.9308,114.1822,113.9221,114.1129,159804.0
2016-05-02 15:10:00,131.63,131.74,131.57,131.73,70948.0,114.1129,114.2082,114.0609,114.1996,70948.0
2016-05-02 15:20:00,131.72,131.73,131.63,131.65,69369.0,114.1909,114.1996,114.1129,114.1302,69369.0
2016-05-02 15:30:00,131.65,132.02,131.63,131.97,90834.0,114.1302,114.451,114.1129,114.4076,90834.0
2016-05-02 15:40:00,131.96,132.3,131.92,132.11,188251.0,114.3989,114.6937,114.3643,114.529,188251.0
2016-05-02 15:50:00,132.1,132.12,131.93,132.09,229474.0,114.5203,114.5377,114.3729,114.5116,229474.0
2016-05-03 09:30:00,131.37,132.55,131.37,132.48,106255.0,113.8875,114.9104,113.8875,114.8497,106255.0
2016-05-03 09:40:00,132.37,132.7,132.21,132.58,98186.0,114.7544,115.0405,114.6157,114.9364,98186.0
2016-05-03 09:50:00,132.45,132.52,131.59,131.9,95384.0,114.8237,114.8844,114.0782,114.3469,95384.0
2016-05-03 10:00:00,131.84,131.9,131.13,131.28,68300.0,114.2949,114.3469,113.6794,113.8094,68300.0
2016-05-03 10:10:00,131.31,131.41,131.15,131.39,126928.0,113.8355,113.9221,113.6967,113.9048,126928.0
2016-05-03 10:20:00,131.38,131.95,131.28,131.91,79885.0,113.8961,114.3903,113.8094,114.3556,79885.0
2016-05-03 10:30:00,131.93,132.22,131.84,132.15,174413.0,114.3729,114.6243,114.2949,114.5637,174413.0
2016-05-03 10:40:00,132.12,132.12,131.6,131.6,76361.0,114.5377,114.5377,114.0869,114.0869,76361.0
2016-05-03 10:50:00,131.62,131.75,131.48,131.75,67516.0,114.1042,114.2169,113.9828,114.2169,67516.0
2016-05-03 11:00:00,131.75,132.1,131.7,131.91,76149.0,114.2169,114.5203,114.1736,114.3556,76149.0
2016-05-03 11:10:00,131.91,131.96,131.6,131.66,87376.0,114.3556,114.3989,114.0869,114.1389,87376.0
2016-05-03 11:20:00,131.65,131.99,131.65,131.76,78423.0,114.1302,114.425,114.1302,114.2256,78423.0
2016-05-03 11:30:00,131.74,131.75,131.5,131.52,60216.0,114.2082,114.2169,114.0002,114.0175,60216.0
2016-05-03 11:40:00,131.51,131.57,131.43,131.5,48343.0,114.0088,114.0609,113.9395,114.0002,48343.0
2016-05-03 11:50:00,131.51,131.67,131.45,131.58,53377.0,114.0088,114.1475,113.9568,114.0695,53377.0
2016-05-03 12:00:00,131.6,131.87,131.56,131.84,50342.0,114.0869,114.3209,114.0522,114.2949,50342.0
2016-05-03 12:10:00,131.84,131.86,131.74,131.78,35099.0,114.2949,114.3123,114.2082,114.2429,35099.0
2016-05-03 12:20:00,131.78,131.97,131.75,131.92,45917.0,114.2429,114.4076,114.2169,114.3643,45917.0
2016-05-03 12:30:00,131.92,131.98,131.8,131.92,58075.0,114.3643,114.4163,114.2602,114.3643,58075.0
2016-05-03 12:40:00,131.92,132.19,131.92,132.14,53698.0,114.3643,114.5983,114.3643,114.555,53698.0
2016-05-03 12:50:00,132.17,132.27,132.13,132.22,43712.0,114.581,114.6677,114.5463,114.6243,43712.0
2016-05-03 13:00:00,132.21,132.47,132.2,132.46,60837.0,114.6157,114.8411,114.607,114.8324,60837.0
2016-05-03 13:10:00,132.45,132.62,132.42,132.61,68305.0,114.8237,114.9711,114.7977,114.9624,68305.0
2016-05-03 13:20:00,132.62,132.66,132.53,132.53,87775.0,114.9711,115.0058,114.8931,114.8931,87775.0
2016-05-03 13:30:00,132.54,132.9,132.54,132.86,52774.0,114.9018,115.2139,114.9018,115.1792,52774.0
2016-05-03 13:40:00,132.88,132.99,132.81,132.96,39869.0,115.1965,115.2919,115.1358,115.2659,39869.0
2016-05-03 13:50:00,132.96,133.05,132.79,132.93,68993.0,115.2659,115.3439,115.1185,115.2399,68993.0
2016-05-03 14:00:00,132.93,133.23,132.89,133.21,77766.0,115.2399,115.4999,115.2052,115.4826,77766.0
2016-05-03 14:10:00,133.21,133.22,132.89,132.96,84165.0,115.4826,115.4913,115.2052,115.2659,84165.0
2016-05-03 14:20:00,132.95,133.07,132.89,132.98,55907.0,115.2572,115.3612,115.2052,115.2832,55907.0
2016-05-03 14:30:00,132.98,133.07,132.92,132.93,63035.0,115.2832,115.3612,115.2312,115.2399,63035.0
2016-05-03 14:40:00,132.92,132.96,132.75,132.82,74728.0,115.2312,115.2659,115.0838,115.1445,74728.0
2016-05-03 14:50:00,132.81,132.99,132.79,132.99,51953.0,115.1358,115.2919,115.1185,115.2919,51953.0
2016-05-03 15:00:00,132.99,133.0,132.78,132.85,56170.0,115.2919,115.3005,115.1098,115.1705,56170.0
2016-05-03 15:10:00,132.86,132.88,132.5,132.68,79708.0,115.1792,115.1965,114.8671,115.0231,79708.0
2016-05-03 15:20:00,132.69,132.82,132.48,132.76,86432.0,115.0318,115.1445,114.8497,115.0925,86432.0
2016-05-03 15:30:00,132.75,132.77,132.35,132.37,79578.0,115.0838,115.1012,114.737,114.7544,79578.0
2016-05-03 15:40:00,132.41,132.52,132.19,132.46,118124.0,114.7891,114.8844,114.5983,114.8324,118124.0
2016-05-03 15:50:00,132.46,132.56,132.37,132.46,187867.0,114.8324,114.9191,114.7544,114.8324,187867.0
2016-05-04 09:30:00,131.47,131.56,130.77,130.77,104230.0,113.9742,114.0522,113.3673,113.3673,104230.0
2016-05-04 09:40:00,130.74,131.07,130.58,130.98,52702.0,113.3413,113.6274,113.2026,113.5494,52702.0
2016-05-04 09:50:00,131.03,131.59,130.83,131.55,66157.0,113.5927,114.0782,113.4193,114.0435,66157.0
2016-05-04 10:00:00,131.58,131.81,131.35,131.41,61024.0,114.0695,114.2689,113.8701,113.9221,61024.0
2016-05-04 10:10:00,131.43,131.67,131.19,131.48,72223.0,113.9395,114.1475,113.7314,113.9828,72223.0
2016-05-04 10:20:00,131.49,131.64,131.11,131.45,100852.0,113.9915,114.1215,113.6621,113.9568,100852.0
2016-05-04 10:30:00,131.32,131.59,131.26,131.31,41471.0,113.8441,114.0782,113.7921,113.8355,41471.0
2016-05-04 10:40:00,131.31,131.47,131.19,131.43,26425.0,113.8355,113.9742,113.7314,113.9395,26425.0
2016-05-04 10:50:00,131.43,131.61,131.28,131.59,37620.0,113.9395,114.0955,113.8094,114.0782,37620.0
2016-05-04 11:00:00,131.57,131.78,131.35,131.74,51189.0,114.0609,114.2429,113.8701,114.2082,51189.0
2016-05-04 11:10:00,131.77,132.16,131.77,131.95,59465.0,114.2342,114.5723,114.2342,114.3903,59465.0
2016-05-04 11:20:00,131.95,132.04,131.88,131.99,49944.0,114.3903,114.4683,114.3296,114.425,49944.0
2016-05-04 11:30:00,131.99,132.18,131.92,132.12,50588.0,114.425,114.5897,114.3643,114.5377,50588.0
2016-05-04 11:40:00,132.12,132.16,132.01,132.1,46299.0,114.5377,114.5723,114.4423,114.5203,46299.0
2016-05-04 11:50:00,132.1,132.13,131.96,131.98,43774.0,114.5203,114.5463,114.3989,114.4163,43774.0
2016-05-04 12:00:00,131.96,132.08,131.84,132.02,37556.0,114.3989,114.503,114.2949,114.451,37556.0
2016-05-04 12:10:00,132.04,132.17,131.97,132.04,46917.0,114.4683,114.581,114.4076,114.4683,46917.0
2016-05-04 12:20:00,132.01,132.13,131.98,132.05,40926.0,114.4423,114.5463,114.4163,114.477,40926.0
2016-05-04 12:30:00,132.06,132.19,131.97,132.0,32749.0,114.4856,114.5983,114.4076,114.4336,32749.0
2016-05-04 12:40:00,132.0,132.05,131.8,131.85,49700.0,114.4336,114.477,114.2602,114.3036,49700.0
2016-05-04 12:50:00,131.84,131.84,131.64,131.66,20456.0,114.2949,114.2949,114.1215,114.1389,20456.0
2016-05-04 13:00:00,131.66,131.79,131.63,131.71,22794.0,114.1389,114.2516,114.1129,114.1822,22794.0
2016-05-04 13:10:00,131.73,131.91,131.64,131.87,26903.0,114.1996,114.3556,114.1215,114.3209,26903.0
2016-05-04 13:20:00,131.87,131.98,131.78,131.97,25094.0,114.3209,114.4163,114.2429,114.4076,25094.0
2016-05-04 13:30:00,131.97,132.07,131.93,132.03,42792.0,114.4076,114.4943,114.3729,114.4596,42792.0
2016-05-04 13:40:00,132.02,132.03,131.69,131.78,20798.0,114.451,114.4596,114.1649,114.2429,20798.0
2016-05-04 13:50:00,131.78,132.01,131.73,131.9,75274.0,114.2429,114.4423,114.1996,114.3469,75274.0
2016-05-04 14:00:00,131.92,131.92,131.67,131.82,61468.0,114.3643,114.3643,114.1475,114.2776,61468.0
2016-05-04 14:10:00,131.81,131.98,131.67,131.98,43373.0,114.2689,114.4163,114.1475,114.4163,43373.0
2016-05-04 14:20:00,131.99,132.12,131.9,132.04,40677.0,114.425,114.5377,114.3469,114.4683,40677.0
2016-05-04 14:30:00,132.03,132.23,131.97,132.04,40733.0,114.4596,114.633,114.4076,114.4683,40733.0
2016-05-04 14:40:00,132.04,132.19,131.95,131.98,33562.0,114.4683,114.5983,114.3903,114.4163,33562.0
2016-05-04 14:50:00,131.99,132.07,131.95,132.0,37281.0,114.425,114.4943,114.3903,114.4336,37281.0
2016-05-04 15:00:00,132.02,132.16,132.0,132.14,76923.0,114.451,114.5723,114.4336,114.555,76923.0
2016-05-04 15:10:00,132.12,132.35,132.09,132.34,60782.0,114.5377,114.737,114.5116,114.7284,60782.0
2016-05-04 15:20:00,132.31,132.4,132.07,132.19,44055.0,114.7024,114.7804,114.4943,114.5983,44055.0
2016-05-04 15:30:00,132.18,132.32,132.11,132.17,40589.0,114.5897,114.711,114.529,114.581,40589.0
2016-05-04 15:40:00,132.18,132.41,132.17,132.35,86191.0,114.5897,114.7891,114.581,114.737,86191.0
2016-05-04 15:50:00,132.34,132.34,131.99,132.04,229761.0,114.7284,114.7284,114.425,114.4683,229761.0
2016-05-05 09:30:00,132.05,133.06,131.97,132.48,88598.0,114.477,115.3526,114.4076,114.8497,88598.0
2016-05-05 09:40:00,132.42,132.54,131.85,132.25,79802.0,114.7977,114.9018,114.3036,114.6504,79802.0
2016-05-05 09:50:00,132.15,132.5,132.06,132.5,57755.0,114.5637,114.8671,114.4856,114.8671,57755.0
2016-05-05 10:00:00,132.52,132.85,132.47,132.81,60412.0,114.8844,115.1705,114.8411,115.1358,60412.0
2016-05-05 10:10:00,132.8,133.17,132.72,133.14,48993.0,115.1272,115.4479,115.0578,115.4219,48993.0
2016-05-05 10:20:00,133.14,133.28,132.55,132.58,50663.0,115.4219,115.5433,114.9104,114.9364,50663.0
2016-05-05 10:30:00,132.61,132.7,132.5,132.63,29884.0,114.9624,115.0405,114.8671,114.9798,29884.0
2016-05-05 10:40:00,132.59,132.81,132.46,132.67,40756.0,114.9451,115.1358,114.8324,115.0145,40756.0
2016-05-05 10:50:00,132.68,132.84,132.6,132.65,20076.0,115.0231,115.1618,114.9538,114.9971,20076.0
2016-05-05 11:00:00,132.66,132.77,132.57,132.61,39012.0,115.0058,115.1012,114.9278,114.9624,39012.0
2016-05-05 11:10:00,132.64,132.64,132.38,132.47,28852.0,114.9885,114.9885,114.7631,114.8411,28852.0
2016-05-05 11:20:00,132.46,132.6,132.21,132.38,21930.0,114.8324,114.9538,114.6157,114.7631,21930.0
2016-05-05 11:30:00,132.39,132.84,132.36,132.84,14671.0,114.7717,115.1618,114.7457,115.1618,14671.0
2016-05-05 11:40:00,132.84,132.86,132.61,132.82,20949.0,115.1618,115.1792,114.9624,115.1445,20949.0
2016-05-05 11:50:00,132.84,132.97,132.73,132.86,22488.0,115.1618,115.2745,115.0665,115.1792,22488.0
2016-05-05 12:00:00,132.86,132.91,132.76,132.79,19779.0,115.1792,115.2225,115.0925,115.1185,19779.0
2016-05-05 12:10:00,132.8,132.97,132.8,132.85,19804.0,115.1272,115.2745,115.1272,115.1705,19804.0
2016-05-05 12:20:00,132.86,133.01,132.8,132.94,21818.0,115.1792,115.3092,115.1272,115.2485,21818.0
2016-05-05 12:30:00,132.94,133.02,132.85,132.98,16061.0,115.2485,115.3179,115.1705,115.2832,16061.0
2016-05-05 12:40:00,132.97,132.98,132.78,132.84,13674.0,115.2745,115.2832,115.1098,115.1618,13674.0
2016-05-05 12:50:00,132.86,132.86,132.68,132.7,15324.0,115.1792,115.1792,115.0231,115.0405,15324.0
2016-05-05 13:00:00,132.69,132.77,132.57,132.7,27583.0,115.0318,115.1012,114.9278,115.0405,27583.0
2016-05-05 13:10:00,132.69,132.71,132.38,132.43,47239.0,115.0318,115.0491,114.7631,114.8064,47239.0
2016-05-05 13:20:00,132.43,132.44,132.25,132.31,36027.0,114.8064,114.8151,114.6504,114.7024,36027.0
2016-05-05 13:30:00,132.31,132.44,132.27,132.39,22804.0,114.7024,114.8151,114.6677,114.7717,22804.0
2016-05-05 13:40:00,132.39,132.44,132.28,132.28,21530.0,114.7717,114.8151,114.6764,114.6764,21530.0
2016-05-05 13:50:00,132.3,132.37,132.21,132.32,25707.0,114.6937,114.7544,114.6157,114.711,25707.0
2016-05-05 14:00:00,132.32,132.41,132.26,132.37,31763.0,114.711,114.7891,114.659,114.7544,31763.0
2016-05-05 14:10:00,132.35,132.5,132.35,132.35,29830.0,114.737,114.8671,114.737,114.737,29830.0
2016-05-05 14:20:00,132.37,132.45,132.25,132.31,44923.0,114.7544,114.8237,114.6504,114.7024,44923.0
2016-05-05 14:30:00,132.3,132.38,132.25,132.29,42828.0,114.6937,114.7631,114.6504,114.685,42828.0
2016-05-05 14:40:00,132.28,132.59,132.23,132.51,45244.0,114.6764,114.9451,114.633,114.8758,45244.0
2016-05-05 14:50:00,132.49,132.54,132.3,132.3,33097.0,114.8584,114.9018,114.6937,114.6937,33097.0
2016-05-05 15:00:00,132.29,132.36,132.06,132.07,50095.0,114.685,114.7457,114.4856,114.4943,50095.0
2016-05-05 15:10:00,132.07,132.11,131.89,132.01,55502.0,114.4943,114.529,114.3383,114.4423,55502.0
2016-05-05 15:20:00,132.01,132.13,131.98,132.04,40822.0,114.4423,114.5463,114.4163,114.4683,40822.0
2016-05-05 15:30:00,132.06,132.21,132.03,132.09,40790.0,114.4856,114.6157,114.4596,114.5116,40790.0
2016-05-05 15:40:00,132.12,132.44,132.02,132.1,85088.0,114.5377,114.8151,114.451,114.5203,85088.0
2016-05-05 15:50:00,132.1,132.32,132.1,132.3,147458.0,114.5203,114.711,114.5203,114.6937,147458.0
2016-05-06 09:30:00,132.09,132.28,131.02,131.49,103609.0,114.5116,114.6764,113.584,113.9915,103609.0
2016-05-06 09:40:00,131.47,132.01,131.47,131.75,30599.0,113.9742,114.4423,113.9742,114.2169,30599.0
2016-05-06 09:50:00,131.76,131.77,131.28,131.46,27437.0,114.2256,114.2342,113.8094,113.9655,27437.0
2016-05-06 10:00:00,131.47,131.9,131.37,131.77,32185.0,113.9742,114.3469,113.8875,114.2342,32185.0
2016-05-06 10:10:00,131.78,131.83,131.3,131.3,35313.0,114.2429,114.2862,113.8268,113.8268,35313.0
2016-05-06 10:20:00,131.32,131.35,130.93,131.0,62299.0,113.8441,113.8701,113.506,113.5667,62299.0
2016-05-06 10:30:00,130.98,131.08,130.77,130.89,112499.0,113.5494,113.6361,113.3673,113.4713,112499.0
2016-05-06 10:40:00,130.91,131.09,130.67,130.75,89314.0,113.4887,113.6447,113.2806,113.35,89314.0
2016-05-06 10:50:00,130.76,130.82,130.6,130.73,49482.0,113.3586,113.4107,113.2199,113.3326,49482.0
2016-05-06 11:00:00,130.71,130.91,130.71,130.76,35109.0,113.3153,113.4887,113.3153,113.3586,35109.0
2016-05-06 11:10:00,130.78,131.18,130.78,131.15,54499.0,113.376,113.7228,113.376,113.6967,54499.0
2016-05-06 11:20:00,131.15,131.34,131.05,131.3,63520.0,113.6967,113.8615,113.6101,113.8268,63520.0
2016-05-06 11:30:00,131.33,131.41,131.23,131.28,30455.0,113.8528,113.9221,113.7661,113.8094,30455.0
2016-05-06 11:40:00,131.28,131.35,131.24,131.27,59080.0,113.8094,113.8701,113.7748,113.8008,59080.0
2016-05-06 11:50:00,131.27,131.27,130.93,130.97,26139.0,113.8008,113.8008,113.506,113.5407,26139.0
2016-05-06 12:00:00,130.96,130.99,130.66,130.83,63884.0,113.532,113.558,113.272,113.4193,63884.0
2016-05-06 12:10:00,130.85,130.96,130.82,130.84,20826.0,113.4367,113.532,113.4107,113.428,20826.0
2016-05-06 12:20:00,130.84,130.94,130.82,130.86,29241.0,113.428,113.5147,113.4107,113.4453,29241.0
2016-05-06 12:30:00,130.89,130.92,130.82,130.88,36425.0,113.4713,113.4974,113.4107,113.4627,36425.0
2016-05-06 12:40:00,130.87,130.97,130.81,130.97,15565.0,113.454,113.5407,113.402,113.5407,15565.0
2016-05-06 12:50:00,130.96,131.06,130.91,131.01,19282.0,113.532,113.6187,113.4887,113.5754,19282.0
2016-05-06 13:00:00,131.0,131.19,131.0,131.09,60712.0,113.5667,113.7314,113.5667,113.6447,60712.0
2016-05-06 13:10:00,131.08,131.18,131.0,131.09,84921.0,113.6361,113.7228,113.5667,113.6447,84921.0
2016-05-06 13:20:00,131.06,131.12,130.97,130.99,49348.0,113.6187,113.6707,113.5407,113.558,49348.0
2016-05-06 13:30:00,131.02,131.06,130.93,131.0,29297.0,113.584,113.6187,113.506,113.5667,29297.0
2016-05-06 13:40:00,130.99,131.01,130.87,130.93,29301.0,113.558,113.5754,113.454,113.506,29301.0
2016-05-06 13:50:00,130.95,131.07,130.95,131.03,46974.0,113.5234,113.6274,113.5234,113.5927,46974.0
2016-05-06 14:00:00,131.06,131.51,131.0,131.48,48523.0,113.6187,114.0088,113.5667,113.9828,48523.0
2016-05-06 14:10:00,131.47,131.71,131.45,131.66,35809.0,113.9742,114.1822,113.9568,114.1389,35809.0
2016-05-06 14:20:00,131.67,131.73,131.6,131.66,32340.0,114.1475,114.1996,114.0869,114.1389,32340.0
2016-05-06 14:30:00,131.7,131.76,131.61,131.71,28994.0,114.1736,114.2256,114.0955,114.1822,28994.0
2016-05-06 14:40:00,131.7,131.74,131.59,131.59,29655.0,114.1736,114.2082,114.0782,114.0782,29655.0
2016-05-06 14:50:00,131.58,131.77,131.43,131.45,47454.0,114.0695,114.2342,113.9395,113.9568,47454.0
2016-05-06 15:00:00,131.45,131.89,131.45,131.8,40007.0,113.9568,114.3383,113.9568,114.2602,40007.0
2016-05-06 15:10:00,131.79,131.86,131.64,131.7,35709.0,114.2516,114.3123,114.1215,114.1736,35709.0
2016-05-06 15:20:00,131.69,131.84,131.69,131.76,34027.0,114.1649,114.2949,114.1649,114.2256,34027.0
2016-05-06 15:30:00,131.76,131.82,131.65,131.69,48513.0,114.2256,114.2776,114.1302,114.1649,48513.0
2016-05-06 15:40:00,131.69,131.72,131.59,131.61,75768.0,114.1649,114.1909,114.0782,114.0955,75768.0
2016-05-06 15:50:00,131.62,132.06,131.61,132.04,313501.0,114.1042,114.4856,114.0955,114.4683,313501.0
2016-05-09 09:30:00,131.75,132.59,131.57,132.51,95276.0,114.2169,114.9451,114.0609,114.8758,95276.0
2016-05-09 09:40:00,132.6,133.31,132.43,133.16,111291.0,114.9538,115.5693,114.8064,115.4393,111291.0
2016-05-09 09:50:00,133.19,133.49,133.02,133.42,47469.0,115.4653,115.7253,115.3179,115.6647,47469.0
2016-05-09 10:00:00,133.42,133.59,133.09,133.36,39763.0,115.6647,115.812,115.3786,115.6126,39763.0
2016-05-09 10:10:00,133.31,133.38,132.99,133.09,42806.0,115.5693,115.63,115.2919,115.3786,42806.0
2016-05-09 10:20:00,133.1,133.23,132.82,132.84,21404.0,115.3872,115.4999,115.1445,115.1618,21404.0
2016-05-09 10:30:00,132.84,132.93,132.49,132.58,37131.0,115.1618,115.2399,114.8584,114.9364,37131.0
2016-05-09 10:40:00,132.59,132.75,132.52,132.75,48871.0,114.9451,115.0838,114.8844,115.0838,48871.0
2016-05-09 10:50:00,132.74,132.96,132.68,132.78,37885.0,115.0751,115.2659,115.0231,115.1098,37885.0
2016-05-09 11:00:00,132.78,132.83,132.58,132.63,38424.0,115.1098,115.1532,114.9364,114.9798,38424.0
2016-05-09 11:10:00,132.63,132.65,132.17,132.22,54533.0,114.9798,114.9971,114.581,114.6243,54533.0
2016-05-09 11:20:00,132.19,132.27,132.09,132.16,51514.0,114.5983,114.6677,114.5116,114.5723,51514.0
2016-05-09 11:30:00,132.21,132.32,132.13,132.21,36904.0,114.6157,114.711,114.5463,114.6157,36904.0
2016-05-09 11:40:00,132.21,132.45,132.09,132.4,41292.0,114.6157,114.8237,114.5116,114.7804,41292.0
2016-05-09 11:50:00,132.43,132.45,132.24,132.28,26248.0,114.8064,114.8237,114.6417,114.6764,26248.0
2016-05-09 12:00:00,132.28,132.47,132.25,132.38,36269.0,114.6764,114.8411,114.6504,114.7631,36269.0
2016-05-09 12:10:00,132.4,132.45,132.3,132.33,22273.0,114.7804,114.8237,114.6937,114.7197,22273.0
2016-05-09 12:20:00,132.32,132.39,132.28,132.37,19325.0,114.711,114.7717,114.6764,114.7544,19325.0
2016-05-09 12:30:00,132.41,132.54,132.37,132.44,38426.0,114.7891,114.9018,114.7544,114.8151,38426.0
2016-05-09 12:40:00,132.4,132.49,132.23,132.26,16370.0,114.7804,114.8584,114.633,114.659,16370.0
2016-05-09 12:50:00,132.28,132.31,132.22,132.28,17883.0,114.6764,114.7024,114.6243,114.6764,17883.0
2016-05-09 13:00:00,132.27,132.51,132.24,132.5,27116.0,114.6677,114.8758,114.6417,114.8671,27116.0
2016-05-09 13:10:00,132.48,132.7,132.46,132.63,33754.0,114.8497,115.0405,114.8324,114.9798,33754.0
2016-05-09 13:20:00,132.63,132.71,132.57,132.62,24835.0,114.9798,115.0491,114.9278,114.9711,24835.0
2016-05-09 13:30:00,132.63,132.7,132.59,132.61,27363.0,114.9798,115.0405,114.9451,114.9624,27363.0
2016-05-09 13:40:00,132.6,132.63,132.42,132.5,27731.0,114.9538,114.9798,114.7977,114.8671,27731.0
2016-05-09 13:50:00,132.5,132.56,132.41,132.45,24881.0,114.8671,114.9191,114.7891,114.8237,24881.0
2016-05-09 14:00:00,132.44,132.54,132.42,132.49,28915.0,114.8151,114.9018,114.7977,114.8584,28915.0
2016-05-09 14:10:00,132.48,132.61,132.44,132.57,27796.0,114.8497,114.9624,114.8151,114.9278,27796.0
2016-05-09 14:20:00,132.59,132.73,132.57,132.64,31426.0,114.9451,115.0665,114.9278,114.9885,31426.0
2016-05-09 14:30:00,132.65,132.7,132.53,132.65,26013.0,114.9971,115.0405,114.8931,114.9971,26013.0
2016-05-09 14:40:00,132.63,132.74,132.59,132.74,33333.0,114.9798,115.0751,114.9451,115.0751,33333.0
2016-05-09 14:50:00,132.74,132.97,132.74,132.95,45925.0,115.0751,115.2745,115.0751,115.2572,45925.0
2016-05-09 15:00:00,132.96,133.09,132.95,133.04,47102.0,115.2659,115.3786,115.2572,115.3352,47102.0
2016-05-09 15:10:00,133.03,133.06,132.8,132.83,39491.0,115.3266,115.3526,115.1272,115.1532,39491.0
2016-05-09 15:20:00,132.83,132.87,132.78,132.78,38611.0,115.1532,115.1878,115.1098,115.1098,38611.0
2016-05-09 15:30:00,132.79,132.81,132.72,132.79,52712.0,115.1185,115.1358,115.0578,115.1185,52712.0
2016-05-09 15:40:00,132.77,132.84,132.7,132.72,75688.0,115.1012,115.1618,115.0405,115.0578,75688.0
2016-05-09 15:50:00,132.71,132.73,132.55,132.71,152059.0,115.0491,115.0665,114.9104,115.0491,152059.0
2016-05-10 09:30:00,132.92,133.5,132.7,133.11,89087.0,115.2312,115.734,115.0405,115.3959,89087.0
2016-05-10 09:40:00,133.12,133.27,132.82,132.91,72093.0,115.4046,115.5346,115.1445,115.2225,72093.0
2016-05-10 09:50:00,132.88,132.91,132.58,132.76,91069.0,115.1965,115.2225,114.9364,115.0925,91069.0
2016-05-10 10:00:00,132.68,132.96,132.65,132.77,51381.0,115.0231,115.2659,114.9971,115.1012,51381.0
2016-05-10 10:10:00,132.77,133.14,132.75,133.03,62092.0,115.1012,115.4219,115.0838,115.3266,62092.0
2016-05-10 10:20:00,133.03,133.36,133.03,133.22,60801.0,115.3266,115.6126,115.3266,115.4913,60801.0
2016-05-10 10:30:00,133.25,133.42,133.19,133.42,35564.0,115.5173,115.6647,115.4653,115.6647,35564.0
2016-05-10 10:40:00,133.42,133.6,133.4,133.58,43527.0,115.6647,115.8207,115.6473,115.8034,43527.0
2016-05-10 10:50:00,133.58,133.59,133.25,133.41,44484.0,115.8034,115.812,115.5173,115.656,44484.0
2016-05-10 11:00:00,133.39,133.43,133.14,133.25,54344.0,115.6386,115.6733,115.4219,115.5173,54344.0
2016-05-10 11:10:00,133.24,133.24,133.0,133.02,53112.0,115.5086,115.5086,115.3005,115.3179,53112.0
2016-05-10 11:20:00,133.01,133.15,132.91,133.02,56540.0,115.3092,115.4306,115.2225,115.3179,56540.0
2016-05-10 11:30:00,133.02,133.15,132.91,133.03,58409.0,115.3179,115.4306,115.2225,115.3266,58409.0
2016-05-10 11:40:00,133.02,133.15,132.81,133.14,33121.0,115.3179,115.4306,115.1358,115.4219,33121.0
2016-05-10 11:50:00,133.15,133.39,133.12,133.36,32636.0,115.4306,115.6386,115.4046,115.6126,32636.0
2016-05-10 12:00:00,133.37,133.47,133.3,133.43,28706.0,115.6213,115.708,115.5606,115.6733,28706.0
2016-05-10 12:10:00,133.41,133.51,133.12,133.47,23823.0,115.656,115.7427,115.4046,115.708,23823.0
2016-05-10 12:20:00,133.45,133.51,133.37,133.42,25413.0,115.6907,115.7427,115.6213,115.6647,25413.0
2016-05-10 12:30:00,133.44,133.47,133.31,133.33,20001.0,115.682,115.708,115.5693,115.5866,20001.0
2016-05-10 12:40:00,133.31,133.4,133.26,133.33,26438.0,115.5693,115.6473,115.5259,115.5866,26438.0
2016-05-10 12:50:00,133.33,133.4,133.31,133.37,25702.0,115.5866,115.6473,115.5693,115.6213,25702.0
2016-05-10 13:00:00,133.38,133.42,133.33,133.35,17156.0,115.63,115.6647,115.5866,115.604,17156.0
2016-05-10 13:10:00,133.36,133.38,133.23,133.32,16872.0,115.6126,115.63,115.4999,115.578,16872.0
2016-05-10 13:20:00,133.33,133.36,133.26,133.31,18548.0,115.5866,115.6126,115.5259,115.5693,18548.0
2016-05-10 13:30:00,133.32,133.35,133.19,133.2,21507.0,115.578,115.604,115.4653,115.4739,21507.0
2016-05-10 13:40:00,133.21,133.33,133.21,133.33,17388.0,115.4826,115.5866,115.4826,115.5866,17388.0
2016-05-10 13:50:00,133.32,133.36,133.22,133.22,28038.0,115.578,115.6126,115.4913,115.4913,28038.0
2016-05-10 14:00:00,133.21,133.4,133.21,133.35,34126.0,115.4826,115.6473,115.4826,115.604,34126.0
2016-05-10 14:10:00,133.34,133.34,133.21,133.22,50904.0,115.5953,115.5953,115.4826,115.4913,50904.0
2016-05-10 14:20:00,133.22,133.3,133.19,133.25,26677.0,115.4913,115.5606,115.4653,115.5173,26677.0
2016-05-10 14:30:00,133.23,133.31,133.18,133.23,41638.0,115.4999,115.5693,115.4566,115.4999,41638.0
2016-05-10 14:40:00,133.25,133.43,133.24,133.28,34750.0,115.5173,115.6733,115.5086,115.5433,34750.0
2016-05-10 14:50:00,133.28,133.4,133.24,133.36,34724.0,115.5433,115.6473,115.5086,115.6126,34724.0
2016-05-10 15:00:00,133.35,133.49,133.3,133.47,66677.0,115.604,115.7253,115.5606,115.708,66677.0
2016-05-10 15:10:00,133.46,133.53,133.37,133.4,70747.0,115.6993,115.76,115.6213,115.6473,70747.0
2016-05-10 15:20:00,133.4,133.53,133.34,133.45,56888.0,115.6473,115.76,115.5953,115.6907,56888.0
2016-05-10 15:30:00,133.44,133.45,133.33,133.4,54320.0,115.682,115.6907,115.5866,115.6473,54320.0
2016-05-10 15:40:00,133.4,133.59,133.38,133.45,76746.0,115.6473,115.812,115.63,115.6907,76746.0
2016-05-10 15:50:00,133.45,133.58,133.44,133.55,141297.0,115.6907,115.8034,115.682,115.7774,141297.0
2016-05-11 09:30:00,133.74,134.0,132.4,132.51,102563.0,115.9421,116.1675,114.7804,114.8758,102563.0
2016-05-11 09:40:00,132.6,133.19,132.59,133.06,63042.0,114.9538,115.4653,114.9451,115.3526,63042.0
2016-05-11 09:50:00,133.08,133.33,132.9,132.91,82182.0,115.3699,115.5866,115.2139,115.2225,82182.0
2016-05-11 10:00:00,132.93,132.93,132.44,132.48,128013.0,115.2399,115.2399,114.8151,114.8497,128013.0
2016-05-11 10:10:00,132.48,132.82,132.31,132.52,63822.0,114.8497,115.1445,114.7024,114.8844,63822.0
2016-05-11 10:20:00,132.56,132.69,132.46,132.5,40260.0,114.9191,115.0318,114.8324,114.8671,40260.0
2016-05-11 10:30:00,132.52,132.67,132.44,132.44,45532.0,114.8844,115.0145,114.8151,114.8151,45532.0
2016-05-11 10:40:00,132.47,132.58,132.32,132.33,39930.0,114.8411,114.9364,114.711,114.7197,39930.0
2016-05-11 10:50:00,132.34,132.34,132.15,132.2,36441.0,114.7284,114.7284,114.5637,114.607,36441.0
2016-05-11 11:00:00,132.21,132.21,131.78,131.99,65760.0,114.6157,114.6157,114.2429,114.425,65760.0
2016-05-11 11:10:00,132.03,132.03,131.91,132.0,45163.0,114.4596,114.4596,114.3556,114.4336,45163.0
2016-05-11 11:20:00,131.99,132.01,131.89,131.94,34791.0,114.425,114.4423,114.3383,114.3816,34791.0
2016-05-11 11:30:00,131.95,131.99,131.85,131.88,36975.0,114.3903,114.425,114.3036,114.3296,36975.0
2016-05-11 11:40:00,131.9,131.93,131.71,131.73,29911.0,114.3469,114.3729,114.1822,114.1996,29911.0
2016-05-11 11:50:00,131.73,131.78,131.58,131.68,31539.0,114.1996,114.2429,114.0695,114.1562,31539.0
2016-05-11 12:00:00,131.67,131.78,131.58,131.74,55414.0,114.1475,114.2429,114.0695,114.2082,55414.0
2016-05-11 12:10:00,131.75,131.89,131.74,131.76,29676.0,114.2169,114.3383,114.2082,114.2256,29676.0
2016-05-11 12:20:00,131.76,131.81,131.72,131.74,23426.0,114.2256,114.2689,114.1909,114.2082,23426.0
2016-05-11 12:30:00,131.73,131.85,131.73,131.82,26229.0,114.1996,114.3036,114.1996,114.2776,26229.0
2016-05-11 12:40:00,131.86,131.86,131.7,131.7,36477.0,114.3123,114.3123,114.1736,114.1736,36477.0
2016-05-11 12:50:00,131.71,131.72,131.52,131.53,31903.0,114.1822,114.1909,114.0175,114.0262,31903.0
2016-05-11 13:00:00,131.53,131.54,131.41,131.46,41117.0,114.0262,114.0348,113.9221,113.9655,41117.0
2016-05-11 13:10:00,131.45,131.46,131.13,131.15,49139.0,113.9568,113.9655,113.6794,113.6967,49139.0
2016-05-11 13:20:00,131.14,131.15,130.87,130.91,90881.0,113.6881,113.6967,113.454,113.4887,90881.0
2016-05-11 13:30:00,130.91,131.34,130.88,131.31,57498.0,113.4887,113.8615,113.4627,113.8355,57498.0
2016-05-11 13:40:00,131.32,131.4,131.22,131.32,34784.0,113.8441,113.9135,113.7574,113.8441,34784.0
2016-05-11 13:50:00,131.31,131.37,131.14,131.14,29251.0,113.8355,113.8875,113.6881,113.6881,29251.0
2016-05-11 14:00:00,131.13,131.15,130.98,131.07,40184.0,113.6794,113.6967,113.5494,113.6274,40184.0
2016-05-11 14:10:00,131.07,131.09,130.73,130.75,55702.0,113.6274,113.6447,113.3326,113.35,55702.0
2016-05-11 14:20:00,130.76,130.93,130.62,130.89,55400.0,113.3586,113.506,113.2373,113.4713,55400.0
2016-05-11 14:30:00,130.89,130.89,130.71,130.76,66256.0,113.4713,113.4713,113.3153,113.3586,66256.0
2016-05-11 14:40:00,130.76,130.81,130.58,130.71,49687.0,113.3586,113.402,113.2026,113.3153,49687.0
2016-05-11 14:50:00,130.73,130.86,130.68,130.86,37926.0,113.3326,113.4453,113.2893,113.4453,37926.0
2016-05-11 15:00:00,130.9,130.93,130.69,130.89,75994.0,113.48,113.506,113.298,113.4713,75994.0
2016-05-11 15:10:00,130.9,131.07,130.86,131.02,93227.0,113.48,113.6274,113.4453,113.584,93227.0
2016-05-11 15:20:00,131.01,131.13,130.91,131.01,137790.0,113.5754,113.6794,113.4887,113.5754,137790.0
2016-05-11 15:30:00,131.0,131.02,130.9,130.94,159395.0,113.5667,113.584,113.48,113.5147,159395.0
2016-05-11 15:40:00,130.94,130.94,130.72,130.73,147507.0,113.5147,113.5147,113.324,113.3326,147507.0
2016-05-11 15:50:00,130.73,130.9,130.64,130.73,288391.0,113.3326,113.48,113.2546,113.3326,288391.0
2016-05-12 09:30:00,131.0,131.29,130.5,130.6,68471.0,113.5667,113.8181,113.1332,113.2199,68471.0
2016-05-12 09:40:00,130.53,130.96,130.5,130.66,81742.0,113.1593,113.532,113.1332,113.272,81742.0
2016-05-12 09:50:00,130.59,131.07,130.57,130.75,50584.0,113.2113,113.6274,113.1939,113.35,50584.0
2016-05-12 10:00:00,130.72,130.8,130.28,130.39,37794.0,113.324,113.3933,112.9425,113.0379,37794.0
2016-05-12 10:10:00,130.4,130.56,130.2,130.25,37526.0,113.0466,113.1853,112.8732,112.9165,37526.0
2016-05-12 10:20:00,130.23,130.3,129.97,129.99,94356.0,112.8992,112.9599,112.6738,112.6911,94356.0
2016-05-12 10:30:00,129.98,130.11,129.94,129.97,89491.0,112.6824,112.7951,112.6478,112.6738,89491.0
2016-05-12 10:40:00,129.96,130.01,129.72,129.85,43734.0,112.6651,112.7085,112.457,112.5697,43734.0
2016-05-12 10:50:00,129.87,129.99,129.79,129.91,47777.0,112.5871,112.6911,112.5177,112.6218,47777.0
2016-05-12 11:00:00,129.92,130.01,129.75,129.85,50328.0,112.6304,112.7085,112.4831,112.5697,50328.0
2016-05-12 11:10:00,129.84,130.07,129.82,129.96,30871.0,112.5611,112.7605,112.5437,112.6651,30871.0
2016-05-12 11:20:00,130.01,130.08,129.84,129.88,29656.0,112.7085,112.7691,112.5611,112.5958,29656.0
2016-05-12 11:30:00,129.87,129.94,129.71,129.83,27422.0,112.5871,112.6478,112.4484,112.5524,27422.0
2016-05-12 11:40:00,129.87,129.92,129.68,129.69,42744.0,112.5871,112.6304,112.4224,112.431,42744.0
2016-05-12 11:50:00,129.72,129.72,129.52,129.61,26576.0,112.457,112.457,112.2837,112.3617,26576.0
2016-05-12 12:00:00,129.61,129.62,129.41,129.52,31577.0,112.3617,112.3704,112.1883,112.2837,31577.0
2016-05-12 12:10:00,129.5,129.59,129.0,129.08,106591.0,112.2663,112.3443,111.8329,111.9022,106591.0
2016-05-12 12:20:00,129.1,129.18,128.75,129.13,62464.0,111.9196,111.9889,111.6161,111.9456,62464.0
2016-05-12 12:30:00,129.16,129.29,128.91,129.1,36634.0,111.9716,112.0843,111.7548,111.9196,36634.0
2016-05-12 12:40:00,129.1,129.43,129.05,129.43,32309.0,111.9196,112.2056,111.8762,112.2056,32309.0
2016-05-12 12:50:00,129.43,129.49,129.15,129.43,32224.0,112.2056,112.2577,111.9629,112.2056,32224.0
2016-05-12 13:00:00,129.42,129.54,129.31,129.42,27380.0,112.197,112.301,112.1016,112.197,27380.0
2016-05-12 13:10:00,129.41,129.45,129.22,129.23,37898.0,112.1883,112.223,112.0236,112.0323,37898.0
2016-05-12 13:20:00,129.29,129.45,129.27,129.37,39086.0,112.0843,112.223,112.0669,112.1536,39086.0
2016-05-12 13:30:00,129.37,129.49,129.1,129.14,46280.0,112.1536,112.2577,111.9196,111.9542,46280.0
2016-05-12 13:40:00,129.12,129.42,129.09,129.31,41254.0,111.9369,112.197,111.9109,112.1016,41254.0
2016-05-12 13:50:00,129.3,129.35,129.15,129.31,58747.0,112.0929,112.1363,111.9629,112.1016,58747.0
2016-05-12 14:00:00,129.33,129.4,129.03,129.35,67160.0,112.1189,112.1796,111.8589,112.1363,67160.0
2016-05-12 14:10:00,129.34,129.71,129.29,129.65,106305.0,112.1276,112.4484,112.0843,112.3964,106305.0
2016-05-12 14:20:00,129.66,129.83,129.59,129.8,66973.0,112.405,112.5524,112.3443,112.5264,66973.0
2016-05-12 14:30:00,129.8,129.8,129.65,129.73,57776.0,112.5264,112.5264,112.3964,112.4657,57776.0
2016-05-12 14:40:00,129.73,130.15,129.68,130.13,135727.0,112.4657,112.8298,112.4224,112.8125,135727.0
2016-05-12 14:50:00,130.1,130.37,130.07,130.27,60303.0,112.7865,113.0205,112.7605,112.9339,60303.0
2016-05-12 15:00:00,130.27,130.27,129.95,129.96,79245.0,112.9339,112.9339,112.6564,112.6651,79245.0
2016-05-12 15:10:00,129.95,130.1,129.95,129.97,59563.0,112.6564,112.7865,112.6564,112.6738,59563.0
2016-05-12 15:20:00,129.96,129.96,129.74,129.95,81916.0,112.6651,112.6651,112.4744,112.6564,81916.0
2016-05-12 15:30:00,129.94,130.0,129.76,129.83,79171.0,112.6478,112.6998,112.4917,112.5524,79171.0
2016-05-12 15:40:00,129.84,129.92,129.71,129.8,120002.0,112.5611,112.6304,112.4484,112.5264,120002.0
2016-05-12 15:50:00,129.79,129.8,129.54,129.74,225237.0,112.5177,112.5264,112.301,112.4744,225237.0
2016-05-13 09:30:00,129.1,129.67,128.78,129.16,122690.0,111.9196,112.4137,111.6421,111.9716,122690.0
2016-05-13 09:40:00,129.14,129.8,129.0,129.18,137986.0,111.9542,112.5264,111.8329,111.9889,137986.0
2016-05-13 09:50:00,129.17,129.72,128.77,129.62,76303.0,111.9802,112.457,111.6335,112.3704,76303.0
2016-05-13 10:00:00,129.72,130.03,129.41,129.45,145016.0,112.457,112.7258,112.1883,112.223,145016.0
2016-05-13 10:10:00,129.44,129.44,128.99,129.15,46115.0,112.2143,112.2143,111.8242,111.9629,46115.0
2016-05-13 10:20:00,129.19,129.46,128.96,129.36,50789.0,111.9976,112.2316,111.7982,112.145,50789.0
2016-05-13 10:30:00,129.32,129.52,129.26,129.28,37219.0,112.1103,112.2837,112.0583,112.0756,37219.0
2016-05-13 10:40:00,129.29,129.35,128.76,129.08,54316.0,112.0843,112.1363,111.6248,111.9022,54316.0
2016-05-13 10:50:00,129.08,129.34,128.55,128.8,80190.0,111.9022,112.1276,111.4427,111.6595,80190.0
2016-05-13 11:00:00,128.82,128.96,128.65,128.92,62501.0,111.6768,111.7982,111.5294,111.7635,62501.0
2016-05-13 11:10:00,128.99,129.31,128.8,129.29,48835.0,111.8242,112.1016,111.6595,112.0843,48835.0
2016-05-13 11:20:00,129.31,129.54,128.97,129.51,45563.0,112.1016,112.301,111.8069,112.275,45563.0
2016-05-13 11:30:00,129.52,129.67,129.43,129.53,24593.0,112.2837,112.4137,112.2056,112.2923,24593.0
2016-05-13 11:40:00,129.54,129.63,129.5,129.56,31394.0,112.301,112.379,112.2663,112.3183,31394.0
2016-05-13 11:50:00,129.54,129.68,129.35,129.5,40532.0,112.301,112.4224,112.1363,112.2663,40532.0
2016-05-13 12:00:00,129.51,129.7,129.49,129.6,37571.0,112.275,112.4397,112.2577,112.353,37571.0
2016-05-13 12:10:00,129.61,129.63,129.46,129.54,49201.0,112.3617,112.379,112.2316,112.301,49201.0
2016-05-13 12:20:00,129.52,129.56,129.47,129.52,46500.0,112.2837,112.3183,112.2403,112.2837,46500.0
2016-05-13 12:30:00,129.48,129.62,129.45,129.53,37582.0,112.249,112.3704,112.223,112.2923,37582.0
2016-05-13 12:40:00,129.51,129.51,129.21,129.45,30044.0,112.275,112.275,112.0149,112.223,30044.0
2016-05-13 12:50:00,129.48,129.5,129.28,129.33,17830.0,112.249,112.2663,112.0756,112.1189,17830.0
2016-05-13 13:00:00,129.3,129.48,129.23,129.42,27274.0,112.0929,112.249,112.0323,112.197,27274.0
2016-05-13 13:10:00,129.4,129.47,129.34,129.39,27393.0,112.1796,112.2403,112.1276,112.171,27393.0
2016-05-13 13:20:00,129.38,129.5,129.32,129.47,32902.0,112.1623,112.2663,112.1103,112.2403,32902.0
2016-05-13 13:30:00,129.45,129.54,129.35,129.36,54867.0,112.223,112.301,112.1363,112.145,54867.0
2016-05-13 13:40:00,129.35,129.38,129.17,129.17,57803.0,112.1363,112.1623,111.9802,111.9802,57803.0
2016-05-13 13:50:00,129.15,129.18,128.86,128.95,66073.0,111.9629,111.9889,111.7115,111.7895,66073.0
2016-05-13 14:00:00,128.95,129.19,128.9,129.15,35073.0,111.7895,111.9976,111.7462,111.9629,35073.0
2016-05-13 14:10:00,129.16,129.37,129.11,129.3,48031.0,111.9716,112.1536,111.9282,112.0929,48031.0
2016-05-13 14:20:00,129.28,129.28,128.97,129.05,51349.0,112.0756,112.0756,111.8069,111.8762,51349.0
2016-05-13 14:30:00,129.02,129.13,128.9,129.05,48991.0,111.8502,111.9456,111.7462,111.8762,48991.0
2016-05-13 14:40:00,129.05,129.07,128.9,128.92,91721.0,111.8762,111.8935,111.7462,111.7635,91721.0
2016-05-13 14:50:00,128.91,128.98,128.76,128.92,37115.0,111.7548,111.8155,111.6248,111.7635,37115.0
2016-05-13 15:00:00,128.93,129.04,128.84,128.85,62198.0,111.7722,111.8675,111.6942,111.7028,62198.0
2016-05-13 15:10:00,128.86,129.21,128.83,129.19,61767.0,111.7115,112.0149,111.6855,111.9976,61767.0
2016-05-13 15:20:00,129.18,129.21,129.07,129.15,82217.0,111.9889,112.0149,111.8935,111.9629,82217.0
2016-05-13 15:30:00,129.16,129.24,128.99,129.06,81598.0,111.9716,112.0409,111.8242,111.8849,81598.0
2016-05-13 15:40:00,129.08,129.19,128.93,129.1,104022.0,111.9022,111.9976,111.7722,111.9196,104022.0
2016-05-13 15:50:00,129.09,129.09,128.9,129.0,169296.0,111.9109,111.9109,111.7462,111.8329,169296.0
2016-05-16 09:30:00,128.75,129.44,128.53,129.23,86805.0,111.6161,112.2143,111.4254,112.0323,86805.0
2016-05-16 09:40:00,129.09,129.23,128.68,129.04,52660.0,111.9109,112.0323,111.5554,111.8675,52660.0
2016-05-16 09:50:00,129.12,129.66,129.01,129.65,21203.0,111.9369,112.405,111.8415,112.3964,21203.0
2016-05-16 10:00:00,129.66,129.79,129.35,129.73,36356.0,112.405,112.5177,112.1363,112.4657,36356.0
2016-05-16 10:10:00,129.73,129.93,129.68,129.9,26834.0,112.4657,112.6391,112.4224,112.6131,26834.0
2016-05-16 10:20:00,129.92,130.23,129.9,130.18,55547.0,112.6304,112.8992,112.6131,112.8558,55547.0
2016-05-16 10:30:00,130.2,130.34,130.08,130.16,51471.0,112.8732,112.9945,112.7691,112.8385,51471.0
2016-05-16 10:40:00,130.15,130.15,129.85,129.85,36777.0,112.8298,112.8298,112.5697,112.5697,36777.0
2016-05-16 10:50:00,129.83,130.07,129.83,129.9,25509.0,112.5524,112.7605,112.5524,112.6131,25509.0
2016-05-16 11:00:00,129.92,130.2,129.92,130.04,33369.0,112.6304,112.8732,112.6304,112.7345,33369.0
2016-05-16 11:10:00,130.07,130.15,129.88,129.93,47475.0,112.7605,112.8298,112.5958,112.6391,47475.0
2016-05-16 11:20:00,129.96,130.36,129.96,130.31,35475.0,112.6651,113.0119,112.6651,112.9685,35475.0
2016-05-16 11:30:00,130.29,130.6,130.24,130.3,54329.0,112.9512,113.2199,112.9078,112.9599,54329.0
2016-05-16 11:40:00,130.31,130.41,130.2,130.33,63618.0,112.9685,113.0552,112.8732,112.9859,63618.0
2016-05-16 11:50:00,130.34,130.44,130.27,130.37,24268.0,112.9945,113.0812,112.9339,113.0205,24268.0
2016-05-16 12:00:00,130.42,130.43,130.16,130.28,31504.0,113.0639,113.0726,112.8385,112.9425,31504.0
2016-05-16 12:10:00,130.28,130.44,130.28,130.28,22998.0,112.9425,113.0812,112.9425,112.9425,22998.0
2016-05-16 12:20:00,130.3,130.35,130.2,130.22,17711.0,112.9599,113.0032,112.8732,112.8905,17711.0
2016-05-16 12:30:00,130.24,130.29,130.18,130.25,16142.0,112.9078,112.9512,112.8558,112.9165,16142.0
2016-05-16 12:40:00,130.22,130.26,130.15,130.22,19590.0,112.8905,112.9252,112.8298,112.8905,19590.0
2016-05-16 12:50:00,130.19,130.44,130.17,130.37,16545.0,112.8645,113.0812,112.8472,113.0205,16545.0
2016-05-16 13:00:00,130.41,130.47,130.29,130.29,21637.0,113.0552,113.1072,112.9512,112.9512,21637.0
2016-05-16 13:10:00,130.3,130.41,130.28,130.33,9426.0,112.9599,113.0552,112.9425,112.9859,9426.0
2016-05-16 13:20:00,130.33,130.33,130.2,130.3,19652.0,112.9859,112.9859,112.8732,112.9599,19652.0
2016-05-16 13:30:00,130.31,130.33,130.18,130.22,27760.0,112.9685,112.9859,112.8558,112.8905,27760.0
2016-05-16 13:40:00,130.21,130.38,129.97,130.2,28805.0,112.8818,113.0292,112.6738,112.8732,28805.0
2016-05-16 13:50:00,130.18,130.39,130.13,130.28,28895.0,112.8558,113.0379,112.8125,112.9425,28895.0
2016-05-16 14:00:00,130.3,130.54,130.24,130.5,25206.0,112.9599,113.1679,112.9078,113.1332,25206.0
2016-05-16 14:10:00,130.53,130.78,130.52,130.65,46257.0,113.1593,113.376,113.1506,113.2633,46257.0
2016-05-16 14:20:00,130.67,130.76,130.62,130.69,19465.0,113.2806,113.3586,113.2373,113.298,19465.0
2016-05-16 14:30:00,130.71,130.8,130.6,130.63,33302.0,113.3153,113.3933,113.2199,113.2459,33302.0
2016-05-16 14:40:00,130.63,130.65,130.5,130.5,27585.0,113.2459,113.2633,113.1332,113.1332,27585.0
2016-05-16 14:50:00,130.49,130.63,130.49,130.6,27608.0,113.1246,113.2459,113.1246,113.2199,27608.0
2016-05-16 15:00:00,130.6,130.77,130.58,130.75,28392.0,113.2199,113.3673,113.2026,113.35,28392.0
2016-05-16 15:10:00,130.75,130.8,130.66,130.74,38564.0,113.35,113.3933,113.272,113.3413,38564.0
2016-05-16 15:20:00,130.74,130.86,130.7,130.74,48974.0,113.3413,113.4453,113.3066,113.3413,48974.0
2016-05-16 15:30:00,130.74,130.76,130.57,130.67,56964.0,113.3413,113.3586,113.1939,113.2806,56964.0
2016-05-16 15:40:00,130.66,130.79,130.58,130.78,76650.0,113.272,113.3847,113.2026,113.376,76650.0
2016-05-16 15:50:00,130.77,130.86,130.55,130.67,194572.0,113.3673,113.4453,113.1766,113.2806,194572.0
2016-05-17 09:30:00,130.57,131.22,130.54,130.8,84504.0,113.1939,113.7574,113.1679,113.3933,84504.0
2016-05-17 09:40:00,130.8,130.9,129.84,130.14,48290.0,113.3933,113.48,112.5611,112.8212,48290.0
2016-05-17 09:50:00,130.14,130.53,129.95,130.26,49909.0,112.8212,113.1593,112.6564,112.9252,49909.0
2016-05-17 10:00:00,130.17,130.28,129.74,129.97,38739.0,112.8472,112.9425,112.4744,112.6738,38739.0
2016-05-17 10:10:00,129.98,130.31,129.72,130.04,32276.0,112.6824,112.9685,112.457,112.7345,32276.0
2016-05-17 10:20:00,130.09,130.28,129.58,129.89,50160.0,112.7778,112.9425,112.3357,112.6044,50160.0
2016-05-17 10:30:00,129.91,129.93,129.54,129.9,33773.0,112.6218,112.6391,112.301,112.6131,33773.0
2016-05-17 10:40:00,129.86,130.23,129.82,130.17,23439.0,112.5784,112.8992,112.5437,112.8472,23439.0
2016-05-17 10:50:00,130.19,130.4,130.19,130.34,24092.0,112.8645,113.0466,112.8645,112.9945,24092.0
2016-05-17 11:00:00,130.35,130.38,129.95,129.98,53201.0,113.0032,113.0292,112.6564,112.6824,53201.0
2016-05-17 11:10:00,130.02,130.39,130.01,130.31,26722.0,112.7171,113.0379,112.7085,112.9685,26722.0
2016-05-17 11:20:00,130.33,130.55,130.32,130.39,19806.0,112.9859,113.1766,112.9772,113.0379,19806.0
2016-05-17 11:30:00,130.39,130.45,130.24,130.28,18872.0,113.0379,113.0899,112.9078,112.9425,18872.0
2016-05-17 11:40:00,130.28,130.37,130.18,130.29,36380.0,112.9425,113.0205,112.8558,112.9512,36380.0
2016-05-17 11:50:00,130.32,130.44,130.27,130.33,24478.0,112.9772,113.0812,112.9339,112.9859,24478.0
2016-05-17 12:00:00,130.32,130.32,130.14,130.16,16053.0,112.9772,112.9772,112.8212,112.8385,16053.0
2016-05-17 12:10:00,130.18,130.27,130.07,130.07,27980.0,112.8558,112.9339,112.7605,112.7605,27980.0
2016-05-17 12:20:00,130.05,130.06,129.91,130.05,15079.0,112.7431,112.7518,112.6218,112.7431,15079.0
2016-05-17 12:30:00,130.06,130.21,130.0,130.15,20290.0,112.7518,112.8818,112.6998,112.8298,20290.0
2016-05-17 12:40:00,130.12,130.15,130.0,130.02,17049.0,112.8038,112.8298,112.6998,112.7171,17049.0
2016-05-17 12:50:00,130.0,130.07,129.87,129.93,20360.0,112.6998,112.7605,112.5871,112.6391,20360.0
2016-05-17 13:00:00,129.94,129.96,129.82,129.87,18410.0,112.6478,112.6651,112.5437,112.5871,18410.0
2016-05-17 13:10:00,129.85,129.94,129.79,129.94,15410.0,112.5697,112.6478,112.5177,112.6478,15410.0
2016-05-17 13:20:00,129.97,130.1,129.9,130.05,14150.0,112.6738,112.7865,112.6131,112.7431,14150.0
2016-05-17 13:30:00,130.06,130.24,130.05,130.18,17450.0,112.7518,112.9078,112.7431,112.8558,17450.0
2016-05-17 13:40:00,130.16,130.23,130.09,130.14,20308.0,112.8385,112.8992,112.7778,112.8212,20308.0
2016-05-17 13:50:00,130.15,130.15,129.66,129.66,33274.0,112.8298,112.8298,112.405,112.405,33274.0
2016-05-17 14:00:00,129.63,129.65,129.53,129.55,30548.0,112.379,112.3964,112.2923,112.3097,30548.0
2016-05-17 14:10:00,129.54,129.62,129.44,129.49,32806.0,112.301,112.3704,112.2143,112.2577,32806.0
2016-05-17 14:20:00,129.52,129.52,129.0,129.19,45788.0,112.2837,112.2837,111.8329,111.9976,45788.0
2016-05-17 14:30:00,129.15,129.31,129.11,129.25,36926.0,111.9629,112.1016,111.9282,112.0496,36926.0
2016-05-17 14:40:00,129.25,129.39,129.19,129.28,32297.0,112.0496,112.171,111.9976,112.0756,32297.0
2016-05-17 14:50:00,129.25,129.4,129.19,129.4,24434.0,112.0496,112.1796,111.9976,112.1796,24434.0
2016-05-17 15:00:00,129.37,129.39,129.26,129.3,35170.0,112.1536,112.171,112.0583,112.0929,35170.0
2016-05-17 15:10:00,129.28,129.35,129.13,129.14,38740.0,112.0756,112.1363,111.9456,111.9542,38740.0
2016-05-17 15:20:00,129.12,129.2,128.99,129.17,40262.0,111.9369,112.0062,111.8242,111.9802,40262.0
2016-05-17 15:30:00,129.18,129.45,129.16,129.44,68366.0,111.9889,112.223,111.9716,112.2143,68366.0
2016-05-17 15:40:00,129.45,129.46,129.22,129.28,117396.0,112.223,112.2316,112.0236,112.0756,117396.0
2016-05-17 15:50:00,129.3,129.68,129.28,129.54,237698.0,112.0929,112.4224,112.0756,112.301,237698.0
2016-05-18 09:30:00,129.11,129.73,128.93,129.0,79829.0,111.9282,112.4657,111.7722,111.8329,79829.0
2016-05-18 09:40:00,129.03,129.84,129.03,129.41,36274.0,111.8589,112.5611,111.8589,112.1883,36274.0
2016-05-18 09:50:00,129.26,130.0,129.26,130.0,36484.0,112.0583,112.6998,112.0583,112.6998,36484.0
2016-05-18 10:00:00,130.0,130.07,129.77,129.9,36159.0,112.6998,112.7605,112.5004,112.6131,36159.0
2016-05-18 10:10:00,129.94,130.58,129.72,130.46,37851.0,112.6478,113.2026,112.457,113.0986,37851.0
2016-05-18 10:20:00,130.48,130.8,130.25,130.8,35246.0,113.1159,113.3933,112.9165,113.3933,35246.0
2016-05-18 10:30:00,130.76,130.8,130.4,130.44,46732.0,113.3586,113.3933,113.0466,113.0812,46732.0
2016-05-18 10:40:00,130.39,130.54,130.22,130.52,39487.0,113.0379,113.1679,112.8905,113.1506,39487.0
2016-05-18 10:50:00,130.54,130.77,130.44,130.75,49500.0,113.1679,113.3673,113.0812,113.35,49500.0
2016-05-18 11:00:00,130.75,130.77,130.17,130.23,51492.0,113.35,113.3673,112.8472,112.8992,51492.0
2016-05-18 11:10:00,130.25,130.67,130.25,130.56,43207.0,112.9165,113.2806,112.9165,113.1853,43207.0
2016-05-18 11:20:00,130.57,130.74,130.4,130.54,32309.0,113.1939,113.3413,113.0466,113.1679,32309.0
2016-05-18 11:30:00,130.52,130.71,130.34,130.64,28860.0,113.1506,113.3153,112.9945,113.2546,28860.0
2016-05-18 11:40:00,130.66,130.69,130.53,130.66,27713.0,113.272,113.298,113.1593,113.272,27713.0
2016-05-18 11:50:00,130.66,130.74,130.5,130.63,66082.0,113.272,113.3413,113.1332,113.2459,66082.0
2016-05-18 12:00:00,130.64,130.65,130.3,130.42,34875.0,113.2546,113.2633,112.9599,113.0639,34875.0
2016-05-18 12:10:00,130.42,130.85,130.4,130.85,39122.0,113.0639,113.4367,113.0466,113.4367,39122.0
2016-05-18 12:20:00,130.87,130.96,130.82,130.91,30147.0,113.454,113.532,113.4107,113.4887,30147.0
2016-05-18 12:30:00,130.93,130.97,130.83,130.89,27033.0,113.506,113.5407,113.4193,113.4713,27033.0
2016-05-18 12:40:00,130.9,130.99,130.79,130.86,31442.0,113.48,113.558,113.3847,113.4453,31442.0
2016-05-18 12:50:00,130.84,131.14,130.78,131.05,30744.0,113.428,113.6881,113.376,113.6101,30744.0
2016-05-18 13:00:00,131.06,131.23,130.99,131.0,72345.0,113.6187,113.7661,113.558,113.5667,72345.0
2016-05-18 13:10:00,131.0,131.09,130.96,130.99,32717.0,113.5667,113.6447,113.532,113.558,32717.0
2016-05-18 13:20:00,131.0,131.25,130.9,131.11,39711.0,113.5667,113.7834,113.48,113.6621,39711.0
2016-05-18 13:30:00,131.13,131.24,131.07,131.15,37861.0,113.6794,113.7748,113.6274,113.6967,37861.0
2016-05-18 13:40:00,131.16,131.27,131.11,131.21,21569.0,113.7054,113.8008,113.6621,113.7488,21569.0
2016-05-18 13:50:00,131.21,131.22,131.05,131.08,33573.0,113.7488,113.7574,113.6101,113.6361,33573.0
2016-05-18 14:00:00,131.07,131.08,130.11,130.57,75372.0,113.6274,113.6361,112.7951,113.1939,75372.0
2016-05-18 14:10:00,130.58,130.62,130.25,130.43,35926.0,113.2026,113.2373,112.9165,113.0726,35926.0
2016-05-18 14:20:00,130.43,130.51,129.75,129.77,39988.0,113.0726,113.1419,112.4831,112.5004,39988.0
2016-05-18 14:30:00,129.76,130.14,129.64,130.02,32728.0,112.4917,112.8212,112.3877,112.7171,32728.0
2016-05-18 14:40:00,130.0,130.22,129.92,130.14,30763.0,112.6998,112.8905,112.6304,112.8212,30763.0
2016-05-18 14:50:00,130.19,130.36,130.11,130.25,32090.0,112.8645,113.0119,112.7951,112.9165,32090.0
2016-05-18 15:00:00,130.27,130.54,130.23,130.35,35550.0,112.9339,113.1679,112.8992,113.0032,35550.0
2016-05-18 15:10:00,130.37,130.37,130.09,130.28,26443.0,113.0205,113.0205,112.7778,112.9425,26443.0
2016-05-18 15:20:00,130.27,130.27,130.09,130.14,27307.0,112.9339,112.9339,112.7778,112.8212,27307.0
2016-05-18 15:30:00,130.18,130.41,130.01,130.01,58070.0,112.8558,113.0552,112.7085,112.7085,58070.0
2016-05-18 15:40:00,130.03,130.47,130.01,130.36,67525.0,112.7258,113.1072,112.7085,113.0119,67525.0
2016-05-18 15:50:00,130.37,130.54,130.23,130.49,138120.0,113.0205,113.1679,112.8992,113.1246,138120.0
2016-05-19 09:30:00,129.69,131.12,129.38,131.06,112327.0,112.431,113.6707,112.1623,113.6187,112327.0
2016-05-19 09:40:00,131.01,131.04,130.13,130.13,50944.0,113.5754,113.6014,112.8125,112.8125,50944.0
2016-05-19 09:50:00,130.13,130.36,129.57,129.57,48523.0,112.8125,113.0119,112.327,112.327,48523.0
2016-05-19 10:00:00,129.53,129.87,129.28,129.33,49417.0,112.2923,112.5871,112.0756,112.1189,49417.0
2016-05-19 10:10:00,129.39,129.55,129.16,129.41,38062.0,112.171,112.3097,111.9716,112.1883,38062.0
2016-05-19 10:20:00,129.39,129.6,129.12,129.31,58646.0,112.171,112.353,111.9369,112.1016,58646.0
2016-05-19 10:30:00,129.28,129.33,128.93,129.15,54670.0,112.0756,112.1189,111.7722,111.9629,54670.0
2016-05-19 10:40:00,129.1,129.2,128.97,129.08,65539.0,111.9196,112.0062,111.8069,111.9022,65539.0
2016-05-19 10:50:00,129.07,129.16,128.79,128.97,56388.0,111.8935,111.9716,111.6508,111.8069,56388.0
2016-05-19 11:00:00,128.99,129.07,128.76,129.0,51653.0,111.8242,111.8935,111.6248,111.8329,51653.0
2016-05-19 11:10:00,128.98,129.47,128.83,129.47,55961.0,111.8155,112.2403,111.6855,112.2403,55961.0
2016-05-19 11:20:00,129.45,129.54,129.23,129.31,29253.0,112.223,112.301,112.0323,112.1016,29253.0
2016-05-19 11:30:00,129.29,129.37,129.14,129.19,22601.0,112.0843,112.1536,111.9542,111.9976,22601.0
2016-05-19 11:40:00,129.21,129.3,129.05,129.26,39301.0,112.0149,112.0929,111.8762,112.0583,39301.0
2016-05-19 11:50:00,129.26,129.5,129.26,129.48,25174.0,112.0583,112.2663,112.0583,112.249,25174.0
2016-05-19 12:00:00,129.44,129.55,129.41,129.44,26220.0,112.2143,112.3097,112.1883,112.2143,26220.0
2016-05-19 12:10:00,129.49,129.73,129.49,129.59,25168.0,112.2577,112.4657,112.2577,112.3443,25168.0
2016-05-19 12:20:00,129.58,129.65,129.29,129.29,31035.0,112.3357,112.3964,112.0843,112.0843,31035.0
2016-05-19 12:30:00,129.32,129.43,129.28,129.41,22161.0,112.1103,112.2056,112.0756,112.1883,22161.0
2016-05-19 12:40:00,129.43,129.57,129.42,129.57,48822.0,112.2056,112.327,112.197,112.327,48822.0
2016-05-19 12:50:00,129.56,129.57,129.26,129.26,34469.0,112.3183,112.327,112.0583,112.0583,34469.0
2016-05-19 13:00:00,129.25,129.6,129.23,129.59,25341.0,112.0496,112.353,112.0323,112.3443,25341.0
2016-05-19 13:10:00,129.57,129.82,129.52,129.82,28609.0,112.327,112.5437,112.2837,112.5437,28609.0
2016-05-19 13:20:00,129.81,129.97,129.73,129.97,51739.0,112.5351,112.6738,112.4657,112.6738,51739.0
2016-05-19 13:30:00,129.97,130.15,129.92,130.13,38233.0,112.6738,112.8298,112.6304,112.8125,38233.0
2016-05-19 13:40:00,130.15,130.26,130.13,130.2,27964.0,112.8298,112.9252,112.8125,112.8732,27964.0
2016-05-19 13:50:00,130.2,130.22,130.04,130.05,38744.0,112.8732,112.8905,112.7345,112.7431,38744.0
2016-05-19 14:00:00,130.07,130.11,129.84,130.06,43227.0,112.7605,112.7951,112.5611,112.7518,43227.0
2016-05-19 14:10:00,130.07,130.24,130.02,130.2,40197.0,112.7605,112.9078,112.7171,112.8732,40197.0
2016-05-19 14:20:00,130.2,130.47,130.18,130.41,73490.0,112.8732,113.1072,112.8558,113.0552,73490.0
2016-05-19 14:30:00,130.41,130.41,130.09,130.14,50607.0,113.0552,113.0552,112.7778,112.8212,50607.0
2016-05-19 14:40:00,130.12,130.21,130.01,130.09,34508.0,112.8038,112.8818,112.7085,112.7778,34508.0
2016-05-19 14:50:00,130.08,130.18,130.05,130.11,36478.0,112.7691,112.8558,112.7431,112.7951,36478.0
2016-05-19 15:00:00,130.11,130.24,130.1,130.16,90981.0,112.7951,112.9078,112.7865,112.8385,90981.0
2016-05-19 15:10:00,130.17,130.26,130.1,130.22,54801.0,112.8472,112.9252,112.7865,112.8905,54801.0
2016-05-19 15:20:00,130.21,130.33,130.16,130.2,93497.0,112.8818,112.9859,112.8385,112.8732,93497.0
2016-05-19 15:30:00,130.21,130.22,130.05,130.17,91253.0,112.8818,112.8905,112.7431,112.8472,91253.0
2016-05-19 15:40:00,130.18,130.25,130.06,130.16,186166.0,112.8558,112.9165,112.7518,112.8385,186166.0
2016-05-19 15:50:00,130.16,130.19,129.97,129.99,260191.0,112.8385,112.8645,112.6738,112.6911,260191.0
2016-05-20 09:30:00,130.63,130.65,130.2,130.5,316986.0,113.2459,113.2633,112.8732,113.1332,316986.0
2016-05-20 09:40:00,130.52,131.0,130.46,130.83,154751.0,113.1506,113.5667,113.0986,113.4193,154751.0
2016-05-20 09:50:00,130.84,131.51,130.83,131.51,89503.0,113.428,114.0088,113.4193,114.0088,89503.0
2016-05-20 10:00:00,131.54,131.68,131.0,131.4,78545.0,114.0348,114.1562,113.5667,113.9135,78545.0
2016-05-20 10:10:00,131.4,131.79,131.4,131.58,58899.0,113.9135,114.2516,113.9135,114.0695,58899.0
2016-05-20 10:20:00,131.59,131.69,131.39,131.58,57466.0,114.0782,114.1649,113.9048,114.0695,57466.0
2016-05-20 10:30:00,131.59,131.71,131.34,131.36,52229.0,114.0782,114.1822,113.8615,113.8788,52229.0
2016-05-20 10:40:00,131.36,131.59,131.29,131.54,39700.0,113.8788,114.0782,113.8181,114.0348,39700.0
2016-05-20 10:50:00,131.53,131.61,131.25,131.27,28295.0,114.0262,114.0955,113.7834,113.8008,28295.0
2016-05-20 11:00:00,131.26,131.37,131.23,131.28,44611.0,113.7921,113.8875,113.7661,113.8094,44611.0
2016-05-20 11:10:00,131.3,131.36,131.23,131.3,23010.0,113.8268,113.8788,113.7661,113.8268,23010.0
2016-05-20 11:20:00,131.32,131.32,130.97,131.08,49549.0,113.8441,113.8441,113.5407,113.6361,49549.0
2016-05-20 11:30:00,131.11,131.27,131.06,131.18,24481.0,113.6621,113.8008,113.6187,113.7228,24481.0
2016-05-20 11:40:00,131.22,131.33,131.16,131.29,26458.0,113.7574,113.8528,113.7054,113.8181,26458.0
2016-05-20 11:50:00,131.28,131.29,131.09,131.12,26429.0,113.8094,113.8181,113.6447,113.6707,26429.0
2016-05-20 12:00:00,131.13,131.2,130.95,130.99,37068.0,113.6794,113.7401,113.5234,113.558,37068.0
2016-05-20 12:10:00,130.96,130.96,130.83,130.88,16850.0,113.532,113.532,113.4193,113.4627,16850.0
2016-05-20 12:20:00,130.89,130.89,130.75,130.82,17363.0,113.4713,113.4713,113.35,113.4107,17363.0
2016-05-20 12:30:00,130.8,131.02,130.77,131.01,22989.0,113.3933,113.584,113.3673,113.5754,22989.0
2016-05-20 12:40:00,131.03,131.1,130.93,130.97,17610.0,113.5927,113.6534,113.506,113.5407,17610.0
2016-05-20 12:50:00,130.98,131.07,130.95,131.01,15741.0,113.5494,113.6274,113.5234,113.5754,15741.0
2016-05-20 13:00:00,131.04,131.07,130.85,130.86,22166.0,113.6014,113.6274,113.4367,113.4453,22166.0
2016-05-20 13:10:00,130.85,130.92,130.8,130.81,10574.0,113.4367,113.4974,113.3933,113.402,10574.0
2016-05-20 13:20:00,130.82,130.87,130.57,130.57,25020.0,113.4107,113.454,113.1939,113.1939,25020.0
2016-05-20 13:30:00,130.58,130.71,130.54,130.59,37635.0,113.2026,113.3153,113.1679,113.2113,37635.0
2016-05-20 13:40:00,130.59,130.64,130.4,130.49,40982.0,113.2113,113.2546,113.0466,113.1246,40982.0
2016-05-20 13:50:00,130.49,130.65,130.39,130.63,41823.0,113.1246,113.2633,113.0379,113.2459,41823.0
2016-05-20 14:00:00,130.63,130.66,130.53,130.65,27223.0,113.2459,113.272,113.1593,113.2633,27223.0
2016-05-20 14:10:00,130.64,130.69,130.61,130.62,20218.0,113.2546,113.298,113.2286,113.2373,20218.0
2016-05-20 14:20:00,130.62,130.77,130.59,130.75,20089.0,113.2373,113.3673,113.2113,113.35,20089.0
2016-05-20 14:30:00,130.76,130.81,130.75,130.8,28348.0,113.3586,113.402,113.35,113.3933,28348.0
2016-05-20 14:40:00,130.8,130.83,130.77,130.77,33576.0,113.3933,113.4193,113.3673,113.3673,33576.0
2016-05-20 14:50:00,130.76,130.86,130.65,130.71,20450.0,113.3586,113.4453,113.2633,113.3153,20450.0
2016-05-20 15:00:00,130.69,130.71,130.37,130.46,40997.0,113.298,113.3153,113.0205,113.0986,40997.0
2016-05-20 15:10:00,130.44,130.62,130.43,130.58,36818.0,113.0812,113.2373,113.0726,113.2026,36818.0
2016-05-20 15:20:00,130.56,130.65,130.51,130.56,58005.0,113.1853,113.2633,113.1419,113.1853,58005.0
2016-05-20 15:30:00,130.54,130.81,130.54,130.73,79560.0,113.1679,113.402,113.1679,113.3326,79560.0
2016-05-20 15:40:00,130.74,131.06,130.73,130.94,100237.0,113.3413,113.6187,113.3326,113.5147,100237.0
2016-05-20 15:50:00,130.94,131.1,130.9,130.93,206143.0,113.5147,113.6534,113.48,113.506,206143.0
2016-05-23 09:30:00,130.13,130.49,130.01,130.23,100042.0,112.8125,113.1246,112.7085,112.8992,100042.0
2016-05-23 09:40:00,130.19,130.71,130.19,130.47,66112.0,112.8645,113.3153,112.8645,113.1072,66112.0
2016-05-23 09:50:00,130.46,130.59,130.24,130.29,69420.0,113.0986,113.2113,112.9078,112.9512,69420.0
2016-05-23 10:00:00,130.3,130.76,130.28,130.74,78486.0,112.9599,113.3586,112.9425,113.3413,78486.0
2016-05-23 10:10:00,130.76,130.91,130.69,130.85,46552.0,113.3586,113.4887,113.298,113.4367,46552.0
2016-05-23 10:20:00,130.88,130.94,130.81,130.87,79983.0,113.4627,113.5147,113.402,113.454,79983.0
2016-05-23 10:30:00,130.87,131.01,130.78,130.9,60639.0,113.454,113.5754,113.376,113.48,60639.0
2016-05-23 10:40:00,130.94,130.96,130.68,130.81,58262.0,113.5147,113.532,113.2893,113.402,58262.0
2016-05-23 10:50:00,130.8,130.81,130.67,130.68,55484.0,113.3933,113.402,113.2806,113.2893,55484.0
2016-05-23 11:00:00,130.67,130.84,130.61,130.82,66589.0,113.2806,113.428,113.2286,113.4107,66589.0
2016-05-23 11:10:00,130.81,131.2,130.8,131.13,39953.0,113.402,113.7401,113.3933,113.6794,39953.0
2016-05-23 11:20:00,131.13,131.2,131.01,131.14,48310.0,113.6794,113.7401,113.5754,113.6881,48310.0
2016-05-23 11:30:00,131.16,131.16,130.76,130.79,53331.0,113.7054,113.7054,113.3586,113.3847,53331.0
2016-05-23 11:40:00,130.8,131.04,130.74,130.98,40908.0,113.3933,113.6014,113.3413,113.5494,40908.0
2016-05-23 11:50:00,130.97,130.97,130.81,130.89,30368.0,113.5407,113.5407,113.402,113.4713,30368.0
2016-05-23 12:00:00,130.85,131.02,130.79,130.91,34278.0,113.4367,113.584,113.3847,113.4887,34278.0
2016-05-23 12:10:00,130.92,131.02,130.87,130.97,30598.0,113.4974,113.584,113.454,113.5407,30598.0
2016-05-23 12:20:00,130.95,131.01,130.89,130.89,28974.0,113.5234,113.5754,113.4713,113.4713,28974.0
2016-05-23 12:30:00,130.88,130.92,130.73,130.76,29294.0,113.4627,113.4974,113.3326,113.3586,29294.0
2016-05-23 12:40:00,130.75,130.83,130.71,130.76,26898.0,113.35,113.4193,113.3153,113.3586,26898.0
2016-05-23 12:50:00,130.78,130.92,130.67,130.92,23157.0,113.376,113.4974,113.2806,113.4974,23157.0
2016-05-23 13:00:00,130.93,131.05,130.93,131.01,22666.0,113.506,113.6101,113.506,113.5754,22666.0
2016-05-23 13:10:00,131.04,131.19,130.99,131.09,22005.0,113.6014,113.7314,113.558,113.6447,22005.0
2016-05-23 13:20:00,131.09,131.14,130.93,130.95,41995.0,113.6447,113.6881,113.506,113.5234,41995.0
2016-05-23 13:30:00,130.93,130.97,130.74,130.86,97492.0,113.506,113.5407,113.3413,113.4453,97492.0
2016-05-23 13:40:00,130.84,130.86,130.7,130.78,84448.0,113.428,113.4453,113.3066,113.376,84448.0
2016-05-23 13:50:00,130.76,130.9,130.72,130.78,68300.0,113.3586,113.48,113.324,113.376,68300.0
2016-05-23 14:00:00,130.78,130.81,130.66,130.66,60910.0,113.376,113.402,113.272,113.272,60910.0
2016-05-23 14:10:00,130.67,130.89,130.66,130.76,39516.0,113.2806,113.4713,113.272,113.3586,39516.0
2016-05-23 14:20:00,130.76,130.77,130.59,130.64,40143.0,113.3586,113.3673,113.2113,113.2546,40143.0
2016-05-23 14:30:00,130.63,130.73,130.6,130.62,26464.0,113.2459,113.3326,113.2199,113.2373,26464.0
2016-05-23 14:40:00,130.65,130.69,130.51,130.63,36039.0,113.2633,113.298,113.1419,113.2459,36039.0
2016-05-23 14:50:00,130.63,130.71,130.59,130.6,27685.0,113.2459,113.3153,113.2113,113.2199,27685.0
2016-05-23 15:00:00,130.6,130.65,130.47,130.5,31740.0,113.2199,113.2633,113.1072,113.1332,31740.0
2016-05-23 15:10:00,130.48,130.51,130.35,130.36,35251.0,113.1159,113.1419,113.0032,113.0119,35251.0
2016-05-23 15:20:00,130.36,130.38,130.19,130.19,143285.0,113.0119,113.0292,112.8645,112.8645,143285.0
2016-05-23 15:30:00,130.2,130.53,130.17,130.51,107062.0,112.8732,113.1593,112.8472,113.1419,107062.0
2016-05-23 15:40:00,130.5,130.53,130.4,130.5,83195.0,113.1332,113.1593,113.0466,113.1332,83195.0
2016-05-23 15:50:00,130.51,130.51,130.31,130.43,173868.0,113.1419,113.1419,112.9685,113.0726,173868.0
2016-05-24 09:30:00,130.76,131.5,130.31,131.43,100300.0,113.3586,114.0002,112.9685,113.9395,100300.0
2016-05-24 09:40:00,131.47,131.96,131.33,131.8,60219.0,113.9742,114.3989,113.8528,114.2602,60219.0
2016-05-24 09:50:00,131.78,131.98,131.54,131.97,55275.0,114.2429,114.4163,114.0348,114.4076,55275.0
2016-05-24 10:00:00,131.94,132.53,131.88,132.08,99478.0,114.3816,114.8931,114.3296,114.503,99478.0
2016-05-24 10:10:00,132.12,132.46,132.05,132.38,47244.0,114.5377,114.8324,114.477,114.7631,47244.0
2016-05-24 10:20:00,132.38,132.62,132.28,132.34,63939.0,114.7631,114.9711,114.6764,114.7284,63939.0
2016-05-24 10:30:00,132.33,132.56,132.27,132.38,28446.0,114.7197,114.9191,114.6677,114.7631,28446.0
2016-05-24 10:40:00,132.37,132.73,132.3,132.66,62865.0,114.7544,115.0665,114.6937,115.0058,62865.0
2016-05-24 10:50:00,132.67,132.72,132.44,132.53,41160.0,115.0145,115.0578,114.8151,114.8931,41160.0
2016-05-24 11:00:00,132.55,132.65,132.49,132.5,62158.0,114.9104,114.9971,114.8584,114.8671,62158.0
2016-05-24 11:10:00,132.5,132.54,132.24,132.3,45393.0,114.8671,114.9018,114.6417,114.6937,45393.0
2016-05-24 11:20:00,132.32,132.47,132.28,132.44,29027.0,114.711,114.8411,114.6764,114.8151,29027.0
2016-05-24 11:30:00,132.42,132.68,132.38,132.67,52839.0,114.7977,115.0231,114.7631,115.0145,52839.0
2016-05-24 11:40:00,132.65,132.67,132.59,132.61,34473.0,114.9971,115.0145,114.9451,114.9624,34473.0
2016-05-24 11:50:00,132.61,132.86,132.6,132.84,30813.0,114.9624,115.1792,114.9538,115.1618,30813.0
2016-05-24 12:00:00,132.86,132.88,132.75,132.82,22946.0,115.1792,115.1965,115.0838,115.1445,22946.0
2016-05-24 12:10:00,132.84,132.87,132.67,132.72,22090.0,115.1618,115.1878,115.0145,115.0578,22090.0
2016-05-24 12:20:00,132.71,132.71,132.52,132.6,25808.0,115.0491,115.0491,114.8844,114.9538,25808.0
2016-05-24 12:30:00,132.58,132.59,132.46,132.53,20050.0,114.9364,114.9451,114.8324,114.8931,20050.0
2016-05-24 12:40:00,132.54,132.66,132.45,132.5,24239.0,114.9018,115.0058,114.8237,114.8671,24239.0
2016-05-24 12:50:00,132.51,132.62,132.47,132.61,17214.0,114.8758,114.9711,114.8411,114.9624,17214.0
2016-05-24 13:00:00,132.64,132.72,132.54,132.55,29223.0,114.9885,115.0578,114.9018,114.9104,29223.0
2016-05-24 13:10:00,132.57,132.62,132.48,132.55,20739.0,114.9278,114.9711,114.8497,114.9104,20739.0
2016-05-24 13:20:00,132.53,132.56,132.41,132.47,26578.0,114.8931,114.9191,114.7891,114.8411,26578.0
2016-05-24 13:30:00,132.45,132.49,132.34,132.37,27488.0,114.8237,114.8584,114.7284,114.7544,27488.0
2016-05-24 13:40:00,132.37,132.42,132.27,132.34,21951.0,114.7544,114.7977,114.6677,114.7284,21951.0
2016-05-24 13:50:00,132.36,132.43,132.3,132.41,27405.0,114.7457,114.8064,114.6937,114.7891,27405.0
2016-05-24 14:00:00,132.41,132.78,132.4,132.74,63179.0,114.7891,115.1098,114.7804,115.0751,63179.0
2016-05-24 14:10:00,132.76,132.83,132.58,132.65,41270.0,115.0925,115.1532,114.9364,114.9971,41270.0
2016-05-24 14:20:00,132.65,132.72,132.54,132.7,38065.0,114.9971,115.0578,114.9018,115.0405,38065.0
2016-05-24 14:30:00,132.71,132.78,132.59,132.77,64654.0,115.0491,115.1098,114.9451,115.1012,64654.0
2016-05-24 14:40:00,132.76,132.86,132.73,132.85,55278.0,115.0925,115.1792,115.0665,115.1705,55278.0
2016-05-24 14:50:00,132.85,132.99,132.84,132.85,55810.0,115.1705,115.2919,115.1618,115.1705,55810.0
2016-05-24 15:00:00,132.83,132.86,132.75,132.78,50102.0,115.1532,115.1792,115.0838,115.1098,50102.0
2016-05-24 15:10:00,132.79,132.93,132.75,132.9,69606.0,115.1185,115.2399,115.0838,115.2139,69606.0
2016-05-24 15:20:00,132.9,132.91,132.72,132.75,59255.0,115.2139,115.2225,115.0578,115.0838,59255.0
2016-05-24 15:30:00,132.76,132.76,132.6,132.66,67912.0,115.0925,115.0925,114.9538,115.0058,67912.0
2016-05-24 15:40:00,132.66,132.73,132.56,132.6,115566.0,115.0058,115.0665,114.9191,114.9538,115566.0
2016-05-24 15:50:00,132.59,132.62,132.49,132.57,159103.0,114.9451,114.9711,114.8584,114.9278,159103.0
2016-05-25 09:30:00,133.21,133.72,132.78,133.46,82301.0,115.4826,115.9247,115.1098,115.6993,82301.0
2016-05-25 09:40:00,133.53,133.72,133.39,133.58,21066.0,115.76,115.9247,115.6386,115.8034,21066.0
2016-05-25 09:50:00,133.55,133.73,133.32,133.43,31973.0,115.7774,115.9334,115.578,115.6733,31973.0
2016-05-25 10:00:00,133.43,133.69,133.36,133.69,43480.0,115.6733,115.8987,115.6126,115.8987,43480.0
2016-05-25 10:10:00,133.67,134.17,133.67,134.16,76882.0,115.8814,116.3148,115.8814,116.3062,76882.0
2016-05-25 10:20:00,134.16,134.3,134.04,134.1,59805.0,116.3062,116.4275,116.2021,116.2542,59805.0
2016-05-25 10:30:00,134.13,134.13,133.82,133.98,34454.0,116.2802,116.2802,116.0114,116.1501,34454.0
2016-05-25 10:40:00,133.95,134.05,133.77,133.84,31763.0,116.1241,116.2108,115.9681,116.0288,31763.0
2016-05-25 10:50:00,133.85,133.97,133.63,133.69,70507.0,116.0374,116.1415,115.8467,115.8987,70507.0
2016-05-25 11:00:00,133.69,133.85,133.55,133.6,48265.0,115.8987,116.0374,115.7774,115.8207,48265.0
2016-05-25 11:10:00,133.58,133.58,133.36,133.36,53234.0,115.8034,115.8034,115.6126,115.6126,53234.0
2016-05-25 11:20:00,133.36,133.4,133.23,133.34,40186.0,115.6126,115.6473,115.4999,115.5953,40186.0
2016-05-25 11:30:00,133.35,133.7,133.3,133.63,37696.0,115.604,115.9074,115.5606,115.8467,37696.0
2016-05-25 11:40:00,133.65,133.83,133.55,133.79,30737.0,115.864,116.0201,115.7774,115.9854,30737.0
2016-05-25 11:50:00,133.79,133.84,133.66,133.73,35893.0,115.9854,116.0288,115.8727,115.9334,35893.0
2016-05-25 12:00:00,133.76,133.79,133.6,133.74,26104.0,115.9594,115.9854,115.8207,115.9421,26104.0
2016-05-25 12:10:00,133.75,133.82,133.6,133.6,16917.0,115.9507,116.0114,115.8207,115.8207,16917.0
2016-05-25 12:20:00,133.61,133.77,133.6,133.69,15159.0,115.8294,115.9681,115.8207,115.8987,15159.0
2016-05-25 12:30:00,133.67,133.72,133.61,133.65,29005.0,115.8814,115.9247,115.8294,115.864,29005.0
2016-05-25 12:40:00,133.65,133.76,133.61,133.76,19517.0,115.864,115.9594,115.8294,115.9594,19517.0
2016-05-25 12:50:00,133.79,133.79,133.68,133.76,27898.0,115.9854,115.9854,115.8901,115.9594,27898.0
2016-05-25 13:00:00,133.75,133.85,133.71,133.81,47046.0,115.9507,116.0374,115.9161,116.0028,47046.0
2016-05-25 13:10:00,133.82,133.83,133.63,133.66,27193.0,116.0114,116.0201,115.8467,115.8727,27193.0
2016-05-25 13:20:00,133.64,133.71,133.6,133.67,20125.0,115.8554,115.9161,115.8207,115.8814,20125.0
2016-05-25 13:30:00,133.67,133.67,133.57,133.63,18204.0,115.8814,115.8814,115.7947,115.8467,18204.0
2016-05-25 13:40:00,133.63,133.67,133.52,133.55,16278.0,115.8467,115.8814,115.7513,115.7774,16278.0
2016-05-25 13:50:00,133.56,133.65,133.53,133.59,13599.0,115.786,115.864,115.76,115.812,13599.0
2016-05-25 14:00:00,133.59,133.67,133.55,133.58,50919.0,115.812,115.8814,115.7774,115.8034,50919.0
2016-05-25 14:10:00,133.6,133.68,133.56,133.68,26239.0,115.8207,115.8901,115.786,115.8901,26239.0
2016-05-25 14:20:00,133.67,133.7,133.56,133.63,25079.0,115.8814,115.9074,115.786,115.8467,25079.0
2016-05-25 14:30:00,133.63,133.67,133.54,133.55,24792.0,115.8467,115.8814,115.7687,115.7774,24792.0
2016-05-25 14:40:00,133.53,133.7,133.5,133.55,25795.0,115.76,115.9074,115.734,115.7774,25795.0
2016-05-25 14:50:00,133.56,133.6,133.38,133.44,34851.0,115.786,115.8207,115.63,115.682,34851.0
2016-05-25 15:00:00,133.42,133.55,133.41,133.5,49746.0,115.6647,115.7774,115.656,115.734,49746.0
2016-05-25 15:10:00,133.5,133.61,133.43,133.57,39511.0,115.734,115.8294,115.6733,115.7947,39511.0
2016-05-25 15:20:00,133.57,133.88,133.55,133.88,62458.0,115.7947,116.0634,115.7774,116.0634,62458.0
2016-05-25 15:30:00,133.87,133.87,133.7,133.7,57117.0,116.0548,116.0548,115.9074,115.9074,57117.0
2016-05-25 15:40:00,133.7,133.71,133.47,133.5,101771.0,115.9074,115.9161,115.708,115.734,101771.0
2016-05-25 15:50:00,133.51,133.54,133.38,133.39,242186.0,115.7427,115.7687,115.63,115.6386,242186.0
2016-05-26 09:30:00,133.5,133.96,133.07,133.5,73798.0,115.734,116.1328,115.3612,115.734,73798.0
2016-05-26 09:40:00,133.5,133.57,132.82,132.98,43724.0,115.734,115.7947,115.1445,115.2832,43724.0
2016-05-26 09:50:00,132.96,133.1,132.7,132.9,34226.0,115.2659,115.3872,115.0405,115.2139,34226.0
2016-05-26 10:00:00,132.96,133.09,132.8,132.93,40764.0,115.2659,115.3786,115.1272,115.2399,40764.0
2016-05-26 10:10:00,132.93,133.08,132.77,133.01,30162.0,115.2399,115.3699,115.1012,115.3092,30162.0
2016-05-26 10:20:00,133.07,133.21,133.02,133.15,26894.0,115.3612,115.4826,115.3179,115.4306,26894.0
2016-05-26 10:30:00,133.16,133.42,133.15,133.29,28390.0,115.4393,115.6647,115.4306,115.552,28390.0
2016-05-26 10:40:00,133.32,133.41,133.15,133.22,29290.0,115.578,115.656,115.4306,115.4913,29290.0
2016-05-26 10:50:00,133.2,133.25,133.06,133.14,14305.0,115.4739,115.5173,115.3526,115.4219,14305.0
2016-05-26 11:00:00,133.09,133.12,132.92,133.12,20462.0,115.3786,115.4046,115.2312,115.4046,20462.0
2016-05-26 11:10:00,133.12,133.12,132.88,133.01,19259.0,115.4046,115.4046,115.1965,115.3092,19259.0
2016-05-26 11:20:00,133.02,133.12,132.89,132.97,20802.0,115.3179,115.4046,115.2052,115.2745,20802.0
2016-05-26 11:30:00,132.97,133.0,132.83,132.84,29447.0,115.2745,115.3005,115.1532,115.1618,29447.0
2016-05-26 11:40:00,132.84,132.93,132.72,132.74,22896.0,115.1618,115.2399,115.0578,115.0751,22896.0
2016-05-26 11:50:00,132.74,132.79,132.66,132.69,24528.0,115.0751,115.1185,115.0058,115.0318,24528.0
2016-05-26 12:00:00,132.71,132.88,132.7,132.84,25854.0,115.0491,115.1965,115.0405,115.1618,25854.0
2016-05-26 12:10:00,132.86,132.86,132.68,132.73,21404.0,115.1792,115.1792,115.0231,115.0665,21404.0
2016-05-26 12:20:00,132.73,132.77,132.67,132.76,23020.0,115.0665,115.1012,115.0145,115.0925,23020.0
2016-05-26 12:30:00,132.74,132.93,132.74,132.92,22202.0,115.0751,115.2399,115.0751,115.2312,22202.0
2016-05-26 12:40:00,132.91,132.91,132.75,132.75,12586.0,115.2225,115.2225,115.0838,115.0838,12586.0
2016-05-26 12:50:00,132.75,132.93,132.71,132.87,45296.0,115.0838,115.2399,115.0491,115.1878,45296.0
2016-05-26 13:00:00,132.85,132.86,132.68,132.73,12374.0,115.1705,115.1792,115.0231,115.0665,12374.0
2016-05-26 13:10:00,132.75,132.89,132.71,132.86,14351.0,115.0838,115.2052,115.0491,115.1792,14351.0
2016-05-26 13:20:00,132.85,132.92,132.83,132.9,11886.0,115.1705,115.2312,115.1532,115.2139,11886.0
2016-05-26 13:30:00,132.92,133.05,132.9,133.01,31478.0,115.2312,115.3439,115.2139,115.3092,31478.0
2016-05-26 13:40:00,133.02,133.11,133.0,133.01,18718.0,115.3179,115.3959,115.3005,115.3092,18718.0
2016-05-26 13:50:00,133.01,133.02,132.91,132.98,18250.0,115.3092,115.3179,115.2225,115.2832,18250.0
2016-05-26 14:00:00,132.98,132.99,132.88,132.9,22763.0,115.2832,115.2919,115.1965,115.2139,22763.0
2016-05-26 14:10:00,132.92,132.93,132.86,132.91,15879.0,115.2312,115.2399,115.1792,115.2225,15879.0
2016-05-26 14:20:00,132.9,132.95,132.87,132.87,19980.0,115.2139,115.2572,115.1878,115.1878,19980.0
2016-05-26 14:30:00,132.87,132.93,132.84,132.85,19800.0,115.1878,115.2399,115.1618,115.1705,19800.0
2016-05-26 14:40:00,132.83,133.05,132.83,133.03,24983.0,115.1532,115.3439,115.1532,115.3266,24983.0
2016-05-26 14:50:00,133.03,133.09,133.0,133.02,30358.0,115.3266,115.3786,115.3005,115.3179,30358.0
2016-05-26 15:00:00,133.02,133.09,132.99,133.09,23408.0,115.3179,115.3786,115.2919,115.3786,23408.0
2016-05-26 15:10:00,133.09,133.14,132.99,133.03,34948.0,115.3786,115.4219,115.2919,115.3266,34948.0
2016-05-26 15:20:00,133.04,133.1,132.97,132.98,36765.0,115.3352,115.3872,115.2745,115.2832,36765.0
2016-05-26 15:30:00,132.98,133.01,132.89,132.91,33364.0,115.2832,115.3092,115.2052,115.2225,33364.0
2016-05-26 15:40:00,132.92,133.05,132.9,132.94,42686.0,115.2312,115.3439,115.2139,115.2485,42686.0
2016-05-26 15:50:00,132.93,132.99,132.88,132.97,105880.0,115.2399,115.2919,115.1965,115.2745,105880.0
2016-05-27 09:30:00,132.98,133.88,132.96,133.75,117574.0,115.2832,116.0634,115.2659,115.9507,117574.0
2016-05-27 09:40:00,133.7,133.86,133.52,133.6,31371.0,115.9074,116.0461,115.7513,115.8207,31371.0
2016-05-27 09:50:00,133.65,133.8,133.55,133.67,43374.0,115.864,115.9941,115.7774,115.8814,43374.0
2016-05-27 10:00:00,133.74,134.43,133.66,134.31,65573.0,115.9421,116.5402,115.8727,116.4362,65573.0
2016-05-27 10:10:00,134.32,134.32,134.07,134.07,37087.0,116.4449,116.4449,116.2282,116.2282,37087.0
2016-05-27 10:20:00,134.08,134.26,134.03,134.15,24808.0,116.2368,116.3929,116.1935,116.2975,24808.0
2016-05-27 10:30:00,134.15,134.29,134.08,134.18,22121.0,116.2975,116.4189,116.2368,116.3235,22121.0
2016-05-27 10:40:00,134.16,134.18,134.04,134.04,15948.0,116.3062,116.3235,116.2021,116.2021,15948.0
2016-05-27 10:50:00,134.07,134.17,133.99,134.14,19717.0,116.2282,116.3148,116.1588,116.2888,19717.0
2016-05-27 11:00:00,134.11,134.12,133.97,134.05,15615.0,116.2628,116.2715,116.1415,116.2108,15615.0
2016-05-27 11:10:00,134.05,134.27,134.01,134.23,19892.0,116.2108,116.4015,116.1761,116.3669,19892.0
2016-05-27 11:20:00,134.24,134.47,134.23,134.45,32797.0,116.3755,116.5749,116.3669,116.5576,32797.0
2016-05-27 11:30:00,134.48,134.53,134.38,134.39,30324.0,116.5836,116.6269,116.4969,116.5056,30324.0
2016-05-27 11:40:00,134.39,134.39,134.26,134.38,18096.0,116.5056,116.5056,116.3929,116.4969,18096.0
2016-05-27 11:50:00,134.39,134.5,134.31,134.31,35828.0,116.5056,116.6009,116.4362,116.4362,35828.0
2016-05-27 12:00:00,134.33,134.38,134.31,134.32,26903.0,116.4536,116.4969,116.4362,116.4449,26903.0
2016-05-27 12:10:00,134.31,134.34,134.26,134.26,8786.0,116.4362,116.4622,116.3929,116.3929,8786.0
2016-05-27 12:20:00,134.25,134.25,134.13,134.22,19124.0,116.3842,116.3842,116.2802,116.3582,19124.0
2016-05-27 12:30:00,134.24,134.25,134.11,134.12,13352.0,116.3755,116.3842,116.2628,116.2715,13352.0
2016-05-27 12:40:00,134.13,134.27,134.12,134.27,23575.0,116.2802,116.4015,116.2715,116.4015,23575.0
2016-05-27 12:50:00,134.26,134.28,134.19,134.23,15654.0,116.3929,116.4102,116.3322,116.3669,15654.0
2016-05-27 13:00:00,134.24,134.26,134.13,134.17,22132.0,116.3755,116.3929,116.2802,116.3148,22132.0
2016-05-27 13:10:00,134.11,134.14,133.91,133.93,14981.0,116.2628,116.2888,116.0894,116.1068,14981.0
2016-05-27 13:20:00,133.91,133.96,133.79,133.81,13342.0,116.0894,116.1328,115.9854,116.0028,13342.0
2016-05-27 13:30:00,133.82,133.88,133.66,133.7,23076.0,116.0114,116.0634,115.8727,115.9074,23076.0
2016-05-27 13:40:00,133.66,133.98,133.61,133.94,20964.0,115.8727,116.1501,115.8294,116.1155,20964.0
2016-05-27 13:50:00,133.95,133.95,133.73,133.85,18986.0,116.1241,116.1241,115.9334,116.0374,18986.0
2016-05-27 14:00:00,133.85,133.88,133.76,133.78,14421.0,116.0374,116.0634,115.9594,115.9767,14421.0
2016-05-27 14:10:00,133.78,133.93,133.77,133.93,16344.0,115.9767,116.1068,115.9681,116.1068,16344.0
2016-05-27 14:20:00,133.91,134.06,133.88,133.99,21928.0,116.0894,116.2195,116.0634,116.1588,21928.0
2016-05-27 14:30:00,133.99,134.03,133.81,133.89,33633.0,116.1588,116.1935,116.0028,116.0721,33633.0
2016-05-27 14:40:00,133.92,134.0,133.84,134.0,12132.0,116.0981,116.1675,116.0288,116.1675,12132.0
2016-05-27 14:50:00,134.0,134.06,133.94,133.99,13413.0,116.1675,116.2195,116.1155,116.1588,13413.0
2016-05-27 15:00:00,134.01,134.03,133.86,133.87,31603.0,116.1761,116.1935,116.0461,116.0548,31603.0
2016-05-27 15:10:00,133.88,133.89,133.75,133.87,23433.0,116.0634,116.0721,115.9507,116.0548,23433.0
2016-05-27 15:20:00,133.87,133.91,133.79,133.81,28209.0,116.0548,116.0894,115.9854,116.0028,28209.0
2016-05-27 15:30:00,133.82,133.96,133.79,133.96,34914.0,116.0114,116.1328,115.9854,116.1328,34914.0
2016-05-27 15:40:00,133.98,134.05,133.87,133.89,70595.0,116.1501,116.2108,116.0548,116.0721,70595.0
2016-05-27 15:50:00,133.9,134.01,133.81,133.93,181252.0,116.0808,116.1761,116.0028,116.1068,181252.0
2016-05-31 09:30:00,134.6,134.65,133.92,134.29,94673.0,116.6876,116.731,116.0981,116.4189,94673.0
2016-05-31 09:40:00,134.27,134.64,134.07,134.64,42024.0,116.4015,116.7223,116.2282,116.7223,42024.0
2016-05-31 09:50:00,134.64,134.75,134.26,134.26,57134.0,116.7223,116.8177,116.3929,116.3929,57134.0
2016-05-31 10:00:00,134.25,134.63,134.23,134.47,29559.0,116.3842,116.7136,116.3669,116.5749,29559.0
2016-05-31 10:10:00,134.47,134.51,134.14,134.18,48209.0,116.5749,116.6096,116.2888,116.3235,48209.0
2016-05-31 10:20:00,134.2,134.32,134.12,134.21,51032.0,116.3409,116.4449,116.2715,116.3495,51032.0
2016-05-31 10:30:00,134.22,134.24,133.66,133.7,49538.0,116.3582,116.3755,115.8727,115.9074,49538.0
2016-05-31 10:40:00,133.7,133.92,133.68,133.9,56739.0,115.9074,116.0981,115.8901,116.0808,56739.0
2016-05-31 10:50:00,133.9,134.06,133.81,133.84,59305.0,116.0808,116.2195,116.0028,116.0288,59305.0
2016-05-31 11:00:00,133.82,133.86,133.76,133.8,49643.0,116.0114,116.0461,115.9594,115.9941,49643.0
2016-05-31 11:10:00,133.78,133.88,133.71,133.84,55133.0,115.9767,116.0634,115.9161,116.0288,55133.0
2016-05-31 11:20:00,133.83,133.94,133.79,133.92,38107.0,116.0201,116.1155,115.9854,116.0981,38107.0
2016-05-31 11:30:00,133.91,134.04,133.85,134.03,48779.0,116.0894,116.2021,116.0374,116.1935,48779.0
2016-05-31 11:40:00,134.03,134.1,133.92,134.04,24745.0,116.1935,116.2542,116.0981,116.2021,24745.0
2016-05-31 11:50:00,134.04,134.04,133.87,133.9,28808.0,116.2021,116.2021,116.0548,116.0808,28808.0
2016-05-31 12:00:00,133.89,133.91,133.78,133.91,25386.0,116.0721,116.0894,115.9767,116.0894,25386.0
2016-05-31 12:10:00,133.91,133.91,133.75,133.83,55999.0,116.0894,116.0894,115.9507,116.0201,55999.0
2016-05-31 12:20:00,133.84,133.9,133.77,133.82,37858.0,116.0288,116.0808,115.9681,116.0114,37858.0
2016-05-31 12:30:00,133.8,133.82,133.61,133.63,49607.0,115.9941,116.0114,115.8294,115.8467,49607.0
2016-05-31 12:40:00,133.62,133.65,133.5,133.51,37051.0,115.838,115.864,115.734,115.7427,37051.0
2016-05-31 12:50:00,133.52,133.6,133.48,133.54,28120.0,115.7513,115.8207,115.7167,115.7687,28120.0
2016-05-31 13:00:00,133.54,133.68,133.54,133.6,33553.0,115.7687,115.8901,115.7687,115.8207,33553.0
2016-05-31 13:10:00,133.61,133.78,133.58,133.77,24068.0,115.8294,115.9767,115.8034,115.9681,24068.0
2016-05-31 13:20:00,133.76,133.97,133.76,133.94,28397.0,115.9594,116.1415,115.9594,116.1155,28397.0
2016-05-31 13:30:00,133.97,133.97,133.86,133.9,23011.0,116.1415,116.1415,116.0461,116.0808,23011.0
2016-05-31 13:40:00,133.91,134.02,133.8,133.93,44523.0,116.0894,116.1848,115.9941,116.1068,44523.0
2016-05-31 13:50:00,133.92,134.0,133.89,133.91,19131.0,116.0981,116.1675,116.0721,116.0894,19131.0
2016-05-31 14:00:00,133.91,133.93,133.52,133.55,35527.0,116.0894,116.1068,115.7513,115.7774,35527.0
2016-05-31 14:10:00,133.57,133.74,133.55,133.73,34861.0,115.7947,115.9421,115.7774,115.9334,34861.0
2016-05-31 14:20:00,133.69,133.94,133.69,133.8,29670.0,115.8987,116.1155,115.8987,115.9941,29670.0
2016-05-31 14:30:00,133.8,133.82,133.69,133.72,20300.0,115.9941,116.0114,115.8987,115.9247,20300.0
2016-05-31 14:40:00,133.71,133.72,133.58,133.63,26210.0,115.9161,115.9247,115.8034,115.8467,26210.0
2016-05-31 14:50:00,133.65,133.65,133.53,133.63,34969.0,115.864,115.864,115.76,115.8467,34969.0
2016-05-31 15:00:00,133.62,133.79,133.58,133.75,43209.0,115.838,115.9854,115.8034,115.9507,43209.0
2016-05-31 15:10:00,133.77,133.93,133.74,133.92,42485.0,115.9681,116.1068,115.9421,116.0981,42485.0
2016-05-31 15:20:00,133.89,133.93,133.75,133.78,40195.0,116.0721,116.1068,115.9507,115.9767,40195.0
2016-05-31 15:30:00,133.78,133.96,133.78,133.95,62542.0,115.9767,116.1328,115.9767,116.1241,62542.0
2016-05-31 15:40:00,133.97,133.99,133.84,133.94,132374.0,116.1415,116.1588,116.0288,116.1155,132374.0
2016-05-31 15:50:00,133.93,134.0,133.65,133.67,464028.0,116.1068,116.1675,115.864,115.8814,464028.0
2016-06-01 09:30:00,133.58,133.92,133.19,133.67,85453.0,115.8034,116.0981,115.4653,115.8814,85453.0
2016-06-01 09:40:00,133.81,133.99,133.73,133.76,32631.0,116.0028,116.1588,115.9334,115.9594,32631.0
2016-06-01 09:50:00,133.75,133.76,133.3,133.35,46279.0,115.9507,115.9594,115.5606,115.604,46279.0
2016-06-01 10:00:00,133.39,133.69,133.29,133.53,60660.0,115.6386,115.8987,115.552,115.76,60660.0
2016-06-01 10:10:00,133.57,133.72,133.46,133.46,30519.0,115.7947,115.9247,115.6993,115.6993,30519.0
2016-06-01 10:20:00,133.45,133.49,133.1,133.33,52685.0,115.6907,115.7253,115.3872,115.5866,52685.0
2016-06-01 10:30:00,133.31,133.58,133.13,133.49,46971.0,115.5693,115.8034,115.4132,115.7253,46971.0
2016-06-01 10:40:00,133.47,133.48,133.23,133.41,45896.0,115.708,115.7167,115.4999,115.656,45896.0
2016-06-01 10:50:00,133.4,133.8,133.4,133.69,39993.0,115.6473,115.9941,115.6473,115.8987,39993.0
2016-06-01 11:00:00,133.72,133.94,133.72,133.9,33831.0,115.9247,116.1155,115.9247,116.0808,33831.0
2016-06-01 11:10:00,133.91,134.05,133.87,134.02,27613.0,116.0894,116.2108,116.0548,116.1848,27613.0
2016-06-01 11:20:00,134.03,134.22,134.02,134.05,40262.0,116.1935,116.3582,116.1848,116.2108,40262.0
2016-06-01 11:30:00,134.03,134.08,133.97,134.0,48137.0,116.1935,116.2368,116.1415,116.1675,48137.0
2016-06-01 11:40:00,134.0,134.13,133.9,134.12,72101.0,116.1675,116.2802,116.0808,116.2715,72101.0
2016-06-01 11:50:00,134.12,134.22,134.03,134.11,41191.0,116.2715,116.3582,116.1935,116.2628,41191.0
2016-06-01 12:00:00,134.11,134.31,134.06,134.06,28167.0,116.2628,116.4362,116.2195,116.2195,28167.0
2016-06-01 12:10:00,134.05,134.2,134.03,134.13,21379.0,116.2108,116.3409,116.1935,116.2802,21379.0
2016-06-01 12:20:00,134.13,134.22,134.06,134.11,34213.0,116.2802,116.3582,116.2195,116.2628,34213.0
2016-06-01 12:30:00,134.1,134.34,134.07,134.22,37221.0,116.2542,116.4622,116.2282,116.3582,37221.0
2016-06-01 12:40:00,134.24,134.57,134.24,134.46,59244.0,116.3755,116.6616,116.3755,116.5663,59244.0
2016-06-01 12:50:00,134.45,134.74,134.44,134.7,46959.0,116.5576,116.809,116.5489,116.7743,46959.0
2016-06-01 13:00:00,134.73,134.77,134.61,134.65,38899.0,116.8003,116.835,116.6963,116.731,38899.0
2016-06-01 13:10:00,134.65,134.67,134.53,134.62,32608.0,116.731,116.7483,116.6269,116.705,32608.0
2016-06-01 13:20:00,134.6,134.75,134.54,134.56,24953.0,116.6876,116.8177,116.6356,116.6529,24953.0
2016-06-01 13:30:00,134.56,134.62,134.36,134.37,49698.0,116.6529,116.705,116.4796,116.4882,49698.0
2016-06-01 13:40:00,134.37,134.37,134.14,134.19,47622.0,116.4882,116.4882,116.2888,116.3322,47622.0
2016-06-01 13:50:00,134.18,134.34,134.18,134.32,29490.0,116.3235,116.4622,116.3235,116.4449,29490.0
2016-06-01 14:00:00,134.3,134.32,134.07,134.19,29421.0,116.4275,116.4449,116.2282,116.3322,29421.0
2016-06-01 14:10:00,134.19,134.49,134.16,134.48,37998.0,116.3322,116.5923,116.3062,116.5836,37998.0
2016-06-01 14:20:00,134.5,134.52,134.34,134.42,36804.0,116.6009,116.6183,116.4622,116.5316,36804.0
2016-06-01 14:30:00,134.42,134.49,134.29,134.3,44603.0,116.5316,116.5923,116.4189,116.4275,44603.0
2016-06-01 14:40:00,134.3,134.42,134.28,134.38,46324.0,116.4275,116.5316,116.4102,116.4969,46324.0
2016-06-01 14:50:00,134.39,134.52,134.34,134.5,53310.0,116.5056,116.6183,116.4622,116.6009,53310.0
2016-06-01 15:00:00,134.51,134.55,134.39,134.39,59800.0,116.6096,116.6443,116.5056,116.5056,59800.0
2016-06-01 15:10:00,134.4,134.57,134.38,134.53,43213.0,116.5142,116.6616,116.4969,116.6269,43213.0
2016-06-01 15:20:00,134.53,134.84,134.51,134.76,74354.0,116.6269,116.8957,116.6096,116.8263,74354.0
2016-06-01 15:30:00,134.76,134.83,134.64,134.81,65421.0,116.8263,116.887,116.7223,116.8697,65421.0
2016-06-01 15:40:00,134.81,134.85,134.55,134.6,116613.0,116.8697,116.9044,116.6443,116.6876,116613.0
2016-06-01 15:50:00,134.6,134.65,134.44,134.53,294752.0,116.6876,116.731,116.5489,116.6269,294752.0
2016-06-02 09:30:00,134.26,135.0,134.01,134.99,92238.0,116.3929,117.0344,116.1761,117.0257,92238.0
2016-06-02 09:40:00,134.99,135.48,134.8,134.94,101216.0,117.0257,117.4505,116.861,116.9824,101216.0
2016-06-02 09:50:00,134.92,135.25,134.86,135.08,35939.0,116.965,117.2511,116.913,117.1037,35939.0
2016-06-02 10:00:00,135.07,135.58,135.06,135.56,56577.0,117.0951,117.5372,117.0864,117.5199,56577.0
2016-06-02 10:10:00,135.59,135.67,135.33,135.4,51380.0,117.5459,117.6152,117.3205,117.3812,51380.0
2016-06-02 10:20:00,135.36,135.58,135.19,135.28,59522.0,117.3465,117.5372,117.1991,117.2771,59522.0
2016-06-02 10:30:00,135.28,135.86,135.22,135.79,107590.0,117.2771,117.7799,117.2251,117.7193,107590.0
2016-06-02 10:40:00,135.77,135.95,135.61,135.7,75845.0,117.7019,117.858,117.5632,117.6412,75845.0
2016-06-02 10:50:00,135.71,135.78,135.59,135.64,58462.0,117.6499,117.7106,117.5459,117.5892,58462.0
2016-06-02 11:00:00,135.68,135.98,135.6,135.96,46854.0,117.6239,117.884,117.5545,117.8666,46854.0
2016-06-02 11:10:00,135.95,135.99,135.83,135.91,54933.0,117.858,117.8926,117.7539,117.8233,54933.0
2016-06-02 11:20:00,135.93,135.97,135.85,135.88,42612.0,117.8406,117.8753,117.7713,117.7973,42612.0
2016-06-02 11:30:00,135.87,135.88,135.65,135.77,48307.0,117.7886,117.7973,117.5979,117.7019,48307.0
2016-06-02 11:40:00,135.76,136.15,135.71,136.06,86651.0,117.6933,118.0314,117.6499,117.9533,86651.0
2016-06-02 11:50:00,136.08,136.13,136.01,136.04,33628.0,117.9707,118.014,117.91,117.936,33628.0
2016-06-02 12:00:00,136.05,136.06,135.75,135.76,38596.0,117.9447,117.9533,117.6846,117.6933,38596.0
2016-06-02 12:10:00,135.76,135.77,135.61,135.63,47199.0,117.6933,117.7019,117.5632,117.5806,47199.0
2016-06-02 12:20:00,135.62,135.65,135.5,135.53,35435.0,117.5719,117.5979,117.4679,117.4939,35435.0
2016-06-02 12:30:00,135.54,135.55,135.44,135.54,39221.0,117.5025,117.5112,117.4158,117.5025,39221.0
2016-06-02 12:40:00,135.54,135.64,135.5,135.61,36798.0,117.5025,117.5892,117.4679,117.5632,36798.0
2016-06-02 12:50:00,135.6,135.87,135.6,135.81,33149.0,117.5545,117.7886,117.5545,117.7366,33149.0
2016-06-02 13:00:00,135.81,135.85,135.72,135.81,32265.0,117.7366,117.7713,117.6586,117.7366,32265.0
2016-06-02 13:10:00,135.8,135.87,135.79,135.8,36270.0,117.7279,117.7886,117.7193,117.7279,36270.0
2016-06-02 13:20:00,135.81,135.81,135.7,135.72,26331.0,117.7366,117.7366,117.6412,117.6586,26331.0
2016-06-02 13:30:00,135.72,135.73,135.57,135.7,51715.0,117.6586,117.6672,117.5285,117.6412,51715.0
2016-06-02 13:40:00,135.71,135.81,135.69,135.74,172451.0,117.6499,117.7366,117.6326,117.6759,172451.0
2016-06-02 13:50:00,135.73,135.87,135.73,135.86,69423.0,117.6672,117.7886,117.6672,117.7799,69423.0
2016-06-02 14:00:00,135.86,136.01,135.79,135.95,83952.0,117.7799,117.91,117.7193,117.858,83952.0
2016-06-02 14:10:00,135.97,135.97,135.62,135.71,66813.0,117.8753,117.8753,117.5719,117.6499,66813.0
2016-06-02 14:20:00,135.69,135.78,135.61,135.69,52077.0,117.6326,117.7106,117.5632,117.6326,52077.0
2016-06-02 14:30:00,135.7,135.72,135.51,135.62,583090.0,117.6412,117.6586,117.4765,117.5719,583090.0
2016-06-02 14:40:00,135.62,136.06,135.62,135.91,69927.0,117.5719,117.9533,117.5719,117.8233,69927.0
2016-06-02 14:50:00,135.9,135.91,135.8,135.82,45779.0,117.8146,117.8233,117.7279,117.7453,45779.0
2016-06-02 15:00:00,135.82,135.83,135.58,135.6,65184.0,117.7453,117.7539,117.5372,117.5545,65184.0
2016-06-02 15:10:00,135.6,135.73,135.59,135.68,73032.0,117.5545,117.6672,117.5459,117.6239,73032.0
2016-06-02 15:20:00,135.69,135.96,135.69,135.93,71943.0,117.6326,117.8666,117.6326,117.8406,71943.0
2016-06-02 15:30:00,135.94,136.0,135.88,135.92,82131.0,117.8493,117.9013,117.7973,117.832,82131.0
2016-06-02 15:40:00,135.92,135.93,135.61,135.65,131062.0,117.832,117.8406,117.5632,117.5979,131062.0
2016-06-02 15:50:00,135.65,136.04,135.64,136.0,327729.0,117.5979,117.936,117.5892,117.9013,327729.0
2016-06-03 09:30:00,135.61,135.8,135.15,135.69,233930.0,117.5632,117.7279,117.1644,117.6326,233930.0
2016-06-03 09:40:00,135.69,136.12,135.66,135.92,99197.0,117.6326,118.0053,117.6066,117.832,99197.0
2016-06-03 09:50:00,135.93,136.42,135.75,136.39,68054.0,117.8406,118.2654,117.6846,118.2394,68054.0
2016-06-03 10:00:00,136.36,136.61,136.16,136.24,120697.0,118.2134,118.4301,118.04,118.1094,120697.0
2016-06-03 10:10:00,136.25,136.33,136.06,136.15,111920.0,118.118,118.1874,117.9533,118.0314,111920.0
2016-06-03 10:20:00,136.19,136.38,136.03,136.28,63321.0,118.066,118.2307,117.9273,118.1441,63321.0
2016-06-03 10:30:00,136.26,136.7,136.2,136.63,52718.0,118.1267,118.5082,118.0747,118.4475,52718.0
2016-06-03 10:40:00,136.62,136.66,136.46,136.57,60237.0,118.4388,118.4735,118.3001,118.3955,60237.0
2016-06-03 10:50:00,136.57,136.95,136.57,136.91,83131.0,118.3955,118.7249,118.3955,118.6902,83131.0
2016-06-03 11:00:00,136.91,136.91,136.59,136.61,91100.0,118.6902,118.6902,118.4128,118.4301,91100.0
2016-06-03 11:10:00,136.6,136.67,136.5,136.55,46390.0,118.4215,118.4821,118.3348,118.3781,46390.0
2016-06-03 11:20:00,136.57,136.73,136.54,136.71,77459.0,118.3955,118.5342,118.3694,118.5168,77459.0
2016-06-03 11:30:00,136.7,136.84,136.63,136.7,106629.0,118.5082,118.6295,118.4475,118.5082,106629.0
2016-06-03 11:40:00,136.69,136.88,136.38,136.63,124758.0,118.4995,118.6642,118.2307,118.4475,124758.0
2016-06-03 11:50:00,136.64,136.86,136.5,136.8,42975.0,118.4561,118.6469,118.3348,118.5948,42975.0
2016-06-03 12:00:00,136.85,136.85,136.59,136.71,35918.0,118.6382,118.6382,118.4128,118.5168,35918.0
2016-06-03 12:10:00,136.7,136.97,136.7,136.83,41756.0,118.5082,118.7422,118.5082,118.6209,41756.0
2016-06-03 12:20:00,136.83,136.91,136.79,136.9,28969.0,118.6209,118.6902,118.5862,118.6815,28969.0
2016-06-03 12:30:00,136.89,137.05,136.85,136.85,37770.0,118.6729,118.8116,118.6382,118.6382,37770.0
2016-06-03 12:40:00,136.86,136.86,136.49,136.51,39443.0,118.6469,118.6469,118.3261,118.3434,39443.0
2016-06-03 12:50:00,136.52,136.53,136.39,136.42,47716.0,118.3521,118.3608,118.2394,118.2654,47716.0
2016-06-03 13:00:00,136.43,136.84,136.43,136.8,48265.0,118.2741,118.6295,118.2741,118.5948,48265.0
2016-06-03 13:10:00,136.79,136.85,136.72,136.78,68487.0,118.5862,118.6382,118.5255,118.5775,68487.0
2016-06-03 13:20:00,136.78,136.87,136.68,136.68,27277.0,118.5775,118.6555,118.4908,118.4908,27277.0
2016-06-03 13:30:00,136.69,136.75,136.57,136.71,38880.0,118.4995,118.5515,118.3955,118.5168,38880.0
2016-06-03 13:40:00,136.7,136.9,136.7,136.81,42483.0,118.5082,118.6815,118.5082,118.6035,42483.0
2016-06-03 13:50:00,136.82,136.93,136.74,136.91,47501.0,118.6122,118.7075,118.5428,118.6902,47501.0
2016-06-03 14:00:00,136.91,136.93,136.8,136.87,63880.0,118.6902,118.7075,118.5948,118.6555,63880.0
2016-06-03 14:10:00,136.87,136.98,136.76,136.77,86372.0,118.6555,118.7509,118.5602,118.5688,86372.0
2016-06-03 14:20:00,136.75,137.04,136.75,137.0,59247.0,118.5515,118.8029,118.5515,118.7682,59247.0
2016-06-03 14:30:00,136.99,137.12,136.96,137.01,74896.0,118.7596,118.8723,118.7336,118.7769,74896.0
2016-06-03 14:40:00,137.01,137.08,136.92,137.02,56037.0,118.7769,118.8376,118.6989,118.7856,56037.0
2016-06-03 14:50:00,137.01,137.1,136.84,136.88,58523.0,118.7769,118.8549,118.6295,118.6642,58523.0
2016-06-03 15:00:00,136.87,136.91,136.75,136.89,70350.0,118.6555,118.6902,118.5515,118.6729,70350.0
2016-06-03 15:10:00,136.88,136.99,136.85,136.86,65233.0,118.6642,118.7596,118.6382,118.6469,65233.0
2016-06-03 15:20:00,136.86,137.05,136.85,136.98,65865.0,118.6469,118.8116,118.6382,118.7509,65865.0
2016-06-03 15:30:00,136.96,137.07,136.94,137.03,88471.0,118.7336,118.8289,118.7162,118.7942,88471.0
2016-06-03 15:40:00,137.04,137.04,136.83,136.9,146576.0,118.8029,118.8029,118.6209,118.6815,146576.0
2016-06-03 15:50:00,136.89,136.99,136.73,136.81,247666.0,118.6729,118.7596,118.5342,118.6035,247666.0
2016-06-06 09:30:00,136.92,137.24,136.51,136.99,89246.0,118.6989,118.9763,118.3434,118.7596,89246.0
2016-06-06 09:40:00,136.94,137.6,136.81,137.53,42523.0,118.7162,119.2884,118.6035,119.2277,42523.0
2016-06-06 09:50:00,137.49,137.94,137.49,137.94,108152.0,119.193,119.5831,119.193,119.5831,108152.0
2016-06-06 10:00:00,137.95,137.95,137.6,137.61,96554.0,119.5918,119.5918,119.2884,119.2971,96554.0
2016-06-06 10:10:00,137.62,137.82,137.48,137.78,56749.0,119.3057,119.4791,119.1844,119.4444,56749.0
2016-06-06 10:20:00,137.77,138.12,137.73,138.03,81180.0,119.4358,119.7392,119.4011,119.6612,81180.0
2016-06-06 10:30:00,138.01,138.04,137.8,137.91,51019.0,119.6438,119.6698,119.4618,119.5571,51019.0
2016-06-06 10:40:00,137.9,138.08,137.83,138.04,74820.0,119.5485,119.7045,119.4878,119.6698,74820.0
2016-06-06 10:50:00,138.05,138.21,137.95,138.0,58882.0,119.6785,119.8172,119.5918,119.6352,58882.0
2016-06-06 11:00:00,138.0,138.08,137.88,138.04,59523.0,119.6352,119.7045,119.5311,119.6698,59523.0
2016-06-06 11:10:00,138.05,138.05,137.85,137.9,38418.0,119.6785,119.6785,119.5051,119.5485,38418.0
2016-06-06 11:20:00,137.93,138.0,137.71,137.71,31908.0,119.5745,119.6352,119.3837,119.3837,31908.0
2016-06-06 11:30:00,137.71,137.84,137.57,137.84,64313.0,119.3837,119.4964,119.2624,119.4964,64313.0
2016-06-06 11:40:00,137.86,137.89,137.7,137.83,65748.0,119.5138,119.5398,119.3751,119.4878,65748.0
2016-06-06 11:50:00,137.81,137.89,137.55,137.68,40650.0,119.4704,119.5398,119.245,119.3577,40650.0
2016-06-06 12:00:00,137.69,137.81,137.36,137.39,57876.0,119.3664,119.4704,119.0803,119.1063,57876.0
2016-06-06 12:10:00,137.36,137.6,137.36,137.55,38927.0,119.0803,119.2884,119.0803,119.245,38927.0
2016-06-06 12:20:00,137.55,137.7,137.54,137.67,25112.0,119.245,119.3751,119.2364,119.3491,25112.0
2016-06-06 12:30:00,137.67,137.76,137.54,137.67,30072.0,119.3491,119.4271,119.2364,119.3491,30072.0
2016-06-06 12:40:00,137.68,137.84,137.66,137.68,62034.0,119.3577,119.4964,119.3404,119.3577,62034.0
2016-06-06 12:50:00,137.68,137.68,137.35,137.5,47222.0,119.3577,119.3577,119.0717,119.2017,47222.0
2016-06-06 13:00:00,137.51,137.67,137.4,137.63,25400.0,119.2104,119.3491,119.115,119.3144,25400.0
2016-06-06 13:10:00,137.64,137.84,137.64,137.81,25833.0,119.3231,119.4964,119.3231,119.4704,25833.0
2016-06-06 13:20:00,137.8,137.96,137.75,137.92,34529.0,119.4618,119.6005,119.4184,119.5658,34529.0
2016-06-06 13:30:00,137.92,137.93,137.65,137.68,40159.0,119.5658,119.5745,119.3317,119.3577,40159.0
2016-06-06 13:40:00,137.66,137.71,137.59,137.69,36195.0,119.3404,119.3837,119.2797,119.3664,36195.0
2016-06-06 13:50:00,137.71,137.89,137.7,137.86,44388.0,119.3837,119.5398,119.3751,119.5138,44388.0
2016-06-06 14:00:00,137.86,138.1,137.86,137.99,45867.0,119.5138,119.7218,119.5138,119.6265,45867.0
2016-06-06 14:10:00,137.97,138.13,137.94,138.11,40321.0,119.6091,119.7479,119.5831,119.7305,40321.0
2016-06-06 14:20:00,138.1,138.33,138.04,138.29,58398.0,119.7218,119.9212,119.6698,119.8866,58398.0
2016-06-06 14:30:00,138.3,138.38,138.21,138.32,43116.0,119.8952,119.9646,119.8172,119.9126,43116.0
2016-06-06 14:40:00,138.32,138.39,138.25,138.25,41686.0,119.9126,119.9733,119.8519,119.8519,41686.0
2016-06-06 14:50:00,138.26,138.38,138.16,138.18,48088.0,119.8606,119.9646,119.7739,119.7912,48088.0
2016-06-06 15:00:00,138.2,138.25,138.02,138.02,45314.0,119.8085,119.8519,119.6525,119.6525,45314.0
2016-06-06 15:10:00,138.03,138.2,138.02,138.17,51036.0,119.6612,119.8085,119.6525,119.7825,51036.0
2016-06-06 15:20:00,138.17,138.17,138.02,138.04,63678.0,119.7825,119.7825,119.6525,119.6698,63678.0
2016-06-06 15:30:00,138.05,138.19,137.99,138.12,95614.0,119.6785,119.7999,119.6265,119.7392,95614.0
2016-06-06 15:40:00,138.11,138.23,138.04,138.08,116940.0,119.7305,119.8345,119.6698,119.7045,116940.0
2016-06-06 15:50:00,138.07,138.18,137.95,138.16,250687.0,119.6958,119.7912,119.5918,119.7739,250687.0
2016-06-07 09:30:00,138.35,138.5,137.85,137.85,69358.0,119.9386,120.0686,119.5051,119.5051,69358.0
2016-06-07 09:40:00,137.81,138.25,137.8,138.16,46776.0,119.4704,119.8519,119.4618,119.7739,46776.0
2016-06-07 09:50:00,138.16,138.2,137.77,137.9,49445.0,119.7739,119.8085,119.4358,119.5485,49445.0
2016-06-07 10:00:00,137.87,138.06,137.82,137.82,67397.0,119.5225,119.6872,119.4791,119.4791,67397.0
2016-06-07 10:10:00,137.82,137.86,137.5,137.52,63487.0,119.4791,119.5138,119.2017,119.219,63487.0
2016-06-07 10:20:00,137.51,137.53,137.25,137.27,75441.0,119.2104,119.2277,118.985,119.0023,75441.0
2016-06-07 10:30:00,137.3,137.51,137.29,137.46,59984.0,119.0283,119.2104,119.0196,119.167,59984.0
2016-06-07 10:40:00,137.48,137.49,137.33,137.39,39748.0,119.1844,119.193,119.0543,119.1063,39748.0
2016-06-07 10:50:00,137.38,137.39,137.11,137.19,49729.0,119.0977,119.1063,118.8636,118.9329,49729.0
2016-06-07 11:00:00,137.2,137.41,137.2,137.41,47825.0,118.9416,119.1237,118.9416,119.1237,47825.0
2016-06-07 11:10:00,137.4,137.5,137.32,137.36,32733.0,119.115,119.2017,119.0456,119.0803,32733.0
2016-06-07 11:20:00,137.36,137.48,137.28,137.39,38399.0,119.0803,119.1844,119.011,119.1063,38399.0
2016-06-07 11:30:00,137.38,137.38,137.22,137.25,48008.0,119.0977,119.0977,118.959,118.985,48008.0
2016-06-07 11:40:00,137.25,137.39,137.23,137.28,36152.0,118.985,119.1063,118.9676,119.011,36152.0
2016-06-07 11:50:00,137.29,137.34,137.19,137.21,37177.0,119.0196,119.063,118.9329,118.9503,37177.0
2016-06-07 12:00:00,137.19,137.4,137.19,137.38,28570.0,118.9329,119.115,118.9329,119.0977,28570.0
2016-06-07 12:10:00,137.39,137.41,137.21,137.21,64298.0,119.1063,119.1237,118.9503,118.9503,64298.0
2016-06-07 12:20:00,137.2,137.24,137.06,137.09,101926.0,118.9416,118.9763,118.8202,118.8463,101926.0
2016-06-07 12:30:00,137.09,137.4,137.06,137.33,86083.0,118.8463,119.115,118.8202,119.0543,86083.0
2016-06-07 12:40:00,137.33,137.41,137.19,137.19,47536.0,119.0543,119.1237,118.9329,118.9329,47536.0
2016-06-07 12:50:00,137.18,137.24,137.04,137.11,51270.0,118.9243,118.9763,118.8029,118.8636,51270.0
2016-06-07 13:00:00,137.09,137.33,137.09,137.31,28073.0,118.8463,119.0543,118.8463,119.037,28073.0
2016-06-07 13:10:00,137.32,137.34,137.14,137.33,31446.0,119.0456,119.063,118.8896,119.0543,31446.0
2016-06-07 13:20:00,137.33,137.34,137.21,137.24,24925.0,119.0543,119.063,118.9503,118.9763,24925.0
2016-06-07 13:30:00,137.23,137.27,137.15,137.23,44507.0,118.9676,119.0023,118.8983,118.9676,44507.0
2016-06-07 13:40:00,137.22,137.22,137.1,137.18,25204.0,118.959,118.959,118.8549,118.9243,25204.0
2016-06-07 13:50:00,137.19,137.19,137.05,137.1,37841.0,118.9329,118.9329,118.8116,118.8549,37841.0
2016-06-07 14:00:00,137.11,137.33,137.11,137.31,53330.0,118.8636,119.0543,118.8636,119.037,53330.0
2016-06-07 14:10:00,137.32,137.43,137.31,137.33,47490.0,119.0456,119.141,119.037,119.0543,47490.0
2016-06-07 14:20:00,137.33,137.49,137.32,137.44,39366.0,119.0543,119.193,119.0456,119.1497,39366.0
2016-06-07 14:30:00,137.43,137.44,137.25,137.28,46688.0,119.141,119.1497,118.985,119.011,46688.0
2016-06-07 14:40:00,137.28,137.32,137.13,137.17,37684.0,119.011,119.0456,118.8809,118.9156,37684.0
2016-06-07 14:50:00,137.18,137.25,137.09,137.11,36980.0,118.9243,118.985,118.8463,118.8636,36980.0
2016-06-07 15:00:00,137.12,137.21,137.06,137.18,62161.0,118.8723,118.9503,118.8202,118.9243,62161.0
2016-06-07 15:10:00,137.17,137.25,137.13,137.18,37365.0,118.9156,118.985,118.8809,118.9243,37365.0
2016-06-07 15:20:00,137.17,137.27,137.09,137.27,59312.0,118.9156,119.0023,118.8463,119.0023,59312.0
2016-06-07 15:30:00,137.26,137.31,137.11,137.14,60533.0,118.9936,119.037,118.8636,118.8896,60533.0
2016-06-07 15:40:00,137.14,137.15,136.97,136.97,72317.0,118.8896,118.8983,118.7422,118.7422,72317.0
2016-06-07 15:50:00,136.98,137.0,136.88,136.97,223145.0,118.7509,118.7682,118.6642,118.7422,223145.0
2016-06-08 09:30:00,137.27,138.1,137.0,138.09,994029.0,119.0023,119.7218,118.7682,119.7132,994029.0
2016-06-08 09:40:00,138.09,138.5,137.99,138.28,94672.0,119.7132,120.0686,119.6265,119.8779,94672.0
2016-06-08 09:50:00,138.31,138.72,138.3,138.63,74843.0,119.9039,120.2593,119.8952,120.1813,74843.0
2016-06-08 10:00:00,138.6,138.68,138.43,138.57,94148.0,120.1553,120.2247,120.0079,120.1293,94148.0
2016-06-08 10:10:00,138.58,138.69,138.48,138.57,83630.0,120.138,120.2333,120.0513,120.1293,83630.0
2016-06-08 10:20:00,138.56,138.91,138.56,138.75,80350.0,120.1206,120.4241,120.1206,120.2853,80350.0
2016-06-08 10:30:00,138.75,139.0,138.7,138.93,81885.0,120.2853,120.5021,120.242,120.4414,81885.0
2016-06-08 10:40:00,138.93,139.18,138.93,139.15,92598.0,120.4414,120.6581,120.4414,120.6321,92598.0
2016-06-08 10:50:00,139.15,139.26,139.06,139.07,88175.0,120.6321,120.7275,120.5541,120.5628,88175.0
2016-06-08 11:00:00,139.09,139.48,139.08,139.46,93354.0,120.5801,120.9182,120.5714,120.9009,93354.0
2016-06-08 11:10:00,139.44,139.84,139.41,139.78,155667.0,120.8835,121.2303,120.8575,121.1783,155667.0
2016-06-08 11:20:00,139.76,140.0,139.76,139.97,92837.0,121.1609,121.369,121.1609,121.343,92837.0
2016-06-08 11:30:00,139.97,140.3,139.83,140.14,156797.0,121.343,121.6291,121.2216,121.4904,156797.0
2016-06-08 11:40:00,140.16,140.31,140.14,140.18,82794.0,121.5077,121.6377,121.4904,121.525,82794.0
2016-06-08 11:50:00,140.19,140.47,140.14,140.14,109572.0,121.5337,121.7765,121.4904,121.4904,109572.0
2016-06-08 12:00:00,140.16,140.44,140.07,140.42,134667.0,121.5077,121.7504,121.4297,121.7331,134667.0
2016-06-08 12:10:00,140.42,140.44,140.31,140.31,68021.0,121.7331,121.7504,121.6377,121.6377,68021.0
2016-06-08 12:20:00,140.3,140.66,140.3,140.58,148267.0,121.6291,121.9412,121.6291,121.8718,148267.0
2016-06-08 12:30:00,140.57,140.82,140.49,140.72,138709.0,121.8631,122.0799,121.7938,121.9932,138709.0
2016-06-08 12:40:00,140.71,140.89,140.47,140.47,106400.0,121.9845,122.1406,121.7765,121.7765,106400.0
2016-06-08 12:50:00,140.45,140.55,140.31,140.53,76027.0,121.7591,121.8458,121.6377,121.8285,76027.0
2016-06-08 13:00:00,140.53,140.64,140.34,140.64,62101.0,121.8285,121.9238,121.6638,121.9238,62101.0
2016-06-08 13:10:00,140.64,140.86,140.62,140.82,94913.0,121.9238,122.1146,121.9065,122.0799,94913.0
2016-06-08 13:20:00,140.82,140.84,140.62,140.65,76236.0,122.0799,122.0972,121.9065,121.9325,76236.0
2016-06-08 13:30:00,140.65,140.68,140.47,140.52,134286.0,121.9325,121.9585,121.7765,121.8198,134286.0
2016-06-08 13:40:00,140.53,140.65,140.44,140.47,57362.0,121.8285,121.9325,121.7504,121.7765,57362.0
2016-06-08 13:50:00,140.48,140.57,140.45,140.5,59505.0,121.7851,121.8631,121.7591,121.8025,59505.0
2016-06-08 14:00:00,140.5,140.51,140.21,140.24,85373.0,121.8025,121.8111,121.5511,121.5771,85373.0
2016-06-08 14:10:00,140.24,140.52,140.24,140.42,64029.0,121.5771,121.8198,121.5771,121.7331,64029.0
2016-06-08 14:20:00,140.43,140.64,140.43,140.59,83656.0,121.7418,121.9238,121.7418,121.8805,83656.0
2016-06-08 14:30:00,140.59,140.7,140.58,140.67,61218.0,121.8805,121.9758,121.8718,121.9498,61218.0
2016-06-08 14:40:00,140.68,140.71,140.6,140.65,53304.0,121.9585,121.9845,121.8892,121.9325,53304.0
2016-06-08 14:50:00,140.65,140.85,140.65,140.81,69785.0,121.9325,122.1059,121.9325,122.0712,69785.0
2016-06-08 15:00:00,140.82,140.86,140.7,140.76,72764.0,122.0799,122.1146,121.9758,122.0279,72764.0
2016-06-08 15:10:00,140.76,140.78,140.51,140.51,86409.0,122.0279,122.0452,121.8111,121.8111,86409.0
2016-06-08 15:20:00,140.52,140.52,140.3,140.37,91677.0,121.8198,121.8198,121.6291,121.6898,91677.0
2016-06-08 15:30:00,140.36,140.57,140.33,140.34,160546.0,121.6811,121.8631,121.6551,121.6638,160546.0
2016-06-08 15:40:00,140.33,140.46,140.28,140.35,217688.0,121.6551,121.7678,121.6117,121.6724,217688.0
2016-06-08 15:50:00,140.35,140.45,140.26,140.42,465891.0,121.6724,121.7591,121.5944,121.7331,465891.0
2016-06-09 09:30:00,140.49,140.87,140.19,140.42,157374.0,121.7938,122.1232,121.5337,121.7331,157374.0
2016-06-09 09:40:00,140.32,140.76,140.23,140.68,119674.0,121.6464,122.0279,121.5684,121.9585,119674.0
2016-06-09 09:50:00,140.64,140.85,140.49,140.51,67078.0,121.9238,122.1059,121.7938,121.8111,67078.0
2016-06-09 10:00:00,140.56,140.56,140.22,140.28,110942.0,121.8545,121.8545,121.5597,121.6117,110942.0
2016-06-09 10:10:00,140.29,140.44,140.2,140.38,66836.0,121.6204,121.7504,121.5424,121.6984,66836.0
2016-06-09 10:20:00,140.4,140.54,140.36,140.39,43381.0,121.7158,121.8371,121.6811,121.7071,43381.0
2016-06-09 10:30:00,140.39,140.43,140.14,140.31,96657.0,121.7071,121.7418,121.4904,121.6377,96657.0
2016-06-09 10:40:00,140.32,140.43,140.19,140.4,66962.0,121.6464,121.7418,121.5337,121.7158,66962.0
2016-06-09 10:50:00,140.39,140.42,140.19,140.21,55060.0,121.7071,121.7331,121.5337,121.5511,55060.0
2016-06-09 11:00:00,140.21,140.37,140.19,140.3,48808.0,121.5511,121.6898,121.5337,121.6291,48808.0
2016-06-09 11:10:00,140.28,140.34,140.11,140.15,40165.0,121.6117,121.6638,121.4644,121.499,40165.0
2016-06-09 11:20:00,140.11,140.15,139.81,139.84,39430.0,121.4644,121.499,121.2043,121.2303,39430.0
2016-06-09 11:30:00,139.83,139.97,139.69,139.84,70839.0,121.2216,121.343,121.1003,121.2303,70839.0
2016-06-09 11:40:00,139.86,140.03,139.84,139.97,79329.0,121.2476,121.395,121.2303,121.343,79329.0
2016-06-09 11:50:00,139.99,139.99,139.87,139.89,61424.0,121.3603,121.3603,121.2563,121.2736,61424.0
2016-06-09 12:00:00,139.89,139.93,139.76,139.77,39339.0,121.2736,121.3083,121.1609,121.1696,39339.0
2016-06-09 12:10:00,139.78,139.79,139.54,139.61,63553.0,121.1783,121.1869,120.9702,121.0309,63553.0
2016-06-09 12:20:00,139.61,139.76,139.58,139.72,78191.0,121.0309,121.1609,121.0049,121.1263,78191.0
2016-06-09 12:30:00,139.73,139.77,139.68,139.75,72331.0,121.1349,121.1696,121.0916,121.1523,72331.0
2016-06-09 12:40:00,139.75,139.97,139.75,139.94,50224.0,121.1523,121.343,121.1523,121.317,50224.0
2016-06-09 12:50:00,139.93,140.13,139.9,140.12,72722.0,121.3083,121.4817,121.2823,121.473,72722.0
2016-06-09 13:00:00,140.12,140.19,140.1,140.18,41821.0,121.473,121.5337,121.4557,121.525,41821.0
2016-06-09 13:10:00,140.19,140.35,140.18,140.33,41589.0,121.5337,121.6724,121.525,121.6551,41589.0
2016-06-09 13:20:00,140.33,140.35,140.14,140.25,40553.0,121.6551,121.6724,121.4904,121.5857,40553.0
2016-06-09 13:30:00,140.27,140.29,140.07,140.22,49739.0,121.6031,121.6204,121.4297,121.5597,49739.0
2016-06-09 13:40:00,140.22,140.33,140.18,140.24,36656.0,121.5597,121.6551,121.525,121.5771,36656.0
2016-06-09 13:50:00,140.23,140.23,139.91,139.96,48230.0,121.5684,121.5684,121.291,121.3343,48230.0
2016-06-09 14:00:00,139.97,140.11,139.97,140.11,46442.0,121.343,121.4644,121.343,121.4644,46442.0
2016-06-09 14:10:00,140.09,140.3,140.04,140.25,58362.0,121.447,121.6291,121.4037,121.5857,58362.0
2016-06-09 14:20:00,140.25,140.43,140.16,140.19,57164.0,121.5857,121.7418,121.5077,121.5337,57164.0
2016-06-09 14:30:00,140.19,140.29,140.16,140.27,66269.0,121.5337,121.6204,121.5077,121.6031,66269.0
2016-06-09 14:40:00,140.28,140.61,140.25,140.6,183676.0,121.6117,121.8978,121.5857,121.8892,183676.0
2016-06-09 14:50:00,140.6,140.74,140.49,140.61,91135.0,121.8892,122.0105,121.7938,121.8978,91135.0
2016-06-09 15:00:00,140.6,140.62,140.49,140.58,48799.0,121.8892,121.9065,121.7938,121.8718,48799.0
2016-06-09 15:10:00,140.56,140.57,140.45,140.52,58754.0,121.8545,121.8631,121.7591,121.8198,58754.0
2016-06-09 15:20:00,140.55,140.64,140.48,140.62,43320.0,121.8458,121.9238,121.7851,121.9065,43320.0
2016-06-09 15:30:00,140.62,140.66,140.52,140.56,67181.0,121.9065,121.9412,121.8198,121.8545,67181.0
2016-06-09 15:40:00,140.58,140.76,140.57,140.75,89313.0,121.8718,122.0279,121.8631,122.0192,89313.0
2016-06-09 15:50:00,140.75,140.78,140.63,140.68,186662.0,122.0192,122.0452,121.9152,121.9585,186662.0
2016-06-10 09:30:00,140.25,140.39,139.53,139.58,84995.0,121.5857,121.7071,120.9615,121.0049,84995.0
2016-06-10 09:40:00,139.65,139.71,139.31,139.39,64416.0,121.0656,121.1176,120.7708,120.8402,64416.0
2016-06-10 09:50:00,139.39,139.73,139.14,139.68,60923.0,120.8402,121.1349,120.6234,121.0916,60923.0
2016-06-10 10:00:00,139.69,139.7,139.26,139.34,43665.0,121.1003,121.1089,120.7275,120.7968,43665.0
2016-06-10 10:10:00,139.34,139.75,139.3,139.7,47614.0,120.7968,121.1523,120.7622,121.1089,47614.0
2016-06-10 10:20:00,139.7,139.88,139.6,139.78,53477.0,121.1089,121.265,121.0222,121.1783,53477.0
2016-06-10 10:30:00,139.79,139.91,139.69,139.71,66076.0,121.1869,121.291,121.1003,121.1176,66076.0
2016-06-10 10:40:00,139.74,139.85,139.6,139.71,27547.0,121.1436,121.239,121.0222,121.1176,27547.0
2016-06-10 10:50:00,139.7,139.77,139.59,139.75,29240.0,121.1089,121.1696,121.0136,121.1523,29240.0
2016-06-10 11:00:00,139.75,139.82,139.71,139.81,58453.0,121.1523,121.213,121.1176,121.2043,58453.0
2016-06-10 11:10:00,139.81,139.84,139.71,139.75,39667.0,121.2043,121.2303,121.1176,121.1523,39667.0
2016-06-10 11:20:00,139.78,139.87,139.69,139.71,51551.0,121.1783,121.2563,121.1003,121.1176,51551.0
2016-06-10 11:30:00,139.72,139.82,139.58,139.62,35043.0,121.1263,121.213,121.0049,121.0396,35043.0
2016-06-10 11:40:00,139.59,139.7,139.56,139.68,31701.0,121.0136,121.1089,120.9876,121.0916,31701.0
2016-06-10 11:50:00,139.69,139.78,139.62,139.73,33400.0,121.1003,121.1783,121.0396,121.1349,33400.0
2016-06-10 12:00:00,139.74,139.76,139.5,139.53,50764.0,121.1436,121.1609,120.9355,120.9615,50764.0
2016-06-10 12:10:00,139.53,139.68,139.5,139.56,38817.0,120.9615,121.0916,120.9355,120.9876,38817.0
2016-06-10 12:20:00,139.56,139.63,139.5,139.53,38119.0,120.9876,121.0482,120.9355,120.9615,38119.0
2016-06-10 12:30:00,139.53,139.59,139.34,139.56,45066.0,120.9615,121.0136,120.7968,120.9876,45066.0
2016-06-10 12:40:00,139.56,139.72,139.55,139.68,25730.0,120.9876,121.1263,120.9789,121.0916,25730.0
2016-06-10 12:50:00,139.67,139.72,139.6,139.62,28723.0,121.0829,121.1263,121.0222,121.0396,28723.0
2016-06-10 13:00:00,139.62,139.66,139.45,139.54,35326.0,121.0396,121.0742,120.8922,120.9702,35326.0
2016-06-10 13:10:00,139.55,139.64,139.52,139.52,23703.0,120.9789,121.0569,120.9529,120.9529,23703.0
2016-06-10 13:20:00,139.53,139.59,139.41,139.5,29575.0,120.9615,121.0136,120.8575,120.9355,29575.0
2016-06-10 13:30:00,139.51,139.52,139.32,139.32,46377.0,120.9442,120.9529,120.7795,120.7795,46377.0
2016-06-10 13:40:00,139.32,139.33,139.07,139.1,49676.0,120.7795,120.7882,120.5628,120.5888,49676.0
2016-06-10 13:50:00,139.07,139.11,138.95,139.0,34162.0,120.5628,120.5974,120.4587,120.5021,34162.0
2016-06-10 14:00:00,139.01,139.12,138.75,138.77,52149.0,120.5107,120.6061,120.2853,120.3027,52149.0
2016-06-10 14:10:00,138.76,138.81,138.64,138.66,78573.0,120.294,120.3374,120.19,120.2073,78573.0
2016-06-10 14:20:00,138.65,138.89,138.64,138.75,68622.0,120.1987,120.4067,120.19,120.2853,68622.0
2016-06-10 14:30:00,138.74,138.9,138.72,138.9,59017.0,120.2767,120.4154,120.2593,120.4154,59017.0
2016-06-10 14:40:00,138.89,138.9,138.72,138.8,65023.0,120.4067,120.4154,120.2593,120.3287,65023.0
2016-06-10 14:50:00,138.8,138.86,138.69,138.81,46194.0,120.3287,120.3807,120.2333,120.3374,46194.0
2016-06-10 15:00:00,138.82,138.86,138.75,138.84,49965.0,120.346,120.3807,120.2853,120.3634,49965.0
2016-06-10 15:10:00,138.83,138.9,138.78,138.83,58170.0,120.3547,120.4154,120.3114,120.3547,58170.0
2016-06-10 15:20:00,138.81,138.93,138.8,138.89,56982.0,120.3374,120.4414,120.3287,120.4067,56982.0
2016-06-10 15:30:00,138.89,138.96,138.86,138.91,94759.0,120.4067,120.4674,120.3807,120.4241,94759.0
2016-06-10 15:40:00,138.9,139.08,138.8,139.06,129739.0,120.4154,120.5714,120.3287,120.5541,129739.0
2016-06-10 15:50:00,139.08,139.27,138.98,139.24,211348.0,120.5714,120.7361,120.4847,120.7101,211348.0
2016-06-13 09:30:00,138.91,140.13,138.46,139.25,107325.0,120.4241,121.4817,120.0339,120.7188,107325.0
2016-06-13 09:40:00,139.27,139.78,139.16,139.5,59102.0,120.7361,121.1783,120.6408,120.9355,59102.0
2016-06-13 09:50:00,139.53,139.9,139.43,139.73,124436.0,120.9615,121.2823,120.8749,121.1349,124436.0
2016-06-13 10:00:00,139.73,139.79,139.58,139.69,94704.0,121.1349,121.1869,121.0049,121.1003,94704.0
2016-06-13 10:10:00,139.68,139.72,139.17,139.23,103521.0,121.0916,121.1263,120.6495,120.7015,103521.0
2016-06-13 10:20:00,139.22,139.49,139.07,139.48,89975.0,120.6928,120.9269,120.5628,120.9182,89975.0
2016-06-13 10:30:00,139.48,139.83,139.37,139.48,114486.0,120.9182,121.2216,120.8228,120.9182,114486.0
2016-06-13 10:40:00,139.48,139.5,139.15,139.3,68574.0,120.9182,120.9355,120.6321,120.7622,68574.0
2016-06-13 10:50:00,139.28,139.29,138.82,138.82,42164.0,120.7448,120.7535,120.346,120.346,42164.0
2016-06-13 11:00:00,138.84,138.98,138.79,138.94,30757.0,120.3634,120.4847,120.32,120.4501,30757.0
2016-06-13 11:10:00,138.92,139.0,138.75,138.83,31354.0,120.4327,120.5021,120.2853,120.3547,31354.0
2016-06-13 11:20:00,138.8,138.9,138.67,138.83,34045.0,120.3287,120.4154,120.216,120.3547,34045.0
2016-06-13 11:30:00,138.86,138.86,138.47,138.52,63388.0,120.3807,120.3807,120.0426,120.086,63388.0
2016-06-13 11:40:00,138.54,138.68,138.54,138.61,36857.0,120.1033,120.2247,120.1033,120.164,36857.0
2016-06-13 11:50:00,138.62,138.66,138.48,138.49,36113.0,120.1726,120.2073,120.0513,120.0599,36113.0
2016-06-13 12:00:00,138.51,138.73,138.5,138.63,35952.0,120.0773,120.268,120.0686,120.1813,35952.0
2016-06-13 12:10:00,138.63,138.69,138.57,138.59,21568.0,120.1813,120.2333,120.1293,120.1466,21568.0
2016-06-13 12:20:00,138.61,138.78,138.56,138.72,34340.0,120.164,120.3114,120.1206,120.2593,34340.0
2016-06-13 12:30:00,138.74,138.75,138.42,138.45,29316.0,120.2767,120.2853,119.9993,120.0253,29316.0
2016-06-13 12:40:00,138.44,138.62,138.43,138.54,29025.0,120.0166,120.1726,120.0079,120.1033,29025.0
2016-06-13 12:50:00,138.54,138.63,138.51,138.61,31015.0,120.1033,120.1813,120.0773,120.164,31015.0
2016-06-13 13:00:00,138.6,138.7,138.58,138.61,25315.0,120.1553,120.242,120.138,120.164,25315.0
2016-06-13 13:10:00,138.61,138.67,138.54,138.65,22740.0,120.164,120.216,120.1033,120.1987,22740.0
2016-06-13 13:20:00,138.67,138.83,138.67,138.77,22285.0,120.216,120.3547,120.216,120.3027,22285.0
2016-06-13 13:30:00,138.77,138.82,138.61,138.62,22536.0,120.3027,120.346,120.164,120.1726,22536.0
2016-06-13 13:40:00,138.63,138.99,138.58,138.85,33719.0,120.1813,120.4934,120.138,120.372,33719.0
2016-06-13 13:50:00,138.85,138.86,138.47,138.53,38878.0,120.372,120.3807,120.0426,120.0946,38878.0
2016-06-13 14:00:00,138.53,138.86,138.51,138.86,38687.0,120.0946,120.3807,120.0773,120.3807,38687.0
2016-06-13 14:10:00,138.83,138.87,138.73,138.79,24237.0,120.3547,120.3894,120.268,120.32,24237.0
2016-06-13 14:20:00,138.82,138.82,138.57,138.67,38408.0,120.346,120.346,120.1293,120.216,38408.0
2016-06-13 14:30:00,138.68,138.85,138.59,138.77,22163.0,120.2247,120.372,120.1466,120.3027,22163.0
2016-06-13 14:40:00,138.76,138.93,138.68,138.69,39743.0,120.294,120.4414,120.2247,120.2333,39743.0
2016-06-13 14:50:00,138.7,138.7,138.45,138.5,36936.0,120.242,120.242,120.0253,120.0686,36936.0
2016-06-13 15:00:00,138.52,138.6,138.27,138.29,53007.0,120.086,120.1553,119.8692,119.8866,53007.0
2016-06-13 15:10:00,138.29,138.37,138.1,138.31,55930.0,119.8866,119.9559,119.7218,119.9039,55930.0
2016-06-13 15:20:00,138.3,138.43,138.23,138.32,39345.0,119.8952,120.0079,119.8345,119.9126,39345.0
2016-06-13 15:30:00,138.31,138.45,138.28,138.36,54242.0,119.9039,120.0253,119.8779,119.9472,54242.0
2016-06-13 15:40:00,138.35,138.37,138.11,138.26,97377.0,119.9386,119.9559,119.7305,119.8606,97377.0
2016-06-13 15:50:00,138.25,138.26,138.08,138.13,279604.0,119.8519,119.8606,119.7045,119.7479,279604.0
2016-06-14 09:30:00,137.88,137.99,137.57,137.81,79069.0,119.5311,119.6265,119.2624,119.4704,79069.0
2016-06-14 09:40:00,137.82,138.11,137.74,137.81,70528.0,119.4791,119.7305,119.4098,119.4704,70528.0
2016-06-14 09:50:00,137.82,137.97,137.59,137.83,48764.0,119.4791,119.6091,119.2797,119.4878,48764.0
2016-06-14 10:00:00,137.82,138.09,137.64,137.64,40815.0,119.4791,119.7132,119.3231,119.3231,40815.0
2016-06-14 10:10:00,137.65,137.8,137.58,137.74,42919.0,119.3317,119.4618,119.271,119.4098,42919.0
2016-06-14 10:20:00,137.72,137.95,137.68,137.9,38715.0,119.3924,119.5918,119.3577,119.5485,38715.0
2016-06-14 10:30:00,137.9,138.0,137.64,137.82,64382.0,119.5485,119.6352,119.3231,119.4791,64382.0
2016-06-14 10:40:00,137.84,137.96,137.63,137.75,62521.0,119.4964,119.6005,119.3144,119.4184,62521.0
2016-06-14 10:50:00,137.77,137.82,137.59,137.69,56349.0,119.4358,119.4791,119.2797,119.3664,56349.0
2016-06-14 11:00:00,137.71,137.73,137.48,137.69,148917.0,119.3837,119.4011,119.1844,119.3664,148917.0
2016-06-14 11:10:00,137.71,137.71,137.34,137.52,70090.0,119.3837,119.3837,119.063,119.219,70090.0
2016-06-14 11:20:00,137.57,137.77,137.49,137.52,36604.0,119.2624,119.4358,119.193,119.219,36604.0
2016-06-14 11:30:00,137.57,137.93,137.5,137.87,35265.0,119.2624,119.5745,119.2017,119.5225,35265.0
2016-06-14 11:40:00,137.85,138.07,137.8,138.0,59737.0,119.5051,119.6958,119.4618,119.6352,59737.0
2016-06-14 11:50:00,137.99,138.1,137.86,137.98,27904.0,119.6265,119.7218,119.5138,119.6178,27904.0
2016-06-14 12:00:00,137.98,138.0,137.8,137.86,30142.0,119.6178,119.6352,119.4618,119.5138,30142.0
2016-06-14 12:10:00,137.87,138.09,137.86,138.03,20320.0,119.5225,119.7132,119.5138,119.6612,20320.0
2016-06-14 12:20:00,138.03,138.26,138.02,138.14,28985.0,119.6612,119.8606,119.6525,119.7565,28985.0
2016-06-14 12:30:00,138.12,138.12,137.89,137.91,33234.0,119.7392,119.7392,119.5398,119.5571,33234.0
2016-06-14 12:40:00,137.92,138.03,137.83,137.94,23347.0,119.5658,119.6612,119.4878,119.5831,23347.0
2016-06-14 12:50:00,137.93,137.99,137.85,137.98,21627.0,119.5745,119.6265,119.5051,119.6178,21627.0
2016-06-14 13:00:00,137.98,137.98,137.8,137.81,21113.0,119.6178,119.6178,119.4618,119.4704,21113.0
2016-06-14 13:10:00,137.79,137.81,137.65,137.73,20779.0,119.4531,119.4704,119.3317,119.4011,20779.0
2016-06-14 13:20:00,137.72,137.79,137.65,137.65,20881.0,119.3924,119.4531,119.3317,119.3317,20881.0
2016-06-14 13:30:00,137.64,137.86,137.63,137.74,22891.0,119.3231,119.5138,119.3144,119.4098,22891.0
2016-06-14 13:40:00,137.74,137.81,137.66,137.76,20505.0,119.4098,119.4704,119.3404,119.4271,20505.0
2016-06-14 13:50:00,137.75,137.75,137.51,137.55,25823.0,119.4184,119.4184,119.2104,119.245,25823.0
2016-06-14 14:00:00,137.55,137.6,137.49,137.51,56264.0,119.245,119.2884,119.193,119.2104,56264.0
2016-06-14 14:10:00,137.51,137.71,137.47,137.69,49592.0,119.2104,119.3837,119.1757,119.3664,49592.0
2016-06-14 14:20:00,137.69,137.77,137.58,137.71,43573.0,119.3664,119.4358,119.271,119.3837,43573.0
2016-06-14 14:30:00,137.7,137.78,137.45,137.53,85139.0,119.3751,119.4444,119.1583,119.2277,85139.0
2016-06-14 14:40:00,137.52,137.67,137.49,137.55,35258.0,119.219,119.3491,119.193,119.245,35258.0
2016-06-14 14:50:00,137.55,137.59,137.41,137.51,42639.0,119.245,119.2797,119.1237,119.2104,42639.0
2016-06-14 15:00:00,137.5,137.82,137.44,137.7,73468.0,119.2017,119.4791,119.1497,119.3751,73468.0
2016-06-14 15:10:00,137.69,137.91,137.61,137.75,74727.0,119.3664,119.5571,119.2971,119.4184,74727.0
2016-06-14 15:20:00,137.77,137.9,137.71,137.88,71024.0,119.4358,119.5485,119.3837,119.5311,71024.0
2016-06-14 15:30:00,137.88,137.97,137.81,137.9,105786.0,119.5311,119.6091,119.4704,119.5485,105786.0
2016-06-14 15:40:00,137.9,137.92,137.64,137.7,178667.0,119.5485,119.5658,119.3231,119.3751,178667.0
2016-06-14 15:50:00,137.69,137.91,137.67,137.9,225372.0,119.3664,119.5571,119.3491,119.5485,225372.0
2016-06-15 09:30:00,137.74,137.99,137.18,137.18,121436.0,119.9535,120.1712,119.4658,119.4658,121436.0
2016-06-15 09:40:00,137.25,137.84,137.2,137.8,67673.0,119.5268,120.0406,119.4832,120.0057,67673.0
2016-06-15 09:50:00,137.82,138.05,137.73,137.73,52476.0,120.0231,120.2234,119.9448,119.9448,52476.0
2016-06-15 10:00:00,137.76,138.17,137.76,137.96,44267.0,119.9709,120.3279,119.9709,120.1451,44267.0
2016-06-15 10:10:00,137.95,138.05,137.73,137.81,40781.0,120.1364,120.2234,119.9448,120.0144,40781.0
2016-06-15 10:20:00,137.78,137.85,137.45,137.57,34114.0,119.9883,120.0493,119.7009,119.8054,34114.0
2016-06-15 10:30:00,137.57,137.63,137.39,137.59,78590.0,119.8054,119.8577,119.6487,119.8228,78590.0
2016-06-15 10:40:00,137.56,137.9,137.54,137.88,59165.0,119.7967,120.0928,119.7793,120.0754,59165.0
2016-06-15 10:50:00,137.89,137.97,137.48,137.48,48541.0,120.0841,120.1538,119.7271,119.7271,48541.0
2016-06-15 11:00:00,137.47,137.64,137.44,137.59,27667.0,119.7183,119.8664,119.6922,119.8228,27667.0
2016-06-15 11:10:00,137.56,137.62,137.23,137.32,41365.0,119.7967,119.849,119.5093,119.5877,41365.0
2016-06-15 11:20:00,137.31,137.35,137.1,137.11,23402.0,119.579,119.6138,119.3961,119.4048,23402.0
2016-06-15 11:30:00,137.16,137.24,137.12,137.2,40846.0,119.4484,119.518,119.4135,119.4832,40846.0
2016-06-15 11:40:00,137.19,137.2,137.05,137.16,35442.0,119.4745,119.4832,119.3526,119.4484,35442.0
2016-06-15 11:50:00,137.17,137.27,137.16,137.27,32008.0,119.4571,119.5442,119.4484,119.5442,32008.0
2016-06-15 12:00:00,137.27,137.43,137.24,137.38,22480.0,119.5442,119.6835,119.518,119.64,22480.0
2016-06-15 12:10:00,137.35,137.42,137.31,137.41,21183.0,119.6138,119.6748,119.579,119.6661,21183.0
2016-06-15 12:20:00,137.41,137.43,137.32,137.37,21701.0,119.6661,119.6835,119.5877,119.6313,21701.0
2016-06-15 12:30:00,137.36,137.47,137.33,137.45,21377.0,119.6225,119.7183,119.5964,119.7009,21377.0
2016-06-15 12:40:00,137.47,137.55,137.45,137.48,18526.0,119.7183,119.788,119.7009,119.7271,18526.0
2016-06-15 12:50:00,137.46,137.55,137.45,137.49,22432.0,119.7096,119.788,119.7009,119.7358,22432.0
2016-06-15 13:00:00,137.47,137.5,137.36,137.39,29073.0,119.7183,119.7445,119.6225,119.6487,29073.0
2016-06-15 13:10:00,137.37,137.5,137.28,137.4,79721.0,119.6313,119.7445,119.5529,119.6574,79721.0
2016-06-15 13:20:00,137.4,137.52,137.36,137.46,81200.0,119.6574,119.7619,119.6225,119.7096,81200.0
2016-06-15 13:30:00,137.47,137.49,137.34,137.4,25770.0,119.7183,119.7358,119.6051,119.6574,25770.0
2016-06-15 13:40:00,137.41,137.56,137.39,137.5,38988.0,119.6661,119.7967,119.6487,119.7445,38988.0
2016-06-15 13:50:00,137.52,137.69,137.49,137.6,29658.0,119.7619,119.9099,119.7358,119.8316,29658.0
2016-06-15 14:00:00,137.73,137.96,137.58,137.65,45675.0,119.9448,120.1451,119.8141,119.8751,45675.0
2016-06-15 14:10:00,137.7,137.78,137.55,137.67,39698.0,119.9186,119.9883,119.788,119.8925,39698.0
2016-06-15 14:20:00,137.66,137.67,137.47,137.5,18622.0,119.8838,119.8925,119.7183,119.7445,18622.0
2016-06-15 14:30:00,137.5,137.68,137.42,137.65,34871.0,119.7445,119.9012,119.6748,119.8751,34871.0
2016-06-15 14:40:00,137.64,137.88,137.61,137.8,38297.0,119.8664,120.0754,119.8403,120.0057,38297.0
2016-06-15 14:50:00,137.79,137.87,137.69,137.81,25791.0,119.997,120.0667,119.9099,120.0144,25791.0
2016-06-15 15:00:00,137.81,137.91,137.74,137.84,25607.0,120.0144,120.1015,119.9535,120.0406,25607.0
2016-06-15 15:10:00,137.83,137.88,137.65,137.79,37926.0,120.0319,120.0754,119.8751,119.997,37926.0
2016-06-15 15:20:00,137.78,137.9,137.72,137.75,22749.0,119.9883,120.0928,119.9361,119.9622,22749.0
2016-06-15 15:30:00,137.73,137.78,137.44,137.44,40687.0,119.9448,119.9883,119.6922,119.6922,40687.0
2016-06-15 15:40:00,137.44,137.5,137.2,137.31,62973.0,119.6922,119.7445,119.4832,119.579,62973.0
2016-06-15 15:50:00,137.29,137.45,137.06,137.35,218162.0,119.5616,119.7009,119.3613,119.6138,218162.0
2016-06-16 09:30:00,137.21,137.38,136.7,136.82,112132.0,119.4919,119.64,119.0478,119.1523,112132.0
2016-06-16 09:40:00,136.82,136.91,136.54,136.68,74211.0,119.1523,119.2307,118.9084,119.0304,74211.0
2016-06-16 09:50:00,136.66,136.88,136.54,136.59,84138.0,119.0129,119.2045,118.9084,118.952,84138.0
2016-06-16 10:00:00,136.62,136.81,136.38,136.8,72940.0,118.9781,119.1436,118.7691,119.1349,72940.0
2016-06-16 10:10:00,136.76,136.98,136.64,136.95,36249.0,119.1,119.2916,118.9955,119.2655,36249.0
2016-06-16 10:20:00,136.97,137.25,136.9,137.25,42017.0,119.2829,119.5268,119.2219,119.5268,42017.0
2016-06-16 10:30:00,137.24,137.25,136.91,137.01,28904.0,119.518,119.5268,119.2307,119.3177,28904.0
2016-06-16 10:40:00,136.98,137.1,136.93,137.07,114037.0,119.2916,119.3961,119.2481,119.37,114037.0
2016-06-16 10:50:00,137.07,137.38,137.01,137.28,144531.0,119.37,119.64,119.3177,119.5529,144531.0
2016-06-16 11:00:00,137.27,137.51,137.22,137.4,49550.0,119.5442,119.7532,119.5006,119.6574,49550.0
2016-06-16 11:10:00,137.39,137.67,137.3,137.62,50902.0,119.6487,119.8925,119.5703,119.849,50902.0
2016-06-16 11:20:00,137.65,138.0,137.48,137.97,27708.0,119.8751,120.1799,119.7271,120.1538,27708.0
2016-06-16 11:30:00,137.99,138.06,137.75,137.98,63254.0,120.1712,120.2322,119.9622,120.1625,63254.0
2016-06-16 11:40:00,137.97,138.15,137.96,138.05,49011.0,120.1538,120.3105,120.1451,120.2234,49011.0
2016-06-16 11:50:00,138.02,138.21,137.96,138.02,83518.0,120.1973,120.3628,120.1451,120.1973,83518.0
2016-06-16 12:00:00,138.03,138.26,137.91,138.25,60912.0,120.206,120.4063,120.1015,120.3976,60912.0
2016-06-16 12:10:00,138.25,138.36,138.13,138.34,24995.0,120.3976,120.4934,120.2931,120.476,24995.0
2016-06-16 12:20:00,138.36,138.65,138.3,138.52,45193.0,120.4934,120.746,120.4412,120.6328,45193.0
2016-06-16 12:30:00,138.51,138.52,138.23,138.39,55570.0,120.624,120.6328,120.3802,120.5195,55570.0
2016-06-16 12:40:00,138.39,138.72,138.36,138.47,36612.0,120.5195,120.8069,120.4934,120.5892,36612.0
2016-06-16 12:50:00,138.5,138.53,138.3,138.34,23402.0,120.6153,120.6415,120.4412,120.476,23402.0
2016-06-16 13:00:00,138.36,138.67,138.33,138.58,36445.0,120.4934,120.7634,120.4673,120.685,36445.0
2016-06-16 13:10:00,138.59,138.67,137.98,138.19,62243.0,120.6937,120.7634,120.1625,120.3454,62243.0
2016-06-16 13:20:00,138.19,138.23,138.08,138.18,48110.0,120.3454,120.3802,120.2496,120.3367,48110.0
2016-06-16 13:30:00,138.18,138.2,137.98,138.04,56735.0,120.3367,120.3541,120.1625,120.2147,56735.0
2016-06-16 13:40:00,138.04,138.12,137.93,138.03,47051.0,120.2147,120.2844,120.1189,120.206,47051.0
2016-06-16 13:50:00,138.04,138.23,137.99,138.2,45393.0,120.2147,120.3802,120.1712,120.3541,45393.0
2016-06-16 14:00:00,138.21,138.54,138.17,138.43,63379.0,120.3628,120.6502,120.3279,120.5544,63379.0
2016-06-16 14:10:00,138.43,138.71,138.41,138.66,40459.0,120.5544,120.7982,120.537,120.7547,40459.0
2016-06-16 14:20:00,138.67,138.7,138.36,138.44,41453.0,120.7634,120.7895,120.4934,120.5631,41453.0
2016-06-16 14:30:00,138.44,138.6,138.4,138.41,38837.0,120.5631,120.7024,120.5282,120.537,38837.0
2016-06-16 14:40:00,138.41,138.56,138.39,138.54,28417.0,120.537,120.6676,120.5195,120.6502,28417.0
2016-06-16 14:50:00,138.54,138.64,138.41,138.5,42771.0,120.6502,120.7373,120.537,120.6153,42771.0
2016-06-16 15:00:00,138.5,138.61,138.44,138.48,47040.0,120.6153,120.7111,120.5631,120.5979,47040.0
2016-06-16 15:10:00,138.49,138.59,138.46,138.51,56848.0,120.6066,120.6937,120.5805,120.624,56848.0
2016-06-16 15:20:00,138.5,138.78,138.44,138.7,53689.0,120.6153,120.8592,120.5631,120.7895,53689.0
2016-06-16 15:30:00,138.7,138.85,138.7,138.82,107411.0,120.7895,120.9201,120.7895,120.894,107411.0
2016-06-16 15:40:00,138.82,138.89,138.67,138.76,151526.0,120.894,120.955,120.7634,120.8418,151526.0
2016-06-16 15:50:00,138.76,138.78,138.58,138.69,226702.0,120.8418,120.8592,120.685,120.7808,226702.0
2016-06-17 09:30:00,138.76,138.85,138.01,138.24,1148458.0,120.8418,120.9201,120.1886,120.3889,1148458.0
2016-06-17 09:40:00,138.14,138.33,137.33,137.55,105377.0,120.3018,120.4673,119.5964,119.788,105377.0
2016-06-17 09:50:00,137.55,138.08,137.52,137.59,60588.0,119.788,120.2496,119.7619,119.8228,60588.0
2016-06-17 10:00:00,137.55,137.56,137.16,137.36,64113.0,119.788,119.7967,119.4484,119.6225,64113.0
2016-06-17 10:10:00,137.33,137.54,137.25,137.49,71296.0,119.5964,119.7793,119.5268,119.7358,71296.0
2016-06-17 10:20:00,137.52,137.59,137.22,137.35,74936.0,119.7619,119.8228,119.5006,119.6138,74936.0
2016-06-17 10:30:00,137.33,137.36,136.76,137.02,69873.0,119.5964,119.6225,119.1,119.3265,69873.0
2016-06-17 10:40:00,137.03,137.19,136.98,137.1,61461.0,119.3352,119.4745,119.2916,119.3961,61461.0
2016-06-17 10:50:00,137.11,137.11,136.72,136.77,64737.0,119.4048,119.4048,119.0652,119.1087,64737.0
2016-06-17 11:00:00,136.77,136.85,136.55,136.79,92642.0,119.1087,119.1784,118.9171,119.1262,92642.0
2016-06-17 11:10:00,136.78,136.98,136.62,136.97,33851.0,119.1174,119.2916,118.9781,119.2829,33851.0
2016-06-17 11:20:00,136.97,137.02,136.84,136.84,30750.0,119.2829,119.3265,119.1697,119.1697,30750.0
2016-06-17 11:30:00,136.81,137.06,136.81,137.03,43490.0,119.1436,119.3613,119.1436,119.3352,43490.0
2016-06-17 11:40:00,137.05,137.07,136.94,136.95,29211.0,119.3526,119.37,119.2568,119.2655,29211.0
2016-06-17 11:50:00,136.95,137.2,136.95,137.18,45854.0,119.2655,119.4832,119.2655,119.4658,45854.0
2016-06-17 12:00:00,137.17,137.63,137.09,137.6,33172.0,119.4571,119.8577,119.3874,119.8316,33172.0
2016-06-17 12:10:00,137.6,137.67,137.35,137.49,159853.0,119.8316,119.8925,119.6138,119.7358,159853.0
2016-06-17 12:20:00,137.5,137.57,137.4,137.47,24757.0,119.7445,119.8054,119.6574,119.7183,24757.0
2016-06-17 12:30:00,137.47,137.52,137.37,137.38,17947.0,119.7183,119.7619,119.6313,119.64,17947.0
2016-06-17 12:40:00,137.36,137.38,137.2,137.23,44870.0,119.6225,119.64,119.4832,119.5093,44870.0
2016-06-17 12:50:00,137.24,137.28,137.15,137.21,30811.0,119.518,119.5529,119.4397,119.4919,30811.0
2016-06-17 13:00:00,137.21,137.41,137.17,137.41,41843.0,119.4919,119.6661,119.4571,119.6661,41843.0
2016-06-17 13:10:00,137.43,137.58,137.4,137.54,17781.0,119.6835,119.8141,119.6574,119.7793,17781.0
2016-06-17 13:20:00,137.55,137.56,137.38,137.4,19065.0,119.788,119.7967,119.64,119.6574,19065.0
2016-06-17 13:30:00,137.4,137.55,137.35,137.54,44735.0,119.6574,119.788,119.6138,119.7793,44735.0
2016-06-17 13:40:00,137.55,137.63,137.53,137.53,29244.0,119.788,119.8577,119.7706,119.7706,29244.0
2016-06-17 13:50:00,137.54,137.69,137.54,137.58,48141.0,119.7793,119.9099,119.7793,119.8141,48141.0
2016-06-17 14:00:00,137.54,137.67,137.4,137.47,42245.0,119.7793,119.8925,119.6574,119.7183,42245.0
2016-06-17 14:10:00,137.48,137.56,137.38,137.4,37439.0,119.7271,119.7967,119.64,119.6574,37439.0
2016-06-17 14:20:00,137.37,137.52,137.32,137.48,38628.0,119.6313,119.7619,119.5877,119.7271,38628.0
2016-06-17 14:30:00,137.5,137.7,137.45,137.59,45620.0,119.7445,119.9186,119.7009,119.8228,45620.0
2016-06-17 14:40:00,137.59,137.66,137.44,137.53,41723.0,119.8228,119.8838,119.6922,119.7706,41723.0
2016-06-17 14:50:00,137.56,137.59,137.49,137.5,20653.0,119.7967,119.8228,119.7358,119.7445,20653.0
2016-06-17 15:00:00,137.5,137.54,137.42,137.43,51246.0,119.7445,119.7793,119.6748,119.6835,51246.0
2016-06-17 15:10:00,137.45,137.5,137.33,137.49,82633.0,119.7009,119.7445,119.5964,119.7358,82633.0
2016-06-17 15:20:00,137.49,137.55,137.42,137.48,42781.0,119.7358,119.788,119.6748,119.7271,42781.0
2016-06-17 15:30:00,137.47,137.61,137.41,137.58,54445.0,119.7183,119.8403,119.6661,119.8141,54445.0
2016-06-17 15:40:00,137.57,137.72,137.43,137.63,106659.0,119.8054,119.9361,119.6835,119.8577,106659.0
2016-06-17 15:50:00,137.62,137.75,137.59,137.63,223637.0,119.849,119.9622,119.8228,119.8577,223637.0
2016-06-20 09:30:00,139.22,139.84,139.17,139.53,148309.0,121.2424,121.7823,121.1988,121.5123,148309.0
2016-06-20 09:40:00,139.63,139.65,138.63,138.7,142397.0,121.5994,121.6168,120.7285,120.7895,142397.0
2016-06-20 09:50:00,138.71,138.82,138.14,138.15,79779.0,120.7982,120.894,120.3018,120.3105,79779.0
2016-06-20 10:00:00,138.14,138.78,138.14,138.59,57800.0,120.3018,120.8592,120.3018,120.6937,57800.0
2016-06-20 10:10:00,138.56,138.97,138.47,138.83,83038.0,120.6676,121.0246,120.5892,120.9027,83038.0
2016-06-20 10:20:00,138.82,139.2,138.65,139.17,59692.0,120.894,121.2249,120.746,121.1988,59692.0
2016-06-20 10:30:00,139.15,139.15,138.86,138.92,79622.0,121.1814,121.1814,120.9288,120.9811,79622.0
2016-06-20 10:40:00,138.92,139.09,138.83,138.93,57629.0,120.9811,121.1291,120.9027,120.9898,57629.0
2016-06-20 10:50:00,138.93,138.98,138.64,138.65,70314.0,120.9898,121.0334,120.7373,120.746,70314.0
2016-06-20 11:00:00,138.64,138.71,138.51,138.64,78870.0,120.7373,120.7982,120.624,120.7373,78870.0
2016-06-20 11:10:00,138.65,138.66,138.44,138.53,60533.0,120.746,120.7547,120.5631,120.6415,60533.0
2016-06-20 11:20:00,138.55,138.77,138.51,138.75,61001.0,120.6589,120.8505,120.624,120.8331,61001.0
2016-06-20 11:30:00,138.73,138.98,138.71,138.87,61166.0,120.8156,121.0334,120.7982,120.9376,61166.0
2016-06-20 11:40:00,138.87,138.88,138.57,138.58,60703.0,120.9376,120.9463,120.6763,120.685,60703.0
2016-06-20 11:50:00,138.59,138.68,138.51,138.61,42274.0,120.6937,120.7721,120.624,120.7111,42274.0
2016-06-20 12:00:00,138.63,138.71,138.56,138.71,41075.0,120.7285,120.7982,120.6676,120.7982,41075.0
2016-06-20 12:10:00,138.73,138.85,138.59,138.59,33411.0,120.8156,120.9201,120.6937,120.6937,33411.0
2016-06-20 12:20:00,138.59,138.72,138.56,138.67,37184.0,120.6937,120.8069,120.6676,120.7634,37184.0
2016-06-20 12:30:00,138.66,138.72,138.57,138.66,29757.0,120.7547,120.8069,120.6763,120.7547,29757.0
2016-06-20 12:40:00,138.66,138.68,138.55,138.61,34803.0,120.7547,120.7721,120.6589,120.7111,34803.0
2016-06-20 12:50:00,138.6,138.89,138.59,138.83,39764.0,120.7024,120.955,120.6937,120.9027,39764.0
2016-06-20 13:00:00,138.83,138.99,138.8,138.94,30571.0,120.9027,121.0421,120.8766,120.9985,30571.0
2016-06-20 13:10:00,138.93,138.93,138.61,138.69,33822.0,120.9898,120.9898,120.7111,120.7808,33822.0
2016-06-20 13:20:00,138.73,138.85,138.68,138.77,48723.0,120.8156,120.9201,120.7721,120.8505,48723.0
2016-06-20 13:30:00,138.78,138.87,138.72,138.82,51333.0,120.8592,120.9376,120.8069,120.894,51333.0
2016-06-20 13:40:00,138.85,138.96,138.78,138.86,53109.0,120.9201,121.0159,120.8592,120.9288,53109.0
2016-06-20 13:50:00,138.87,138.93,138.69,138.75,72150.0,120.9376,120.9898,120.7808,120.8331,72150.0
2016-06-20 14:00:00,138.77,139.14,138.69,139.12,140870.0,120.8505,121.1727,120.7808,121.1553,140870.0
2016-06-20 14:10:00,139.11,139.18,139.01,139.1,63598.0,121.1466,121.2075,121.0595,121.1379,63598.0
2016-06-20 14:20:00,139.09,139.11,138.85,138.97,62805.0,121.1291,121.1466,120.9201,121.0246,62805.0
2016-06-20 14:30:00,138.97,139.02,138.83,138.88,50644.0,121.0246,121.0682,120.9027,120.9463,50644.0
2016-06-20 14:40:00,138.88,139.14,138.88,139.12,64709.0,120.9463,121.1727,120.9463,121.1553,64709.0
2016-06-20 14:50:00,139.12,139.26,139.04,139.23,91002.0,121.1553,121.2772,121.0856,121.2511,91002.0
2016-06-20 15:00:00,139.23,139.28,139.16,139.24,88045.0,121.2511,121.2946,121.1901,121.2598,88045.0
2016-06-20 15:10:00,139.23,139.26,139.06,139.13,95644.0,121.2511,121.2772,121.103,121.164,95644.0
2016-06-20 15:20:00,139.13,139.18,138.88,138.93,112107.0,121.164,121.2075,120.9463,120.9898,112107.0
2016-06-20 15:30:00,138.91,139.0,138.76,138.93,100179.0,120.9724,121.0508,120.8418,120.9898,100179.0
2016-06-20 15:40:00,138.95,138.96,138.56,138.56,109574.0,121.0072,121.0159,120.6676,120.6676,109574.0
2016-06-20 15:50:00,138.57,138.64,138.45,138.55,196819.0,120.6763,120.7373,120.5718,120.6589,196819.0
2016-06-21 09:30:00,139.2,139.23,138.07,138.22,73711.0,121.2249,121.2511,120.2409,120.3715,73711.0
2016-06-21 09:40:00,138.26,138.56,138.1,138.56,60030.0,120.4063,120.6676,120.267,120.6676,60030.0
2016-06-21 09:50:00,138.53,138.55,138.14,138.38,36802.0,120.6415,120.6589,120.3018,120.5108,36802.0
2016-06-21 10:00:00,138.42,138.43,138.14,138.16,40362.0,120.5457,120.5544,120.3018,120.3192,40362.0
2016-06-21 10:10:00,138.12,138.57,138.12,138.5,19281.0,120.2844,120.6763,120.2844,120.6153,19281.0
2016-06-21 10:20:00,138.51,138.57,138.26,138.52,18076.0,120.624,120.6763,120.4063,120.6328,18076.0
2016-06-21 10:30:00,138.5,138.67,138.46,138.59,21886.0,120.6153,120.7634,120.5805,120.6937,21886.0
2016-06-21 10:40:00,138.56,138.72,138.49,138.55,63277.0,120.6676,120.8069,120.6066,120.6589,63277.0
2016-06-21 10:50:00,138.51,138.63,138.33,138.33,36141.0,120.624,120.7285,120.4673,120.4673,36141.0
2016-06-21 11:00:00,138.34,138.69,138.33,138.52,31110.0,120.476,120.7808,120.4673,120.6328,31110.0
2016-06-21 11:10:00,138.5,138.53,138.37,138.41,23974.0,120.6153,120.6415,120.5021,120.537,23974.0
2016-06-21 11:20:00,138.45,138.45,138.21,138.24,18986.0,120.5718,120.5718,120.3628,120.3889,18986.0
2016-06-21 11:30:00,138.23,138.4,138.19,138.37,22786.0,120.3802,120.5282,120.3454,120.5021,22786.0
2016-06-21 11:40:00,138.34,138.45,138.32,138.42,58299.0,120.476,120.5718,120.4586,120.5457,58299.0
2016-06-21 11:50:00,138.43,138.61,138.42,138.6,19677.0,120.5544,120.7111,120.5457,120.7024,19677.0
2016-06-21 12:00:00,138.63,138.66,138.5,138.63,22017.0,120.7285,120.7547,120.6153,120.7285,22017.0
2016-06-21 12:10:00,138.61,138.62,138.52,138.56,21475.0,120.7111,120.7198,120.6328,120.6676,21475.0
2016-06-21 12:20:00,138.55,138.7,138.51,138.67,15007.0,120.6589,120.7895,120.624,120.7634,15007.0
2016-06-21 12:30:00,138.68,138.71,138.49,138.59,26862.0,120.7721,120.7982,120.6066,120.6937,26862.0
2016-06-21 12:40:00,138.57,138.64,138.48,138.51,14785.0,120.6763,120.7373,120.5979,120.624,14785.0
2016-06-21 12:50:00,138.52,138.54,138.38,138.38,12706.0,120.6328,120.6502,120.5108,120.5108,12706.0
2016-06-21 13:00:00,138.39,138.44,138.33,138.42,17882.0,120.5195,120.5631,120.4673,120.5457,17882.0
2016-06-21 13:10:00,138.4,138.46,138.36,138.42,14454.0,120.5282,120.5805,120.4934,120.5457,14454.0
2016-06-21 13:20:00,138.42,138.44,138.28,138.34,23660.0,120.5457,120.5631,120.4237,120.476,23660.0
2016-06-21 13:30:00,138.32,138.37,138.22,138.28,29223.0,120.4586,120.5021,120.3715,120.4237,29223.0
2016-06-21 13:40:00,138.27,138.31,138.16,138.18,22801.0,120.415,120.4499,120.3192,120.3367,22801.0
2016-06-21 13:50:00,138.16,138.38,138.16,138.36,25505.0,120.3192,120.5108,120.3192,120.4934,25505.0
2016-06-21 14:00:00,138.36,138.4,138.25,138.37,34128.0,120.4934,120.5282,120.3976,120.5021,34128.0
2016-06-21 14:10:00,138.38,138.57,138.38,138.57,23244.0,120.5108,120.6763,120.5108,120.6763,23244.0
2016-06-21 14:20:00,138.59,138.6,138.5,138.55,25430.0,120.6937,120.7024,120.6153,120.6589,25430.0
2016-06-21 14:30:00,138.53,138.73,138.41,138.63,28993.0,120.6415,120.8156,120.537,120.7285,28993.0
2016-06-21 14:40:00,138.62,138.67,138.53,138.62,79280.0,120.7198,120.7634,120.6415,120.7198,79280.0
2016-06-21 14:50:00,138.6,138.62,138.54,138.54,24373.0,120.7024,120.7198,120.6502,120.6502,24373.0
2016-06-21 15:00:00,138.53,138.56,138.44,138.5,32119.0,120.6415,120.6676,120.5631,120.6153,32119.0
2016-06-21 15:10:00,138.5,138.64,138.45,138.62,30249.0,120.6153,120.7373,120.5718,120.7198,30249.0
2016-06-21 15:20:00,138.62,138.68,138.48,138.65,39244.0,120.7198,120.7721,120.5979,120.746,39244.0
2016-06-21 15:30:00,138.63,138.65,138.39,138.41,97841.0,120.7285,120.746,120.5195,120.537,97841.0
2016-06-21 15:40:00,138.41,138.46,138.26,138.35,82234.0,120.537,120.5805,120.4063,120.4847,82234.0
2016-06-21 15:50:00,138.36,138.4,138.11,138.19,238818.0,120.4934,120.5282,120.2757,120.3454,238818.0
2016-06-22 09:30:00,138.45,138.45,138.04,138.41,58884.0,120.5718,120.5718,120.2147,120.537,58884.0
2016-06-22 09:40:00,138.41,138.67,138.39,138.48,30947.0,120.537,120.7634,120.5195,120.5979,30947.0
2016-06-22 09:50:00,138.47,138.62,138.43,138.5,23988.0,120.5892,120.7198,120.5544,120.6153,23988.0
2016-06-22 10:00:00,138.48,138.52,138.31,138.34,35892.0,120.5979,120.6328,120.4499,120.476,35892.0
2016-06-22 10:10:00,138.32,138.34,137.97,138.0,47771.0,120.4586,120.476,120.1538,120.1799,47771.0
2016-06-22 10:20:00,138.02,138.19,137.95,138.06,36051.0,120.1973,120.3454,120.1364,120.2322,36051.0
2016-06-22 10:30:00,138.04,139.03,137.97,138.95,88621.0,120.2147,121.0769,120.1538,121.0072,88621.0
2016-06-22 10:40:00,138.95,139.54,138.92,139.48,73277.0,121.0072,121.521,120.9811,121.4688,73277.0
2016-06-22 10:50:00,139.45,139.45,139.15,139.22,54031.0,121.4427,121.4427,121.1814,121.2424,54031.0
2016-06-22 11:00:00,139.22,139.4,139.2,139.28,51732.0,121.2424,121.3991,121.2249,121.2946,51732.0
2016-06-22 11:10:00,139.28,139.34,139.13,139.28,37075.0,121.2946,121.3469,121.164,121.2946,37075.0
2016-06-22 11:20:00,139.28,139.35,139.13,139.35,31351.0,121.2946,121.3556,121.164,121.3556,31351.0
2016-06-22 11:30:00,139.33,139.33,138.76,138.83,101761.0,121.3382,121.3382,120.8418,120.9027,101761.0
2016-06-22 11:40:00,138.83,138.93,138.66,138.72,29127.0,120.9027,120.9898,120.7547,120.8069,29127.0
2016-06-22 11:50:00,138.7,138.87,138.67,138.83,33647.0,120.7895,120.9376,120.7634,120.9027,33647.0
2016-06-22 12:00:00,138.8,138.93,138.64,138.66,22771.0,120.8766,120.9898,120.7373,120.7547,22771.0
2016-06-22 12:10:00,138.68,138.77,138.38,138.38,36894.0,120.7721,120.8505,120.5108,120.5108,36894.0
2016-06-22 12:20:00,138.38,138.45,138.24,138.39,41145.0,120.5108,120.5718,120.3889,120.5195,41145.0
2016-06-22 12:30:00,138.38,138.45,138.31,138.31,37879.0,120.5108,120.5718,120.4499,120.4499,37879.0
2016-06-22 12:40:00,138.31,138.37,138.21,138.32,16579.0,120.4499,120.5021,120.3628,120.4586,16579.0
2016-06-22 12:50:00,138.32,138.4,138.26,138.28,16283.0,120.4586,120.5282,120.4063,120.4237,16283.0
2016-06-22 13:00:00,138.25,138.31,137.96,137.96,25214.0,120.3976,120.4499,120.1451,120.1451,25214.0
2016-06-22 13:10:00,137.94,137.95,137.65,137.72,35876.0,120.1276,120.1364,119.8751,119.9361,35876.0
2016-06-22 13:20:00,137.72,137.82,137.63,137.75,39552.0,119.9361,120.0231,119.8577,119.9622,39552.0
2016-06-22 13:30:00,137.74,138.05,137.72,138.02,31095.0,119.9535,120.2234,119.9361,120.1973,31095.0
2016-06-22 13:40:00,138.02,138.17,138.02,138.14,19548.0,120.1973,120.3279,120.1973,120.3018,19548.0
2016-06-22 13:50:00,138.16,138.27,138.07,138.07,24510.0,120.3192,120.415,120.2409,120.2409,24510.0
2016-06-22 14:00:00,138.05,138.18,138.01,138.04,26351.0,120.2234,120.3367,120.1886,120.2147,26351.0
2016-06-22 14:10:00,138.03,138.12,137.99,138.03,25703.0,120.206,120.2844,120.1712,120.206,25703.0
2016-06-22 14:20:00,138.03,138.06,137.92,138.05,20945.0,120.206,120.2322,120.1102,120.2234,20945.0
2016-06-22 14:30:00,138.04,138.07,137.84,137.91,23726.0,120.2147,120.2409,120.0406,120.1015,23726.0
2016-06-22 14:40:00,137.89,137.94,137.74,137.82,31788.0,120.0841,120.1276,119.9535,120.0231,31788.0
2016-06-22 14:50:00,137.82,137.92,137.78,137.92,22588.0,120.0231,120.1102,119.9883,120.1102,22588.0
2016-06-22 15:00:00,137.91,138.13,137.91,137.93,40195.0,120.1015,120.2931,120.1015,120.1189,40195.0
2016-06-22 15:10:00,137.96,138.01,137.91,137.96,34534.0,120.1451,120.1886,120.1015,120.1451,34534.0
2016-06-22 15:20:00,137.96,137.98,137.88,137.91,42976.0,120.1451,120.1625,120.0754,120.1015,42976.0
2016-06-22 15:30:00,137.93,137.97,137.79,137.89,60180.0,120.1189,120.1538,119.997,120.0841,60180.0
2016-06-22 15:40:00,137.88,137.95,137.82,137.9,122103.0,120.0754,120.1364,120.0231,120.0928,122103.0
2016-06-22 15:50:00,137.89,137.93,137.75,137.89,205775.0,120.0841,120.1189,119.9622,120.0841,205775.0
2016-06-23 09:30:00,139.35,139.98,138.74,138.97,138585.0,121.3556,121.9042,120.8243,121.0246,138585.0
2016-06-23 09:40:00,139.0,139.14,138.34,138.56,47845.0,121.0508,121.1727,120.476,120.6676,47845.0
2016-06-23 09:50:00,138.65,138.89,138.43,138.78,26300.0,120.746,120.955,120.5544,120.8592,26300.0
2016-06-23 10:00:00,138.73,138.99,138.62,138.62,40632.0,120.8156,121.0421,120.7198,120.7198,40632.0
2016-06-23 10:10:00,138.62,138.82,138.56,138.67,32312.0,120.7198,120.894,120.6676,120.7634,32312.0
2016-06-23 10:20:00,138.69,138.94,138.62,138.76,34053.0,120.7808,120.9985,120.7198,120.8418,34053.0
2016-06-23 10:30:00,138.77,138.87,138.67,138.82,38589.0,120.8505,120.9376,120.7634,120.894,38589.0
2016-06-23 10:40:00,138.84,138.87,138.56,138.56,37738.0,120.9114,120.9376,120.6676,120.6676,37738.0
2016-06-23 10:50:00,138.58,138.83,138.57,138.69,32684.0,120.685,120.9027,120.6763,120.7808,32684.0
2016-06-23 11:00:00,138.67,138.95,138.67,138.88,52130.0,120.7634,121.0072,120.7634,120.9463,52130.0
2016-06-23 11:10:00,138.86,139.16,138.79,139.11,41906.0,120.9288,121.1901,120.8679,121.1466,41906.0
2016-06-23 11:20:00,139.13,139.22,139.02,139.13,18650.0,121.164,121.2424,121.0682,121.164,18650.0
2016-06-23 11:30:00,139.16,139.21,139.06,139.08,34181.0,121.1901,121.2337,121.103,121.1204,34181.0
2016-06-23 11:40:00,139.07,139.08,138.85,138.92,35004.0,121.1117,121.1204,120.9201,120.9811,35004.0
2016-06-23 11:50:00,138.91,139.07,138.79,138.84,25825.0,120.9724,121.1117,120.8679,120.9114,25825.0
2016-06-23 12:00:00,138.89,138.94,138.6,138.62,64786.0,120.955,120.9985,120.7024,120.7198,64786.0
2016-06-23 12:10:00,138.63,138.77,138.54,138.68,28309.0,120.7285,120.8505,120.6502,120.7721,28309.0
2016-06-23 12:20:00,138.69,138.73,138.57,138.59,28334.0,120.7808,120.8156,120.6763,120.6937,28334.0
2016-06-23 12:30:00,138.59,138.6,138.43,138.46,39546.0,120.6937,120.7024,120.5544,120.5805,39546.0
2016-06-23 12:40:00,138.46,138.48,138.24,138.28,37901.0,120.5805,120.5979,120.3889,120.4237,37901.0
2016-06-23 12:50:00,138.29,138.4,138.22,138.25,40537.0,120.4325,120.5282,120.3715,120.3976,40537.0
2016-06-23 13:00:00,138.24,138.32,138.06,138.28,34182.0,120.3889,120.4586,120.2322,120.4237,34182.0
2016-06-23 13:10:00,138.28,138.31,138.1,138.17,26648.0,120.4237,120.4499,120.267,120.3279,26648.0
2016-06-23 13:20:00,138.16,138.27,138.13,138.22,39932.0,120.3192,120.415,120.2931,120.3715,39932.0
2016-06-23 13:30:00,138.25,138.29,138.1,138.14,52594.0,120.3976,120.4325,120.267,120.3018,52594.0
2016-06-23 13:40:00,138.15,138.18,138.06,138.07,53151.0,120.3105,120.3367,120.2322,120.2409,53151.0
2016-06-23 13:50:00,138.05,138.3,138.01,138.29,34658.0,120.2234,120.4412,120.1886,120.4325,34658.0
2016-06-23 14:00:00,138.3,138.4,138.16,138.36,46315.0,120.4412,120.5282,120.3192,120.4934,46315.0
2016-06-23 14:10:00,138.37,138.55,138.34,138.52,29170.0,120.5021,120.6589,120.476,120.6328,29170.0
2016-06-23 14:20:00,138.49,138.63,138.48,138.59,52259.0,120.6066,120.7285,120.5979,120.6937,52259.0
2016-06-23 14:30:00,138.6,138.63,138.49,138.56,24843.0,120.7024,120.7285,120.6066,120.6676,24843.0
2016-06-23 14:40:00,138.57,138.77,138.48,138.72,36534.0,120.6763,120.8505,120.5979,120.8069,36534.0
2016-06-23 14:50:00,138.72,138.76,138.6,138.63,28300.0,120.8069,120.8418,120.7024,120.7285,28300.0
2016-06-23 15:00:00,138.62,138.73,138.56,138.65,27951.0,120.7198,120.8156,120.6676,120.746,27951.0
2016-06-23 15:10:00,138.65,138.72,138.54,138.6,31521.0,120.746,120.8069,120.6502,120.7024,31521.0
2016-06-23 15:20:00,138.6,138.64,138.52,138.6,40949.0,120.7024,120.7373,120.6328,120.7024,40949.0
2016-06-23 15:30:00,138.62,138.71,138.52,138.67,46817.0,120.7198,120.7982,120.6328,120.7634,46817.0
2016-06-23 15:40:00,138.69,138.93,138.61,138.89,85197.0,120.7808,120.9898,120.7111,120.955,85197.0
2016-06-23 15:50:00,138.89,139.21,138.89,139.15,254777.0,120.955,121.2337,120.955,121.1814,254777.0
2016-06-24 09:30:00,135.66,137.18,135.15,136.9,227715.0,118.1421,119.4658,117.6979,119.2219,227715.0
2016-06-24 09:40:00,136.99,137.92,136.77,137.68,128188.0,119.3003,120.1102,119.1087,119.9012,128188.0
2016-06-24 09:50:00,137.63,137.95,137.15,137.73,75092.0,119.8577,120.1364,119.4397,119.9448,75092.0
2016-06-24 10:00:00,137.77,138.61,137.57,138.45,156860.0,119.9796,120.7111,119.8054,120.5718,156860.0
2016-06-24 10:10:00,138.49,138.62,137.88,138.14,109574.0,120.6066,120.7198,120.0754,120.3018,109574.0
2016-06-24 10:20:00,138.12,138.12,137.63,137.84,51391.0,120.2844,120.2844,119.8577,120.0406,51391.0
2016-06-24 10:30:00,137.84,138.05,137.68,137.99,60086.0,120.0406,120.2234,119.9012,120.1712,60086.0
2016-06-24 10:40:00,137.95,138.52,137.75,138.44,57485.0,120.1364,120.6328,119.9622,120.5631,57485.0
2016-06-24 10:50:00,138.47,138.59,138.27,138.27,63720.0,120.5892,120.6937,120.415,120.415,63720.0
2016-06-24 11:00:00,138.31,138.41,137.91,138.39,73324.0,120.4499,120.537,120.1015,120.5195,73324.0
2016-06-24 11:10:00,138.38,138.4,138.06,138.19,32317.0,120.5108,120.5282,120.2322,120.3454,32317.0
2016-06-24 11:20:00,138.15,138.2,137.7,138.0,43696.0,120.3105,120.3541,119.9186,120.1799,43696.0
2016-06-24 11:30:00,138.03,138.16,137.84,137.91,32152.0,120.206,120.3192,120.0406,120.1015,32152.0
2016-06-24 11:40:00,137.95,138.33,137.9,138.08,37501.0,120.1364,120.4673,120.0928,120.2496,37501.0
2016-06-24 11:50:00,138.12,138.26,137.93,138.23,35501.0,120.2844,120.4063,120.1189,120.3802,35501.0
2016-06-24 12:00:00,138.24,138.29,137.88,137.89,40244.0,120.3889,120.4325,120.0754,120.0841,40244.0
2016-06-24 12:10:00,137.91,137.91,137.6,137.74,42346.0,120.1015,120.1015,119.8316,119.9535,42346.0
2016-06-24 12:20:00,137.76,137.87,137.69,137.78,38450.0,119.9709,120.0667,119.9099,119.9883,38450.0
2016-06-24 12:30:00,137.75,137.78,137.55,137.62,41670.0,119.9622,119.9883,119.788,119.849,41670.0
2016-06-24 12:40:00,137.61,137.68,137.37,137.41,39433.0,119.8403,119.9012,119.6313,119.6661,39433.0
2016-06-24 12:50:00,137.41,137.66,137.39,137.54,52644.0,119.6661,119.8838,119.6487,119.7793,52644.0
2016-06-24 13:00:00,137.52,137.61,137.4,137.45,38459.0,119.7619,119.8403,119.6574,119.7009,38459.0
2016-06-24 13:10:00,137.44,137.59,137.39,137.53,35303.0,119.6922,119.8228,119.6487,119.7706,35303.0
2016-06-24 13:20:00,137.53,137.6,137.47,137.56,31771.0,119.7706,119.8316,119.7183,119.7967,31771.0
2016-06-24 13:30:00,137.56,137.77,137.47,137.69,29487.0,119.7967,119.9796,119.7183,119.9099,29487.0
2016-06-24 13:40:00,137.66,137.67,137.47,137.65,36645.0,119.8838,119.8925,119.7183,119.8751,36645.0
2016-06-24 13:50:00,137.62,137.63,137.43,137.61,106472.0,119.849,119.8577,119.6835,119.8403,106472.0
2016-06-24 14:00:00,137.64,137.8,137.6,137.74,32219.0,119.8664,120.0057,119.8316,119.9535,32219.0
2016-06-24 14:10:00,137.73,137.93,137.72,137.82,37251.0,119.9448,120.1189,119.9361,120.0231,37251.0
2016-06-24 14:20:00,137.8,137.85,137.48,137.55,41145.0,120.0057,120.0493,119.7271,119.788,41145.0
2016-06-24 14:30:00,137.53,137.54,137.28,137.49,51845.0,119.7706,119.7793,119.5529,119.7358,51845.0
2016-06-24 14:40:00,137.46,137.66,137.46,137.66,43085.0,119.7096,119.8838,119.7096,119.8838,43085.0
2016-06-24 14:50:00,137.68,138.09,137.6,137.88,46567.0,119.9012,120.2583,119.8316,120.0754,46567.0
2016-06-24 15:00:00,137.87,137.97,137.72,137.78,61293.0,120.0667,120.1538,119.9361,119.9883,61293.0
2016-06-24 15:10:00,137.79,137.79,137.06,137.19,76192.0,119.997,119.997,119.3613,119.4745,76192.0
2016-06-24 15:20:00,137.23,137.5,137.16,137.42,78011.0,119.5093,119.7445,119.4484,119.6748,78011.0
2016-06-24 15:30:00,137.4,137.85,137.36,137.53,150645.0,119.6574,120.0493,119.6225,119.7706,150645.0
2016-06-24 15:40:00,137.55,138.0,137.48,137.92,164441.0,119.788,120.1799,119.7271,120.1102,164441.0
2016-06-24 15:50:00,137.91,138.22,137.19,137.3,348752.0,120.1015,120.3715,119.4745,119.5703,348752.0
2016-06-27 09:30:00,136.15,136.38,135.89,136.12,150967.0,118.5688,118.7691,118.3424,118.5427,150967.0
2016-06-27 09:40:00,136.07,136.45,135.71,135.98,89798.0,118.4991,118.8301,118.1856,118.4207,89798.0
2016-06-27 09:50:00,135.95,136.16,135.62,135.62,88496.0,118.3946,118.5775,118.1072,118.1072,88496.0
2016-06-27 10:00:00,135.64,136.14,135.57,135.8,133414.0,118.1247,118.5601,118.0637,118.264,133414.0
2016-06-27 10:10:00,135.83,135.84,135.48,135.59,97017.0,118.2901,118.2988,117.9853,118.0811,97017.0
2016-06-27 10:20:00,135.6,135.76,135.5,135.58,147251.0,118.0898,118.2292,118.0027,118.0724,147251.0
2016-06-27 10:30:00,135.6,135.92,135.5,135.78,66976.0,118.0898,118.3685,118.0027,118.2466,66976.0
2016-06-27 10:40:00,135.91,136.12,135.78,135.86,70830.0,118.3598,118.5427,118.2466,118.3162,70830.0
2016-06-27 10:50:00,135.86,135.86,135.68,135.78,78945.0,118.3162,118.3162,118.1595,118.2466,78945.0
2016-06-27 11:00:00,135.77,136.09,135.72,136.05,61108.0,118.2379,118.5165,118.1943,118.4817,61108.0
2016-06-27 11:10:00,136.01,136.09,135.78,135.91,52807.0,118.4469,118.5165,118.2466,118.3598,52807.0
2016-06-27 11:20:00,135.88,136.29,135.68,136.26,59934.0,118.3337,118.6907,118.1595,118.6646,59934.0
2016-06-27 11:30:00,136.27,136.29,136.09,136.19,77946.0,118.6733,118.6907,118.5165,118.6036,77946.0
2016-06-27 11:40:00,136.17,136.57,136.11,136.55,182868.0,118.5862,118.9346,118.534,118.9171,182868.0
2016-06-27 11:50:00,136.56,136.69,136.42,136.52,56012.0,118.9259,119.0391,118.8039,118.891,56012.0
2016-06-27 12:00:00,136.49,136.62,136.23,136.3,100955.0,118.8649,118.9781,118.6385,118.6994,100955.0
2016-06-27 12:10:00,136.29,136.5,136.11,136.4,43907.0,118.6907,118.8736,118.534,118.7865,43907.0
2016-06-27 12:20:00,136.39,136.82,136.37,136.81,42445.0,118.7778,119.1523,118.7604,119.1436,42445.0
2016-06-27 12:30:00,136.81,136.85,136.38,136.38,37886.0,119.1436,119.1784,118.7691,118.7691,37886.0
2016-06-27 12:40:00,136.35,136.36,136.1,136.2,34981.0,118.743,118.7517,118.5253,118.6123,34981.0
2016-06-27 12:50:00,136.2,136.53,136.1,136.45,34800.0,118.6123,118.8997,118.5253,118.8301,34800.0
2016-06-27 13:00:00,136.45,136.7,136.38,136.52,43222.0,118.8301,119.0478,118.7691,118.891,43222.0
2016-06-27 13:10:00,136.54,136.86,136.51,136.74,34329.0,118.9084,119.1871,118.8823,119.0826,34329.0
2016-06-27 13:20:00,136.73,137.06,136.71,136.82,42455.0,119.0739,119.3613,119.0565,119.1523,42455.0
2016-06-27 13:30:00,136.79,136.83,136.28,136.39,50008.0,119.1262,119.161,118.682,118.7778,50008.0
2016-06-27 13:40:00,136.41,136.42,136.13,136.33,36894.0,118.7952,118.8039,118.5514,118.7256,36894.0
2016-06-27 13:50:00,136.35,136.62,136.31,136.57,57634.0,118.743,118.9781,118.7081,118.9346,57634.0
2016-06-27 14:00:00,136.56,136.68,136.48,136.55,78762.0,118.9259,119.0304,118.8562,118.9171,78762.0
2016-06-27 14:10:00,136.53,136.68,136.28,136.34,80571.0,118.8997,119.0304,118.682,118.7343,80571.0
2016-06-27 14:20:00,136.35,136.7,136.27,136.66,50101.0,118.743,119.0478,118.6733,119.0129,50101.0
2016-06-27 14:30:00,136.68,136.8,136.52,136.7,69690.0,119.0304,119.1349,118.891,119.0478,69690.0
2016-06-27 14:40:00,136.67,136.8,136.51,136.59,60731.0,119.0216,119.1349,118.8823,118.952,60731.0
2016-06-27 14:50:00,136.59,136.61,136.37,136.44,73809.0,118.952,118.9694,118.7604,118.8213,73809.0
2016-06-27 15:00:00,136.44,136.59,136.38,136.49,65156.0,118.8213,118.952,118.7691,118.8649,65156.0
2016-06-27 15:10:00,136.48,136.82,136.47,136.65,65656.0,118.8562,119.1523,118.8475,119.0042,65656.0
2016-06-27 15:20:00,136.65,136.82,136.42,136.76,112030.0,119.0042,119.1523,118.8039,119.1,112030.0
2016-06-27 15:30:00,136.76,137.19,136.68,137.17,101843.0,119.1,119.4745,119.0304,119.4571,101843.0
2016-06-27 15:40:00,137.17,137.39,137.07,137.38,178810.0,119.4571,119.6487,119.37,119.64,178810.0
2016-06-27 15:50:00,137.37,137.37,137.07,137.13,254922.0,119.6313,119.6313,119.37,119.4222,254922.0
2016-06-28 09:30:00,138.21,138.84,138.0,138.35,280824.0,120.3628,120.9114,120.1799,120.4847,280824.0
2016-06-28 09:40:00,138.29,138.36,137.83,138.09,87194.0,120.4325,120.4934,120.0319,120.2583,87194.0
2016-06-28 09:50:00,138.11,138.45,138.05,138.45,43577.0,120.2757,120.5718,120.2234,120.5718,43577.0
2016-06-28 10:00:00,138.42,138.47,138.17,138.17,51015.0,120.5457,120.5892,120.3279,120.3279,51015.0
2016-06-28 10:10:00,138.16,138.39,138.03,138.29,49374.0,120.3192,120.5195,120.206,120.4325,49374.0
2016-06-28 10:20:00,138.3,138.31,137.97,138.05,65040.0,120.4412,120.4499,120.1538,120.2234,65040.0
2016-06-28 10:30:00,138.05,138.27,138.05,138.1,98966.0,120.2234,120.415,120.2234,120.267,98966.0
2016-06-28 10:40:00,138.09,138.39,138.07,138.36,58081.0,120.2583,120.5195,120.2409,120.4934,58081.0
2016-06-28 10:50:00,138.36,138.7,138.36,138.5,49190.0,120.4934,120.7895,120.4934,120.6153,49190.0
2016-06-28 11:00:00,138.49,138.6,138.21,138.53,87065.0,120.6066,120.7024,120.3628,120.6415,87065.0
2016-06-28 11:10:00,138.52,139.09,138.51,138.88,134886.0,120.6328,121.1291,120.624,120.9463,134886.0
2016-06-28 11:20:00,138.91,138.91,138.39,138.43,63050.0,120.9724,120.9724,120.5195,120.5544,63050.0
2016-06-28 11:30:00,138.44,138.5,138.22,138.27,49997.0,120.5631,120.6153,120.3715,120.415,49997.0
2016-06-28 11:40:00,138.27,138.46,138.21,138.43,46094.0,120.415,120.5805,120.3628,120.5544,46094.0
2016-06-28 11:50:00,138.47,138.52,138.36,138.51,40697.0,120.5892,120.6328,120.4934,120.624,40697.0
2016-06-28 12:00:00,138.53,138.57,138.27,138.29,51938.0,120.6415,120.6763,120.415,120.4325,51938.0
2016-06-28 12:10:00,138.29,138.33,138.16,138.22,57868.0,120.4325,120.4673,120.3192,120.3715,57868.0
2016-06-28 12:20:00,138.24,138.3,138.15,138.18,49989.0,120.3889,120.4412,120.3105,120.3367,49989.0
2016-06-28 12:30:00,138.2,138.31,138.15,138.24,57400.0,120.3541,120.4499,120.3105,120.3889,57400.0
2016-06-28 12:40:00,138.25,138.31,138.1,138.15,54657.0,120.3976,120.4499,120.267,120.3105,54657.0
2016-06-28 12:50:00,138.16,138.2,138.05,138.09,64952.0,120.3192,120.3541,120.2234,120.2583,64952.0
2016-06-28 13:00:00,138.08,138.14,137.86,137.93,34960.0,120.2496,120.3018,120.058,120.1189,34960.0
2016-06-28 13:10:00,137.93,137.94,137.77,137.81,70905.0,120.1189,120.1276,119.9796,120.0144,70905.0
2016-06-28 13:20:00,137.79,137.95,137.71,137.85,38693.0,119.997,120.1364,119.9274,120.0493,38693.0
2016-06-28 13:30:00,137.86,137.9,137.7,137.71,34876.0,120.058,120.0928,119.9186,119.9274,34876.0
2016-06-28 13:40:00,137.72,137.9,137.71,137.88,37827.0,119.9361,120.0928,119.9274,120.0754,37827.0
2016-06-28 13:50:00,137.86,137.9,137.74,137.78,39212.0,120.058,120.0928,119.9535,119.9883,39212.0
2016-06-28 14:00:00,137.78,137.85,137.71,137.79,42414.0,119.9883,120.0493,119.9274,119.997,42414.0
2016-06-28 14:10:00,137.81,137.86,137.74,137.81,61723.0,120.0144,120.058,119.9535,120.0144,61723.0
2016-06-28 14:20:00,137.81,137.81,137.67,137.69,78444.0,120.0144,120.0144,119.8925,119.9099,78444.0
2016-06-28 14:30:00,137.68,137.88,137.65,137.86,80668.0,119.9012,120.0754,119.8751,120.058,80668.0
2016-06-28 14:40:00,137.86,137.9,137.78,137.78,65096.0,120.058,120.0928,119.9883,119.9883,65096.0
2016-06-28 14:50:00,137.78,137.95,137.71,137.91,131409.0,119.9883,120.1364,119.9274,120.1015,131409.0
2016-06-28 15:00:00,137.93,138.13,137.93,137.97,82826.0,120.1189,120.2931,120.1189,120.1538,82826.0
2016-06-28 15:10:00,137.98,138.37,137.98,138.3,122825.0,120.1625,120.5021,120.1625,120.4412,122825.0
2016-06-28 15:20:00,138.28,138.3,138.05,138.13,81485.0,120.4237,120.4412,120.2234,120.2931,81485.0
2016-06-28 15:30:00,138.14,138.21,138.0,138.16,154998.0,120.3018,120.3628,120.1799,120.3192,154998.0
2016-06-28 15:40:00,138.17,138.48,138.17,138.47,172587.0,120.3279,120.5979,120.3279,120.5892,172587.0
2016-06-28 15:50:00,138.48,138.74,138.32,138.7,305498.0,120.5979,120.8243,120.4586,120.7895,305498.0
2016-06-29 09:30:00,139.48,140.67,139.48,140.49,172753.0,121.4688,122.5051,121.4688,122.3484,172753.0
2016-06-29 09:40:00,140.61,140.62,140.21,140.39,56545.0,122.4529,122.4616,122.1045,122.2613,56545.0
2016-06-29 09:50:00,140.45,140.51,139.64,139.64,67002.0,122.3135,122.3658,121.6081,121.6081,67002.0
2016-06-29 10:00:00,139.62,139.86,139.6,139.84,116023.0,121.5907,121.7997,121.5733,121.7823,116023.0
2016-06-29 10:10:00,139.85,140.22,139.81,140.18,86085.0,121.791,122.1132,121.7562,122.0784,86085.0
2016-06-29 10:20:00,140.18,140.42,140.14,140.31,70143.0,122.0784,122.2874,122.0436,122.1916,70143.0
2016-06-29 10:30:00,140.33,140.45,139.82,139.98,59720.0,122.209,122.3135,121.7649,121.9042,59720.0
2016-06-29 10:40:00,139.99,140.19,139.94,140.12,39644.0,121.9129,122.0871,121.8694,122.0261,39644.0
2016-06-29 10:50:00,140.12,140.2,139.93,139.95,67196.0,122.0261,122.0958,121.8607,121.8781,67196.0
2016-06-29 11:00:00,139.98,140.11,139.94,139.94,47449.0,121.9042,122.0174,121.8694,121.8694,47449.0
2016-06-29 11:10:00,139.98,140.12,139.96,140.03,84791.0,121.9042,122.0261,121.8868,121.9478,84791.0
2016-06-29 11:20:00,140.04,140.23,140.04,140.18,33328.0,121.9565,122.1219,121.9565,122.0784,33328.0
2016-06-29 11:30:00,140.2,140.3,140.18,140.26,34891.0,122.0958,122.1829,122.0784,122.1481,34891.0
2016-06-29 11:40:00,140.27,140.27,140.15,140.19,35032.0,122.1568,122.1568,122.0523,122.0871,35032.0
2016-06-29 11:50:00,140.19,140.33,140.16,140.18,44842.0,122.0871,122.209,122.061,122.0784,44842.0
2016-06-29 12:00:00,140.18,140.3,140.07,140.3,37023.0,122.0784,122.1829,121.9826,122.1829,37023.0
2016-06-29 12:10:00,140.31,140.45,140.27,140.35,39764.0,122.1916,122.3135,122.1568,122.2264,39764.0
2016-06-29 12:20:00,140.35,140.42,140.27,140.28,25752.0,122.2264,122.2874,122.1568,122.1655,25752.0
2016-06-29 12:30:00,140.29,140.33,140.15,140.31,23352.0,122.1742,122.209,122.0523,122.1916,23352.0
2016-06-29 12:40:00,140.3,140.32,140.16,140.23,26755.0,122.1829,122.2003,122.061,122.1219,26755.0
2016-06-29 12:50:00,140.25,140.37,140.16,140.19,23340.0,122.1394,122.2439,122.061,122.0871,23340.0
2016-06-29 13:00:00,140.17,140.22,140.02,140.02,47945.0,122.0697,122.1132,121.9391,121.9391,47945.0
2016-06-29 13:10:00,140.03,140.26,140.03,140.14,25693.0,121.9478,122.1481,121.9478,122.0436,25693.0
2016-06-29 13:20:00,140.17,140.19,140.06,140.08,25787.0,122.0697,122.0871,121.9739,121.9913,25787.0
2016-06-29 13:30:00,140.07,140.19,140.07,140.12,25266.0,121.9826,122.0871,121.9826,122.0261,25266.0
2016-06-29 13:40:00,140.12,140.13,140.02,140.03,34010.0,122.0261,122.0349,121.9391,121.9478,34010.0
2016-06-29 13:50:00,140.03,140.12,139.93,140.07,34486.0,121.9478,122.0261,121.8607,121.9826,34486.0
2016-06-29 14:00:00,140.05,140.26,140.03,140.24,35865.0,121.9652,122.1481,121.9478,122.1306,35865.0
2016-06-29 14:10:00,140.25,140.34,140.23,140.27,36936.0,122.1394,122.2177,122.1219,122.1568,36936.0
2016-06-29 14:20:00,140.27,140.49,140.27,140.43,39793.0,122.1568,122.3484,122.1568,122.2961,39793.0
2016-06-29 14:30:00,140.44,140.53,140.3,140.34,32389.0,122.3048,122.3832,122.1829,122.2177,32389.0
2016-06-29 14:40:00,140.36,140.45,140.25,140.31,48010.0,122.2352,122.3135,122.1394,122.1916,48010.0
2016-06-29 14:50:00,140.31,140.36,140.17,140.34,40768.0,122.1916,122.2352,122.0697,122.2177,40768.0
2016-06-29 15:00:00,140.36,140.64,140.31,140.59,51917.0,122.2352,122.479,122.1916,122.4355,51917.0
2016-06-29 15:10:00,140.59,140.68,140.45,140.63,56877.0,122.4355,122.5138,122.3135,122.4703,56877.0
2016-06-29 15:20:00,140.63,140.67,140.46,140.67,56856.0,122.4703,122.5051,122.3222,122.5051,56856.0
2016-06-29 15:30:00,140.64,140.67,140.43,140.44,87241.0,122.479,122.5051,122.2961,122.3048,87241.0
2016-06-29 15:40:00,140.44,140.5,140.37,140.41,103730.0,122.3048,122.3571,122.2439,122.2787,103730.0
2016-06-29 15:50:00,140.42,140.5,140.22,140.46,265786.0,122.2874,122.3571,122.1132,122.3222,265786.0
2016-06-30 09:30:00,140.68,140.68,140.26,140.45,99042.0,122.5138,122.5138,122.1481,122.3135,99042.0
2016-06-30 09:40:00,140.29,140.76,140.26,140.64,44695.0,122.1742,122.5835,122.1481,122.479,44695.0
2016-06-30 09:50:00,140.66,140.8,140.24,140.44,86935.0,122.4964,122.6183,122.1306,122.3048,86935.0
2016-06-30 10:00:00,140.49,140.63,140.36,140.38,82862.0,122.3484,122.4703,122.2352,122.2526,82862.0
2016-06-30 10:10:00,140.39,140.58,140.33,140.52,61374.0,122.2613,122.4267,122.209,122.3745,61374.0
2016-06-30 10:20:00,140.53,140.59,140.3,140.45,26925.0,122.3832,122.4355,122.1829,122.3135,26925.0
2016-06-30 10:30:00,140.46,140.62,140.39,140.56,41720.0,122.3222,122.4616,122.2613,122.4093,41720.0
2016-06-30 10:40:00,140.55,140.62,140.41,140.53,44394.0,122.4006,122.4616,122.2787,122.3832,44394.0
2016-06-30 10:50:00,140.57,140.62,140.36,140.49,85837.0,122.418,122.4616,122.2352,122.3484,85837.0
2016-06-30 11:00:00,140.52,140.87,140.5,140.62,97604.0,122.3745,122.6793,122.3571,122.4616,97604.0
2016-06-30 11:10:00,140.63,140.69,140.3,140.33,46145.0,122.4703,122.5225,122.1829,122.209,46145.0
2016-06-30 11:20:00,140.32,140.44,140.24,140.35,43314.0,122.2003,122.3048,122.1306,122.2264,43314.0
2016-06-30 11:30:00,140.38,140.69,140.38,140.63,68806.0,122.2526,122.5225,122.2526,122.4703,68806.0
2016-06-30 11:40:00,140.65,140.81,140.62,140.79,31707.0,122.4877,122.627,122.4616,122.6096,31707.0
2016-06-30 11:50:00,140.79,140.91,140.7,140.91,42802.0,122.6096,122.7141,122.5312,122.7141,42802.0
2016-06-30 12:00:00,140.91,140.95,140.67,140.73,70664.0,122.7141,122.749,122.5051,122.5574,70664.0
2016-06-30 12:10:00,140.74,141.0,140.72,140.95,67131.0,122.5661,122.7925,122.5487,122.749,67131.0
2016-06-30 12:20:00,140.94,141.18,140.92,141.17,72981.0,122.7403,122.9493,122.7228,122.9406,72981.0
2016-06-30 12:30:00,141.16,141.26,141.09,141.21,59192.0,122.9318,123.0189,122.8709,122.9754,59192.0
2016-06-30 12:40:00,141.2,141.24,141.12,141.16,59174.0,122.9667,123.0015,122.897,122.9318,59174.0
2016-06-30 12:50:00,141.17,141.31,141.09,141.18,98525.0,122.9406,123.0625,122.8709,122.9493,98525.0
2016-06-30 13:00:00,141.21,141.25,141.09,141.16,40755.0,122.9754,123.0102,122.8709,122.9318,40755.0
2016-06-30 13:10:00,141.15,141.15,140.96,140.98,43945.0,122.9231,122.9231,122.7577,122.7751,43945.0
2016-06-30 13:20:00,140.99,141.06,140.71,140.76,60066.0,122.7838,122.8448,122.54,122.5835,60066.0
2016-06-30 13:30:00,140.75,140.78,140.62,140.66,57171.0,122.5748,122.6009,122.4616,122.4964,57171.0
2016-06-30 13:40:00,140.67,140.75,140.6,140.65,53651.0,122.5051,122.5748,122.4442,122.4877,53651.0
2016-06-30 13:50:00,140.67,140.71,140.56,140.69,52141.0,122.5051,122.54,122.4093,122.5225,52141.0
2016-06-30 14:00:00,140.7,140.98,140.69,140.96,52768.0,122.5312,122.7751,122.5225,122.7577,52768.0
2016-06-30 14:10:00,140.96,141.12,140.9,141.11,69282.0,122.7577,122.897,122.7054,122.8883,69282.0
2016-06-30 14:20:00,141.1,141.19,140.95,140.98,71277.0,122.8796,122.958,122.749,122.7751,71277.0
2016-06-30 14:30:00,140.98,141.1,140.84,140.91,71646.0,122.7751,122.8796,122.6532,122.7141,71646.0
2016-06-30 14:40:00,140.9,141.06,140.87,140.98,58556.0,122.7054,122.8448,122.6793,122.7751,58556.0
2016-06-30 14:50:00,140.98,141.08,140.93,141.02,73390.0,122.7751,122.8622,122.7315,122.8099,73390.0
2016-06-30 15:00:00,141.03,141.18,141.02,141.15,91481.0,122.8186,122.9493,122.8099,122.9231,91481.0
2016-06-30 15:10:00,141.12,141.13,140.79,140.84,125719.0,122.897,122.9057,122.6096,122.6532,125719.0
2016-06-30 15:20:00,140.84,141.05,140.79,141.0,241447.0,122.6532,122.8361,122.6096,122.7925,241447.0
2016-06-30 15:30:00,141.0,141.19,140.95,141.12,179055.0,122.7925,122.958,122.749,122.897,179055.0
2016-06-30 15:40:00,141.12,141.2,140.69,140.7,271043.0,122.897,122.9667,122.5225,122.5312,271043.0
2016-06-30 15:50:00,140.7,141.18,140.69,141.17,348973.0,122.5312,122.9493,122.5225,122.9406,348973.0
2016-07-01 09:30:00,141.16,141.79,141.16,141.65,126670.0,122.9318,123.4805,122.9318,123.3586,126670.0
2016-07-01 09:40:00,141.67,141.69,140.62,140.7,54877.0,123.376,123.3934,122.4616,122.5312,54877.0
2016-07-01 09:50:00,140.75,141.1,140.66,141.02,50136.0,122.5748,122.8796,122.4964,122.8099,50136.0
2016-07-01 10:00:00,141.03,141.2,140.97,141.06,50384.0,122.8186,122.9667,122.7664,122.8448,50384.0
2016-07-01 10:10:00,141.08,141.2,140.93,141.08,50029.0,122.8622,122.9667,122.7315,122.8622,50029.0
2016-07-01 10:20:00,141.07,141.59,141.07,141.53,32272.0,122.8535,123.3063,122.8535,123.2541,32272.0
2016-07-01 10:30:00,141.51,141.54,141.15,141.22,26804.0,123.2367,123.2628,122.9231,122.9841,26804.0
2016-07-01 10:40:00,141.22,141.23,140.98,140.98,36335.0,122.9841,122.9928,122.7751,122.7751,36335.0
2016-07-01 10:50:00,140.96,141.31,140.95,141.08,32987.0,122.7577,123.0625,122.749,122.8622,32987.0
2016-07-01 11:00:00,141.07,141.08,140.87,140.91,30512.0,122.8535,122.8622,122.6793,122.7141,30512.0
2016-07-01 11:10:00,140.93,140.99,140.8,140.94,40409.0,122.7315,122.7838,122.6183,122.7403,40409.0
2016-07-01 11:20:00,140.96,141.16,140.75,141.14,87007.0,122.7577,122.9318,122.5748,122.9144,87007.0
2016-07-01 11:30:00,141.15,141.43,141.13,141.25,29294.0,122.9231,123.167,122.9057,123.0102,29294.0
2016-07-01 11:40:00,141.27,141.47,141.15,141.46,42825.0,123.0276,123.2018,122.9231,123.1931,42825.0
2016-07-01 11:50:00,141.45,141.46,141.29,141.32,38166.0,123.1844,123.1931,123.0451,123.0712,38166.0
2016-07-01 12:00:00,141.32,141.36,141.15,141.19,43034.0,123.0712,123.106,122.9231,122.958,43034.0
2016-07-01 12:10:00,141.21,141.38,141.12,141.37,47898.0,122.9754,123.1234,122.897,123.1147,47898.0
2016-07-01 12:20:00,141.39,141.45,141.16,141.2,59948.0,123.1321,123.1844,122.9318,122.9667,59948.0
2016-07-01 12:30:00,141.16,141.27,141.07,141.11,31394.0,122.9318,123.0276,122.8535,122.8883,31394.0
2016-07-01 12:40:00,141.1,141.2,141.0,141.02,25652.0,122.8796,122.9667,122.7925,122.8099,25652.0
2016-07-01 12:50:00,141.0,141.12,140.94,140.95,27124.0,122.7925,122.897,122.7403,122.749,27124.0
2016-07-01 13:00:00,140.95,141.1,140.93,141.06,36348.0,122.749,122.8796,122.7315,122.8448,36348.0
2016-07-01 13:10:00,141.07,141.16,140.83,140.84,25735.0,122.8535,122.9318,122.6445,122.6532,25735.0
2016-07-01 13:20:00,140.84,140.89,140.79,140.83,35485.0,122.6532,122.6967,122.6096,122.6445,35485.0
2016-07-01 13:30:00,140.83,140.88,140.77,140.8,40977.0,122.6445,122.688,122.5922,122.6183,40977.0
2016-07-01 13:40:00,140.8,140.99,140.8,140.89,27777.0,122.6183,122.7838,122.6183,122.6967,27777.0
2016-07-01 13:50:00,140.9,140.91,140.81,140.9,27395.0,122.7054,122.7141,122.627,122.7054,27395.0
2016-07-01 14:00:00,140.9,141.08,140.87,141.06,39168.0,122.7054,122.8622,122.6793,122.8448,39168.0
2016-07-01 14:10:00,141.07,141.17,140.93,140.97,38534.0,122.8535,122.9406,122.7315,122.7664,38534.0
2016-07-01 14:20:00,140.97,141.06,140.95,141.02,28952.0,122.7664,122.8448,122.749,122.8099,28952.0
2016-07-01 14:30:00,141.0,141.03,140.78,140.79,30821.0,122.7925,122.8186,122.6009,122.6096,30821.0
2016-07-01 14:40:00,140.79,141.11,140.73,141.01,47813.0,122.6096,122.8883,122.5574,122.8012,47813.0
2016-07-01 14:50:00,141.01,141.02,140.71,140.99,71895.0,122.8012,122.8099,122.54,122.7838,71895.0
2016-07-01 15:00:00,141.0,141.07,140.68,140.94,84691.0,122.7925,122.8535,122.5138,122.7403,84691.0
2016-07-01 15:10:00,140.94,141.29,140.92,141.17,113507.0,122.7403,123.0451,122.7228,122.9406,113507.0
2016-07-01 15:20:00,141.19,141.22,140.88,140.9,101065.0,122.958,122.9841,122.688,122.7054,101065.0
2016-07-01 15:30:00,140.9,141.01,140.79,140.83,98445.0,122.7054,122.8012,122.6096,122.6445,98445.0
2016-07-01 15:40:00,140.85,140.99,140.7,140.73,100320.0,122.6619,122.7838,122.5312,122.5574,100320.0
2016-07-01 15:50:00,140.74,141.03,140.74,140.8,249849.0,122.5661,122.8186,122.5661,122.6183,249849.0
2016-07-05 09:30:00,140.15,140.84,140.03,140.23,89182.0,122.0523,122.6532,121.9478,122.1219,89182.0
2016-07-05 09:40:00,140.23,140.85,140.23,140.74,63998.0,122.1219,122.6619,122.1219,122.5661,63998.0
2016-07-05 09:50:00,140.73,140.98,140.59,140.69,37160.0,122.5574,122.7751,122.4355,122.5225,37160.0
2016-07-05 10:00:00,140.68,140.92,140.59,140.75,59066.0,122.5138,122.7228,122.4355,122.5748,59066.0
2016-07-05 10:10:00,140.75,140.87,140.62,140.77,57485.0,122.5748,122.6793,122.4616,122.5922,57485.0
2016-07-05 10:20:00,140.75,140.84,140.64,140.79,53543.0,122.5748,122.6532,122.479,122.6096,53543.0
2016-07-05 10:30:00,140.78,140.83,140.51,140.61,68195.0,122.6009,122.6445,122.3658,122.4529,68195.0
2016-07-05 10:40:00,140.61,140.79,140.59,140.59,56689.0,122.4529,122.6096,122.4355,122.4355,56689.0
2016-07-05 10:50:00,140.58,140.59,140.38,140.55,77324.0,122.4267,122.4355,122.2526,122.4006,77324.0
2016-07-05 11:00:00,140.55,140.61,140.12,140.38,78020.0,122.4006,122.4529,122.0261,122.2526,78020.0
2016-07-05 11:10:00,140.38,140.43,140.13,140.28,128140.0,122.2526,122.2961,122.0349,122.1655,128140.0
2016-07-05 11:20:00,140.28,140.38,140.17,140.29,47487.0,122.1655,122.2526,122.0697,122.1742,47487.0
2016-07-05 11:30:00,140.29,140.34,140.15,140.34,37172.0,122.1742,122.2177,122.0523,122.2177,37172.0
2016-07-05 11:40:00,140.33,140.34,140.08,140.19,33784.0,122.209,122.2177,121.9913,122.0871,33784.0
2016-07-05 11:50:00,140.17,140.41,140.05,140.4,71273.0,122.0697,122.2787,121.9652,122.27,71273.0
2016-07-05 12:00:00,140.41,140.5,140.37,140.43,33628.0,122.2787,122.3571,122.2439,122.2961,33628.0
2016-07-05 12:10:00,140.41,140.53,140.38,140.53,22650.0,122.2787,122.3832,122.2526,122.3832,22650.0
2016-07-05 12:20:00,140.51,140.71,140.49,140.68,29878.0,122.3658,122.54,122.3484,122.5138,29878.0
2016-07-05 12:30:00,140.67,140.7,140.53,140.55,38706.0,122.5051,122.5312,122.3832,122.4006,38706.0
2016-07-05 12:40:00,140.54,140.55,140.3,140.49,53080.0,122.3919,122.4006,122.1829,122.3484,53080.0
2016-07-05 12:50:00,140.47,140.51,140.28,140.31,62245.0,122.3309,122.3658,122.1655,122.1916,62245.0
2016-07-05 13:00:00,140.31,140.7,140.22,140.68,83725.0,122.1916,122.5312,122.1132,122.5138,83725.0
2016-07-05 13:10:00,140.68,140.76,140.56,140.75,36456.0,122.5138,122.5835,122.4093,122.5748,36456.0
2016-07-05 13:20:00,140.75,140.77,140.68,140.7,72051.0,122.5748,122.5922,122.5138,122.5312,72051.0
2016-07-05 13:30:00,140.7,140.89,140.66,140.83,94771.0,122.5312,122.6967,122.4964,122.6445,94771.0
2016-07-05 13:40:00,140.83,140.88,140.77,140.86,71148.0,122.6445,122.688,122.5922,122.6706,71148.0
2016-07-05 13:50:00,140.87,141.08,140.86,141.07,61049.0,122.6793,122.8622,122.6706,122.8535,61049.0
2016-07-05 14:00:00,141.08,141.22,140.85,140.96,84359.0,122.8622,122.9841,122.6619,122.7577,84359.0
2016-07-05 14:10:00,140.97,141.22,140.96,141.13,45873.0,122.7664,122.9841,122.7577,122.9057,45873.0
2016-07-05 14:20:00,141.13,141.32,141.12,141.27,45815.0,122.9057,123.0712,122.897,123.0276,45815.0
2016-07-05 14:30:00,141.27,141.37,141.08,141.08,56253.0,123.0276,123.1147,122.8622,122.8622,56253.0
2016-07-05 14:40:00,141.09,141.18,141.05,141.13,37390.0,122.8709,122.9493,122.8361,122.9057,37390.0
2016-07-05 14:50:00,141.13,141.25,141.04,141.24,41650.0,122.9057,123.0102,122.8273,123.0015,41650.0
2016-07-05 15:00:00,141.23,141.3,141.13,141.19,107732.0,122.9928,123.0538,122.9057,122.958,107732.0
2016-07-05 15:10:00,141.2,141.41,141.19,141.39,54686.0,122.9667,123.1496,122.958,123.1321,54686.0
2016-07-05 15:20:00,141.39,141.72,141.38,141.66,127774.0,123.1321,123.4195,123.1234,123.3673,127774.0
2016-07-05 15:30:00,141.65,141.86,141.62,141.78,137267.0,123.3586,123.5415,123.3324,123.4718,137267.0
2016-07-05 15:40:00,141.79,141.9,141.76,141.9,150757.0,123.4805,123.5763,123.4544,123.5763,150757.0
2016-07-05 15:50:00,141.9,141.91,141.56,141.59,252255.0,123.5763,123.585,123.2802,123.3063,252255.0
2016-07-06 09:30:00,140.98,142.47,140.97,141.57,215666.0,122.7751,124.0727,122.7664,123.2889,215666.0
2016-07-06 09:40:00,141.63,141.75,141.24,141.5,83180.0,123.3412,123.4457,123.0015,123.2279,83180.0
2016-07-06 09:50:00,141.51,141.65,141.43,141.56,69800.0,123.2367,123.3586,123.167,123.2802,69800.0
2016-07-06 10:00:00,141.58,142.09,141.57,141.83,92023.0,123.2976,123.7418,123.2889,123.5153,92023.0
2016-07-06 10:10:00,141.82,141.92,141.58,141.6,129981.0,123.5066,123.5937,123.2976,123.315,129981.0
2016-07-06 10:20:00,141.61,141.71,141.49,141.5,57621.0,123.3237,123.4108,123.2192,123.2279,57621.0
2016-07-06 10:30:00,141.49,141.65,141.44,141.65,119305.0,123.2192,123.3586,123.1757,123.3586,119305.0
2016-07-06 10:40:00,141.64,141.68,141.45,141.52,57177.0,123.3499,123.3847,123.1844,123.2454,57177.0
2016-07-06 10:50:00,141.55,141.96,141.55,141.81,90651.0,123.2715,123.6285,123.2715,123.4979,90651.0
2016-07-06 11:00:00,141.86,142.07,141.77,142.02,59547.0,123.5415,123.7243,123.4631,123.6808,59547.0
2016-07-06 11:10:00,142.01,142.24,141.98,142.21,82925.0,123.6721,123.8724,123.646,123.8463,82925.0
2016-07-06 11:20:00,142.21,142.33,142.14,142.15,62788.0,123.8463,123.9508,123.7853,123.794,62788.0
2016-07-06 11:30:00,142.16,142.32,142.14,142.24,50650.0,123.8027,123.9421,123.7853,123.8724,50650.0
2016-07-06 11:40:00,142.23,142.25,142.09,142.1,104076.0,123.8637,123.8811,123.7418,123.7505,104076.0
2016-07-06 11:50:00,142.09,142.4,141.97,142.36,75596.0,123.7418,124.0117,123.6373,123.9769,75596.0
2016-07-06 12:00:00,142.38,142.55,142.35,142.39,36660.0,123.9943,124.1424,123.9682,124.003,36660.0
2016-07-06 12:10:00,142.39,142.59,142.37,142.39,72408.0,124.003,124.1772,123.9856,124.003,72408.0
2016-07-06 12:20:00,142.41,142.56,142.37,142.54,34724.0,124.0204,124.1511,123.9856,124.1336,34724.0
2016-07-06 12:30:00,142.57,142.71,142.53,142.59,47321.0,124.1598,124.2817,124.1249,124.1772,47321.0
2016-07-06 12:40:00,142.6,142.77,142.52,142.54,46198.0,124.1859,124.3339,124.1162,124.1336,46198.0
2016-07-06 12:50:00,142.55,142.84,142.48,142.82,47516.0,124.1424,124.3949,124.0814,124.3775,47516.0
2016-07-06 13:00:00,142.82,142.96,142.77,142.83,50467.0,124.3775,124.4994,124.3339,124.3862,50467.0
2016-07-06 13:10:00,142.82,142.92,142.82,142.84,45428.0,124.3775,124.4646,124.3775,124.3949,45428.0
2016-07-06 13:20:00,142.84,142.91,142.67,142.67,61344.0,124.3949,124.4559,124.2469,124.2469,61344.0
2016-07-06 13:30:00,142.65,142.74,142.58,142.69,43866.0,124.2294,124.3078,124.1685,124.2643,43866.0
2016-07-06 13:40:00,142.69,142.73,142.51,142.56,44271.0,124.2643,124.2991,124.1075,124.1511,44271.0
2016-07-06 13:50:00,142.57,142.68,142.49,142.5,33117.0,124.1598,124.2556,124.0901,124.0988,33117.0
2016-07-06 14:00:00,142.5,142.77,142.43,142.66,73055.0,124.0988,124.3339,124.0379,124.2382,73055.0
2016-07-06 14:10:00,142.68,142.72,142.35,142.59,61196.0,124.2556,124.2904,123.9682,124.1772,61196.0
2016-07-06 14:20:00,142.59,142.61,142.34,142.42,47782.0,124.1772,124.1946,123.9595,124.0291,47782.0
2016-07-06 14:30:00,142.41,142.66,142.41,142.63,40445.0,124.0204,124.2382,124.0204,124.212,40445.0
2016-07-06 14:40:00,142.62,142.76,142.48,142.53,49575.0,124.2033,124.3252,124.0814,124.1249,49575.0
2016-07-06 14:50:00,142.52,142.71,142.49,142.56,38505.0,124.1162,124.2817,124.0901,124.1511,38505.0
2016-07-06 15:00:00,142.57,142.6,142.38,142.49,66735.0,124.1598,124.1859,123.9943,124.0901,66735.0
2016-07-06 15:10:00,142.5,142.5,142.33,142.43,69405.0,124.0988,124.0988,123.9508,124.0379,69405.0
2016-07-06 15:20:00,142.43,142.43,142.12,142.13,74442.0,124.0379,124.0379,123.7679,123.7766,74442.0
2016-07-06 15:30:00,142.12,142.34,142.11,142.24,98338.0,123.7679,123.9595,123.7592,123.8724,98338.0
2016-07-06 15:40:00,142.24,142.37,142.24,142.35,115385.0,123.8724,123.9856,123.8724,123.9682,115385.0
2016-07-06 15:50:00,142.35,142.52,142.19,142.35,275507.0,123.9682,124.1162,123.8288,123.9682,275507.0
2016-07-07 09:30:00,142.37,142.66,141.77,141.88,103455.0,123.9856,124.2382,123.4631,123.5589,103455.0
2016-07-07 09:40:00,141.89,142.19,141.7,142.19,44755.0,123.5676,123.8288,123.4021,123.8288,44755.0
2016-07-07 09:50:00,142.16,142.16,141.9,142.0,59042.0,123.8027,123.8027,123.5763,123.6634,59042.0
2016-07-07 10:00:00,142.0,142.34,141.99,142.3,118031.0,123.6634,123.9595,123.6547,123.9246,118031.0
2016-07-07 10:10:00,142.33,142.33,142.13,142.2,37000.0,123.9508,123.9508,123.7766,123.8376,37000.0
2016-07-07 10:20:00,142.21,142.6,142.18,142.55,35167.0,123.8463,124.1859,123.8201,124.1424,35167.0
2016-07-07 10:30:00,142.56,142.59,142.4,142.49,40345.0,124.1511,124.1772,124.0117,124.0901,40345.0
2016-07-07 10:40:00,142.49,142.54,142.4,142.44,29648.0,124.0901,124.1336,124.0117,124.0466,29648.0
2016-07-07 10:50:00,142.45,142.55,142.32,142.32,37310.0,124.0553,124.1424,123.9421,123.9421,37310.0
2016-07-07 11:00:00,142.32,142.42,142.23,142.37,35828.0,123.9421,124.0291,123.8637,123.9856,35828.0
2016-07-07 11:10:00,142.35,142.47,142.33,142.42,38155.0,123.9682,124.0727,123.9508,124.0291,38155.0
2016-07-07 11:20:00,142.44,142.52,142.31,142.43,28287.0,124.0466,124.1162,123.9333,124.0379,28287.0
2016-07-07 11:30:00,142.39,142.56,142.34,142.5,24355.0,124.003,124.1511,123.9595,124.0988,24355.0
2016-07-07 11:40:00,142.5,142.63,142.44,142.52,21608.0,124.0988,124.212,124.0466,124.1162,21608.0
2016-07-07 11:50:00,142.5,142.51,142.29,142.33,19946.0,124.0988,124.1075,123.9159,123.9508,19946.0
2016-07-07 12:00:00,142.32,142.35,142.18,142.18,30559.0,123.9421,123.9682,123.8201,123.8201,30559.0
2016-07-07 12:10:00,142.21,142.34,142.19,142.27,13937.0,123.8463,123.9595,123.8288,123.8985,13937.0
2016-07-07 12:20:00,142.27,142.29,142.05,142.22,25466.0,123.8985,123.9159,123.7069,123.855,25466.0
2016-07-07 12:30:00,142.22,142.3,141.41,141.53,71157.0,123.855,123.9246,123.1496,123.2541,71157.0
2016-07-07 12:40:00,141.55,141.74,141.36,141.66,73907.0,123.2715,123.437,123.106,123.3673,73907.0
2016-07-07 12:50:00,141.61,141.61,141.25,141.38,62169.0,123.3237,123.3237,123.0102,123.1234,62169.0
2016-07-07 13:00:00,141.37,141.49,141.14,141.18,53853.0,123.1147,123.2192,122.9144,122.9493,53853.0
2016-07-07 13:10:00,141.17,141.3,141.11,141.21,38462.0,122.9406,123.0538,122.8883,122.9754,38462.0
2016-07-07 13:20:00,141.2,141.52,141.13,141.37,48856.0,122.9667,123.2454,122.9057,123.1147,48856.0
2016-07-07 13:30:00,141.35,141.45,141.27,141.42,46532.0,123.0973,123.1844,123.0276,123.1583,46532.0
2016-07-07 13:40:00,141.41,141.42,141.26,141.28,51181.0,123.1496,123.1583,123.0189,123.0364,51181.0
2016-07-07 13:50:00,141.29,141.34,141.13,141.27,46335.0,123.0451,123.0886,122.9057,123.0276,46335.0
2016-07-07 14:00:00,141.27,141.29,140.94,140.94,83489.0,123.0276,123.0451,122.7403,122.7403,83489.0
2016-07-07 14:10:00,140.94,140.95,140.41,140.64,118624.0,122.7403,122.749,122.2787,122.479,118624.0
2016-07-07 14:20:00,140.64,140.89,140.41,140.43,129258.0,122.479,122.6967,122.2787,122.2961,129258.0
2016-07-07 14:30:00,140.46,140.51,140.21,140.28,117048.0,122.3222,122.3658,122.1045,122.1655,117048.0
2016-07-07 14:40:00,140.28,140.29,140.06,140.11,74044.0,122.1655,122.1742,121.9739,122.0174,74044.0
2016-07-07 14:50:00,140.11,140.25,139.95,140.23,125917.0,122.0174,122.1394,121.8781,122.1219,125917.0
2016-07-07 15:00:00,140.21,140.42,140.09,140.39,109123.0,122.1045,122.2874,122.0,122.2613,109123.0
2016-07-07 15:10:00,140.41,140.51,140.24,140.37,133475.0,122.2787,122.3658,122.1306,122.2439,133475.0
2016-07-07 15:20:00,140.37,140.51,140.27,140.49,97577.0,122.2439,122.3658,122.1568,122.3484,97577.0
2016-07-07 15:30:00,140.49,140.7,140.28,140.68,171694.0,122.3484,122.5312,122.1655,122.5138,171694.0
2016-07-07 15:40:00,140.69,140.82,140.58,140.68,186068.0,122.5225,122.6358,122.4267,122.5138,186068.0
2016-07-07 15:50:00,140.68,140.82,140.59,140.79,283030.0,122.5138,122.6358,122.4355,122.6096,283030.0
2016-07-08 09:30:00,141.7,141.78,140.13,140.2,101679.0,123.4021,123.4718,122.0349,122.0958,101679.0
2016-07-08 09:40:00,140.24,140.35,139.85,139.9,93411.0,122.1306,122.2264,121.791,121.8346,93411.0
2016-07-08 09:50:00,139.92,140.01,139.54,139.65,145291.0,121.852,121.9303,121.521,121.6168,145291.0
2016-07-08 10:00:00,139.71,140.17,139.63,140.15,112146.0,121.6691,122.0697,121.5994,122.0523,112146.0
2016-07-08 10:10:00,140.16,140.68,140.08,140.59,114337.0,122.061,122.5138,121.9913,122.4355,114337.0
2016-07-08 10:20:00,140.62,140.74,140.39,140.44,83566.0,122.4616,122.5661,122.2613,122.3048,83566.0
2016-07-08 10:30:00,140.45,140.53,140.39,140.47,84017.0,122.3135,122.3832,122.2613,122.3309,84017.0
2016-07-08 10:40:00,140.47,140.61,140.35,140.35,123346.0,122.3309,122.4529,122.2264,122.2264,123346.0
2016-07-08 10:50:00,140.36,140.45,140.28,140.4,60262.0,122.2352,122.3135,122.1655,122.27,60262.0
2016-07-08 11:00:00,140.4,140.88,140.36,140.79,77521.0,122.27,122.688,122.2352,122.6096,77521.0
2016-07-08 11:10:00,140.82,140.89,140.56,140.7,87774.0,122.6358,122.6967,122.4093,122.5312,87774.0
2016-07-08 11:20:00,140.7,140.83,140.61,140.8,67167.0,122.5312,122.6445,122.4529,122.6183,67167.0
2016-07-08 11:30:00,140.82,140.87,140.56,140.57,81634.0,122.6358,122.6793,122.4093,122.418,81634.0
2016-07-08 11:40:00,140.57,140.68,140.44,140.6,55904.0,122.418,122.5138,122.3048,122.4442,55904.0
2016-07-08 11:50:00,140.61,140.85,140.59,140.82,40705.0,122.4529,122.6619,122.4355,122.6358,40705.0
2016-07-08 12:00:00,140.81,140.91,140.78,140.8,42711.0,122.627,122.7141,122.6009,122.6183,42711.0
2016-07-08 12:10:00,140.8,140.95,140.79,140.94,38260.0,122.6183,122.749,122.6096,122.7403,38260.0
2016-07-08 12:20:00,140.96,141.0,140.87,140.94,42379.0,122.7577,122.7925,122.6793,122.7403,42379.0
2016-07-08 12:30:00,140.93,140.95,140.82,140.91,28346.0,122.7315,122.749,122.6358,122.7141,28346.0
2016-07-08 12:40:00,140.92,141.02,140.88,140.89,27245.0,122.7228,122.8099,122.688,122.6967,27245.0
2016-07-08 12:50:00,140.89,140.94,140.87,140.92,34614.0,122.6967,122.7403,122.6793,122.7228,34614.0
2016-07-08 13:00:00,140.92,141.05,140.9,140.96,44697.0,122.7228,122.8361,122.7054,122.7577,44697.0
2016-07-08 13:10:00,140.95,141.02,140.92,140.97,41788.0,122.749,122.8099,122.7228,122.7664,41788.0
2016-07-08 13:20:00,140.97,141.23,140.97,141.23,35829.0,122.7664,122.9928,122.7664,122.9928,35829.0
2016-07-08 13:30:00,141.23,141.24,141.12,141.15,27049.0,122.9928,123.0015,122.897,122.9231,27049.0
2016-07-08 13:40:00,141.15,141.29,141.15,141.21,32471.0,122.9231,123.0451,122.9231,122.9754,32471.0
2016-07-08 13:50:00,141.21,141.27,141.14,141.26,27656.0,122.9754,123.0276,122.9144,123.0189,27656.0
2016-07-08 14:00:00,141.27,141.29,141.13,141.22,47904.0,123.0276,123.0451,122.9057,122.9841,47904.0
2016-07-08 14:10:00,141.19,141.36,141.17,141.35,43803.0,122.958,123.106,122.9406,123.0973,43803.0
2016-07-08 14:20:00,141.36,141.47,141.34,141.45,40675.0,123.106,123.2018,123.0886,123.1844,40675.0
2016-07-08 14:30:00,141.44,141.55,141.32,141.46,53412.0,123.1757,123.2715,123.0712,123.1931,53412.0
2016-07-08 14:40:00,141.46,141.49,141.28,141.38,51885.0,123.1931,123.2192,123.0364,123.1234,51885.0
2016-07-08 14:50:00,141.37,141.53,141.32,141.41,46559.0,123.1147,123.2541,123.0712,123.1496,46559.0
2016-07-08 15:00:00,141.41,141.48,141.36,141.44,43100.0,123.1496,123.2105,123.106,123.1757,43100.0
2016-07-08 15:10:00,141.44,141.47,141.34,141.38,46684.0,123.1757,123.2018,123.0886,123.1234,46684.0
2016-07-08 15:20:00,141.38,141.41,141.25,141.28,58412.0,123.1234,123.1496,123.0102,123.0364,58412.0
2016-07-08 15:30:00,141.28,141.31,141.19,141.25,91422.0,123.0364,123.0625,122.958,123.0102,91422.0
2016-07-08 15:40:00,141.24,141.25,141.07,141.21,117582.0,123.0015,123.0102,122.8535,122.9754,117582.0
2016-07-08 15:50:00,141.21,141.35,141.13,141.21,354227.0,122.9754,123.0973,122.9057,122.9754,354227.0
2016-07-11 09:30:00,141.27,141.6,140.6,140.74,149729.0,123.0276,123.315,122.4442,122.5661,149729.0
2016-07-11 09:40:00,140.68,140.97,140.07,140.34,176179.0,122.5138,122.7664,121.9826,122.2177,176179.0
2016-07-11 09:50:00,140.36,140.74,140.01,140.43,133325.0,122.2352,122.5661,121.9303,122.2961,133325.0
2016-07-11 10:00:00,140.4,140.64,140.28,140.6,155471.0,122.27,122.479,122.1655,122.4442,155471.0
2016-07-11 10:10:00,140.61,141.12,140.61,141.12,74629.0,122.4529,122.897,122.4529,122.897,74629.0
2016-07-11 10:20:00,141.1,141.13,140.75,140.97,69370.0,122.8796,122.9057,122.5748,122.7664,69370.0
2016-07-11 10:30:00,140.98,141.06,140.86,141.0,28413.0,122.7751,122.8448,122.6706,122.7925,28413.0
2016-07-11 10:40:00,140.99,141.25,140.99,141.22,60852.0,122.7838,123.0102,122.7838,122.9841,60852.0
2016-07-11 10:50:00,141.2,141.22,140.78,140.82,77480.0,122.9667,122.9841,122.6009,122.6358,77480.0
2016-07-11 11:00:00,140.8,141.01,140.79,140.87,105716.0,122.6183,122.8012,122.6096,122.6793,105716.0
2016-07-11 11:10:00,140.85,141.01,140.81,140.88,46716.0,122.6619,122.8012,122.627,122.688,46716.0
2016-07-11 11:20:00,140.87,140.99,140.75,140.97,60711.0,122.6793,122.7838,122.5748,122.7664,60711.0
2016-07-11 11:30:00,140.99,141.07,140.92,140.97,66058.0,122.7838,122.8535,122.7228,122.7664,66058.0
2016-07-11 11:40:00,140.97,141.04,140.87,140.87,66888.0,122.7664,122.8273,122.6793,122.6793,66888.0
2016-07-11 11:50:00,140.86,140.95,140.79,140.87,37003.0,122.6706,122.749,122.6096,122.6793,37003.0
2016-07-11 12:00:00,140.88,140.91,140.67,140.79,60519.0,122.688,122.7141,122.5051,122.6096,60519.0
2016-07-11 12:10:00,140.76,140.99,140.72,140.95,33742.0,122.5835,122.7838,122.5487,122.749,33742.0
2016-07-11 12:20:00,140.95,140.95,140.86,140.89,24145.0,122.749,122.749,122.6706,122.6967,24145.0
2016-07-11 12:30:00,140.9,141.02,140.84,141.02,39026.0,122.7054,122.8099,122.6532,122.8099,39026.0
2016-07-11 12:40:00,141.01,141.15,140.95,141.02,49970.0,122.8012,122.9231,122.749,122.8099,49970.0
2016-07-11 12:50:00,141.03,141.09,140.99,141.0,48615.0,122.8186,122.8709,122.7838,122.7925,48615.0
2016-07-11 13:00:00,141.01,141.02,140.76,140.79,56077.0,122.8012,122.8099,122.5835,122.6096,56077.0
2016-07-11 13:10:00,140.79,140.83,140.75,140.79,33320.0,122.6096,122.6445,122.5748,122.6096,33320.0
2016-07-11 13:20:00,140.79,140.86,140.71,140.76,28995.0,122.6096,122.6706,122.54,122.5835,28995.0
2016-07-11 13:30:00,140.76,140.87,140.75,140.81,33572.0,122.5835,122.6793,122.5748,122.627,33572.0
2016-07-11 13:40:00,140.81,140.94,140.77,140.93,33550.0,122.627,122.7403,122.5922,122.7315,33550.0
2016-07-11 13:50:00,140.92,140.93,140.71,140.71,40276.0,122.7228,122.7315,122.54,122.54,40276.0
2016-07-11 14:00:00,140.71,140.8,140.65,140.76,85630.0,122.54,122.6183,122.4877,122.5835,85630.0
2016-07-11 14:10:00,140.75,140.79,140.67,140.67,47611.0,122.5748,122.6096,122.5051,122.5051,47611.0
2016-07-11 14:20:00,140.68,140.73,140.6,140.61,62620.0,122.5138,122.5574,122.4442,122.4529,62620.0
2016-07-11 14:30:00,140.62,140.78,140.59,140.69,69211.0,122.4616,122.6009,122.4355,122.5225,69211.0
2016-07-11 14:40:00,140.69,140.76,140.67,140.76,53368.0,122.5225,122.5835,122.5051,122.5835,53368.0
2016-07-11 14:50:00,140.76,140.91,140.76,140.79,55192.0,122.5835,122.7141,122.5835,122.6096,55192.0
2016-07-11 15:00:00,140.8,140.89,140.7,140.7,82064.0,122.6183,122.6967,122.5312,122.5312,82064.0
2016-07-11 15:10:00,140.69,140.69,140.3,140.41,150209.0,122.5225,122.5225,122.1829,122.2787,150209.0
2016-07-11 15:20:00,140.42,140.64,140.41,140.57,170256.0,122.2874,122.479,122.2787,122.418,170256.0
2016-07-11 15:30:00,140.55,140.72,140.37,140.37,165319.0,122.4006,122.5487,122.2439,122.2439,165319.0
2016-07-11 15:40:00,140.38,140.42,140.25,140.29,141118.0,122.2526,122.2874,122.1394,122.1742,141118.0
2016-07-11 15:50:00,140.29,140.43,140.26,140.31,207329.0,122.1742,122.2961,122.1481,122.1916,207329.0
2016-07-12 09:30:00,140.89,140.95,140.39,140.73,162377.0,122.6967,122.749,122.2613,122.5574,162377.0
2016-07-12 09:40:00,140.72,140.88,140.46,140.54,176213.0,122.5487,122.688,122.3222,122.3919,176213.0
2016-07-12 09:50:00,140.54,140.54,140.22,140.23,97235.0,122.3919,122.3919,122.1132,122.1219,97235.0
2016-07-12 10:00:00,140.23,140.69,140.22,140.62,101625.0,122.1219,122.5225,122.1132,122.4616,101625.0
2016-07-12 10:10:00,140.63,140.86,140.61,140.66,87373.0,122.4703,122.6706,122.4529,122.4964,87373.0
2016-07-12 10:20:00,140.68,140.68,140.19,140.22,82097.0,122.5138,122.5138,122.0871,122.1132,82097.0
2016-07-12 10:30:00,140.22,140.32,140.12,140.27,77429.0,122.1132,122.2003,122.0261,122.1568,77429.0
2016-07-12 10:40:00,140.3,140.39,140.24,140.24,52987.0,122.1829,122.2613,122.1306,122.1306,52987.0
2016-07-12 10:50:00,140.24,140.24,140.03,140.08,66255.0,122.1306,122.1306,121.9478,121.9913,66255.0
2016-07-12 11:00:00,140.08,140.14,139.97,139.99,48173.0,121.9913,122.0436,121.8955,121.9129,48173.0
2016-07-12 11:10:00,140.0,140.15,139.97,140.14,45496.0,121.9216,122.0523,121.8955,122.0436,45496.0
2016-07-12 11:20:00,140.15,140.29,140.1,140.27,49048.0,122.0523,122.1742,122.0087,122.1568,49048.0
2016-07-12 11:30:00,140.27,140.45,140.25,140.42,37360.0,122.1568,122.3135,122.1394,122.2874,37360.0
2016-07-12 11:40:00,140.42,140.44,140.27,140.35,59297.0,122.2874,122.3048,122.1568,122.2264,59297.0
2016-07-12 11:50:00,140.36,140.43,140.1,140.1,52462.0,122.2352,122.2961,122.0087,122.0087,52462.0
2016-07-12 12:00:00,140.09,140.19,140.01,140.13,92157.0,122.0,122.0871,121.9303,122.0349,92157.0
2016-07-12 12:10:00,140.14,140.52,140.12,140.43,52776.0,122.0436,122.3745,122.0261,122.2961,52776.0
2016-07-12 12:20:00,140.42,140.62,140.37,140.59,52978.0,122.2874,122.4616,122.2439,122.4355,52978.0
2016-07-12 12:30:00,140.59,140.69,140.5,140.58,47040.0,122.4355,122.5225,122.3571,122.4267,47040.0
2016-07-12 12:40:00,140.6,140.6,140.24,140.24,33657.0,122.4442,122.4442,122.1306,122.1306,33657.0
2016-07-12 12:50:00,140.25,140.3,140.22,140.25,46022.0,122.1394,122.1829,122.1132,122.1394,46022.0
2016-07-12 13:00:00,140.24,140.41,140.22,140.22,36914.0,122.1306,122.2787,122.1132,122.1132,36914.0
2016-07-12 13:10:00,140.21,140.21,140.07,140.12,40463.0,122.1045,122.1045,121.9826,122.0261,40463.0
2016-07-12 13:20:00,140.12,140.13,140.0,140.06,51604.0,122.0261,122.0349,121.9216,121.9739,51604.0
2016-07-12 13:30:00,140.06,140.1,139.8,139.82,88097.0,121.9739,122.0087,121.7475,121.7649,88097.0
2016-07-12 13:40:00,139.8,139.95,139.55,139.55,133011.0,121.7475,121.8781,121.5297,121.5297,133011.0
2016-07-12 13:50:00,139.56,139.68,139.37,139.59,178138.0,121.5385,121.643,121.373,121.5646,178138.0
2016-07-12 14:00:00,139.59,139.66,139.5,139.6,92698.0,121.5646,121.6255,121.4862,121.5733,92698.0
2016-07-12 14:10:00,139.59,139.93,139.59,139.89,68605.0,121.5646,121.8607,121.5646,121.8258,68605.0
2016-07-12 14:20:00,139.89,139.95,139.72,139.78,64461.0,121.8258,121.8781,121.6778,121.73,64461.0
2016-07-12 14:30:00,139.77,139.85,139.65,139.71,82225.0,121.7213,121.791,121.6168,121.6691,82225.0
2016-07-12 14:40:00,139.7,139.81,139.6,139.61,72341.0,121.6604,121.7562,121.5733,121.582,72341.0
2016-07-12 14:50:00,139.6,139.76,139.58,139.69,102889.0,121.5733,121.7126,121.5559,121.6517,102889.0
2016-07-12 15:00:00,139.7,139.88,139.69,139.79,93931.0,121.6604,121.8171,121.6517,121.7388,93931.0
2016-07-12 15:10:00,139.79,139.92,139.76,139.9,69803.0,121.7388,121.852,121.7126,121.8346,69803.0
2016-07-12 15:20:00,139.9,139.95,139.73,139.78,106465.0,121.8346,121.8781,121.6865,121.73,106465.0
2016-07-12 15:30:00,139.77,139.88,139.74,139.81,101104.0,121.7213,121.8171,121.6952,121.7562,101104.0
2016-07-12 15:40:00,139.81,139.88,139.73,139.82,109094.0,121.7562,121.8171,121.6865,121.7649,109094.0
2016-07-12 15:50:00,139.81,139.92,139.7,139.86,300549.0,121.7562,121.852,121.6604,121.7997,300549.0
2016-07-13 09:30:00,140.75,141.0,140.27,140.86,164485.0,122.5748,122.7925,122.1568,122.6706,164485.0
2016-07-13 09:40:00,140.89,140.91,140.34,140.35,94516.0,122.6967,122.7141,122.2177,122.2264,94516.0
2016-07-13 09:50:00,140.37,140.45,139.95,139.99,111492.0,122.2439,122.3135,121.8781,121.9129,111492.0
2016-07-13 10:00:00,139.96,140.37,139.92,140.18,110540.0,121.8868,122.2439,121.852,122.0784,110540.0
2016-07-13 10:10:00,140.19,140.42,140.14,140.32,105268.0,122.0871,122.2874,122.0436,122.2003,105268.0
2016-07-13 10:20:00,140.31,140.33,140.21,140.27,77371.0,122.1916,122.209,122.1045,122.1568,77371.0
2016-07-13 10:30:00,140.3,140.77,140.24,140.69,71439.0,122.1829,122.5922,122.1306,122.5225,71439.0
2016-07-13 10:40:00,140.71,140.74,140.57,140.72,70779.0,122.54,122.5661,122.418,122.5487,70779.0
2016-07-13 10:50:00,140.71,140.99,140.71,140.95,54786.0,122.54,122.7838,122.54,122.749,54786.0
2016-07-13 11:00:00,140.95,140.99,140.72,140.95,69190.0,122.749,122.7838,122.5487,122.749,69190.0
2016-07-13 11:10:00,140.95,141.24,140.93,141.21,50133.0,122.749,123.0015,122.7315,122.9754,50133.0
2016-07-13 11:20:00,141.22,141.31,141.16,141.23,44131.0,122.9841,123.0625,122.9318,122.9928,44131.0
2016-07-13 11:30:00,141.22,141.25,141.13,141.15,50922.0,122.9841,123.0102,122.9057,122.9231,50922.0
2016-07-13 11:40:00,141.15,141.2,141.03,141.06,29627.0,122.9231,122.9667,122.8186,122.8448,29627.0
2016-07-13 11:50:00,141.05,141.15,141.01,141.12,57869.0,122.8361,122.9231,122.8012,122.897,57869.0
2016-07-13 12:00:00,141.1,141.16,141.06,141.09,42061.0,122.8796,122.9318,122.8448,122.8709,42061.0
2016-07-13 12:10:00,141.09,141.28,141.09,141.24,28166.0,122.8709,123.0364,122.8709,123.0015,28166.0
2016-07-13 12:20:00,141.24,141.28,141.13,141.17,37909.0,123.0015,123.0364,122.9057,122.9406,37909.0
2016-07-13 12:30:00,141.15,141.29,141.15,141.27,38013.0,122.9231,123.0451,122.9231,123.0276,38013.0
2016-07-13 12:40:00,141.26,141.28,141.02,141.06,33607.0,123.0189,123.0364,122.8099,122.8448,33607.0
2016-07-13 12:50:00,141.08,141.08,140.87,140.88,20771.0,122.8622,122.8622,122.6793,122.688,20771.0
2016-07-13 13:00:00,140.89,141.17,140.87,141.1,43019.0,122.6967,122.9406,122.6793,122.8796,43019.0
2016-07-13 13:10:00,141.09,141.11,140.95,140.98,29857.0,122.8709,122.8883,122.749,122.7751,29857.0
2016-07-13 13:20:00,140.96,141.05,140.84,140.98,74120.0,122.7577,122.8361,122.6532,122.7751,74120.0
2016-07-13 13:30:00,140.99,140.99,140.72,140.72,41243.0,122.7838,122.7838,122.5487,122.5487,41243.0
2016-07-13 13:40:00,140.71,140.79,140.62,140.7,41211.0,122.54,122.6096,122.4616,122.5312,41211.0
2016-07-13 13:50:00,140.69,140.7,140.53,140.55,32064.0,122.5225,122.5312,122.3832,122.4006,32064.0
2016-07-13 14:00:00,140.55,140.84,140.5,140.84,42362.0,122.4006,122.6532,122.3571,122.6532,42362.0
2016-07-13 14:10:00,140.84,141.07,140.84,141.07,48828.0,122.6532,122.8535,122.6532,122.8535,48828.0
2016-07-13 14:20:00,141.08,141.2,140.98,141.19,46985.0,122.8622,122.9667,122.7751,122.958,46985.0
2016-07-13 14:30:00,141.2,141.26,141.12,141.12,48556.0,122.9667,123.0189,122.897,122.897,48556.0
2016-07-13 14:40:00,141.13,141.21,141.04,141.21,45827.0,122.9057,122.9754,122.8273,122.9754,45827.0
2016-07-13 14:50:00,141.22,141.32,141.1,141.31,35637.0,122.9841,123.0712,122.8796,123.0625,35637.0
2016-07-13 15:00:00,141.31,141.54,141.3,141.47,64699.0,123.0625,123.2628,123.0538,123.2018,64699.0
2016-07-13 15:10:00,141.47,141.54,141.32,141.4,64354.0,123.2018,123.2628,123.0712,123.1409,64354.0
2016-07-13 15:20:00,141.4,141.53,141.38,141.43,72536.0,123.1409,123.2541,123.1234,123.167,72536.0
2016-07-13 15:30:00,141.44,141.55,141.43,141.49,82516.0,123.1757,123.2715,123.167,123.2192,82516.0
2016-07-13 15:40:00,141.49,141.59,141.34,141.35,114597.0,123.2192,123.3063,123.0886,123.0973,114597.0
2016-07-13 15:50:00,141.34,141.49,141.33,141.43,222920.0,123.0886,123.2192,123.0799,123.167,222920.0
2016-07-14 09:30:00,142.34,142.85,141.46,141.81,108698.0,123.9595,124.4036,123.1931,123.4979,108698.0
2016-07-14 09:40:00,141.81,141.88,141.63,141.81,77631.0,123.4979,123.5589,123.3412,123.4979,77631.0
2016-07-14 09:50:00,141.82,141.99,141.63,141.77,79475.0,123.5066,123.6547,123.3412,123.4631,79475.0
2016-07-14 10:00:00,141.77,141.95,141.76,141.94,81819.0,123.4631,123.6198,123.4544,123.6111,81819.0
2016-07-14 10:10:00,141.96,142.14,141.85,141.94,78989.0,123.6285,123.7853,123.5327,123.6111,78989.0
2016-07-14 10:20:00,141.9,141.98,141.4,141.51,76375.0,123.5763,123.646,123.1409,123.2367,76375.0
2016-07-14 10:30:00,141.5,141.67,141.47,141.58,47290.0,123.2279,123.376,123.2018,123.2976,47290.0
2016-07-14 10:40:00,141.57,141.59,141.34,141.39,52068.0,123.2889,123.3063,123.0886,123.1321,52068.0
2016-07-14 10:50:00,141.38,141.38,141.12,141.21,61228.0,123.1234,123.1234,122.897,122.9754,61228.0
2016-07-14 11:00:00,141.18,141.56,141.18,141.53,52203.0,122.9493,123.2802,122.9493,123.2541,52203.0
2016-07-14 11:10:00,141.54,141.61,141.32,141.35,50767.0,123.2628,123.3237,123.0712,123.0973,50767.0
2016-07-14 11:20:00,141.35,141.46,141.28,141.32,49809.0,123.0973,123.1931,123.0364,123.0712,49809.0
2016-07-14 11:30:00,141.32,141.4,141.25,141.28,32027.0,123.0712,123.1409,123.0102,123.0364,32027.0
2016-07-14 11:40:00,141.27,141.35,141.21,141.29,38529.0,123.0276,123.0973,122.9754,123.0451,38529.0
2016-07-14 11:50:00,141.27,141.34,141.21,141.25,27582.0,123.0276,123.0886,122.9754,123.0102,27582.0
2016-07-14 12:00:00,141.23,141.33,141.23,141.25,29695.0,122.9928,123.0799,122.9928,123.0102,29695.0
2016-07-14 12:10:00,141.25,141.28,141.15,141.22,26999.0,123.0102,123.0364,122.9231,122.9841,26999.0
2016-07-14 12:20:00,141.21,141.24,141.15,141.22,26634.0,122.9754,123.0015,122.9231,122.9841,26634.0
2016-07-14 12:30:00,141.2,141.33,141.19,141.33,24387.0,122.9667,123.0799,122.958,123.0799,24387.0
2016-07-14 12:40:00,141.33,141.35,141.24,141.24,49062.0,123.0799,123.0973,123.0015,123.0015,49062.0
2016-07-14 12:50:00,141.23,141.31,141.14,141.16,29971.0,122.9928,123.0625,122.9144,122.9318,29971.0
2016-07-14 13:00:00,141.14,141.14,140.83,140.86,48938.0,122.9144,122.9144,122.6445,122.6706,48938.0
2016-07-14 13:10:00,140.85,140.86,140.47,140.51,51593.0,122.6619,122.6706,122.3309,122.3658,51593.0
2016-07-14 13:20:00,140.51,140.65,140.51,140.59,29480.0,122.3658,122.4877,122.3658,122.4355,29480.0
2016-07-14 13:30:00,140.6,140.8,140.59,140.71,30923.0,122.4442,122.6183,122.4355,122.54,30923.0
2016-07-14 13:40:00,140.72,140.77,140.7,140.74,28309.0,122.5487,122.5922,122.5312,122.5661,28309.0
2016-07-14 13:50:00,140.73,140.73,140.57,140.68,39288.0,122.5574,122.5574,122.418,122.5138,39288.0
2016-07-14 14:00:00,140.68,140.74,140.54,140.54,50259.0,122.5138,122.5661,122.3919,122.3919,50259.0
2016-07-14 14:10:00,140.54,140.91,140.54,140.91,49343.0,122.3919,122.7141,122.3919,122.7141,49343.0
2016-07-14 14:20:00,140.91,140.94,140.79,140.82,30112.0,122.7141,122.7403,122.6096,122.6358,30112.0
2016-07-14 14:30:00,140.79,140.88,140.76,140.82,33471.0,122.6096,122.688,122.5835,122.6358,33471.0
2016-07-14 14:40:00,140.82,140.91,140.73,140.74,42972.0,122.6358,122.7141,122.5574,122.5661,42972.0
2016-07-14 14:50:00,140.73,140.77,140.69,140.7,33903.0,122.5574,122.5922,122.5225,122.5312,33903.0
2016-07-14 15:00:00,140.71,140.9,140.69,140.87,44018.0,122.54,122.7054,122.5225,122.6793,44018.0
2016-07-14 15:10:00,140.88,140.91,140.77,140.8,59023.0,122.688,122.7141,122.5922,122.6183,59023.0
2016-07-14 15:20:00,140.82,140.85,140.7,140.81,75560.0,122.6358,122.6619,122.5312,122.627,75560.0
2016-07-14 15:30:00,140.81,140.95,140.81,140.89,50269.0,122.627,122.749,122.627,122.6967,50269.0
2016-07-14 15:40:00,140.9,140.93,140.75,140.87,154922.0,122.7054,122.7315,122.5748,122.6793,154922.0
2016-07-14 15:50:00,140.87,140.94,140.75,140.78,180085.0,122.6793,122.7403,122.5748,122.6009,180085.0
2016-07-15 09:30:00,141.65,142.5,141.29,142.39,405565.0,123.3586,124.0988,123.0451,124.003,405565.0
2016-07-15 09:40:00,142.35,142.78,142.14,142.19,98755.0,123.9682,124.3427,123.7853,123.8288,98755.0
2016-07-15 09:50:00,142.16,142.52,142.14,142.27,98926.0,123.8027,124.1162,123.7853,123.8985,98926.0
2016-07-15 10:00:00,142.3,142.46,142.17,142.44,78540.0,123.9246,124.064,123.8114,124.0466,78540.0
2016-07-15 10:10:00,142.46,142.66,142.13,142.13,70688.0,124.064,124.2382,123.7766,123.7766,70688.0
2016-07-15 10:20:00,142.18,142.48,142.16,142.27,62461.0,123.8201,124.0814,123.8027,123.8985,62461.0
2016-07-15 10:30:00,142.27,142.59,142.21,142.51,122994.0,123.8985,124.1772,123.8463,124.1075,122994.0
2016-07-15 10:40:00,142.51,142.51,142.18,142.24,63597.0,124.1075,124.1075,123.8201,123.8724,63597.0
2016-07-15 10:50:00,142.23,142.43,142.14,142.36,65030.0,123.8637,124.0379,123.7853,123.9769,65030.0
2016-07-15 11:00:00,142.37,142.4,142.22,142.31,44373.0,123.9856,124.0117,123.855,123.9333,44373.0
2016-07-15 11:10:00,142.31,142.34,142.17,142.2,48063.0,123.9333,123.9595,123.8114,123.8376,48063.0
2016-07-15 11:20:00,142.18,142.24,142.03,142.05,56786.0,123.8201,123.8724,123.6895,123.7069,56786.0
2016-07-15 11:30:00,142.07,142.2,142.02,142.07,57996.0,123.7243,123.8376,123.6808,123.7243,57996.0
2016-07-15 11:40:00,142.07,142.15,142.0,142.02,37356.0,123.7243,123.794,123.6634,123.6808,37356.0
2016-07-15 11:50:00,142.01,142.01,141.75,141.84,57045.0,123.6721,123.6721,123.4457,123.524,57045.0
2016-07-15 12:00:00,141.87,142.06,141.81,142.06,38419.0,123.5502,123.7156,123.4979,123.7156,38419.0
2016-07-15 12:10:00,142.05,142.1,141.92,141.93,39523.0,123.7069,123.7505,123.5937,123.6024,39523.0
2016-07-15 12:20:00,141.95,142.03,141.91,142.01,22454.0,123.6198,123.6895,123.585,123.6721,22454.0
2016-07-15 12:30:00,142.01,142.01,141.88,141.9,25185.0,123.6721,123.6721,123.5589,123.5763,25185.0
2016-07-15 12:40:00,141.91,142.0,141.9,141.94,35663.0,123.585,123.6634,123.5763,123.6111,35663.0
2016-07-15 12:50:00,141.94,141.96,141.81,141.85,31282.0,123.6111,123.6285,123.4979,123.5327,31282.0
2016-07-15 13:00:00,141.86,141.9,141.73,141.78,40724.0,123.5415,123.5763,123.4282,123.4718,40724.0
2016-07-15 13:10:00,141.79,141.93,141.79,141.91,36693.0,123.4805,123.6024,123.4805,123.585,36693.0
2016-07-15 13:20:00,141.9,141.91,141.69,141.79,37106.0,123.5763,123.585,123.3934,123.4805,37106.0
2016-07-15 13:30:00,141.78,141.83,141.64,141.7,31158.0,123.4718,123.5153,123.3499,123.4021,31158.0
2016-07-15 13:40:00,141.68,141.82,141.65,141.69,49806.0,123.3847,123.5066,123.3586,123.3934,49806.0
2016-07-15 13:50:00,141.68,141.7,141.49,141.59,40291.0,123.3847,123.4021,123.2192,123.3063,40291.0
2016-07-15 14:00:00,141.59,141.78,141.59,141.68,43143.0,123.3063,123.4718,123.3063,123.3847,43143.0
2016-07-15 14:10:00,141.68,141.75,141.56,141.58,57324.0,123.3847,123.4457,123.2802,123.2976,57324.0
2016-07-15 14:20:00,141.57,141.58,141.41,141.52,65593.0,123.2889,123.2976,123.1496,123.2454,65593.0
2016-07-15 14:30:00,141.52,141.55,141.39,141.39,65133.0,123.2454,123.2715,123.1321,123.1321,65133.0
2016-07-15 14:40:00,141.39,141.45,141.31,141.36,73463.0,123.1321,123.1844,123.0625,123.106,73463.0
2016-07-15 14:50:00,141.35,141.43,141.29,141.35,66613.0,123.0973,123.167,123.0451,123.0973,66613.0
2016-07-15 15:00:00,141.36,141.4,141.21,141.22,73136.0,123.106,123.1409,122.9754,122.9841,73136.0
2016-07-15 15:10:00,141.2,141.2,141.06,141.11,66163.0,122.9667,122.9667,122.8448,122.8883,66163.0
2016-07-15 15:20:00,141.11,141.2,141.09,141.13,75202.0,122.8883,122.9667,122.8709,122.9057,75202.0
2016-07-15 15:30:00,141.12,141.39,141.12,141.36,108995.0,122.897,123.1321,122.897,123.106,108995.0
2016-07-15 15:40:00,141.35,141.36,141.08,141.13,149019.0,123.0973,123.106,122.8622,122.9057,149019.0
2016-07-15 15:50:00,141.14,141.4,141.13,141.31,257986.0,122.9144,123.1409,122.9057,123.0625,257986.0
2016-07-18 09:30:00,141.76,141.89,141.35,141.77,167023.0,123.4544,123.5676,123.0973,123.4631,167023.0
2016-07-18 09:40:00,141.77,141.9,141.49,141.56,74312.0,123.4631,123.5763,123.2192,123.2802,74312.0
2016-07-18 09:50:00,141.56,141.69,141.25,141.26,63576.0,123.2802,123.3934,123.0102,123.0189,63576.0
2016-07-18 10:00:00,141.26,141.43,141.12,141.14,70566.0,123.0189,123.167,122.897,122.9144,70566.0
2016-07-18 10:10:00,141.15,141.19,141.0,141.19,54483.0,122.9231,122.958,122.7925,122.958,54483.0
2016-07-18 10:20:00,141.19,141.22,140.7,140.76,63365.0,122.958,122.9841,122.5312,122.5835,63365.0
2016-07-18 10:30:00,140.77,141.17,140.66,141.17,77847.0,122.5922,122.9406,122.4964,122.9406,77847.0
2016-07-18 10:40:00,141.14,141.23,140.89,140.93,30508.0,122.9144,122.9928,122.6967,122.7315,30508.0
2016-07-18 10:50:00,140.92,140.98,140.9,140.96,34989.0,122.7228,122.7751,122.7054,122.7577,34989.0
2016-07-18 11:00:00,140.97,141.03,140.74,140.76,78044.0,122.7664,122.8186,122.5661,122.5835,78044.0
2016-07-18 11:10:00,140.76,140.8,140.63,140.65,52209.0,122.5835,122.6183,122.4703,122.4877,52209.0
2016-07-18 11:20:00,140.64,140.67,140.53,140.54,46040.0,122.479,122.5051,122.3832,122.3919,46040.0
2016-07-18 11:30:00,140.53,140.53,140.24,140.31,57493.0,122.3832,122.3832,122.1306,122.1916,57493.0
2016-07-18 11:40:00,140.31,140.34,140.05,140.13,59170.0,122.1916,122.2177,121.9652,122.0349,59170.0
2016-07-18 11:50:00,140.13,140.29,140.1,140.18,97295.0,122.0349,122.1742,122.0087,122.0784,97295.0
2016-07-18 12:00:00,140.18,140.25,140.13,140.2,54420.0,122.0784,122.1394,122.0349,122.0958,54420.0
2016-07-18 12:10:00,140.21,140.22,140.0,140.03,76845.0,122.1045,122.1132,121.9216,121.9478,76845.0
2016-07-18 12:20:00,140.03,140.06,139.93,139.94,72515.0,121.9478,121.9739,121.8607,121.8694,72515.0
2016-07-18 12:30:00,139.95,140.0,139.75,139.84,64252.0,121.8781,121.9216,121.7039,121.7823,64252.0
2016-07-18 12:40:00,139.84,139.95,139.75,139.89,39245.0,121.7823,121.8781,121.7039,121.8258,39245.0
2016-07-18 12:50:00,139.88,139.92,139.85,139.86,34896.0,121.8171,121.852,121.791,121.7997,34896.0
2016-07-18 13:00:00,139.85,139.98,139.79,139.93,41977.0,121.791,121.9042,121.7388,121.8607,41977.0
2016-07-18 13:10:00,139.93,139.94,139.66,139.69,49311.0,121.8607,121.8694,121.6255,121.6517,49311.0
2016-07-18 13:20:00,139.69,139.93,139.62,139.84,52149.0,121.6517,121.8607,121.5907,121.7823,52149.0
2016-07-18 13:30:00,139.83,140.19,139.82,140.16,72256.0,121.7736,122.0871,121.7649,122.061,72256.0
2016-07-18 13:40:00,140.18,140.27,140.15,140.18,81552.0,122.0784,122.1568,122.0523,122.0784,81552.0
2016-07-18 13:50:00,140.18,140.43,140.15,140.4,45869.0,122.0784,122.2961,122.0523,122.27,45869.0
2016-07-18 14:00:00,140.38,140.4,140.29,140.38,50693.0,122.2526,122.27,122.1742,122.2526,50693.0
2016-07-18 14:10:00,140.39,140.41,140.28,140.39,68923.0,122.2613,122.2787,122.1655,122.2613,68923.0
2016-07-18 14:20:00,140.38,140.5,140.31,140.49,44169.0,122.2526,122.3571,122.1916,122.3484,44169.0
2016-07-18 14:30:00,140.49,140.61,140.48,140.52,47768.0,122.3484,122.4529,122.3397,122.3745,47768.0
2016-07-18 14:40:00,140.52,140.75,140.51,140.75,231826.0,122.3745,122.5748,122.3658,122.5748,231826.0
2016-07-18 14:50:00,140.75,140.77,140.6,140.67,38536.0,122.5748,122.5922,122.4442,122.5051,38536.0
2016-07-18 15:00:00,140.68,140.68,140.51,140.57,59864.0,122.5138,122.5138,122.3658,122.418,59864.0
2016-07-18 15:10:00,140.58,140.68,140.53,140.65,53572.0,122.4267,122.5138,122.3832,122.4877,53572.0
2016-07-18 15:20:00,140.66,140.7,140.6,140.65,49960.0,122.4964,122.5312,122.4442,122.4877,49960.0
2016-07-18 15:30:00,140.64,140.79,140.64,140.76,75724.0,122.479,122.6096,122.479,122.5835,75724.0
2016-07-18 15:40:00,140.77,140.83,140.68,140.8,146742.0,122.5922,122.6445,122.5138,122.6183,146742.0
2016-07-18 15:50:00,140.81,140.81,140.63,140.68,189743.0,122.627,122.627,122.4703,122.5138,189743.0
2016-07-19 09:30:00,140.75,141.74,140.4,141.23,205857.0,122.5748,123.437,122.27,122.9928,205857.0
2016-07-19 09:40:00,141.23,141.72,140.1,141.72,145491.0,122.9928,123.4195,122.0087,123.4195,145491.0
2016-07-19 09:50:00,141.63,141.94,141.32,141.59,328808.0,123.3412,123.6111,123.0712,123.3063,328808.0
2016-07-19 10:00:00,141.6,141.68,141.04,141.3,136401.0,123.315,123.3847,122.8273,123.0538,136401.0
2016-07-19 10:10:00,141.28,141.43,140.12,141.42,156336.0,123.0364,123.167,122.0261,123.1583,156336.0
2016-07-19 10:20:00,141.4,141.74,140.44,140.59,186952.0,123.1409,123.437,122.3048,122.4355,186952.0
2016-07-19 10:30:00,140.59,140.76,139.88,139.91,134877.0,122.4355,122.5835,121.8171,121.8433,134877.0
2016-07-19 10:40:00,139.91,139.98,139.32,139.67,148173.0,121.8433,121.9042,121.3294,121.6343,148173.0
2016-07-19 10:50:00,139.68,139.98,139.38,139.78,140500.0,121.643,121.9042,121.3817,121.73,140500.0
2016-07-19 11:00:00,139.79,140.46,139.79,140.33,106903.0,121.7388,122.3222,121.7388,122.209,106903.0
2016-07-19 11:10:00,140.32,140.7,140.25,140.6,83793.0,122.2003,122.5312,122.1394,122.4442,83793.0
2016-07-19 11:20:00,140.6,141.26,140.54,141.08,148201.0,122.4442,123.0189,122.3919,122.8622,148201.0
2016-07-19 11:30:00,141.08,141.12,140.75,140.75,107329.0,122.8622,122.897,122.5748,122.5748,107329.0
2016-07-19 11:40:00,140.76,140.81,140.5,140.66,78265.0,122.5835,122.627,122.3571,122.4964,78265.0
2016-07-19 11:50:00,140.66,140.99,140.56,140.97,62893.0,122.4964,122.7838,122.4093,122.7664,62893.0
2016-07-19 12:00:00,140.96,141.05,140.55,140.58,44999.0,122.7577,122.8361,122.4006,122.4267,44999.0
2016-07-19 12:10:00,140.56,140.63,140.51,140.59,38804.0,122.4093,122.4703,122.3658,122.4355,38804.0
2016-07-19 12:20:00,140.62,140.62,140.4,140.43,30819.0,122.4616,122.4616,122.27,122.2961,30819.0
2016-07-19 12:30:00,140.43,140.5,140.16,140.2,36085.0,122.2961,122.3571,122.061,122.0958,36085.0
2016-07-19 12:40:00,140.2,140.21,140.05,140.19,48326.0,122.0958,122.1045,121.9652,122.0871,48326.0
2016-07-19 12:50:00,140.19,140.4,140.16,140.38,54657.0,122.0871,122.27,122.061,122.2526,54657.0
2016-07-19 13:00:00,140.38,140.51,140.35,140.48,36719.0,122.2526,122.3658,122.2264,122.3397,36719.0
2016-07-19 13:10:00,140.48,140.49,140.37,140.43,43343.0,122.3397,122.3484,122.2439,122.2961,43343.0
2016-07-19 13:20:00,140.42,140.61,140.39,140.6,63376.0,122.2874,122.4529,122.2613,122.4442,63376.0
2016-07-19 13:30:00,140.61,140.61,140.37,140.44,41993.0,122.4529,122.4529,122.2439,122.3048,41993.0
2016-07-19 13:40:00,140.44,140.54,140.38,140.53,48684.0,122.3048,122.3919,122.2526,122.3832,48684.0
2016-07-19 13:50:00,140.53,140.66,140.52,140.66,58090.0,122.3832,122.4964,122.3745,122.4964,58090.0
2016-07-19 14:00:00,140.66,141.13,140.63,141.13,63944.0,122.4964,122.9057,122.4703,122.9057,63944.0
2016-07-19 14:10:00,141.12,141.28,141.05,141.25,62425.0,122.897,123.0364,122.8361,123.0102,62425.0
2016-07-19 14:20:00,141.25,141.39,141.21,141.26,44212.0,123.0102,123.1321,122.9754,123.0189,44212.0
2016-07-19 14:30:00,141.26,141.27,141.14,141.24,52191.0,123.0189,123.0276,122.9144,123.0015,52191.0
2016-07-19 14:40:00,141.24,141.59,141.22,141.55,177547.0,123.0015,123.3063,122.9841,123.2715,177547.0
2016-07-19 14:50:00,141.56,141.64,141.44,141.51,82093.0,123.2802,123.3499,123.1757,123.2367,82093.0
2016-07-19 15:00:00,141.52,141.67,141.49,141.59,152270.0,123.2454,123.376,123.2192,123.3063,152270.0
2016-07-19 15:10:00,141.59,142.01,141.59,141.92,207845.0,123.3063,123.6721,123.3063,123.5937,207845.0
2016-07-19 15:20:00,141.93,142.13,141.91,142.08,127791.0,123.6024,123.7766,123.585,123.733,127791.0
2016-07-19 15:30:00,142.08,142.45,142.08,142.25,190346.0,123.733,124.0553,123.733,123.8811,190346.0
2016-07-19 15:40:00,142.26,142.63,142.23,142.47,266030.0,123.8898,124.212,123.8637,124.0727,266030.0
2016-07-19 15:50:00,142.46,142.59,142.32,142.54,417118.0,124.064,124.1772,123.9421,124.1336,417118.0
2016-07-20 09:30:00,143.47,143.99,143.2,143.67,322660.0,124.9436,125.3964,124.7084,125.1177,322660.0
2016-07-20 09:40:00,143.68,143.72,143.11,143.2,289152.0,125.1264,125.1613,124.63,124.7084,289152.0
2016-07-20 09:50:00,143.21,143.4,142.98,143.26,217689.0,124.7171,124.8826,124.5168,124.7607,217689.0
2016-07-20 10:00:00,143.28,143.49,143.18,143.49,134506.0,124.7781,124.961,124.691,124.961,134506.0
2016-07-20 10:10:00,143.49,143.93,143.43,143.68,206235.0,124.961,125.3442,124.9087,125.1264,206235.0
2016-07-20 10:20:00,143.68,144.18,143.58,144.18,230097.0,125.1264,125.5619,125.0394,125.5619,230097.0
2016-07-20 10:30:00,144.17,144.17,143.82,143.99,96694.0,125.5532,125.5532,125.2484,125.3964,96694.0
2016-07-20 10:40:00,143.99,144.2,143.86,143.91,125025.0,125.3964,125.5793,125.2832,125.3267,125025.0
2016-07-20 10:50:00,143.9,143.9,143.64,143.7,64506.0,125.318,125.318,125.0916,125.1439,64506.0
2016-07-20 11:00:00,143.7,143.7,143.38,143.41,113465.0,125.1439,125.1439,124.8652,124.8913,113465.0
2016-07-20 11:10:00,143.41,143.85,143.41,143.72,121133.0,124.8913,125.2745,124.8913,125.1613,121133.0
2016-07-20 11:20:00,143.72,144.01,143.69,143.96,81094.0,125.1613,125.4138,125.1351,125.3703,81094.0
2016-07-20 11:30:00,143.96,144.1,143.82,143.99,70036.0,125.3703,125.4922,125.2484,125.3964,70036.0
2016-07-20 11:40:00,143.99,144.01,143.83,143.88,50707.0,125.3964,125.4138,125.2571,125.3006,50707.0
2016-07-20 11:50:00,143.88,144.11,143.81,144.03,96943.0,125.3006,125.5009,125.2397,125.4312,96943.0
2016-07-20 12:00:00,144.03,144.15,143.89,144.1,283137.0,125.4312,125.5357,125.3093,125.4922,283137.0
2016-07-20 12:10:00,144.08,144.48,143.98,144.27,91727.0,125.4748,125.8231,125.3877,125.6402,91727.0
2016-07-20 12:20:00,144.29,144.29,144.01,144.02,102218.0,125.6577,125.6577,125.4138,125.4225,102218.0
2016-07-20 12:30:00,144.02,144.07,143.75,143.82,52632.0,125.4225,125.4661,125.1874,125.2484,52632.0
2016-07-20 12:40:00,143.84,143.88,143.69,143.84,42148.0,125.2658,125.3006,125.1351,125.2658,42148.0
2016-07-20 12:50:00,143.82,143.82,143.56,143.59,49992.0,125.2484,125.2484,125.0219,125.0481,49992.0
2016-07-20 13:00:00,143.59,143.66,143.52,143.61,38468.0,125.0481,125.109,124.9871,125.0655,38468.0
2016-07-20 13:10:00,143.62,143.74,143.38,143.38,54309.0,125.0742,125.1787,124.8652,124.8652,54309.0
2016-07-20 13:20:00,143.38,143.62,143.31,143.56,52360.0,124.8652,125.0742,124.8042,125.0219,52360.0
2016-07-20 13:30:00,143.57,143.59,143.42,143.54,64606.0,125.0306,125.0481,124.9,125.0045,64606.0
2016-07-20 13:40:00,143.54,143.55,143.35,143.51,53202.0,125.0045,125.0132,124.8391,124.9784,53202.0
2016-07-20 13:50:00,143.5,143.59,143.43,143.49,69249.0,124.9697,125.0481,124.9087,124.961,69249.0
2016-07-20 14:00:00,143.47,143.61,143.38,143.59,103020.0,124.9436,125.0655,124.8652,125.0481,103020.0
2016-07-20 14:10:00,143.59,143.65,143.37,143.37,97771.0,125.0481,125.1003,124.8565,124.8565,97771.0
2016-07-20 14:20:00,143.38,143.64,143.38,143.63,82897.0,124.8652,125.0916,124.8652,125.0829,82897.0
2016-07-20 14:30:00,143.64,143.65,143.34,143.41,73237.0,125.0916,125.1003,124.8303,124.8913,73237.0
2016-07-20 14:40:00,143.4,143.64,143.36,143.51,71083.0,124.8826,125.0916,124.8478,124.9784,71083.0
2016-07-20 14:50:00,143.51,143.62,143.44,143.5,51918.0,124.9784,125.0742,124.9174,124.9697,51918.0
2016-07-20 15:00:00,143.49,143.59,143.34,143.4,64384.0,124.961,125.0481,124.8303,124.8826,64384.0
2016-07-20 15:10:00,143.4,143.4,143.08,143.09,92750.0,124.8826,124.8826,124.6039,124.6126,92750.0
2016-07-20 15:20:00,143.09,143.16,142.81,142.82,102012.0,124.6126,124.6736,124.3688,124.3775,102012.0
2016-07-20 15:30:00,142.82,143.07,142.82,143.01,129503.0,124.3775,124.5952,124.3775,124.543,129503.0
2016-07-20 15:40:00,143.0,143.16,143.0,143.0,130819.0,124.5342,124.6736,124.5342,124.5342,130819.0
2016-07-20 15:50:00,143.0,143.02,142.9,142.97,322356.0,124.5342,124.5517,124.4472,124.5081,322356.0
2016-07-21 09:30:00,142.87,143.24,142.46,142.53,76482.0,124.421,124.7433,124.064,124.1249,76482.0
2016-07-21 09:40:00,142.55,143.07,142.54,142.8,44276.0,124.1424,124.5952,124.1336,124.3601,44276.0
2016-07-21 09:50:00,142.86,142.93,142.4,142.52,57310.0,124.4123,124.4733,124.0117,124.1162,57310.0
2016-07-21 10:00:00,142.52,142.8,142.52,142.56,53744.0,124.1162,124.3601,124.1162,124.1511,53744.0
2016-07-21 10:10:00,142.53,142.66,142.45,142.63,63026.0,124.1249,124.2382,124.0553,124.212,63026.0
2016-07-21 10:20:00,142.64,142.81,142.5,142.53,86976.0,124.2207,124.3688,124.0988,124.1249,86976.0
2016-07-21 10:30:00,142.53,142.58,142.32,142.48,64017.0,124.1249,124.1685,123.9421,124.0814,64017.0
2016-07-21 10:40:00,142.47,143.18,142.47,143.17,85424.0,124.0727,124.691,124.0727,124.6823,85424.0
2016-07-21 10:50:00,143.13,143.52,143.1,143.45,82192.0,124.6475,124.9871,124.6213,124.9261,82192.0
2016-07-21 11:00:00,143.42,143.42,143.2,143.37,79094.0,124.9,124.9,124.7084,124.8565,79094.0
2016-07-21 11:10:00,143.34,143.73,143.29,143.67,135287.0,124.8303,125.17,124.7868,125.1177,135287.0
2016-07-21 11:20:00,143.68,143.7,143.28,143.48,75655.0,125.1264,125.1439,124.7781,124.9523,75655.0
2016-07-21 11:30:00,143.44,143.56,143.38,143.5,87873.0,124.9174,125.0219,124.8652,124.9697,87873.0
2016-07-21 11:40:00,143.49,143.53,143.05,143.17,65487.0,124.961,124.9958,124.5778,124.6823,65487.0
2016-07-21 11:50:00,143.16,143.28,143.03,143.26,47731.0,124.6736,124.7781,124.5604,124.7607,47731.0
2016-07-21 12:00:00,143.24,143.4,143.22,143.4,53494.0,124.7433,124.8826,124.7258,124.8826,53494.0
2016-07-21 12:10:00,143.38,143.38,143.15,143.32,31266.0,124.8652,124.8652,124.6649,124.8129,31266.0
2016-07-21 12:20:00,143.32,143.41,143.28,143.35,84936.0,124.8129,124.8913,124.7781,124.8391,84936.0
2016-07-21 12:30:00,143.36,143.44,143.24,143.42,67442.0,124.8478,124.9174,124.7433,124.9,67442.0
2016-07-21 12:40:00,143.38,143.39,143.21,143.21,24012.0,124.8652,124.8739,124.7171,124.7171,24012.0
2016-07-21 12:50:00,143.21,143.23,143.02,143.05,31788.0,124.7171,124.7345,124.5517,124.5778,31788.0
2016-07-21 13:00:00,143.07,143.11,142.88,142.88,45300.0,124.5952,124.63,124.4297,124.4297,45300.0
2016-07-21 13:10:00,142.87,143.05,142.77,142.93,34560.0,124.421,124.5778,124.3339,124.4733,34560.0
2016-07-21 13:20:00,142.93,142.99,142.82,142.99,41851.0,124.4733,124.5255,124.3775,124.5255,41851.0
2016-07-21 13:30:00,142.99,143.27,142.99,143.16,59522.0,124.5255,124.7694,124.5255,124.6736,59522.0
2016-07-21 13:40:00,143.11,143.3,143.11,143.27,66358.0,124.63,124.7955,124.63,124.7694,66358.0
2016-07-21 13:50:00,143.29,143.31,143.05,143.09,57684.0,124.7868,124.8042,124.5778,124.6126,57684.0
2016-07-21 14:00:00,143.07,143.11,142.86,142.87,46067.0,124.5952,124.63,124.4123,124.421,46067.0
2016-07-21 14:10:00,142.85,142.88,142.52,142.6,47521.0,124.4036,124.4297,124.1162,124.1859,47521.0
2016-07-21 14:20:00,142.61,142.66,142.54,142.55,74157.0,124.1946,124.2382,124.1336,124.1424,74157.0
2016-07-21 14:30:00,142.58,142.7,142.56,142.56,42145.0,124.1685,124.273,124.1511,124.1511,42145.0
2016-07-21 14:40:00,142.56,142.67,142.49,142.67,38018.0,124.1511,124.2469,124.0901,124.2469,38018.0
2016-07-21 14:50:00,142.65,142.77,142.39,142.45,73730.0,124.2294,124.3339,124.003,124.0553,73730.0
2016-07-21 15:00:00,142.44,142.48,142.33,142.34,78126.0,124.0466,124.0814,123.9508,123.9595,78126.0
2016-07-21 15:10:00,142.33,142.41,142.22,142.29,60443.0,123.9508,124.0204,123.855,123.9159,60443.0
2016-07-21 15:20:00,142.29,142.53,142.13,142.53,91577.0,123.9159,124.1249,123.7766,124.1249,91577.0
2016-07-21 15:30:00,142.54,142.7,142.54,142.64,92685.0,124.1336,124.273,124.1336,124.2207,92685.0
2016-07-21 15:40:00,142.64,142.98,142.62,142.74,191734.0,124.2207,124.5168,124.2033,124.3078,191734.0
2016-07-21 15:50:00,142.75,143.04,142.69,142.88,269514.0,124.3165,124.5691,124.2643,124.4297,269514.0
2016-07-22 09:30:00,143.69,144.05,143.33,143.48,121948.0,125.1351,125.4487,124.8216,124.9523,121948.0
2016-07-22 09:40:00,143.5,143.77,143.28,143.32,46727.0,124.9697,125.2048,124.7781,124.8129,46727.0
2016-07-22 09:50:00,143.35,143.75,143.35,143.6,60538.0,124.8391,125.1874,124.8391,125.0568,60538.0
2016-07-22 10:00:00,143.56,143.76,143.56,143.58,35907.0,125.0219,125.1961,125.0219,125.0394,35907.0
2016-07-22 10:10:00,143.6,143.6,143.34,143.4,34978.0,125.0568,125.0568,124.8303,124.8826,34978.0
2016-07-22 10:20:00,143.4,143.54,143.29,143.53,34337.0,124.8826,125.0045,124.7868,124.9958,34337.0
2016-07-22 10:30:00,143.54,143.58,143.36,143.38,53920.0,125.0045,125.0394,124.8478,124.8652,53920.0
2016-07-22 10:40:00,143.38,143.45,143.26,143.42,50686.0,124.8652,124.9261,124.7607,124.9,50686.0
2016-07-22 10:50:00,143.42,143.46,143.28,143.37,45020.0,124.9,124.9348,124.7781,124.8565,45020.0
2016-07-22 11:00:00,143.35,143.36,142.96,142.96,51893.0,124.8391,124.8478,124.4994,124.4994,51893.0
2016-07-22 11:10:00,142.95,143.1,142.92,142.98,42874.0,124.4907,124.6213,124.4646,124.5168,42874.0
2016-07-22 11:20:00,142.99,143.24,142.99,143.18,49273.0,124.5255,124.7433,124.5255,124.691,49273.0
2016-07-22 11:30:00,143.18,143.41,143.14,143.29,40180.0,124.691,124.8913,124.6562,124.7868,40180.0
2016-07-22 11:40:00,143.28,143.33,143.17,143.23,25086.0,124.7781,124.8216,124.6823,124.7345,25086.0
2016-07-22 11:50:00,143.24,143.59,143.2,143.52,44019.0,124.7433,125.0481,124.7084,124.9871,44019.0
2016-07-22 12:00:00,143.54,143.56,143.3,143.36,34652.0,125.0045,125.0219,124.7955,124.8478,34652.0
2016-07-22 12:10:00,143.37,143.42,143.34,143.42,29006.0,124.8565,124.9,124.8303,124.9,29006.0
2016-07-22 12:20:00,143.43,143.6,143.43,143.56,37908.0,124.9087,125.0568,124.9087,125.0219,37908.0
2016-07-22 12:30:00,143.56,143.56,143.45,143.47,25976.0,125.0219,125.0219,124.9261,124.9436,25976.0
2016-07-22 12:40:00,143.47,143.55,143.47,143.5,28791.0,124.9436,125.0132,124.9436,124.9697,28791.0
2016-07-22 12:50:00,143.5,143.67,143.47,143.59,34020.0,124.9697,125.1177,124.9436,125.0481,34020.0
2016-07-22 13:00:00,143.59,143.6,143.43,143.53,39966.0,125.0481,125.0568,124.9087,124.9958,39966.0
2016-07-22 13:10:00,143.53,143.53,143.41,143.45,32567.0,124.9958,124.9958,124.8913,124.9261,32567.0
2016-07-22 13:20:00,143.45,143.69,143.41,143.65,40767.0,124.9261,125.1351,124.8913,125.1003,40767.0
2016-07-22 13:30:00,143.65,143.82,143.64,143.78,57599.0,125.1003,125.2484,125.0916,125.2135,57599.0
2016-07-22 13:40:00,143.78,143.88,143.77,143.87,46014.0,125.2135,125.3006,125.2048,125.2919,46014.0
2016-07-22 13:50:00,143.87,144.02,143.83,143.95,58911.0,125.2919,125.4225,125.2571,125.3616,58911.0
2016-07-22 14:00:00,143.94,143.96,143.66,143.69,45696.0,125.3529,125.3703,125.109,125.1351,45696.0
2016-07-22 14:10:00,143.69,143.86,143.66,143.82,37129.0,125.1351,125.2832,125.109,125.2484,37129.0
2016-07-22 14:20:00,143.84,143.84,143.69,143.72,25600.0,125.2658,125.2658,125.1351,125.1613,25600.0
2016-07-22 14:30:00,143.71,143.83,143.69,143.73,41613.0,125.1526,125.2571,125.1351,125.17,41613.0
2016-07-22 14:40:00,143.73,143.75,143.63,143.64,40784.0,125.17,125.1874,125.0829,125.0916,40784.0
2016-07-22 14:50:00,143.66,143.74,143.65,143.67,48721.0,125.109,125.1787,125.1003,125.1177,48721.0
2016-07-22 15:00:00,143.68,143.74,143.59,143.63,47189.0,125.1264,125.1787,125.0481,125.0829,47189.0
2016-07-22 15:10:00,143.64,143.73,143.63,143.72,49814.0,125.0916,125.17,125.0829,125.1613,49814.0
2016-07-22 15:20:00,143.72,143.75,143.64,143.65,85709.0,125.1613,125.1874,125.0916,125.1003,85709.0
2016-07-22 15:30:00,143.65,143.82,143.59,143.81,63275.0,125.1003,125.2484,125.0481,125.2397,63275.0
2016-07-22 15:40:00,143.81,143.88,143.65,143.72,96579.0,125.2397,125.3006,125.1003,125.1613,96579.0
2016-07-22 15:50:00,143.72,143.74,143.61,143.69,207470.0,125.1613,125.1787,125.0655,125.1351,207470.0
2016-07-25 09:30:00,143.55,143.89,143.01,143.17,77823.0,125.0132,125.3093,124.543,124.6823,77823.0
2016-07-25 09:40:00,143.2,143.2,142.58,142.61,76508.0,124.7084,124.7084,124.1685,124.1946,76508.0
2016-07-25 09:50:00,142.62,142.72,142.06,142.1,74898.0,124.2033,124.2904,123.7156,123.7505,74898.0
2016-07-25 10:00:00,142.1,142.25,141.92,141.92,82486.0,123.7505,123.8811,123.5937,123.5937,82486.0
2016-07-25 10:10:00,141.91,142.05,141.7,141.71,61487.0,123.585,123.7069,123.4021,123.4108,61487.0
2016-07-25 10:20:00,141.69,142.04,141.69,141.98,36525.0,123.3934,123.6982,123.3934,123.646,36525.0
2016-07-25 10:30:00,141.99,142.19,141.99,142.01,45290.0,123.6547,123.8288,123.6547,123.6721,45290.0
2016-07-25 10:40:00,142.02,142.08,141.78,141.78,75166.0,123.6808,123.733,123.4718,123.4718,75166.0
2016-07-25 10:50:00,141.8,141.96,141.8,141.9,37829.0,123.4892,123.6285,123.4892,123.5763,37829.0
2016-07-25 11:00:00,141.89,142.13,141.86,141.97,37572.0,123.5676,123.7766,123.5415,123.6373,37572.0
2016-07-25 11:10:00,141.96,142.06,141.89,141.99,45502.0,123.6285,123.7156,123.5676,123.6547,45502.0
2016-07-25 11:20:00,141.97,142.13,141.91,141.95,32048.0,123.6373,123.7766,123.585,123.6198,32048.0
2016-07-25 11:30:00,141.92,141.93,141.71,141.79,32866.0,123.5937,123.6024,123.4108,123.4805,32866.0
2016-07-25 11:40:00,141.81,141.81,141.61,141.68,19996.0,123.4979,123.4979,123.3237,123.3847,19996.0
2016-07-25 11:50:00,141.69,141.76,141.55,141.68,43898.0,123.3934,123.4544,123.2715,123.3847,43898.0
2016-07-25 12:00:00,141.72,141.88,141.7,141.87,24266.0,123.4195,123.5589,123.4021,123.5502,24266.0
2016-07-25 12:10:00,141.87,141.88,141.77,141.82,19860.0,123.5502,123.5589,123.4631,123.5066,19860.0
2016-07-25 12:20:00,141.82,141.91,141.7,141.73,31230.0,123.5066,123.585,123.4021,123.4282,31230.0
2016-07-25 12:30:00,141.74,141.75,141.63,141.64,24863.0,123.437,123.4457,123.3412,123.3499,24863.0
2016-07-25 12:40:00,141.62,141.76,141.61,141.76,22019.0,123.3324,123.4544,123.3237,123.4544,22019.0
2016-07-25 12:50:00,141.77,141.85,141.77,141.85,22167.0,123.4631,123.5327,123.4631,123.5327,22167.0
2016-07-25 13:00:00,141.86,141.92,141.78,141.92,21170.0,123.5415,123.5937,123.4718,123.5937,21170.0
2016-07-25 13:10:00,141.93,141.96,141.85,141.91,20382.0,123.6024,123.6285,123.5327,123.585,20382.0
2016-07-25 13:20:00,141.93,142.0,141.83,141.87,37228.0,123.6024,123.6634,123.5153,123.5502,37228.0
2016-07-25 13:30:00,141.87,141.89,141.73,141.77,22643.0,123.5502,123.5676,123.4282,123.4631,22643.0
2016-07-25 13:40:00,141.77,141.77,141.6,141.63,33676.0,123.4631,123.4631,123.315,123.3412,33676.0
2016-07-25 13:50:00,141.63,141.82,141.63,141.75,36128.0,123.3412,123.5066,123.3412,123.4457,36128.0
2016-07-25 14:00:00,141.74,141.77,141.71,141.74,69552.0,123.437,123.4631,123.4108,123.437,69552.0
2016-07-25 14:10:00,141.75,141.76,141.59,141.64,37046.0,123.4457,123.4544,123.3063,123.3499,37046.0
2016-07-25 14:20:00,141.64,141.69,141.41,141.44,57999.0,123.3499,123.3934,123.1496,123.1757,57999.0
2016-07-25 14:30:00,141.44,141.77,141.44,141.77,31812.0,123.1757,123.4631,123.1757,123.4631,31812.0
2016-07-25 14:40:00,141.77,141.79,141.64,141.73,48706.0,123.4631,123.4805,123.3499,123.4282,48706.0
2016-07-25 14:50:00,141.74,141.86,141.73,141.78,36971.0,123.437,123.5415,123.4282,123.4718,36971.0
2016-07-25 15:00:00,141.77,141.82,141.54,141.54,66985.0,123.4631,123.5066,123.2628,123.2628,66985.0
2016-07-25 15:10:00,141.54,141.57,141.42,141.43,55854.0,123.2628,123.2889,123.1583,123.167,55854.0
2016-07-25 15:20:00,141.43,141.68,141.41,141.64,59485.0,123.167,123.3847,123.1496,123.3499,59485.0
2016-07-25 15:30:00,141.64,141.76,141.63,141.69,71775.0,123.3499,123.4544,123.3412,123.3934,71775.0
2016-07-25 15:40:00,141.69,141.75,141.55,141.64,105581.0,123.3934,123.4457,123.2715,123.3499,105581.0
2016-07-25 15:50:00,141.64,141.74,141.56,141.72,216309.0,123.3499,123.437,123.2802,123.4195,216309.0
2016-07-26 09:30:00,141.94,142.03,141.02,141.47,95378.0,123.6111,123.6895,122.8099,123.2018,95378.0
2016-07-26 09:40:00,141.49,141.79,141.24,141.25,36546.0,123.2192,123.4805,123.0015,123.0102,36546.0
2016-07-26 09:50:00,141.23,141.42,141.1,141.37,43003.0,122.9928,123.1583,122.8796,123.1147,43003.0
2016-07-26 10:00:00,141.37,141.79,141.37,141.72,64981.0,123.1147,123.4805,123.1147,123.4195,64981.0
2016-07-26 10:10:00,141.68,142.01,141.63,141.97,40852.0,123.3847,123.6721,123.3412,123.6373,40852.0
2016-07-26 10:20:00,142.0,142.04,141.82,141.89,61015.0,123.6634,123.6982,123.5066,123.5676,61015.0
2016-07-26 10:30:00,141.89,141.92,141.6,141.74,35783.0,123.5676,123.5937,123.315,123.437,35783.0
2016-07-26 10:40:00,141.73,141.92,141.66,141.9,52893.0,123.4282,123.5937,123.3673,123.5763,52893.0
2016-07-26 10:50:00,141.9,142.02,141.59,141.59,80001.0,123.5763,123.6808,123.3063,123.3063,80001.0
2016-07-26 11:00:00,141.56,141.78,141.52,141.59,50216.0,123.2802,123.4718,123.2454,123.3063,50216.0
2016-07-26 11:10:00,141.6,141.62,141.43,141.54,42358.0,123.315,123.3324,123.167,123.2628,42358.0
2016-07-26 11:20:00,141.55,141.62,141.5,141.51,25607.0,123.2715,123.3324,123.2279,123.2367,25607.0
2016-07-26 11:30:00,141.51,141.63,141.22,141.58,84667.0,123.2367,123.3412,122.9841,123.2976,84667.0
2016-07-26 11:40:00,141.6,141.66,141.37,141.65,27205.0,123.315,123.3673,123.1147,123.3586,27205.0
2016-07-26 11:50:00,141.66,142.01,141.66,141.95,54890.0,123.3673,123.6721,123.3673,123.6198,54890.0
2016-07-26 12:00:00,141.96,142.0,141.87,141.9,35075.0,123.6285,123.6634,123.5502,123.5763,35075.0
2016-07-26 12:10:00,141.93,141.95,141.83,141.92,19554.0,123.6024,123.6198,123.5153,123.5937,19554.0
2016-07-26 12:20:00,141.92,142.19,141.92,142.12,25314.0,123.5937,123.8288,123.5937,123.7679,25314.0
2016-07-26 12:30:00,142.13,142.15,141.96,142.11,31822.0,123.7766,123.794,123.6285,123.7592,31822.0
2016-07-26 12:40:00,142.09,142.12,142.0,142.07,18432.0,123.7418,123.7679,123.6634,123.7243,18432.0
2016-07-26 12:50:00,142.06,142.08,141.94,142.06,14267.0,123.7156,123.733,123.6111,123.7156,14267.0
2016-07-26 13:00:00,142.04,142.08,141.76,141.82,34643.0,123.6982,123.733,123.4544,123.5066,34643.0
2016-07-26 13:10:00,141.81,141.85,141.75,141.81,19065.0,123.4979,123.5327,123.4457,123.4979,19065.0
2016-07-26 13:20:00,141.78,141.81,141.49,141.75,44989.0,123.4718,123.4979,123.2192,123.4457,44989.0
2016-07-26 13:30:00,141.74,141.78,141.61,141.77,64938.0,123.437,123.4718,123.3237,123.4631,64938.0
2016-07-26 13:40:00,141.78,141.85,141.73,141.75,60398.0,123.4718,123.5327,123.4282,123.4457,60398.0
2016-07-26 13:50:00,141.73,141.8,141.66,141.79,54047.0,123.4282,123.4892,123.3673,123.4805,54047.0
2016-07-26 14:00:00,141.78,141.87,141.76,141.78,61359.0,123.4718,123.5502,123.4544,123.4718,61359.0
2016-07-26 14:10:00,141.78,141.84,141.7,141.81,57823.0,123.4718,123.524,123.4021,123.4979,57823.0
2016-07-26 14:20:00,141.79,141.85,141.76,141.78,41075.0,123.4805,123.5327,123.4544,123.4718,41075.0
2016-07-26 14:30:00,141.77,141.81,141.51,141.54,46923.0,123.4631,123.4979,123.2367,123.2628,46923.0
2016-07-26 14:40:00,141.53,141.57,141.39,141.4,35120.0,123.2541,123.2889,123.1321,123.1409,35120.0
2016-07-26 14:50:00,141.37,141.47,141.26,141.27,25113.0,123.1147,123.2018,123.0189,123.0276,25113.0
2016-07-26 15:00:00,141.26,141.4,141.2,141.34,52052.0,123.0189,123.1409,122.9667,123.0886,52052.0
2016-07-26 15:10:00,141.35,141.43,141.23,141.24,87726.0,123.0973,123.167,122.9928,123.0015,87726.0
2016-07-26 15:20:00,141.24,141.59,141.22,141.59,108099.0,123.0015,123.3063,122.9841,123.3063,108099.0
2016-07-26 15:30:00,141.6,141.69,141.45,141.63,106588.0,123.315,123.3934,123.1844,123.3412,106588.0
2016-07-26 15:40:00,141.62,141.77,141.56,141.71,92724.0,123.3324,123.4631,123.2802,123.4108,92724.0
2016-07-26 15:50:00,141.69,141.8,141.58,141.71,159080.0,123.3934,123.4892,123.2976,123.4108,159080.0
2016-07-27 09:30:00,141.23,141.23,140.0,140.17,155034.0,122.9928,122.9928,121.9216,122.0697,155034.0
2016-07-27 09:40:00,140.17,140.35,139.91,140.33,94359.0,122.0697,122.2264,121.8433,122.209,94359.0
2016-07-27 09:50:00,140.32,141.08,140.32,140.9,79638.0,122.2003,122.8622,122.2003,122.7054,79638.0
2016-07-27 10:00:00,140.94,141.01,140.68,141.01,93511.0,122.7403,122.8012,122.5138,122.8012,93511.0
2016-07-27 10:10:00,141.03,141.36,141.02,141.17,45176.0,122.8186,123.106,122.8099,122.9406,45176.0
2016-07-27 10:20:00,141.2,141.2,140.87,141.0,44557.0,122.9667,122.9667,122.6793,122.7925,44557.0
2016-07-27 10:30:00,141.01,141.36,140.93,141.31,58044.0,122.8012,123.106,122.7315,123.0625,58044.0
2016-07-27 10:40:00,141.34,141.47,141.18,141.41,44863.0,123.0886,123.2018,122.9493,123.1496,44863.0
2016-07-27 10:50:00,141.39,141.52,141.29,141.37,42723.0,123.1321,123.2454,123.0451,123.1147,42723.0
2016-07-27 11:00:00,141.38,141.65,141.38,141.6,37744.0,123.1234,123.3586,123.1234,123.315,37744.0
2016-07-27 11:10:00,141.56,141.72,141.5,141.62,33055.0,123.2802,123.4195,123.2279,123.3324,33055.0
2016-07-27 11:20:00,141.61,141.76,141.56,141.7,43851.0,123.3237,123.4544,123.2802,123.4021,43851.0
2016-07-27 11:30:00,141.7,141.86,141.67,141.67,35109.0,123.4021,123.5415,123.376,123.376,35109.0
2016-07-27 11:40:00,141.69,141.72,141.57,141.57,42336.0,123.3934,123.4195,123.2889,123.2889,42336.0
2016-07-27 11:50:00,141.56,141.78,141.55,141.63,41387.0,123.2802,123.4718,123.2715,123.3412,41387.0
2016-07-27 12:00:00,141.64,141.84,141.56,141.84,38836.0,123.3499,123.524,123.2802,123.524,38836.0
2016-07-27 12:10:00,141.83,141.86,141.63,141.79,30512.0,123.5153,123.5415,123.3412,123.4805,30512.0
2016-07-27 12:20:00,141.79,141.79,141.62,141.71,34405.0,123.4805,123.4805,123.3324,123.4108,34405.0
2016-07-27 12:30:00,141.7,141.79,141.65,141.79,34088.0,123.4021,123.4805,123.3586,123.4805,34088.0
2016-07-27 12:40:00,141.79,141.92,141.78,141.88,28086.0,123.4805,123.5937,123.4718,123.5589,28086.0
2016-07-27 12:50:00,141.87,141.88,141.8,141.85,21823.0,123.5502,123.5589,123.4892,123.5327,21823.0
2016-07-27 13:00:00,141.85,141.88,141.74,141.75,23344.0,123.5327,123.5589,123.437,123.4457,23344.0
2016-07-27 13:10:00,141.75,141.75,141.58,141.6,21905.0,123.4457,123.4457,123.2976,123.315,21905.0
2016-07-27 13:20:00,141.59,141.69,141.54,141.55,26391.0,123.3063,123.3934,123.2628,123.2715,26391.0
2016-07-27 13:30:00,141.56,141.65,141.52,141.61,26205.0,123.2802,123.3586,123.2454,123.3237,26205.0
2016-07-27 13:40:00,141.62,141.66,141.56,141.64,36552.0,123.3324,123.3673,123.2802,123.3499,36552.0
2016-07-27 13:50:00,141.62,141.75,141.47,141.75,28193.0,123.3324,123.4457,123.2018,123.4457,28193.0
2016-07-27 14:00:00,141.73,141.85,141.3,141.74,42470.0,123.4282,123.5327,123.0538,123.437,42470.0
2016-07-27 14:10:00,141.74,142.25,141.73,142.14,48410.0,123.437,123.8811,123.4282,123.7853,48410.0
2016-07-27 14:20:00,142.17,142.19,142.01,142.09,55663.0,123.8114,123.8288,123.6721,123.7418,55663.0
2016-07-27 14:30:00,142.08,142.19,142.07,142.14,42627.0,123.733,123.8288,123.7243,123.7853,42627.0
2016-07-27 14:40:00,142.14,142.34,142.07,142.3,38709.0,123.7853,123.9595,123.7243,123.9246,38709.0
2016-07-27 14:50:00,142.3,142.33,142.18,142.18,45644.0,123.9246,123.9508,123.8201,123.8201,45644.0
2016-07-27 15:00:00,142.18,142.34,142.15,142.17,52772.0,123.8201,123.9595,123.794,123.8114,52772.0
2016-07-27 15:10:00,142.16,142.3,142.12,142.22,57508.0,123.8027,123.9246,123.7679,123.855,57508.0
2016-07-27 15:20:00,142.2,142.23,141.97,141.97,54387.0,123.8376,123.8637,123.6373,123.6373,54387.0
2016-07-27 15:30:00,141.96,141.99,141.88,141.95,68467.0,123.6285,123.6547,123.5589,123.6198,68467.0
2016-07-27 15:40:00,141.94,141.98,141.58,141.59,117534.0,123.6111,123.646,123.2976,123.3063,117534.0
2016-07-27 15:50:00,141.6,141.83,141.58,141.7,252155.0,123.315,123.5153,123.2976,123.4021,252155.0
2016-07-28 09:30:00,141.36,142.91,141.19,142.88,97901.0,123.106,124.4559,122.958,124.4297,97901.0
2016-07-28 09:40:00,142.85,142.92,142.07,142.07,91003.0,124.4036,124.4646,123.7243,123.7243,91003.0
2016-07-28 09:50:00,142.07,142.55,142.03,142.26,65646.0,123.7243,124.1424,123.6895,123.8898,65646.0
2016-07-28 10:00:00,142.27,142.44,142.1,142.16,52878.0,123.8985,124.0466,123.7505,123.8027,52878.0
2016-07-28 10:10:00,142.17,142.25,141.8,142.07,55796.0,123.8114,123.8811,123.4892,123.7243,55796.0
2016-07-28 10:20:00,142.06,142.37,142.05,142.25,37175.0,123.7156,123.9856,123.7069,123.8811,37175.0
2016-07-28 10:30:00,142.27,142.27,142.06,142.15,36849.0,123.8985,123.8985,123.7156,123.794,36849.0
2016-07-28 10:40:00,142.14,142.17,142.03,142.09,34136.0,123.7853,123.8114,123.6895,123.7418,34136.0
2016-07-28 10:50:00,142.09,142.11,141.82,141.98,52730.0,123.7418,123.7592,123.5066,123.646,52730.0
2016-07-28 11:00:00,141.97,142.0,141.85,141.94,35629.0,123.6373,123.6634,123.5327,123.6111,35629.0
2016-07-28 11:10:00,141.96,142.12,141.95,142.12,37628.0,123.6285,123.7679,123.6198,123.7679,37628.0
2016-07-28 11:20:00,142.12,142.26,142.12,142.24,33169.0,123.7679,123.8898,123.7679,123.8724,33169.0
2016-07-28 11:30:00,142.24,142.32,142.14,142.25,30124.0,123.8724,123.9421,123.7853,123.8811,30124.0
2016-07-28 11:40:00,142.27,142.5,142.19,142.48,65138.0,123.8985,124.0988,123.8288,124.0814,65138.0
2016-07-28 11:50:00,142.48,142.55,142.42,142.48,28395.0,124.0814,124.1424,124.0291,124.0814,28395.0
2016-07-28 12:00:00,142.46,142.48,142.28,142.31,24077.0,124.064,124.0814,123.9072,123.9333,24077.0
2016-07-28 12:10:00,142.32,142.52,142.32,142.44,17050.0,123.9421,124.1162,123.9421,124.0466,17050.0
2016-07-28 12:20:00,142.45,142.45,142.24,142.34,13488.0,124.0553,124.0553,123.8724,123.9595,13488.0
2016-07-28 12:30:00,142.37,142.4,142.26,142.31,21040.0,123.9856,124.0117,123.8898,123.9333,21040.0
2016-07-28 12:40:00,142.3,142.45,142.3,142.45,15240.0,123.9246,124.0553,123.9246,124.0553,15240.0
2016-07-28 12:50:00,142.43,142.5,142.37,142.42,21882.0,124.0379,124.0988,123.9856,124.0291,21882.0
2016-07-28 13:00:00,142.41,142.51,142.37,142.46,20874.0,124.0204,124.1075,123.9856,124.064,20874.0
2016-07-28 13:10:00,142.46,142.46,142.35,142.44,20358.0,124.064,124.064,123.9682,124.0466,20358.0
2016-07-28 13:20:00,142.43,142.44,142.31,142.33,22500.0,124.0379,124.0466,123.9333,123.9508,22500.0
2016-07-28 13:30:00,142.33,142.51,142.3,142.51,31784.0,123.9508,124.1075,123.9246,124.1075,31784.0
2016-07-28 13:40:00,142.5,142.59,142.42,142.55,30701.0,124.0988,124.1772,124.0291,124.1424,30701.0
2016-07-28 13:50:00,142.54,142.63,142.48,142.63,25132.0,124.1336,124.212,124.0814,124.212,25132.0
2016-07-28 14:00:00,142.64,142.66,142.49,142.54,32386.0,124.2207,124.2382,124.0901,124.1336,32386.0
2016-07-28 14:10:00,142.56,142.6,142.43,142.46,37353.0,124.1511,124.1859,124.0379,124.064,37353.0
2016-07-28 14:20:00,142.44,142.56,142.32,142.53,56382.0,124.0466,124.1511,123.9421,124.1249,56382.0
2016-07-28 14:30:00,142.53,142.74,142.51,142.63,50442.0,124.1249,124.3078,124.1075,124.212,50442.0
2016-07-28 14:40:00,142.63,142.77,142.62,142.75,125516.0,124.212,124.3339,124.2033,124.3165,125516.0
2016-07-28 14:50:00,142.75,142.84,142.73,142.77,53690.0,124.3165,124.3949,124.2991,124.3339,53690.0
2016-07-28 15:00:00,142.77,142.97,142.77,142.87,38833.0,124.3339,124.5081,124.3339,124.421,38833.0
2016-07-28 15:10:00,142.87,143.0,142.86,142.9,49327.0,124.421,124.5342,124.4123,124.4472,49327.0
2016-07-28 15:20:00,142.9,143.01,142.89,142.95,51820.0,124.4472,124.543,124.4385,124.4907,51820.0
2016-07-28 15:30:00,142.95,143.01,142.91,142.98,80120.0,124.4907,124.543,124.4559,124.5168,80120.0
2016-07-28 15:40:00,142.99,143.03,142.96,143.01,137901.0,124.5255,124.5604,124.4994,124.543,137901.0
2016-07-28 15:50:00,143.02,143.03,142.73,142.76,169364.0,124.5517,124.5604,124.2991,124.3252,169364.0
2016-07-29 09:30:00,141.85,142.78,141.6,142.7,100546.0,123.5327,124.3427,123.315,124.273,100546.0
2016-07-29 09:40:00,142.71,143.26,142.62,142.86,69245.0,124.2817,124.7607,124.2033,124.4123,69245.0
2016-07-29 09:50:00,142.84,143.04,142.66,142.71,59273.0,124.3949,124.5691,124.2382,124.2817,59273.0
2016-07-29 10:00:00,142.67,142.78,142.56,142.75,95251.0,124.2469,124.3427,124.1511,124.3165,95251.0
2016-07-29 10:10:00,142.72,142.84,142.62,142.72,68318.0,124.2904,124.3949,124.2033,124.2904,68318.0
2016-07-29 10:20:00,142.74,142.88,142.73,142.83,33091.0,124.3078,124.4297,124.2991,124.3862,33091.0
2016-07-29 10:30:00,142.83,142.92,142.72,142.82,60342.0,124.3862,124.4646,124.2904,124.3775,60342.0
2016-07-29 10:40:00,142.83,143.49,142.77,143.44,97168.0,124.3862,124.961,124.3339,124.9174,97168.0
2016-07-29 10:50:00,143.47,143.5,143.13,143.14,44464.0,124.9436,124.9697,124.6475,124.6562,44464.0
2016-07-29 11:00:00,143.15,143.23,143.01,143.13,52802.0,124.6649,124.7345,124.543,124.6475,52802.0
2016-07-29 11:10:00,143.12,143.31,143.11,143.2,47390.0,124.6388,124.8042,124.63,124.7084,47390.0
2016-07-29 11:20:00,143.19,143.53,143.18,143.37,51847.0,124.6997,124.9958,124.691,124.8565,51847.0
2016-07-29 11:30:00,143.37,143.46,143.28,143.45,32576.0,124.8565,124.9348,124.7781,124.9261,32576.0
2016-07-29 11:40:00,143.45,143.45,143.16,143.21,49089.0,124.9261,124.9261,124.6736,124.7171,49089.0
2016-07-29 11:50:00,143.21,143.28,143.14,143.28,44916.0,124.7171,124.7781,124.6562,124.7781,44916.0
2016-07-29 12:00:00,143.28,143.65,143.28,143.61,87183.0,124.7781,125.1003,124.7781,125.0655,87183.0
2016-07-29 12:10:00,143.62,143.83,143.45,143.76,92835.0,125.0742,125.2571,124.9261,125.1961,92835.0
2016-07-29 12:20:00,143.74,143.84,143.64,143.78,53266.0,125.1787,125.2658,125.0916,125.2135,53266.0
2016-07-29 12:30:00,143.79,143.9,143.76,143.79,88351.0,125.2222,125.318,125.1961,125.2222,88351.0
2016-07-29 12:40:00,143.78,143.8,143.52,143.57,36511.0,125.2135,125.2309,124.9871,125.0306,36511.0
2016-07-29 12:50:00,143.56,143.69,143.53,143.64,31978.0,125.0219,125.1351,124.9958,125.0916,31978.0
2016-07-29 13:00:00,143.63,143.63,143.44,143.56,48051.0,125.0829,125.0829,124.9174,125.0219,48051.0
2016-07-29 13:10:00,143.56,143.59,143.47,143.48,32083.0,125.0219,125.0481,124.9436,124.9523,32083.0
2016-07-29 13:20:00,143.47,143.65,143.47,143.53,35811.0,124.9436,125.1003,124.9436,124.9958,35811.0
2016-07-29 13:30:00,143.53,143.69,143.53,143.56,46474.0,124.9958,125.1351,124.9958,125.0219,46474.0
2016-07-29 13:40:00,143.57,143.64,143.51,143.52,67241.0,125.0306,125.0916,124.9784,124.9871,67241.0
2016-07-29 13:50:00,143.53,143.65,143.49,143.5,32444.0,124.9958,125.1003,124.961,124.9697,32444.0
2016-07-29 14:00:00,143.51,143.61,143.42,143.55,43217.0,124.9784,125.0655,124.9,125.0132,43217.0
2016-07-29 14:10:00,143.53,143.6,143.39,143.39,37495.0,124.9958,125.0568,124.8739,124.8739,37495.0
2016-07-29 14:20:00,143.38,143.51,143.34,143.36,62336.0,124.8652,124.9784,124.8303,124.8478,62336.0
2016-07-29 14:30:00,143.35,143.36,143.23,143.25,58609.0,124.8391,124.8478,124.7345,124.752,58609.0
2016-07-29 14:40:00,143.25,143.27,143.15,143.27,39860.0,124.752,124.7694,124.6649,124.7694,39860.0
2016-07-29 14:50:00,143.28,143.32,143.22,143.22,24906.0,124.7781,124.8129,124.7258,124.7258,24906.0
2016-07-29 15:00:00,143.22,143.24,142.99,143.04,61526.0,124.7258,124.7433,124.5255,124.5691,61526.0
2016-07-29 15:10:00,143.02,143.24,143.01,143.04,40190.0,124.5517,124.7433,124.543,124.5691,40190.0
2016-07-29 15:20:00,143.03,143.11,142.97,143.09,40520.0,124.5604,124.63,124.5081,124.6126,40520.0
2016-07-29 15:30:00,143.09,143.25,143.07,143.12,57465.0,124.6126,124.752,124.5952,124.6388,57465.0
2016-07-29 15:40:00,143.13,143.56,143.13,143.51,116668.0,124.6475,125.0219,124.6475,124.9784,116668.0
2016-07-29 15:50:00,143.51,143.55,143.21,143.22,256853.0,124.9784,125.0132,124.7171,124.7258,256853.0
2016-08-01 09:30:00,143.42,144.16,143.28,143.43,91689.0,124.9,125.5445,124.7781,124.9087,91689.0
2016-08-01 09:40:00,143.45,143.77,143.4,143.49,55422.0,124.9261,125.2048,124.8826,124.961,55422.0
2016-08-01 09:50:00,143.45,143.66,143.45,143.64,61491.0,124.9261,125.109,124.9261,125.0916,61491.0
2016-08-01 10:00:00,143.58,143.6,143.41,143.43,62864.0,125.0394,125.0568,124.8913,124.9087,62864.0
2016-08-01 10:10:00,143.44,143.52,143.3,143.36,67314.0,124.9174,124.9871,124.7955,124.8478,67314.0
2016-08-01 10:20:00,143.37,143.39,143.18,143.29,44588.0,124.8565,124.8739,124.691,124.7868,44588.0
2016-08-01 10:30:00,143.28,143.37,143.2,143.25,36296.0,124.7781,124.8565,124.7084,124.752,36296.0
2016-08-01 10:40:00,143.27,143.39,143.23,143.37,32512.0,124.7694,124.8739,124.7345,124.8565,32512.0
2016-08-01 10:50:00,143.39,143.44,143.1,143.12,40068.0,124.8739,124.9174,124.6213,124.6388,40068.0
2016-08-01 11:00:00,143.13,143.35,143.06,143.27,65877.0,124.6475,124.8391,124.5865,124.7694,65877.0
2016-08-01 11:10:00,143.28,143.59,143.26,143.52,50799.0,124.7781,125.0481,124.7607,124.9871,50799.0
2016-08-01 11:20:00,143.53,143.77,143.53,143.72,47960.0,124.9958,125.2048,124.9958,125.1613,47960.0
2016-08-01 11:30:00,143.73,143.74,143.58,143.71,43535.0,125.17,125.1787,125.0394,125.1526,43535.0
2016-08-01 11:40:00,143.73,143.86,143.71,143.82,60646.0,125.17,125.2832,125.1526,125.2484,60646.0
2016-08-01 11:50:00,143.82,143.83,143.65,143.67,62408.0,125.2484,125.2571,125.1003,125.1177,62408.0
2016-08-01 12:00:00,143.67,143.67,143.3,143.34,35713.0,125.1177,125.1177,124.7955,124.8303,35713.0
2016-08-01 12:10:00,143.33,143.33,143.1,143.23,43150.0,124.8216,124.8216,124.6213,124.7345,43150.0
2016-08-01 12:20:00,143.2,143.21,143.09,143.17,28362.0,124.7084,124.7171,124.6126,124.6823,28362.0
2016-08-01 12:30:00,143.17,143.17,143.08,143.09,21471.0,124.6823,124.6823,124.6039,124.6126,21471.0
2016-08-01 12:40:00,143.11,143.16,143.04,143.15,20823.0,124.63,124.6736,124.5691,124.6649,20823.0
2016-08-01 12:50:00,143.16,143.19,143.06,143.12,20160.0,124.6736,124.6997,124.5865,124.6388,20160.0
2016-08-01 13:00:00,143.14,143.19,143.06,143.16,33807.0,124.6562,124.6997,124.5865,124.6736,33807.0
2016-08-01 13:10:00,143.13,143.34,143.13,143.33,23057.0,124.6475,124.8303,124.6475,124.8216,23057.0
2016-08-01 13:20:00,143.35,143.37,143.26,143.34,18207.0,124.8391,124.8565,124.7607,124.8303,18207.0
2016-08-01 13:30:00,143.34,143.42,143.27,143.41,26121.0,124.8303,124.9,124.7694,124.8913,26121.0
2016-08-01 13:40:00,143.42,143.44,143.31,143.39,27949.0,124.9,124.9174,124.8042,124.8739,27949.0
2016-08-01 13:50:00,143.41,143.71,143.36,143.7,34631.0,124.8913,125.1526,124.8478,125.1439,34631.0
2016-08-01 14:00:00,143.7,143.75,143.57,143.59,35726.0,125.1439,125.1874,125.0306,125.0481,35726.0
2016-08-01 14:10:00,143.59,143.67,143.52,143.62,37091.0,125.0481,125.1177,124.9871,125.0742,37091.0
2016-08-01 14:20:00,143.63,143.68,143.51,143.51,31153.0,125.0829,125.1264,124.9784,124.9784,31153.0
2016-08-01 14:30:00,143.51,143.52,143.36,143.39,88079.0,124.9784,124.9871,124.8478,124.8739,88079.0
2016-08-01 14:40:00,143.4,143.59,143.32,143.57,34971.0,124.8826,125.0481,124.8129,125.0306,34971.0
2016-08-01 14:50:00,143.57,143.58,143.41,143.53,32115.0,125.0306,125.0394,124.8913,124.9958,32115.0
2016-08-01 15:00:00,143.51,143.56,143.4,143.45,35896.0,124.9784,125.0219,124.8826,124.9261,35896.0
2016-08-01 15:10:00,143.45,143.55,143.36,143.38,33363.0,124.9261,125.0132,124.8478,124.8652,33363.0
2016-08-01 15:20:00,143.37,143.55,143.34,143.42,67655.0,124.8565,125.0132,124.8303,124.9,67655.0
2016-08-01 15:30:00,143.42,143.55,143.38,143.55,63636.0,124.9,125.0132,124.8652,125.0132,63636.0
2016-08-01 15:40:00,143.54,143.58,143.4,143.41,79512.0,125.0045,125.0394,124.8826,124.8913,79512.0
2016-08-01 15:50:00,143.41,143.51,143.32,143.48,147290.0,124.8913,124.9784,124.8129,124.9523,147290.0
2016-08-02 09:30:00,143.81,143.97,143.04,143.26,90954.0,125.2397,125.379,124.5691,124.7607,90954.0
2016-08-02 09:40:00,143.26,143.53,143.05,143.26,41169.0,124.7607,124.9958,124.5778,124.7607,41169.0
2016-08-02 09:50:00,143.27,143.32,143.05,143.17,33997.0,124.7694,124.8129,124.5778,124.6823,33997.0
2016-08-02 10:00:00,143.16,143.18,142.83,142.85,74101.0,124.6736,124.691,124.3862,124.4036,74101.0
2016-08-02 10:10:00,142.82,142.86,142.39,142.41,64316.0,124.3775,124.4123,124.003,124.0204,64316.0
2016-08-02 10:20:00,142.44,142.98,142.4,142.96,76214.0,124.0466,124.5168,124.0117,124.4994,76214.0
2016-08-02 10:30:00,142.98,143.48,142.92,143.43,66947.0,124.5168,124.9523,124.4646,124.9087,66947.0
2016-08-02 10:40:00,143.42,143.5,143.08,143.11,82000.0,124.9,124.9697,124.6039,124.63,82000.0
2016-08-02 10:50:00,143.1,143.12,142.89,143.08,44681.0,124.6213,124.6388,124.4385,124.6039,44681.0
2016-08-02 11:00:00,143.09,143.13,142.86,143.0,49803.0,124.6126,124.6475,124.4123,124.5342,49803.0
2016-08-02 11:10:00,143.0,143.03,142.92,142.99,43651.0,124.5342,124.5604,124.4646,124.5255,43651.0
2016-08-02 11:20:00,142.98,143.03,142.55,142.55,28877.0,124.5168,124.5604,124.1424,124.1424,28877.0
2016-08-02 11:30:00,142.58,142.81,142.56,142.78,25766.0,124.1685,124.3688,124.1511,124.3427,25766.0
2016-08-02 11:40:00,142.78,142.78,142.58,142.67,16409.0,124.3427,124.3427,124.1685,124.2469,16409.0
2016-08-02 11:50:00,142.66,142.68,142.44,142.45,31798.0,124.2382,124.2556,124.0466,124.0553,31798.0
2016-08-02 12:00:00,142.47,142.65,142.45,142.65,33613.0,124.0727,124.2294,124.0553,124.2294,33613.0
2016-08-02 12:10:00,142.65,142.76,142.62,142.63,31961.0,124.2294,124.3252,124.2033,124.212,31961.0
2016-08-02 12:20:00,142.61,142.71,142.54,142.59,27344.0,124.1946,124.2817,124.1336,124.1772,27344.0
2016-08-02 12:30:00,142.58,142.85,142.58,142.7,33678.0,124.1685,124.4036,124.1685,124.273,33678.0
2016-08-02 12:40:00,142.7,142.91,142.7,142.89,21591.0,124.273,124.4559,124.273,124.4385,21591.0
2016-08-02 12:50:00,142.89,142.96,142.72,142.76,19756.0,124.4385,124.4994,124.2904,124.3252,19756.0
2016-08-02 13:00:00,142.76,142.88,142.6,142.64,43197.0,124.3252,124.4297,124.1859,124.2207,43197.0
2016-08-02 13:10:00,142.62,142.7,142.57,142.61,38683.0,124.2033,124.273,124.1598,124.1946,38683.0
2016-08-02 13:20:00,142.59,142.7,142.55,142.6,19603.0,124.1772,124.273,124.1424,124.1859,19603.0
2016-08-02 13:30:00,142.61,142.61,142.47,142.47,39406.0,124.1946,124.1946,124.0727,124.0727,39406.0
2016-08-02 13:40:00,142.47,142.5,142.34,142.44,57982.0,124.0727,124.0988,123.9595,124.0466,57982.0
2016-08-02 13:50:00,142.45,142.52,142.4,142.48,53826.0,124.0553,124.1162,124.0117,124.0814,53826.0
2016-08-02 14:00:00,142.48,142.86,142.48,142.81,54583.0,124.0814,124.4123,124.0814,124.3688,54583.0
2016-08-02 14:10:00,142.81,143.06,142.78,142.95,42829.0,124.3688,124.5865,124.3427,124.4907,42829.0
2016-08-02 14:20:00,142.98,143.11,142.88,143.1,45616.0,124.5168,124.63,124.4297,124.6213,45616.0
2016-08-02 14:30:00,143.08,143.16,143.0,143.0,42637.0,124.6039,124.6736,124.5342,124.5342,42637.0
2016-08-02 14:40:00,143.02,143.28,142.98,143.24,64803.0,124.5517,124.7781,124.5168,124.7433,64803.0
2016-08-02 14:50:00,143.23,143.26,143.04,143.08,52539.0,124.7345,124.7607,124.5691,124.6039,52539.0
2016-08-02 15:00:00,143.08,143.33,143.08,143.23,51437.0,124.6039,124.8216,124.6039,124.7345,51437.0
2016-08-02 15:10:00,143.22,143.27,143.06,143.27,52292.0,124.7258,124.7694,124.5865,124.7694,52292.0
2016-08-02 15:20:00,143.26,143.32,143.17,143.17,60599.0,124.7607,124.8129,124.6823,124.6823,60599.0
2016-08-02 15:30:00,143.17,143.29,143.17,143.22,86439.0,124.6823,124.7868,124.6823,124.7258,86439.0
2016-08-02 15:40:00,143.22,143.26,142.98,143.24,100782.0,124.7258,124.7607,124.5168,124.7433,100782.0
2016-08-02 15:50:00,143.23,143.28,143.11,143.18,175365.0,124.7345,124.7781,124.63,124.691,175365.0
2016-08-03 09:30:00,143.33,143.33,142.63,143.02,54863.0,124.8216,124.8216,124.212,124.5517,54863.0
2016-08-03 09:40:00,143.09,143.43,143.09,143.24,31493.0,124.6126,124.9087,124.6126,124.7433,31493.0
2016-08-03 09:50:00,143.19,143.35,143.09,143.09,37320.0,124.6997,124.8391,124.6126,124.6126,37320.0
2016-08-03 10:00:00,143.11,143.25,143.0,143.01,48344.0,124.63,124.752,124.5342,124.543,48344.0
2016-08-03 10:10:00,143.02,143.14,142.94,143.0,27323.0,124.5517,124.6562,124.482,124.5342,27323.0
2016-08-03 10:20:00,143.0,143.04,142.91,142.91,13959.0,124.5342,124.5691,124.4559,124.4559,13959.0
2016-08-03 10:30:00,142.86,143.05,142.83,143.0,21541.0,124.4123,124.5778,124.3862,124.5342,21541.0
2016-08-03 10:40:00,143.08,143.32,143.08,143.31,15403.0,124.6039,124.8129,124.6039,124.8042,15403.0
2016-08-03 10:50:00,143.32,143.58,143.16,143.58,36508.0,124.8129,125.0394,124.6736,125.0394,36508.0
2016-08-03 11:00:00,143.58,143.62,143.31,143.35,20658.0,125.0394,125.0742,124.8042,124.8391,20658.0
2016-08-03 11:10:00,143.34,143.43,143.29,143.36,23266.0,124.8303,124.9087,124.7868,124.8478,23266.0
2016-08-03 11:20:00,143.4,143.56,143.36,143.47,31710.0,124.8826,125.0219,124.8478,124.9436,31710.0
2016-08-03 11:30:00,143.45,143.45,143.15,143.27,29161.0,124.9261,124.9261,124.6649,124.7694,29161.0
2016-08-03 11:40:00,143.22,143.25,143.08,143.17,32099.0,124.7258,124.752,124.6039,124.6823,32099.0
2016-08-03 11:50:00,143.2,143.26,143.08,143.21,33047.0,124.7084,124.7607,124.6039,124.7171,33047.0
2016-08-03 12:00:00,143.2,143.33,143.15,143.17,22366.0,124.7084,124.8216,124.6649,124.6823,22366.0
2016-08-03 12:10:00,143.19,143.2,143.08,143.1,21056.0,124.6997,124.7084,124.6039,124.6213,21056.0
2016-08-03 12:20:00,143.1,143.1,142.96,142.96,14907.0,124.6213,124.6213,124.4994,124.4994,14907.0
2016-08-03 12:30:00,142.97,143.07,142.84,143.04,18443.0,124.5081,124.5952,124.3949,124.5691,18443.0
2016-08-03 12:40:00,143.05,143.28,143.05,143.21,24097.0,124.5778,124.7781,124.5778,124.7171,24097.0
2016-08-03 12:50:00,143.17,143.26,143.04,143.07,35406.0,124.6823,124.7607,124.5691,124.5952,35406.0
2016-08-03 13:00:00,143.05,143.11,142.94,143.0,17947.0,124.5778,124.63,124.482,124.5342,17947.0
2016-08-03 13:10:00,142.98,143.06,142.92,142.96,17158.0,124.5168,124.5865,124.4646,124.4994,17158.0
2016-08-03 13:20:00,142.97,143.0,142.86,142.89,21909.0,124.5081,124.5342,124.4123,124.4385,21909.0
2016-08-03 13:30:00,142.9,143.0,142.86,142.89,17532.0,124.4472,124.5342,124.4123,124.4385,17532.0
2016-08-03 13:40:00,142.91,142.98,142.75,142.81,17573.0,124.4559,124.5168,124.3165,124.3688,17573.0
2016-08-03 13:50:00,142.82,142.82,142.62,142.63,21902.0,124.3775,124.3775,124.2033,124.212,21902.0
2016-08-03 14:00:00,142.62,142.76,142.6,142.7,31781.0,124.2033,124.3252,124.1859,124.273,31781.0
2016-08-03 14:10:00,142.69,142.74,142.54,142.56,24640.0,124.2643,124.3078,124.1336,124.1511,24640.0
2016-08-03 14:20:00,142.58,142.6,142.42,142.57,23123.0,124.1685,124.1859,124.0291,124.1598,23123.0
2016-08-03 14:30:00,142.57,142.61,142.46,142.48,22998.0,124.1598,124.1946,124.064,124.0814,22998.0
2016-08-03 14:40:00,142.5,142.62,142.49,142.61,31032.0,124.0988,124.2033,124.0901,124.1946,31032.0
2016-08-03 14:50:00,142.61,142.65,142.57,142.57,22245.0,124.1946,124.2294,124.1598,124.1598,22245.0
2016-08-03 15:00:00,142.57,142.65,142.56,142.6,31353.0,124.1598,124.2294,124.1511,124.1859,31353.0
2016-08-03 15:10:00,142.59,142.73,142.58,142.68,25871.0,124.1772,124.2991,124.1685,124.2556,25871.0
2016-08-03 15:20:00,142.69,142.79,142.67,142.76,37543.0,124.2643,124.3514,124.2469,124.3252,37543.0
2016-08-03 15:30:00,142.77,142.78,142.6,142.64,52144.0,124.3339,124.3427,124.1859,124.2207,52144.0
2016-08-03 15:40:00,142.65,142.87,142.6,142.83,86242.0,124.2294,124.421,124.1859,124.3862,86242.0
2016-08-03 15:50:00,142.81,142.94,142.72,142.8,169756.0,124.3688,124.482,124.2904,124.3601,169756.0
2016-08-04 09:30:00,143.1,143.13,142.3,142.56,89132.0,124.6213,124.6475,123.9246,124.1511,89132.0
2016-08-04 09:40:00,142.58,143.11,142.26,143.0,54044.0,124.1685,124.63,123.8898,124.5342,54044.0
2016-08-04 09:50:00,143.0,143.05,142.66,142.8,29675.0,124.5342,124.5778,124.2382,124.3601,29675.0
2016-08-04 10:00:00,142.83,142.93,142.62,142.66,45943.0,124.3862,124.4733,124.2033,124.2382,45943.0
2016-08-04 10:10:00,142.66,142.81,142.63,142.75,38569.0,124.2382,124.3688,124.212,124.3165,38569.0
2016-08-04 10:20:00,142.76,142.87,142.63,142.85,24352.0,124.3252,124.421,124.212,124.4036,24352.0
2016-08-04 10:30:00,142.87,143.47,142.84,143.24,37871.0,124.421,124.9436,124.3949,124.7433,37871.0
2016-08-04 10:40:00,143.24,143.27,143.03,143.22,42352.0,124.7433,124.7694,124.5604,124.7258,42352.0
2016-08-04 10:50:00,143.21,143.35,143.09,143.3,31268.0,124.7171,124.8391,124.6126,124.7955,31268.0
2016-08-04 11:00:00,143.29,143.48,143.22,143.22,19655.0,124.7868,124.9523,124.7258,124.7258,19655.0
2016-08-04 11:10:00,143.21,143.22,142.85,142.85,20396.0,124.7171,124.7258,124.4036,124.4036,20396.0
2016-08-04 11:20:00,142.87,142.95,142.73,142.77,25807.0,124.421,124.4907,124.2991,124.3339,25807.0
2016-08-04 11:30:00,142.77,142.82,142.65,142.77,25921.0,124.3339,124.3775,124.2294,124.3339,25921.0
2016-08-04 11:40:00,142.76,142.83,142.66,142.76,16884.0,124.3252,124.3862,124.2382,124.3252,16884.0
2016-08-04 11:50:00,142.76,142.8,142.5,142.67,21352.0,124.3252,124.3601,124.0988,124.2469,21352.0
2016-08-04 12:00:00,142.7,142.83,142.62,142.82,17721.0,124.273,124.3862,124.2033,124.3775,17721.0
2016-08-04 12:10:00,142.85,142.94,142.79,142.84,21874.0,124.4036,124.482,124.3514,124.3949,21874.0
2016-08-04 12:20:00,142.83,142.9,142.72,142.89,23254.0,124.3862,124.4472,124.2904,124.4385,23254.0
2016-08-04 12:30:00,142.91,143.03,142.86,142.93,20030.0,124.4559,124.5604,124.4123,124.4733,20030.0
2016-08-04 12:40:00,142.94,142.99,142.89,142.91,23828.0,124.482,124.5255,124.4385,124.4559,23828.0
2016-08-04 12:50:00,142.9,142.92,142.76,142.77,14032.0,124.4472,124.4646,124.3252,124.3339,14032.0
2016-08-04 13:00:00,142.77,142.87,142.74,142.84,17354.0,124.3339,124.421,124.3078,124.3949,17354.0
2016-08-04 13:10:00,142.86,142.87,142.73,142.81,17580.0,124.4123,124.421,124.2991,124.3688,17580.0
2016-08-04 13:20:00,142.79,142.9,142.63,142.63,21823.0,124.3514,124.4472,124.212,124.212,21823.0
2016-08-04 13:30:00,142.62,142.79,142.62,142.79,15378.0,124.2033,124.3514,124.2033,124.3514,15378.0
2016-08-04 13:40:00,142.82,142.85,142.75,142.84,19572.0,124.3775,124.4036,124.3165,124.3949,19572.0
2016-08-04 13:50:00,142.84,142.85,142.68,142.69,20274.0,124.3949,124.4036,124.2556,124.2643,20274.0
2016-08-04 14:00:00,142.69,142.84,142.67,142.77,26731.0,124.2643,124.3949,124.2469,124.3339,26731.0
2016-08-04 14:10:00,142.83,142.84,142.61,142.62,19551.0,124.3862,124.3949,124.1946,124.2033,19551.0
2016-08-04 14:20:00,142.61,142.69,142.49,142.55,29279.0,124.1946,124.2643,124.0901,124.1424,29279.0
2016-08-04 14:30:00,142.55,142.55,142.36,142.4,31421.0,124.1424,124.1424,123.9769,124.0117,31421.0
2016-08-04 14:40:00,142.38,142.49,142.31,142.31,41105.0,123.9943,124.0901,123.9333,123.9333,41105.0
2016-08-04 14:50:00,142.3,142.51,142.29,142.41,37990.0,123.9246,124.1075,123.9159,124.0204,37990.0
2016-08-04 15:00:00,142.4,142.53,142.36,142.53,23566.0,124.0117,124.1249,123.9769,124.1249,23566.0
2016-08-04 15:10:00,142.52,142.64,142.51,142.62,24070.0,124.1162,124.2207,124.1075,124.2033,24070.0
2016-08-04 15:20:00,142.62,142.76,142.62,142.76,26848.0,124.2033,124.3252,124.2033,124.3252,26848.0
2016-08-04 15:30:00,142.77,142.89,142.76,142.85,45072.0,124.3339,124.4385,124.3252,124.4036,45072.0
2016-08-04 15:40:00,142.85,142.96,142.79,142.89,86207.0,124.4036,124.4994,124.3514,124.4385,86207.0
2016-08-04 15:50:00,142.89,142.9,142.71,142.73,127598.0,124.4385,124.4472,124.2817,124.2991,127598.0
2016-08-05 09:30:00,143.37,143.52,142.73,143.41,71671.0,124.8565,124.9871,124.2991,124.8913,71671.0
2016-08-05 09:40:00,143.43,143.54,142.93,142.98,32663.0,124.9087,125.0045,124.4733,124.5168,32663.0
2016-08-05 09:50:00,142.96,143.02,142.43,142.71,69764.0,124.4994,124.5517,124.0379,124.2817,69764.0
2016-08-05 10:00:00,142.72,142.76,142.4,142.48,43227.0,124.2904,124.3252,124.0117,124.0814,43227.0
2016-08-05 10:10:00,142.47,143.02,142.43,143.01,36865.0,124.0727,124.5517,124.0379,124.543,36865.0
2016-08-05 10:20:00,143.02,143.13,142.84,142.97,46963.0,124.5517,124.6475,124.3949,124.5081,46963.0
2016-08-05 10:30:00,142.98,143.14,142.89,143.03,33903.0,124.5168,124.6562,124.4385,124.5604,33903.0
2016-08-05 10:40:00,143.01,143.16,142.76,143.16,42292.0,124.543,124.6736,124.3252,124.6736,42292.0
2016-08-05 10:50:00,143.14,143.24,142.99,143.02,19983.0,124.6562,124.7433,124.5255,124.5517,19983.0
2016-08-05 11:00:00,143.02,143.18,142.86,142.91,42589.0,124.5517,124.691,124.4123,124.4559,42589.0
2016-08-05 11:10:00,142.89,142.89,142.77,142.85,26847.0,124.4385,124.4385,124.3339,124.4036,26847.0
2016-08-05 11:20:00,142.83,142.96,142.79,142.84,29589.0,124.3862,124.4994,124.3514,124.3949,29589.0
2016-08-05 11:30:00,142.81,142.99,142.78,142.89,24812.0,124.3688,124.5255,124.3427,124.4385,24812.0
2016-08-05 11:40:00,142.88,142.9,142.78,142.9,22501.0,124.4297,124.4472,124.3427,124.4472,22501.0
2016-08-05 11:50:00,142.88,142.94,142.72,142.81,25085.0,124.4297,124.482,124.2904,124.3688,25085.0
2016-08-05 12:00:00,142.81,142.9,142.7,142.87,24925.0,124.3688,124.4472,124.273,124.421,24925.0
2016-08-05 12:10:00,142.88,142.98,142.81,142.81,20814.0,124.4297,124.5168,124.3688,124.3688,20814.0
2016-08-05 12:20:00,142.82,142.82,142.67,142.72,20532.0,124.3775,124.3775,124.2469,124.2904,20532.0
2016-08-05 12:30:00,142.72,142.89,142.7,142.86,26071.0,124.2904,124.4385,124.273,124.4123,26071.0
2016-08-05 12:40:00,142.82,142.84,142.71,142.83,19207.0,124.3775,124.3949,124.2817,124.3862,19207.0
2016-08-05 12:50:00,142.83,142.93,142.74,142.84,21722.0,124.3862,124.4733,124.3078,124.3949,21722.0
2016-08-05 13:00:00,142.88,142.96,142.84,142.9,13427.0,124.4297,124.4994,124.3949,124.4472,13427.0
2016-08-05 13:10:00,142.91,143.03,142.91,142.95,15005.0,124.4559,124.5604,124.4559,124.4907,15005.0
2016-08-05 13:20:00,142.95,143.07,142.94,142.96,18393.0,124.4907,124.5952,124.482,124.4994,18393.0
2016-08-05 13:30:00,142.95,142.97,142.88,142.97,18624.0,124.4907,124.5081,124.4297,124.5081,18624.0
2016-08-05 13:40:00,142.98,143.11,142.98,143.05,16413.0,124.5168,124.63,124.5168,124.5778,16413.0
2016-08-05 13:50:00,143.04,143.05,142.86,142.93,20358.0,124.5691,124.5778,124.4123,124.4733,20358.0
2016-08-05 14:00:00,142.94,143.06,142.94,143.03,18391.0,124.482,124.5865,124.482,124.5604,18391.0
2016-08-05 14:10:00,143.03,143.08,143.0,143.07,17995.0,124.5604,124.6039,124.5342,124.5952,17995.0
2016-08-05 14:20:00,143.08,143.1,142.9,142.92,20353.0,124.6039,124.6213,124.4472,124.4646,20353.0
2016-08-05 14:30:00,142.94,142.98,142.87,142.88,21991.0,124.482,124.5168,124.421,124.4297,21991.0
2016-08-05 14:40:00,142.87,142.88,142.69,142.71,30258.0,124.421,124.4297,124.2643,124.2817,30258.0
2016-08-05 14:50:00,142.72,142.79,142.62,142.69,40685.0,124.2904,124.3514,124.2033,124.2643,40685.0
2016-08-05 15:00:00,142.69,142.89,142.69,142.79,42883.0,124.2643,124.4385,124.2643,124.3514,42883.0
2016-08-05 15:10:00,142.78,142.92,142.73,142.87,39664.0,124.3427,124.4646,124.2991,124.421,39664.0
2016-08-05 15:20:00,142.87,142.9,142.68,142.8,39895.0,124.421,124.4472,124.2556,124.3601,39895.0
2016-08-05 15:30:00,142.8,142.99,142.79,142.93,49462.0,124.3601,124.5255,124.3514,124.4733,49462.0
2016-08-05 15:40:00,142.93,143.03,142.88,142.88,86527.0,124.4733,124.5604,124.4297,124.4297,86527.0
2016-08-05 15:50:00,142.89,143.0,142.81,142.92,187892.0,124.4385,124.5342,124.3688,124.4646,187892.0
2016-08-08 09:30:00,142.61,142.92,142.52,142.73,63599.0,124.1946,124.4646,124.1162,124.2991,63599.0
2016-08-08 09:40:00,142.71,143.07,142.71,142.95,25016.0,124.2817,124.5952,124.2817,124.4907,25016.0
2016-08-08 09:50:00,142.92,143.0,142.81,142.89,16573.0,124.4646,124.5342,124.3688,124.4385,16573.0
2016-08-08 10:00:00,142.91,142.98,142.66,142.67,23224.0,124.4559,124.5168,124.2382,124.2469,23224.0
2016-08-08 10:10:00,142.68,142.73,142.41,142.42,28572.0,124.2556,124.2991,124.0204,124.0291,28572.0
2016-08-08 10:20:00,142.4,142.51,142.38,142.42,26008.0,124.0117,124.1075,123.9943,124.0291,26008.0
2016-08-08 10:30:00,142.42,142.6,142.4,142.49,24799.0,124.0291,124.1859,124.0117,124.0901,24799.0
2016-08-08 10:40:00,142.5,142.56,142.42,142.51,20191.0,124.0988,124.1511,124.0291,124.1075,20191.0
2016-08-08 10:50:00,142.51,142.52,142.34,142.49,21074.0,124.1075,124.1162,123.9595,124.0901,21074.0
2016-08-08 11:00:00,142.48,142.75,142.48,142.74,18282.0,124.0814,124.3165,124.0814,124.3078,18282.0
2016-08-08 11:10:00,142.74,142.74,142.33,142.34,27783.0,124.3078,124.3078,123.9508,123.9595,27783.0
2016-08-08 11:20:00,142.34,142.57,142.29,142.49,17446.0,123.9595,124.1598,123.9159,124.0901,17446.0
2016-08-08 11:30:00,142.5,142.75,142.5,142.74,18300.0,124.0988,124.3165,124.0988,124.3078,18300.0
2016-08-08 11:40:00,142.72,142.74,142.56,142.6,16035.0,124.2904,124.3078,124.1511,124.1859,16035.0
2016-08-08 11:50:00,142.62,142.69,142.56,142.56,13501.0,124.2033,124.2643,124.1511,124.1511,13501.0
2016-08-08 12:00:00,142.56,142.58,142.5,142.54,22147.0,124.1511,124.1685,124.0988,124.1336,22147.0
2016-08-08 12:10:00,142.54,142.57,142.45,142.52,18290.0,124.1336,124.1598,124.0553,124.1162,18290.0
2016-08-08 12:20:00,142.52,142.57,142.51,142.55,12509.0,124.1162,124.1598,124.1075,124.1424,12509.0
2016-08-08 12:30:00,142.55,142.58,142.48,142.53,16164.0,124.1424,124.1685,124.0814,124.1249,16164.0
2016-08-08 12:40:00,142.52,142.56,142.46,142.48,16014.0,124.1162,124.1511,124.064,124.0814,16014.0
2016-08-08 12:50:00,142.49,142.52,142.33,142.35,11588.0,124.0901,124.1162,123.9508,123.9682,11588.0
2016-08-08 13:00:00,142.35,142.44,142.33,142.39,11603.0,123.9682,124.0466,123.9508,124.003,11603.0
2016-08-08 13:10:00,142.41,142.41,142.31,142.34,13756.0,124.0204,124.0204,123.9333,123.9595,13756.0
2016-08-08 13:20:00,142.34,142.37,142.24,142.28,18545.0,123.9595,123.9856,123.8724,123.9072,18545.0
2016-08-08 13:30:00,142.28,142.32,142.2,142.2,13881.0,123.9072,123.9421,123.8376,123.8376,13881.0
2016-08-08 13:40:00,142.2,142.23,142.11,142.17,26643.0,123.8376,123.8637,123.7592,123.8114,26643.0
2016-08-08 13:50:00,142.16,142.23,142.15,142.18,17436.0,123.8027,123.8637,123.794,123.8201,17436.0
2016-08-08 14:00:00,142.2,142.23,142.08,142.1,32933.0,123.8376,123.8637,123.733,123.7505,32933.0
2016-08-08 14:10:00,142.11,142.14,141.91,142.02,37383.0,123.7592,123.7853,123.585,123.6808,37383.0
2016-08-08 14:20:00,142.0,142.06,141.98,142.03,21468.0,123.6634,123.7156,123.646,123.6895,21468.0
2016-08-08 14:30:00,142.01,142.04,141.95,141.96,24015.0,123.6721,123.6982,123.6198,123.6285,24015.0
2016-08-08 14:40:00,141.96,142.09,141.92,141.97,33067.0,123.6285,123.7418,123.5937,123.6373,33067.0
2016-08-08 14:50:00,141.97,142.01,141.92,141.98,27218.0,123.6373,123.6721,123.5937,123.646,27218.0
2016-08-08 15:00:00,141.98,142.0,141.87,141.9,32764.0,123.646,123.6634,123.5502,123.5763,32764.0
2016-08-08 15:10:00,141.89,141.99,141.88,141.95,35204.0,123.5676,123.6547,123.5589,123.6198,35204.0
2016-08-08 15:20:00,141.95,141.98,141.86,141.93,42985.0,123.6198,123.646,123.5415,123.6024,42985.0
2016-08-08 15:30:00,141.93,142.03,141.89,141.91,77786.0,123.6024,123.6895,123.5676,123.585,77786.0
2016-08-08 15:40:00,141.91,142.15,141.89,142.11,104841.0,123.585,123.794,123.5676,123.7592,104841.0
2016-08-08 15:50:00,142.11,142.16,142.07,142.12,106954.0,123.7592,123.8027,123.7243,123.7679,106954.0
2016-08-09 09:30:00,142.55,143.13,142.25,142.82,67969.0,124.1424,124.6475,123.8811,124.3775,67969.0
2016-08-09 09:40:00,142.82,142.91,142.62,142.76,31089.0,124.3775,124.4559,124.2033,124.3252,31089.0
2016-08-09 09:50:00,142.74,142.92,142.56,142.88,38033.0,124.3078,124.4646,124.1511,124.4297,38033.0
2016-08-09 10:00:00,142.87,142.88,142.59,142.69,24484.0,124.421,124.4297,124.1772,124.2643,24484.0
2016-08-09 10:10:00,142.7,142.78,142.61,142.66,37456.0,124.273,124.3427,124.1946,124.2382,37456.0
2016-08-09 10:20:00,142.68,142.84,142.67,142.84,38695.0,124.2556,124.3949,124.2469,124.3949,38695.0
2016-08-09 10:30:00,142.86,142.88,142.75,142.83,43981.0,124.4123,124.4297,124.3165,124.3862,43981.0
2016-08-09 10:40:00,142.84,142.89,142.8,142.86,40668.0,124.3949,124.4385,124.3601,124.4123,40668.0
2016-08-09 10:50:00,142.87,142.97,142.86,142.91,26598.0,124.421,124.5081,124.4123,124.4559,26598.0
2016-08-09 11:00:00,142.92,142.97,142.84,142.89,32323.0,124.4646,124.5081,124.3949,124.4385,32323.0
2016-08-09 11:10:00,142.89,142.98,142.84,142.91,23966.0,124.4385,124.5168,124.3949,124.4559,23966.0
2016-08-09 11:20:00,142.91,142.94,142.83,142.85,21539.0,124.4559,124.482,124.3862,124.4036,21539.0
2016-08-09 11:30:00,142.83,142.86,142.54,142.54,41731.0,124.3862,124.4123,124.1336,124.1336,41731.0
2016-08-09 11:40:00,142.53,142.55,142.41,142.48,35549.0,124.1249,124.1424,124.0204,124.0814,35549.0
2016-08-09 11:50:00,142.48,142.51,142.35,142.4,61646.0,124.0814,124.1075,123.9682,124.0117,61646.0
2016-08-09 12:00:00,142.4,142.46,142.35,142.35,44933.0,124.0117,124.064,123.9682,123.9682,44933.0
2016-08-09 12:10:00,142.36,142.37,142.28,142.28,31492.0,123.9769,123.9856,123.9072,123.9072,31492.0
2016-08-09 12:20:00,142.28,142.33,142.21,142.24,32813.0,123.9072,123.9508,123.8463,123.8724,32813.0
2016-08-09 12:30:00,142.25,142.28,142.08,142.22,38022.0,123.8811,123.9072,123.733,123.855,38022.0
2016-08-09 12:40:00,142.21,142.25,142.13,142.15,23270.0,123.8463,123.8811,123.7766,123.794,23270.0
2016-08-09 12:50:00,142.13,142.22,142.11,142.2,12475.0,123.7766,123.855,123.7592,123.8376,12475.0
2016-08-09 13:00:00,142.21,142.25,142.11,142.12,36876.0,123.8463,123.8811,123.7592,123.7679,36876.0
2016-08-09 13:10:00,142.12,142.12,142.03,142.06,20661.0,123.7679,123.7679,123.6895,123.7156,20661.0
2016-08-09 13:20:00,142.07,142.17,141.98,142.01,26659.0,123.7243,123.8114,123.646,123.6721,26659.0
2016-08-09 13:30:00,142.03,142.1,141.98,141.99,32753.0,123.6895,123.7505,123.646,123.6547,32753.0
2016-08-09 13:40:00,141.98,141.98,141.86,141.86,16751.0,123.646,123.646,123.5415,123.5415,16751.0
2016-08-09 13:50:00,141.85,141.96,141.77,141.93,55420.0,123.5327,123.6285,123.4631,123.6024,55420.0
2016-08-09 14:00:00,141.92,141.96,141.85,141.95,38269.0,123.5937,123.6285,123.5327,123.6198,38269.0
2016-08-09 14:10:00,141.96,142.0,141.9,141.94,23926.0,123.6285,123.6634,123.5763,123.6111,23926.0
2016-08-09 14:20:00,141.93,141.98,141.88,141.93,19238.0,123.6024,123.646,123.5589,123.6024,19238.0
2016-08-09 14:30:00,141.94,141.98,141.86,141.9,51373.0,123.6111,123.646,123.5415,123.5763,51373.0
2016-08-09 14:40:00,141.9,141.9,141.71,141.84,41504.0,123.5763,123.5763,123.4108,123.524,41504.0
2016-08-09 14:50:00,141.83,141.93,141.79,141.84,31397.0,123.5153,123.6024,123.4805,123.524,31397.0
2016-08-09 15:00:00,141.84,141.87,141.79,141.84,37213.0,123.524,123.5502,123.4805,123.524,37213.0
2016-08-09 15:10:00,141.85,141.88,141.74,141.75,44547.0,123.5327,123.5589,123.437,123.4457,44547.0
2016-08-09 15:20:00,141.75,141.89,141.75,141.84,34825.0,123.4457,123.5676,123.4457,123.524,34825.0
2016-08-09 15:30:00,141.84,141.85,141.75,141.8,56101.0,123.524,123.5327,123.4457,123.4892,56101.0
2016-08-09 15:40:00,141.8,141.87,141.71,141.74,97636.0,123.4892,123.5502,123.4108,123.437,97636.0
2016-08-09 15:50:00,141.75,141.86,141.68,141.79,181992.0,123.4457,123.5415,123.3847,123.4805,181992.0
2016-08-10 09:30:00,141.87,142.18,141.11,141.42,77334.0,123.5502,123.8201,122.8883,123.1583,77334.0
2016-08-10 09:40:00,141.39,141.44,140.98,141.04,59087.0,123.1321,123.1757,122.7751,122.8273,59087.0
2016-08-10 09:50:00,141.04,141.18,140.93,140.98,57189.0,122.8273,122.9493,122.7315,122.7751,57189.0
2016-08-10 10:00:00,141.0,141.52,141.0,141.46,42622.0,122.7925,123.2454,122.7925,123.1931,42622.0
2016-08-10 10:10:00,141.47,141.48,141.2,141.43,30927.0,123.2018,123.2105,122.9667,123.167,30927.0
2016-08-10 10:20:00,141.43,141.79,141.43,141.74,34969.0,123.167,123.4805,123.167,123.437,34969.0
2016-08-10 10:30:00,141.73,141.9,141.42,141.42,45195.0,123.4282,123.5763,123.1583,123.1583,45195.0
2016-08-10 10:40:00,141.46,141.49,141.32,141.39,37399.0,123.1931,123.2192,123.0712,123.1321,37399.0
2016-08-10 10:50:00,141.38,141.5,141.29,141.5,73583.0,123.1234,123.2279,123.0451,123.2279,73583.0
2016-08-10 11:00:00,141.53,141.68,141.52,141.53,25669.0,123.2541,123.3847,123.2454,123.2541,25669.0
2016-08-10 11:10:00,141.52,141.58,141.36,141.38,33487.0,123.2454,123.2976,123.106,123.1234,33487.0
2016-08-10 11:20:00,141.37,141.47,141.29,141.47,28598.0,123.1147,123.2018,123.0451,123.2018,28598.0
2016-08-10 11:30:00,141.47,141.49,141.27,141.41,23021.0,123.2018,123.2192,123.0276,123.1496,23021.0
2016-08-10 11:40:00,141.41,141.52,141.33,141.45,30008.0,123.1496,123.2454,123.0799,123.1844,30008.0
2016-08-10 11:50:00,141.44,141.63,141.43,141.49,31781.0,123.1757,123.3412,123.167,123.2192,31781.0
2016-08-10 12:00:00,141.52,141.64,141.51,141.59,24867.0,123.2454,123.3499,123.2367,123.3063,24867.0
2016-08-10 12:10:00,141.57,141.63,141.48,141.54,37360.0,123.2889,123.3412,123.2105,123.2628,37360.0
2016-08-10 12:20:00,141.53,141.53,141.47,141.52,16066.0,123.2541,123.2541,123.2018,123.2454,16066.0
2016-08-10 12:30:00,141.5,141.7,141.49,141.69,14070.0,123.2279,123.4021,123.2192,123.3934,14070.0
2016-08-10 12:40:00,141.7,141.71,141.6,141.67,14363.0,123.4021,123.4108,123.315,123.376,14363.0
2016-08-10 12:50:00,141.69,141.8,141.67,141.77,12988.0,123.3934,123.4892,123.376,123.4631,12988.0
2016-08-10 13:00:00,141.79,141.89,141.75,141.75,19119.0,123.4805,123.5676,123.4457,123.4457,19119.0
2016-08-10 13:10:00,141.76,141.84,141.67,141.71,22998.0,123.4544,123.524,123.376,123.4108,22998.0
2016-08-10 13:20:00,141.7,141.7,141.65,141.69,17076.0,123.4021,123.4021,123.3586,123.3934,17076.0
2016-08-10 13:30:00,141.68,141.83,141.65,141.8,26927.0,123.3847,123.5153,123.3586,123.4892,26927.0
2016-08-10 13:40:00,141.81,141.96,141.81,141.96,16536.0,123.4979,123.6285,123.4979,123.6285,16536.0
2016-08-10 13:50:00,141.97,142.05,141.92,141.96,27584.0,123.6373,123.7069,123.5937,123.6285,27584.0
2016-08-10 14:00:00,141.94,142.01,141.9,141.91,28148.0,123.6111,123.6721,123.5763,123.585,28148.0
2016-08-10 14:10:00,141.93,142.01,141.9,141.9,30422.0,123.6024,123.6721,123.5763,123.5763,30422.0
2016-08-10 14:20:00,141.94,141.99,141.87,141.92,23268.0,123.6111,123.6547,123.5502,123.5937,23268.0
2016-08-10 14:30:00,141.92,142.02,141.91,142.0,22549.0,123.5937,123.6808,123.585,123.6634,22549.0
2016-08-10 14:40:00,141.99,142.02,141.95,142.0,20946.0,123.6547,123.6808,123.6198,123.6634,20946.0
2016-08-10 14:50:00,142.0,142.02,141.96,141.98,28700.0,123.6634,123.6808,123.6285,123.646,28700.0
2016-08-10 15:00:00,142.0,142.01,141.9,142.01,25876.0,123.6634,123.6721,123.5763,123.6721,25876.0
2016-08-10 15:10:00,142.0,142.18,142.0,142.18,28667.0,123.6634,123.8201,123.6634,123.8201,28667.0
2016-08-10 15:20:00,142.17,142.34,142.16,142.26,52169.0,123.8114,123.9595,123.8027,123.8898,52169.0
2016-08-10 15:30:00,142.26,142.31,142.17,142.18,61703.0,123.8898,123.9333,123.8114,123.8201,61703.0
2016-08-10 15:40:00,142.17,142.2,142.04,142.09,62648.0,123.8114,123.8376,123.6982,123.7418,62648.0
2016-08-10 15:50:00,142.09,142.25,142.05,142.24,111505.0,123.7418,123.8811,123.7069,123.8724,111505.0
2016-08-11 09:30:00,142.24,142.74,142.14,142.25,66239.0,123.8724,124.3078,123.7853,123.8811,66239.0
2016-08-11 09:40:00,142.19,142.51,142.06,142.38,36743.0,123.8288,124.1075,123.7156,123.9943,36743.0
2016-08-11 09:50:00,142.4,142.5,141.61,141.64,81763.0,124.0117,124.0988,123.3237,123.3499,81763.0
2016-08-11 10:00:00,141.67,141.96,141.54,141.63,73952.0,123.376,123.6285,123.2628,123.3412,73952.0
2016-08-11 10:10:00,141.63,141.75,141.51,141.61,51472.0,123.3412,123.4457,123.2367,123.3237,51472.0
2016-08-11 10:20:00,141.6,141.71,141.44,141.66,34874.0,123.315,123.4108,123.1757,123.3673,34874.0
2016-08-11 10:30:00,141.71,142.15,141.71,142.1,28410.0,123.4108,123.794,123.4108,123.7505,28410.0
2016-08-11 10:40:00,142.11,142.15,141.97,142.1,26450.0,123.7592,123.794,123.6373,123.7505,26450.0
2016-08-11 10:50:00,142.1,142.21,142.06,142.08,16687.0,123.7505,123.8463,123.7156,123.733,16687.0
2016-08-11 11:00:00,142.06,142.27,142.06,142.24,19277.0,123.7156,123.8985,123.7156,123.8724,19277.0
2016-08-11 11:10:00,142.24,142.25,142.03,142.16,20734.0,123.8724,123.8811,123.6895,123.8027,20734.0
2016-08-11 11:20:00,142.17,142.3,142.13,142.27,16167.0,123.8114,123.9246,123.7766,123.8985,16167.0
2016-08-11 11:30:00,142.28,142.46,142.27,142.33,19662.0,123.9072,124.064,123.8985,123.9508,19662.0
2016-08-11 11:40:00,142.33,142.42,142.26,142.38,20699.0,123.9508,124.0291,123.8898,123.9943,20699.0
2016-08-11 11:50:00,142.39,142.48,142.35,142.47,28477.0,124.003,124.0814,123.9682,124.0727,28477.0
2016-08-11 12:00:00,142.48,142.59,142.47,142.57,25869.0,124.0814,124.1772,124.0727,124.1598,25869.0
2016-08-11 12:10:00,142.59,142.72,142.51,142.72,39228.0,124.1772,124.2904,124.1075,124.2904,39228.0
2016-08-11 12:20:00,142.68,142.8,142.63,142.75,37166.0,124.2556,124.3601,124.212,124.3165,37166.0
2016-08-11 12:30:00,142.75,142.84,142.74,142.75,38643.0,124.3165,124.3949,124.3078,124.3165,38643.0
2016-08-11 12:40:00,142.75,142.81,142.74,142.77,32941.0,124.3165,124.3688,124.3078,124.3339,32941.0
2016-08-11 12:50:00,142.75,142.75,142.64,142.71,21320.0,124.3165,124.3165,124.2207,124.2817,21320.0
2016-08-11 13:00:00,142.72,142.83,142.69,142.73,25661.0,124.2904,124.3862,124.2643,124.2991,25661.0
2016-08-11 13:10:00,142.73,142.8,142.7,142.79,29863.0,124.2991,124.3601,124.273,124.3514,29863.0
2016-08-11 13:20:00,142.78,142.84,142.7,142.71,19526.0,124.3427,124.3949,124.273,124.2817,19526.0
2016-08-11 13:30:00,142.73,142.79,142.72,142.75,30362.0,124.2991,124.3514,124.2904,124.3165,30362.0
2016-08-11 13:40:00,142.76,142.85,142.73,142.82,22291.0,124.3252,124.4036,124.2991,124.3775,22291.0
2016-08-11 13:50:00,142.83,142.89,142.74,142.75,27571.0,124.3862,124.4385,124.3078,124.3165,27571.0
2016-08-11 14:00:00,142.76,142.89,142.75,142.85,26306.0,124.3252,124.4385,124.3165,124.4036,26306.0
2016-08-11 14:10:00,142.85,143.06,142.83,142.9,50349.0,124.4036,124.5865,124.3862,124.4472,50349.0
2016-08-11 14:20:00,142.91,142.98,142.86,142.86,27515.0,124.4559,124.5168,124.4123,124.4123,27515.0
2016-08-11 14:30:00,142.87,142.88,142.75,142.75,42157.0,124.421,124.4297,124.3165,124.3165,42157.0
2016-08-11 14:40:00,142.74,142.82,142.73,142.82,34917.0,124.3078,124.3775,124.2991,124.3775,34917.0
2016-08-11 14:50:00,142.82,142.86,142.68,142.71,39509.0,124.3775,124.4123,124.2556,124.2817,39509.0
2016-08-11 15:00:00,142.71,142.83,142.71,142.83,25143.0,124.2817,124.3862,124.2817,124.3862,25143.0
2016-08-11 15:10:00,142.83,142.85,142.73,142.76,31694.0,124.3862,124.4036,124.2991,124.3252,31694.0
2016-08-11 15:20:00,142.76,142.78,142.62,142.71,40458.0,124.3252,124.3427,124.2033,124.2817,40458.0
2016-08-11 15:30:00,142.71,142.73,142.66,142.69,62498.0,124.2817,124.2991,124.2382,124.2643,62498.0
2016-08-11 15:40:00,142.68,142.75,142.64,142.68,79534.0,124.2556,124.3165,124.2207,124.2556,79534.0
2016-08-11 15:50:00,142.69,142.72,142.59,142.62,133537.0,124.2643,124.2904,124.1772,124.2033,133537.0
2016-08-12 09:30:00,142.19,142.76,141.5,141.54,106707.0,123.8288,124.3252,123.2279,123.2628,106707.0
2016-08-12 09:40:00,141.55,141.99,141.54,141.95,25684.0,123.2715,123.6547,123.2628,123.6198,25684.0
2016-08-12 09:50:00,141.96,142.19,141.9,142.19,30324.0,123.6285,123.8288,123.5763,123.8288,30324.0
2016-08-12 10:00:00,142.21,142.34,142.11,142.3,28405.0,123.8463,123.9595,123.7592,123.9246,28405.0
2016-08-12 10:10:00,142.33,142.4,142.02,142.11,30531.0,123.9508,124.0117,123.6808,123.7592,30531.0
2016-08-12 10:20:00,142.1,142.24,142.03,142.07,20439.0,123.7505,123.8724,123.6895,123.7243,20439.0
2016-08-12 10:30:00,142.04,142.37,142.0,142.31,27627.0,123.6982,123.9856,123.6634,123.9333,27627.0
2016-08-12 10:40:00,142.28,142.49,142.14,142.44,20573.0,123.9072,124.0901,123.7853,124.0466,20573.0
2016-08-12 10:50:00,142.45,143.14,142.39,142.94,63325.0,124.0553,124.6562,124.003,124.482,63325.0
2016-08-12 11:00:00,142.96,143.11,142.58,142.68,60314.0,124.4994,124.63,124.1685,124.2556,60314.0
2016-08-12 11:10:00,142.71,142.91,142.63,142.91,40353.0,124.2817,124.4559,124.212,124.4559,40353.0
2016-08-12 11:20:00,142.91,142.92,142.81,142.92,26999.0,124.4559,124.4646,124.3688,124.4646,26999.0
2016-08-12 11:30:00,142.92,142.98,142.82,142.98,24189.0,124.4646,124.5168,124.3775,124.5168,24189.0
2016-08-12 11:40:00,142.95,142.98,142.82,142.88,19358.0,124.4907,124.5168,124.3775,124.4297,19358.0
2016-08-12 11:50:00,142.88,142.88,142.8,142.85,14820.0,124.4297,124.4297,124.3601,124.4036,14820.0
2016-08-12 12:00:00,142.85,142.95,142.71,142.75,16334.0,124.4036,124.4907,124.2817,124.3165,16334.0
2016-08-12 12:10:00,142.73,142.84,142.65,142.69,14610.0,124.2991,124.3949,124.2294,124.2643,14610.0
2016-08-12 12:20:00,142.69,142.75,142.64,142.64,17167.0,124.2643,124.3165,124.2207,124.2207,17167.0
2016-08-12 12:30:00,142.64,142.76,142.58,142.58,20140.0,124.2207,124.3252,124.1685,124.1685,20140.0
2016-08-12 12:40:00,142.6,142.7,142.51,142.63,23041.0,124.1859,124.273,124.1075,124.212,23041.0
2016-08-12 12:50:00,142.64,142.74,142.63,142.67,13916.0,124.2207,124.3078,124.212,124.2469,13916.0
2016-08-12 13:00:00,142.66,142.67,142.43,142.45,18379.0,124.2382,124.2469,124.0379,124.0553,18379.0
2016-08-12 13:10:00,142.43,142.59,142.43,142.58,14603.0,124.0379,124.1772,124.0379,124.1685,14603.0
2016-08-12 13:20:00,142.56,142.6,142.52,142.59,14458.0,124.1511,124.1859,124.1162,124.1772,14458.0
2016-08-12 13:30:00,142.58,142.67,142.57,142.64,30377.0,124.1685,124.2469,124.1598,124.2207,30377.0
2016-08-12 13:40:00,142.64,142.69,142.55,142.56,25992.0,124.2207,124.2643,124.1424,124.1511,25992.0
2016-08-12 13:50:00,142.57,142.57,142.44,142.51,59759.0,124.1598,124.1598,124.0466,124.1075,59759.0
2016-08-12 14:00:00,142.52,142.58,142.46,142.55,16153.0,124.1162,124.1685,124.064,124.1424,16153.0
2016-08-12 14:10:00,142.54,142.63,142.52,142.58,25023.0,124.1336,124.212,124.1162,124.1685,25023.0
2016-08-12 14:20:00,142.56,142.69,142.56,142.61,19658.0,124.1511,124.2643,124.1511,124.1946,19658.0
2016-08-12 14:30:00,142.6,142.66,142.56,142.64,21224.0,124.1859,124.2382,124.1511,124.2207,21224.0
2016-08-12 14:40:00,142.65,142.77,142.62,142.77,26766.0,124.2294,124.3339,124.2033,124.3339,26766.0
2016-08-12 14:50:00,142.76,142.83,142.7,142.78,27474.0,124.3252,124.3862,124.273,124.3427,27474.0
2016-08-12 15:00:00,142.77,142.8,142.66,142.7,27599.0,124.3339,124.3601,124.2382,124.273,27599.0
2016-08-12 15:10:00,142.69,142.76,142.68,142.72,34059.0,124.2643,124.3252,124.2556,124.2904,34059.0
2016-08-12 15:20:00,142.71,142.78,142.7,142.76,44486.0,124.2817,124.3427,124.273,124.3252,44486.0
2016-08-12 15:30:00,142.77,142.85,142.74,142.78,54588.0,124.3339,124.4036,124.3078,124.3427,54588.0
2016-08-12 15:40:00,142.77,142.94,142.77,142.92,72013.0,124.3339,124.482,124.3339,124.4646,72013.0
2016-08-12 15:50:00,142.91,142.94,142.78,142.85,151949.0,124.4559,124.482,124.3427,124.4036,151949.0
2016-08-15 09:30:00,142.96,143.11,142.81,142.99,41021.0,124.4994,124.63,124.3688,124.5255,41021.0
2016-08-15 09:40:00,142.99,143.09,142.62,142.7,22857.0,124.5255,124.6126,124.2033,124.273,22857.0
2016-08-15 09:50:00,142.72,142.73,142.54,142.63,22078.0,124.2904,124.2991,124.1336,124.212,22078.0
2016-08-15 10:00:00,142.66,142.74,142.61,142.64,19402.0,124.2382,124.3078,124.1946,124.2207,19402.0
2016-08-15 10:10:00,142.65,142.73,142.51,142.67,41820.0,124.2294,124.2991,124.1075,124.2469,41820.0
2016-08-15 10:20:00,142.68,142.74,142.5,142.64,20863.0,124.2556,124.3078,124.0988,124.2207,20863.0
2016-08-15 10:30:00,142.6,142.65,142.5,142.5,24319.0,124.1859,124.2294,124.0988,124.0988,24319.0
2016-08-15 10:40:00,142.5,142.62,142.48,142.61,20263.0,124.0988,124.2033,124.0814,124.1946,20263.0
2016-08-15 10:50:00,142.62,142.67,142.44,142.63,39064.0,124.2033,124.2469,124.0466,124.212,39064.0
2016-08-15 11:00:00,142.65,142.66,142.54,142.57,20610.0,124.2294,124.2382,124.1336,124.1598,20610.0
2016-08-15 11:10:00,142.57,142.57,142.36,142.37,21247.0,124.1598,124.1598,123.9769,123.9856,21247.0
2016-08-15 11:20:00,142.37,142.4,142.31,142.35,21061.0,123.9856,124.0117,123.9333,123.9682,21061.0
2016-08-15 11:30:00,142.36,142.54,142.35,142.45,17731.0,123.9769,124.1336,123.9682,124.0553,17731.0
2016-08-15 11:40:00,142.47,142.53,142.44,142.52,14715.0,124.0727,124.1249,124.0466,124.1162,14715.0
2016-08-15 11:50:00,142.53,142.54,142.44,142.49,11377.0,124.1249,124.1336,124.0466,124.0901,11377.0
2016-08-15 12:00:00,142.49,142.66,142.49,142.58,17155.0,124.0901,124.2382,124.0901,124.1685,17155.0
2016-08-15 12:10:00,142.58,142.59,142.37,142.37,24295.0,124.1685,124.1772,123.9856,123.9856,24295.0
2016-08-15 12:20:00,142.37,142.4,142.26,142.28,19574.0,123.9856,124.0117,123.8898,123.9072,19574.0
2016-08-15 12:30:00,142.28,142.28,142.2,142.21,25099.0,123.9072,123.9072,123.8376,123.8463,25099.0
2016-08-15 12:40:00,142.21,142.21,142.13,142.13,24711.0,123.8463,123.8463,123.7766,123.7766,24711.0
2016-08-15 12:50:00,142.12,142.16,142.04,142.05,34154.0,123.7679,123.8027,123.6982,123.7069,34154.0
2016-08-15 13:00:00,142.05,142.17,142.05,142.13,16002.0,123.7069,123.8114,123.7069,123.7766,16002.0
2016-08-15 13:10:00,142.13,142.3,142.1,142.25,18584.0,123.7766,123.9246,123.7505,123.8811,18584.0
2016-08-15 13:20:00,142.23,142.33,142.22,142.31,23449.0,123.8637,123.9508,123.855,123.9333,23449.0
2016-08-15 13:30:00,142.32,142.34,142.28,142.3,22150.0,123.9421,123.9595,123.9072,123.9246,22150.0
2016-08-15 13:40:00,142.3,142.38,142.29,142.32,16861.0,123.9246,123.9943,123.9159,123.9421,16861.0
2016-08-15 13:50:00,142.28,142.34,142.25,142.26,18630.0,123.9072,123.9595,123.8811,123.8898,18630.0
2016-08-15 14:00:00,142.26,142.3,142.24,142.26,35742.0,123.8898,123.9246,123.8724,123.8898,35742.0
2016-08-15 14:10:00,142.27,142.3,142.25,142.27,22611.0,123.8985,123.9246,123.8811,123.8985,22611.0
2016-08-15 14:20:00,142.27,142.35,142.26,142.31,25732.0,123.8985,123.9682,123.8898,123.9333,25732.0
2016-08-15 14:30:00,142.31,142.36,142.25,142.31,22725.0,123.9333,123.9769,123.8811,123.9333,22725.0
2016-08-15 14:40:00,142.32,142.34,142.14,142.15,23408.0,123.9421,123.9595,123.7853,123.794,23408.0
2016-08-15 14:50:00,142.14,142.14,141.93,141.94,38053.0,123.7853,123.7853,123.6024,123.6111,38053.0
2016-08-15 15:00:00,141.94,141.94,141.81,141.85,57437.0,123.6111,123.6111,123.4979,123.5327,57437.0
2016-08-15 15:10:00,141.85,141.87,141.65,141.65,53926.0,123.5327,123.5502,123.3586,123.3586,53926.0
2016-08-15 15:20:00,141.66,141.67,141.55,141.62,71905.0,123.3673,123.376,123.2715,123.3324,71905.0
2016-08-15 15:30:00,141.63,141.86,141.58,141.58,61617.0,123.3412,123.5415,123.2976,123.2976,61617.0
2016-08-15 15:40:00,141.58,141.77,141.51,141.58,156783.0,123.2976,123.4631,123.2367,123.2976,156783.0
2016-08-15 15:50:00,141.57,141.71,141.49,141.6,378837.0,123.2889,123.4108,123.2192,123.315,378837.0
2016-08-16 09:30:00,141.15,141.61,140.76,140.87,64473.0,122.9231,123.3237,122.5835,122.6793,64473.0
2016-08-16 09:40:00,140.76,140.76,140.41,140.59,46440.0,122.5835,122.5835,122.2787,122.4355,46440.0
2016-08-16 09:50:00,140.59,140.67,140.34,140.49,33583.0,122.4355,122.5051,122.2177,122.3484,33583.0
2016-08-16 10:00:00,140.47,140.53,140.33,140.4,35745.0,122.3309,122.3832,122.209,122.27,35745.0
2016-08-16 10:10:00,140.41,140.7,140.4,140.51,30896.0,122.2787,122.5312,122.27,122.3658,30896.0
2016-08-16 10:20:00,140.52,140.74,140.51,140.74,20102.0,122.3745,122.5661,122.3658,122.5661,20102.0
2016-08-16 10:30:00,140.76,141.01,140.72,140.85,18004.0,122.5835,122.8012,122.5487,122.6619,18004.0
2016-08-16 10:40:00,140.85,140.94,140.67,140.8,18609.0,122.6619,122.7403,122.5051,122.6183,18609.0
2016-08-16 10:50:00,140.8,141.0,140.8,140.85,16750.0,122.6183,122.7925,122.6183,122.6619,16750.0
2016-08-16 11:00:00,140.87,140.87,140.6,140.75,21721.0,122.6793,122.6793,122.4442,122.5748,21721.0
2016-08-16 11:10:00,140.77,140.91,140.7,140.91,20439.0,122.5922,122.7141,122.5312,122.7141,20439.0
2016-08-16 11:20:00,140.89,140.95,140.82,140.93,15782.0,122.6967,122.749,122.6358,122.7315,15782.0
2016-08-16 11:30:00,140.93,140.94,140.72,140.78,21144.0,122.7315,122.7403,122.5487,122.6009,21144.0
2016-08-16 11:40:00,140.76,140.87,140.73,140.81,19926.0,122.5835,122.6793,122.5574,122.627,19926.0
2016-08-16 11:50:00,140.81,140.98,140.77,140.92,22864.0,122.627,122.7751,122.5922,122.7228,22864.0
2016-08-16 12:00:00,140.94,140.94,140.77,140.82,18461.0,122.7403,122.7403,122.5922,122.6358,18461.0
2016-08-16 12:10:00,140.81,140.88,140.77,140.83,17488.0,122.627,122.688,122.5922,122.6445,17488.0
2016-08-16 12:20:00,140.82,140.82,140.7,140.72,23002.0,122.6358,122.6358,122.5312,122.5487,23002.0
2016-08-16 12:30:00,140.73,140.85,140.72,140.82,17099.0,122.5574,122.6619,122.5487,122.6358,17099.0
2016-08-16 12:40:00,140.82,141.09,140.81,141.06,20741.0,122.6358,122.8709,122.627,122.8448,20741.0
2016-08-16 12:50:00,141.06,141.09,140.95,141.04,12137.0,122.8448,122.8709,122.749,122.8273,12137.0
2016-08-16 13:00:00,141.07,141.1,140.98,141.01,22779.0,122.8535,122.8796,122.7751,122.8012,22779.0
2016-08-16 13:10:00,141.01,141.03,140.88,140.89,15773.0,122.8012,122.8186,122.688,122.6967,15773.0
2016-08-16 13:20:00,140.91,140.95,140.82,140.85,25069.0,122.7141,122.749,122.6358,122.6619,25069.0
2016-08-16 13:30:00,140.82,140.84,140.7,140.83,30485.0,122.6358,122.6532,122.5312,122.6445,30485.0
2016-08-16 13:40:00,140.84,140.92,140.76,140.87,23750.0,122.6532,122.7228,122.5835,122.6793,23750.0
2016-08-16 13:50:00,140.89,140.9,140.81,140.88,15941.0,122.6967,122.7054,122.627,122.688,15941.0
2016-08-16 14:00:00,140.89,140.91,140.81,140.88,19519.0,122.6967,122.7141,122.627,122.688,19519.0
2016-08-16 14:10:00,140.88,140.88,140.68,140.74,23524.0,122.688,122.688,122.5138,122.5661,23524.0
2016-08-16 14:20:00,140.75,140.9,140.75,140.83,18645.0,122.5748,122.7054,122.5748,122.6445,18645.0
2016-08-16 14:30:00,140.82,140.88,140.78,140.84,19905.0,122.6358,122.688,122.6009,122.6532,19905.0
2016-08-16 14:40:00,140.82,140.94,140.81,140.93,20564.0,122.6358,122.7403,122.627,122.7315,20564.0
2016-08-16 14:50:00,140.9,141.1,140.89,141.06,20726.0,122.7054,122.8796,122.6967,122.8448,20726.0
2016-08-16 15:00:00,141.05,141.12,141.0,141.11,22035.0,122.8361,122.897,122.7925,122.8883,22035.0
2016-08-16 15:10:00,141.12,141.22,141.09,141.21,41158.0,122.897,122.9841,122.8709,122.9754,41158.0
2016-08-16 15:20:00,141.22,141.4,141.22,141.39,33265.0,122.9841,123.1409,122.9841,123.1321,33265.0
2016-08-16 15:30:00,141.37,141.39,141.16,141.17,45329.0,123.1147,123.1321,122.9318,122.9406,45329.0
2016-08-16 15:40:00,141.16,141.31,141.15,141.25,45102.0,122.9318,123.0625,122.9231,123.0102,45102.0
2016-08-16 15:50:00,141.24,141.27,141.03,141.07,92682.0,123.0015,123.0276,122.8186,122.8535,92682.0
2016-08-17 09:30:00,141.25,141.33,140.66,141.19,69326.0,123.0102,123.0799,122.4964,122.958,69326.0
2016-08-17 09:40:00,141.19,141.37,141.13,141.25,32300.0,122.958,123.1147,122.9057,123.0102,32300.0
2016-08-17 09:50:00,141.25,141.32,141.1,141.1,53506.0,123.0102,123.0712,122.8796,122.8796,53506.0
2016-08-17 10:00:00,141.1,141.1,140.95,140.99,26761.0,122.8796,122.8796,122.749,122.7838,26761.0
2016-08-17 10:10:00,140.99,141.15,140.88,140.89,14537.0,122.7838,122.9231,122.688,122.6967,14537.0
2016-08-17 10:20:00,140.89,140.98,140.83,140.86,15953.0,122.6967,122.7751,122.6445,122.6706,15953.0
2016-08-17 10:30:00,140.87,141.04,140.85,140.98,42498.0,122.6793,122.8273,122.6619,122.7751,42498.0
2016-08-17 10:40:00,140.96,141.12,140.92,141.03,13839.0,122.7577,122.897,122.7228,122.8186,13839.0
2016-08-17 10:50:00,141.02,141.08,141.0,141.03,16067.0,122.8099,122.8622,122.7925,122.8186,16067.0
2016-08-17 11:00:00,141.04,141.11,141.0,141.06,36311.0,122.8273,122.8883,122.7925,122.8448,36311.0
2016-08-17 11:10:00,141.06,141.16,141.05,141.16,28732.0,122.8448,122.9318,122.8361,122.9318,28732.0
2016-08-17 11:20:00,141.15,141.3,141.12,141.2,44675.0,122.9231,123.0538,122.897,122.9667,44675.0
2016-08-17 11:30:00,141.19,141.19,140.85,140.85,26014.0,122.958,122.958,122.6619,122.6619,26014.0
2016-08-17 11:40:00,140.86,141.07,140.86,140.99,14036.0,122.6706,122.8535,122.6706,122.7838,14036.0
2016-08-17 11:50:00,140.96,140.99,140.8,140.81,17761.0,122.7577,122.7838,122.6183,122.627,17761.0
2016-08-17 12:00:00,140.81,140.83,140.77,140.79,21802.0,122.627,122.6445,122.5922,122.6096,21802.0
2016-08-17 12:10:00,140.77,140.8,140.71,140.71,19293.0,122.5922,122.6183,122.54,122.54,19293.0
2016-08-17 12:20:00,140.73,140.88,140.67,140.83,32253.0,122.5574,122.688,122.5051,122.6445,32253.0
2016-08-17 12:30:00,140.81,140.89,140.77,140.86,23823.0,122.627,122.6967,122.5922,122.6706,23823.0
2016-08-17 12:40:00,140.87,140.99,140.77,140.99,44597.0,122.6793,122.7838,122.5922,122.7838,44597.0
2016-08-17 12:50:00,141.01,141.12,140.99,141.01,21777.0,122.8012,122.897,122.7838,122.8012,21777.0
2016-08-17 13:00:00,141.03,141.07,140.91,141.01,24345.0,122.8186,122.8535,122.7141,122.8012,24345.0
2016-08-17 13:10:00,141.01,141.14,140.97,141.14,25531.0,122.8012,122.9144,122.7664,122.9144,25531.0
2016-08-17 13:20:00,141.14,141.22,141.14,141.17,15169.0,122.9144,122.9841,122.9144,122.9406,15169.0
2016-08-17 13:30:00,141.17,141.52,141.16,141.51,22939.0,122.9406,123.2454,122.9318,123.2367,22939.0
2016-08-17 13:40:00,141.54,141.64,141.42,141.45,26574.0,123.2628,123.3499,123.1583,123.1844,26574.0
2016-08-17 13:50:00,141.43,141.48,141.3,141.35,18323.0,123.167,123.2105,123.0538,123.0973,18323.0
2016-08-17 14:00:00,141.36,141.6,141.08,141.55,32041.0,123.106,123.315,122.8622,123.2715,32041.0
2016-08-17 14:10:00,141.56,141.72,141.42,141.42,43540.0,123.2802,123.4195,123.1583,123.1583,43540.0
2016-08-17 14:20:00,141.49,141.53,141.36,141.4,18988.0,123.2192,123.2541,123.106,123.1409,18988.0
2016-08-17 14:30:00,141.44,141.45,141.28,141.38,44557.0,123.1757,123.1844,123.0364,123.1234,44557.0
2016-08-17 14:40:00,141.39,141.48,141.33,141.42,21888.0,123.1321,123.2105,123.0799,123.1583,21888.0
2016-08-17 14:50:00,141.41,141.46,141.36,141.39,23763.0,123.1496,123.1931,123.106,123.1321,23763.0
2016-08-17 15:00:00,141.4,141.41,141.31,141.34,41456.0,123.1409,123.1496,123.0625,123.0886,41456.0
2016-08-17 15:10:00,141.36,141.57,141.36,141.56,23561.0,123.106,123.2889,123.106,123.2802,23561.0
2016-08-17 15:20:00,141.52,141.65,141.52,141.65,46051.0,123.2454,123.3586,123.2454,123.3586,46051.0
2016-08-17 15:30:00,141.65,141.81,141.6,141.81,57918.0,123.3586,123.4979,123.315,123.4979,57918.0
2016-08-17 15:40:00,141.81,141.9,141.72,141.78,84550.0,123.4979,123.5763,123.4195,123.4718,84550.0
2016-08-17 15:50:00,141.78,141.91,141.59,141.67,162874.0,123.4718,123.585,123.3063,123.376,162874.0
2016-08-18 09:30:00,141.67,142.16,141.27,141.91,56143.0,123.376,123.8027,123.0276,123.585,56143.0
2016-08-18 09:40:00,141.85,142.5,141.71,142.5,60111.0,123.5327,124.0988,123.4108,124.0988,60111.0
2016-08-18 09:50:00,142.55,142.77,142.47,142.67,41601.0,124.1424,124.3339,124.0727,124.2469,41601.0
2016-08-18 10:00:00,142.7,142.8,142.65,142.68,41500.0,124.273,124.3601,124.2294,124.2556,41500.0
2016-08-18 10:10:00,142.67,142.84,142.65,142.8,46025.0,124.2469,124.3949,124.2294,124.3601,46025.0
2016-08-18 10:20:00,142.81,142.83,142.65,142.72,36831.0,124.3688,124.3862,124.2294,124.2904,36831.0
2016-08-18 10:30:00,142.72,142.78,142.68,142.72,12331.0,124.2904,124.3427,124.2556,124.2904,12331.0
2016-08-18 10:40:00,142.72,142.74,142.43,142.46,19228.0,124.2904,124.3078,124.0379,124.064,19228.0
2016-08-18 10:50:00,142.47,142.5,142.3,142.5,22301.0,124.0727,124.0988,123.9246,124.0988,22301.0
2016-08-18 11:00:00,142.49,142.5,142.38,142.4,15458.0,124.0901,124.0988,123.9943,124.0117,15458.0
2016-08-18 11:10:00,142.41,142.52,142.36,142.51,11238.0,124.0204,124.1162,123.9769,124.1075,11238.0
2016-08-18 11:20:00,142.5,142.5,142.34,142.41,21067.0,124.0988,124.0988,123.9595,124.0204,21067.0
2016-08-18 11:30:00,142.42,142.6,142.39,142.52,15024.0,124.0291,124.1859,124.003,124.1162,15024.0
2016-08-18 11:40:00,142.51,142.54,142.4,142.46,14211.0,124.1075,124.1336,124.0117,124.064,14211.0
2016-08-18 11:50:00,142.45,142.45,142.32,142.32,14497.0,124.0553,124.0553,123.9421,123.9421,14497.0
2016-08-18 12:00:00,142.32,142.39,142.25,142.37,20115.0,123.9421,124.003,123.8811,123.9856,20115.0
2016-08-18 12:10:00,142.38,142.54,142.36,142.52,15464.0,123.9943,124.1336,123.9769,124.1162,15464.0
2016-08-18 12:20:00,142.5,142.5,142.28,142.32,17313.0,124.0988,124.0988,123.9072,123.9421,17313.0
2016-08-18 12:30:00,142.3,142.32,142.12,142.26,25234.0,123.9246,123.9421,123.7679,123.8898,25234.0
2016-08-18 12:40:00,142.25,142.31,142.2,142.24,21464.0,123.8811,123.9333,123.8376,123.8724,21464.0
2016-08-18 12:50:00,142.28,142.35,142.19,142.3,16332.0,123.9072,123.9682,123.8288,123.9246,16332.0
2016-08-18 13:00:00,142.32,142.34,142.19,142.25,11145.0,123.9421,123.9595,123.8288,123.8811,11145.0
2016-08-18 13:10:00,142.26,142.32,142.26,142.26,7228.0,123.8898,123.9421,123.8898,123.8898,7228.0
2016-08-18 13:20:00,142.25,142.31,142.17,142.19,12298.0,123.8811,123.9333,123.8114,123.8288,12298.0
2016-08-18 13:30:00,142.18,142.2,142.11,142.17,56487.0,123.8201,123.8376,123.7592,123.8114,56487.0
2016-08-18 13:40:00,142.17,142.21,142.13,142.2,12804.0,123.8114,123.8463,123.7766,123.8376,12804.0
2016-08-18 13:50:00,142.2,142.2,142.11,142.18,15831.0,123.8376,123.8376,123.7592,123.8201,15831.0
2016-08-18 14:00:00,142.18,142.27,142.12,142.15,24340.0,123.8201,123.8985,123.7679,123.794,24340.0
2016-08-18 14:10:00,142.16,142.18,142.05,142.07,20195.0,123.8027,123.8201,123.7069,123.7243,20195.0
2016-08-18 14:20:00,142.07,142.11,142.03,142.06,10943.0,123.7243,123.7592,123.6895,123.7156,10943.0
2016-08-18 14:30:00,142.05,142.1,142.02,142.09,15800.0,123.7069,123.7505,123.6808,123.7418,15800.0
2016-08-18 14:40:00,142.12,142.17,142.07,142.11,11943.0,123.7679,123.8114,123.7243,123.7592,11943.0
2016-08-18 14:50:00,142.1,142.12,142.02,142.03,23115.0,123.7505,123.7679,123.6808,123.6895,23115.0
2016-08-18 15:00:00,142.04,142.29,142.04,142.28,19911.0,123.6982,123.9159,123.6982,123.9072,19911.0
2016-08-18 15:10:00,142.27,142.28,142.12,142.12,15952.0,123.8985,123.9072,123.7679,123.7679,15952.0
2016-08-18 15:20:00,142.12,142.17,142.1,142.12,21361.0,123.7679,123.8114,123.7505,123.7679,21361.0
2016-08-18 15:30:00,142.12,142.19,142.06,142.14,71704.0,123.7679,123.8288,123.7156,123.7853,71704.0
2016-08-18 15:40:00,142.14,142.2,142.08,142.12,65515.0,123.7853,123.8376,123.733,123.7679,65515.0
2016-08-18 15:50:00,142.12,142.23,142.12,142.17,131748.0,123.7679,123.8637,123.7679,123.8114,131748.0
2016-08-19 09:30:00,141.65,141.96,141.22,141.81,260273.0,123.3586,123.6285,122.9841,123.4979,260273.0
2016-08-19 09:40:00,141.75,142.0,141.33,141.44,48297.0,123.4457,123.6634,123.0799,123.1757,48297.0
2016-08-19 09:50:00,141.4,141.75,141.4,141.53,29804.0,123.1409,123.4457,123.1409,123.2541,29804.0
2016-08-19 10:00:00,141.55,141.58,141.29,141.31,37982.0,123.2715,123.2976,123.0451,123.0625,37982.0
2016-08-19 10:10:00,141.31,141.65,141.3,141.65,77946.0,123.0625,123.3586,123.0538,123.3586,77946.0
2016-08-19 10:20:00,141.65,141.85,141.64,141.84,42328.0,123.3586,123.5327,123.3499,123.524,42328.0
2016-08-19 10:30:00,141.86,142.05,141.85,142.0,26647.0,123.5415,123.7069,123.5327,123.6634,26647.0
2016-08-19 10:40:00,141.99,142.14,141.98,142.09,24664.0,123.6547,123.7853,123.646,123.7418,24664.0
2016-08-19 10:50:00,142.07,142.1,142.01,142.03,24448.0,123.7243,123.7505,123.6721,123.6895,24448.0
2016-08-19 11:00:00,142.03,142.12,141.98,142.1,15885.0,123.6895,123.7679,123.646,123.7505,15885.0
2016-08-19 11:10:00,142.1,142.24,142.1,142.19,25736.0,123.7505,123.8724,123.7505,123.8288,25736.0
2016-08-19 11:20:00,142.2,142.25,142.1,142.14,18663.0,123.8376,123.8811,123.7505,123.7853,18663.0
2016-08-19 11:30:00,142.11,142.17,141.94,142.0,19380.0,123.7592,123.8114,123.6111,123.6634,19380.0
2016-08-19 11:40:00,141.98,142.04,141.85,141.85,22916.0,123.646,123.6982,123.5327,123.5327,22916.0
2016-08-19 11:50:00,141.86,142.16,141.85,142.16,15590.0,123.5415,123.8027,123.5327,123.8027,15590.0
2016-08-19 12:00:00,142.17,142.25,142.03,142.05,17990.0,123.8114,123.8811,123.6895,123.7069,17990.0
2016-08-19 12:10:00,142.07,142.11,141.92,141.95,17396.0,123.7243,123.7592,123.5937,123.6198,17396.0
2016-08-19 12:20:00,141.94,142.1,141.94,142.06,15500.0,123.6111,123.7505,123.6111,123.7156,15500.0
2016-08-19 12:30:00,142.07,142.1,141.95,142.0,12126.0,123.7243,123.7505,123.6198,123.6634,12126.0
2016-08-19 12:40:00,141.98,142.0,141.83,141.86,18159.0,123.646,123.6634,123.5153,123.5415,18159.0
2016-08-19 12:50:00,141.86,141.86,141.6,141.75,24548.0,123.5415,123.5415,123.315,123.4457,24548.0
2016-08-19 13:00:00,141.75,141.9,141.72,141.82,29551.0,123.4457,123.5763,123.4195,123.5066,29551.0
2016-08-19 13:10:00,141.81,141.95,141.81,141.9,20556.0,123.4979,123.6198,123.4979,123.5763,20556.0
2016-08-19 13:20:00,141.91,142.0,141.9,141.99,12503.0,123.585,123.6634,123.5763,123.6547,12503.0
2016-08-19 13:30:00,142.0,142.02,141.88,141.9,50089.0,123.6634,123.6808,123.5589,123.5763,50089.0
2016-08-19 13:40:00,141.9,142.01,141.9,142.0,21791.0,123.5763,123.6721,123.5763,123.6634,21791.0
2016-08-19 13:50:00,142.01,142.02,141.89,141.91,30071.0,123.6721,123.6808,123.5676,123.585,30071.0
2016-08-19 14:00:00,141.91,141.97,141.9,141.9,20650.0,123.585,123.6373,123.5763,123.5763,20650.0
2016-08-19 14:10:00,141.91,142.11,141.89,142.03,40871.0,123.585,123.7592,123.5676,123.6895,40871.0
2016-08-19 14:20:00,142.04,142.07,141.94,141.97,23560.0,123.6982,123.7243,123.6111,123.6373,23560.0
2016-08-19 14:30:00,141.97,142.03,141.94,142.01,16649.0,123.6373,123.6895,123.6111,123.6721,16649.0
2016-08-19 14:40:00,142.01,142.07,141.96,141.99,23327.0,123.6721,123.7243,123.6285,123.6547,23327.0
2016-08-19 14:50:00,142.0,142.08,141.96,142.05,24495.0,123.6634,123.733,123.6285,123.7069,24495.0
2016-08-19 15:00:00,142.05,142.09,142.0,142.01,27335.0,123.7069,123.7418,123.6634,123.6721,27335.0
2016-08-19 15:10:00,142.01,142.03,141.93,142.01,37585.0,123.6721,123.6895,123.6024,123.6721,37585.0
2016-08-19 15:20:00,142.0,142.04,141.98,142.01,45404.0,123.6634,123.6982,123.646,123.6721,45404.0
2016-08-19 15:30:00,142.01,142.03,141.9,141.93,51293.0,123.6721,123.6895,123.5763,123.6024,51293.0
2016-08-19 15:40:00,141.92,142.01,141.89,142.0,83913.0,123.5937,123.6721,123.5676,123.6634,83913.0
2016-08-19 15:50:00,142.01,142.08,141.98,142.01,158493.0,123.6721,123.733,123.646,123.6721,158493.0
2016-08-22 09:30:00,142.11,142.49,141.71,142.28,78385.0,123.7592,124.0901,123.4108,123.9072,78385.0
2016-08-22 09:40:00,142.34,142.56,142.18,142.26,41295.0,123.9595,124.1511,123.8201,123.8898,41295.0
2016-08-22 09:50:00,142.32,142.45,142.21,142.3,29331.0,123.9421,124.0553,123.8463,123.9246,29331.0
2016-08-22 10:00:00,142.31,142.35,142.15,142.34,21402.0,123.9333,123.9682,123.794,123.9595,21402.0
2016-08-22 10:10:00,142.31,142.71,142.15,142.66,28371.0,123.9333,124.2817,123.794,124.2382,28371.0
2016-08-22 10:20:00,142.7,143.0,142.56,142.92,51835.0,124.273,124.5342,124.1511,124.4646,51835.0
2016-08-22 10:30:00,142.95,142.99,142.63,142.65,68289.0,124.4907,124.5255,124.212,124.2294,68289.0
2016-08-22 10:40:00,142.67,142.77,142.57,142.67,22760.0,124.2469,124.3339,124.1598,124.2469,22760.0
2016-08-22 10:50:00,142.64,142.72,142.59,142.72,16223.0,124.2207,124.2904,124.1772,124.2904,16223.0
2016-08-22 11:00:00,142.73,142.81,142.55,142.58,26317.0,124.2991,124.3688,124.1424,124.1685,26317.0
2016-08-22 11:10:00,142.61,142.72,142.56,142.61,15565.0,124.1946,124.2904,124.1511,124.1946,15565.0
2016-08-22 11:20:00,142.62,142.63,142.15,142.22,32821.0,124.2033,124.212,123.794,123.855,32821.0
2016-08-22 11:30:00,142.22,142.29,142.14,142.21,23392.0,123.855,123.9159,123.7853,123.8463,23392.0
2016-08-22 11:40:00,142.21,142.32,142.12,142.23,28927.0,123.8463,123.9421,123.7679,123.8637,28927.0
2016-08-22 11:50:00,142.24,142.32,142.14,142.32,22424.0,123.8724,123.9421,123.7853,123.9421,22424.0
2016-08-22 12:00:00,142.31,142.31,142.16,142.16,23409.0,123.9333,123.9333,123.8027,123.8027,23409.0
2016-08-22 12:10:00,142.18,142.26,142.12,142.17,11388.0,123.8201,123.8898,123.7679,123.8114,11388.0
2016-08-22 12:20:00,142.16,142.59,142.14,142.57,27699.0,123.8027,124.1772,123.7853,124.1598,27699.0
2016-08-22 12:30:00,142.61,142.63,142.44,142.57,18493.0,124.1946,124.212,124.0466,124.1598,18493.0
2016-08-22 12:40:00,142.59,142.63,142.44,142.51,13765.0,124.1772,124.212,124.0466,124.1075,13765.0
2016-08-22 12:50:00,142.51,142.51,142.35,142.4,5738.0,124.1075,124.1075,123.9682,124.0117,5738.0
2016-08-22 13:00:00,142.38,142.5,142.32,142.46,15831.0,123.9943,124.0988,123.9421,124.064,15831.0
2016-08-22 13:10:00,142.46,142.51,142.4,142.45,10493.0,124.064,124.1075,124.0117,124.0553,10493.0
2016-08-22 13:20:00,142.46,142.46,142.1,142.15,18682.0,124.064,124.064,123.7505,123.794,18682.0
2016-08-22 13:30:00,142.19,142.19,142.08,142.1,16642.0,123.8288,123.8288,123.733,123.7505,16642.0
2016-08-22 13:40:00,142.1,142.38,142.1,142.31,16893.0,123.7505,123.9943,123.7505,123.9333,16893.0
2016-08-22 13:50:00,142.29,142.41,142.24,142.39,11201.0,123.9159,124.0204,123.8724,124.003,11201.0
2016-08-22 14:00:00,142.39,142.44,142.35,142.37,23272.0,124.003,124.0466,123.9682,123.9856,23272.0
2016-08-22 14:10:00,142.38,142.4,142.31,142.31,16998.0,123.9943,124.0117,123.9333,123.9333,16998.0
2016-08-22 14:20:00,142.3,142.34,142.17,142.19,17065.0,123.9246,123.9595,123.8114,123.8288,17065.0
2016-08-22 14:30:00,142.17,142.23,142.13,142.23,11527.0,123.8114,123.8637,123.7766,123.8637,11527.0
2016-08-22 14:40:00,142.24,142.31,142.21,142.24,13086.0,123.8724,123.9333,123.8463,123.8724,13086.0
2016-08-22 14:50:00,142.25,142.31,142.11,142.12,26555.0,123.8811,123.9333,123.7592,123.7679,26555.0
2016-08-22 15:00:00,142.11,142.3,142.11,142.28,31203.0,123.7592,123.9246,123.7592,123.9072,31203.0
2016-08-22 15:10:00,142.27,142.29,142.15,142.18,26754.0,123.8985,123.9159,123.794,123.8201,26754.0
2016-08-22 15:20:00,142.17,142.2,142.1,142.18,30858.0,123.8114,123.8376,123.7505,123.8201,30858.0
2016-08-22 15:30:00,142.16,142.18,142.12,142.15,40246.0,123.8027,123.8201,123.7679,123.794,40246.0
2016-08-22 15:40:00,142.14,142.21,142.11,142.13,58222.0,123.7853,123.8463,123.7592,123.7766,58222.0
2016-08-22 15:50:00,142.14,142.16,142.05,142.1,122818.0,123.7853,123.8027,123.7069,123.7505,122818.0
2016-08-23 09:30:00,142.55,142.87,142.29,142.64,84596.0,124.1424,124.421,123.9159,124.2207,84596.0
2016-08-23 09:40:00,142.73,142.79,142.44,142.57,39978.0,124.2991,124.3514,124.0466,124.1598,39978.0
2016-08-23 09:50:00,142.59,142.68,142.42,142.52,56622.0,124.1772,124.2556,124.0291,124.1162,56622.0
2016-08-23 10:00:00,142.52,142.53,142.32,142.44,34775.0,124.1162,124.1249,123.9421,124.0466,34775.0
2016-08-23 10:10:00,142.46,142.63,142.45,142.53,46449.0,124.064,124.212,124.0553,124.1249,46449.0
2016-08-23 10:20:00,142.52,142.69,142.52,142.63,54145.0,124.1162,124.2643,124.1162,124.212,54145.0
2016-08-23 10:30:00,142.65,142.7,142.34,142.36,42245.0,124.2294,124.273,123.9595,123.9769,42245.0
2016-08-23 10:40:00,142.36,142.41,142.28,142.28,21524.0,123.9769,124.0204,123.9072,123.9072,21524.0
2016-08-23 10:50:00,142.28,142.31,141.99,142.02,128677.0,123.9072,123.9333,123.6547,123.6808,128677.0
2016-08-23 11:00:00,142.02,142.07,141.88,141.92,40464.0,123.6808,123.7243,123.5589,123.5937,40464.0
2016-08-23 11:10:00,141.94,142.06,141.91,142.03,37756.0,123.6111,123.7156,123.585,123.6895,37756.0
2016-08-23 11:20:00,142.02,142.06,141.94,142.01,36087.0,123.6808,123.7156,123.6111,123.6721,36087.0
2016-08-23 11:30:00,142.02,142.05,141.95,141.98,33286.0,123.6808,123.7069,123.6198,123.646,33286.0
2016-08-23 11:40:00,141.99,142.05,141.95,142.0,34384.0,123.6547,123.7069,123.6198,123.6634,34384.0
2016-08-23 11:50:00,141.99,142.04,141.94,141.99,36692.0,123.6547,123.6982,123.6111,123.6547,36692.0
2016-08-23 12:00:00,142.0,142.02,141.94,141.96,29413.0,123.6634,123.6808,123.6111,123.6285,29413.0
2016-08-23 12:10:00,141.96,142.03,141.93,142.02,19135.0,123.6285,123.6895,123.6024,123.6808,19135.0
2016-08-23 12:20:00,142.03,142.04,141.96,141.98,17664.0,123.6895,123.6982,123.6285,123.646,17664.0
2016-08-23 12:30:00,141.97,142.03,141.94,142.02,14999.0,123.6373,123.6895,123.6111,123.6808,14999.0
2016-08-23 12:40:00,142.02,142.02,141.94,141.99,39443.0,123.6808,123.6808,123.6111,123.6547,39443.0
2016-08-23 12:50:00,141.99,142.01,141.84,141.95,35509.0,123.6547,123.6721,123.524,123.6198,35509.0
2016-08-23 13:00:00,141.93,141.98,141.9,141.96,22397.0,123.6024,123.646,123.5763,123.6285,22397.0
2016-08-23 13:10:00,141.96,142.02,141.9,141.93,71351.0,123.6285,123.6808,123.5763,123.6024,71351.0
2016-08-23 13:20:00,141.92,142.0,141.89,141.95,23245.0,123.5937,123.6634,123.5676,123.6198,23245.0
2016-08-23 13:30:00,141.95,141.99,141.92,141.92,20845.0,123.6198,123.6547,123.5937,123.5937,20845.0
2016-08-23 13:40:00,141.92,141.96,141.88,141.95,21414.0,123.5937,123.6285,123.5589,123.6198,21414.0
2016-08-23 13:50:00,141.95,141.98,141.88,141.91,22573.0,123.6198,123.646,123.5589,123.585,22573.0
2016-08-23 14:00:00,141.91,141.94,141.83,141.92,28702.0,123.585,123.6111,123.5153,123.5937,28702.0
2016-08-23 14:10:00,141.93,141.95,141.81,141.85,44224.0,123.6024,123.6198,123.4979,123.5327,44224.0
2016-08-23 14:20:00,141.84,141.85,141.75,141.84,45236.0,123.524,123.5327,123.4457,123.524,45236.0
2016-08-23 14:30:00,141.84,141.91,141.82,141.87,63546.0,123.524,123.585,123.5066,123.5502,63546.0
2016-08-23 14:40:00,141.87,141.9,141.82,141.9,38339.0,123.5502,123.5763,123.5066,123.5763,38339.0
2016-08-23 14:50:00,141.9,141.97,141.85,141.89,41176.0,123.5763,123.6373,123.5327,123.5676,41176.0
2016-08-23 15:00:00,141.9,141.95,141.87,141.94,49810.0,123.5763,123.6198,123.5502,123.6111,49810.0
2016-08-23 15:10:00,141.95,142.02,141.94,141.99,55656.0,123.6198,123.6808,123.6111,123.6547,55656.0
2016-08-23 15:20:00,141.99,142.0,141.88,141.95,48497.0,123.6547,123.6634,123.5589,123.6198,48497.0
2016-08-23 15:30:00,141.94,141.95,141.84,141.86,63215.0,123.6111,123.6198,123.524,123.5415,63215.0
2016-08-23 15:40:00,141.85,142.01,141.82,142.0,105543.0,123.5327,123.6721,123.5066,123.6634,105543.0
2016-08-23 15:50:00,142.0,142.02,141.94,142.01,171444.0,123.6634,123.6808,123.6111,123.6721,171444.0
2016-08-24 09:30:00,142.0,142.08,141.54,141.87,65739.0,123.6634,123.733,123.2628,123.5502,65739.0
2016-08-24 09:40:00,141.9,141.96,141.73,141.8,28212.0,123.5763,123.6285,123.4282,123.4892,28212.0
2016-08-24 09:50:00,141.84,141.97,141.62,141.97,35145.0,123.524,123.6373,123.3324,123.6373,35145.0
2016-08-24 10:00:00,142.01,142.05,141.42,141.42,24346.0,123.6721,123.7069,123.1583,123.1583,24346.0
2016-08-24 10:10:00,141.42,141.56,141.37,141.43,25342.0,123.1583,123.2802,123.1147,123.167,25342.0
2016-08-24 10:20:00,141.44,141.71,141.33,141.61,36563.0,123.1757,123.4108,123.0799,123.3237,36563.0
2016-08-24 10:30:00,141.64,141.69,141.48,141.53,30311.0,123.3499,123.3934,123.2105,123.2541,30311.0
2016-08-24 10:40:00,141.52,141.52,141.21,141.36,37419.0,123.2454,123.2454,122.9754,123.106,37419.0
2016-08-24 10:50:00,141.35,141.41,141.23,141.3,23016.0,123.0973,123.1496,122.9928,123.0538,23016.0
2016-08-24 11:00:00,141.31,141.48,141.3,141.44,24462.0,123.0625,123.2105,123.0538,123.1757,24462.0
2016-08-24 11:10:00,141.44,141.46,141.31,141.37,25994.0,123.1757,123.1931,123.0625,123.1147,25994.0
2016-08-24 11:20:00,141.39,141.5,141.36,141.48,21532.0,123.1321,123.2279,123.106,123.2105,21532.0
2016-08-24 11:30:00,141.49,141.51,141.31,141.4,32015.0,123.2192,123.2367,123.0625,123.1409,32015.0
2016-08-24 11:40:00,141.41,141.41,141.27,141.29,19622.0,123.1496,123.1496,123.0276,123.0451,19622.0
2016-08-24 11:50:00,141.29,141.3,141.18,141.25,18126.0,123.0451,123.0538,122.9493,123.0102,18126.0
2016-08-24 12:00:00,141.28,141.43,141.24,141.39,22787.0,123.0364,123.167,123.0015,123.1321,22787.0
2016-08-24 12:10:00,141.4,141.51,141.33,141.35,24619.0,123.1409,123.2367,123.0799,123.0973,24619.0
2016-08-24 12:20:00,141.35,141.35,141.17,141.22,28726.0,123.0973,123.0973,122.9406,122.9841,28726.0
2016-08-24 12:30:00,141.21,141.26,141.2,141.24,22068.0,122.9754,123.0189,122.9667,123.0015,22068.0
2016-08-24 12:40:00,141.23,141.33,141.2,141.21,18736.0,122.9928,123.0799,122.9667,122.9754,18736.0
2016-08-24 12:50:00,141.22,141.32,141.21,141.25,24687.0,122.9841,123.0712,122.9754,123.0102,24687.0
2016-08-24 13:00:00,141.25,141.26,141.16,141.21,31489.0,123.0102,123.0189,122.9318,122.9754,31489.0
2016-08-24 13:10:00,141.2,141.2,141.12,141.14,22576.0,122.9667,122.9667,122.897,122.9144,22576.0
2016-08-24 13:20:00,141.15,141.18,141.03,141.04,19921.0,122.9231,122.9493,122.8186,122.8273,19921.0
2016-08-24 13:30:00,141.03,141.06,141.0,141.01,24894.0,122.8186,122.8448,122.7925,122.8012,24894.0
2016-08-24 13:40:00,141.02,141.12,140.96,141.08,25909.0,122.8099,122.897,122.7577,122.8622,25909.0
2016-08-24 13:50:00,141.07,141.1,140.96,140.98,25714.0,122.8535,122.8796,122.7577,122.7751,25714.0
2016-08-24 14:00:00,140.98,140.99,140.64,140.66,43418.0,122.7751,122.7838,122.479,122.4964,43418.0
2016-08-24 14:10:00,140.65,140.75,140.6,140.68,45196.0,122.4877,122.5748,122.4442,122.5138,45196.0
2016-08-24 14:20:00,140.67,140.69,140.44,140.55,41756.0,122.5051,122.5225,122.3048,122.4006,41756.0
2016-08-24 14:30:00,140.55,140.61,140.32,140.35,62954.0,122.4006,122.4529,122.2003,122.2264,62954.0
2016-08-24 14:40:00,140.36,140.48,140.32,140.34,46466.0,122.2352,122.3397,122.2003,122.2177,46466.0
2016-08-24 14:50:00,140.34,140.41,140.29,140.4,56203.0,122.2177,122.2787,122.1742,122.27,56203.0
2016-08-24 15:00:00,140.39,140.42,140.01,140.02,79249.0,122.2613,122.2874,121.9303,121.9391,79249.0
2016-08-24 15:10:00,140.02,140.19,139.94,140.04,108190.0,121.9391,122.0871,121.8694,121.9565,108190.0
2016-08-24 15:20:00,140.03,140.05,139.86,139.94,139806.0,121.9478,121.9652,121.7997,121.8694,139806.0
2016-08-24 15:30:00,139.94,139.99,139.77,139.82,102682.0,121.8694,121.9129,121.7213,121.7649,102682.0
2016-08-24 15:40:00,139.81,139.82,139.51,139.54,165934.0,121.7562,121.7649,121.4949,121.521,165934.0
2016-08-24 15:50:00,139.54,139.92,139.54,139.92,246630.0,121.521,121.852,121.521,121.852,246630.0
2016-08-25 09:30:00,139.72,139.75,139.04,139.36,110471.0,121.6778,121.7039,121.0856,121.3643,110471.0
2016-08-25 09:40:00,139.34,139.46,139.15,139.2,55929.0,121.3469,121.4514,121.1814,121.2249,55929.0
2016-08-25 09:50:00,139.23,139.67,139.14,139.61,134767.0,121.2511,121.6343,121.1727,121.582,134767.0
2016-08-25 10:00:00,139.62,139.72,139.55,139.62,40623.0,121.5907,121.6778,121.5297,121.5907,40623.0
2016-08-25 10:10:00,139.6,139.6,139.28,139.39,43641.0,121.5733,121.5733,121.2946,121.3904,43641.0
2016-08-25 10:20:00,139.37,139.38,139.13,139.29,40802.0,121.373,121.3817,121.164,121.3033,40802.0
2016-08-25 10:30:00,139.31,139.48,139.28,139.46,27248.0,121.3207,121.4688,121.2946,121.4514,27248.0
2016-08-25 10:40:00,139.46,139.47,139.23,139.26,27770.0,121.4514,121.4601,121.2511,121.2772,27770.0
2016-08-25 10:50:00,139.26,139.27,139.04,139.11,31825.0,121.2772,121.2859,121.0856,121.1466,31825.0
2016-08-25 11:00:00,139.1,139.23,138.94,138.94,56745.0,121.1379,121.2511,120.9985,120.9985,56745.0
2016-08-25 11:10:00,138.95,138.98,138.76,138.8,76519.0,121.0072,121.0334,120.8418,120.8766,76519.0
2016-08-25 11:20:00,138.8,138.83,138.52,138.6,114447.0,120.8766,120.9027,120.6328,120.7024,114447.0
2016-08-25 11:30:00,138.61,138.65,138.49,138.53,86922.0,120.7111,120.746,120.6066,120.6415,86922.0
2016-08-25 11:40:00,138.53,138.57,138.24,138.32,74954.0,120.6415,120.6763,120.3889,120.4586,74954.0
2016-08-25 11:50:00,138.3,138.37,138.08,138.25,57298.0,120.4412,120.5021,120.2496,120.3976,57298.0
2016-08-25 12:00:00,138.25,138.4,138.11,138.17,44997.0,120.3976,120.5282,120.2757,120.3279,44997.0
2016-08-25 12:10:00,138.18,138.23,138.03,138.19,56477.0,120.3367,120.3802,120.206,120.3454,56477.0
2016-08-25 12:20:00,138.18,138.34,138.1,138.31,42595.0,120.3367,120.476,120.267,120.4499,42595.0
2016-08-25 12:30:00,138.31,138.32,138.22,138.25,44474.0,120.4499,120.4586,120.3715,120.3976,44474.0
2016-08-25 12:40:00,138.26,138.28,138.05,138.07,47087.0,120.4063,120.4237,120.2234,120.2409,47087.0
2016-08-25 12:50:00,138.06,138.11,137.96,138.08,52052.0,120.2322,120.2757,120.1451,120.2496,52052.0
2016-08-25 13:00:00,138.09,138.17,138.08,138.15,36094.0,120.2583,120.3279,120.2496,120.3105,36094.0
2016-08-25 13:10:00,138.16,138.17,138.0,138.0,76512.0,120.3192,120.3279,120.1799,120.1799,76512.0
2016-08-25 13:20:00,138.0,138.01,137.82,137.84,55599.0,120.1799,120.1886,120.0231,120.0406,55599.0
2016-08-25 13:30:00,137.84,137.86,137.4,137.43,102739.0,120.0406,120.058,119.6574,119.6835,102739.0
2016-08-25 13:40:00,137.43,137.69,137.35,137.69,103655.0,119.6835,119.9099,119.6138,119.9099,103655.0
2016-08-25 13:50:00,137.68,138.0,137.68,137.98,71760.0,119.9012,120.1799,119.9012,120.1625,71760.0
2016-08-25 14:00:00,137.98,138.09,137.71,137.8,78038.0,120.1625,120.2583,119.9274,120.0057,78038.0
2016-08-25 14:10:00,137.81,137.85,137.73,137.81,44513.0,120.0144,120.0493,119.9448,120.0144,44513.0
2016-08-25 14:20:00,137.79,137.79,137.6,137.67,44630.0,119.997,119.997,119.8316,119.8925,44630.0
2016-08-25 14:30:00,137.67,137.78,137.56,137.56,47673.0,119.8925,119.9883,119.7967,119.7967,47673.0
2016-08-25 14:40:00,137.57,137.6,137.48,137.59,78768.0,119.8054,119.8316,119.7271,119.8228,78768.0
2016-08-25 14:50:00,137.59,137.62,137.18,137.23,158839.0,119.8228,119.849,119.4658,119.5093,158839.0
2016-08-25 15:00:00,137.22,137.39,137.03,137.27,106691.0,119.5006,119.6487,119.3352,119.5442,106691.0
2016-08-25 15:10:00,137.28,137.49,137.16,137.44,116973.0,119.5529,119.7358,119.4484,119.6922,116973.0
2016-08-25 15:20:00,137.45,137.5,137.38,137.39,103633.0,119.7009,119.7445,119.64,119.6487,103633.0
2016-08-25 15:30:00,137.39,137.4,137.24,137.25,126562.0,119.6487,119.6574,119.518,119.5268,126562.0
2016-08-25 15:40:00,137.24,137.27,137.18,137.25,161882.0,119.518,119.5442,119.4658,119.5268,161882.0
2016-08-25 15:50:00,137.25,137.33,137.15,137.32,273919.0,119.5268,119.5964,119.4397,119.5877,273919.0
2016-08-26 09:30:00,137.67,138.3,137.45,138.24,90978.0,119.8925,120.4412,119.7009,120.3889,90978.0
2016-08-26 09:40:00,138.25,138.28,137.83,138.15,64813.0,120.3976,120.4237,120.0319,120.3105,64813.0
2016-08-26 09:50:00,138.13,138.15,137.47,137.56,49230.0,120.2931,120.3105,119.7183,119.7967,49230.0
2016-08-26 10:00:00,137.61,138.05,137.23,137.75,68475.0,119.8403,120.2234,119.5093,119.9622,68475.0
2016-08-26 10:10:00,137.72,138.2,137.64,137.88,72873.0,119.9361,120.3541,119.8664,120.0754,72873.0
2016-08-26 10:20:00,137.87,137.99,137.7,137.83,41726.0,120.0667,120.1712,119.9186,120.0319,41726.0
2016-08-26 10:30:00,137.83,137.88,137.64,137.86,42449.0,120.0319,120.0754,119.8664,120.058,42449.0
2016-08-26 10:40:00,137.82,137.84,137.7,137.75,39150.0,120.0231,120.0406,119.9186,119.9622,39150.0
2016-08-26 10:50:00,137.74,137.83,137.65,137.75,50235.0,119.9535,120.0319,119.8751,119.9622,50235.0
2016-08-26 11:00:00,137.72,137.82,137.61,137.75,56791.0,119.9361,120.0231,119.8403,119.9622,56791.0
2016-08-26 11:10:00,137.75,137.95,137.68,137.79,63502.0,119.9622,120.1364,119.9012,119.997,63502.0
2016-08-26 11:20:00,137.78,137.78,137.59,137.7,47900.0,119.9883,119.9883,119.8228,119.9186,47900.0
2016-08-26 11:30:00,137.7,137.76,137.43,137.45,54172.0,119.9186,119.9709,119.6835,119.7009,54172.0
2016-08-26 11:40:00,137.42,137.42,137.02,137.09,61950.0,119.6748,119.6748,119.3265,119.3874,61950.0
2016-08-26 11:50:00,137.07,137.07,136.65,136.95,113495.0,119.37,119.37,119.0042,119.2655,113495.0
2016-08-26 12:00:00,136.96,136.99,136.59,136.7,58871.0,119.2742,119.3003,118.952,119.0478,58871.0
2016-08-26 12:10:00,136.7,136.88,136.45,136.81,70518.0,119.0478,119.2045,118.8301,119.1436,70518.0
2016-08-26 12:20:00,136.79,136.9,136.62,136.68,31232.0,119.1262,119.2219,118.9781,119.0304,31232.0
2016-08-26 12:30:00,136.65,136.95,136.6,136.86,40801.0,119.0042,119.2655,118.9607,119.1871,40801.0
2016-08-26 12:40:00,136.86,136.97,136.81,136.88,42734.0,119.1871,119.2829,119.1436,119.2045,42734.0
2016-08-26 12:50:00,136.88,136.88,136.72,136.76,41419.0,119.2045,119.2045,119.0652,119.1,41419.0
2016-08-26 13:00:00,136.78,136.86,136.67,136.77,36414.0,119.1174,119.1871,119.0216,119.1087,36414.0
2016-08-26 13:10:00,136.78,136.9,136.66,136.67,18447.0,119.1174,119.2219,119.0129,119.0216,18447.0
2016-08-26 13:20:00,136.69,136.7,136.55,136.6,33053.0,119.0391,119.0478,118.9171,118.9607,33053.0
2016-08-26 13:30:00,136.61,136.74,136.5,136.6,43408.0,118.9694,119.0826,118.8736,118.9607,43408.0
2016-08-26 13:40:00,136.58,136.75,136.48,136.48,44077.0,118.9433,119.0913,118.8562,118.8562,44077.0
2016-08-26 13:50:00,136.48,136.58,136.37,136.53,65730.0,118.8562,118.9433,118.7604,118.8997,65730.0
2016-08-26 14:00:00,136.5,136.51,136.33,136.48,40124.0,118.8736,118.8823,118.7256,118.8562,40124.0
2016-08-26 14:10:00,136.5,136.54,136.15,136.21,69499.0,118.8736,118.9084,118.5688,118.621,69499.0
2016-08-26 14:20:00,136.23,136.25,135.99,136.02,86068.0,118.6385,118.6559,118.4295,118.4556,86068.0
2016-08-26 14:30:00,136.02,136.24,136.02,136.21,44501.0,118.4556,118.6472,118.4556,118.621,44501.0
2016-08-26 14:40:00,136.23,136.24,136.07,136.14,55901.0,118.6385,118.6472,118.4991,118.5601,55901.0
2016-08-26 14:50:00,136.14,136.33,136.11,136.31,48121.0,118.5601,118.7256,118.534,118.7081,48121.0
2016-08-26 15:00:00,136.31,136.34,136.17,136.31,56982.0,118.7081,118.7343,118.5862,118.7081,56982.0
2016-08-26 15:10:00,136.31,136.35,136.18,136.2,78104.0,118.7081,118.743,118.5949,118.6123,78104.0
2016-08-26 15:20:00,136.21,136.55,136.18,136.44,56688.0,118.621,118.9171,118.5949,118.8213,56688.0
2016-08-26 15:30:00,136.43,136.68,136.43,136.64,88919.0,118.8126,119.0304,118.8126,118.9955,88919.0
2016-08-26 15:40:00,136.65,136.71,136.51,136.65,104842.0,119.0042,119.0565,118.8823,119.0042,104842.0
2016-08-26 15:50:00,136.64,136.71,136.55,136.65,199918.0,118.9955,119.0565,118.9171,119.0042,199918.0
2016-08-29 09:30:00,137.2,137.65,136.89,137.5,68696.0,119.4832,119.8751,119.2132,119.7445,68696.0
2016-08-29 09:40:00,137.46,137.53,136.63,136.63,57960.0,119.7096,119.7706,118.9868,118.9868,57960.0
2016-08-29 09:50:00,136.69,137.03,136.48,137.02,93496.0,119.0391,119.3352,118.8562,119.3265,93496.0
2016-08-29 10:00:00,137.0,137.2,136.82,137.15,81443.0,119.309,119.4832,119.1523,119.4397,81443.0
2016-08-29 10:10:00,137.16,137.4,137.16,137.39,77457.0,119.4484,119.6574,119.4484,119.6487,77457.0
2016-08-29 10:20:00,137.42,137.72,137.39,137.58,53988.0,119.6748,119.9361,119.6487,119.8141,53988.0
2016-08-29 10:30:00,137.56,137.62,137.35,137.42,69218.0,119.7967,119.849,119.6138,119.6748,69218.0
2016-08-29 10:40:00,137.43,137.68,137.42,137.51,50687.0,119.6835,119.9012,119.6748,119.7532,50687.0
2016-08-29 10:50:00,137.54,137.66,137.44,137.48,37108.0,119.7793,119.8838,119.6922,119.7271,37108.0
2016-08-29 11:00:00,137.49,137.57,137.39,137.45,40388.0,119.7358,119.8054,119.6487,119.7009,40388.0
2016-08-29 11:10:00,137.48,137.55,137.42,137.44,33335.0,119.7271,119.788,119.6748,119.6922,33335.0
2016-08-29 11:20:00,137.45,137.62,137.43,137.61,37504.0,119.7009,119.849,119.6835,119.8403,37504.0
2016-08-29 11:30:00,137.63,137.77,137.51,137.68,44099.0,119.8577,119.9796,119.7532,119.9012,44099.0
2016-08-29 11:40:00,137.66,138.04,137.66,138.0,75443.0,119.8838,120.2147,119.8838,120.1799,75443.0
2016-08-29 11:50:00,138.02,138.02,137.64,137.68,31891.0,120.1973,120.1973,119.8664,119.9012,31891.0
2016-08-29 12:00:00,137.69,137.75,137.64,137.7,40141.0,119.9099,119.9622,119.8664,119.9186,40141.0
2016-08-29 12:10:00,137.71,137.74,137.58,137.64,15155.0,119.9274,119.9535,119.8141,119.8664,15155.0
2016-08-29 12:20:00,137.67,137.71,137.52,137.64,25632.0,119.8925,119.9274,119.7619,119.8664,25632.0
2016-08-29 12:30:00,137.64,137.76,137.58,137.58,62348.0,119.8664,119.9709,119.8141,119.8141,62348.0
2016-08-29 12:40:00,137.58,137.6,137.54,137.55,49400.0,119.8141,119.8316,119.7793,119.788,49400.0
2016-08-29 12:50:00,137.55,137.56,137.4,137.49,52213.0,119.788,119.7967,119.6574,119.7358,52213.0
2016-08-29 13:00:00,137.48,137.52,137.4,137.47,37046.0,119.7271,119.7619,119.6574,119.7183,37046.0
2016-08-29 13:10:00,137.47,137.59,137.47,137.58,20243.0,119.7183,119.8228,119.7183,119.8141,20243.0
2016-08-29 13:20:00,137.58,137.73,137.49,137.49,23855.0,119.8141,119.9448,119.7358,119.7358,23855.0
2016-08-29 13:30:00,137.49,137.58,137.4,137.47,21340.0,119.7358,119.8141,119.6574,119.7183,21340.0
2016-08-29 13:40:00,137.46,137.47,137.33,137.35,37663.0,119.7096,119.7183,119.5964,119.6138,37663.0
2016-08-29 13:50:00,137.34,137.5,137.34,137.49,15749.0,119.6051,119.7445,119.6051,119.7358,15749.0
2016-08-29 14:00:00,137.49,137.58,137.48,137.53,17053.0,119.7358,119.8141,119.7271,119.7706,17053.0
2016-08-29 14:10:00,137.52,137.53,137.37,137.41,21533.0,119.7619,119.7706,119.6313,119.6661,21533.0
2016-08-29 14:20:00,137.41,137.41,137.24,137.29,22610.0,119.6661,119.6661,119.518,119.5616,22610.0
2016-08-29 14:30:00,137.29,137.35,137.15,137.16,28061.0,119.5616,119.6138,119.4397,119.4484,28061.0
2016-08-29 14:40:00,137.17,137.25,137.17,137.25,20404.0,119.4571,119.5268,119.4571,119.5268,20404.0
2016-08-29 14:50:00,137.25,137.33,137.21,137.32,20492.0,119.5268,119.5964,119.4919,119.5877,20492.0
2016-08-29 15:00:00,137.33,137.34,137.16,137.17,26473.0,119.5964,119.6051,119.4484,119.4571,26473.0
2016-08-29 15:10:00,137.18,137.32,137.14,137.32,27128.0,119.4658,119.5877,119.431,119.5877,27128.0
2016-08-29 15:20:00,137.33,137.37,137.2,137.24,34854.0,119.5964,119.6313,119.4832,119.518,34854.0
2016-08-29 15:30:00,137.23,137.32,137.18,137.32,51917.0,119.5093,119.5877,119.4658,119.5877,51917.0
2016-08-29 15:40:00,137.31,137.31,137.11,137.2,74866.0,119.579,119.579,119.4048,119.4832,74866.0
2016-08-29 15:50:00,137.19,137.34,137.17,137.26,179744.0,119.4745,119.6051,119.4571,119.5355,179744.0
2016-08-30 09:30:00,137.01,137.69,137.01,137.32,63425.0,119.3177,119.9099,119.3177,119.5877,63425.0
2016-08-30 09:40:00,137.32,137.4,137.03,137.14,45846.0,119.5877,119.6574,119.3352,119.431,45846.0
2016-08-30 09:50:00,137.11,137.4,137.05,137.11,42634.0,119.4048,119.6574,119.3526,119.4048,42634.0
2016-08-30 10:00:00,137.16,137.22,136.85,136.9,39418.0,119.4484,119.5006,119.1784,119.2219,39418.0
2016-08-30 10:10:00,136.91,136.92,136.49,136.51,39977.0,119.2307,119.2394,118.8649,118.8823,39977.0
2016-08-30 10:20:00,136.48,136.54,136.37,136.38,31437.0,118.8562,118.9084,118.7604,118.7691,31437.0
2016-08-30 10:30:00,136.4,136.43,136.24,136.36,47679.0,118.7865,118.8126,118.6472,118.7517,47679.0
2016-08-30 10:40:00,136.36,136.73,136.36,136.7,35703.0,118.7517,119.0739,118.7517,119.0478,35703.0
2016-08-30 10:50:00,136.69,136.92,136.69,136.88,51104.0,119.0391,119.2394,119.0391,119.2045,51104.0
2016-08-30 11:00:00,136.86,136.9,136.75,136.76,41397.0,119.1871,119.2219,119.0913,119.1,41397.0
2016-08-30 11:10:00,136.75,136.82,136.68,136.7,57933.0,119.0913,119.1523,119.0304,119.0478,57933.0
2016-08-30 11:20:00,136.7,136.71,136.57,136.57,24208.0,119.0478,119.0565,118.9346,118.9346,24208.0
2016-08-30 11:30:00,136.58,136.67,136.56,136.59,29895.0,118.9433,119.0216,118.9259,118.952,29895.0
2016-08-30 11:40:00,136.59,136.64,136.55,136.56,22293.0,118.952,118.9955,118.9171,118.9259,22293.0
2016-08-30 11:50:00,136.55,136.61,136.41,136.47,27467.0,118.9171,118.9694,118.7952,118.8475,27467.0
2016-08-30 12:00:00,136.47,136.63,136.42,136.56,25623.0,118.8475,118.9868,118.8039,118.9259,25623.0
2016-08-30 12:10:00,136.56,136.56,136.35,136.41,19585.0,118.9259,118.9259,118.743,118.7952,19585.0
2016-08-30 12:20:00,136.42,136.47,136.37,136.45,15887.0,118.8039,118.8475,118.7604,118.8301,15887.0
2016-08-30 12:30:00,136.44,136.51,136.43,136.47,19410.0,118.8213,118.8823,118.8126,118.8475,19410.0
2016-08-30 12:40:00,136.46,136.47,136.29,136.41,32503.0,118.8388,118.8475,118.6907,118.7952,32503.0
2016-08-30 12:50:00,136.4,136.51,136.4,136.43,21855.0,118.7865,118.8823,118.7865,118.8126,21855.0
2016-08-30 13:00:00,136.44,136.62,136.44,136.58,36664.0,118.8213,118.9781,118.8213,118.9433,36664.0
2016-08-30 13:10:00,136.59,136.65,136.53,136.59,15066.0,118.952,119.0042,118.8997,118.952,15066.0
2016-08-30 13:20:00,136.59,136.6,136.5,136.55,20046.0,118.952,118.9607,118.8736,118.9171,20046.0
2016-08-30 13:30:00,136.55,136.56,136.49,136.52,23488.0,118.9171,118.9259,118.8649,118.891,23488.0
2016-08-30 13:40:00,136.52,136.56,136.46,136.54,45814.0,118.891,118.9259,118.8388,118.9084,45814.0
2016-08-30 13:50:00,136.56,136.57,136.49,136.51,34749.0,118.9259,118.9346,118.8649,118.8823,34749.0
2016-08-30 14:00:00,136.52,136.58,136.45,136.46,25701.0,118.891,118.9433,118.8301,118.8388,25701.0
2016-08-30 14:10:00,136.46,136.56,136.45,136.55,49776.0,118.8388,118.9259,118.8301,118.9171,49776.0
2016-08-30 14:20:00,136.56,136.67,136.5,136.59,31954.0,118.9259,119.0216,118.8736,118.952,31954.0
2016-08-30 14:30:00,136.59,136.61,136.49,136.54,42818.0,118.952,118.9694,118.8649,118.9084,42818.0
2016-08-30 14:40:00,136.55,136.61,136.49,136.55,22779.0,118.9171,118.9694,118.8649,118.9171,22779.0
2016-08-30 14:50:00,136.56,136.6,136.52,136.53,30808.0,118.9259,118.9607,118.891,118.8997,30808.0
2016-08-30 15:00:00,136.55,136.62,136.48,136.58,55323.0,118.9171,118.9781,118.8562,118.9433,55323.0
2016-08-30 15:10:00,136.58,136.75,136.55,136.72,28654.0,118.9433,119.0913,118.9171,119.0652,28654.0
2016-08-30 15:20:00,136.72,136.8,136.71,136.73,38624.0,119.0652,119.1349,119.0565,119.0739,38624.0
2016-08-30 15:30:00,136.73,136.85,136.7,136.83,59269.0,119.0739,119.1784,119.0478,119.161,59269.0
2016-08-30 15:40:00,136.82,136.89,136.79,136.8,69934.0,119.1523,119.2132,119.1262,119.1349,69934.0
2016-08-30 15:50:00,136.81,136.87,136.71,136.86,143087.0,119.1436,119.1958,119.0565,119.1871,143087.0
2016-08-31 09:30:00,136.55,136.82,135.89,136.01,83413.0,118.9171,119.1523,118.3424,118.4469,83413.0
2016-08-31 09:40:00,136.01,136.3,135.96,136.24,34770.0,118.4469,118.6994,118.4033,118.6472,34770.0
2016-08-31 09:50:00,136.21,136.36,136.08,136.28,39345.0,118.621,118.7517,118.5078,118.682,39345.0
2016-08-31 10:00:00,136.28,136.42,136.2,136.2,19468.0,118.682,118.8039,118.6123,118.6123,19468.0
2016-08-31 10:10:00,136.21,136.32,135.97,136.04,29193.0,118.621,118.7168,118.412,118.473,29193.0
2016-08-31 10:20:00,136.06,136.09,135.9,135.94,19175.0,118.4904,118.5165,118.3511,118.3859,19175.0
2016-08-31 10:30:00,135.9,135.9,135.55,135.75,60987.0,118.3511,118.3511,118.0463,118.2204,60987.0
2016-08-31 10:40:00,135.74,135.97,135.7,135.84,20748.0,118.2117,118.412,118.1769,118.2988,20748.0
2016-08-31 10:50:00,135.84,136.1,135.79,136.06,24359.0,118.2988,118.5253,118.2553,118.4904,24359.0
2016-08-31 11:00:00,136.04,136.18,136.03,136.09,31883.0,118.473,118.5949,118.4643,118.5165,31883.0
2016-08-31 11:10:00,136.08,136.13,136.04,136.06,23360.0,118.5078,118.5514,118.473,118.4904,23360.0
2016-08-31 11:20:00,136.06,136.15,136.06,136.06,27402.0,118.4904,118.5688,118.4904,118.4904,27402.0
2016-08-31 11:30:00,136.06,136.11,135.97,136.02,35939.0,118.4904,118.534,118.412,118.4556,35939.0
2016-08-31 11:40:00,136.01,136.11,135.98,136.05,37116.0,118.4469,118.534,118.4207,118.4817,37116.0
2016-08-31 11:50:00,136.05,136.07,135.98,135.99,26184.0,118.4817,118.4991,118.4207,118.4295,26184.0
2016-08-31 12:00:00,135.99,136.01,135.85,135.91,33513.0,118.4295,118.4469,118.3075,118.3598,33513.0
2016-08-31 12:10:00,135.9,135.92,135.69,135.77,32886.0,118.3511,118.3685,118.1682,118.2379,32886.0
2016-08-31 12:20:00,135.76,135.85,135.71,135.82,22266.0,118.2292,118.3075,118.1856,118.2814,22266.0
2016-08-31 12:30:00,135.8,135.98,135.76,135.95,18013.0,118.264,118.4207,118.2292,118.3946,18013.0
2016-08-31 12:40:00,135.95,135.99,135.86,135.96,21615.0,118.3946,118.4295,118.3162,118.4033,21615.0
2016-08-31 12:50:00,135.96,135.96,135.84,135.92,24988.0,118.4033,118.4033,118.2988,118.3685,24988.0
2016-08-31 13:00:00,135.92,135.95,135.82,135.91,19889.0,118.3685,118.3946,118.2814,118.3598,19889.0
2016-08-31 13:10:00,135.91,135.97,135.88,135.94,25567.0,118.3598,118.412,118.3337,118.3859,25567.0
2016-08-31 13:20:00,135.93,136.09,135.92,135.99,30353.0,118.3772,118.5165,118.3685,118.4295,30353.0
2016-08-31 13:30:00,136.02,136.05,135.94,135.99,24929.0,118.4556,118.4817,118.3859,118.4295,24929.0
2016-08-31 13:40:00,135.99,136.14,135.99,136.11,47205.0,118.4295,118.5601,118.4295,118.534,47205.0
2016-08-31 13:50:00,136.13,136.28,136.13,136.16,41857.0,118.5514,118.682,118.5514,118.5775,41857.0
2016-08-31 14:00:00,136.16,136.29,136.14,136.24,61075.0,118.5775,118.6907,118.5601,118.6472,61075.0
2016-08-31 14:10:00,136.24,136.29,136.17,136.27,51491.0,118.6472,118.6907,118.5862,118.6733,51491.0
2016-08-31 14:20:00,136.27,136.28,136.13,136.14,36329.0,118.6733,118.682,118.5514,118.5601,36329.0
2016-08-31 14:30:00,136.13,136.13,136.03,136.09,48793.0,118.5514,118.5514,118.4643,118.5165,48793.0
2016-08-31 14:40:00,136.06,136.12,136.0,136.02,45739.0,118.4904,118.5427,118.4382,118.4556,45739.0
2016-08-31 14:50:00,136.02,136.13,135.99,136.07,43332.0,118.4556,118.5514,118.4295,118.4991,43332.0
2016-08-31 15:00:00,136.05,136.29,136.05,136.27,37778.0,118.4817,118.6907,118.4817,118.6733,37778.0
2016-08-31 15:10:00,136.26,136.27,136.18,136.24,39584.0,118.6646,118.6733,118.5949,118.6472,39584.0
2016-08-31 15:20:00,136.24,136.33,136.17,136.23,56733.0,118.6472,118.7256,118.5862,118.6385,56733.0
2016-08-31 15:30:00,136.24,136.26,136.17,136.17,76488.0,118.6472,118.6646,118.5862,118.5862,76488.0
2016-08-31 15:40:00,136.17,136.23,136.09,136.11,146278.0,118.5862,118.6385,118.5165,118.534,146278.0
2016-08-31 15:50:00,136.12,136.21,136.02,136.06,226856.0,118.5427,118.621,118.4556,118.4904,226856.0
2016-09-01 09:30:00,136.46,136.98,136.34,136.5,120759.0,118.8388,119.2916,118.7343,118.8736,120759.0
2016-09-01 09:40:00,136.51,136.68,136.36,136.46,38724.0,118.8823,119.0304,118.7517,118.8388,38724.0
2016-09-01 09:50:00,136.46,136.54,136.07,136.3,54756.0,118.8388,118.9084,118.4991,118.6994,54756.0
2016-09-01 10:00:00,136.26,136.35,135.98,136.02,65656.0,118.6646,118.743,118.4207,118.4556,65656.0
2016-09-01 10:10:00,136.03,136.12,135.88,135.89,34357.0,118.4643,118.5427,118.3337,118.3424,34357.0
2016-09-01 10:20:00,135.9,135.91,135.63,135.73,36671.0,118.3511,118.3598,118.1159,118.203,36671.0
2016-09-01 10:30:00,135.73,135.82,135.46,135.82,32079.0,118.203,118.2814,117.9679,118.2814,32079.0
2016-09-01 10:40:00,135.8,135.81,135.65,135.74,22740.0,118.264,118.2727,118.1334,118.2117,22740.0
2016-09-01 10:50:00,135.75,135.8,135.53,135.59,47398.0,118.2204,118.264,118.0289,118.0811,47398.0
2016-09-01 11:00:00,135.59,135.62,135.51,135.58,33848.0,118.0811,118.1072,118.0114,118.0724,33848.0
2016-09-01 11:10:00,135.58,135.66,135.54,135.66,27360.0,118.0724,118.1421,118.0376,118.1421,27360.0
2016-09-01 11:20:00,135.66,135.79,135.63,135.76,39841.0,118.1421,118.2553,118.1159,118.2292,39841.0
2016-09-01 11:30:00,135.75,135.77,135.56,135.56,22276.0,118.2204,118.2379,118.055,118.055,22276.0
2016-09-01 11:40:00,135.57,135.58,135.51,135.54,29249.0,118.0637,118.0724,118.0114,118.0376,29249.0
2016-09-01 11:50:00,135.53,135.53,135.35,135.43,35122.0,118.0289,118.0289,117.8721,117.9418,35122.0
2016-09-01 12:00:00,135.44,135.51,135.4,135.45,17514.0,117.9505,118.0114,117.9156,117.9592,17514.0
2016-09-01 12:10:00,135.45,135.64,135.39,135.55,33089.0,117.9592,118.1247,117.9069,118.0463,33089.0
2016-09-01 12:20:00,135.55,135.84,135.54,135.59,36981.0,118.0463,118.2988,118.0376,118.0811,36981.0
2016-09-01 12:30:00,135.6,135.76,135.6,135.75,43073.0,118.0898,118.2292,118.0898,118.2204,43073.0
2016-09-01 12:40:00,135.76,135.86,135.73,135.8,51521.0,118.2292,118.3162,118.203,118.264,51521.0
2016-09-01 12:50:00,135.79,135.89,135.72,135.73,88110.0,118.2553,118.3424,118.1943,118.203,88110.0
2016-09-01 13:00:00,135.73,135.92,135.72,135.84,44933.0,118.203,118.3685,118.1943,118.2988,44933.0
2016-09-01 13:10:00,135.84,135.97,135.71,135.97,37085.0,118.2988,118.412,118.1856,118.412,37085.0
2016-09-01 13:20:00,135.98,136.0,135.74,135.9,68313.0,118.4207,118.4382,118.2117,118.3511,68313.0
2016-09-01 13:30:00,135.91,135.98,135.82,135.82,37801.0,118.3598,118.4207,118.2814,118.2814,37801.0
2016-09-01 13:40:00,135.8,135.87,135.73,135.82,48645.0,118.264,118.325,118.203,118.2814,48645.0
2016-09-01 13:50:00,135.82,135.87,135.63,135.63,24581.0,118.2814,118.325,118.1159,118.1159,24581.0
2016-09-01 14:00:00,135.63,135.63,135.47,135.58,47697.0,118.1159,118.1159,117.9766,118.0724,47697.0
2016-09-01 14:10:00,135.58,135.66,135.52,135.62,43303.0,118.0724,118.1421,118.0201,118.1072,43303.0
2016-09-01 14:20:00,135.61,135.61,135.44,135.49,39851.0,118.0985,118.0985,117.9505,117.994,39851.0
2016-09-01 14:30:00,135.5,135.51,135.37,135.44,51019.0,118.0027,118.0114,117.8895,117.9505,51019.0
2016-09-01 14:40:00,135.45,135.53,135.39,135.46,35843.0,117.9592,118.0289,117.9069,117.9679,35843.0
2016-09-01 14:50:00,135.45,135.49,135.4,135.46,37315.0,117.9592,117.994,117.9156,117.9679,37315.0
2016-09-01 15:00:00,135.46,135.56,135.4,135.55,160094.0,117.9679,118.055,117.9156,118.0463,160094.0
2016-09-01 15:10:00,135.56,135.63,135.55,135.56,68051.0,118.055,118.1159,118.0463,118.055,68051.0
2016-09-01 15:20:00,135.57,135.62,135.48,135.56,98827.0,118.0637,118.1072,117.9853,118.055,98827.0
2016-09-01 15:30:00,135.55,135.78,135.53,135.63,120495.0,118.0463,118.2466,118.0289,118.1159,120495.0
2016-09-01 15:40:00,135.62,135.86,135.62,135.77,110284.0,118.1072,118.3162,118.1072,118.2379,110284.0
2016-09-01 15:50:00,135.78,135.83,135.7,135.74,151358.0,118.2466,118.2901,118.1769,118.2117,151358.0
2016-09-02 09:30:00,136.5,136.6,135.91,136.18,133033.0,118.8736,118.9607,118.3598,118.5949,133033.0
2016-09-02 09:40:00,136.2,136.52,136.1,136.43,85011.0,118.6123,118.891,118.5253,118.8126,85011.0
2016-09-02 09:50:00,136.42,136.46,135.91,136.13,73620.0,118.8039,118.8388,118.3598,118.5514,73620.0
2016-09-02 10:00:00,136.08,136.08,135.87,135.91,40741.0,118.5078,118.5078,118.325,118.3598,40741.0
2016-09-02 10:10:00,135.9,136.11,135.76,136.11,67389.0,118.3511,118.534,118.2292,118.534,67389.0
2016-09-02 10:20:00,136.12,136.6,136.12,136.47,74912.0,118.5427,118.9607,118.5427,118.8475,74912.0
2016-09-02 10:30:00,136.49,136.55,136.36,136.38,45986.0,118.8649,118.9171,118.7517,118.7691,45986.0
2016-09-02 10:40:00,136.38,136.48,136.38,136.46,87332.0,118.7691,118.8562,118.7691,118.8388,87332.0
2016-09-02 10:50:00,136.46,136.54,136.39,136.44,28296.0,118.8388,118.9084,118.7778,118.8213,28296.0
2016-09-02 11:00:00,136.46,136.65,136.44,136.56,44487.0,118.8388,119.0042,118.8213,118.9259,44487.0
2016-09-02 11:10:00,136.58,136.64,136.51,136.61,37512.0,118.9433,118.9955,118.8823,118.9694,37512.0
2016-09-02 11:20:00,136.6,136.63,136.42,136.48,40664.0,118.9607,118.9868,118.8039,118.8562,40664.0
2016-09-02 11:30:00,136.5,136.6,136.43,136.59,45891.0,118.8736,118.9607,118.8126,118.952,45891.0
2016-09-02 11:40:00,136.58,136.63,136.5,136.5,22289.0,118.9433,118.9868,118.8736,118.8736,22289.0
2016-09-02 11:50:00,136.49,136.57,136.44,136.46,18146.0,118.8649,118.9346,118.8213,118.8388,18146.0
2016-09-02 12:00:00,136.46,136.48,136.32,136.35,25743.0,118.8388,118.8562,118.7168,118.743,25743.0
2016-09-02 12:10:00,136.36,136.36,136.16,136.18,32549.0,118.7517,118.7517,118.5775,118.5949,32549.0
2016-09-02 12:20:00,136.2,136.3,136.13,136.23,32407.0,118.6123,118.6994,118.5514,118.6385,32407.0
2016-09-02 12:30:00,136.22,136.27,136.17,136.26,25209.0,118.6298,118.6733,118.5862,118.6646,25209.0
2016-09-02 12:40:00,136.25,136.27,136.21,136.25,30848.0,118.6559,118.6733,118.621,118.6559,30848.0
2016-09-02 12:50:00,136.25,136.39,136.25,136.32,19336.0,118.6559,118.7778,118.6559,118.7168,19336.0
2016-09-02 13:00:00,136.33,136.34,136.21,136.21,31962.0,118.7256,118.7343,118.621,118.621,31962.0
2016-09-02 13:10:00,136.25,136.36,136.25,136.26,25973.0,118.6559,118.7517,118.6559,118.6646,25973.0
2016-09-02 13:20:00,136.25,136.35,136.24,136.32,24070.0,118.6559,118.743,118.6472,118.7168,24070.0
2016-09-02 13:30:00,136.31,136.32,136.16,136.23,26222.0,118.7081,118.7168,118.5775,118.6385,26222.0
2016-09-02 13:40:00,136.23,136.3,136.2,136.22,26871.0,118.6385,118.6994,118.6123,118.6298,26871.0
2016-09-02 13:50:00,136.21,136.23,136.15,136.22,19539.0,118.621,118.6385,118.5688,118.6298,19539.0
2016-09-02 14:00:00,136.22,136.26,136.16,136.25,40507.0,118.6298,118.6646,118.5775,118.6559,40507.0
2016-09-02 14:10:00,136.25,136.42,136.2,136.41,37992.0,118.6559,118.8039,118.6123,118.7952,37992.0
2016-09-02 14:20:00,136.4,136.42,136.35,136.39,26275.0,118.7865,118.8039,118.743,118.7778,26275.0
2016-09-02 14:30:00,136.39,136.44,136.29,136.38,24439.0,118.7778,118.8213,118.6907,118.7691,24439.0
2016-09-02 14:40:00,136.39,136.46,136.34,136.39,31458.0,118.7778,118.8388,118.7343,118.7778,31458.0
2016-09-02 14:50:00,136.39,136.47,136.32,136.38,26092.0,118.7778,118.8475,118.7168,118.7691,26092.0
2016-09-02 15:00:00,136.37,136.43,136.35,136.38,56692.0,118.7604,118.8126,118.743,118.7691,56692.0
2016-09-02 15:10:00,136.37,136.55,136.36,136.54,35926.0,118.7604,118.9171,118.7517,118.9084,35926.0
2016-09-02 15:20:00,136.55,136.63,136.48,136.61,45078.0,118.9171,118.9868,118.8562,118.9694,45078.0
2016-09-02 15:30:00,136.6,136.71,136.59,136.71,61348.0,118.9607,119.0565,118.952,119.0565,61348.0
2016-09-02 15:40:00,136.7,136.78,136.53,136.54,75443.0,119.0478,119.1174,118.8997,118.9084,75443.0
2016-09-02 15:50:00,136.54,136.67,136.54,136.61,173233.0,118.9084,119.0216,118.9084,118.9694,173233.0
2016-09-06 09:30:00,136.62,136.85,136.22,136.56,102999.0,118.9781,119.1784,118.6298,118.9259,102999.0
2016-09-06 09:40:00,136.59,136.67,136.4,136.45,33323.0,118.952,119.0216,118.7865,118.8301,33323.0
2016-09-06 09:50:00,136.46,136.6,136.39,136.46,47017.0,118.8388,118.9607,118.7778,118.8388,47017.0
2016-09-06 10:00:00,136.43,136.64,136.36,136.45,46015.0,118.8126,118.9955,118.7517,118.8301,46015.0
2016-09-06 10:10:00,136.44,136.57,136.14,136.14,55571.0,118.8213,118.9346,118.5601,118.5601,55571.0
2016-09-06 10:20:00,136.14,136.29,136.13,136.22,22028.0,118.5601,118.6907,118.5514,118.6298,22028.0
2016-09-06 10:30:00,136.22,136.26,136.07,136.17,33236.0,118.6298,118.6646,118.4991,118.5862,33236.0
2016-09-06 10:40:00,136.17,136.17,136.0,136.07,25862.0,118.5862,118.5862,118.4382,118.4991,25862.0
2016-09-06 10:50:00,136.09,136.26,136.07,136.21,31344.0,118.5165,118.6646,118.4991,118.621,31344.0
2016-09-06 11:00:00,136.2,136.35,136.17,136.32,35217.0,118.6123,118.743,118.5862,118.7168,35217.0
2016-09-06 11:10:00,136.31,136.38,136.26,136.31,25138.0,118.7081,118.7691,118.6646,118.7081,25138.0
2016-09-06 11:20:00,136.31,136.33,136.14,136.15,31272.0,118.7081,118.7256,118.5601,118.5688,31272.0
2016-09-06 11:30:00,136.17,136.24,136.03,136.05,40997.0,118.5862,118.6472,118.4643,118.4817,40997.0
2016-09-06 11:40:00,136.04,136.31,136.04,136.28,20074.0,118.473,118.7081,118.473,118.682,20074.0
2016-09-06 11:50:00,136.29,136.38,136.25,136.27,17652.0,118.6907,118.7691,118.6559,118.6733,17652.0
2016-09-06 12:00:00,136.29,136.3,136.16,136.16,20859.0,118.6907,118.6994,118.5775,118.5775,20859.0
2016-09-06 12:10:00,136.17,136.18,136.08,136.1,26668.0,118.5862,118.5949,118.5078,118.5253,26668.0
2016-09-06 12:20:00,136.09,136.15,136.01,136.12,31463.0,118.5165,118.5688,118.4469,118.5427,31463.0
2016-09-06 12:30:00,136.12,136.21,136.03,136.05,26331.0,118.5427,118.621,118.4643,118.4817,26331.0
2016-09-06 12:40:00,136.06,136.15,136.01,136.12,18211.0,118.4904,118.5688,118.4469,118.5427,18211.0
2016-09-06 12:50:00,136.15,136.18,136.06,136.07,18469.0,118.5688,118.5949,118.4904,118.4991,18469.0
2016-09-06 13:00:00,136.06,136.16,136.02,136.08,16918.0,118.4904,118.5775,118.4556,118.5078,16918.0
2016-09-06 13:10:00,136.09,136.18,136.04,136.08,27549.0,118.5165,118.5949,118.473,118.5078,27549.0
2016-09-06 13:20:00,136.06,136.11,135.84,135.85,28847.0,118.4904,118.534,118.2988,118.3075,28847.0
2016-09-06 13:30:00,135.85,135.9,135.77,135.82,23060.0,118.3075,118.3511,118.2379,118.2814,23060.0
2016-09-06 13:40:00,135.82,135.88,135.73,135.77,25845.0,118.2814,118.3337,118.203,118.2379,25845.0
2016-09-06 13:50:00,135.78,136.02,135.75,135.87,33340.0,118.2466,118.4556,118.2204,118.325,33340.0
2016-09-06 14:00:00,135.88,135.97,135.83,135.86,26638.0,118.3337,118.412,118.2901,118.3162,26638.0
2016-09-06 14:10:00,135.84,135.91,135.81,135.91,32516.0,118.2988,118.3598,118.2727,118.3598,32516.0
2016-09-06 14:20:00,135.92,135.94,135.82,135.84,30647.0,118.3685,118.3859,118.2814,118.2988,30647.0
2016-09-06 14:30:00,135.83,135.87,135.76,135.77,24652.0,118.2901,118.325,118.2292,118.2379,24652.0
2016-09-06 14:40:00,135.76,135.81,135.63,135.63,48378.0,118.2292,118.2727,118.1159,118.1159,48378.0
2016-09-06 14:50:00,135.64,135.77,135.63,135.75,29399.0,118.1247,118.2379,118.1159,118.2204,29399.0
2016-09-06 15:00:00,135.75,135.82,135.72,135.72,39577.0,118.2204,118.2814,118.1943,118.1943,39577.0
2016-09-06 15:10:00,135.73,135.81,135.68,135.81,51472.0,118.203,118.2727,118.1595,118.2727,51472.0
2016-09-06 15:20:00,135.81,135.85,135.77,135.85,42023.0,118.2727,118.3075,118.2379,118.3075,42023.0
2016-09-06 15:30:00,135.85,135.85,135.77,135.78,79372.0,118.3075,118.3075,118.2379,118.2466,79372.0
2016-09-06 15:40:00,135.77,135.88,135.74,135.81,90873.0,118.2379,118.3337,118.2117,118.2727,90873.0
2016-09-06 15:50:00,135.81,136.02,135.8,136.02,148228.0,118.2727,118.4556,118.264,118.4556,148228.0
2016-09-07 09:30:00,135.0,135.93,134.64,135.72,82877.0,118.1116,118.9253,117.7967,118.7416,82877.0
2016-09-07 09:40:00,135.75,135.75,135.34,135.64,76255.0,118.7678,118.7678,118.4091,118.6716,76255.0
2016-09-07 09:50:00,135.65,135.8,135.55,135.76,148240.0,118.6803,118.8115,118.5928,118.7766,148240.0
2016-09-07 10:00:00,135.76,135.96,135.71,135.78,142314.0,118.7766,118.9515,118.7328,118.7941,142314.0
2016-09-07 10:10:00,135.81,135.84,135.63,135.68,54983.0,118.8203,118.8465,118.6628,118.7066,54983.0
2016-09-07 10:20:00,135.67,135.76,135.59,135.7,36814.0,118.6978,118.7766,118.6278,118.7241,36814.0
2016-09-07 10:30:00,135.72,135.77,135.58,135.65,33561.0,118.7416,118.7853,118.6191,118.6803,33561.0
2016-09-07 10:40:00,135.64,135.64,135.32,135.37,49777.0,118.6716,118.6716,118.3916,118.4353,49777.0
2016-09-07 10:50:00,135.37,135.4,135.19,135.22,42367.0,118.4353,118.4616,118.2779,118.3041,42367.0
2016-09-07 11:00:00,135.23,135.27,135.1,135.14,36455.0,118.3129,118.3479,118.1991,118.2341,36455.0
2016-09-07 11:10:00,135.14,135.14,134.81,134.81,66579.0,118.2341,118.2341,117.9454,117.9454,66579.0
2016-09-07 11:20:00,134.81,135.04,134.78,134.91,56989.0,117.9454,118.1466,117.9192,118.0329,56989.0
2016-09-07 11:30:00,134.92,135.05,134.9,134.97,64787.0,118.0416,118.1554,118.0241,118.0854,64787.0
2016-09-07 11:40:00,134.96,135.07,134.94,134.96,36901.0,118.0766,118.1729,118.0591,118.0766,36901.0
2016-09-07 11:50:00,134.97,135.0,134.88,134.98,31664.0,118.0854,118.1116,118.0066,118.0941,31664.0
2016-09-07 12:00:00,134.99,135.13,134.97,135.03,46641.0,118.1029,118.2254,118.0854,118.1379,46641.0
2016-09-07 12:10:00,135.04,135.04,134.71,134.72,37994.0,118.1466,118.1466,117.8579,117.8667,37994.0
2016-09-07 12:20:00,134.72,134.79,134.61,134.67,37618.0,117.8667,117.9279,117.7704,117.8229,37618.0
2016-09-07 12:30:00,134.66,134.66,134.49,134.54,48523.0,117.8142,117.8142,117.6654,117.7092,48523.0
2016-09-07 12:40:00,134.55,134.58,134.45,134.46,48107.0,117.7179,117.7442,117.6304,117.6392,48107.0
2016-09-07 12:50:00,134.45,134.48,134.2,134.21,50446.0,117.6304,117.6567,117.4117,117.4205,50446.0
2016-09-07 13:00:00,134.22,134.44,134.22,134.43,50141.0,117.4292,117.6217,117.4292,117.6129,50141.0
2016-09-07 13:10:00,134.43,134.49,134.36,134.46,37036.0,117.6129,117.6654,117.5517,117.6392,37036.0
2016-09-07 13:20:00,134.45,134.53,134.34,134.47,42134.0,117.6304,117.7004,117.5342,117.6479,42134.0
2016-09-07 13:30:00,134.48,134.54,134.48,134.53,52885.0,117.6567,117.7092,117.6567,117.7004,52885.0
2016-09-07 13:40:00,134.54,134.68,134.54,134.6,38177.0,117.7092,117.8317,117.7092,117.7617,38177.0
2016-09-07 13:50:00,134.61,134.66,134.56,134.61,35210.0,117.7704,117.8142,117.7267,117.7704,35210.0
2016-09-07 14:00:00,134.6,134.69,134.58,134.58,54609.0,117.7617,117.8404,117.7442,117.7442,54609.0
2016-09-07 14:10:00,134.59,134.71,134.56,134.65,41663.0,117.7529,117.8579,117.7267,117.8054,41663.0
2016-09-07 14:20:00,134.66,134.68,134.64,134.66,32748.0,117.8142,117.8317,117.7967,117.8142,32748.0
2016-09-07 14:30:00,134.66,134.73,134.65,134.7,51048.0,117.8142,117.8754,117.8054,117.8492,51048.0
2016-09-07 14:40:00,134.7,134.84,134.68,134.84,38828.0,117.8492,117.9716,117.8317,117.9716,38828.0
2016-09-07 14:50:00,134.84,134.87,134.77,134.81,30104.0,117.9716,117.9979,117.9104,117.9454,30104.0
2016-09-07 15:00:00,134.81,134.95,134.8,134.87,40629.0,117.9454,118.0679,117.9366,117.9979,40629.0
2016-09-07 15:10:00,134.88,134.89,134.8,134.83,35134.0,118.0066,118.0154,117.9366,117.9629,35134.0
2016-09-07 15:20:00,134.84,134.84,134.72,134.75,32401.0,117.9716,117.9716,117.8667,117.8929,32401.0
2016-09-07 15:30:00,134.76,134.89,134.72,134.79,69154.0,117.9017,118.0154,117.8667,117.9279,69154.0
2016-09-07 15:40:00,134.79,134.87,134.74,134.78,76365.0,117.9279,117.9979,117.8842,117.9192,76365.0
2016-09-07 15:50:00,134.78,135.01,134.78,134.99,204806.0,117.9192,118.1204,117.9192,118.1029,204806.0
2016-09-08 09:30:00,134.47,135.04,134.41,135.04,122710.0,117.6479,118.1466,117.5954,118.1466,122710.0
2016-09-08 09:40:00,135.01,135.23,134.96,135.03,46626.0,118.1204,118.3129,118.0766,118.1379,46626.0
2016-09-08 09:50:00,134.97,135.07,134.78,134.96,50413.0,118.0854,118.1729,117.9192,118.0766,50413.0
2016-09-08 10:00:00,134.98,135.34,134.98,135.29,60255.0,118.0941,118.4091,118.0941,118.3654,60255.0
2016-09-08 10:10:00,135.28,135.42,135.18,135.34,24496.0,118.3566,118.4791,118.2691,118.4091,24496.0
2016-09-08 10:20:00,135.36,135.43,135.12,135.14,32753.0,118.4266,118.4878,118.2166,118.2341,32753.0
2016-09-08 10:30:00,135.16,135.26,135.03,135.11,35412.0,118.2516,118.3391,118.1379,118.2079,35412.0
2016-09-08 10:40:00,135.11,135.11,134.85,134.87,35240.0,118.2079,118.2079,117.9804,117.9979,35240.0
2016-09-08 10:50:00,134.86,134.88,134.72,134.75,24821.0,117.9891,118.0066,117.8667,117.8929,24821.0
2016-09-08 11:00:00,134.75,134.87,134.53,134.62,48423.0,117.8929,117.9979,117.7004,117.7792,48423.0
2016-09-08 11:10:00,134.61,134.76,134.61,134.72,26084.0,117.7704,117.9017,117.7704,117.8667,26084.0
2016-09-08 11:20:00,134.73,134.91,134.7,134.91,35578.0,117.8754,118.0329,117.8492,118.0329,35578.0
2016-09-08 11:30:00,134.9,135.01,134.87,134.92,29872.0,118.0241,118.1204,117.9979,118.0416,29872.0
2016-09-08 11:40:00,134.92,135.17,134.91,135.17,33793.0,118.0416,118.2604,118.0329,118.2604,33793.0
2016-09-08 11:50:00,135.17,135.39,135.16,135.35,60470.0,118.2604,118.4528,118.2516,118.4178,60470.0
2016-09-08 12:00:00,135.33,135.35,135.19,135.19,49727.0,118.4003,118.4178,118.2779,118.2779,49727.0
2016-09-08 12:10:00,135.19,135.23,135.08,135.15,28434.0,118.2779,118.3129,118.1816,118.2429,28434.0
2016-09-08 12:20:00,135.14,135.35,135.13,135.29,61891.0,118.2341,118.4178,118.2254,118.3654,61891.0
2016-09-08 12:30:00,135.3,135.62,135.28,135.59,157700.0,118.3741,118.6541,118.3566,118.6278,157700.0
2016-09-08 12:40:00,135.58,135.61,135.47,135.53,34788.0,118.6191,118.6453,118.5228,118.5753,34788.0
2016-09-08 12:50:00,135.53,135.58,135.5,135.56,33004.0,118.5753,118.6191,118.5491,118.6016,33004.0
2016-09-08 13:00:00,135.55,135.56,135.3,135.31,55784.0,118.5928,118.6016,118.3741,118.3828,55784.0
2016-09-08 13:10:00,135.3,135.33,135.27,135.3,26769.0,118.3741,118.4003,118.3479,118.3741,26769.0
2016-09-08 13:20:00,135.3,135.33,135.28,135.31,21766.0,118.3741,118.4003,118.3566,118.3828,21766.0
2016-09-08 13:30:00,135.3,135.31,135.21,135.27,23859.0,118.3741,118.3828,118.2954,118.3479,23859.0
2016-09-08 13:40:00,135.26,135.28,135.16,135.17,23486.0,118.3391,118.3566,118.2516,118.2604,23486.0
2016-09-08 13:50:00,135.16,135.27,135.15,135.27,26948.0,118.2516,118.3479,118.2429,118.3479,26948.0
2016-09-08 14:00:00,135.26,135.28,135.17,135.22,38439.0,118.3391,118.3566,118.2604,118.3041,38439.0
2016-09-08 14:10:00,135.21,135.3,135.18,135.25,42345.0,118.2954,118.3741,118.2691,118.3304,42345.0
2016-09-08 14:20:00,135.26,135.37,135.24,135.31,31377.0,118.3391,118.4353,118.3216,118.3828,31377.0
2016-09-08 14:30:00,135.31,135.35,135.25,135.28,34267.0,118.3828,118.4178,118.3304,118.3566,34267.0
2016-09-08 14:40:00,135.28,135.54,135.27,135.51,70692.0,118.3566,118.5841,118.3479,118.5578,70692.0
2016-09-08 14:50:00,135.51,135.51,135.41,135.43,44313.0,118.5578,118.5578,118.4703,118.4878,44313.0
2016-09-08 15:00:00,135.42,135.45,135.31,135.31,58103.0,118.4791,118.5053,118.3828,118.3828,58103.0
2016-09-08 15:10:00,135.32,135.48,135.31,135.42,59069.0,118.3916,118.5316,118.3828,118.4791,59069.0
2016-09-08 15:20:00,135.41,135.43,135.33,135.39,45126.0,118.4703,118.4878,118.4003,118.4528,45126.0
2016-09-08 15:30:00,135.39,135.44,135.35,135.44,67828.0,118.4528,118.4966,118.4178,118.4966,67828.0
2016-09-08 15:40:00,135.44,135.5,135.34,135.41,73036.0,118.4966,118.5491,118.4091,118.4703,73036.0
2016-09-08 15:50:00,135.4,135.5,135.33,135.42,194457.0,118.4616,118.5491,118.4003,118.4791,194457.0
2016-09-09 09:30:00,134.71,134.86,134.52,134.68,56665.0,117.8579,117.9891,117.6917,117.8317,56665.0
2016-09-09 09:40:00,134.66,134.78,134.53,134.53,39484.0,117.8142,117.9192,117.7004,117.7004,39484.0
2016-09-09 09:50:00,134.52,134.76,134.41,134.74,42446.0,117.6917,117.9017,117.5954,117.8842,42446.0
2016-09-09 10:00:00,134.76,135.01,134.64,134.96,40958.0,117.9017,118.1204,117.7967,118.0766,40958.0
2016-09-09 10:10:00,134.96,135.15,134.88,134.88,50236.0,118.0766,118.2429,118.0066,118.0066,50236.0
2016-09-09 10:20:00,134.86,134.9,134.75,134.75,22239.0,117.9891,118.0241,117.8929,117.8929,22239.0
2016-09-09 10:30:00,134.73,134.88,134.56,134.68,45857.0,117.8754,118.0066,117.7267,117.8317,45857.0
2016-09-09 10:40:00,134.7,134.76,134.63,134.71,32170.0,117.8492,117.9017,117.7879,117.8579,32170.0
2016-09-09 10:50:00,134.73,134.89,134.73,134.85,37131.0,117.8754,118.0154,117.8754,117.9804,37131.0
2016-09-09 11:00:00,134.86,134.9,134.73,134.85,35582.0,117.9891,118.0241,117.8754,117.9804,35582.0
2016-09-09 11:10:00,134.84,134.85,134.62,134.76,33738.0,117.9716,117.9804,117.7792,117.9017,33738.0
2016-09-09 11:20:00,134.74,134.84,134.67,134.82,35759.0,117.8842,117.9716,117.8229,117.9541,35759.0
2016-09-09 11:30:00,134.84,134.92,134.8,134.82,33225.0,117.9716,118.0416,117.9366,117.9541,33225.0
2016-09-09 11:40:00,134.81,134.82,134.59,134.7,42110.0,117.9454,117.9541,117.7529,117.8492,42110.0
2016-09-09 11:50:00,134.7,134.74,134.46,134.52,29032.0,117.8492,117.8842,117.6392,117.6917,29032.0
2016-09-09 12:00:00,134.52,134.63,134.48,134.53,59519.0,117.6917,117.7879,117.6567,117.7004,59519.0
2016-09-09 12:10:00,134.56,134.57,134.37,134.45,40763.0,117.7267,117.7354,117.5604,117.6304,40763.0
2016-09-09 12:20:00,134.44,134.6,134.42,134.52,37043.0,117.6217,117.7617,117.6042,117.6917,37043.0
2016-09-09 12:30:00,134.51,134.73,134.49,134.71,48085.0,117.6829,117.8754,117.6654,117.8579,48085.0
2016-09-09 12:40:00,134.7,134.85,134.68,134.85,40425.0,117.8492,117.9804,117.8317,117.9804,40425.0
2016-09-09 12:50:00,134.82,134.86,134.72,134.83,34544.0,117.9541,117.9891,117.8667,117.9629,34544.0
2016-09-09 13:00:00,134.84,134.86,134.74,134.79,35037.0,117.9716,117.9891,117.8842,117.9279,35037.0
2016-09-09 13:10:00,134.77,134.81,134.64,134.68,51253.0,117.9104,117.9454,117.7967,117.8317,51253.0
2016-09-09 13:20:00,134.69,134.78,134.61,134.77,30481.0,117.8404,117.9192,117.7704,117.9104,30481.0
2016-09-09 13:30:00,134.76,134.84,134.67,134.72,24168.0,117.9017,117.9716,117.8229,117.8667,24168.0
2016-09-09 13:40:00,134.72,134.72,134.53,134.6,30352.0,117.8667,117.8667,117.7004,117.7617,30352.0
2016-09-09 13:50:00,134.61,134.63,134.49,134.53,30405.0,117.7704,117.7879,117.6654,117.7004,30405.0
2016-09-09 14:00:00,134.53,134.54,134.17,134.25,43887.0,117.7004,117.7092,117.3855,117.4555,43887.0
2016-09-09 14:10:00,134.23,134.23,134.05,134.11,57470.0,117.438,117.438,117.2805,117.333,57470.0
2016-09-09 14:20:00,134.11,134.19,134.05,134.15,53267.0,117.333,117.403,117.2805,117.368,53267.0
2016-09-09 14:30:00,134.16,134.33,134.1,134.31,153517.0,117.3767,117.5254,117.3242,117.5079,153517.0
2016-09-09 14:40:00,134.31,134.32,134.08,134.17,43859.0,117.5079,117.5167,117.3067,117.3855,43859.0
2016-09-09 14:50:00,134.18,134.3,134.15,134.24,59456.0,117.3942,117.4992,117.368,117.4467,59456.0
2016-09-09 15:00:00,134.25,134.26,134.11,134.18,76050.0,117.4555,117.4642,117.333,117.3942,76050.0
2016-09-09 15:10:00,134.19,134.33,134.04,134.26,65935.0,117.403,117.5254,117.2717,117.4642,65935.0
2016-09-09 15:20:00,134.26,134.35,134.18,134.2,63681.0,117.4642,117.5429,117.3942,117.4117,63681.0
2016-09-09 15:30:00,134.21,134.23,134.0,134.12,118641.0,117.4205,117.438,117.2367,117.3417,118641.0
2016-09-09 15:40:00,134.14,134.14,133.89,133.93,157697.0,117.3592,117.3592,117.1405,117.1755,157697.0
2016-09-09 15:50:00,133.93,134.01,133.63,133.65,341336.0,117.1755,117.2455,116.913,116.9305,341336.0
2016-09-12 09:30:00,132.7,133.16,132.39,133.04,144537.0,116.0994,116.5018,115.8281,116.3968,144537.0
2016-09-12 09:40:00,133.05,133.42,132.84,133.42,54132.0,116.4056,116.7293,116.2218,116.7293,54132.0
2016-09-12 09:50:00,133.41,133.89,133.31,133.67,65343.0,116.7205,117.1405,116.633,116.948,65343.0
2016-09-12 10:00:00,133.66,133.86,133.36,133.54,73372.0,116.9393,117.1142,116.6768,116.8343,73372.0
2016-09-12 10:10:00,133.53,133.76,133.51,133.75,72255.0,116.8255,117.0268,116.808,117.018,72255.0
2016-09-12 10:20:00,133.73,134.15,133.71,134.04,53642.0,117.0005,117.368,116.983,117.2717,53642.0
2016-09-12 10:30:00,134.07,134.08,133.68,133.68,45095.0,117.298,117.3067,116.9568,116.9568,45095.0
2016-09-12 10:40:00,133.69,133.81,133.61,133.63,67703.0,116.9655,117.0705,116.8955,116.913,67703.0
2016-09-12 10:50:00,133.62,133.93,133.6,133.93,57634.0,116.9043,117.1755,116.8868,117.1755,57634.0
2016-09-12 11:00:00,133.93,134.18,133.88,134.13,40406.0,117.1755,117.3942,117.1317,117.3505,40406.0
2016-09-12 11:10:00,134.14,134.14,133.83,133.91,49041.0,117.3592,117.3592,117.088,117.158,49041.0
2016-09-12 11:20:00,133.91,133.99,133.87,133.93,39443.0,117.158,117.228,117.123,117.1755,39443.0
2016-09-12 11:30:00,133.95,134.18,133.8,134.16,45612.0,117.193,117.3942,117.0617,117.3767,45612.0
2016-09-12 11:40:00,134.17,134.38,134.13,134.33,32453.0,117.3855,117.5692,117.3505,117.5254,32453.0
2016-09-12 11:50:00,134.33,134.36,134.2,134.2,44347.0,117.5254,117.5517,117.4117,117.4117,44347.0
2016-09-12 12:00:00,134.19,134.43,134.16,134.4,44363.0,117.403,117.6129,117.3767,117.5867,44363.0
2016-09-12 12:10:00,134.42,134.48,134.34,134.34,38230.0,117.6042,117.6567,117.5342,117.5342,38230.0
2016-09-12 12:20:00,134.32,134.41,134.29,134.41,25325.0,117.5167,117.5954,117.4904,117.5954,25325.0
2016-09-12 12:30:00,134.42,134.56,134.39,134.49,24629.0,117.6042,117.7267,117.5779,117.6654,24629.0
2016-09-12 12:40:00,134.51,134.7,134.4,134.69,39221.0,117.6829,117.8492,117.5867,117.8404,39221.0
2016-09-12 12:50:00,134.68,134.83,134.64,134.77,48449.0,117.8317,117.9629,117.7967,117.9104,48449.0
2016-09-12 13:00:00,134.77,134.81,134.56,134.59,39271.0,117.9104,117.9454,117.7267,117.7529,39271.0
2016-09-12 13:10:00,134.6,134.96,134.53,134.69,64695.0,117.7617,118.0766,117.7004,117.8404,64695.0
2016-09-12 13:20:00,134.69,134.76,134.34,134.34,52049.0,117.8404,117.9017,117.5342,117.5342,52049.0
2016-09-12 13:30:00,134.38,134.62,134.3,134.62,34474.0,117.5692,117.7792,117.4992,117.7792,34474.0
2016-09-12 13:40:00,134.61,134.87,134.51,134.86,47846.0,117.7704,117.9979,117.6829,117.9891,47846.0
2016-09-12 13:50:00,134.87,135.01,134.82,135.0,33247.0,117.9979,118.1204,117.9541,118.1116,33247.0
2016-09-12 14:00:00,135.01,135.25,134.99,135.23,51572.0,118.1204,118.3304,118.1029,118.3129,51572.0
2016-09-12 14:10:00,135.22,135.27,135.07,135.24,22477.0,118.3041,118.3479,118.1729,118.3216,22477.0
2016-09-12 14:20:00,135.23,135.37,135.2,135.24,44842.0,118.3129,118.4353,118.2866,118.3216,44842.0
2016-09-12 14:30:00,135.25,135.45,135.24,135.43,34717.0,118.3304,118.5053,118.3216,118.4878,34717.0
2016-09-12 14:40:00,135.43,135.51,135.32,135.37,32482.0,118.4878,118.5578,118.3916,118.4353,32482.0
2016-09-12 14:50:00,135.39,135.41,135.26,135.34,57660.0,118.4528,118.4703,118.3391,118.4091,57660.0
2016-09-12 15:00:00,135.35,135.6,135.32,135.57,58316.0,118.4178,118.6366,118.3916,118.6103,58316.0
2016-09-12 15:10:00,135.59,135.64,135.48,135.54,114555.0,118.6278,118.6716,118.5316,118.5841,114555.0
2016-09-12 15:20:00,135.55,135.7,135.54,135.57,90429.0,118.5928,118.7241,118.5841,118.6103,90429.0
2016-09-12 15:30:00,135.56,135.63,135.41,135.47,103885.0,118.6016,118.6628,118.4703,118.5228,103885.0
2016-09-12 15:40:00,135.48,135.72,135.39,135.48,111472.0,118.5316,118.7416,118.4528,118.5316,111472.0
2016-09-12 15:50:00,135.49,135.62,135.36,135.51,239189.0,118.5403,118.6541,118.4266,118.5578,239189.0
2016-09-13 09:30:00,134.24,135.15,134.11,134.69,129226.0,117.4467,118.2429,117.333,117.8404,129226.0
2016-09-13 09:40:00,134.74,134.88,134.0,134.05,49358.0,117.8842,118.0066,117.2367,117.2805,49358.0
2016-09-13 09:50:00,133.99,134.14,133.62,133.74,77868.0,117.228,117.3592,116.9043,117.0093,77868.0
2016-09-13 10:00:00,133.69,134.03,133.41,133.97,88339.0,116.9655,117.263,116.7205,117.2105,88339.0
2016-09-13 10:10:00,133.96,134.17,133.81,134.08,65183.0,117.2017,117.3855,117.0705,117.3067,65183.0
2016-09-13 10:20:00,134.06,134.11,133.86,134.01,66512.0,117.2892,117.333,117.1142,117.2455,66512.0
2016-09-13 10:30:00,133.98,134.43,133.94,134.37,88936.0,117.2192,117.6129,117.1842,117.5604,88936.0
2016-09-13 10:40:00,134.38,134.38,134.07,134.12,59325.0,117.5692,117.5692,117.298,117.3417,59325.0
2016-09-13 10:50:00,134.11,134.2,134.05,134.09,42216.0,117.333,117.4117,117.2805,117.3155,42216.0
2016-09-13 11:00:00,134.08,134.25,134.08,134.18,54280.0,117.3067,117.4555,117.3067,117.3942,54280.0
2016-09-13 11:10:00,134.18,134.19,133.93,134.02,57303.0,117.3942,117.403,117.1755,117.2542,57303.0
2016-09-13 11:20:00,134.01,134.18,133.91,133.91,49043.0,117.2455,117.3942,117.158,117.158,49043.0
2016-09-13 11:30:00,133.92,134.03,133.77,133.89,69200.0,117.1667,117.263,117.0355,117.1405,69200.0
2016-09-13 11:40:00,133.91,134.08,133.84,133.89,39699.0,117.158,117.3067,117.0967,117.1405,39699.0
2016-09-13 11:50:00,133.89,133.97,133.67,133.75,38309.0,117.1405,117.2105,116.948,117.018,38309.0
2016-09-13 12:00:00,133.78,133.91,133.66,133.81,41598.0,117.0442,117.158,116.9393,117.0705,41598.0
2016-09-13 12:10:00,133.83,134.18,133.82,134.11,41895.0,117.088,117.3942,117.0792,117.333,41895.0
2016-09-13 12:20:00,134.13,134.14,133.84,133.86,37020.0,117.3505,117.3592,117.0967,117.1142,37020.0
2016-09-13 12:30:00,133.86,133.96,133.79,133.92,30511.0,117.1142,117.2017,117.053,117.1667,30511.0
2016-09-13 12:40:00,133.92,133.92,133.69,133.69,39116.0,117.1667,117.1667,116.9655,116.9655,39116.0
2016-09-13 12:50:00,133.71,133.77,133.57,133.65,32221.0,116.983,117.0355,116.8605,116.9305,32221.0
2016-09-13 13:00:00,133.66,133.66,133.37,133.56,39409.0,116.9393,116.9393,116.6855,116.8518,39409.0
2016-09-13 13:10:00,133.55,134.1,133.49,134.08,42093.0,116.843,117.3242,116.7905,117.3067,42093.0
2016-09-13 13:20:00,134.09,134.18,133.83,134.1,70250.0,117.3155,117.3942,117.088,117.3242,70250.0
2016-09-13 13:30:00,134.12,134.34,134.01,134.06,51217.0,117.3417,117.5342,117.2455,117.2892,51217.0
2016-09-13 13:40:00,134.09,134.2,133.98,134.05,42215.0,117.3155,117.4117,117.2192,117.2805,42215.0
2016-09-13 13:50:00,134.09,134.13,133.79,133.94,44467.0,117.3155,117.3505,117.053,117.1842,44467.0
2016-09-13 14:00:00,133.94,134.0,133.82,133.95,88510.0,117.1842,117.2367,117.0792,117.193,88510.0
2016-09-13 14:10:00,133.94,134.06,133.85,133.9,105555.0,117.1842,117.2892,117.1055,117.1492,105555.0
2016-09-13 14:20:00,133.89,133.96,133.79,133.82,65733.0,117.1405,117.2017,117.053,117.0792,65733.0
2016-09-13 14:30:00,133.81,133.95,133.67,133.94,64049.0,117.0705,117.193,116.948,117.1842,64049.0
2016-09-13 14:40:00,133.99,134.09,133.89,134.03,62268.0,117.228,117.3155,117.1405,117.263,62268.0
2016-09-13 14:50:00,134.03,134.11,133.82,133.82,85346.0,117.263,117.333,117.0792,117.0792,85346.0
2016-09-13 15:00:00,133.81,133.92,133.79,133.79,80263.0,117.0705,117.1667,117.053,117.053,80263.0
2016-09-13 15:10:00,133.8,134.05,133.63,133.93,62226.0,117.0617,117.2805,116.913,117.1755,62226.0
2016-09-13 15:20:00,133.94,134.23,133.93,134.16,60832.0,117.1842,117.438,117.1755,117.3767,60832.0
2016-09-13 15:30:00,134.17,134.3,134.09,134.2,61749.0,117.3855,117.4992,117.3155,117.4117,61749.0
2016-09-13 15:40:00,134.17,134.19,133.72,133.94,103981.0,117.3855,117.403,116.9918,117.1842,103981.0
2016-09-13 15:50:00,133.95,134.29,133.91,133.92,213203.0,117.193,117.4904,117.158,117.1667,213203.0
2016-09-14 09:30:00,133.87,134.18,133.63,133.99,86132.0,117.123,117.3942,116.913,117.228,86132.0
2016-09-14 09:40:00,134.02,134.62,133.94,134.2,111571.0,117.2542,117.7792,117.1842,117.4117,111571.0
2016-09-14 09:50:00,134.17,134.69,133.9,134.69,60520.0,117.3855,117.8404,117.1492,117.8404,60520.0
2016-09-14 10:00:00,134.65,134.65,134.0,134.08,148444.0,117.8054,117.8054,117.2367,117.3067,148444.0
2016-09-14 10:10:00,134.09,134.11,133.55,133.64,205410.0,117.3155,117.333,116.843,116.9218,205410.0
2016-09-14 10:20:00,133.64,134.18,133.62,134.07,84751.0,116.9218,117.3942,116.9043,117.298,84751.0
2016-09-14 10:30:00,134.09,134.18,134.02,134.02,69331.0,117.3155,117.3942,117.2542,117.2542,69331.0
2016-09-14 10:40:00,134.05,134.06,133.67,133.7,53303.0,117.2805,117.2892,116.948,116.9743,53303.0
2016-09-14 10:50:00,133.7,133.72,133.38,133.54,77825.0,116.9743,116.9918,116.6943,116.8343,77825.0
2016-09-14 11:00:00,133.55,133.69,133.46,133.52,118190.0,116.843,116.9655,116.7643,116.8168,118190.0
2016-09-14 11:10:00,133.5,133.62,133.46,133.59,50789.0,116.7993,116.9043,116.7643,116.878,50789.0
2016-09-14 11:20:00,133.59,133.76,133.58,133.58,78501.0,116.878,117.0268,116.8693,116.8693,78501.0
2016-09-14 11:30:00,133.59,133.75,133.46,133.75,76185.0,116.878,117.018,116.7643,117.018,76185.0
2016-09-14 11:40:00,133.71,133.82,133.59,133.59,44779.0,116.983,117.0792,116.878,116.878,44779.0
2016-09-14 11:50:00,133.59,133.72,133.55,133.58,50500.0,116.878,116.9918,116.843,116.8693,50500.0
2016-09-14 12:00:00,133.58,133.64,133.41,133.51,60352.0,116.8693,116.9218,116.7205,116.808,60352.0
2016-09-14 12:10:00,133.52,133.61,133.4,133.54,42517.0,116.8168,116.8955,116.7118,116.8343,42517.0
2016-09-14 12:20:00,133.55,133.56,133.38,133.39,42556.0,116.843,116.8518,116.6943,116.703,42556.0
2016-09-14 12:30:00,133.39,133.39,133.1,133.1,44700.0,116.703,116.703,116.4493,116.4493,44700.0
2016-09-14 12:40:00,133.09,133.21,133.04,133.11,84031.0,116.4406,116.5456,116.3968,116.4581,84031.0
2016-09-14 12:50:00,133.11,133.21,133.1,133.19,49442.0,116.4581,116.5456,116.4493,116.5281,49442.0
2016-09-14 13:00:00,133.2,133.24,133.1,133.18,37672.0,116.5368,116.5718,116.4493,116.5193,37672.0
2016-09-14 13:10:00,133.16,133.3,133.09,133.26,67459.0,116.5018,116.6243,116.4406,116.5893,67459.0
2016-09-14 13:20:00,133.26,133.39,133.16,133.24,34469.0,116.5893,116.703,116.5018,116.5718,34469.0
2016-09-14 13:30:00,133.23,133.48,133.19,133.44,225567.0,116.5631,116.7818,116.5281,116.7468,225567.0
2016-09-14 13:40:00,133.44,133.47,133.16,133.2,268028.0,116.7468,116.773,116.5018,116.5368,268028.0
2016-09-14 13:50:00,133.2,133.21,132.98,133.12,173929.0,116.5368,116.5456,116.3443,116.4668,173929.0
2016-09-14 14:00:00,133.11,133.24,133.08,133.09,104876.0,116.4581,116.5718,116.4318,116.4406,104876.0
2016-09-14 14:10:00,133.1,133.25,133.07,133.17,103519.0,116.4493,116.5806,116.4231,116.5106,103519.0
2016-09-14 14:20:00,133.14,133.33,133.07,133.32,89534.0,116.4843,116.6505,116.4231,116.6418,89534.0
2016-09-14 14:30:00,133.31,133.39,133.23,133.29,51778.0,116.633,116.703,116.5631,116.6155,51778.0
2016-09-14 14:40:00,133.27,133.47,133.27,133.33,40958.0,116.5981,116.773,116.5981,116.6505,40958.0
2016-09-14 14:50:00,133.35,133.48,133.3,133.45,53318.0,116.668,116.7818,116.6243,116.7555,53318.0
2016-09-14 15:00:00,133.45,133.49,133.31,133.43,63045.0,116.7555,116.7905,116.633,116.738,63045.0
2016-09-14 15:10:00,133.42,133.42,133.29,133.37,71156.0,116.7293,116.7293,116.6155,116.6855,71156.0
2016-09-14 15:20:00,133.37,133.44,133.26,133.33,126107.0,116.6855,116.7468,116.5893,116.6505,126107.0
2016-09-14 15:30:00,133.32,133.5,133.32,133.45,108495.0,116.6418,116.7993,116.6418,116.7555,108495.0
2016-09-14 15:40:00,133.45,133.73,133.43,133.71,171893.0,116.7555,117.0005,116.738,116.983,171893.0
2016-09-14 15:50:00,133.7,133.72,133.49,133.66,275781.0,116.9743,116.9918,116.7905,116.9393,275781.0
2016-09-15 09:30:00,133.18,133.92,132.92,133.09,81138.0,116.5193,117.1667,116.2918,116.4406,81138.0
2016-09-15 09:40:00,133.03,133.26,132.88,133.13,45782.0,116.3881,116.5893,116.2568,116.4756,45782.0
2016-09-15 09:50:00,133.08,133.29,133.02,133.04,50412.0,116.4318,116.6155,116.3793,116.3968,50412.0
2016-09-15 10:00:00,133.04,133.44,132.92,133.37,60679.0,116.3968,116.7468,116.2918,116.6855,60679.0
2016-09-15 10:10:00,133.39,133.72,133.39,133.68,45329.0,116.703,116.9918,116.703,116.9568,45329.0
2016-09-15 10:20:00,133.7,133.85,133.59,133.81,70624.0,116.9743,117.1055,116.878,117.0705,70624.0
2016-09-15 10:30:00,133.82,134.08,133.71,134.08,80657.0,117.0792,117.3067,116.983,117.3067,80657.0
2016-09-15 10:40:00,134.05,134.21,133.92,134.11,63843.0,117.2805,117.4205,117.1667,117.333,63843.0
2016-09-15 10:50:00,134.12,134.34,134.12,134.29,38008.0,117.3417,117.5342,117.3417,117.4904,38008.0
2016-09-15 11:00:00,134.29,134.47,134.24,134.38,59561.0,117.4904,117.6479,117.4467,117.5692,59561.0
2016-09-15 11:10:00,134.37,134.48,134.25,134.32,41005.0,117.5604,117.6567,117.4555,117.5167,41005.0
2016-09-15 11:20:00,134.31,134.73,134.29,134.73,55351.0,117.5079,117.8754,117.4904,117.8754,55351.0
2016-09-15 11:30:00,134.74,134.84,134.61,134.65,52568.0,117.8842,117.9716,117.7704,117.8054,52568.0
2016-09-15 11:40:00,134.65,134.65,134.47,134.55,41915.0,117.8054,117.8054,117.6479,117.7179,41915.0
2016-09-15 11:50:00,134.55,134.69,134.5,134.5,35282.0,117.7179,117.8404,117.6742,117.6742,35282.0
2016-09-15 12:00:00,134.51,134.65,134.44,134.54,27736.0,117.6829,117.8054,117.6217,117.7092,27736.0
2016-09-15 12:10:00,134.53,134.72,134.47,134.67,32913.0,117.7004,117.8667,117.6479,117.8229,32913.0
2016-09-15 12:20:00,134.66,134.81,134.59,134.61,43293.0,117.8142,117.9454,117.7529,117.7704,43293.0
2016-09-15 12:30:00,134.63,134.68,134.36,134.41,32563.0,117.7879,117.8317,117.5517,117.5954,32563.0
2016-09-15 12:40:00,134.43,134.45,134.3,134.42,27269.0,117.6129,117.6304,117.4992,117.6042,27269.0
2016-09-15 12:50:00,134.42,134.48,134.33,134.42,33219.0,117.6042,117.6567,117.5254,117.6042,33219.0
2016-09-15 13:00:00,134.43,134.68,134.43,134.58,33673.0,117.6129,117.8317,117.6129,117.7442,33673.0
2016-09-15 13:10:00,134.58,134.62,134.43,134.6,34042.0,117.7442,117.7792,117.6129,117.7617,34042.0
2016-09-15 13:20:00,134.57,134.7,134.54,134.62,34529.0,117.7354,117.8492,117.7092,117.7792,34529.0
2016-09-15 13:30:00,134.63,134.78,134.62,134.69,36105.0,117.7879,117.9192,117.7792,117.8404,36105.0
2016-09-15 13:40:00,134.69,135.13,134.69,135.05,45939.0,117.8404,118.2254,117.8404,118.1554,45939.0
2016-09-15 13:50:00,135.05,135.17,135.01,135.17,45348.0,118.1554,118.2604,118.1204,118.2604,45348.0
2016-09-15 14:00:00,135.16,135.2,135.03,135.11,47978.0,118.2516,118.2866,118.1379,118.2079,47978.0
2016-09-15 14:10:00,135.12,135.26,135.0,135.26,43444.0,118.2166,118.3391,118.1116,118.3391,43444.0
2016-09-15 14:20:00,135.28,135.29,135.19,135.21,40073.0,118.3566,118.3654,118.2779,118.2954,40073.0
2016-09-15 14:30:00,135.21,135.32,135.2,135.28,37177.0,118.2954,118.3916,118.2866,118.3566,37177.0
2016-09-15 14:40:00,135.28,135.4,135.2,135.4,90086.0,118.3566,118.4616,118.2866,118.4616,90086.0
2016-09-15 14:50:00,135.39,135.64,135.38,135.5,102504.0,118.4528,118.6716,118.4441,118.5491,102504.0
2016-09-15 15:00:00,135.51,135.77,135.45,135.69,94992.0,118.5578,118.7853,118.5053,118.7153,94992.0
2016-09-15 15:10:00,135.7,135.82,135.58,135.75,126160.0,118.7241,118.829,118.6191,118.7678,126160.0
2016-09-15 15:20:00,135.75,135.76,135.52,135.55,103821.0,118.7678,118.7766,118.5666,118.5928,103821.0
2016-09-15 15:30:00,135.54,135.78,135.48,135.75,159650.0,118.5841,118.7941,118.5316,118.7678,159650.0
2016-09-15 15:40:00,135.74,136.09,135.68,135.76,244812.0,118.7591,119.0653,118.7066,118.7766,244812.0
2016-09-15 15:50:00,135.75,135.75,135.59,135.66,201178.0,118.7678,118.7678,118.6278,118.6891,201178.0
2016-09-16 09:30:00,135.61,136.63,135.53,136.35,1899619.0,118.6453,119.5377,118.5753,119.2927,1899619.0
2016-09-16 09:40:00,136.34,136.95,136.02,136.92,146842.0,119.284,119.8177,119.004,119.7914,146842.0
2016-09-16 09:50:00,136.88,137.64,136.71,137.56,165455.0,119.7564,120.4214,119.6077,120.3514,165455.0
2016-09-16 10:00:00,137.52,137.52,136.85,137.14,137444.0,120.3164,120.3164,119.7302,119.9839,137444.0
2016-09-16 10:10:00,137.15,137.68,137.08,137.66,119575.0,119.9927,120.4564,119.9314,120.4389,119575.0
2016-09-16 10:20:00,137.67,137.99,137.62,137.99,116089.0,120.4476,120.7276,120.4039,120.7276,116089.0
2016-09-16 10:30:00,137.98,138.13,137.63,137.85,124220.0,120.7188,120.8501,120.4126,120.6051,124220.0
2016-09-16 10:40:00,137.86,138.15,137.75,138.15,104360.0,120.6138,120.8676,120.5176,120.8676,104360.0
2016-09-16 10:50:00,138.13,138.13,137.87,137.89,94621.0,120.8501,120.8501,120.6226,120.6401,94621.0
2016-09-16 11:00:00,137.9,137.9,137.6,137.64,98020.0,120.6488,120.6488,120.3864,120.4214,98020.0
2016-09-16 11:10:00,137.64,137.85,137.57,137.6,91840.0,120.4214,120.6051,120.3601,120.3864,91840.0
2016-09-16 11:20:00,137.6,137.79,137.56,137.59,53146.0,120.3864,120.5526,120.3514,120.3776,53146.0
2016-09-16 11:30:00,137.58,138.15,137.58,138.12,103161.0,120.3689,120.8676,120.3689,120.8413,103161.0
2016-09-16 11:40:00,138.12,138.25,138.03,138.12,68555.0,120.8413,120.9551,120.7626,120.8413,68555.0
2016-09-16 11:50:00,138.11,138.15,137.79,137.79,60434.0,120.8326,120.8676,120.5526,120.5526,60434.0
2016-09-16 12:00:00,137.79,137.94,137.66,137.79,45333.0,120.5526,120.6838,120.4389,120.5526,45333.0
2016-09-16 12:10:00,137.8,138.01,137.7,137.96,49392.0,120.5614,120.7451,120.4739,120.7013,49392.0
2016-09-16 12:20:00,137.96,138.06,137.82,137.86,42289.0,120.7013,120.7888,120.5788,120.6138,42289.0
2016-09-16 12:30:00,137.87,137.91,137.72,137.85,39157.0,120.6226,120.6576,120.4914,120.6051,39157.0
2016-09-16 12:40:00,137.86,138.08,137.75,138.06,50278.0,120.6138,120.8063,120.5176,120.7888,50278.0
2016-09-16 12:50:00,138.04,138.04,137.76,137.78,36236.0,120.7713,120.7713,120.5264,120.5439,36236.0
2016-09-16 13:00:00,137.77,138.02,137.73,138.0,58689.0,120.5351,120.7538,120.5001,120.7363,58689.0
2016-09-16 13:10:00,137.98,137.98,137.64,137.75,39168.0,120.7188,120.7188,120.4214,120.5176,39168.0
2016-09-16 13:20:00,137.75,137.9,137.69,137.83,65352.0,120.5176,120.6488,120.4651,120.5876,65352.0
2016-09-16 13:30:00,137.82,137.82,137.61,137.7,104384.0,120.5788,120.5788,120.3951,120.4739,104384.0
2016-09-16 13:40:00,137.7,137.78,137.54,137.69,67475.0,120.4739,120.5439,120.3339,120.4651,67475.0
2016-09-16 13:50:00,137.69,137.94,137.69,137.92,88641.0,120.4651,120.6838,120.4651,120.6663,88641.0
2016-09-16 14:00:00,137.91,138.07,137.84,137.97,84406.0,120.6576,120.7976,120.5963,120.7101,84406.0
2016-09-16 14:10:00,137.97,138.11,137.92,138.02,81454.0,120.7101,120.8326,120.6663,120.7538,81454.0
2016-09-16 14:20:00,138.02,138.08,137.92,138.01,57142.0,120.7538,120.8063,120.6663,120.7451,57142.0
2016-09-16 14:30:00,138.02,138.24,138.02,138.23,101053.0,120.7538,120.9463,120.7538,120.9376,101053.0
2016-09-16 14:40:00,138.23,138.36,138.12,138.13,84763.0,120.9376,121.0513,120.8413,120.8501,84763.0
2016-09-16 14:50:00,138.14,138.31,138.1,138.21,93273.0,120.8588,121.0076,120.8238,120.9201,93273.0
2016-09-16 15:00:00,138.23,138.34,138.2,138.22,91966.0,120.9376,121.0338,120.9113,120.9288,91966.0
2016-09-16 15:10:00,138.22,138.31,138.19,138.26,102984.0,120.9288,121.0076,120.9026,120.9638,102984.0
2016-09-16 15:20:00,138.26,138.35,138.21,138.24,85153.0,120.9638,121.0425,120.9201,120.9463,85153.0
2016-09-16 15:30:00,138.25,138.52,138.25,138.31,170128.0,120.9551,121.1913,120.9551,121.0076,170128.0
2016-09-16 15:40:00,138.29,138.45,138.19,138.42,243188.0,120.9901,121.13,120.9026,121.1038,243188.0
2016-09-16 15:50:00,138.42,138.55,138.39,138.47,495627.0,121.1038,121.2175,121.0775,121.1475,495627.0
2016-09-19 09:30:00,138.68,139.0,138.5,138.8,123417.0,121.3313,121.6112,121.1738,121.4363,123417.0
2016-09-19 09:40:00,138.77,138.99,138.68,138.98,53977.0,121.41,121.6025,121.3313,121.5937,53977.0
2016-09-19 09:50:00,139.0,139.39,138.93,139.33,138207.0,121.6112,121.9524,121.55,121.8999,138207.0
2016-09-19 10:00:00,139.37,139.39,138.98,139.06,143858.0,121.9349,121.9524,121.5937,121.6637,143858.0
2016-09-19 10:10:00,139.06,139.07,138.69,138.83,62296.0,121.6637,121.6725,121.34,121.4625,62296.0
2016-09-19 10:20:00,138.81,138.88,138.61,138.73,107595.0,121.445,121.5062,121.27,121.375,107595.0
2016-09-19 10:30:00,138.75,138.78,138.62,138.66,65397.0,121.3925,121.4188,121.2788,121.3138,65397.0
2016-09-19 10:40:00,138.66,138.75,138.52,138.54,82818.0,121.3138,121.3925,121.1913,121.2088,82818.0
2016-09-19 10:50:00,138.54,138.54,138.28,138.36,54766.0,121.2088,121.2088,120.9813,121.0513,54766.0
2016-09-19 11:00:00,138.38,138.51,138.37,138.48,57083.0,121.0688,121.1825,121.06,121.1563,57083.0
2016-09-19 11:10:00,138.47,138.61,138.38,138.6,51197.0,121.1475,121.27,121.0688,121.2613,51197.0
2016-09-19 11:20:00,138.62,138.66,138.52,138.62,41225.0,121.2788,121.3138,121.1913,121.2788,41225.0
2016-09-19 11:30:00,138.63,138.78,138.57,138.6,38441.0,121.2875,121.4188,121.235,121.2613,38441.0
2016-09-19 11:40:00,138.61,138.68,138.32,138.33,67181.0,121.27,121.3313,121.0163,121.025,67181.0
2016-09-19 11:50:00,138.34,138.47,138.25,138.41,41019.0,121.0338,121.1475,120.9551,121.095,41019.0
2016-09-19 12:00:00,138.41,138.54,138.39,138.45,46399.0,121.095,121.2088,121.0775,121.13,46399.0
2016-09-19 12:10:00,138.45,138.5,138.0,138.09,92675.0,121.13,121.1738,120.7363,120.8151,92675.0
2016-09-19 12:20:00,138.08,138.1,137.94,138.06,62584.0,120.8063,120.8238,120.6838,120.7888,62584.0
2016-09-19 12:30:00,138.05,138.25,138.01,138.17,32000.0,120.7801,120.9551,120.7451,120.8851,32000.0
2016-09-19 12:40:00,138.16,138.25,138.08,138.13,23899.0,120.8763,120.9551,120.8063,120.8501,23899.0
2016-09-19 12:50:00,138.13,138.22,138.03,138.03,42227.0,120.8501,120.9288,120.7626,120.7626,42227.0
2016-09-19 13:00:00,138.03,138.1,137.89,138.09,46680.0,120.7626,120.8238,120.6401,120.8151,46680.0
2016-09-19 13:10:00,138.08,138.15,138.03,138.1,41270.0,120.8063,120.8676,120.7626,120.8238,41270.0
2016-09-19 13:20:00,138.11,138.13,137.95,137.95,36184.0,120.8326,120.8501,120.6926,120.6926,36184.0
2016-09-19 13:30:00,137.96,137.97,137.55,137.68,74874.0,120.7013,120.7101,120.3426,120.4564,74874.0
2016-09-19 13:40:00,137.69,137.79,137.64,137.78,40789.0,120.4651,120.5526,120.4214,120.5439,40789.0
2016-09-19 13:50:00,137.79,138.15,137.79,138.15,63381.0,120.5526,120.8676,120.5526,120.8676,63381.0
2016-09-19 14:00:00,138.13,138.15,138.05,138.11,32694.0,120.8501,120.8676,120.7801,120.8326,32694.0
2016-09-19 14:10:00,138.11,138.14,137.95,137.95,63884.0,120.8326,120.8588,120.6926,120.6926,63884.0
2016-09-19 14:20:00,137.95,137.99,137.89,137.97,30938.0,120.6926,120.7276,120.6401,120.7101,30938.0
2016-09-19 14:30:00,137.97,138.03,137.9,137.91,38992.0,120.7101,120.7626,120.6488,120.6576,38992.0
2016-09-19 14:40:00,137.91,138.05,137.91,137.97,59236.0,120.6576,120.7801,120.6576,120.7101,59236.0
2016-09-19 14:50:00,137.97,138.05,137.96,138.02,58438.0,120.7101,120.7801,120.7013,120.7538,58438.0
2016-09-19 15:00:00,138.03,138.04,137.9,137.92,56869.0,120.7626,120.7713,120.6488,120.6663,56869.0
2016-09-19 15:10:00,137.91,137.91,137.71,137.82,49295.0,120.6576,120.6576,120.4826,120.5788,49295.0
2016-09-19 15:20:00,137.81,137.93,137.7,137.7,74544.0,120.5701,120.6751,120.4739,120.4739,74544.0
2016-09-19 15:30:00,137.71,137.75,137.52,137.68,106851.0,120.4826,120.5176,120.3164,120.4564,106851.0
2016-09-19 15:40:00,137.69,137.82,137.65,137.78,130567.0,120.4651,120.5788,120.4301,120.5439,130567.0
2016-09-19 15:50:00,137.78,137.88,137.64,137.68,212215.0,120.5439,120.6313,120.4214,120.4564,212215.0
2016-09-20 09:30:00,138.13,138.53,137.74,137.76,116990.0,120.8501,121.2,120.5089,120.5264,116990.0
2016-09-20 09:40:00,137.77,138.04,137.7,137.94,40105.0,120.5351,120.7713,120.4739,120.6838,40105.0
2016-09-20 09:50:00,137.99,138.14,137.91,137.94,61095.0,120.7276,120.8588,120.6576,120.6838,61095.0
2016-09-20 10:00:00,137.94,138.12,137.85,137.9,58527.0,120.6838,120.8413,120.6051,120.6488,58527.0
2016-09-20 10:10:00,137.91,137.94,137.76,137.77,36990.0,120.6576,120.6838,120.5264,120.5351,36990.0
2016-09-20 10:20:00,137.76,137.78,137.47,137.62,41563.0,120.5264,120.5439,120.2726,120.4039,41563.0
2016-09-20 10:30:00,137.61,137.63,137.31,137.31,40023.0,120.3951,120.4126,120.1326,120.1326,40023.0
2016-09-20 10:40:00,137.32,137.41,137.29,137.34,25316.0,120.1414,120.2201,120.1152,120.1589,25316.0
2016-09-20 10:50:00,137.35,137.38,137.23,137.32,32749.0,120.1676,120.1939,120.0627,120.1414,32749.0
2016-09-20 11:00:00,137.34,137.6,137.34,137.59,35031.0,120.1589,120.3864,120.1589,120.3776,35031.0
2016-09-20 11:10:00,137.6,137.65,137.48,137.65,43911.0,120.3864,120.4301,120.2814,120.4301,43911.0
2016-09-20 11:20:00,137.64,137.7,137.48,137.49,42170.0,120.4214,120.4739,120.2814,120.2901,42170.0
2016-09-20 11:30:00,137.5,137.51,137.33,137.34,43202.0,120.2989,120.3076,120.1501,120.1589,43202.0
2016-09-20 11:40:00,137.34,137.35,137.3,137.34,53722.0,120.1589,120.1676,120.1239,120.1589,53722.0
2016-09-20 11:50:00,137.34,137.63,137.33,137.53,38896.0,120.1589,120.4126,120.1501,120.3251,38896.0
2016-09-20 12:00:00,137.53,137.61,137.52,137.56,33418.0,120.3251,120.3951,120.3164,120.3514,33418.0
2016-09-20 12:10:00,137.57,137.66,137.56,137.63,31544.0,120.3601,120.4389,120.3514,120.4126,31544.0
2016-09-20 12:20:00,137.62,137.7,137.59,137.67,23949.0,120.4039,120.4739,120.3776,120.4476,23949.0
2016-09-20 12:30:00,137.66,137.66,137.44,137.5,25522.0,120.4389,120.4389,120.2464,120.2989,25522.0
2016-09-20 12:40:00,137.5,137.56,137.21,137.21,48440.0,120.2989,120.3514,120.0452,120.0452,48440.0
2016-09-20 12:50:00,137.24,137.33,137.09,137.1,31832.0,120.0714,120.1501,119.9402,119.9489,31832.0
2016-09-20 13:00:00,137.08,137.22,137.05,137.19,22949.0,119.9314,120.0539,119.9052,120.0277,22949.0
2016-09-20 13:10:00,137.18,137.45,137.18,137.39,35951.0,120.0189,120.2551,120.0189,120.2026,35951.0
2016-09-20 13:20:00,137.4,137.42,137.22,137.26,25578.0,120.2114,120.2289,120.0539,120.0889,25578.0
2016-09-20 13:30:00,137.25,137.39,137.16,137.34,24011.0,120.0802,120.2026,120.0014,120.1589,24011.0
2016-09-20 13:40:00,137.33,137.34,137.25,137.31,23911.0,120.1501,120.1589,120.0802,120.1326,23911.0
2016-09-20 13:50:00,137.31,137.44,137.23,137.36,33338.0,120.1326,120.2464,120.0627,120.1764,33338.0
2016-09-20 14:00:00,137.35,137.52,137.33,137.48,37268.0,120.1676,120.3164,120.1501,120.2814,37268.0
2016-09-20 14:10:00,137.49,137.55,137.44,137.52,35254.0,120.2901,120.3426,120.2464,120.3164,35254.0
2016-09-20 14:20:00,137.51,137.58,137.37,137.45,33185.0,120.3076,120.3689,120.1851,120.2551,33185.0
2016-09-20 14:30:00,137.44,137.55,137.41,137.45,34162.0,120.2464,120.3426,120.2201,120.2551,34162.0
2016-09-20 14:40:00,137.46,137.47,137.27,137.37,30284.0,120.2639,120.2726,120.0977,120.1851,30284.0
2016-09-20 14:50:00,137.37,137.45,137.27,137.38,40607.0,120.1851,120.2551,120.0977,120.1939,40607.0
2016-09-20 15:00:00,137.39,137.4,137.25,137.36,61232.0,120.2026,120.2114,120.0802,120.1764,61232.0
2016-09-20 15:10:00,137.37,137.5,137.34,137.5,79985.0,120.1851,120.2989,120.1589,120.2989,79985.0
2016-09-20 15:20:00,137.5,137.67,137.5,137.62,46303.0,120.2989,120.4476,120.2989,120.4039,46303.0
2016-09-20 15:30:00,137.63,137.73,137.58,137.72,78919.0,120.4126,120.5001,120.3689,120.4914,78919.0
2016-09-20 15:40:00,137.71,137.75,137.61,137.74,81263.0,120.4826,120.5176,120.3951,120.5089,81263.0
2016-09-20 15:50:00,137.74,137.74,137.45,137.46,180027.0,120.5089,120.5089,120.2551,120.2639,180027.0
2016-09-21 09:30:00,138.2,138.58,138.0,138.29,101938.0,120.9113,121.2438,120.7363,120.9901,101938.0
2016-09-21 09:40:00,138.29,138.3,138.0,138.03,72229.0,120.9901,120.9988,120.7363,120.7626,72229.0
2016-09-21 09:50:00,138.04,138.79,138.03,138.77,120684.0,120.7713,121.4275,120.7626,121.41,120684.0
2016-09-21 10:00:00,138.76,138.97,138.69,138.89,73532.0,121.4013,121.585,121.34,121.515,73532.0
2016-09-21 10:10:00,138.89,138.97,138.79,138.96,37742.0,121.515,121.585,121.4275,121.5762,37742.0
2016-09-21 10:20:00,138.98,139.0,138.67,138.68,61712.0,121.5937,121.6112,121.3225,121.3313,61712.0
2016-09-21 10:30:00,138.69,138.73,138.54,138.56,49478.0,121.34,121.375,121.2088,121.2263,49478.0
2016-09-21 10:40:00,138.54,138.55,138.38,138.49,35573.0,121.2088,121.2175,121.0688,121.165,35573.0
2016-09-21 10:50:00,138.49,138.56,138.36,138.48,59393.0,121.165,121.2263,121.0513,121.1563,59393.0
2016-09-21 11:00:00,138.48,138.51,138.28,138.51,64530.0,121.1563,121.1825,120.9813,121.1825,64530.0
2016-09-21 11:10:00,138.52,138.54,138.36,138.5,53049.0,121.1913,121.2088,121.0513,121.1738,53049.0
2016-09-21 11:20:00,138.5,138.53,138.37,138.41,95745.0,121.1738,121.2,121.06,121.095,95745.0
2016-09-21 11:30:00,138.41,138.53,138.37,138.51,51418.0,121.095,121.2,121.06,121.1825,51418.0
2016-09-21 11:40:00,138.52,138.54,138.37,138.38,44192.0,121.1913,121.2088,121.06,121.0688,44192.0
2016-09-21 11:50:00,138.39,138.59,138.39,138.59,43349.0,121.0775,121.2525,121.0775,121.2525,43349.0
2016-09-21 12:00:00,138.59,138.61,138.47,138.54,35479.0,121.2525,121.27,121.1475,121.2088,35479.0
2016-09-21 12:10:00,138.49,138.53,138.03,138.04,60689.0,121.165,121.2,120.7626,120.7713,60689.0
2016-09-21 12:20:00,138.05,138.23,137.99,138.23,43409.0,120.7801,120.9376,120.7276,120.9376,43409.0
2016-09-21 12:30:00,138.21,138.22,138.04,138.08,34322.0,120.9201,120.9288,120.7713,120.8063,34322.0
2016-09-21 12:40:00,138.06,138.29,138.05,138.2,47832.0,120.7888,120.9901,120.7801,120.9113,47832.0
2016-09-21 12:50:00,138.2,138.42,138.19,138.4,39946.0,120.9113,121.1038,120.9026,121.0863,39946.0
2016-09-21 13:00:00,138.4,138.49,138.22,138.25,33626.0,121.0863,121.165,120.9288,120.9551,33626.0
2016-09-21 13:10:00,138.23,138.32,138.14,138.2,32650.0,120.9376,121.0163,120.8588,120.9113,32650.0
2016-09-21 13:20:00,138.21,138.23,138.07,138.23,56388.0,120.9201,120.9376,120.7976,120.9376,56388.0
2016-09-21 13:30:00,138.23,138.38,138.2,138.3,42433.0,120.9376,121.0688,120.9113,120.9988,42433.0
2016-09-21 13:40:00,138.3,138.43,138.18,138.34,35010.0,120.9988,121.1125,120.8938,121.0338,35010.0
2016-09-21 13:50:00,138.34,138.64,138.26,138.5,63435.0,121.0338,121.2963,120.9638,121.1738,63435.0
2016-09-21 14:00:00,138.5,138.84,138.33,138.72,61678.0,121.1738,121.4712,121.025,121.3663,61678.0
2016-09-21 14:10:00,138.71,139.0,138.67,138.77,54468.0,121.3575,121.6112,121.3225,121.41,54468.0
2016-09-21 14:20:00,138.77,138.77,138.4,138.5,66130.0,121.41,121.41,121.0863,121.1738,66130.0
2016-09-21 14:30:00,138.5,138.84,138.48,138.79,52069.0,121.1738,121.4712,121.1563,121.4275,52069.0
2016-09-21 14:40:00,138.76,138.94,138.7,138.78,75723.0,121.4013,121.5587,121.3488,121.4188,75723.0
2016-09-21 14:50:00,138.78,139.25,138.78,139.22,59616.0,121.4188,121.83,121.4188,121.8037,59616.0
2016-09-21 15:00:00,139.23,139.42,139.14,139.25,72559.0,121.8125,121.9787,121.7337,121.83,72559.0
2016-09-21 15:10:00,139.24,139.42,139.23,139.32,36685.0,121.8212,121.9787,121.8125,121.8912,36685.0
2016-09-21 15:20:00,139.32,139.43,139.27,139.31,65062.0,121.8912,121.9874,121.8475,121.8825,65062.0
2016-09-21 15:30:00,139.32,139.61,139.32,139.6,87251.0,121.8912,122.1449,121.8912,122.1362,87251.0
2016-09-21 15:40:00,139.6,139.9,139.57,139.76,110953.0,122.1362,122.3986,122.1099,122.2762,110953.0
2016-09-21 15:50:00,139.77,139.96,139.69,139.92,383007.0,122.2849,122.4511,122.2149,122.4161,383007.0
2016-09-22 09:30:00,140.49,140.87,140.4,140.64,102583.0,122.9148,123.2473,122.8361,123.0461,102583.0
2016-09-22 09:40:00,140.66,140.92,140.59,140.84,63218.0,123.0636,123.291,123.0023,123.2211,63218.0
2016-09-22 09:50:00,140.88,140.96,140.79,140.94,59604.0,123.256,123.326,123.1773,123.3085,59604.0
2016-09-22 10:00:00,140.94,141.02,140.65,140.67,62976.0,123.3085,123.3785,123.0548,123.0723,62976.0
2016-09-22 10:10:00,140.68,140.71,140.38,140.44,52326.0,123.0811,123.1073,122.8186,122.8711,52326.0
2016-09-22 10:20:00,140.45,140.62,140.32,140.52,36632.0,122.8798,123.0286,122.7661,122.9411,36632.0
2016-09-22 10:30:00,140.55,140.81,140.55,140.71,33726.0,122.9673,123.1948,122.9673,123.1073,33726.0
2016-09-22 10:40:00,140.69,141.02,140.67,141.01,39573.0,123.0898,123.3785,123.0723,123.3698,39573.0
2016-09-22 10:50:00,141.02,141.14,140.93,140.98,76305.0,123.3785,123.4835,123.2998,123.3435,76305.0
2016-09-22 11:00:00,140.98,141.04,140.76,140.77,49914.0,123.3435,123.396,123.1511,123.1598,49914.0
2016-09-22 11:10:00,140.77,140.78,140.59,140.7,40712.0,123.1598,123.1686,123.0023,123.0986,40712.0
2016-09-22 11:20:00,140.69,140.71,140.57,140.65,35163.0,123.0898,123.1073,122.9848,123.0548,35163.0
2016-09-22 11:30:00,140.65,140.72,140.56,140.72,26405.0,123.0548,123.1161,122.9761,123.1161,26405.0
2016-09-22 11:40:00,140.69,140.8,140.62,140.73,46717.0,123.0898,123.1861,123.0286,123.1248,46717.0
2016-09-22 11:50:00,140.73,140.81,140.69,140.78,41472.0,123.1248,123.1948,123.0898,123.1686,41472.0
2016-09-22 12:00:00,140.79,140.99,140.74,140.77,39015.0,123.1773,123.3523,123.1336,123.1598,39015.0
2016-09-22 12:10:00,140.77,140.89,140.75,140.82,32794.0,123.1598,123.2648,123.1423,123.2036,32794.0
2016-09-22 12:20:00,140.82,140.96,140.74,140.96,24979.0,123.2036,123.326,123.1336,123.326,24979.0
2016-09-22 12:30:00,140.96,141.05,140.95,140.98,33689.0,123.326,123.4048,123.3173,123.3435,33689.0
2016-09-22 12:40:00,140.98,141.12,140.93,141.09,26523.0,123.3435,123.466,123.2998,123.4398,26523.0
2016-09-22 12:50:00,141.09,141.14,141.01,141.07,33018.0,123.4398,123.4835,123.3698,123.4223,33018.0
2016-09-22 13:00:00,141.06,141.25,141.04,141.2,35236.0,123.4135,123.5798,123.396,123.536,35236.0
2016-09-22 13:10:00,141.19,141.19,141.09,141.12,28060.0,123.5273,123.5273,123.4398,123.466,28060.0
2016-09-22 13:20:00,141.13,141.14,140.93,140.95,38083.0,123.4748,123.4835,123.2998,123.3173,38083.0
2016-09-22 13:30:00,140.95,141.17,140.95,141.17,44934.0,123.3173,123.5098,123.3173,123.5098,44934.0
2016-09-22 13:40:00,141.18,141.28,141.1,141.28,116062.0,123.5185,123.606,123.4485,123.606,116062.0
2016-09-22 13:50:00,141.28,141.3,141.2,141.24,39863.0,123.606,123.6235,123.536,123.571,39863.0
2016-09-22 14:00:00,141.24,141.41,141.21,141.39,56024.0,123.571,123.7197,123.5448,123.7022,56024.0
2016-09-22 14:10:00,141.39,141.39,140.86,140.91,102040.0,123.7022,123.7022,123.2385,123.2823,102040.0
2016-09-22 14:20:00,140.89,140.98,140.73,140.83,53481.0,123.2648,123.3435,123.1248,123.2123,53481.0
2016-09-22 14:30:00,140.83,140.9,140.66,140.75,67669.0,123.2123,123.2735,123.0636,123.1423,67669.0
2016-09-22 14:40:00,140.76,140.84,140.71,140.78,49317.0,123.1511,123.2211,123.1073,123.1686,49317.0
2016-09-22 14:50:00,140.78,140.97,140.7,140.96,72001.0,123.1686,123.3348,123.0986,123.326,72001.0
2016-09-22 15:00:00,140.95,140.99,140.81,140.81,63544.0,123.3173,123.3523,123.1948,123.1948,63544.0
2016-09-22 15:10:00,140.82,140.88,140.8,140.84,73220.0,123.2036,123.256,123.1861,123.2211,73220.0
2016-09-22 15:20:00,140.83,141.06,140.82,140.99,86815.0,123.2123,123.4135,123.2036,123.3523,86815.0
2016-09-22 15:30:00,140.99,141.22,140.98,141.13,89913.0,123.3523,123.5535,123.3435,123.4748,89913.0
2016-09-22 15:40:00,141.13,141.17,140.99,141.07,132463.0,123.4748,123.5098,123.3523,123.4223,132463.0
2016-09-22 15:50:00,141.07,141.17,140.97,141.0,255265.0,123.4223,123.5098,123.3348,123.361,255265.0
2016-09-23 09:30:00,141.02,141.78,140.6,141.31,173980.0,123.3785,124.0435,123.0111,123.6323,173980.0
2016-09-23 09:40:00,141.27,141.4,141.02,141.3,96175.0,123.5973,123.711,123.3785,123.6235,96175.0
2016-09-23 09:50:00,141.28,141.4,140.99,140.99,93828.0,123.606,123.711,123.3523,123.3523,93828.0
2016-09-23 10:00:00,141.0,141.05,140.36,140.39,71061.0,123.361,123.4048,122.8011,122.8273,71061.0
2016-09-23 10:10:00,140.4,140.55,140.36,140.42,86416.0,122.8361,122.9673,122.8011,122.8536,86416.0
2016-09-23 10:20:00,140.43,140.67,140.39,140.6,50046.0,122.8623,123.0723,122.8273,123.0111,50046.0
2016-09-23 10:30:00,140.6,140.72,140.55,140.59,52700.0,123.0111,123.1161,122.9673,123.0023,52700.0
2016-09-23 10:40:00,140.61,140.85,140.57,140.8,48357.0,123.0198,123.2298,122.9848,123.1861,48357.0
2016-09-23 10:50:00,140.79,140.88,140.77,140.78,44155.0,123.1773,123.256,123.1598,123.1686,44155.0
2016-09-23 11:00:00,140.79,140.87,140.69,140.69,45680.0,123.1773,123.2473,123.0898,123.0898,45680.0
2016-09-23 11:10:00,140.68,140.87,140.66,140.73,41008.0,123.0811,123.2473,123.0636,123.1248,41008.0
2016-09-23 11:20:00,140.73,140.91,140.67,140.9,51956.0,123.1248,123.2823,123.0723,123.2735,51956.0
2016-09-23 11:30:00,140.9,140.95,140.74,140.83,41329.0,123.2735,123.3173,123.1336,123.2123,41329.0
2016-09-23 11:40:00,140.83,140.83,140.67,140.73,57131.0,123.2123,123.2123,123.0723,123.1248,57131.0
2016-09-23 11:50:00,140.74,140.79,140.68,140.73,50308.0,123.1336,123.1773,123.0811,123.1248,50308.0
2016-09-23 12:00:00,140.72,140.8,140.63,140.63,44396.0,123.1161,123.1861,123.0373,123.0373,44396.0
2016-09-23 12:10:00,140.63,140.7,140.61,140.64,35399.0,123.0373,123.0986,123.0198,123.0461,35399.0
2016-09-23 12:20:00,140.64,140.77,140.63,140.72,27061.0,123.0461,123.1598,123.0373,123.1161,27061.0
2016-09-23 12:30:00,140.71,140.72,140.47,140.57,34070.0,123.1073,123.1161,122.8973,122.9848,34070.0
2016-09-23 12:40:00,140.59,140.68,140.59,140.61,23768.0,123.0023,123.0811,123.0023,123.0198,23768.0
2016-09-23 12:50:00,140.61,140.78,140.58,140.75,28998.0,123.0198,123.1686,122.9936,123.1423,28998.0
2016-09-23 13:00:00,140.74,140.75,140.6,140.67,23170.0,123.1336,123.1423,123.0111,123.0723,23170.0
2016-09-23 13:10:00,140.67,140.71,140.55,140.64,25620.0,123.0723,123.1073,122.9673,123.0461,25620.0
2016-09-23 13:20:00,140.64,140.8,140.64,140.8,26086.0,123.0461,123.1861,123.0461,123.1861,26086.0
2016-09-23 13:30:00,140.8,140.81,140.65,140.72,33891.0,123.1861,123.1948,123.0548,123.1161,33891.0
2016-09-23 13:40:00,140.7,140.72,140.62,140.63,26064.0,123.0986,123.1161,123.0286,123.0373,26064.0
2016-09-23 13:50:00,140.63,140.63,140.42,140.44,49091.0,123.0373,123.0373,122.8536,122.8711,49091.0
2016-09-23 14:00:00,140.43,140.61,140.42,140.46,47979.0,122.8623,123.0198,122.8536,122.8886,47979.0
2016-09-23 14:10:00,140.46,140.62,140.45,140.58,32082.0,122.8886,123.0286,122.8798,122.9936,32082.0
2016-09-23 14:20:00,140.58,140.68,140.48,140.66,35365.0,122.9936,123.0811,122.9061,123.0636,35365.0
2016-09-23 14:30:00,140.67,140.7,140.62,140.65,32984.0,123.0723,123.0986,123.0286,123.0548,32984.0
2016-09-23 14:40:00,140.65,140.68,140.56,140.63,28349.0,123.0548,123.0811,122.9761,123.0373,28349.0
2016-09-23 14:50:00,140.63,140.72,140.62,140.7,38598.0,123.0373,123.1161,123.0286,123.0986,38598.0
2016-09-23 15:00:00,140.69,140.71,140.6,140.6,56306.0,123.0898,123.1073,123.0111,123.0111,56306.0
2016-09-23 15:10:00,140.6,140.61,140.5,140.52,58135.0,123.0111,123.0198,122.9236,122.9411,58135.0
2016-09-23 15:20:00,140.53,140.67,140.46,140.66,60054.0,122.9498,123.0723,122.8886,123.0636,60054.0
2016-09-23 15:30:00,140.67,140.86,140.6,140.6,94031.0,123.0723,123.2385,123.0111,123.0111,94031.0
2016-09-23 15:40:00,140.59,140.64,140.52,140.55,121604.0,123.0023,123.0461,122.9411,122.9673,121604.0
2016-09-23 15:50:00,140.55,140.72,140.52,140.52,209059.0,122.9673,123.1161,122.9411,122.9411,209059.0
2016-09-26 09:30:00,139.95,140.17,139.29,139.32,104483.0,122.4424,122.6349,121.865,121.8912,104483.0
2016-09-26 09:40:00,139.31,139.56,139.16,139.2,54448.0,121.8825,122.1012,121.7512,121.7862,54448.0
2016-09-26 09:50:00,139.21,139.38,138.9,139.01,110232.0,121.795,121.9437,121.5237,121.62,110232.0
2016-09-26 10:00:00,138.99,139.18,138.96,139.05,69932.0,121.6025,121.7687,121.5762,121.655,69932.0
2016-09-26 10:10:00,139.08,139.36,139.01,139.12,45605.0,121.6812,121.9262,121.62,121.7162,45605.0
2016-09-26 10:20:00,139.13,139.24,139.01,139.22,30208.0,121.725,121.8212,121.62,121.8037,30208.0
2016-09-26 10:30:00,139.22,139.48,139.19,139.23,68437.0,121.8037,122.0312,121.7775,121.8125,68437.0
2016-09-26 10:40:00,139.24,139.33,139.19,139.33,32749.0,121.8212,121.8999,121.7775,121.8999,32749.0
2016-09-26 10:50:00,139.34,139.42,139.22,139.29,49206.0,121.9087,121.9787,121.8037,121.865,49206.0
2016-09-26 11:00:00,139.31,139.37,139.18,139.22,57750.0,121.8825,121.9349,121.7687,121.8037,57750.0
2016-09-26 11:10:00,139.24,139.29,139.12,139.26,32806.0,121.8212,121.865,121.7162,121.8387,32806.0
2016-09-26 11:20:00,139.26,139.39,139.17,139.2,49040.0,121.8387,121.9524,121.76,121.7862,49040.0
2016-09-26 11:30:00,139.21,139.31,139.12,139.29,67124.0,121.795,121.8825,121.7162,121.865,67124.0
2016-09-26 11:40:00,139.27,139.42,139.27,139.31,27678.0,121.8475,121.9787,121.8475,121.8825,27678.0
2016-09-26 11:50:00,139.32,139.47,139.31,139.45,25650.0,121.8912,122.0224,121.8825,122.0049,25650.0
2016-09-26 12:00:00,139.44,139.5,139.42,139.44,35539.0,121.9962,122.0487,121.9787,121.9962,35539.0
2016-09-26 12:10:00,139.43,139.59,139.41,139.58,36600.0,121.9874,122.1274,121.9699,122.1187,36600.0
2016-09-26 12:20:00,139.58,139.76,139.57,139.73,39205.0,122.1187,122.2762,122.1099,122.2499,39205.0
2016-09-26 12:30:00,139.72,139.81,139.71,139.78,34504.0,122.2412,122.3199,122.2324,122.2937,34504.0
2016-09-26 12:40:00,139.77,139.94,139.75,139.93,48628.0,122.2849,122.4336,122.2674,122.4249,48628.0
2016-09-26 12:50:00,139.91,139.99,139.86,139.92,30331.0,122.4074,122.4774,122.3636,122.4161,30331.0
2016-09-26 13:00:00,139.91,139.96,139.84,139.9,34606.0,122.4074,122.4511,122.3461,122.3986,34606.0
2016-09-26 13:10:00,139.91,139.93,139.88,139.9,26510.0,122.4074,122.4249,122.3811,122.3986,26510.0
2016-09-26 13:20:00,139.9,140.0,139.88,139.89,37605.0,122.3986,122.4861,122.3811,122.3899,37605.0
2016-09-26 13:30:00,139.88,139.88,139.77,139.78,36470.0,122.3811,122.3811,122.2849,122.2937,36470.0
2016-09-26 13:40:00,139.78,139.81,139.71,139.77,22319.0,122.2937,122.3199,122.2324,122.2849,22319.0
2016-09-26 13:50:00,139.77,139.79,139.66,139.67,24892.0,122.2849,122.3024,122.1887,122.1974,24892.0
2016-09-26 14:00:00,139.67,139.77,139.64,139.69,20764.0,122.1974,122.2849,122.1712,122.2149,20764.0
2016-09-26 14:10:00,139.68,139.92,139.64,139.9,33262.0,122.2062,122.4161,122.1712,122.3986,33262.0
2016-09-26 14:20:00,139.89,139.98,139.84,139.97,27398.0,122.3899,122.4686,122.3461,122.4599,27398.0
2016-09-26 14:30:00,139.96,140.02,139.85,139.9,38494.0,122.4511,122.5036,122.3549,122.3986,38494.0
2016-09-26 14:40:00,139.91,140.09,139.9,140.09,35839.0,122.4074,122.5649,122.3986,122.5649,35839.0
2016-09-26 14:50:00,140.09,140.13,139.97,140.02,51668.0,122.5649,122.5999,122.4599,122.5036,51668.0
2016-09-26 15:00:00,140.01,140.01,139.83,139.89,52913.0,122.4949,122.4949,122.3374,122.3899,52913.0
2016-09-26 15:10:00,139.89,139.93,139.82,139.82,52087.0,122.3899,122.4249,122.3287,122.3287,52087.0
2016-09-26 15:20:00,139.82,139.98,139.8,139.96,63603.0,122.3287,122.4686,122.3112,122.4511,63603.0
2016-09-26 15:30:00,139.97,140.15,139.71,139.74,81267.0,122.4599,122.6174,122.2324,122.2587,81267.0
2016-09-26 15:40:00,139.75,139.81,139.65,139.78,79990.0,122.2674,122.3199,122.1799,122.2937,79990.0
2016-09-26 15:50:00,139.77,139.82,139.64,139.76,197562.0,122.2849,122.3287,122.1712,122.2762,197562.0
2016-09-27 09:30:00,139.99,140.2,139.02,139.11,111195.0,122.4774,122.6611,121.6287,121.7075,111195.0
2016-09-27 09:40:00,139.12,139.39,138.84,138.9,75435.0,121.7162,121.9524,121.4712,121.5237,75435.0
2016-09-27 09:50:00,138.89,139.14,138.69,139.13,67566.0,121.515,121.7337,121.34,121.725,67566.0
2016-09-27 10:00:00,139.13,139.63,139.06,139.39,67365.0,121.725,122.1624,121.6637,121.9524,67365.0
2016-09-27 10:10:00,139.39,139.55,139.26,139.54,93831.0,121.9524,122.0924,121.8387,122.0837,93831.0
2016-09-27 10:20:00,139.55,139.7,139.44,139.7,44663.0,122.0924,122.2237,121.9962,122.2237,44663.0
2016-09-27 10:30:00,139.71,139.71,139.25,139.3,60961.0,122.2324,122.2324,121.83,121.8737,60961.0
2016-09-27 10:40:00,139.28,139.55,139.28,139.54,22705.0,121.8562,122.0924,121.8562,122.0837,22705.0
2016-09-27 10:50:00,139.54,139.62,139.37,139.43,27934.0,122.0837,122.1537,121.9349,121.9874,27934.0
2016-09-27 11:00:00,139.44,139.6,139.44,139.53,26637.0,121.9962,122.1362,121.9962,122.0749,26637.0
2016-09-27 11:10:00,139.52,139.63,139.5,139.6,32660.0,122.0662,122.1624,122.0487,122.1362,32660.0
2016-09-27 11:20:00,139.61,139.95,139.57,139.9,50294.0,122.1449,122.4424,122.1099,122.3986,50294.0
2016-09-27 11:30:00,139.87,139.93,139.79,139.83,47512.0,122.3724,122.4249,122.3024,122.3374,47512.0
2016-09-27 11:40:00,139.81,139.92,139.77,139.79,28950.0,122.3199,122.4161,122.2849,122.3024,28950.0
2016-09-27 11:50:00,139.78,139.9,139.71,139.9,19360.0,122.2937,122.3986,122.2324,122.3986,19360.0
2016-09-27 12:00:00,139.89,139.97,139.76,139.76,35663.0,122.3899,122.4599,122.2762,122.2762,35663.0
2016-09-27 12:10:00,139.76,139.9,139.72,139.9,29054.0,122.2762,122.3986,122.2412,122.3986,29054.0
2016-09-27 12:20:00,139.91,140.43,139.91,140.3,53715.0,122.4074,122.8623,122.4074,122.7486,53715.0
2016-09-27 12:30:00,140.34,140.35,140.22,140.29,30125.0,122.7836,122.7923,122.6786,122.7399,30125.0
2016-09-27 12:40:00,140.27,140.35,140.19,140.23,23723.0,122.7224,122.7923,122.6524,122.6874,23723.0
2016-09-27 12:50:00,140.22,140.45,140.21,140.39,28788.0,122.6786,122.8798,122.6699,122.8273,28788.0
2016-09-27 13:00:00,140.37,140.42,140.26,140.29,20039.0,122.8098,122.8536,122.7136,122.7399,20039.0
2016-09-27 13:10:00,140.28,140.33,140.17,140.32,23117.0,122.7311,122.7749,122.6349,122.7661,23117.0
2016-09-27 13:20:00,140.33,140.43,140.33,140.4,22487.0,122.7749,122.8623,122.7749,122.8361,22487.0
2016-09-27 13:30:00,140.43,140.47,140.35,140.38,22306.0,122.8623,122.8973,122.7923,122.8186,22306.0
2016-09-27 13:40:00,140.37,140.6,140.37,140.57,33145.0,122.8098,123.0111,122.8098,122.9848,33145.0
2016-09-27 13:50:00,140.57,140.61,140.37,140.38,32267.0,122.9848,123.0198,122.8098,122.8186,32267.0
2016-09-27 14:00:00,140.39,140.52,140.39,140.46,41820.0,122.8273,122.9411,122.8273,122.8886,41820.0
2016-09-27 14:10:00,140.46,140.64,140.46,140.63,33753.0,122.8886,123.0461,122.8886,123.0373,33753.0
2016-09-27 14:20:00,140.63,140.63,140.41,140.41,37427.0,123.0373,123.0373,122.8448,122.8448,37427.0
2016-09-27 14:30:00,140.4,140.58,140.37,140.55,36978.0,122.8361,122.9936,122.8098,122.9673,36978.0
2016-09-27 14:40:00,140.55,140.55,140.42,140.44,36694.0,122.9673,122.9673,122.8536,122.8711,36694.0
2016-09-27 14:50:00,140.44,140.49,140.38,140.43,33035.0,122.8711,122.9148,122.8186,122.8623,33035.0
2016-09-27 15:00:00,140.44,140.62,140.43,140.61,42687.0,122.8711,123.0286,122.8623,123.0198,42687.0
2016-09-27 15:10:00,140.6,140.61,140.41,140.43,50325.0,123.0111,123.0198,122.8448,122.8623,50325.0
2016-09-27 15:20:00,140.43,140.49,140.35,140.48,59953.0,122.8623,122.9148,122.7923,122.9061,59953.0
2016-09-27 15:30:00,140.49,140.64,140.38,140.63,62673.0,122.9148,123.0461,122.8186,123.0373,62673.0
2016-09-27 15:40:00,140.64,140.84,140.59,140.66,96578.0,123.0461,123.2211,123.0023,123.0636,96578.0
2016-09-27 15:50:00,140.66,140.82,140.65,140.81,173140.0,123.0636,123.2036,123.0548,123.1948,173140.0
2016-09-28 09:30:00,141.13,141.71,140.5,141.52,106160.0,123.4748,123.9822,122.9236,123.816,106160.0
2016-09-28 09:40:00,141.48,141.56,141.06,141.33,32650.0,123.781,123.851,123.4135,123.6498,32650.0
2016-09-28 09:50:00,141.3,141.31,140.98,141.09,34930.0,123.6235,123.6323,123.3435,123.4398,34930.0
2016-09-28 10:00:00,141.06,141.06,140.62,140.68,23932.0,123.4135,123.4135,123.0286,123.0811,23932.0
2016-09-28 10:10:00,140.67,140.74,140.45,140.53,16032.0,123.0723,123.1336,122.8798,122.9498,16032.0
2016-09-28 10:20:00,140.55,140.57,140.2,140.27,47463.0,122.9673,122.9848,122.6611,122.7224,47463.0
2016-09-28 10:30:00,140.29,140.33,140.08,140.12,57657.0,122.7399,122.7749,122.5561,122.5911,57657.0
2016-09-28 10:40:00,140.11,140.2,140.03,140.11,25362.0,122.5824,122.6611,122.5124,122.5824,25362.0
2016-09-28 10:50:00,140.11,140.11,139.9,140.04,25025.0,122.5824,122.5824,122.3986,122.5211,25025.0
2016-09-28 11:00:00,140.06,140.06,139.66,139.79,41855.0,122.5386,122.5386,122.1887,122.3024,41855.0
2016-09-28 11:10:00,139.78,139.87,139.68,139.82,42206.0,122.2937,122.3724,122.2062,122.3287,42206.0
2016-09-28 11:20:00,139.85,139.94,139.79,139.85,38051.0,122.3549,122.4336,122.3024,122.3549,38051.0
2016-09-28 11:30:00,139.85,139.9,139.75,139.79,36180.0,122.3549,122.3986,122.2674,122.3024,36180.0
2016-09-28 11:40:00,139.79,140.01,139.79,139.98,48840.0,122.3024,122.4949,122.3024,122.4686,48840.0
2016-09-28 11:50:00,139.98,140.03,139.88,139.94,43318.0,122.4686,122.5124,122.3811,122.4336,43318.0
2016-09-28 12:00:00,139.94,139.94,139.8,139.88,25453.0,122.4336,122.4336,122.3112,122.3811,25453.0
2016-09-28 12:10:00,139.87,140.02,139.84,139.86,28673.0,122.3724,122.5036,122.3461,122.3636,28673.0
2016-09-28 12:20:00,139.85,139.91,139.81,139.91,9070.0,122.3549,122.4074,122.3199,122.4074,9070.0
2016-09-28 12:30:00,139.9,139.93,139.76,139.93,15121.0,122.3986,122.4249,122.2762,122.4249,15121.0
2016-09-28 12:40:00,139.92,140.11,139.9,140.09,15743.0,122.4161,122.5824,122.3986,122.5649,15743.0
2016-09-28 12:50:00,140.1,140.18,139.99,140.0,19813.0,122.5736,122.6436,122.4774,122.4861,19813.0
2016-09-28 13:00:00,140.0,140.03,139.89,139.95,15334.0,122.4861,122.5124,122.3899,122.4424,15334.0
2016-09-28 13:10:00,139.94,139.95,139.73,139.75,37299.0,122.4336,122.4424,122.2499,122.2674,37299.0
2016-09-28 13:20:00,139.76,139.97,139.76,139.89,14569.0,122.2762,122.4599,122.2762,122.3899,14569.0
2016-09-28 13:30:00,139.91,140.14,139.89,140.03,16295.0,122.4074,122.6086,122.3899,122.5124,16295.0
2016-09-28 13:40:00,140.04,140.07,139.97,139.98,24977.0,122.5211,122.5474,122.4599,122.4686,24977.0
2016-09-28 13:50:00,140.0,140.05,139.94,140.02,23046.0,122.4861,122.5299,122.4336,122.5036,23046.0
2016-09-28 14:00:00,140.01,140.05,139.96,139.99,31992.0,122.4949,122.5299,122.4511,122.4774,31992.0
2016-09-28 14:10:00,140.02,140.21,140.02,140.2,58042.0,122.5036,122.6699,122.5036,122.6611,58042.0
2016-09-28 14:20:00,140.21,140.4,140.13,140.28,33104.0,122.6699,122.8361,122.5999,122.7311,33104.0
2016-09-28 14:30:00,140.31,140.41,140.23,140.29,22858.0,122.7574,122.8448,122.6874,122.7399,22858.0
2016-09-28 14:40:00,140.31,140.47,140.29,140.4,33994.0,122.7574,122.8973,122.7399,122.8361,33994.0
2016-09-28 14:50:00,140.4,140.52,140.38,140.43,23272.0,122.8361,122.9411,122.8186,122.8623,23272.0
2016-09-28 15:00:00,140.43,140.5,140.34,140.38,28752.0,122.8623,122.9236,122.7836,122.8186,28752.0
2016-09-28 15:10:00,140.38,140.43,140.28,140.29,65426.0,122.8186,122.8623,122.7311,122.7399,65426.0
2016-09-28 15:20:00,140.32,140.42,140.19,140.22,27529.0,122.7661,122.8536,122.6524,122.6786,27529.0
2016-09-28 15:30:00,140.23,140.33,140.19,140.31,48246.0,122.6874,122.7749,122.6524,122.7574,48246.0
2016-09-28 15:40:00,140.33,140.44,140.28,140.42,64438.0,122.7749,122.8711,122.7311,122.8536,64438.0
2016-09-28 15:50:00,140.41,140.5,140.35,140.36,155175.0,122.8448,122.9236,122.7923,122.8011,155175.0
2016-09-29 09:30:00,140.18,140.28,139.66,139.88,77039.0,122.6436,122.7311,122.1887,122.3811,77039.0
2016-09-29 09:40:00,139.95,140.16,139.81,140.11,37850.0,122.4424,122.6261,122.3199,122.5824,37850.0
2016-09-29 09:50:00,140.13,140.19,139.88,139.98,34696.0,122.5999,122.6524,122.3811,122.4686,34696.0
2016-09-29 10:00:00,139.98,140.02,139.37,139.4,47322.0,122.4686,122.5036,121.9349,121.9612,47322.0
2016-09-29 10:10:00,139.44,139.95,139.4,139.94,34782.0,121.9962,122.4424,121.9612,122.4336,34782.0
2016-09-29 10:20:00,139.92,140.0,139.81,139.96,21308.0,122.4161,122.4861,122.3199,122.4511,21308.0
2016-09-29 10:30:00,139.95,139.98,139.81,139.86,20690.0,122.4424,122.4686,122.3199,122.3636,20690.0
2016-09-29 10:40:00,139.87,139.93,139.63,139.67,19504.0,122.3724,122.4249,122.1624,122.1974,19504.0
2016-09-29 10:50:00,139.68,139.73,139.36,139.36,46406.0,122.2062,122.2499,121.9262,121.9262,46406.0
2016-09-29 11:00:00,139.37,139.41,139.29,139.34,27077.0,121.9349,121.9699,121.865,121.9087,27077.0
2016-09-29 11:10:00,139.36,139.36,139.05,139.06,37601.0,121.9262,121.9262,121.655,121.6637,37601.0
2016-09-29 11:20:00,139.05,139.06,138.86,138.95,68790.0,121.655,121.6637,121.4887,121.5675,68790.0
2016-09-29 11:30:00,138.97,139.2,138.96,139.06,28913.0,121.585,121.7862,121.5762,121.6637,28913.0
2016-09-29 11:40:00,139.07,139.19,139.07,139.16,11278.0,121.6725,121.7775,121.6725,121.7512,11278.0
2016-09-29 11:50:00,139.19,139.21,139.07,139.14,14208.0,121.7775,121.795,121.6725,121.7337,14208.0
2016-09-29 12:00:00,139.13,139.41,139.1,139.34,21912.0,121.725,121.9699,121.6987,121.9087,21912.0
2016-09-29 12:10:00,139.34,139.36,139.21,139.27,10153.0,121.9087,121.9262,121.795,121.8475,10153.0
2016-09-29 12:20:00,139.25,139.32,139.16,139.23,24332.0,121.83,121.8912,121.7512,121.8125,24332.0
2016-09-29 12:30:00,139.23,139.25,138.98,139.0,24953.0,121.8125,121.83,121.5937,121.6112,24953.0
2016-09-29 12:40:00,138.97,139.1,138.56,138.59,80276.0,121.585,121.6987,121.2263,121.2525,80276.0
2016-09-29 12:50:00,138.61,138.62,138.08,138.23,71951.0,121.27,121.2788,120.8063,120.9376,71951.0
2016-09-29 13:00:00,138.23,138.41,137.95,138.36,38554.0,120.9376,121.095,120.6926,121.0513,38554.0
2016-09-29 13:10:00,138.36,138.49,138.2,138.29,36349.0,121.0513,121.165,120.9113,120.9901,36349.0
2016-09-29 13:20:00,138.28,138.54,138.21,138.42,20530.0,120.9813,121.2088,120.9201,121.1038,20530.0
2016-09-29 13:30:00,138.44,138.63,138.35,138.36,42131.0,121.1213,121.2875,121.0425,121.0513,42131.0
2016-09-29 13:40:00,138.34,138.34,138.12,138.23,22915.0,121.0338,121.0338,120.8413,120.9376,22915.0
2016-09-29 13:50:00,138.24,138.25,137.84,138.1,28368.0,120.9463,120.9551,120.5963,120.8238,28368.0
2016-09-29 14:00:00,138.1,138.26,137.99,138.18,27694.0,120.8238,120.9638,120.7276,120.8938,27694.0
2016-09-29 14:10:00,138.18,138.3,138.07,138.24,40081.0,120.8938,120.9988,120.7976,120.9463,40081.0
2016-09-29 14:20:00,138.25,138.57,138.2,138.55,29877.0,120.9551,121.235,120.9113,121.2175,29877.0
2016-09-29 14:30:00,138.54,138.81,138.48,138.74,15601.0,121.2088,121.445,121.1563,121.3838,15601.0
2016-09-29 14:40:00,138.77,138.84,138.63,138.79,22371.0,121.41,121.4712,121.2875,121.4275,22371.0
2016-09-29 14:50:00,138.79,138.91,138.72,138.74,40754.0,121.4275,121.5325,121.3663,121.3838,40754.0
2016-09-29 15:00:00,138.71,138.79,138.53,138.6,27779.0,121.3575,121.4275,121.2,121.2613,27779.0
2016-09-29 15:10:00,138.58,138.68,138.51,138.52,21590.0,121.2438,121.3313,121.1825,121.1913,21590.0
2016-09-29 15:20:00,138.52,138.66,138.39,138.63,26617.0,121.1913,121.3138,121.0775,121.2875,26617.0
2016-09-29 15:30:00,138.63,138.81,138.56,138.78,57757.0,121.2875,121.445,121.2263,121.4188,57757.0
2016-09-29 15:40:00,138.81,138.83,138.47,138.52,68435.0,121.445,121.4625,121.1475,121.1913,68435.0
2016-09-29 15:50:00,138.51,138.55,138.19,138.31,258608.0,121.1825,121.2175,120.9026,121.0076,258608.0
2016-09-30 09:30:00,139.18,139.66,138.54,138.9,90094.0,121.7687,122.1887,121.2088,121.5237,90094.0
2016-09-30 09:40:00,138.97,139.12,138.52,138.57,60213.0,121.585,121.7162,121.1913,121.235,60213.0
2016-09-30 09:50:00,138.56,138.77,138.42,138.62,77624.0,121.2263,121.41,121.1038,121.2788,77624.0
2016-09-30 10:00:00,138.69,138.92,138.6,138.82,63171.0,121.34,121.5412,121.2613,121.4538,63171.0
2016-09-30 10:10:00,138.85,138.95,138.72,138.75,50426.0,121.48,121.5675,121.3663,121.3925,50426.0
2016-09-30 10:20:00,138.76,139.02,138.7,138.91,39868.0,121.4013,121.6287,121.3488,121.5325,39868.0
2016-09-30 10:30:00,138.92,138.98,138.71,138.71,48584.0,121.5412,121.5937,121.3575,121.3575,48584.0
2016-09-30 10:40:00,138.71,138.81,138.62,138.7,49372.0,121.3575,121.445,121.2788,121.3488,49372.0
2016-09-30 10:50:00,138.72,138.98,138.72,138.9,41818.0,121.3663,121.5937,121.3663,121.5237,41818.0
2016-09-30 11:00:00,138.91,139.05,138.71,138.98,60617.0,121.5325,121.655,121.3575,121.5937,60617.0
2016-09-30 11:10:00,139.02,139.27,139.02,139.13,98897.0,121.6287,121.8475,121.6287,121.725,98897.0
2016-09-30 11:20:00,139.15,139.4,139.07,139.31,34122.0,121.7425,121.9612,121.6725,121.8825,34122.0
2016-09-30 11:30:00,139.34,139.38,139.08,139.09,21411.0,121.9087,121.9437,121.6812,121.69,21411.0
2016-09-30 11:40:00,139.09,139.13,139.01,139.12,20929.0,121.69,121.725,121.62,121.7162,20929.0
2016-09-30 11:50:00,139.14,139.22,139.07,139.08,23698.0,121.7337,121.8037,121.6725,121.6812,23698.0
2016-09-30 12:00:00,139.09,139.12,138.98,139.0,43403.0,121.69,121.7162,121.5937,121.6112,43403.0
2016-09-30 12:10:00,139.01,139.06,138.78,138.95,54735.0,121.62,121.6637,121.4188,121.5675,54735.0
2016-09-30 12:20:00,138.95,139.25,138.93,139.24,44376.0,121.5675,121.83,121.55,121.8212,44376.0
2016-09-30 12:30:00,139.25,139.39,139.19,139.39,40733.0,121.83,121.9524,121.7775,121.9524,40733.0
2016-09-30 12:40:00,139.4,139.44,139.25,139.44,42309.0,121.9612,121.9962,121.83,121.9962,42309.0
2016-09-30 12:50:00,139.45,139.48,139.37,139.41,35309.0,122.0049,122.0312,121.9349,121.9699,35309.0
2016-09-30 13:00:00,139.4,139.51,139.39,139.43,31752.0,121.9612,122.0574,121.9524,121.9874,31752.0
2016-09-30 13:10:00,139.44,139.5,139.38,139.44,26244.0,121.9962,122.0487,121.9437,121.9962,26244.0
2016-09-30 13:20:00,139.43,139.43,139.22,139.24,24735.0,121.9874,121.9874,121.8037,121.8212,24735.0
2016-09-30 13:30:00,139.24,139.51,139.23,139.5,24510.0,121.8212,122.0574,121.8125,122.0487,24510.0
2016-09-30 13:40:00,139.5,139.51,139.36,139.38,38423.0,122.0487,122.0574,121.9262,121.9437,38423.0
2016-09-30 13:50:00,139.38,139.53,139.33,139.53,35372.0,121.9437,122.0749,121.8999,122.0749,35372.0
2016-09-30 14:00:00,139.53,139.66,139.49,139.55,61038.0,122.0749,122.1887,122.0399,122.0924,61038.0
2016-09-30 14:10:00,139.56,139.7,139.52,139.62,49671.0,122.1012,122.2237,122.0662,122.1537,49671.0
2016-09-30 14:20:00,139.61,139.75,139.61,139.72,35832.0,122.1449,122.2674,122.1449,122.2412,35832.0
2016-09-30 14:30:00,139.71,139.84,139.68,139.83,70156.0,122.2324,122.3461,122.2062,122.3374,70156.0
2016-09-30 14:40:00,139.82,139.86,139.74,139.84,69168.0,122.3287,122.3636,122.2587,122.3461,69168.0
2016-09-30 14:50:00,139.83,139.99,139.79,139.97,94173.0,122.3374,122.4774,122.3024,122.4599,94173.0
2016-09-30 15:00:00,139.96,140.1,139.91,140.05,81124.0,122.4511,122.5736,122.4074,122.5299,81124.0
2016-09-30 15:10:00,140.05,140.22,140.01,140.14,79459.0,122.5299,122.6786,122.4949,122.6086,79459.0
2016-09-30 15:20:00,140.13,140.25,140.0,140.14,114179.0,122.5999,122.7049,122.4861,122.6086,114179.0
2016-09-30 15:30:00,140.14,140.3,140.13,140.25,144217.0,122.6086,122.7486,122.5999,122.7049,144217.0
2016-09-30 15:40:00,140.26,140.47,140.23,140.32,186801.0,122.7136,122.8973,122.6874,122.7661,186801.0
2016-09-30 15:50:00,140.33,140.48,140.0,140.02,402989.0,122.7749,122.9061,122.4861,122.5036,402989.0
2016-10-03 09:30:00,139.35,139.72,138.44,138.5,127585.0,121.9174,122.2412,121.1213,121.1738,127585.0
2016-10-03 09:40:00,138.58,139.16,138.52,138.69,92331.0,121.2438,121.7512,121.1913,121.34,92331.0
2016-10-03 09:50:00,138.7,138.96,138.42,138.58,58943.0,121.3488,121.5762,121.1038,121.2438,58943.0
2016-10-03 10:00:00,138.59,138.85,138.45,138.7,68991.0,121.2525,121.48,121.13,121.3488,68991.0
2016-10-03 10:10:00,138.71,138.73,138.46,138.65,51668.0,121.3575,121.375,121.1388,121.305,51668.0
2016-10-03 10:20:00,138.65,138.72,138.45,138.49,41977.0,121.305,121.3663,121.13,121.165,41977.0
2016-10-03 10:30:00,138.48,138.71,138.4,138.64,38828.0,121.1563,121.3575,121.0863,121.2963,38828.0
2016-10-03 10:40:00,138.61,138.65,138.49,138.57,33963.0,121.27,121.305,121.165,121.235,33963.0
2016-10-03 10:50:00,138.57,138.66,138.47,138.6,42544.0,121.235,121.3138,121.1475,121.2613,42544.0
2016-10-03 11:00:00,138.59,138.59,138.43,138.49,58096.0,121.2525,121.2525,121.1125,121.165,58096.0
2016-10-03 11:10:00,138.49,138.57,138.39,138.41,51017.0,121.165,121.235,121.0775,121.095,51017.0
2016-10-03 11:20:00,138.4,138.69,138.39,138.64,41830.0,121.0863,121.34,121.0775,121.2963,41830.0
2016-10-03 11:30:00,138.63,138.64,138.36,138.43,57408.0,121.2875,121.2963,121.0513,121.1125,57408.0
2016-10-03 11:40:00,138.42,138.42,138.21,138.21,45340.0,121.1038,121.1038,120.9201,120.9201,45340.0
2016-10-03 11:50:00,138.2,138.32,138.08,138.26,57419.0,120.9113,121.0163,120.8063,120.9638,57419.0
2016-10-03 12:00:00,138.26,138.33,138.1,138.18,66166.0,120.9638,121.025,120.8238,120.8938,66166.0
2016-10-03 12:10:00,138.19,138.21,138.05,138.13,45428.0,120.9026,120.9201,120.7801,120.8501,45428.0
2016-10-03 12:20:00,138.14,138.33,138.02,138.32,76389.0,120.8588,121.025,120.7538,121.0163,76389.0
2016-10-03 12:30:00,138.31,138.45,138.2,138.2,86305.0,121.0076,121.13,120.9113,120.9113,86305.0
2016-10-03 12:40:00,138.21,138.42,138.15,138.41,26066.0,120.9201,121.1038,120.8676,121.095,26066.0
2016-10-03 12:50:00,138.41,138.54,138.36,138.54,20170.0,121.095,121.2088,121.0513,121.2088,20170.0
2016-10-03 13:00:00,138.53,138.54,138.35,138.52,34493.0,121.2,121.2088,121.0425,121.1913,34493.0
2016-10-03 13:10:00,138.51,138.58,138.39,138.54,44015.0,121.1825,121.2438,121.0775,121.2088,44015.0
2016-10-03 13:20:00,138.53,138.68,138.52,138.58,57423.0,121.2,121.3313,121.1913,121.2438,57423.0
2016-10-03 13:30:00,138.55,138.72,138.49,138.61,30065.0,121.2175,121.3663,121.165,121.27,30065.0
2016-10-03 13:40:00,138.6,138.65,138.46,138.65,34625.0,121.2613,121.305,121.1388,121.305,34625.0
2016-10-03 13:50:00,138.65,138.85,138.6,138.84,45486.0,121.305,121.48,121.2613,121.4712,45486.0
2016-10-03 14:00:00,138.85,139.02,138.76,138.84,51801.0,121.48,121.6287,121.4013,121.4712,51801.0
2016-10-03 14:10:00,138.85,138.92,138.73,138.76,69191.0,121.48,121.5412,121.375,121.4013,69191.0
2016-10-03 14:20:00,138.76,138.86,138.69,138.8,32059.0,121.4013,121.4887,121.34,121.4363,32059.0
2016-10-03 14:30:00,138.8,138.89,138.64,138.65,40737.0,121.4363,121.515,121.2963,121.305,40737.0
2016-10-03 14:40:00,138.63,138.7,138.52,138.54,25873.0,121.2875,121.3488,121.1913,121.2088,25873.0
2016-10-03 14:50:00,138.55,138.56,138.39,138.56,32475.0,121.2175,121.2263,121.0775,121.2263,32475.0
2016-10-03 15:00:00,138.57,138.57,138.29,138.3,36879.0,121.235,121.235,120.9901,120.9988,36879.0
2016-10-03 15:10:00,138.3,138.48,138.28,138.46,27243.0,120.9988,121.1563,120.9813,121.1388,27243.0
2016-10-03 15:20:00,138.47,138.47,138.3,138.32,38259.0,121.1475,121.1475,120.9988,121.0163,38259.0
2016-10-03 15:30:00,138.32,138.41,138.25,138.34,85105.0,121.0163,121.095,120.9551,121.0338,85105.0
2016-10-03 15:40:00,138.35,138.52,138.31,138.33,92823.0,121.0425,121.1913,121.0076,121.025,92823.0
2016-10-03 15:50:00,138.33,138.55,138.27,138.47,170873.0,121.025,121.2175,120.9726,121.1475,170873.0
2016-10-04 09:30:00,138.69,139.36,138.25,138.76,62503.0,121.34,121.9262,120.9551,121.4013,62503.0
2016-10-04 09:40:00,138.75,139.02,138.5,138.51,48486.0,121.3925,121.6287,121.1738,121.1825,48486.0
2016-10-04 09:50:00,138.51,138.72,138.49,138.53,30699.0,121.1825,121.3663,121.165,121.2,30699.0
2016-10-04 10:00:00,138.51,138.89,138.49,138.78,40429.0,121.1825,121.515,121.165,121.4188,40429.0
2016-10-04 10:10:00,138.82,138.82,138.06,138.08,49843.0,121.4538,121.4538,120.7888,120.8063,49843.0
2016-10-04 10:20:00,138.09,138.21,138.03,138.17,46461.0,120.8151,120.9201,120.7626,120.8851,46461.0
2016-10-04 10:30:00,138.18,138.51,138.17,138.5,31024.0,120.8938,121.1825,120.8851,121.1738,31024.0
2016-10-04 10:40:00,138.5,138.8,138.5,138.71,37577.0,121.1738,121.4363,121.1738,121.3575,37577.0
2016-10-04 10:50:00,138.7,138.74,138.65,138.71,33359.0,121.3488,121.3838,121.305,121.3575,33359.0
2016-10-04 11:00:00,138.69,138.73,138.22,138.24,44391.0,121.34,121.375,120.9288,120.9463,44391.0
2016-10-04 11:10:00,138.24,138.27,137.95,137.96,36222.0,120.9463,120.9726,120.6926,120.7013,36222.0
2016-10-04 11:20:00,137.95,138.35,137.93,138.26,44471.0,120.6926,121.0425,120.6751,120.9638,44471.0
2016-10-04 11:30:00,138.28,138.74,138.2,138.35,37394.0,120.9813,121.3838,120.9113,121.0425,37394.0
2016-10-04 11:40:00,138.35,138.56,138.22,138.29,37943.0,121.0425,121.2263,120.9288,120.9901,37943.0
2016-10-04 11:50:00,138.26,138.27,137.94,138.01,34280.0,120.9638,120.9726,120.6838,120.7451,34280.0
2016-10-04 12:00:00,137.99,138.11,137.94,138.0,24806.0,120.7276,120.8326,120.6838,120.7363,24806.0
2016-10-04 12:10:00,137.96,138.1,137.85,138.06,28030.0,120.7013,120.8238,120.6051,120.7888,28030.0
2016-10-04 12:20:00,138.03,138.04,137.95,137.96,18899.0,120.7626,120.7713,120.6926,120.7013,18899.0
2016-10-04 12:30:00,137.97,138.0,137.79,137.96,39878.0,120.7101,120.7363,120.5526,120.7013,39878.0
2016-10-04 12:40:00,137.97,138.12,137.97,137.99,17417.0,120.7101,120.8413,120.7101,120.7276,17417.0
2016-10-04 12:50:00,137.99,138.01,137.83,137.87,21130.0,120.7276,120.7451,120.5876,120.6226,21130.0
2016-10-04 13:00:00,137.89,138.01,137.55,137.55,35313.0,120.6401,120.7451,120.3426,120.3426,35313.0
2016-10-04 13:10:00,137.6,137.67,137.52,137.57,32177.0,120.3864,120.4476,120.3164,120.3601,32177.0
2016-10-04 13:20:00,137.61,137.63,137.16,137.31,52869.0,120.3951,120.4126,120.0014,120.1326,52869.0
2016-10-04 13:30:00,137.3,137.47,137.25,137.29,31695.0,120.1239,120.2726,120.0802,120.1152,31695.0
2016-10-04 13:40:00,137.3,137.32,137.19,137.22,36480.0,120.1239,120.1414,120.0277,120.0539,36480.0
2016-10-04 13:50:00,137.23,137.33,137.19,137.29,32936.0,120.0627,120.1501,120.0277,120.1152,32936.0
2016-10-04 14:00:00,137.28,137.52,137.19,137.47,24144.0,120.1064,120.3164,120.0277,120.2726,24144.0
2016-10-04 14:10:00,137.45,137.49,137.37,137.41,28273.0,120.2551,120.2901,120.1851,120.2201,28273.0
2016-10-04 14:20:00,137.4,137.42,137.22,137.33,38274.0,120.2114,120.2289,120.0539,120.1501,38274.0
2016-10-04 14:30:00,137.36,137.54,137.36,137.51,22537.0,120.1764,120.3339,120.1764,120.3076,22537.0
2016-10-04 14:40:00,137.52,137.57,137.44,137.47,33577.0,120.3164,120.3601,120.2464,120.2726,33577.0
2016-10-04 14:50:00,137.45,137.56,137.33,137.37,27854.0,120.2551,120.3514,120.1501,120.1851,27854.0
2016-10-04 15:00:00,137.39,137.56,137.33,137.5,52494.0,120.2026,120.3514,120.1501,120.2989,52494.0
2016-10-04 15:10:00,137.52,137.62,137.45,137.6,50463.0,120.3164,120.4039,120.2551,120.3864,50463.0
2016-10-04 15:20:00,137.62,137.89,137.62,137.87,63677.0,120.4039,120.6401,120.4039,120.6226,63677.0
2016-10-04 15:30:00,137.88,138.05,137.83,138.0,73264.0,120.6313,120.7801,120.5876,120.7363,73264.0
2016-10-04 15:40:00,138.0,138.1,137.83,137.85,94723.0,120.7363,120.8238,120.5876,120.6051,94723.0
2016-10-04 15:50:00,137.84,138.19,137.76,138.16,187102.0,120.5963,120.9026,120.5264,120.8763,187102.0
2016-10-05 09:30:00,138.21,138.93,138.12,138.61,70730.0,120.9201,121.55,120.8413,121.27,70730.0
2016-10-05 09:40:00,138.61,138.79,138.41,138.56,42671.0,121.27,121.4275,121.095,121.2263,42671.0
2016-10-05 09:50:00,138.55,138.71,138.4,138.66,66407.0,121.2175,121.3575,121.0863,121.3138,66407.0
2016-10-05 10:00:00,138.69,138.7,138.48,138.48,53650.0,121.34,121.3488,121.1563,121.1563,53650.0
2016-10-05 10:10:00,138.5,138.62,138.38,138.41,45434.0,121.1738,121.2788,121.0688,121.095,45434.0
2016-10-05 10:20:00,138.39,138.61,138.32,138.6,26350.0,121.0775,121.27,121.0163,121.2613,26350.0
2016-10-05 10:30:00,138.59,138.63,138.4,138.42,37819.0,121.2525,121.2875,121.0863,121.1038,37819.0
2016-10-05 10:40:00,138.4,138.46,138.2,138.22,23046.0,121.0863,121.1388,120.9113,120.9288,23046.0
2016-10-05 10:50:00,138.25,138.27,138.02,138.04,31869.0,120.9551,120.9726,120.7538,120.7713,31869.0
2016-10-05 11:00:00,138.0,138.12,137.95,138.07,30313.0,120.7363,120.8413,120.6926,120.7976,30313.0
2016-10-05 11:10:00,138.09,138.17,138.03,138.15,33424.0,120.8151,120.8851,120.7626,120.8676,33424.0
2016-10-05 11:20:00,138.16,138.43,138.12,138.42,33960.0,120.8763,121.1125,120.8413,121.1038,33960.0
2016-10-05 11:30:00,138.42,138.43,138.22,138.35,21916.0,121.1038,121.1125,120.9288,121.0425,21916.0
2016-10-05 11:40:00,138.35,138.45,138.28,138.35,24277.0,121.0425,121.13,120.9813,121.0425,24277.0
2016-10-05 11:50:00,138.35,138.45,138.32,138.38,36038.0,121.0425,121.13,121.0163,121.0688,36038.0
2016-10-05 12:00:00,138.39,138.55,138.36,138.48,34536.0,121.0775,121.2175,121.0513,121.1563,34536.0
2016-10-05 12:10:00,138.47,138.47,138.39,138.41,22160.0,121.1475,121.1475,121.0775,121.095,22160.0
2016-10-05 12:20:00,138.41,138.43,138.33,138.34,14152.0,121.095,121.1125,121.025,121.0338,14152.0
2016-10-05 12:30:00,138.35,138.35,138.28,138.31,17198.0,121.0425,121.0425,120.9813,121.0076,17198.0
2016-10-05 12:40:00,138.31,138.39,138.26,138.31,22154.0,121.0076,121.0775,120.9638,121.0076,22154.0
2016-10-05 12:50:00,138.3,138.32,138.22,138.24,21082.0,120.9988,121.0163,120.9288,120.9463,21082.0
2016-10-05 13:00:00,138.24,138.5,138.2,138.49,64383.0,120.9463,121.1738,120.9113,121.165,64383.0
2016-10-05 13:10:00,138.49,138.51,138.39,138.41,35877.0,121.165,121.1825,121.0775,121.095,35877.0
2016-10-05 13:20:00,138.4,138.42,138.25,138.34,24098.0,121.0863,121.1038,120.9551,121.0338,24098.0
2016-10-05 13:30:00,138.35,138.35,138.2,138.2,26714.0,121.0425,121.0425,120.9113,120.9113,26714.0
2016-10-05 13:40:00,138.21,138.23,138.08,138.12,22524.0,120.9201,120.9376,120.8063,120.8413,22524.0
2016-10-05 13:50:00,138.12,138.25,138.12,138.21,40216.0,120.8413,120.9551,120.8413,120.9201,40216.0
2016-10-05 14:00:00,138.18,138.28,138.11,138.14,34941.0,120.8938,120.9813,120.8326,120.8588,34941.0
2016-10-05 14:10:00,138.14,138.23,138.12,138.22,40572.0,120.8588,120.9376,120.8413,120.9288,40572.0
2016-10-05 14:20:00,138.22,138.33,138.21,138.27,23489.0,120.9288,121.025,120.9201,120.9726,23489.0
2016-10-05 14:30:00,138.28,138.33,138.23,138.27,38608.0,120.9813,121.025,120.9376,120.9726,38608.0
2016-10-05 14:40:00,138.26,138.36,138.26,138.29,34507.0,120.9638,121.0513,120.9638,120.9901,34507.0
2016-10-05 14:50:00,138.29,138.34,138.21,138.31,31272.0,120.9901,121.0338,120.9201,121.0076,31272.0
2016-10-05 15:00:00,138.33,138.42,138.3,138.38,31576.0,121.025,121.1038,120.9988,121.0688,31576.0
2016-10-05 15:10:00,138.37,138.38,138.11,138.18,40669.0,121.06,121.0688,120.8326,120.8938,40669.0
2016-10-05 15:20:00,138.17,138.26,138.1,138.18,51007.0,120.8851,120.9638,120.8238,120.8938,51007.0
2016-10-05 15:30:00,138.17,138.23,138.08,138.09,80436.0,120.8851,120.9376,120.8063,120.8151,80436.0
2016-10-05 15:40:00,138.1,138.12,136.6,136.9,1712002.0,120.8238,120.8413,119.5115,119.7739,1712002.0
2016-10-05 15:50:00,136.93,137.74,136.9,137.57,811019.0,119.8002,120.5089,119.7739,120.3601,811019.0
2016-10-06 09:30:00,137.31,137.49,135.72,136.54,201378.0,120.1326,120.2901,118.7416,119.459,201378.0
2016-10-06 09:40:00,136.51,136.88,136.42,136.82,108725.0,119.4327,119.7564,119.354,119.7039,108725.0
2016-10-06 09:50:00,136.8,136.8,136.39,136.56,128477.0,119.6865,119.6865,119.3277,119.4765,128477.0
2016-10-06 10:00:00,136.56,136.66,136.41,136.43,81466.0,119.4765,119.564,119.3452,119.3627,81466.0
2016-10-06 10:10:00,136.42,136.46,136.13,136.28,92108.0,119.354,119.389,119.1003,119.2315,92108.0
2016-10-06 10:20:00,136.3,136.3,136.09,136.15,130560.0,119.249,119.249,119.0653,119.1178,130560.0
2016-10-06 10:30:00,136.15,136.44,136.14,136.27,93993.0,119.1178,119.3715,119.109,119.2228,93993.0
2016-10-06 10:40:00,136.27,136.31,136.03,136.04,63181.0,119.2228,119.2577,119.0128,119.0215,63181.0
2016-10-06 10:50:00,136.04,136.08,135.87,135.93,71815.0,119.0215,119.0565,118.8728,118.9253,71815.0
2016-10-06 11:00:00,135.92,136.03,135.86,135.87,77177.0,118.9165,119.0128,118.864,118.8728,77177.0
2016-10-06 11:10:00,135.86,135.93,135.67,135.67,98993.0,118.864,118.9253,118.6978,118.6978,98993.0
2016-10-06 11:20:00,135.68,135.89,135.66,135.87,81129.0,118.7066,118.8903,118.6891,118.8728,81129.0
2016-10-06 11:30:00,135.89,136.16,135.8,136.13,90991.0,118.8903,119.1265,118.8115,119.1003,90991.0
2016-10-06 11:40:00,136.14,136.67,136.05,136.61,155250.0,119.109,119.5727,119.0303,119.5202,155250.0
2016-10-06 11:50:00,136.6,136.94,136.47,136.5,101514.0,119.5115,119.8089,119.3977,119.424,101514.0
2016-10-06 12:00:00,136.49,137.02,136.49,136.68,76457.0,119.4152,119.8789,119.4152,119.5815,76457.0
2016-10-06 12:10:00,136.69,136.77,136.56,136.62,34938.0,119.5902,119.6602,119.4765,119.529,34938.0
2016-10-06 12:20:00,136.63,136.7,136.55,136.64,48481.0,119.5377,119.599,119.4677,119.5465,48481.0
2016-10-06 12:30:00,136.64,136.71,136.58,136.61,45848.0,119.5465,119.6077,119.494,119.5202,45848.0
2016-10-06 12:40:00,136.6,136.69,136.5,136.51,34951.0,119.5115,119.5902,119.424,119.4327,34951.0
2016-10-06 12:50:00,136.51,136.68,136.47,136.5,48660.0,119.4327,119.5815,119.3977,119.424,48660.0
2016-10-06 13:00:00,136.52,136.61,136.44,136.54,41749.0,119.4415,119.5202,119.3715,119.459,41749.0
2016-10-06 13:10:00,136.54,136.55,136.43,136.44,43834.0,119.459,119.4677,119.3627,119.3715,43834.0
2016-10-06 13:20:00,136.43,136.44,136.2,136.25,116549.0,119.3627,119.3715,119.1615,119.2053,116549.0
2016-10-06 13:30:00,136.25,136.44,136.22,136.34,39731.0,119.2053,119.3715,119.179,119.284,39731.0
2016-10-06 13:40:00,136.35,136.46,136.2,136.21,46962.0,119.2927,119.389,119.1615,119.1703,46962.0
2016-10-06 13:50:00,136.22,136.44,136.2,136.28,190040.0,119.179,119.3715,119.1615,119.2315,190040.0
2016-10-06 14:00:00,136.27,136.38,136.2,136.22,61806.0,119.2228,119.319,119.1615,119.179,61806.0
2016-10-06 14:10:00,136.21,136.32,136.14,136.16,49593.0,119.1703,119.2665,119.109,119.1265,49593.0
2016-10-06 14:20:00,136.17,136.27,136.09,136.12,56228.0,119.1353,119.2228,119.0653,119.0915,56228.0
2016-10-06 14:30:00,136.12,136.35,136.1,136.29,65934.0,119.0915,119.2927,119.074,119.2403,65934.0
2016-10-06 14:40:00,136.28,136.42,136.22,136.3,61477.0,119.2315,119.354,119.179,119.249,61477.0
2016-10-06 14:50:00,136.3,136.42,136.23,136.25,47504.0,119.249,119.354,119.1878,119.2053,47504.0
2016-10-06 15:00:00,136.27,136.46,136.27,136.46,48359.0,119.2228,119.389,119.2228,119.389,48359.0
2016-10-06 15:10:00,136.47,136.5,136.29,136.31,59160.0,119.3977,119.424,119.2403,119.2577,59160.0
2016-10-06 15:20:00,136.32,136.35,136.22,136.27,47786.0,119.2665,119.2927,119.179,119.2228,47786.0
2016-10-06 15:30:00,136.26,136.39,136.19,136.39,98890.0,119.214,119.3277,119.1528,119.3277,98890.0
2016-10-06 15:40:00,136.38,136.42,136.24,136.33,152212.0,119.319,119.354,119.1965,119.2752,152212.0
2016-10-06 15:50:00,136.32,136.5,136.27,136.5,196068.0,119.2665,119.424,119.2228,119.424,196068.0
2016-10-07 09:30:00,137.21,137.55,136.91,137.02,102040.0,120.0452,120.3426,119.7827,119.8789,102040.0
2016-10-07 09:40:00,137.02,137.03,136.36,136.42,48226.0,119.8789,119.8877,119.3015,119.354,48226.0
2016-10-07 09:50:00,136.38,136.59,136.3,136.41,42540.0,119.319,119.5027,119.249,119.3452,42540.0
2016-10-07 10:00:00,136.45,136.57,136.39,136.56,33238.0,119.3802,119.4852,119.3277,119.4765,33238.0
2016-10-07 10:10:00,136.56,136.57,136.43,136.56,46665.0,119.4765,119.4852,119.3627,119.4765,46665.0
2016-10-07 10:20:00,136.55,136.72,136.49,136.71,25605.0,119.4677,119.6165,119.4152,119.6077,25605.0
2016-10-07 10:30:00,136.7,136.88,136.52,136.88,41959.0,119.599,119.7564,119.4415,119.7564,41959.0
2016-10-07 10:40:00,136.87,136.87,136.55,136.6,22700.0,119.7477,119.7477,119.4677,119.5115,22700.0
2016-10-07 10:50:00,136.59,136.64,136.43,136.5,22209.0,119.5027,119.5465,119.3627,119.424,22209.0
2016-10-07 11:00:00,136.5,136.71,136.44,136.69,36225.0,119.424,119.6077,119.3715,119.5902,36225.0
2016-10-07 11:10:00,136.69,136.69,136.46,136.66,21240.0,119.5902,119.5902,119.389,119.564,21240.0
2016-10-07 11:20:00,136.64,136.78,136.64,136.76,30276.0,119.5465,119.669,119.5465,119.6515,30276.0
2016-10-07 11:30:00,136.75,136.82,136.47,136.53,41459.0,119.6427,119.7039,119.3977,119.4502,41459.0
2016-10-07 11:40:00,136.52,136.55,136.26,136.32,39309.0,119.4415,119.4677,119.214,119.2665,39309.0
2016-10-07 11:50:00,136.34,136.44,136.31,136.37,34600.0,119.284,119.3715,119.2577,119.3102,34600.0
2016-10-07 12:00:00,136.37,136.62,136.35,136.45,39923.0,119.3102,119.529,119.2927,119.3802,39923.0
2016-10-07 12:10:00,136.45,136.48,136.24,136.26,34528.0,119.3802,119.4065,119.1965,119.214,34528.0
2016-10-07 12:20:00,136.27,136.28,136.09,136.1,59924.0,119.2228,119.2315,119.0653,119.074,59924.0
2016-10-07 12:30:00,136.11,136.16,136.05,136.09,50260.0,119.0828,119.1265,119.0303,119.0653,50260.0
2016-10-07 12:40:00,136.1,136.37,135.98,136.37,24622.0,119.074,119.3102,118.969,119.3102,24622.0
2016-10-07 12:50:00,136.38,136.38,136.14,136.19,31713.0,119.319,119.319,119.109,119.1528,31713.0
2016-10-07 13:00:00,136.18,136.18,135.99,136.09,27260.0,119.144,119.144,118.9778,119.0653,27260.0
2016-10-07 13:10:00,136.08,136.19,136.03,136.18,20742.0,119.0565,119.1528,119.0128,119.144,20742.0
2016-10-07 13:20:00,136.2,136.39,136.08,136.39,32560.0,119.1615,119.3277,119.0565,119.3277,32560.0
2016-10-07 13:30:00,136.39,136.78,136.36,136.71,49209.0,119.3277,119.669,119.3015,119.6077,49209.0
2016-10-07 13:40:00,136.75,136.8,136.64,136.75,36943.0,119.6427,119.6865,119.5465,119.6427,36943.0
2016-10-07 13:50:00,136.77,136.82,136.73,136.77,55791.0,119.6602,119.7039,119.6252,119.6602,55791.0
2016-10-07 14:00:00,136.77,136.81,136.56,136.58,60482.0,119.6602,119.6952,119.4765,119.494,60482.0
2016-10-07 14:10:00,136.58,136.78,136.57,136.64,50901.0,119.494,119.669,119.4852,119.5465,50901.0
2016-10-07 14:20:00,136.64,136.72,136.53,136.53,51536.0,119.5465,119.6165,119.4502,119.4502,51536.0
2016-10-07 14:30:00,136.53,136.82,136.52,136.74,76100.0,119.4502,119.7039,119.4415,119.634,76100.0
2016-10-07 14:40:00,136.74,136.87,136.66,136.81,43383.0,119.634,119.7477,119.564,119.6952,43383.0
2016-10-07 14:50:00,136.8,136.91,136.75,136.75,50838.0,119.6865,119.7827,119.6427,119.6427,50838.0
2016-10-07 15:00:00,136.76,136.89,136.76,136.77,39013.0,119.6515,119.7652,119.6515,119.6602,39013.0
2016-10-07 15:10:00,136.77,136.86,136.72,136.72,34599.0,119.6602,119.7389,119.6165,119.6165,34599.0
2016-10-07 15:20:00,136.73,136.89,136.71,136.83,42475.0,119.6252,119.7652,119.6077,119.7127,42475.0
2016-10-07 15:30:00,136.83,136.9,136.74,136.75,54446.0,119.7127,119.7739,119.634,119.6427,54446.0
2016-10-07 15:40:00,136.74,136.88,136.73,136.8,78485.0,119.634,119.7564,119.6252,119.6865,78485.0
2016-10-07 15:50:00,136.81,136.98,136.6,136.65,167954.0,119.6952,119.8439,119.5115,119.5552,167954.0
2016-10-10 09:30:00,136.97,138.05,136.97,137.77,98965.0,119.8352,120.7801,119.8352,120.5351,98965.0
2016-10-10 09:40:00,137.86,138.35,137.76,138.23,73437.0,120.6138,121.0425,120.5264,120.9376,73437.0
2016-10-10 09:50:00,138.26,138.31,137.88,138.01,85969.0,120.9638,121.0076,120.6313,120.7451,85969.0
2016-10-10 10:00:00,138.05,138.11,137.91,137.92,76685.0,120.7801,120.8326,120.6576,120.6663,76685.0
2016-10-10 10:10:00,137.93,138.1,137.89,137.92,89429.0,120.6751,120.8238,120.6401,120.6663,89429.0
2016-10-10 10:20:00,137.92,137.98,137.83,137.9,42867.0,120.6663,120.7188,120.5876,120.6488,42867.0
2016-10-10 10:30:00,137.93,137.95,137.72,137.76,78857.0,120.6751,120.6926,120.4914,120.5264,78857.0
2016-10-10 10:40:00,137.76,137.76,137.64,137.7,55889.0,120.5264,120.5264,120.4214,120.4739,55889.0
2016-10-10 10:50:00,137.69,137.76,137.65,137.75,48622.0,120.4651,120.5264,120.4301,120.5176,48622.0
2016-10-10 11:00:00,137.75,137.81,137.57,137.68,37951.0,120.5176,120.5701,120.3601,120.4564,37951.0
2016-10-10 11:10:00,137.69,137.78,137.67,137.77,54298.0,120.4651,120.5439,120.4476,120.5351,54298.0
2016-10-10 11:20:00,137.76,137.92,137.75,137.88,49060.0,120.5264,120.6663,120.5176,120.6313,49060.0
2016-10-10 11:30:00,137.9,138.01,137.84,137.99,35918.0,120.6488,120.7451,120.5963,120.7276,35918.0
2016-10-10 11:40:00,138.0,138.01,137.93,137.98,40740.0,120.7363,120.7451,120.6751,120.7188,40740.0
2016-10-10 11:50:00,137.98,137.99,137.87,137.96,35621.0,120.7188,120.7276,120.6226,120.7013,35621.0
2016-10-10 12:00:00,137.98,138.0,137.89,137.97,32198.0,120.7188,120.7363,120.6401,120.7101,32198.0
2016-10-10 12:10:00,137.98,138.0,137.96,137.97,33267.0,120.7188,120.7363,120.7013,120.7101,33267.0
2016-10-10 12:20:00,137.96,137.97,137.73,137.85,42634.0,120.7013,120.7101,120.5001,120.6051,42634.0
2016-10-10 12:30:00,137.86,137.94,137.82,137.85,24020.0,120.6138,120.6838,120.5788,120.6051,24020.0
2016-10-10 12:40:00,137.84,137.93,137.83,137.91,17751.0,120.5963,120.6751,120.5876,120.6576,17751.0
2016-10-10 12:50:00,137.9,137.92,137.83,137.88,16589.0,120.6488,120.6663,120.5876,120.6313,16589.0
2016-10-10 13:00:00,137.88,137.92,137.82,137.89,26200.0,120.6313,120.6663,120.5788,120.6401,26200.0
2016-10-10 13:10:00,137.89,137.91,137.79,137.79,14773.0,120.6401,120.6576,120.5526,120.5526,14773.0
2016-10-10 13:20:00,137.79,137.83,137.74,137.76,15816.0,120.5526,120.5876,120.5089,120.5264,15816.0
2016-10-10 13:30:00,137.76,137.8,137.72,137.72,21037.0,120.5264,120.5614,120.4914,120.4914,21037.0
2016-10-10 13:40:00,137.72,137.83,137.69,137.81,18687.0,120.4914,120.5876,120.4651,120.5701,18687.0
2016-10-10 13:50:00,137.82,137.92,137.79,137.84,38211.0,120.5788,120.6663,120.5526,120.5963,38211.0
2016-10-10 14:00:00,137.84,137.92,137.81,137.87,44537.0,120.5963,120.6663,120.5701,120.6226,44537.0
2016-10-10 14:10:00,137.87,138.02,137.84,137.97,67549.0,120.6226,120.7538,120.5963,120.7101,67549.0
2016-10-10 14:20:00,137.98,138.06,137.95,138.06,44763.0,120.7188,120.7888,120.6926,120.7888,44763.0
2016-10-10 14:30:00,138.05,138.11,137.94,138.06,34808.0,120.7801,120.8326,120.6838,120.7888,34808.0
2016-10-10 14:40:00,138.06,138.07,137.96,137.98,45115.0,120.7888,120.7976,120.7013,120.7188,45115.0
2016-10-10 14:50:00,137.99,138.05,137.94,137.99,65596.0,120.7276,120.7801,120.6838,120.7276,65596.0
2016-10-10 15:00:00,138.0,138.06,137.96,138.04,55507.0,120.7363,120.7888,120.7013,120.7713,55507.0
2016-10-10 15:10:00,138.05,138.09,137.98,138.05,79451.0,120.7801,120.8151,120.7188,120.7801,79451.0
2016-10-10 15:20:00,138.05,138.07,137.96,138.03,61224.0,120.7801,120.7976,120.7013,120.7626,61224.0
2016-10-10 15:30:00,138.04,138.09,137.97,138.06,70851.0,120.7713,120.8151,120.7101,120.7888,70851.0
2016-10-10 15:40:00,138.07,138.1,137.97,138.01,72421.0,120.7976,120.8238,120.7101,120.7451,72421.0
2016-10-10 15:50:00,138.0,138.21,137.95,138.09,183703.0,120.7363,120.9201,120.6926,120.8151,183703.0
2016-10-11 09:30:00,137.32,137.69,136.63,136.93,122478.0,120.1414,120.4651,119.5377,119.8002,122478.0
2016-10-11 09:40:00,136.9,137.0,136.52,136.54,60374.0,119.7739,119.8614,119.4415,119.459,60374.0
2016-10-11 09:50:00,136.54,136.57,136.2,136.57,66455.0,119.459,119.4852,119.1615,119.4852,66455.0
2016-10-11 10:00:00,136.55,136.74,136.45,136.65,73826.0,119.4677,119.634,119.3802,119.5552,73826.0
2016-10-11 10:10:00,136.65,136.7,136.3,136.43,70224.0,119.5552,119.599,119.249,119.3627,70224.0
2016-10-11 10:20:00,136.42,136.47,136.18,136.31,50742.0,119.354,119.3977,119.144,119.2577,50742.0
2016-10-11 10:30:00,136.3,136.42,136.13,136.13,41308.0,119.249,119.354,119.1003,119.1003,41308.0
2016-10-11 10:40:00,136.12,136.26,136.09,136.16,63752.0,119.0915,119.214,119.0653,119.1265,63752.0
2016-10-11 10:50:00,136.16,136.17,135.64,135.67,96005.0,119.1265,119.1353,118.6716,118.6978,96005.0
2016-10-11 11:00:00,135.66,135.71,135.51,135.6,62480.0,118.6891,118.7328,118.5578,118.6366,62480.0
2016-10-11 11:10:00,135.59,135.64,135.35,135.45,51744.0,118.6278,118.6716,118.4178,118.5053,51744.0
2016-10-11 11:20:00,135.45,135.49,135.1,135.15,68393.0,118.5053,118.5403,118.1991,118.2429,68393.0
2016-10-11 11:30:00,135.15,135.39,135.15,135.34,48393.0,118.2429,118.4528,118.2429,118.4091,48393.0
2016-10-11 11:40:00,135.39,135.55,135.29,135.38,51589.0,118.4528,118.5928,118.3654,118.4441,51589.0
2016-10-11 11:50:00,135.4,135.55,135.31,135.49,45995.0,118.4616,118.5928,118.3828,118.5403,45995.0
2016-10-11 12:00:00,135.49,135.59,135.37,135.54,64075.0,118.5403,118.6278,118.4353,118.5841,64075.0
2016-10-11 12:10:00,135.56,135.73,135.53,135.72,31594.0,118.6016,118.7503,118.5753,118.7416,31594.0
2016-10-11 12:20:00,135.74,135.77,135.65,135.72,22291.0,118.7591,118.7853,118.6803,118.7416,22291.0
2016-10-11 12:30:00,135.7,135.77,135.57,135.77,20648.0,118.7241,118.7853,118.6103,118.7853,20648.0
2016-10-11 12:40:00,135.74,135.9,135.74,135.75,26606.0,118.7591,118.899,118.7591,118.7678,26606.0
2016-10-11 12:50:00,135.74,135.74,135.58,135.6,63040.0,118.7591,118.7591,118.6191,118.6366,63040.0
2016-10-11 13:00:00,135.59,135.74,135.52,135.65,68948.0,118.6278,118.7591,118.5666,118.6803,68948.0
2016-10-11 13:10:00,135.68,135.69,135.42,135.53,26550.0,118.7066,118.7153,118.4791,118.5753,26550.0
2016-10-11 13:20:00,135.5,135.66,135.48,135.59,17527.0,118.5491,118.6891,118.5316,118.6278,17527.0
2016-10-11 13:30:00,135.58,135.61,135.4,135.42,64780.0,118.6191,118.6453,118.4616,118.4791,64780.0
2016-10-11 13:40:00,135.42,135.45,134.86,134.9,66378.0,118.4791,118.5053,117.9891,118.0241,66378.0
2016-10-11 13:50:00,134.9,135.05,134.73,134.85,65580.0,118.0241,118.1554,117.8754,117.9804,65580.0
2016-10-11 14:00:00,134.82,135.15,134.82,135.14,53235.0,117.9541,118.2429,117.9541,118.2341,53235.0
2016-10-11 14:10:00,135.15,135.16,134.51,134.59,62214.0,118.2429,118.2516,117.6829,117.7529,62214.0
2016-10-11 14:20:00,134.58,134.72,134.43,134.63,65801.0,117.7442,117.8667,117.6129,117.7879,65801.0
2016-10-11 14:30:00,134.63,134.7,134.5,134.59,54565.0,117.7879,117.8492,117.6742,117.7529,54565.0
2016-10-11 14:40:00,134.6,134.75,134.43,134.66,51678.0,117.7617,117.8929,117.6129,117.8142,51678.0
2016-10-11 14:50:00,134.66,134.7,134.55,134.59,50428.0,117.8142,117.8492,117.7179,117.7529,50428.0
2016-10-11 15:00:00,134.6,134.67,134.37,134.51,96188.0,117.7617,117.8229,117.5604,117.6829,96188.0
2016-10-11 15:10:00,134.5,134.72,134.42,134.68,87431.0,117.6742,117.8667,117.6042,117.8317,87431.0
2016-10-11 15:20:00,134.68,134.93,134.67,134.86,70590.0,117.8317,118.0504,117.8229,117.9891,70590.0
2016-10-11 15:30:00,134.86,134.93,134.72,134.81,119413.0,117.9891,118.0504,117.8667,117.9454,119413.0
2016-10-11 15:40:00,134.8,134.96,134.72,134.91,153244.0,117.9366,118.0766,117.8667,118.0329,153244.0
2016-10-11 15:50:00,134.92,134.92,134.68,134.79,180878.0,118.0416,118.0416,117.8317,117.9279,180878.0
2016-10-12 09:30:00,134.98,134.98,133.85,134.0,121092.0,118.0941,118.0941,117.1055,117.2367,121092.0
2016-10-12 09:40:00,133.99,134.32,133.93,134.18,82634.0,117.228,117.5167,117.1755,117.3942,82634.0
2016-10-12 09:50:00,134.19,134.42,134.18,134.28,88993.0,117.403,117.6042,117.3942,117.4817,88993.0
2016-10-12 10:00:00,134.31,134.46,134.12,134.19,72934.0,117.5079,117.6392,117.3417,117.403,72934.0
2016-10-12 10:10:00,134.14,135.14,133.64,134.7,571218.0,117.3592,118.2341,116.9218,117.8492,571218.0
2016-10-12 10:20:00,134.7,135.72,134.7,135.16,146243.0,117.8492,118.7416,117.8492,118.2516,146243.0
2016-10-12 10:30:00,135.18,135.34,134.11,134.45,259006.0,118.2691,118.4091,117.333,117.6304,259006.0
2016-10-12 10:40:00,134.38,135.13,134.27,134.94,121891.0,117.5692,118.2254,117.473,118.0591,121891.0
2016-10-12 10:50:00,134.95,134.97,134.51,134.89,112745.0,118.0679,118.0854,117.6829,118.0154,112745.0
2016-10-12 11:00:00,134.9,135.16,134.66,134.69,107379.0,118.0241,118.2516,117.8142,117.8404,107379.0
2016-10-12 11:10:00,134.69,134.75,134.21,134.22,120242.0,117.8404,117.8929,117.4205,117.4292,120242.0
2016-10-12 11:20:00,134.22,134.82,134.18,134.72,51861.0,117.4292,117.9541,117.3942,117.8667,51861.0
2016-10-12 11:30:00,134.77,135.39,134.76,135.35,124533.0,117.9104,118.4528,117.9017,118.4178,124533.0
2016-10-12 11:40:00,135.31,135.32,135.03,135.22,67285.0,118.3828,118.3916,118.1379,118.3041,67285.0
2016-10-12 11:50:00,135.21,135.42,135.12,135.3,70253.0,118.2954,118.4791,118.2166,118.3741,70253.0
2016-10-12 12:00:00,135.31,135.47,135.24,135.35,72358.0,118.3828,118.5228,118.3216,118.4178,72358.0
2016-10-12 12:10:00,135.33,135.45,135.3,135.35,55979.0,118.4003,118.5053,118.3741,118.4178,55979.0
2016-10-12 12:20:00,135.33,135.47,135.29,135.4,44057.0,118.4003,118.5228,118.3654,118.4616,44057.0
2016-10-12 12:30:00,135.41,135.44,134.91,135.01,112592.0,118.4703,118.4966,118.0329,118.1204,112592.0
2016-10-12 12:40:00,135.0,135.02,134.78,134.78,51480.0,118.1116,118.1291,117.9192,117.9192,51480.0
2016-10-12 12:50:00,134.79,134.89,134.73,134.78,53526.0,117.9279,118.0154,117.8754,117.9192,53526.0
2016-10-12 13:00:00,134.75,134.77,134.53,134.63,60749.0,117.8929,117.9104,117.7004,117.7879,60749.0
2016-10-12 13:10:00,134.63,134.65,134.42,134.48,76203.0,117.7879,117.8054,117.6042,117.6567,76203.0
2016-10-12 13:20:00,134.48,134.67,134.4,134.61,65752.0,117.6567,117.8229,117.5867,117.7704,65752.0
2016-10-12 13:30:00,134.58,134.6,134.46,134.51,63766.0,117.7442,117.7617,117.6392,117.6829,63766.0
2016-10-12 13:40:00,134.52,134.74,134.5,134.7,31849.0,117.6917,117.8842,117.6742,117.8492,31849.0
2016-10-12 13:50:00,134.69,134.86,134.68,134.78,41655.0,117.8404,117.9891,117.8317,117.9192,41655.0
2016-10-12 14:00:00,134.78,134.85,134.44,134.69,61884.0,117.9192,117.9804,117.6217,117.8404,61884.0
2016-10-12 14:10:00,134.73,134.84,134.64,134.8,50654.0,117.8754,117.9716,117.7967,117.9366,50654.0
2016-10-12 14:20:00,134.8,134.84,134.62,134.71,39858.0,117.9366,117.9716,117.7792,117.8579,39858.0
2016-10-12 14:30:00,134.7,134.81,134.67,134.77,39912.0,117.8492,117.9454,117.8229,117.9104,39912.0
2016-10-12 14:40:00,134.77,134.86,134.7,134.81,58856.0,117.9104,117.9891,117.8492,117.9454,58856.0
2016-10-12 14:50:00,134.82,134.96,134.82,134.84,46427.0,117.9541,118.0766,117.9541,117.9716,46427.0
2016-10-12 15:00:00,134.83,134.93,134.74,134.91,57389.0,117.9629,118.0504,117.8842,118.0329,57389.0
2016-10-12 15:10:00,134.92,135.24,134.92,135.19,61981.0,118.0416,118.3216,118.0416,118.2779,61981.0
2016-10-12 15:20:00,135.19,135.27,135.06,135.16,77307.0,118.2779,118.3479,118.1641,118.2516,77307.0
2016-10-12 15:30:00,135.18,135.18,134.88,135.01,69842.0,118.2691,118.2691,118.0066,118.1204,69842.0
2016-10-12 15:40:00,135.0,135.2,134.97,135.15,116384.0,118.1116,118.2866,118.0854,118.2429,116384.0
2016-10-12 15:50:00,135.14,135.22,135.1,135.16,199561.0,118.2341,118.3041,118.1991,118.2516,199561.0
2016-10-13 09:30:00,134.65,134.65,133.72,134.0,101156.0,117.8054,117.8054,116.9918,117.2367,101156.0
2016-10-13 09:40:00,133.97,134.53,133.61,134.51,69582.0,117.2105,117.7004,116.8955,117.6829,69582.0
2016-10-13 09:50:00,134.48,134.53,133.9,134.13,74537.0,117.6567,117.7004,117.1492,117.3505,74537.0
2016-10-13 10:00:00,134.1,134.18,133.96,134.06,44529.0,117.3242,117.3942,117.2017,117.2892,44529.0
2016-10-13 10:10:00,134.09,134.18,133.94,134.02,45545.0,117.3155,117.3942,117.1842,117.2542,45545.0
2016-10-13 10:20:00,134.01,134.35,134.0,134.27,49651.0,117.2455,117.5429,117.2367,117.473,49651.0
2016-10-13 10:30:00,134.27,134.41,134.12,134.28,43077.0,117.473,117.5954,117.3417,117.4817,43077.0
2016-10-13 10:40:00,134.26,134.38,133.97,134.0,51098.0,117.4642,117.5692,117.2105,117.2367,51098.0
2016-10-13 10:50:00,134.02,134.17,133.94,134.02,41726.0,117.2542,117.3855,117.1842,117.2542,41726.0
2016-10-13 11:00:00,134.01,134.16,133.89,134.07,46099.0,117.2455,117.3767,117.1405,117.298,46099.0
2016-10-13 11:10:00,134.08,134.22,133.98,134.08,95200.0,117.3067,117.4292,117.2192,117.3067,95200.0
2016-10-13 11:20:00,134.08,134.1,133.95,133.95,49252.0,117.3067,117.3242,117.193,117.193,49252.0
2016-10-13 11:30:00,133.97,134.11,133.96,134.05,51481.0,117.2105,117.333,117.2017,117.2805,51481.0
2016-10-13 11:40:00,134.04,134.22,133.99,134.13,48365.0,117.2717,117.4292,117.228,117.3505,48365.0
2016-10-13 11:50:00,134.11,134.14,133.98,134.07,32508.0,117.333,117.3592,117.2192,117.298,32508.0
2016-10-13 12:00:00,134.05,134.14,133.96,134.02,47765.0,117.2805,117.3592,117.2017,117.2542,47765.0
2016-10-13 12:10:00,134.02,134.13,133.98,134.02,68687.0,117.2542,117.3505,117.2192,117.2542,68687.0
2016-10-13 12:20:00,134.02,134.1,133.95,134.0,32513.0,117.2542,117.3242,117.193,117.2367,32513.0
2016-10-13 12:30:00,134.02,134.29,134.02,134.26,54037.0,117.2542,117.4904,117.2542,117.4642,54037.0
2016-10-13 12:40:00,134.27,134.49,134.27,134.42,43307.0,117.473,117.6654,117.473,117.6042,43307.0
2016-10-13 12:50:00,134.41,134.42,134.29,134.33,21667.0,117.5954,117.6042,117.4904,117.5254,21667.0
2016-10-13 13:00:00,134.33,134.33,134.23,134.23,24756.0,117.5254,117.5254,117.438,117.438,24756.0
2016-10-13 13:10:00,134.25,134.25,134.17,134.2,65405.0,117.4555,117.4555,117.3855,117.4117,65405.0
2016-10-13 13:20:00,134.22,134.33,134.2,134.22,21804.0,117.4292,117.5254,117.4117,117.4292,21804.0
2016-10-13 13:30:00,134.22,134.27,134.1,134.18,31924.0,117.4292,117.473,117.3242,117.3942,31924.0
2016-10-13 13:40:00,134.2,134.33,134.2,134.27,20485.0,117.4117,117.5254,117.4117,117.473,20485.0
2016-10-13 13:50:00,134.26,134.5,134.26,134.45,46233.0,117.4642,117.6742,117.4642,117.6304,46233.0
2016-10-13 14:00:00,134.47,134.56,134.45,134.48,48885.0,117.6479,117.7267,117.6304,117.6567,48885.0
2016-10-13 14:10:00,134.49,134.5,134.31,134.32,43346.0,117.6654,117.6742,117.5079,117.5167,43346.0
2016-10-13 14:20:00,134.33,134.43,134.24,134.34,68133.0,117.5254,117.6129,117.4467,117.5342,68133.0
2016-10-13 14:30:00,134.34,134.44,134.27,134.32,69487.0,117.5342,117.6217,117.473,117.5167,69487.0
2016-10-13 14:40:00,134.3,134.53,134.29,134.42,39046.0,117.4992,117.7004,117.4904,117.6042,39046.0
2016-10-13 14:50:00,134.44,134.54,134.38,134.4,43643.0,117.6217,117.7092,117.5692,117.5867,43643.0
2016-10-13 15:00:00,134.41,134.48,134.36,134.4,72688.0,117.5954,117.6567,117.5517,117.5867,72688.0
2016-10-13 15:10:00,134.43,134.47,134.28,134.34,81313.0,117.6129,117.6479,117.4817,117.5342,81313.0
2016-10-13 15:20:00,134.34,134.39,134.09,134.14,86088.0,117.5342,117.5779,117.3155,117.3592,86088.0
2016-10-13 15:30:00,134.14,134.41,134.07,134.41,147168.0,117.3592,117.5954,117.298,117.5954,147168.0
2016-10-13 15:40:00,134.4,134.42,134.28,134.33,155438.0,117.5867,117.6042,117.4817,117.5254,155438.0
2016-10-13 15:50:00,134.32,134.33,134.14,134.26,337474.0,117.5167,117.5254,117.3592,117.4642,337474.0
2016-10-14 09:30:00,134.78,135.51,134.57,135.0,84842.0,117.9192,118.5578,117.7354,118.1116,84842.0
2016-10-14 09:40:00,135.0,135.26,134.82,134.92,49738.0,118.1116,118.3391,117.9541,118.0416,49738.0
2016-10-14 09:50:00,134.96,135.14,134.91,135.02,49090.0,118.0766,118.2341,118.0329,118.1291,49090.0
2016-10-14 10:00:00,135.02,135.17,134.96,135.09,77407.0,118.1291,118.2604,118.0766,118.1904,77407.0
2016-10-14 10:10:00,135.08,135.08,134.84,134.94,65813.0,118.1816,118.1816,117.9716,118.0591,65813.0
2016-10-14 10:20:00,134.91,134.98,134.82,134.84,48991.0,118.0329,118.0941,117.9541,117.9716,48991.0
2016-10-14 10:30:00,134.86,135.03,134.84,134.96,54803.0,117.9891,118.1379,117.9716,118.0766,54803.0
2016-10-14 10:40:00,134.97,135.13,134.96,135.04,44010.0,118.0854,118.2254,118.0766,118.1466,44010.0
2016-10-14 10:50:00,135.05,135.17,134.96,135.09,125157.0,118.1554,118.2604,118.0766,118.1904,125157.0
2016-10-14 11:00:00,135.1,135.25,135.0,135.23,51562.0,118.1991,118.3304,118.1116,118.3129,51562.0
2016-10-14 11:10:00,135.24,135.39,135.18,135.35,40776.0,118.3216,118.4528,118.2691,118.4178,40776.0
2016-10-14 11:20:00,135.35,135.36,135.12,135.12,32649.0,118.4178,118.4266,118.2166,118.2166,32649.0
2016-10-14 11:30:00,135.12,135.12,134.82,134.94,49076.0,118.2166,118.2166,117.9541,118.0591,49076.0
2016-10-14 11:40:00,134.93,134.96,134.77,134.8,43364.0,118.0504,118.0766,117.9104,117.9366,43364.0
2016-10-14 11:50:00,134.8,134.89,134.69,134.7,40454.0,117.9366,118.0154,117.8404,117.8492,40454.0
2016-10-14 12:00:00,134.7,134.84,134.63,134.81,40256.0,117.8492,117.9716,117.7879,117.9454,40256.0
2016-10-14 12:10:00,134.81,134.81,134.66,134.74,98654.0,117.9454,117.9454,117.8142,117.8842,98654.0
2016-10-14 12:20:00,134.73,134.77,134.66,134.76,30180.0,117.8754,117.9104,117.8142,117.9017,30180.0
2016-10-14 12:30:00,134.77,134.81,134.67,134.69,30539.0,117.9104,117.9454,117.8229,117.8404,30539.0
2016-10-14 12:40:00,134.69,134.72,134.59,134.59,18169.0,117.8404,117.8667,117.7529,117.7529,18169.0
2016-10-14 12:50:00,134.61,134.62,134.48,134.53,39289.0,117.7704,117.7792,117.6567,117.7004,39289.0
2016-10-14 13:00:00,134.52,134.6,134.38,134.56,91347.0,117.6917,117.7617,117.5692,117.7267,91347.0
2016-10-14 13:10:00,134.57,134.59,134.43,134.52,140052.0,117.7354,117.7529,117.6129,117.6917,140052.0
2016-10-14 13:20:00,134.51,134.66,134.45,134.63,115622.0,117.6829,117.8142,117.6304,117.7879,115622.0
2016-10-14 13:30:00,134.65,134.98,134.65,134.92,64246.0,117.8054,118.0941,117.8054,118.0416,64246.0
2016-10-14 13:40:00,134.92,135.02,134.82,134.96,73595.0,118.0416,118.1291,117.9541,118.0766,73595.0
2016-10-14 13:50:00,134.94,134.95,134.75,134.87,72470.0,118.0591,118.0679,117.8929,117.9979,72470.0
2016-10-14 14:00:00,134.87,134.87,134.61,134.64,58096.0,117.9979,117.9979,117.7704,117.7967,58096.0
2016-10-14 14:10:00,134.62,134.62,134.44,134.51,58036.0,117.7792,117.7792,117.6217,117.6829,58036.0
2016-10-14 14:20:00,134.52,134.69,134.43,134.65,82867.0,117.6917,117.8404,117.6129,117.8054,82867.0
2016-10-14 14:30:00,134.66,134.7,134.44,134.45,51247.0,117.8142,117.8492,117.6217,117.6304,51247.0
2016-10-14 14:40:00,134.46,134.48,134.31,134.36,48519.0,117.6392,117.6567,117.5079,117.5517,48519.0
2016-10-14 14:50:00,134.36,134.37,134.25,134.27,72965.0,117.5517,117.5604,117.4555,117.473,72965.0
2016-10-14 15:00:00,134.26,134.33,134.16,134.33,84685.0,117.4642,117.5254,117.3767,117.5254,84685.0
2016-10-14 15:10:00,134.33,134.34,134.15,134.15,47236.0,117.5254,117.5342,117.368,117.368,47236.0
2016-10-14 15:20:00,134.14,134.25,134.09,134.2,89235.0,117.3592,117.4555,117.3155,117.4117,89235.0
2016-10-14 15:30:00,134.19,134.36,134.14,134.3,116648.0,117.403,117.5517,117.3592,117.4992,116648.0
2016-10-14 15:40:00,134.32,134.35,134.09,134.12,105899.0,117.5167,117.5429,117.3155,117.3417,105899.0
2016-10-14 15:50:00,134.12,134.21,133.89,133.93,245036.0,117.3417,117.4205,117.1405,117.1755,245036.0
2016-10-17 09:30:00,133.94,134.25,133.15,133.28,116633.0,117.1842,117.4555,116.4931,116.6068,116633.0
2016-10-17 09:40:00,133.22,133.73,133.12,133.65,102635.0,116.5543,117.0005,116.4668,116.9305,102635.0
2016-10-17 09:50:00,133.69,133.71,133.15,133.17,177883.0,116.9655,116.983,116.4931,116.5106,177883.0
2016-10-17 10:00:00,133.17,133.72,133.03,133.69,237721.0,116.5106,116.9918,116.3881,116.9655,237721.0
2016-10-17 10:10:00,133.69,133.96,133.45,133.51,126797.0,116.9655,117.2017,116.7555,116.808,126797.0
2016-10-17 10:20:00,133.5,133.72,133.46,133.59,79235.0,116.7993,116.9918,116.7643,116.878,79235.0
2016-10-17 10:30:00,133.63,133.9,133.61,133.71,50361.0,116.913,117.1492,116.8955,116.983,50361.0
2016-10-17 10:40:00,133.73,133.81,133.56,133.57,34762.0,117.0005,117.0705,116.8518,116.8605,34762.0
2016-10-17 10:50:00,133.56,133.77,133.35,133.76,53310.0,116.8518,117.0355,116.668,117.0268,53310.0
2016-10-17 11:00:00,133.76,133.91,133.65,133.84,61992.0,117.0268,117.158,116.9305,117.0967,61992.0
2016-10-17 11:10:00,133.84,133.87,133.63,133.75,41879.0,117.0967,117.123,116.913,117.018,41879.0
2016-10-17 11:20:00,133.75,133.85,133.65,133.67,33158.0,117.018,117.1055,116.9305,116.948,33158.0
2016-10-17 11:30:00,133.67,133.97,133.65,133.97,52242.0,116.948,117.2105,116.9305,117.2105,52242.0
2016-10-17 11:40:00,133.97,134.01,133.88,133.9,64847.0,117.2105,117.2455,117.1317,117.1492,64847.0
2016-10-17 11:50:00,133.89,134.05,133.89,133.97,80702.0,117.1405,117.2805,117.1405,117.2105,80702.0
2016-10-17 12:00:00,133.97,134.0,133.84,133.92,75827.0,117.2105,117.2367,117.0967,117.1667,75827.0
2016-10-17 12:10:00,133.92,134.02,133.75,133.99,36484.0,117.1667,117.2542,117.018,117.228,36484.0
2016-10-17 12:20:00,134.0,134.04,133.85,133.85,30364.0,117.2367,117.2717,117.1055,117.1055,30364.0
2016-10-17 12:30:00,133.84,133.99,133.81,133.9,29112.0,117.0967,117.228,117.0705,117.1492,29112.0
2016-10-17 12:40:00,133.91,134.0,133.81,134.0,49921.0,117.158,117.2367,117.0705,117.2367,49921.0
2016-10-17 12:50:00,134.0,134.15,134.0,134.11,30439.0,117.2367,117.368,117.2367,117.333,30439.0
2016-10-17 13:00:00,134.12,134.23,134.03,134.23,36332.0,117.3417,117.438,117.263,117.438,36332.0
2016-10-17 13:10:00,134.23,134.34,134.11,134.18,77697.0,117.438,117.5342,117.333,117.3942,77697.0
2016-10-17 13:20:00,134.18,134.19,133.98,134.03,35729.0,117.3942,117.403,117.2192,117.263,35729.0
2016-10-17 13:30:00,134.02,134.15,133.99,134.13,55071.0,117.2542,117.368,117.228,117.3505,55071.0
2016-10-17 13:40:00,134.13,134.18,134.07,134.16,26445.0,117.3505,117.3942,117.298,117.3767,26445.0
2016-10-17 13:50:00,134.15,134.18,134.0,134.03,52768.0,117.368,117.3942,117.2367,117.263,52768.0
2016-10-17 14:00:00,134.03,134.18,134.02,134.12,42029.0,117.263,117.3942,117.2542,117.3417,42029.0
2016-10-17 14:10:00,134.12,134.38,134.11,134.33,58147.0,117.3417,117.5692,117.333,117.5254,58147.0
2016-10-17 14:20:00,134.32,134.39,134.19,134.3,74341.0,117.5167,117.5779,117.403,117.4992,74341.0
2016-10-17 14:30:00,134.3,134.3,134.13,134.19,49176.0,117.4992,117.4992,117.3505,117.403,49176.0
2016-10-17 14:40:00,134.18,134.32,134.18,134.28,77102.0,117.3942,117.5167,117.3942,117.4817,77102.0
2016-10-17 14:50:00,134.27,134.4,134.27,134.35,114924.0,117.473,117.5867,117.473,117.5429,114924.0
2016-10-17 15:00:00,134.34,134.43,134.27,134.33,55535.0,117.5342,117.6129,117.473,117.5254,55535.0
2016-10-17 15:10:00,134.33,134.33,134.17,134.17,72540.0,117.5254,117.5254,117.3855,117.3855,72540.0
2016-10-17 15:20:00,134.18,134.32,134.17,134.17,69840.0,117.3942,117.5167,117.3855,117.3855,69840.0
2016-10-17 15:30:00,134.15,134.22,134.07,134.19,81682.0,117.368,117.4292,117.298,117.403,81682.0
2016-10-17 15:40:00,134.19,134.32,134.18,134.28,150268.0,117.403,117.5167,117.3942,117.4817,150268.0
2016-10-17 15:50:00,134.27,134.31,134.01,134.13,211747.0,117.473,117.5079,117.2455,117.3505,211747.0
2016-10-18 09:30:00,139.2,142.67,137.87,141.61,1466539.0,121.7862,124.8221,120.6226,123.8947,1466539.0
2016-10-18 09:40:00,141.63,142.18,140.75,141.42,621496.0,123.9122,124.3934,123.1423,123.7285,621496.0
2016-10-18 09:50:00,141.46,141.79,140.48,141.43,427083.0,123.7635,124.0522,122.9061,123.7372,427083.0
2016-10-18 10:00:00,141.4,142.65,141.4,142.55,475254.0,123.711,124.8046,123.711,124.7171,475254.0
2016-10-18 10:10:00,142.52,142.59,141.65,141.75,185269.0,124.6909,124.7521,123.9297,124.0172,185269.0
2016-10-18 10:20:00,141.75,142.85,141.22,142.68,279225.0,124.0172,124.9796,123.5535,124.8309,279225.0
2016-10-18 10:30:00,142.64,143.47,142.55,143.32,301328.0,124.7959,125.522,124.7171,125.3908,301328.0
2016-10-18 10:40:00,143.32,143.34,142.8,143.08,205488.0,125.3908,125.4083,124.9359,125.1808,205488.0
2016-10-18 10:50:00,143.07,143.3,142.94,143.22,147395.0,125.1721,125.3733,125.0583,125.3033,147395.0
2016-10-18 11:00:00,143.2,143.7,142.77,143.0,230392.0,125.2858,125.7233,124.9096,125.1108,230392.0
2016-10-18 11:10:00,142.99,142.99,142.5,142.66,185148.0,125.1021,125.1021,124.6734,124.8134,185148.0
2016-10-18 11:20:00,142.66,143.54,142.66,143.45,167557.0,124.8134,125.5833,124.8134,125.5045,167557.0
2016-10-18 11:30:00,143.45,143.94,143.45,143.81,188212.0,125.5045,125.9332,125.5045,125.8195,188212.0
2016-10-18 11:40:00,143.8,143.9,143.54,143.83,237004.0,125.8108,125.8982,125.5833,125.837,237004.0
2016-10-18 11:50:00,143.81,143.94,143.63,143.73,100548.0,125.8195,125.9332,125.662,125.7495,100548.0
2016-10-18 12:00:00,143.73,143.82,143.41,143.68,107014.0,125.7495,125.8283,125.4695,125.7058,107014.0
2016-10-18 12:10:00,143.67,143.79,143.48,143.63,80862.0,125.697,125.802,125.5308,125.662,80862.0
2016-10-18 12:20:00,143.65,143.72,143.49,143.62,95274.0,125.6795,125.7408,125.5395,125.6533,95274.0
2016-10-18 12:30:00,143.59,143.73,143.36,143.43,65323.0,125.627,125.7495,125.4258,125.487,65323.0
2016-10-18 12:40:00,143.41,143.43,143.29,143.3,66076.0,125.4695,125.487,125.3646,125.3733,66076.0
2016-10-18 12:50:00,143.33,143.5,143.27,143.3,109537.0,125.3996,125.5483,125.3471,125.3733,109537.0
2016-10-18 13:00:00,143.28,143.3,143.0,143.15,102444.0,125.3558,125.3733,125.1108,125.2421,102444.0
2016-10-18 13:10:00,143.14,143.24,143.02,143.11,104318.0,125.2333,125.3208,125.1283,125.2071,104318.0
2016-10-18 13:20:00,143.12,143.48,143.07,143.45,98982.0,125.2158,125.5308,125.1721,125.5045,98982.0
2016-10-18 13:30:00,143.45,143.62,143.25,143.41,71337.0,125.5045,125.6533,125.3296,125.4695,71337.0
2016-10-18 13:40:00,143.43,143.54,143.34,143.38,86207.0,125.487,125.5833,125.4083,125.4433,86207.0
2016-10-18 13:50:00,143.39,143.61,143.36,143.59,66925.0,125.452,125.6445,125.4258,125.627,66925.0
2016-10-18 14:00:00,143.59,143.64,143.49,143.56,81530.0,125.627,125.6708,125.5395,125.6008,81530.0
2016-10-18 14:10:00,143.55,143.87,143.48,143.68,86122.0,125.592,125.872,125.5308,125.7058,86122.0
2016-10-18 14:20:00,143.67,143.81,143.57,143.59,109895.0,125.697,125.8195,125.6095,125.627,109895.0
2016-10-18 14:30:00,143.62,143.69,143.46,143.55,122139.0,125.6533,125.7145,125.5133,125.592,122139.0
2016-10-18 14:40:00,143.54,143.54,143.15,143.39,182835.0,125.5833,125.5833,125.2421,125.452,182835.0
2016-10-18 14:50:00,143.38,143.56,143.33,143.46,115710.0,125.4433,125.6008,125.3996,125.5133,115710.0
2016-10-18 15:00:00,143.47,143.75,143.47,143.75,107175.0,125.522,125.767,125.522,125.767,107175.0
2016-10-18 15:10:00,143.78,143.95,143.68,143.82,133599.0,125.7933,125.942,125.7058,125.8283,133599.0
2016-10-18 15:20:00,143.81,143.82,143.4,143.5,180090.0,125.8195,125.8283,125.4608,125.5483,180090.0
2016-10-18 15:30:00,143.5,143.88,143.49,143.87,278576.0,125.5483,125.8807,125.5395,125.872,278576.0
2016-10-18 15:40:00,143.84,143.87,143.26,143.28,325235.0,125.8458,125.872,125.3383,125.3558,325235.0
2016-10-18 15:50:00,143.28,143.71,143.28,143.4,501455.0,125.3558,125.732,125.3558,125.4608,501455.0
2016-10-19 09:30:00,143.82,144.75,142.82,144.58,312049.0,125.8283,126.6419,124.9534,126.4932,312049.0
2016-10-19 09:40:00,144.63,144.89,144.2,144.74,221349.0,126.5369,126.7644,126.1607,126.6332,221349.0
2016-10-19 09:50:00,144.74,144.75,143.79,144.11,194439.0,126.6332,126.6419,125.802,126.082,194439.0
2016-10-19 10:00:00,144.11,144.48,144.0,144.28,184750.0,126.082,126.4057,125.9857,126.2307,184750.0
2016-10-19 10:10:00,144.28,144.59,144.21,144.4,122122.0,126.2307,126.5019,126.1695,126.3357,122122.0
2016-10-19 10:20:00,144.42,144.69,144.27,144.67,117283.0,126.3532,126.5894,126.222,126.5719,117283.0
2016-10-19 10:30:00,144.68,145.0,144.63,144.83,151843.0,126.5807,126.8606,126.5369,126.7119,151843.0
2016-10-19 10:40:00,144.83,145.26,144.74,145.06,167526.0,126.7119,127.0881,126.6332,126.9131,167526.0
2016-10-19 10:50:00,145.08,145.13,144.74,144.94,106105.0,126.9306,126.9744,126.6332,126.8081,106105.0
2016-10-19 11:00:00,144.94,145.06,144.91,144.98,80376.0,126.8081,126.9131,126.7819,126.8431,80376.0
2016-10-19 11:10:00,144.98,145.38,144.98,145.24,156906.0,126.8431,127.1931,126.8431,127.0706,156906.0
2016-10-19 11:20:00,145.23,145.38,145.09,145.38,114172.0,127.0619,127.1931,126.9394,127.1931,114172.0
2016-10-19 11:30:00,145.39,145.57,145.38,145.43,167924.0,127.2018,127.3593,127.1931,127.2368,167924.0
2016-10-19 11:40:00,145.46,145.53,145.38,145.53,113049.0,127.2631,127.3243,127.1931,127.3243,113049.0
2016-10-19 11:50:00,145.54,145.74,145.52,145.63,78398.0,127.3331,127.5081,127.3156,127.4118,78398.0
2016-10-19 12:00:00,145.63,145.86,145.59,145.86,106578.0,127.4118,127.6131,127.3768,127.6131,106578.0
2016-10-19 12:10:00,145.86,146.36,145.84,146.34,179286.0,127.6131,128.0505,127.5956,128.033,179286.0
2016-10-19 12:20:00,146.33,146.34,146.06,146.16,149605.0,128.0243,128.033,127.788,127.8755,149605.0
2016-10-19 12:30:00,146.16,146.17,145.81,145.83,87226.0,127.8755,127.8843,127.5693,127.5868,87226.0
2016-10-19 12:40:00,145.83,145.94,145.73,145.79,72930.0,127.5868,127.683,127.4993,127.5518,72930.0
2016-10-19 12:50:00,145.78,145.88,145.72,145.73,71315.0,127.5431,127.6306,127.4906,127.4993,71315.0
2016-10-19 13:00:00,145.72,145.83,145.72,145.72,50709.0,127.4906,127.5868,127.4906,127.4906,50709.0
2016-10-19 13:10:00,145.72,145.76,145.51,145.62,56996.0,127.4906,127.5256,127.3068,127.4031,56996.0
2016-10-19 13:20:00,145.62,145.67,145.44,145.54,65980.0,127.4031,127.4468,127.2456,127.3331,65980.0
2016-10-19 13:30:00,145.53,145.78,145.53,145.73,48281.0,127.3243,127.5431,127.3243,127.4993,48281.0
2016-10-19 13:40:00,145.73,145.81,145.61,145.64,56705.0,127.4993,127.5693,127.3943,127.4206,56705.0
2016-10-19 13:50:00,145.65,145.69,145.43,145.44,99248.0,127.4293,127.4643,127.2368,127.2456,99248.0
2016-10-19 14:00:00,145.43,145.53,145.4,145.42,71068.0,127.2368,127.3243,127.2106,127.2281,71068.0
2016-10-19 14:10:00,145.42,145.45,145.21,145.21,65723.0,127.2281,127.2543,127.0444,127.0444,65723.0
2016-10-19 14:20:00,145.21,145.28,144.93,144.93,156651.0,127.0444,127.1056,126.7994,126.7994,156651.0
2016-10-19 14:30:00,144.94,145.12,144.82,144.99,119498.0,126.8081,126.9656,126.7032,126.8519,119498.0
2016-10-19 14:40:00,144.99,145.1,144.94,144.97,66893.0,126.8519,126.9481,126.8081,126.8344,66893.0
2016-10-19 14:50:00,144.96,145.1,144.9,144.9,98574.0,126.8256,126.9481,126.7731,126.7731,98574.0
2016-10-19 15:00:00,144.9,144.91,144.64,144.76,146313.0,126.7731,126.7819,126.5457,126.6507,146313.0
2016-10-19 15:10:00,144.77,144.81,144.61,144.76,79705.0,126.6594,126.6944,126.5194,126.6507,79705.0
2016-10-19 15:20:00,144.76,144.81,144.41,144.41,109935.0,126.6507,126.6944,126.3444,126.3444,109935.0
2016-10-19 15:30:00,144.41,144.52,144.31,144.51,154032.0,126.3444,126.4407,126.257,126.4319,154032.0
2016-10-19 15:40:00,144.51,144.67,144.48,144.57,167899.0,126.4319,126.5719,126.4057,126.4844,167899.0
2016-10-19 15:50:00,144.57,144.58,144.33,144.38,325460.0,126.4844,126.4932,126.2745,126.3182,325460.0
2016-10-20 09:30:00,144.49,144.99,143.98,144.75,211546.0,126.4144,126.8519,125.9682,126.6419,211546.0
2016-10-20 09:40:00,144.75,145.35,144.6,145.25,98297.0,126.6419,127.1669,126.5107,127.0794,98297.0
2016-10-20 09:50:00,145.28,145.28,144.81,144.81,69786.0,127.1056,127.1056,126.6944,126.6944,69786.0
2016-10-20 10:00:00,144.84,144.96,144.63,144.81,84902.0,126.7207,126.8256,126.5369,126.6944,84902.0
2016-10-20 10:10:00,144.82,145.35,144.82,145.35,104198.0,126.7032,127.1669,126.7032,127.1669,104198.0
2016-10-20 10:20:00,145.32,145.56,145.12,145.27,89562.0,127.1406,127.3506,126.9656,127.0969,89562.0
2016-10-20 10:30:00,145.25,145.27,144.84,145.02,217469.0,127.0794,127.0969,126.7207,126.8781,217469.0
2016-10-20 10:40:00,145.0,145.14,144.97,145.07,70324.0,126.8606,126.9831,126.8344,126.9219,70324.0
2016-10-20 10:50:00,145.08,145.25,145.0,145.22,320472.0,126.9306,127.0794,126.8606,127.0531,320472.0
2016-10-20 11:00:00,145.2,145.42,145.18,145.38,54392.0,127.0356,127.2281,127.0181,127.1931,54392.0
2016-10-20 11:10:00,145.36,145.5,145.33,145.41,56688.0,127.1756,127.2981,127.1494,127.2193,56688.0
2016-10-20 11:20:00,145.42,145.65,145.38,145.54,65013.0,127.2281,127.4293,127.1931,127.3331,65013.0
2016-10-20 11:30:00,145.52,145.65,145.4,145.43,57012.0,127.3156,127.4293,127.2106,127.2368,57012.0
2016-10-20 11:40:00,145.43,145.64,145.4,145.55,51464.0,127.2368,127.4206,127.2106,127.3418,51464.0
2016-10-20 11:50:00,145.56,145.7,145.4,145.67,57217.0,127.3506,127.4731,127.2106,127.4468,57217.0
2016-10-20 12:00:00,145.64,145.83,145.64,145.82,53233.0,127.4206,127.5868,127.4206,127.5781,53233.0
2016-10-20 12:10:00,145.82,145.88,145.54,145.61,61777.0,127.5781,127.6306,127.3331,127.3943,61777.0
2016-10-20 12:20:00,145.61,145.66,145.44,145.5,42267.0,127.3943,127.4381,127.2456,127.2981,42267.0
2016-10-20 12:30:00,145.49,145.53,145.43,145.5,48217.0,127.2893,127.3243,127.2368,127.2981,48217.0
2016-10-20 12:40:00,145.5,145.51,145.3,145.31,59062.0,127.2981,127.3068,127.1231,127.1319,59062.0
2016-10-20 12:50:00,145.32,145.51,145.26,145.45,94280.0,127.1406,127.3068,127.0881,127.2543,94280.0
2016-10-20 13:00:00,145.45,145.53,145.39,145.41,47406.0,127.2543,127.3243,127.2018,127.2193,47406.0
2016-10-20 13:10:00,145.42,145.45,145.3,145.42,36893.0,127.2281,127.2543,127.1231,127.2281,36893.0
2016-10-20 13:20:00,145.43,145.48,145.29,145.4,68620.0,127.2368,127.2806,127.1144,127.2106,68620.0
2016-10-20 13:30:00,145.4,145.5,145.36,145.5,34974.0,127.2106,127.2981,127.1756,127.2981,34974.0
2016-10-20 13:40:00,145.5,145.52,145.33,145.33,35474.0,127.2981,127.3156,127.1494,127.1494,35474.0
2016-10-20 13:50:00,145.32,145.38,145.15,145.3,66038.0,127.1406,127.1931,126.9919,127.1231,66038.0
2016-10-20 14:00:00,145.31,145.63,145.3,145.49,58523.0,127.1319,127.4118,127.1231,127.2893,58523.0
2016-10-20 14:10:00,145.5,145.55,145.39,145.46,66512.0,127.2981,127.3418,127.2018,127.2631,66512.0
2016-10-20 14:20:00,145.47,145.55,145.42,145.52,69514.0,127.2718,127.3418,127.2281,127.3156,69514.0
2016-10-20 14:30:00,145.52,145.6,145.49,145.55,60681.0,127.3156,127.3856,127.2893,127.3418,60681.0
2016-10-20 14:40:00,145.57,145.67,145.5,145.65,51801.0,127.3593,127.4468,127.2981,127.4293,51801.0
2016-10-20 14:50:00,145.65,145.67,145.57,145.65,41098.0,127.4293,127.4468,127.3593,127.4293,41098.0
2016-10-20 15:00:00,145.66,145.66,145.49,145.52,49540.0,127.4381,127.4381,127.2893,127.3156,49540.0
2016-10-20 15:10:00,145.52,145.53,145.39,145.39,47000.0,127.3156,127.3243,127.2018,127.2018,47000.0
2016-10-20 15:20:00,145.39,145.46,145.16,145.16,73673.0,127.2018,127.2631,127.0006,127.0006,73673.0
2016-10-20 15:30:00,145.17,145.18,144.97,145.06,175704.0,127.0094,127.0181,126.8344,126.9131,175704.0
2016-10-20 15:40:00,145.06,145.23,145.0,145.2,945585.0,126.9131,127.0619,126.8606,127.0356,945585.0
2016-10-20 15:50:00,145.2,145.46,145.07,145.07,379814.0,127.0356,127.2631,126.9219,126.9219,379814.0
2016-10-21 09:30:00,144.26,144.59,143.82,144.24,385418.0,126.2132,126.5019,125.8283,126.1957,385418.0
2016-10-21 09:40:00,144.22,144.59,144.03,144.43,45121.0,126.1782,126.5019,126.012,126.3619,45121.0
2016-10-21 09:50:00,144.41,144.56,144.03,144.39,74988.0,126.3444,126.4757,126.012,126.3269,74988.0
2016-10-21 10:00:00,144.42,144.53,144.11,144.24,67567.0,126.3532,126.4494,126.082,126.1957,67567.0
2016-10-21 10:10:00,144.21,144.42,144.14,144.22,64038.0,126.1695,126.3532,126.1082,126.1782,64038.0
2016-10-21 10:20:00,144.21,144.29,144.02,144.03,66024.0,126.1695,126.2395,126.0032,126.012,66024.0
2016-10-21 10:30:00,144.03,144.05,143.86,143.95,86402.0,126.012,126.0295,125.8633,125.942,86402.0
2016-10-21 10:40:00,143.94,144.15,143.94,144.0,65327.0,125.9332,126.117,125.9332,125.9857,65327.0
2016-10-21 10:50:00,144.0,144.05,143.76,144.05,70111.0,125.9857,126.0295,125.7758,126.0295,70111.0
2016-10-21 11:00:00,144.04,144.25,143.9,144.23,34058.0,126.0207,126.2045,125.8982,126.187,34058.0
2016-10-21 11:10:00,144.24,144.43,144.23,144.38,49919.0,126.1957,126.3619,126.187,126.3182,49919.0
2016-10-21 11:20:00,144.39,144.4,144.08,144.2,43860.0,126.3269,126.3357,126.0557,126.1607,43860.0
2016-10-21 11:30:00,144.2,144.21,144.05,144.06,37942.0,126.1607,126.1695,126.0295,126.0382,37942.0
2016-10-21 11:40:00,144.06,144.59,144.06,144.57,44768.0,126.0382,126.5019,126.0382,126.4844,44768.0
2016-10-21 11:50:00,144.56,144.64,144.51,144.62,38911.0,126.4757,126.5457,126.4319,126.5282,38911.0
2016-10-21 12:00:00,144.61,144.62,144.46,144.58,123049.0,126.5194,126.5282,126.3882,126.4932,123049.0
2016-10-21 12:10:00,144.58,144.8,144.58,144.69,39688.0,126.4932,126.6857,126.4932,126.5894,39688.0
2016-10-21 12:20:00,144.68,144.7,144.56,144.56,30888.0,126.5807,126.5982,126.4757,126.4757,30888.0
2016-10-21 12:30:00,144.58,144.62,144.47,144.59,46829.0,126.4932,126.5282,126.3969,126.5019,46829.0
2016-10-21 12:40:00,144.59,144.65,144.59,144.65,19557.0,126.5019,126.5544,126.5019,126.5544,19557.0
2016-10-21 12:50:00,144.65,144.88,144.61,144.87,27095.0,126.5544,126.7557,126.5194,126.7469,27095.0
2016-10-21 13:00:00,144.88,144.9,144.79,144.87,23982.0,126.7557,126.7731,126.6769,126.7469,23982.0
2016-10-21 13:10:00,144.89,144.93,144.8,144.83,46161.0,126.7644,126.7994,126.6857,126.7119,46161.0
2016-10-21 13:20:00,144.83,144.92,144.75,144.87,47257.0,126.7119,126.7906,126.6419,126.7469,47257.0
2016-10-21 13:30:00,144.86,144.95,144.78,144.93,35006.0,126.7382,126.8169,126.6682,126.7994,35006.0
2016-10-21 13:40:00,144.93,145.05,144.91,145.04,33530.0,126.7994,126.9044,126.7819,126.8956,33530.0
2016-10-21 13:50:00,145.06,145.18,145.0,145.07,47431.0,126.9131,127.0181,126.8606,126.9219,47431.0
2016-10-21 14:00:00,145.06,145.1,144.89,144.89,26461.0,126.9131,126.9481,126.7644,126.7644,26461.0
2016-10-21 14:10:00,144.88,144.96,144.85,144.92,21511.0,126.7557,126.8256,126.7294,126.7906,21511.0
2016-10-21 14:20:00,144.91,145.02,144.8,144.99,86959.0,126.7819,126.8781,126.6857,126.8519,86959.0
2016-10-21 14:30:00,144.99,145.0,144.83,144.88,29531.0,126.8519,126.8606,126.7119,126.7557,29531.0
2016-10-21 14:40:00,144.88,145.0,144.86,145.0,123534.0,126.7557,126.8606,126.7382,126.8606,123534.0
2016-10-21 14:50:00,145.01,145.14,144.97,145.12,38448.0,126.8694,126.9831,126.8344,126.9656,38448.0
2016-10-21 15:00:00,145.11,145.19,145.1,145.14,44954.0,126.9569,127.0269,126.9481,126.9831,44954.0
2016-10-21 15:10:00,145.15,145.26,145.14,145.25,52651.0,126.9919,127.0881,126.9831,127.0794,52651.0
2016-10-21 15:20:00,145.26,145.3,145.22,145.24,51031.0,127.0881,127.1231,127.0531,127.0706,51031.0
2016-10-21 15:30:00,145.22,145.29,145.21,145.26,70689.0,127.0531,127.1144,127.0444,127.0881,70689.0
2016-10-21 15:40:00,145.24,145.35,145.23,145.35,91202.0,127.0706,127.1669,127.0619,127.1669,91202.0
2016-10-21 15:50:00,145.34,145.44,145.28,145.38,303443.0,127.1581,127.2456,127.1056,127.1931,303443.0
2016-10-24 09:30:00,146.0,146.22,145.4,145.61,137494.0,127.7355,127.928,127.2106,127.3943,137494.0
2016-10-24 09:40:00,145.6,145.77,145.37,145.41,163366.0,127.3856,127.5343,127.1844,127.2193,163366.0
2016-10-24 09:50:00,145.47,145.7,145.28,145.3,154698.0,127.2718,127.4731,127.1056,127.1231,154698.0
2016-10-24 10:00:00,145.33,145.47,144.84,144.88,96352.0,127.1494,127.2718,126.7207,126.7557,96352.0
2016-10-24 10:10:00,144.91,145.05,144.89,144.98,39562.0,126.7819,126.9044,126.7644,126.8431,39562.0
2016-10-24 10:20:00,144.96,145.0,144.72,144.72,89033.0,126.8256,126.8606,126.6157,126.6157,89033.0
2016-10-24 10:30:00,144.75,144.8,144.54,144.63,72799.0,126.6419,126.6857,126.4582,126.5369,72799.0
2016-10-24 10:40:00,144.61,144.66,144.52,144.6,73190.0,126.5194,126.5632,126.4407,126.5107,73190.0
2016-10-24 10:50:00,144.6,144.6,144.2,144.22,67982.0,126.5107,126.5107,126.1607,126.1782,67982.0
2016-10-24 11:00:00,144.2,144.27,144.17,144.19,79825.0,126.1607,126.222,126.1345,126.152,79825.0
2016-10-24 11:10:00,144.17,144.31,144.11,144.15,52066.0,126.1345,126.257,126.082,126.117,52066.0
2016-10-24 11:20:00,144.15,144.21,144.02,144.13,29490.0,126.117,126.1695,126.0032,126.0995,29490.0
2016-10-24 11:30:00,144.15,144.28,144.12,144.27,19554.0,126.117,126.2307,126.0907,126.222,19554.0
2016-10-24 11:40:00,144.27,144.38,144.2,144.26,41482.0,126.222,126.3182,126.1607,126.2132,41482.0
2016-10-24 11:50:00,144.25,144.4,144.22,144.37,24949.0,126.2045,126.3357,126.1782,126.3095,24949.0
2016-10-24 12:00:00,144.37,144.46,144.33,144.36,24342.0,126.3095,126.3882,126.2745,126.3007,24342.0
2016-10-24 12:10:00,144.35,144.36,144.13,144.34,91487.0,126.292,126.3007,126.0995,126.2832,91487.0
2016-10-24 12:20:00,144.34,144.64,144.34,144.62,34448.0,126.2832,126.5457,126.2832,126.5282,34448.0
2016-10-24 12:30:00,144.61,144.62,144.45,144.49,38230.0,126.5194,126.5282,126.3794,126.4144,38230.0
2016-10-24 12:40:00,144.51,144.54,144.4,144.49,22951.0,126.4319,126.4582,126.3357,126.4144,22951.0
2016-10-24 12:50:00,144.49,144.55,144.42,144.43,17816.0,126.4144,126.4669,126.3532,126.3619,17816.0
2016-10-24 13:00:00,144.43,144.59,144.35,144.59,31916.0,126.3619,126.5019,126.292,126.5019,31916.0
2016-10-24 13:10:00,144.57,144.58,144.44,144.49,18877.0,126.4844,126.4932,126.3707,126.4144,18877.0
2016-10-24 13:20:00,144.52,144.58,144.51,144.58,15031.0,126.4407,126.4932,126.4319,126.4932,15031.0
2016-10-24 13:30:00,144.58,144.61,144.48,144.59,107518.0,126.4932,126.5194,126.4057,126.5019,107518.0
2016-10-24 13:40:00,144.58,144.63,144.56,144.62,19848.0,126.4932,126.5369,126.4757,126.5282,19848.0
2016-10-24 13:50:00,144.6,144.71,144.52,144.54,30573.0,126.5107,126.6069,126.4407,126.4582,30573.0
2016-10-24 14:00:00,144.53,144.61,144.48,144.59,87333.0,126.4494,126.5194,126.4057,126.5019,87333.0
2016-10-24 14:10:00,144.59,144.64,144.55,144.62,20980.0,126.5019,126.5457,126.4669,126.5282,20980.0
2016-10-24 14:20:00,144.62,144.65,144.56,144.58,59864.0,126.5282,126.5544,126.4757,126.4932,59864.0
2016-10-24 14:30:00,144.59,144.61,144.52,144.53,20851.0,126.5019,126.5194,126.4407,126.4494,20851.0
2016-10-24 14:40:00,144.55,144.68,144.53,144.65,36679.0,126.4669,126.5807,126.4494,126.5544,36679.0
2016-10-24 14:50:00,144.65,144.68,144.58,144.66,39428.0,126.5544,126.5807,126.4932,126.5632,39428.0
2016-10-24 15:00:00,144.67,144.83,144.66,144.74,65812.0,126.5719,126.7119,126.5632,126.6332,65812.0
2016-10-24 15:10:00,144.73,144.82,144.68,144.77,34344.0,126.6244,126.7032,126.5807,126.6594,34344.0
2016-10-24 15:20:00,144.77,144.83,144.66,144.8,41228.0,126.6594,126.7119,126.5632,126.6857,41228.0
2016-10-24 15:30:00,144.79,144.83,144.69,144.79,105865.0,126.6769,126.7119,126.5894,126.6769,105865.0
2016-10-24 15:40:00,144.79,144.82,144.66,144.7,83171.0,126.6769,126.7032,126.5632,126.5982,83171.0
2016-10-24 15:50:00,144.72,144.8,144.65,144.65,156778.0,126.6157,126.6857,126.5544,126.5544,156778.0
2016-10-25 09:30:00,144.88,145.38,144.3,145.32,127675.0,126.7557,127.1931,126.2482,127.1406,127675.0
2016-10-25 09:40:00,145.34,145.36,144.99,145.14,37375.0,127.1581,127.1756,126.8519,126.9831,37375.0
2016-10-25 09:50:00,145.07,145.38,145.02,145.25,53924.0,126.9219,127.1931,126.8781,127.0794,53924.0
2016-10-25 10:00:00,145.25,145.28,145.01,145.03,113781.0,127.0794,127.1056,126.8694,126.8869,113781.0
2016-10-25 10:10:00,145.04,145.05,144.66,144.93,49811.0,126.8956,126.9044,126.5632,126.7994,49811.0
2016-10-25 10:20:00,144.9,144.9,144.71,144.71,100491.0,126.7731,126.7731,126.6069,126.6069,100491.0
2016-10-25 10:30:00,144.7,144.83,144.61,144.79,50452.0,126.5982,126.7119,126.5194,126.6769,50452.0
2016-10-25 10:40:00,144.74,144.74,144.42,144.42,30582.0,126.6332,126.6332,126.3532,126.3532,30582.0
2016-10-25 10:50:00,144.41,144.46,144.26,144.28,29799.0,126.3444,126.3882,126.2132,126.2307,29799.0
2016-10-25 11:00:00,144.28,144.4,144.14,144.37,39413.0,126.2307,126.3357,126.1082,126.3095,39413.0
2016-10-25 11:10:00,144.35,144.4,144.2,144.2,40185.0,126.292,126.3357,126.1607,126.1607,40185.0
2016-10-25 11:20:00,144.2,144.31,144.2,144.25,31052.0,126.1607,126.257,126.1607,126.2045,31052.0
2016-10-25 11:30:00,144.24,144.32,144.19,144.31,41272.0,126.1957,126.2657,126.152,126.257,41272.0
2016-10-25 11:40:00,144.31,144.36,144.11,144.11,43668.0,126.257,126.3007,126.082,126.082,43668.0
2016-10-25 11:50:00,144.11,144.22,144.06,144.08,40848.0,126.082,126.1782,126.0382,126.0557,40848.0
2016-10-25 12:00:00,144.07,144.07,143.7,143.8,71139.0,126.047,126.047,125.7233,125.8108,71139.0
2016-10-25 12:10:00,143.81,143.87,143.61,143.68,55804.0,125.8195,125.872,125.6445,125.7058,55804.0
2016-10-25 12:20:00,143.68,143.78,143.6,143.73,47573.0,125.7058,125.7933,125.6358,125.7495,47573.0
2016-10-25 12:30:00,143.72,143.83,143.7,143.83,28837.0,125.7408,125.837,125.7233,125.837,28837.0
2016-10-25 12:40:00,143.83,144.04,143.81,143.91,31509.0,125.837,126.0207,125.8195,125.907,31509.0
2016-10-25 12:50:00,143.89,143.93,143.84,143.85,18444.0,125.8895,125.9245,125.8458,125.8545,18444.0
2016-10-25 13:00:00,143.84,143.84,143.69,143.74,28721.0,125.8458,125.8458,125.7145,125.7583,28721.0
2016-10-25 13:10:00,143.77,143.89,143.73,143.88,60815.0,125.7845,125.8895,125.7495,125.8807,60815.0
2016-10-25 13:20:00,143.89,143.98,143.88,143.91,100238.0,125.8895,125.9682,125.8807,125.907,100238.0
2016-10-25 13:30:00,143.91,144.03,143.86,144.03,19193.0,125.907,126.012,125.8633,126.012,19193.0
2016-10-25 13:40:00,144.01,144.13,143.98,144.09,20018.0,125.9945,126.0995,125.9682,126.0645,20018.0
2016-10-25 13:50:00,144.12,144.2,144.06,144.12,67179.0,126.0907,126.1607,126.0382,126.0907,67179.0
2016-10-25 14:00:00,144.1,144.14,143.97,144.01,45760.0,126.0732,126.1082,125.9595,125.9945,45760.0
2016-10-25 14:10:00,144.02,144.09,144.01,144.01,26805.0,126.0032,126.0645,125.9945,125.9945,26805.0
2016-10-25 14:20:00,143.99,144.19,143.98,144.12,37828.0,125.977,126.152,125.9682,126.0907,37828.0
2016-10-25 14:30:00,144.14,144.14,143.99,144.05,137604.0,126.1082,126.1082,125.977,126.0295,137604.0
2016-10-25 14:40:00,144.04,144.05,143.98,144.0,37714.0,126.0207,126.0295,125.9682,125.9857,37714.0
2016-10-25 14:50:00,143.99,144.03,143.88,143.98,55169.0,125.977,126.012,125.8807,125.9682,55169.0
2016-10-25 15:00:00,143.97,144.04,143.92,144.02,55933.0,125.9595,126.0207,125.9157,126.0032,55933.0
2016-10-25 15:10:00,144.03,144.03,143.91,143.96,40132.0,126.012,126.012,125.907,125.9507,40132.0
2016-10-25 15:20:00,143.97,143.97,143.85,143.85,134817.0,125.9595,125.9595,125.8545,125.8545,134817.0
2016-10-25 15:30:00,143.86,143.88,143.73,143.77,80770.0,125.8633,125.8807,125.7495,125.7845,80770.0
2016-10-25 15:40:00,143.78,143.85,143.68,143.83,123910.0,125.7933,125.8545,125.7058,125.837,123910.0
2016-10-25 15:50:00,143.83,143.84,143.72,143.81,204465.0,125.837,125.8458,125.7408,125.8195,204465.0
2016-10-26 09:30:00,143.75,143.75,143.16,143.66,90139.0,125.767,125.767,125.2508,125.6883,90139.0
2016-10-26 09:40:00,143.65,143.78,143.47,143.64,45205.0,125.6795,125.7933,125.522,125.6708,45205.0
2016-10-26 09:50:00,143.58,143.63,143.4,143.47,47772.0,125.6183,125.662,125.4608,125.522,47772.0
2016-10-26 10:00:00,143.47,143.48,143.07,143.18,101383.0,125.522,125.5308,125.1721,125.2683,101383.0
2016-10-26 10:10:00,143.17,143.27,142.9,142.93,62669.0,125.2596,125.3471,125.0233,125.0496,62669.0
2016-10-26 10:20:00,142.93,142.94,142.57,142.6,44611.0,125.0496,125.0583,124.7346,124.7609,44611.0
2016-10-26 10:30:00,142.61,142.81,142.37,142.59,120159.0,124.7696,124.9446,124.5596,124.7521,120159.0
2016-10-26 10:40:00,142.57,142.77,142.52,142.76,75838.0,124.7346,124.9096,124.6909,124.9009,75838.0
2016-10-26 10:50:00,142.75,143.17,142.74,143.09,100286.0,124.8921,125.2596,124.8834,125.1896,100286.0
2016-10-26 11:00:00,143.09,143.14,142.95,143.02,88926.0,125.1896,125.2333,125.0671,125.1283,88926.0
2016-10-26 11:10:00,143.01,143.13,142.87,143.05,110379.0,125.1196,125.2246,124.9971,125.1546,110379.0
2016-10-26 11:20:00,143.09,143.2,143.07,143.14,42179.0,125.1896,125.2858,125.1721,125.2333,42179.0
2016-10-26 11:30:00,143.14,143.29,143.12,143.14,81705.0,125.2333,125.3646,125.2158,125.2333,81705.0
2016-10-26 11:40:00,143.15,143.19,143.0,143.04,49581.0,125.2421,125.2771,125.1108,125.1458,49581.0
2016-10-26 11:50:00,143.02,143.09,142.97,143.0,48500.0,125.1283,125.1896,125.0846,125.1108,48500.0
2016-10-26 12:00:00,143.0,143.01,142.84,142.89,46792.0,125.1108,125.1196,124.9709,125.0146,46792.0
2016-10-26 12:10:00,142.89,142.98,142.84,142.85,55370.0,125.0146,125.0933,124.9709,124.9796,55370.0
2016-10-26 12:20:00,142.87,142.95,142.74,142.74,42978.0,124.9971,125.0671,124.8834,124.8834,42978.0
2016-10-26 12:30:00,142.75,142.76,142.59,142.68,39021.0,124.8921,124.9009,124.7521,124.8309,39021.0
2016-10-26 12:40:00,142.69,142.69,142.55,142.61,39801.0,124.8396,124.8396,124.7171,124.7696,39801.0
2016-10-26 12:50:00,142.62,142.69,142.57,142.63,71934.0,124.7784,124.8396,124.7346,124.7871,71934.0
2016-10-26 13:00:00,142.64,142.79,142.62,142.62,29967.0,124.7959,124.9271,124.7784,124.7784,29967.0
2016-10-26 13:10:00,142.62,142.72,142.56,142.59,39340.0,124.7784,124.8659,124.7259,124.7521,39340.0
2016-10-26 13:20:00,142.59,142.59,142.43,142.43,36087.0,124.7521,124.7521,124.6121,124.6121,36087.0
2016-10-26 13:30:00,142.45,142.47,142.21,142.24,34099.0,124.6296,124.6471,124.4197,124.4459,34099.0
2016-10-26 13:40:00,142.26,142.27,142.09,142.12,35331.0,124.4634,124.4722,124.3147,124.3409,35331.0
2016-10-26 13:50:00,142.12,142.18,142.02,142.11,91531.0,124.3409,124.3934,124.2534,124.3322,91531.0
2016-10-26 14:00:00,142.11,142.14,141.88,142.08,86415.0,124.3322,124.3584,124.1309,124.3059,86415.0
2016-10-26 14:10:00,142.07,142.31,142.06,142.31,35802.0,124.2972,124.5072,124.2884,124.5072,35802.0
2016-10-26 14:20:00,142.31,142.36,142.22,142.32,26808.0,124.5072,124.5509,124.4284,124.5159,26808.0
2016-10-26 14:30:00,142.32,142.37,142.15,142.19,45610.0,124.5159,124.5596,124.3672,124.4022,45610.0
2016-10-26 14:40:00,142.19,142.21,142.08,142.11,57817.0,124.4022,124.4197,124.3059,124.3322,57817.0
2016-10-26 14:50:00,142.08,142.29,142.08,142.29,54790.0,124.3059,124.4897,124.3059,124.4897,54790.0
2016-10-26 15:00:00,142.29,142.29,142.05,142.11,58893.0,124.4897,124.4897,124.2797,124.3322,58893.0
2016-10-26 15:10:00,142.11,142.22,142.1,142.19,43660.0,124.3322,124.4284,124.3234,124.4022,43660.0
2016-10-26 15:20:00,142.19,142.39,142.19,142.29,64807.0,124.4022,124.5771,124.4022,124.4897,64807.0
2016-10-26 15:30:00,142.3,142.47,142.3,142.38,74792.0,124.4984,124.6471,124.4984,124.5684,74792.0
2016-10-26 15:40:00,142.38,142.38,142.19,142.22,138065.0,124.5684,124.5684,124.4022,124.4284,138065.0
2016-10-26 15:50:00,142.22,142.31,142.11,142.26,174692.0,124.4284,124.5072,124.3322,124.4634,174692.0
2016-10-27 09:30:00,142.72,143.25,141.58,141.88,107060.0,124.8659,125.3296,123.8685,124.1309,107060.0
2016-10-27 09:40:00,141.84,142.42,141.7,142.31,80073.0,124.096,124.6034,123.9735,124.5072,80073.0
2016-10-27 09:50:00,142.3,142.55,142.23,142.37,144066.0,124.4984,124.7171,124.4372,124.5596,144066.0
2016-10-27 10:00:00,142.35,142.45,142.03,142.09,152487.0,124.5422,124.6296,124.2622,124.3147,152487.0
2016-10-27 10:10:00,142.12,142.13,141.83,141.88,41365.0,124.3409,124.3497,124.0872,124.1309,41365.0
2016-10-27 10:20:00,141.88,141.92,141.59,141.73,31047.0,124.1309,124.1659,123.8772,123.9997,31047.0
2016-10-27 10:30:00,141.74,141.86,141.73,141.81,38985.0,124.0085,124.1134,123.9997,124.0697,38985.0
2016-10-27 10:40:00,141.83,141.84,141.73,141.79,48837.0,124.0872,124.096,123.9997,124.0522,48837.0
2016-10-27 10:50:00,141.79,141.87,141.73,141.82,70557.0,124.0522,124.1222,123.9997,124.0785,70557.0
2016-10-27 11:00:00,141.81,141.97,141.75,141.97,93655.0,124.0697,124.2097,124.0172,124.2097,93655.0
2016-10-27 11:10:00,141.95,142.09,141.95,142.05,36846.0,124.1922,124.3147,124.1922,124.2797,36846.0
2016-10-27 11:20:00,142.06,142.09,142.01,142.05,38038.0,124.2884,124.3147,124.2447,124.2797,38038.0
2016-10-27 11:30:00,142.07,142.11,142.0,142.03,99615.0,124.2972,124.3322,124.2359,124.2622,99615.0
2016-10-27 11:40:00,142.01,142.1,142.0,142.01,62498.0,124.2447,124.3234,124.2359,124.2447,62498.0
2016-10-27 11:50:00,142.01,142.33,142.0,142.3,61407.0,124.2447,124.5247,124.2359,124.4984,61407.0
2016-10-27 12:00:00,142.3,142.47,142.28,142.31,59442.0,124.4984,124.6471,124.4809,124.5072,59442.0
2016-10-27 12:10:00,142.31,142.34,142.12,142.15,66875.0,124.5072,124.5334,124.3409,124.3672,66875.0
2016-10-27 12:20:00,142.18,142.21,142.06,142.15,22010.0,124.3934,124.4197,124.2884,124.3672,22010.0
2016-10-27 12:30:00,142.18,142.32,142.14,142.22,44798.0,124.3934,124.5159,124.3584,124.4284,44798.0
2016-10-27 12:40:00,142.24,142.31,142.21,142.28,28512.0,124.4459,124.5072,124.4197,124.4809,28512.0
2016-10-27 12:50:00,142.27,142.28,142.14,142.15,30734.0,124.4722,124.4809,124.3584,124.3672,30734.0
2016-10-27 13:00:00,142.17,142.25,142.1,142.11,37645.0,124.3847,124.4547,124.3234,124.3322,37645.0
2016-10-27 13:10:00,142.11,142.14,142.05,142.06,44574.0,124.3322,124.3584,124.2797,124.2884,44574.0
2016-10-27 13:20:00,142.08,142.16,142.06,142.08,36213.0,124.3059,124.3759,124.2884,124.3059,36213.0
2016-10-27 13:30:00,142.09,142.18,142.0,142.18,21605.0,124.3147,124.3934,124.2359,124.3934,21605.0
2016-10-27 13:40:00,142.19,142.19,142.07,142.1,29052.0,124.4022,124.4022,124.2972,124.3234,29052.0
2016-10-27 13:50:00,142.11,142.15,142.07,142.1,33214.0,124.3322,124.3672,124.2972,124.3234,33214.0
2016-10-27 14:00:00,142.09,142.25,142.09,142.19,37125.0,124.3147,124.4547,124.3147,124.4022,37125.0
2016-10-27 14:10:00,142.18,142.27,142.15,142.24,56844.0,124.3934,124.4722,124.3672,124.4459,56844.0
2016-10-27 14:20:00,142.24,142.27,142.09,142.11,56188.0,124.4459,124.4722,124.3147,124.3322,56188.0
2016-10-27 14:30:00,142.13,142.15,141.9,142.0,48192.0,124.3497,124.3672,124.1484,124.2359,48192.0
2016-10-27 14:40:00,142.03,142.1,142.01,142.07,38132.0,124.2622,124.3234,124.2447,124.2972,38132.0
2016-10-27 14:50:00,142.07,142.12,142.0,142.1,35032.0,124.2972,124.3409,124.2359,124.3234,35032.0
2016-10-27 15:00:00,142.1,142.19,142.08,142.12,46946.0,124.3234,124.4022,124.3059,124.3409,46946.0
2016-10-27 15:10:00,142.12,142.15,141.95,141.95,77476.0,124.3409,124.3672,124.1922,124.1922,77476.0
2016-10-27 15:20:00,141.95,142.08,141.83,142.05,70571.0,124.1922,124.3059,124.0872,124.2797,70571.0
2016-10-27 15:30:00,142.04,142.12,141.97,141.98,72377.0,124.2709,124.3409,124.2097,124.2184,72377.0
2016-10-27 15:40:00,141.97,142.07,141.96,142.02,94131.0,124.2097,124.2972,124.2009,124.2534,94131.0
2016-10-27 15:50:00,142.03,142.1,141.87,141.98,242099.0,124.2622,124.3234,124.1222,124.2184,242099.0
2016-10-28 09:30:00,141.66,142.35,141.18,141.4,166623.0,123.9385,124.5422,123.5185,123.711,166623.0
2016-10-28 09:40:00,141.4,141.73,141.14,141.6,67532.0,123.711,123.9997,123.4835,123.886,67532.0
2016-10-28 09:50:00,141.6,141.64,141.34,141.43,58415.0,123.886,123.921,123.6585,123.7372,58415.0
2016-10-28 10:00:00,141.43,141.63,141.4,141.49,106228.0,123.7372,123.9122,123.711,123.7897,106228.0
2016-10-28 10:10:00,141.5,141.62,141.08,141.39,299017.0,123.7985,123.9035,123.431,123.7022,299017.0
2016-10-28 10:20:00,141.38,141.62,141.27,141.61,127226.0,123.6935,123.9035,123.5973,123.8947,127226.0
2016-10-28 10:30:00,141.61,142.12,141.6,142.05,52247.0,123.8947,124.3409,123.886,124.2797,52247.0
2016-10-28 10:40:00,142.08,142.13,141.96,142.1,33586.0,124.3059,124.3497,124.2009,124.3234,33586.0
2016-10-28 10:50:00,142.1,142.11,141.8,141.87,49498.0,124.3234,124.3322,124.061,124.1222,49498.0
2016-10-28 11:00:00,141.9,142.01,141.75,141.91,62955.0,124.1484,124.2447,124.0172,124.1572,62955.0
2016-10-28 11:10:00,141.9,142.1,141.9,142.06,44678.0,124.1484,124.3234,124.1484,124.2884,44678.0
2016-10-28 11:20:00,142.05,142.12,141.78,141.86,147221.0,124.2797,124.3409,124.0435,124.1134,147221.0
2016-10-28 11:30:00,141.85,141.94,141.8,141.83,54604.0,124.1047,124.1834,124.061,124.0872,54604.0
2016-10-28 11:40:00,141.84,141.86,141.73,141.77,59300.0,124.096,124.1134,123.9997,124.0347,59300.0
2016-10-28 11:50:00,141.78,141.81,141.63,141.63,34944.0,124.0435,124.0697,123.9122,123.9122,34944.0
2016-10-28 12:00:00,141.64,141.64,141.14,141.16,76054.0,123.921,123.921,123.4835,123.501,76054.0
2016-10-28 12:10:00,141.15,141.2,141.06,141.15,72857.0,123.4923,123.536,123.4135,123.4923,72857.0
2016-10-28 12:20:00,141.14,141.25,141.12,141.17,55452.0,123.4835,123.5798,123.466,123.5098,55452.0
2016-10-28 12:30:00,141.17,141.19,140.85,140.88,55209.0,123.5098,123.5273,123.2298,123.256,55209.0
2016-10-28 12:40:00,140.89,140.94,140.58,140.64,82315.0,123.2648,123.3085,122.9936,123.0461,82315.0
2016-10-28 12:50:00,140.66,140.8,140.46,140.56,115538.0,123.0636,123.1861,122.8886,122.9761,115538.0
2016-10-28 13:00:00,140.55,140.6,139.92,139.94,124317.0,122.9673,123.0111,122.4161,122.4336,124317.0
2016-10-28 13:10:00,139.96,140.14,139.73,139.96,149568.0,122.4511,122.6086,122.2499,122.4511,149568.0
2016-10-28 13:20:00,139.99,140.21,139.89,139.99,64893.0,122.4774,122.6699,122.3899,122.4774,64893.0
2016-10-28 13:30:00,139.96,139.98,139.44,139.56,94890.0,122.4511,122.4686,121.9962,122.1012,94890.0
2016-10-28 13:40:00,139.56,139.8,139.52,139.62,42158.0,122.1012,122.3112,122.0662,122.1537,42158.0
2016-10-28 13:50:00,139.62,139.83,139.47,139.63,51123.0,122.1537,122.3374,122.0224,122.1624,51123.0
2016-10-28 14:00:00,139.59,139.74,139.56,139.71,39733.0,122.1274,122.2587,122.1012,122.2324,39733.0
2016-10-28 14:10:00,139.74,140.27,139.7,140.05,79062.0,122.2587,122.7224,122.2237,122.5299,79062.0
2016-10-28 14:20:00,140.03,140.22,139.98,140.21,39788.0,122.5124,122.6786,122.4686,122.6699,39788.0
2016-10-28 14:30:00,140.22,140.42,140.05,140.3,57869.0,122.6786,122.8536,122.5299,122.7486,57869.0
2016-10-28 14:40:00,140.32,140.34,140.2,140.32,33675.0,122.7661,122.7836,122.6611,122.7661,33675.0
2016-10-28 14:50:00,140.29,140.58,140.26,140.55,33108.0,122.7399,122.9936,122.7136,122.9673,33108.0
2016-10-28 15:00:00,140.52,140.56,140.28,140.3,41322.0,122.9411,122.9761,122.7311,122.7486,41322.0
2016-10-28 15:10:00,140.3,140.33,140.21,140.33,41101.0,122.7486,122.7749,122.6699,122.7749,41101.0
2016-10-28 15:20:00,140.34,140.69,140.31,140.68,63805.0,122.7836,123.0898,122.7574,123.0811,63805.0
2016-10-28 15:30:00,140.68,140.71,140.33,140.37,112012.0,123.0811,123.1073,122.7749,122.8098,112012.0
2016-10-28 15:40:00,140.37,140.37,140.05,140.16,177267.0,122.8098,122.8098,122.5299,122.6261,177267.0
2016-10-28 15:50:00,140.16,140.38,140.13,140.34,238652.0,122.6261,122.8186,122.5999,122.7836,238652.0
2016-10-31 09:30:00,140.88,141.15,140.35,140.36,122481.0,123.256,123.4923,122.7923,122.8011,122481.0
2016-10-31 09:40:00,140.4,140.52,140.11,140.21,52450.0,122.8361,122.9411,122.5824,122.6699,52450.0
2016-10-31 09:50:00,140.22,140.64,140.04,140.62,45861.0,122.6786,123.0461,122.5211,123.0286,45861.0
2016-10-31 10:00:00,140.58,140.88,140.21,140.25,76519.0,122.9936,123.256,122.6699,122.7049,76519.0
2016-10-31 10:10:00,140.31,140.36,139.97,140.01,96042.0,122.7574,122.8011,122.4599,122.4949,96042.0
2016-10-31 10:20:00,140.05,140.42,140.0,140.42,129645.0,122.5299,122.8536,122.4861,122.8536,129645.0
2016-10-31 10:30:00,140.49,140.66,140.49,140.58,34768.0,122.9148,123.0636,122.9148,122.9936,34768.0
2016-10-31 10:40:00,140.58,140.84,140.58,140.84,55067.0,122.9936,123.2211,122.9936,123.2211,55067.0
2016-10-31 10:50:00,140.84,141.25,140.8,141.14,80562.0,123.2211,123.5798,123.1861,123.4835,80562.0
2016-10-31 11:00:00,141.13,141.13,140.96,141.0,115702.0,123.4748,123.4748,123.326,123.361,115702.0
2016-10-31 11:10:00,140.99,141.16,140.97,141.07,73473.0,123.3523,123.501,123.3348,123.4223,73473.0
2016-10-31 11:20:00,141.07,141.32,141.07,141.26,60204.0,123.4223,123.641,123.4223,123.5885,60204.0
2016-10-31 11:30:00,141.27,141.53,141.26,141.49,45726.0,123.5973,123.8247,123.5885,123.7897,45726.0
2016-10-31 11:40:00,141.48,141.52,141.4,141.44,33955.0,123.781,123.816,123.711,123.746,33955.0
2016-10-31 11:50:00,141.44,141.54,141.36,141.36,38814.0,123.746,123.8335,123.676,123.676,38814.0
2016-10-31 12:00:00,141.38,141.44,141.27,141.27,24588.0,123.6935,123.746,123.5973,123.5973,24588.0
2016-10-31 12:10:00,141.26,141.29,141.0,141.12,49511.0,123.5885,123.6148,123.361,123.466,49511.0
2016-10-31 12:20:00,141.13,141.17,141.01,141.04,23295.0,123.4748,123.5098,123.3698,123.396,23295.0
2016-10-31 12:30:00,141.05,141.19,140.98,141.06,57484.0,123.4048,123.5273,123.3435,123.4135,57484.0
2016-10-31 12:40:00,141.05,141.13,140.98,140.98,44298.0,123.4048,123.4748,123.3435,123.3435,44298.0
2016-10-31 12:50:00,140.98,141.01,140.78,140.84,51930.0,123.3435,123.3698,123.1686,123.2211,51930.0
2016-10-31 13:00:00,140.84,140.97,140.81,140.87,32946.0,123.2211,123.3348,123.1948,123.2473,32946.0
2016-10-31 13:10:00,140.86,140.94,140.79,140.79,21764.0,123.2385,123.3085,123.1773,123.1773,21764.0
2016-10-31 13:20:00,140.83,140.89,140.78,140.83,24475.0,123.2123,123.2648,123.1686,123.2123,24475.0
2016-10-31 13:30:00,140.8,140.92,140.78,140.86,38114.0,123.1861,123.291,123.1686,123.2385,38114.0
2016-10-31 13:40:00,140.86,141.07,140.82,141.06,50083.0,123.2385,123.4223,123.2036,123.4135,50083.0
2016-10-31 13:50:00,141.05,141.1,140.81,140.81,36415.0,123.4048,123.4485,123.1948,123.1948,36415.0
2016-10-31 14:00:00,140.81,140.99,140.81,140.89,33099.0,123.1948,123.3523,123.1948,123.2648,33099.0
2016-10-31 14:10:00,140.89,140.96,140.78,140.81,62118.0,123.2648,123.326,123.1686,123.1948,62118.0
2016-10-31 14:20:00,140.81,140.86,140.66,140.68,39965.0,123.1948,123.2385,123.0636,123.0811,39965.0
2016-10-31 14:30:00,140.68,140.86,140.68,140.85,38636.0,123.0811,123.2385,123.0811,123.2298,38636.0
2016-10-31 14:40:00,140.85,140.91,140.75,140.86,36555.0,123.2298,123.2823,123.1423,123.2385,36555.0
2016-10-31 14:50:00,140.85,141.15,140.84,141.1,48023.0,123.2298,123.4923,123.2211,123.4485,48023.0
2016-10-31 15:00:00,141.09,141.14,140.99,141.13,40453.0,123.4398,123.4835,123.3523,123.4748,40453.0
2016-10-31 15:10:00,141.14,141.24,141.03,141.04,39170.0,123.4835,123.571,123.3873,123.396,39170.0
2016-10-31 15:20:00,141.04,141.18,141.03,141.13,57488.0,123.396,123.5185,123.3873,123.4748,57488.0
2016-10-31 15:30:00,141.12,141.32,141.11,141.26,79199.0,123.466,123.641,123.4573,123.5885,79199.0
2016-10-31 15:40:00,141.27,141.36,141.21,141.31,114765.0,123.5973,123.676,123.5448,123.6323,114765.0
2016-10-31 15:50:00,141.31,141.47,141.22,141.33,247939.0,123.6323,123.7722,123.5535,123.6498,247939.0
2016-11-01 09:30:00,141.51,141.51,139.9,140.0,202506.0,123.8072,123.8072,122.3986,122.4861,202506.0
2016-11-01 09:40:00,140.07,141.0,140.05,140.84,56029.0,122.5474,123.361,122.5299,123.2211,56029.0
2016-11-01 09:50:00,140.79,140.94,140.67,140.89,42901.0,123.1773,123.3085,123.0723,123.2648,42901.0
2016-11-01 10:00:00,140.89,140.98,140.7,140.74,63138.0,123.2648,123.3435,123.0986,123.1336,63138.0
2016-11-01 10:10:00,140.79,140.8,140.54,140.57,35325.0,123.1773,123.1861,122.9586,122.9848,35325.0
2016-11-01 10:20:00,140.56,140.69,140.4,140.44,36464.0,122.9761,123.0898,122.8361,122.8711,36464.0
2016-11-01 10:30:00,140.44,140.63,140.26,140.3,35585.0,122.8711,123.0373,122.7136,122.7486,35585.0
2016-11-01 10:40:00,140.3,140.51,140.27,140.42,26167.0,122.7486,122.9323,122.7224,122.8536,26167.0
2016-11-01 10:50:00,140.42,140.6,140.37,140.42,35271.0,122.8536,123.0111,122.8098,122.8536,35271.0
2016-11-01 11:00:00,140.42,140.42,140.1,140.14,32805.0,122.8536,122.8536,122.5736,122.6086,32805.0
2016-11-01 11:10:00,140.14,140.14,139.9,140.08,56780.0,122.6086,122.6086,122.3986,122.5561,56780.0
2016-11-01 11:20:00,140.08,140.21,139.99,139.99,50036.0,122.5561,122.6699,122.4774,122.4774,50036.0
2016-11-01 11:30:00,139.97,140.15,139.86,140.09,32543.0,122.4599,122.6174,122.3636,122.5649,32543.0
2016-11-01 11:40:00,140.07,140.18,140.02,140.15,22807.0,122.5474,122.6436,122.5036,122.6174,22807.0
2016-11-01 11:50:00,140.13,140.34,140.05,140.34,43006.0,122.5999,122.7836,122.5299,122.7836,43006.0
2016-11-01 12:00:00,140.31,140.48,140.08,140.09,52639.0,122.7574,122.9061,122.5561,122.5649,52639.0
2016-11-01 12:10:00,140.11,140.22,140.02,140.07,35870.0,122.5824,122.6786,122.5036,122.5474,35870.0
2016-11-01 12:20:00,140.1,140.19,140.0,140.05,29222.0,122.5736,122.6524,122.4861,122.5299,29222.0
2016-11-01 12:30:00,140.08,140.19,139.88,139.88,45765.0,122.5561,122.6524,122.3811,122.3811,45765.0
2016-11-01 12:40:00,139.92,139.97,139.61,139.62,38554.0,122.4161,122.4599,122.1449,122.1537,38554.0
2016-11-01 12:50:00,139.62,139.85,139.6,139.85,39430.0,122.1537,122.3549,122.1362,122.3549,39430.0
2016-11-01 13:00:00,139.85,139.99,139.83,139.87,49236.0,122.3549,122.4774,122.3374,122.3724,49236.0
2016-11-01 13:10:00,139.87,140.01,139.77,139.8,35076.0,122.3724,122.4949,122.2849,122.3112,35076.0
2016-11-01 13:20:00,139.77,139.81,139.61,139.77,36662.0,122.2849,122.3199,122.1449,122.2849,36662.0
2016-11-01 13:30:00,139.73,139.77,139.46,139.46,57939.0,122.2499,122.2849,122.0137,122.0137,57939.0
2016-11-01 13:40:00,139.44,139.49,139.12,139.28,54807.0,121.9962,122.0399,121.7162,121.8562,54807.0
2016-11-01 13:50:00,139.3,139.36,139.11,139.13,40139.0,121.8737,121.9262,121.7075,121.725,40139.0
2016-11-01 14:00:00,139.11,139.3,139.04,139.17,74216.0,121.7075,121.8737,121.6462,121.76,74216.0
2016-11-01 14:10:00,139.16,139.26,138.82,139.05,53596.0,121.7512,121.8387,121.4538,121.655,53596.0
2016-11-01 14:20:00,139.01,139.53,139.01,139.37,61616.0,121.62,122.0749,121.62,121.9349,61616.0
2016-11-01 14:30:00,139.39,139.6,139.35,139.49,71776.0,121.9524,122.1362,121.9174,122.0399,71776.0
2016-11-01 14:40:00,139.49,139.53,139.06,139.1,48815.0,122.0399,122.0749,121.6637,121.6987,48815.0
2016-11-01 14:50:00,139.11,139.32,139.02,139.19,41761.0,121.7075,121.8912,121.6287,121.7775,41761.0
2016-11-01 15:00:00,139.21,139.38,139.07,139.35,70824.0,121.795,121.9437,121.6725,121.9174,70824.0
2016-11-01 15:10:00,139.35,139.53,139.21,139.48,59842.0,121.9174,122.0749,121.795,122.0312,59842.0
2016-11-01 15:20:00,139.5,139.6,139.37,139.5,92905.0,122.0487,122.1362,121.9349,122.0487,92905.0
2016-11-01 15:30:00,139.5,139.64,139.43,139.62,104069.0,122.0487,122.1712,121.9874,122.1537,104069.0
2016-11-01 15:40:00,139.59,139.81,139.45,139.65,179432.0,122.1274,122.3199,122.0049,122.1799,179432.0
2016-11-01 15:50:00,139.66,139.67,139.3,139.44,357467.0,122.1887,122.1974,121.8737,121.9962,357467.0
2016-11-02 09:30:00,139.02,139.86,139.02,139.71,116599.0,121.6287,122.3636,121.6287,122.2324,116599.0
2016-11-02 09:40:00,139.69,140.16,139.48,140.16,97262.0,122.2149,122.6261,122.0312,122.6261,97262.0
2016-11-02 09:50:00,140.08,140.8,139.95,140.61,161916.0,122.5561,123.1861,122.4424,123.0198,161916.0
2016-11-02 10:00:00,140.68,141.04,140.59,141.0,88326.0,123.0811,123.396,123.0023,123.361,88326.0
2016-11-02 10:10:00,141.03,141.23,140.86,140.9,85654.0,123.3873,123.5623,123.2385,123.2735,85654.0
2016-11-02 10:20:00,140.91,141.07,140.83,141.03,56046.0,123.2823,123.4223,123.2123,123.3873,56046.0
2016-11-02 10:30:00,141.07,141.08,140.89,141.03,72444.0,123.4223,123.431,123.2648,123.3873,72444.0
2016-11-02 10:40:00,141.03,141.04,140.84,140.98,45508.0,123.3873,123.396,123.2211,123.3435,45508.0
2016-11-02 10:50:00,140.99,141.03,140.69,140.82,44600.0,123.3523,123.3873,123.0898,123.2036,44600.0
2016-11-02 11:00:00,140.71,140.8,140.49,140.63,32661.0,123.1073,123.1861,122.9148,123.0373,32661.0
2016-11-02 11:10:00,140.65,140.97,140.62,140.74,41976.0,123.0548,123.3348,123.0286,123.1336,41976.0
2016-11-02 11:20:00,140.78,140.8,140.56,140.76,40242.0,123.1686,123.1861,122.9761,123.1511,40242.0
2016-11-02 11:30:00,140.76,140.96,140.68,140.73,34172.0,123.1511,123.326,123.0811,123.1248,34172.0
2016-11-02 11:40:00,140.73,140.96,140.72,140.77,23985.0,123.1248,123.326,123.1161,123.1598,23985.0
2016-11-02 11:50:00,140.73,140.81,140.61,140.68,17609.0,123.1248,123.1948,123.0198,123.0811,17609.0
2016-11-02 12:00:00,140.63,140.75,140.51,140.75,23284.0,123.0373,123.1423,122.9323,123.1423,23284.0
2016-11-02 12:10:00,140.78,140.85,140.57,140.63,23465.0,123.1686,123.2298,122.9848,123.0373,23465.0
2016-11-02 12:20:00,140.6,140.65,140.4,140.43,30163.0,123.0111,123.0548,122.8361,122.8623,30163.0
2016-11-02 12:30:00,140.42,140.42,140.28,140.36,36193.0,122.8536,122.8536,122.7311,122.8011,36193.0
2016-11-02 12:40:00,140.33,140.47,140.27,140.32,40842.0,122.7749,122.8973,122.7224,122.7661,40842.0
2016-11-02 12:50:00,140.34,140.4,140.22,140.3,31484.0,122.7836,122.8361,122.6786,122.7486,31484.0
2016-11-02 13:00:00,140.32,140.32,140.08,140.08,22283.0,122.7661,122.7661,122.5561,122.5561,22283.0
2016-11-02 13:10:00,140.09,140.09,139.71,139.85,29355.0,122.5649,122.5649,122.2324,122.3549,29355.0
2016-11-02 13:20:00,139.84,139.92,139.71,139.92,34118.0,122.3461,122.4161,122.2324,122.4161,34118.0
2016-11-02 13:30:00,139.95,140.0,139.82,139.94,27150.0,122.4424,122.4861,122.3287,122.4336,27150.0
2016-11-02 13:40:00,139.97,140.03,139.88,139.94,37136.0,122.4599,122.5124,122.3811,122.4336,37136.0
2016-11-02 13:50:00,139.95,140.02,139.86,139.92,36784.0,122.4424,122.5036,122.3636,122.4161,36784.0
2016-11-02 14:00:00,139.95,140.03,139.31,139.38,73491.0,122.4424,122.5124,121.8825,121.9437,73491.0
2016-11-02 14:10:00,139.35,139.64,139.31,139.62,59424.0,121.9174,122.1712,121.8825,122.1537,59424.0
2016-11-02 14:20:00,139.64,139.8,139.58,139.59,76289.0,122.1712,122.3112,122.1187,122.1274,76289.0
2016-11-02 14:30:00,139.6,139.64,139.46,139.55,63414.0,122.1362,122.1712,122.0137,122.0924,63414.0
2016-11-02 14:40:00,139.55,139.67,139.37,139.39,57482.0,122.0924,122.1974,121.9349,121.9524,57482.0
2016-11-02 14:50:00,139.37,139.5,139.32,139.42,54784.0,121.9349,122.0487,121.8912,121.9787,54784.0
2016-11-02 15:00:00,139.4,139.55,139.37,139.54,48692.0,121.9612,122.0924,121.9349,122.0837,48692.0
2016-11-02 15:10:00,139.55,139.55,139.42,139.45,37120.0,122.0924,122.0924,121.9787,122.0049,37120.0
2016-11-02 15:20:00,139.46,139.61,139.44,139.5,74136.0,122.0137,122.1449,121.9962,122.0487,74136.0
2016-11-02 15:30:00,139.5,139.58,139.39,139.4,76761.0,122.0487,122.1187,121.9524,121.9612,76761.0
2016-11-02 15:40:00,139.4,139.47,139.3,139.4,102965.0,121.9612,122.0224,121.8737,121.9612,102965.0
2016-11-02 15:50:00,139.4,139.43,138.93,139.0,235104.0,121.9612,121.9874,121.55,121.6112,235104.0
2016-11-03 09:30:00,139.18,140.29,138.85,140.14,76532.0,121.7687,122.7399,121.48,122.6086,76532.0
2016-11-03 09:40:00,140.09,140.34,139.63,139.9,27235.0,122.5649,122.7836,122.1624,122.3986,27235.0
2016-11-03 09:50:00,139.9,140.0,139.7,139.77,42530.0,122.3986,122.4861,122.2237,122.2849,42530.0
2016-11-03 10:00:00,139.73,139.93,139.69,139.7,39468.0,122.2499,122.4249,122.2149,122.2237,39468.0
2016-11-03 10:10:00,139.72,139.87,139.46,139.49,68247.0,122.2412,122.3724,122.0137,122.0399,68247.0
2016-11-03 10:20:00,139.5,139.54,139.25,139.25,33359.0,122.0487,122.0837,121.83,121.83,33359.0
2016-11-03 10:30:00,139.27,139.32,138.97,138.97,47964.0,121.8475,121.8912,121.585,121.585,47964.0
2016-11-03 10:40:00,138.97,139.06,138.93,138.95,56757.0,121.585,121.6637,121.55,121.5675,56757.0
2016-11-03 10:50:00,138.97,139.05,138.87,138.9,38092.0,121.585,121.655,121.4975,121.5237,38092.0
2016-11-03 11:00:00,138.9,139.03,138.9,138.99,71040.0,121.5237,121.6375,121.5237,121.6025,71040.0
2016-11-03 11:10:00,139.0,139.15,138.93,138.99,52094.0,121.6112,121.7425,121.55,121.6025,52094.0
2016-11-03 11:20:00,139.0,139.02,138.91,138.95,49131.0,121.6112,121.6287,121.5325,121.5675,49131.0
2016-11-03 11:30:00,138.94,139.02,138.93,138.94,29373.0,121.5587,121.6287,121.55,121.5587,29373.0
2016-11-03 11:40:00,138.94,139.04,138.91,138.91,48462.0,121.5587,121.6462,121.5325,121.5325,48462.0
2016-11-03 11:50:00,138.9,138.92,138.76,138.82,27218.0,121.5237,121.5412,121.4013,121.4538,27218.0
2016-11-03 12:00:00,138.86,138.86,138.61,138.7,50754.0,121.4887,121.4887,121.27,121.3488,50754.0
2016-11-03 12:10:00,138.72,138.8,138.55,138.55,29138.0,121.3663,121.4363,121.2175,121.2175,29138.0
2016-11-03 12:20:00,138.55,138.79,138.48,138.78,45841.0,121.2175,121.4275,121.1563,121.4188,45841.0
2016-11-03 12:30:00,138.75,138.82,138.66,138.72,47018.0,121.3925,121.4538,121.3138,121.3663,47018.0
2016-11-03 12:40:00,138.72,138.85,138.64,138.67,59886.0,121.3663,121.48,121.2963,121.3225,59886.0
2016-11-03 12:50:00,138.72,138.86,138.64,138.75,33452.0,121.3663,121.4887,121.2963,121.3925,33452.0
2016-11-03 13:00:00,138.74,138.84,138.63,138.84,36597.0,121.3838,121.4712,121.2875,121.4712,36597.0
2016-11-03 13:10:00,138.86,138.95,138.78,138.84,44076.0,121.4887,121.5675,121.4188,121.4712,44076.0
2016-11-03 13:20:00,138.83,138.91,138.76,138.79,34657.0,121.4625,121.5325,121.4013,121.4275,34657.0
2016-11-03 13:30:00,138.82,138.88,138.71,138.81,57464.0,121.4538,121.5062,121.3575,121.445,57464.0
2016-11-03 13:40:00,138.79,138.91,138.76,138.91,36360.0,121.4275,121.5325,121.4013,121.5325,36360.0
2016-11-03 13:50:00,138.92,138.96,138.8,138.85,39928.0,121.5412,121.5762,121.4363,121.48,39928.0
2016-11-03 14:00:00,138.87,139.0,138.84,138.98,39572.0,121.4975,121.6112,121.4712,121.5937,39572.0
2016-11-03 14:10:00,138.99,139.0,138.78,138.81,53701.0,121.6025,121.6112,121.4188,121.445,53701.0
2016-11-03 14:20:00,138.84,138.9,138.69,138.77,35376.0,121.4712,121.5237,121.34,121.41,35376.0
2016-11-03 14:30:00,138.79,138.85,138.44,138.46,97288.0,121.4275,121.48,121.1213,121.1388,97288.0
2016-11-03 14:40:00,138.44,138.49,138.19,138.33,127612.0,121.1213,121.165,120.9026,121.025,127612.0
2016-11-03 14:50:00,138.31,138.37,138.21,138.34,48652.0,121.0076,121.06,120.9201,121.0338,48652.0
2016-11-03 15:00:00,138.32,138.35,138.12,138.16,51591.0,121.0163,121.0425,120.8413,120.8763,51591.0
2016-11-03 15:10:00,138.17,138.24,137.85,137.89,78686.0,120.8851,120.9463,120.6051,120.6401,78686.0
2016-11-03 15:20:00,137.87,138.17,137.84,138.09,60340.0,120.6226,120.8851,120.5963,120.8151,60340.0
2016-11-03 15:30:00,138.08,138.09,137.8,137.84,80642.0,120.8063,120.8151,120.5614,120.5963,80642.0
2016-11-03 15:40:00,137.82,137.83,137.65,137.77,121674.0,120.5788,120.5876,120.4301,120.5351,121674.0
2016-11-03 15:50:00,137.77,137.93,137.67,137.87,249342.0,120.5351,120.6751,120.4476,120.6226,249342.0
2016-11-04 09:30:00,138.45,138.73,137.69,138.39,122040.0,121.13,121.375,120.4651,121.0775,122040.0
2016-11-04 09:40:00,138.4,138.4,137.99,138.15,91123.0,121.0863,121.0863,120.7276,120.8676,91123.0
2016-11-04 09:50:00,138.13,138.63,138.13,138.36,122639.0,120.8501,121.2875,120.8501,121.0513,122639.0
2016-11-04 10:00:00,138.36,138.89,138.35,138.74,85568.0,121.0513,121.515,121.0425,121.3838,85568.0
2016-11-04 10:10:00,138.74,138.74,138.42,138.47,64332.0,121.3838,121.3838,121.1038,121.1475,64332.0
2016-11-04 10:20:00,138.44,138.46,138.24,138.28,55641.0,121.1213,121.1388,120.9463,120.9813,55641.0
2016-11-04 10:30:00,138.31,138.39,138.15,138.28,89636.0,121.0076,121.0775,120.8676,120.9813,89636.0
2016-11-04 10:40:00,138.3,138.36,137.97,138.3,136638.0,120.9988,121.0513,120.7101,120.9988,136638.0
2016-11-04 10:50:00,138.32,138.54,138.3,138.36,86998.0,121.0163,121.2088,120.9988,121.0513,86998.0
2016-11-04 11:00:00,138.37,138.62,138.37,138.47,58360.0,121.06,121.2788,121.06,121.1475,58360.0
2016-11-04 11:10:00,138.45,138.51,138.31,138.49,62621.0,121.13,121.1825,121.0076,121.165,62621.0
2016-11-04 11:20:00,138.49,138.6,138.4,138.58,51090.0,121.165,121.2613,121.0863,121.2438,51090.0
2016-11-04 11:30:00,138.55,138.56,138.38,138.42,39409.0,121.2175,121.2263,121.0688,121.1038,39409.0
2016-11-04 11:40:00,138.42,138.56,138.33,138.41,39054.0,121.1038,121.2263,121.025,121.095,39054.0
2016-11-04 11:50:00,138.38,138.45,138.24,138.45,31331.0,121.0688,121.13,120.9463,121.13,31331.0
2016-11-04 12:00:00,138.44,138.57,138.43,138.5,39694.0,121.1213,121.235,121.1125,121.1738,39694.0
2016-11-04 12:10:00,138.52,138.61,138.48,138.55,33430.0,121.1913,121.27,121.1563,121.2175,33430.0
2016-11-04 12:20:00,138.55,138.6,138.44,138.5,41824.0,121.2175,121.2613,121.1213,121.1738,41824.0
2016-11-04 12:30:00,138.49,138.52,138.37,138.41,34953.0,121.165,121.1913,121.06,121.095,34953.0
2016-11-04 12:40:00,138.42,138.45,138.34,138.37,26429.0,121.1038,121.13,121.0338,121.06,26429.0
2016-11-04 12:50:00,138.38,138.41,138.25,138.31,34296.0,121.0688,121.095,120.9551,121.0076,34296.0
2016-11-04 13:00:00,138.31,138.44,138.23,138.44,27422.0,121.0076,121.1213,120.9376,121.1213,27422.0
2016-11-04 13:10:00,138.46,138.5,138.29,138.34,32622.0,121.1388,121.1738,120.9901,121.0338,32622.0
2016-11-04 13:20:00,138.35,138.4,138.29,138.3,28831.0,121.0425,121.0863,120.9901,120.9988,28831.0
2016-11-04 13:30:00,138.3,138.5,138.26,138.5,32767.0,120.9988,121.1738,120.9638,121.1738,32767.0
2016-11-04 13:40:00,138.5,138.6,138.47,138.55,24075.0,121.1738,121.2613,121.1475,121.2175,24075.0
2016-11-04 13:50:00,138.55,138.7,138.55,138.63,41568.0,121.2175,121.3488,121.2175,121.2875,41568.0
2016-11-04 14:00:00,138.63,138.71,138.48,138.62,67812.0,121.2875,121.3575,121.1563,121.2788,67812.0
2016-11-04 14:10:00,138.61,138.69,138.54,138.58,71518.0,121.27,121.34,121.2088,121.2438,71518.0
2016-11-04 14:20:00,138.58,138.62,138.41,138.43,38264.0,121.2438,121.2788,121.095,121.1125,38264.0
2016-11-04 14:30:00,138.45,138.45,138.3,138.37,39895.0,121.13,121.13,120.9988,121.06,39895.0
2016-11-04 14:40:00,138.38,138.47,138.3,138.32,41008.0,121.0688,121.1475,120.9988,121.0163,41008.0
2016-11-04 14:50:00,138.31,138.43,138.2,138.31,56761.0,121.0076,121.1125,120.9113,121.0076,56761.0
2016-11-04 15:00:00,138.31,138.32,138.12,138.13,48464.0,121.0076,121.0163,120.8413,120.8501,48464.0
2016-11-04 15:10:00,138.12,138.26,138.09,138.12,52706.0,120.8413,120.9638,120.8151,120.8413,52706.0
2016-11-04 15:20:00,138.13,138.2,138.02,138.03,54214.0,120.8501,120.9113,120.7538,120.7626,54214.0
2016-11-04 15:30:00,138.03,138.04,137.8,137.91,82016.0,120.7626,120.7713,120.5614,120.6576,82016.0
2016-11-04 15:40:00,137.91,137.96,137.75,137.83,110309.0,120.6576,120.7013,120.5176,120.5876,110309.0
2016-11-04 15:50:00,137.83,137.9,137.71,137.72,255170.0,120.5876,120.6488,120.4826,120.4914,255170.0
2016-11-07 09:30:00,139.97,140.5,139.55,140.36,170159.0,122.4599,122.9236,122.0924,122.8011,170159.0
2016-11-07 09:40:00,140.31,140.81,140.31,140.58,109865.0,122.7574,123.1948,122.7574,122.9936,109865.0
2016-11-07 09:50:00,140.58,140.82,140.41,140.82,50375.0,122.9936,123.2036,122.8448,123.2036,50375.0
2016-11-07 10:00:00,140.82,141.03,140.74,140.75,69798.0,123.2036,123.3873,123.1336,123.1423,69798.0
2016-11-07 10:10:00,140.75,140.85,140.54,140.8,51507.0,123.1423,123.2298,122.9586,123.1861,51507.0
2016-11-07 10:20:00,140.81,140.95,140.74,140.76,42911.0,123.1948,123.3173,123.1336,123.1511,42911.0
2016-11-07 10:30:00,140.75,141.16,140.74,141.16,82148.0,123.1423,123.501,123.1336,123.501,82148.0
2016-11-07 10:40:00,141.15,141.46,141.14,141.42,95372.0,123.4923,123.7635,123.4835,123.7285,95372.0
2016-11-07 10:50:00,141.46,141.84,141.34,141.72,91974.0,123.7635,124.096,123.6585,123.991,91974.0
2016-11-07 11:00:00,141.73,141.88,141.64,141.71,61839.0,123.9997,124.1309,123.921,123.9822,61839.0
2016-11-07 11:10:00,141.73,141.75,141.61,141.73,39144.0,123.9997,124.0172,123.8947,123.9997,39144.0
2016-11-07 11:20:00,141.74,142.06,141.74,141.96,53711.0,124.0085,124.2884,124.0085,124.2009,53711.0
2016-11-07 11:30:00,141.99,142.05,141.84,141.96,34307.0,124.2272,124.2797,124.096,124.2009,34307.0
2016-11-07 11:40:00,141.96,142.15,141.9,142.15,50523.0,124.2009,124.3672,124.1484,124.3672,50523.0
2016-11-07 11:50:00,142.16,142.44,142.16,142.34,88999.0,124.3759,124.6209,124.3759,124.5334,88999.0
2016-11-07 12:00:00,142.33,142.35,142.14,142.18,70268.0,124.5247,124.5422,124.3584,124.3934,70268.0
2016-11-07 12:10:00,142.18,142.28,142.06,142.18,35607.0,124.3934,124.4809,124.2884,124.3934,35607.0
2016-11-07 12:20:00,142.16,142.17,142.1,142.12,22954.0,124.3759,124.3847,124.3234,124.3409,22954.0
2016-11-07 12:30:00,142.13,142.19,142.07,142.08,55556.0,124.3497,124.4022,124.2972,124.3059,55556.0
2016-11-07 12:40:00,142.08,142.22,141.96,141.98,48508.0,124.3059,124.4284,124.2009,124.2184,48508.0
2016-11-07 12:50:00,141.98,142.11,141.97,142.02,38470.0,124.2184,124.3322,124.2097,124.2534,38470.0
2016-11-07 13:00:00,142.03,142.17,141.95,142.0,34753.0,124.2622,124.3847,124.1922,124.2359,34753.0
2016-11-07 13:10:00,142.0,142.03,141.78,141.8,49977.0,124.2359,124.2622,124.0435,124.061,49977.0
2016-11-07 13:20:00,141.81,141.91,141.51,141.54,131149.0,124.0697,124.1572,123.8072,123.8335,131149.0
2016-11-07 13:30:00,141.56,141.94,141.48,141.88,95591.0,123.851,124.1834,123.781,124.1309,95591.0
2016-11-07 13:40:00,141.9,142.14,141.81,142.14,36281.0,124.1484,124.3584,124.0697,124.3584,36281.0
2016-11-07 13:50:00,142.12,142.17,141.98,142.02,24617.0,124.3409,124.3847,124.2184,124.2534,24617.0
2016-11-07 14:00:00,142.02,142.14,142.01,142.08,41401.0,124.2534,124.3584,124.2447,124.3059,41401.0
2016-11-07 14:10:00,142.07,142.25,142.03,142.06,40096.0,124.2972,124.4547,124.2622,124.2884,40096.0
2016-11-07 14:20:00,142.05,142.07,141.96,142.02,27086.0,124.2797,124.2972,124.2009,124.2534,27086.0
2016-11-07 14:30:00,142.03,142.07,141.94,141.94,30175.0,124.2622,124.2972,124.1834,124.1834,30175.0
2016-11-07 14:40:00,141.96,141.96,141.8,141.84,51764.0,124.2009,124.2009,124.061,124.096,51764.0
2016-11-07 14:50:00,141.84,141.84,141.62,141.66,44067.0,124.096,124.096,123.9035,123.9385,44067.0
2016-11-07 15:00:00,141.65,141.74,141.57,141.71,48933.0,123.9297,124.0085,123.8597,123.9822,48933.0
2016-11-07 15:10:00,141.72,141.83,141.71,141.77,62790.0,123.991,124.0872,123.9822,124.0347,62790.0
2016-11-07 15:20:00,141.77,141.89,141.74,141.74,54556.0,124.0347,124.1397,124.0085,124.0085,54556.0
2016-11-07 15:30:00,141.74,141.75,141.43,141.5,95316.0,124.0085,124.0172,123.7372,123.7985,95316.0
2016-11-07 15:40:00,141.5,141.86,141.46,141.85,121350.0,123.7985,124.1134,123.7635,124.1047,121350.0
2016-11-07 15:50:00,141.86,141.94,141.76,141.91,229513.0,124.1134,124.1834,124.026,124.1572,229513.0
2016-11-08 09:30:00,141.35,141.48,141.0,141.33,122387.0,123.6672,123.781,123.361,123.6498,122387.0
2016-11-08 09:40:00,141.31,141.58,141.15,141.36,88337.0,123.6323,123.8685,123.4923,123.676,88337.0
2016-11-08 09:50:00,141.38,141.45,141.1,141.25,128937.0,123.6935,123.7547,123.4485,123.5798,128937.0
2016-11-08 10:00:00,141.25,142.16,141.19,142.07,119208.0,123.5798,124.3759,123.5273,124.2972,119208.0
2016-11-08 10:10:00,142.06,142.44,142.04,142.4,51897.0,124.2884,124.6209,124.2709,124.5859,51897.0
2016-11-08 10:20:00,142.4,142.4,142.09,142.14,76072.0,124.5859,124.5859,124.3147,124.3584,76072.0
2016-11-08 10:30:00,142.15,142.26,142.03,142.09,78201.0,124.3672,124.4634,124.2622,124.3147,78201.0
2016-11-08 10:40:00,142.08,142.55,142.03,142.48,93971.0,124.3059,124.7171,124.2622,124.6559,93971.0
2016-11-08 10:50:00,142.5,142.6,142.43,142.5,86324.0,124.6734,124.7609,124.6121,124.6734,86324.0
2016-11-08 11:00:00,142.48,142.73,142.47,142.68,135274.0,124.6559,124.8746,124.6471,124.8309,135274.0
2016-11-08 11:10:00,142.67,143.05,142.63,143.02,46723.0,124.8221,125.1546,124.7871,125.1283,46723.0
2016-11-08 11:20:00,143.03,143.46,142.93,143.41,70798.0,125.1371,125.5133,125.0496,125.4695,70798.0
2016-11-08 11:30:00,143.41,143.5,143.25,143.34,59004.0,125.4695,125.5483,125.3296,125.4083,59004.0
2016-11-08 11:40:00,143.32,143.38,143.2,143.38,56822.0,125.3908,125.4433,125.2858,125.4433,56822.0
2016-11-08 11:50:00,143.38,143.55,143.36,143.55,50877.0,125.4433,125.592,125.4258,125.592,50877.0
2016-11-08 12:00:00,143.55,143.61,143.36,143.4,114035.0,125.592,125.6445,125.4258,125.4608,114035.0
2016-11-08 12:10:00,143.4,143.5,143.34,143.46,100504.0,125.4608,125.5483,125.4083,125.5133,100504.0
2016-11-08 12:20:00,143.44,143.54,143.38,143.42,115464.0,125.4958,125.5833,125.4433,125.4783,115464.0
2016-11-08 12:30:00,143.42,143.42,143.08,143.1,47899.0,125.4783,125.4783,125.1808,125.1983,47899.0
2016-11-08 12:40:00,143.12,143.19,143.08,143.16,45169.0,125.2158,125.2771,125.1808,125.2508,45169.0
2016-11-08 12:50:00,143.17,143.25,143.08,143.18,69367.0,125.2596,125.3296,125.1808,125.2683,69367.0
2016-11-08 13:00:00,143.18,143.23,142.91,142.95,34777.0,125.2683,125.3121,125.0321,125.0671,34777.0
2016-11-08 13:10:00,142.95,143.04,142.9,143.0,68466.0,125.0671,125.1458,125.0233,125.1108,68466.0
2016-11-08 13:20:00,143.0,143.06,142.86,143.02,49586.0,125.1108,125.1633,124.9884,125.1283,49586.0
2016-11-08 13:30:00,143.0,143.16,142.92,143.02,68405.0,125.1108,125.2508,125.0408,125.1283,68405.0
2016-11-08 13:40:00,143.04,143.12,143.0,143.1,54136.0,125.1458,125.2158,125.1108,125.1983,54136.0
2016-11-08 13:50:00,143.12,143.12,142.98,143.04,41760.0,125.2158,125.2158,125.0933,125.1458,41760.0
2016-11-08 14:00:00,143.04,143.1,142.96,143.05,49618.0,125.1458,125.1983,125.0758,125.1546,49618.0
2016-11-08 14:10:00,143.05,143.07,142.86,142.95,42582.0,125.1546,125.1721,124.9884,125.0671,42582.0
2016-11-08 14:20:00,142.93,143.25,142.88,143.0,145424.0,125.0496,125.3296,125.0058,125.1108,145424.0
2016-11-08 14:30:00,143.01,143.13,143.0,143.09,44780.0,125.1196,125.2246,125.1108,125.1896,44780.0
2016-11-08 14:40:00,143.09,143.16,143.01,143.15,47212.0,125.1896,125.2508,125.1196,125.2421,47212.0
2016-11-08 14:50:00,143.14,143.25,143.12,143.21,43034.0,125.2333,125.3296,125.2158,125.2946,43034.0
2016-11-08 15:00:00,143.21,143.45,143.21,143.44,80975.0,125.2946,125.5045,125.2946,125.4958,80975.0
2016-11-08 15:10:00,143.44,143.53,143.12,143.12,67001.0,125.4958,125.5745,125.2158,125.2158,67001.0
2016-11-08 15:20:00,143.11,143.4,143.1,143.18,83580.0,125.2071,125.4608,125.1983,125.2683,83580.0
2016-11-08 15:30:00,143.18,143.43,143.16,143.26,164184.0,125.2683,125.487,125.2508,125.3383,164184.0
2016-11-08 15:40:00,143.26,143.32,143.12,143.21,175318.0,125.3383,125.3908,125.2158,125.2946,175318.0
2016-11-08 15:50:00,143.21,143.24,142.81,142.9,340618.0,125.2946,125.3208,124.9446,125.0233,340618.0
2016-11-09 09:30:00,139.54,141.37,136.22,140.75,1016396.0,122.0837,123.6847,119.179,123.1423,1016396.0
2016-11-09 09:40:00,140.69,144.19,140.68,142.33,880685.0,123.0898,126.152,123.0811,124.5247,880685.0
2016-11-09 09:50:00,142.33,142.91,141.11,142.19,514223.0,124.5247,125.0321,123.4573,124.4022,514223.0
2016-11-09 10:00:00,142.12,142.59,141.38,141.63,175233.0,124.3409,124.7521,123.6935,123.9122,175233.0
2016-11-09 10:10:00,141.68,141.97,141.38,141.43,109728.0,123.956,124.2097,123.6935,123.7372,109728.0
2016-11-09 10:20:00,141.41,141.54,140.84,141.15,108434.0,123.7197,123.8335,123.2211,123.4923,108434.0
2016-11-09 10:30:00,141.15,141.22,140.7,140.85,96689.0,123.4923,123.5535,123.0986,123.2298,96689.0
2016-11-09 10:40:00,140.86,140.96,139.56,139.7,150581.0,123.2385,123.326,122.1012,122.2237,150581.0
2016-11-09 10:50:00,139.71,141.01,139.68,140.68,117957.0,122.2324,123.3698,122.2062,123.0811,117957.0
2016-11-09 11:00:00,140.67,141.37,140.66,141.26,195572.0,123.0723,123.6847,123.0636,123.5885,195572.0
2016-11-09 11:10:00,141.25,141.36,140.43,140.71,98790.0,123.5798,123.676,122.8623,123.1073,98790.0
2016-11-09 11:20:00,140.66,140.9,139.75,139.9,125635.0,123.0636,123.2735,122.2674,122.3986,125635.0
2016-11-09 11:30:00,139.94,140.65,139.92,140.11,155741.0,122.4336,123.0548,122.4161,122.5824,155741.0
2016-11-09 11:40:00,140.16,140.38,139.72,140.3,151447.0,122.6261,122.8186,122.2412,122.7486,151447.0
2016-11-09 11:50:00,140.35,140.5,139.85,140.19,109738.0,122.7923,122.9236,122.3549,122.6524,109738.0
2016-11-09 12:00:00,140.22,140.58,140.01,140.03,74063.0,122.6786,122.9936,122.4949,122.5124,74063.0
2016-11-09 12:10:00,140.09,140.27,139.77,139.79,79002.0,122.5649,122.7224,122.2849,122.3024,79002.0
2016-11-09 12:20:00,139.82,139.93,139.5,139.64,122432.0,122.3287,122.4249,122.0487,122.1712,122432.0
2016-11-09 12:30:00,139.63,139.97,139.59,139.71,86636.0,122.1624,122.4599,122.1274,122.2324,86636.0
2016-11-09 12:40:00,139.74,139.86,139.45,139.5,77949.0,122.2587,122.3636,122.0049,122.0487,77949.0
2016-11-09 12:50:00,139.49,139.87,139.49,139.66,99676.0,122.0399,122.3724,122.0399,122.1887,99676.0
2016-11-09 13:00:00,139.68,140.04,139.64,139.7,100580.0,122.2062,122.5211,122.1712,122.2237,100580.0
2016-11-09 13:10:00,139.74,140.02,139.7,140.01,95676.0,122.2587,122.5036,122.2237,122.4949,95676.0
2016-11-09 13:20:00,139.96,139.99,139.7,139.97,74841.0,122.4511,122.4774,122.2237,122.4599,74841.0
2016-11-09 13:30:00,139.97,140.39,139.93,140.34,58438.0,122.4599,122.8273,122.4249,122.7836,58438.0
2016-11-09 13:40:00,140.37,140.81,140.3,140.57,75004.0,122.8098,123.1948,122.7486,122.9848,75004.0
2016-11-09 13:50:00,140.59,140.68,140.49,140.56,59341.0,123.0023,123.0811,122.9148,122.9761,59341.0
2016-11-09 14:00:00,140.57,140.71,140.52,140.56,58190.0,122.9848,123.1073,122.9411,122.9761,58190.0
2016-11-09 14:10:00,140.56,140.82,140.51,140.57,66471.0,122.9761,123.2036,122.9323,122.9848,66471.0
2016-11-09 14:20:00,140.58,141.21,140.54,141.19,86689.0,122.9936,123.5448,122.9586,123.5273,86689.0
2016-11-09 14:30:00,141.17,142.08,141.16,142.08,99195.0,123.5098,124.3059,123.501,124.3059,99195.0
2016-11-09 14:40:00,142.1,142.49,142.0,142.43,144657.0,124.3234,124.6646,124.2359,124.6121,144657.0
2016-11-09 14:50:00,142.43,142.43,142.03,142.14,110797.0,124.6121,124.6121,124.2622,124.3584,110797.0
2016-11-09 15:00:00,142.12,142.15,141.86,141.86,75402.0,124.3409,124.3672,124.1134,124.1134,75402.0
2016-11-09 15:10:00,141.89,142.28,141.89,142.28,80106.0,124.1397,124.4809,124.1397,124.4809,80106.0
2016-11-09 15:20:00,142.28,142.35,142.08,142.1,107552.0,124.4809,124.5422,124.3059,124.3234,107552.0
2016-11-09 15:30:00,142.11,142.21,141.99,142.08,120985.0,124.3322,124.4197,124.2272,124.3059,120985.0
2016-11-09 15:40:00,142.06,142.06,141.83,141.89,217330.0,124.2884,124.2884,124.0872,124.1397,217330.0
2016-11-09 15:50:00,141.91,141.97,141.76,141.87,354534.0,124.1572,124.2097,124.026,124.1222,354534.0
2016-11-10 09:30:00,142.34,143.17,142.0,142.12,272851.0,124.5334,125.2596,124.2359,124.3409,272851.0
2016-11-10 09:40:00,142.12,142.82,142.03,142.18,204368.0,124.3409,124.9534,124.2622,124.3934,204368.0
2016-11-10 09:50:00,142.22,142.51,142.05,142.25,135402.0,124.4284,124.6821,124.2797,124.4547,135402.0
2016-11-10 10:00:00,142.28,142.57,142.1,142.45,98179.0,124.4809,124.7346,124.3234,124.6296,98179.0
2016-11-10 10:10:00,142.43,142.79,142.31,142.52,136232.0,124.6121,124.9271,124.5072,124.6909,136232.0
2016-11-10 10:20:00,142.51,143.26,142.51,142.84,97324.0,124.6821,125.3383,124.6821,124.9709,97324.0
2016-11-10 10:30:00,142.78,143.09,142.74,142.97,94519.0,124.9184,125.1896,124.8834,125.0846,94519.0
2016-11-10 10:40:00,142.97,143.27,142.77,143.01,107421.0,125.0846,125.3471,124.9096,125.1196,107421.0
2016-11-10 10:50:00,143.01,143.1,142.42,142.47,95279.0,125.1196,125.1983,124.6034,124.6471,95279.0
2016-11-10 11:00:00,142.44,142.85,142.32,142.49,132367.0,124.6209,124.9796,124.5159,124.6646,132367.0
2016-11-10 11:10:00,142.45,142.84,142.43,142.8,116710.0,124.6296,124.9709,124.6121,124.9359,116710.0
2016-11-10 11:20:00,142.8,143.14,142.76,143.14,100565.0,124.9359,125.2333,124.9009,125.2333,100565.0
2016-11-10 11:30:00,143.14,143.43,143.08,143.29,73751.0,125.2333,125.487,125.1808,125.3646,73751.0
2016-11-10 11:40:00,143.28,144.37,143.28,144.17,137299.0,125.3558,126.3095,125.3558,126.1345,137299.0
2016-11-10 11:50:00,144.16,144.45,144.15,144.41,115819.0,126.1257,126.3794,126.117,126.3444,115819.0
2016-11-10 12:00:00,144.38,144.54,144.13,144.16,82180.0,126.3182,126.4582,126.0995,126.1257,82180.0
2016-11-10 12:10:00,144.2,144.52,144.2,144.27,67650.0,126.1607,126.4407,126.1607,126.222,67650.0
2016-11-10 12:20:00,144.25,144.52,144.25,144.48,43865.0,126.2045,126.4407,126.2045,126.4057,43865.0
2016-11-10 12:30:00,144.47,144.52,144.31,144.41,45927.0,126.3969,126.4407,126.257,126.3444,45927.0
2016-11-10 12:40:00,144.4,144.52,144.28,144.49,92704.0,126.3357,126.4407,126.2307,126.4144,92704.0
2016-11-10 12:50:00,144.5,144.55,144.45,144.45,106314.0,126.4232,126.4669,126.3794,126.3794,106314.0
2016-11-10 13:00:00,144.48,144.53,144.4,144.5,99994.0,126.4057,126.4494,126.3357,126.4232,99994.0
2016-11-10 13:10:00,144.52,144.52,144.39,144.49,66073.0,126.4407,126.4407,126.3269,126.4144,66073.0
2016-11-10 13:20:00,144.46,144.51,144.32,144.45,58776.0,126.3882,126.4319,126.2657,126.3794,58776.0
2016-11-10 13:30:00,144.45,144.81,144.44,144.65,134215.0,126.3794,126.6944,126.3707,126.5544,134215.0
2016-11-10 13:40:00,144.64,145.31,144.64,145.31,72983.0,126.5457,127.1319,126.5457,127.1319,72983.0
2016-11-10 13:50:00,145.29,145.39,145.09,145.39,69452.0,127.1144,127.2018,126.9394,127.2018,69452.0
2016-11-10 14:00:00,145.35,145.67,145.18,145.18,126058.0,127.1669,127.4468,127.0181,127.0181,126058.0
2016-11-10 14:10:00,145.21,145.23,144.95,145.01,104900.0,127.0444,127.0619,126.8169,126.8694,104900.0
2016-11-10 14:20:00,145.02,145.22,144.99,145.19,53445.0,126.8781,127.0531,126.8519,127.0269,53445.0
2016-11-10 14:30:00,145.23,145.39,145.17,145.39,70549.0,127.0619,127.2018,127.0094,127.2018,70549.0
2016-11-10 14:40:00,145.4,145.98,145.37,145.95,104052.0,127.2106,127.718,127.1844,127.6918,104052.0
2016-11-10 14:50:00,145.95,146.13,145.91,146.08,71881.0,127.6918,127.8493,127.6568,127.8055,71881.0
2016-11-10 15:00:00,146.09,146.23,145.84,146.12,120627.0,127.8143,127.9368,127.5956,127.8405,120627.0
2016-11-10 15:10:00,146.1,146.57,146.09,146.38,147011.0,127.823,128.2342,127.8143,128.068,147011.0
2016-11-10 15:20:00,146.4,146.44,146.1,146.16,108798.0,128.0855,128.1205,127.823,127.8755,108798.0
2016-11-10 15:30:00,146.15,146.17,145.88,145.98,161695.0,127.8668,127.8843,127.6306,127.718,161695.0
2016-11-10 15:40:00,145.99,146.3,145.86,146.27,326242.0,127.7268,127.998,127.6131,127.9718,326242.0
2016-11-10 15:50:00,146.29,146.4,145.97,146.16,412000.0,127.9893,128.0855,127.7093,127.8755,412000.0
2016-11-11 09:30:00,146.71,147.5,146.14,146.64,196888.0,128.3567,129.0479,127.858,128.2955,196888.0
2016-11-11 09:40:00,146.68,146.96,146.38,146.84,130211.0,128.3305,128.5754,128.068,128.4705,130211.0
2016-11-11 09:50:00,146.8,147.13,146.78,146.9,151994.0,128.4355,128.7242,128.418,128.523,151994.0
2016-11-11 10:00:00,146.93,147.33,146.88,147.3,97686.0,128.5492,128.8992,128.5055,128.8729,97686.0
2016-11-11 10:10:00,147.25,147.37,147.16,147.22,114856.0,128.8292,128.9342,128.7504,128.8029,114856.0
2016-11-11 10:20:00,147.26,147.38,146.93,147.25,193662.0,128.8379,128.9429,128.5492,128.8292,193662.0
2016-11-11 10:30:00,147.25,147.49,147.07,147.18,125509.0,128.8292,129.0391,128.6717,128.7679,125509.0
2016-11-11 10:40:00,147.18,147.4,147.06,147.15,85201.0,128.7679,128.9604,128.6629,128.7417,85201.0
2016-11-11 10:50:00,147.15,147.24,146.93,147.01,118180.0,128.7417,128.8204,128.5492,128.6192,118180.0
2016-11-11 11:00:00,147.0,147.08,146.76,146.76,98392.0,128.6104,128.6804,128.4005,128.4005,98392.0
2016-11-11 11:10:00,146.79,146.96,146.7,146.79,100554.0,128.4267,128.5754,128.348,128.4267,100554.0
2016-11-11 11:20:00,146.76,146.98,146.65,146.7,57727.0,128.4005,128.5929,128.3042,128.348,57727.0
2016-11-11 11:30:00,146.7,146.83,146.67,146.76,59458.0,128.348,128.4617,128.3217,128.4005,59458.0
2016-11-11 11:40:00,146.74,146.96,146.69,146.91,58897.0,128.383,128.5754,128.3392,128.5317,58897.0
2016-11-11 11:50:00,146.91,146.99,146.76,146.87,56696.0,128.5317,128.6017,128.4005,128.4967,56696.0
2016-11-11 12:00:00,146.85,147.14,146.84,147.1,93071.0,128.4792,128.7329,128.4705,128.6979,93071.0
2016-11-11 12:10:00,147.13,147.15,146.92,147.0,114970.0,128.7242,128.7417,128.5404,128.6104,114970.0
2016-11-11 12:20:00,147.02,147.18,146.82,146.83,48469.0,128.6279,128.7679,128.453,128.4617,48469.0
2016-11-11 12:30:00,146.86,147.01,146.66,146.93,47218.0,128.488,128.6192,128.313,128.5492,47218.0
2016-11-11 12:40:00,146.9,147.07,146.86,147.05,81429.0,128.523,128.6717,128.488,128.6542,81429.0
2016-11-11 12:50:00,147.04,147.08,146.59,146.59,86788.0,128.6454,128.6804,128.2517,128.2517,86788.0
2016-11-11 13:00:00,146.59,146.66,146.22,146.46,70115.0,128.2517,128.313,127.928,128.138,70115.0
2016-11-11 13:10:00,146.45,146.68,146.4,146.5,53631.0,128.1292,128.3305,128.0855,128.173,53631.0
2016-11-11 13:20:00,146.52,146.57,146.44,146.53,94361.0,128.1905,128.2342,128.1205,128.1992,94361.0
2016-11-11 13:30:00,146.54,146.58,146.31,146.42,38696.0,128.208,128.243,128.0068,128.103,38696.0
2016-11-11 13:40:00,146.43,146.55,146.39,146.49,38480.0,128.1117,128.2167,128.0768,128.1642,38480.0
2016-11-11 13:50:00,146.47,146.47,146.17,146.18,65803.0,128.1467,128.1467,127.8843,127.893,65803.0
2016-11-11 14:00:00,146.17,146.42,146.09,146.31,72295.0,127.8843,128.103,127.8143,128.0068,72295.0
2016-11-11 14:10:00,146.3,146.42,146.17,146.33,46917.0,127.998,128.103,127.8843,128.0243,46917.0
2016-11-11 14:20:00,146.36,146.42,146.23,146.24,37532.0,128.0505,128.103,127.9368,127.9455,37532.0
2016-11-11 14:30:00,146.26,146.42,146.24,146.42,50980.0,127.963,128.103,127.9455,128.103,50980.0
2016-11-11 14:40:00,146.38,146.42,146.26,146.32,48552.0,128.068,128.103,127.963,128.0155,48552.0
2016-11-11 14:50:00,146.32,146.37,146.17,146.17,95793.0,128.0155,128.0593,127.8843,127.8843,95793.0
2016-11-11 15:00:00,146.17,146.22,146.06,146.14,68144.0,127.8843,127.928,127.788,127.858,68144.0
2016-11-11 15:10:00,146.15,146.44,146.13,146.22,75412.0,127.8668,128.1205,127.8493,127.928,75412.0
2016-11-11 15:20:00,146.23,146.32,146.12,146.15,64480.0,127.9368,128.0155,127.8405,127.8668,64480.0
2016-11-11 15:30:00,146.15,146.24,146.03,146.04,79004.0,127.8668,127.9455,127.7618,127.7705,79004.0
2016-11-11 15:40:00,146.04,146.5,146.01,146.45,154611.0,127.7705,128.173,127.7443,128.1292,154611.0
2016-11-11 15:50:00,146.47,146.61,146.34,146.38,246942.0,128.1467,128.2692,128.033,128.068,246942.0
2016-11-14 09:30:00,147.32,147.85,147.04,147.33,127558.0,128.8904,129.3541,128.6454,128.8992,127558.0
2016-11-14 09:40:00,147.33,147.63,147.09,147.37,108292.0,128.8992,129.1616,128.6892,128.9342,108292.0
2016-11-14 09:50:00,147.36,147.88,147.3,147.7,164959.0,128.9254,129.3804,128.8729,129.2229,164959.0
2016-11-14 10:00:00,147.71,148.65,147.68,148.64,136392.0,129.2316,130.054,129.2054,130.0453,136392.0
2016-11-14 10:10:00,148.61,148.68,148.15,148.52,141969.0,130.019,130.0803,129.6166,129.9403,141969.0
2016-11-14 10:20:00,148.51,149.14,148.49,149.05,113171.0,129.9315,130.4827,129.914,130.404,113171.0
2016-11-14 10:30:00,149.02,149.48,148.99,149.18,129336.0,130.3777,130.7802,130.3515,130.5177,129336.0
2016-11-14 10:40:00,149.18,149.55,148.94,149.55,97329.0,130.5177,130.8414,130.3077,130.8414,97329.0
2016-11-14 10:50:00,149.58,149.83,149.39,149.78,161380.0,130.8677,131.0864,130.7015,131.0427,161380.0
2016-11-14 11:00:00,149.81,150.59,149.59,150.54,222328.0,131.0689,131.7513,130.8764,131.7076,222328.0
2016-11-14 11:10:00,150.52,150.85,150.49,150.57,142375.0,131.6901,131.9788,131.6638,131.7338,142375.0
2016-11-14 11:20:00,150.57,150.9,150.25,150.87,132182.0,131.7338,132.0226,131.4539,131.9963,132182.0
2016-11-14 11:30:00,150.9,151.18,150.87,151.06,114484.0,132.0226,132.2675,131.9963,132.1625,114484.0
2016-11-14 11:40:00,151.07,151.71,151.06,151.56,181659.0,132.1713,132.7312,132.1625,132.6,181659.0
2016-11-14 11:50:00,151.58,151.96,151.43,151.91,95831.0,132.6175,132.9499,132.4863,132.9062,95831.0
2016-11-14 12:00:00,151.91,151.96,151.6,151.6,184451.0,132.9062,132.9499,132.635,132.635,184451.0
2016-11-14 12:10:00,151.65,151.67,151.3,151.64,100796.0,132.6787,132.6962,132.3725,132.67,100796.0
2016-11-14 12:20:00,151.6,152.19,151.54,152.18,77964.0,132.635,133.1512,132.5825,133.1424,77964.0
2016-11-14 12:30:00,152.17,152.25,151.99,152.09,87246.0,133.1337,133.2037,132.9762,133.0637,87246.0
2016-11-14 12:40:00,152.1,152.16,151.91,152.16,96108.0,133.0724,133.1249,132.9062,133.1249,96108.0
2016-11-14 12:50:00,152.11,152.14,151.45,151.45,105227.0,133.0812,133.1074,132.5037,132.5037,105227.0
2016-11-14 13:00:00,151.45,151.56,151.2,151.33,55876.0,132.5037,132.6,132.285,132.3988,55876.0
2016-11-14 13:10:00,151.27,151.48,151.27,151.48,44721.0,132.3463,132.53,132.3463,132.53,44721.0
2016-11-14 13:20:00,151.49,151.79,151.48,151.77,87336.0,132.5387,132.8012,132.53,132.7837,87336.0
2016-11-14 13:30:00,151.78,151.95,151.66,151.71,67881.0,132.7925,132.9412,132.6875,132.7312,67881.0
2016-11-14 13:40:00,151.66,151.69,151.37,151.39,62802.0,132.6875,132.7137,132.4338,132.4513,62802.0
2016-11-14 13:50:00,151.4,151.48,151.16,151.18,28837.0,132.46,132.53,132.25,132.2675,28837.0
2016-11-14 14:00:00,151.18,151.48,151.16,151.35,60069.0,132.2675,132.53,132.25,132.4163,60069.0
2016-11-14 14:10:00,151.4,151.58,151.35,151.45,76039.0,132.46,132.6175,132.4163,132.5037,76039.0
2016-11-14 14:20:00,151.45,151.58,151.37,151.58,57037.0,132.5037,132.6175,132.4338,132.6175,57037.0
2016-11-14 14:30:00,151.56,151.65,151.54,151.63,51090.0,132.6,132.6787,132.5825,132.6612,51090.0
2016-11-14 14:40:00,151.61,151.7,151.51,151.65,53246.0,132.6437,132.7225,132.5562,132.6787,53246.0
2016-11-14 14:50:00,151.69,152.15,151.66,152.06,60191.0,132.7137,133.1162,132.6875,133.0374,60191.0
2016-11-14 15:00:00,152.01,152.31,151.94,152.3,108943.0,132.9937,133.2562,132.9325,133.2474,108943.0
2016-11-14 15:10:00,152.28,152.53,152.27,152.52,170536.0,133.2299,133.4486,133.2212,133.4399,170536.0
2016-11-14 15:20:00,152.52,152.77,152.47,152.76,151609.0,133.4399,133.6586,133.3961,133.6499,151609.0
2016-11-14 15:30:00,152.76,152.92,152.62,152.68,172658.0,133.6499,133.7899,133.5274,133.5799,172658.0
2016-11-14 15:40:00,152.66,152.7,152.38,152.42,167134.0,133.5624,133.5974,133.3174,133.3524,167134.0
2016-11-14 15:50:00,152.43,152.52,152.13,152.31,323810.0,133.3612,133.4399,133.0987,133.2562,323810.0
2016-11-15 09:30:00,153.51,153.96,152.31,152.74,165267.0,134.306,134.6998,133.2562,133.6324,165267.0
2016-11-15 09:40:00,152.76,153.28,152.74,152.86,75683.0,133.6499,134.1048,133.6324,133.7374,75683.0
2016-11-15 09:50:00,152.82,152.93,151.66,151.92,97556.0,133.7024,133.7986,132.6875,132.915,97556.0
2016-11-15 10:00:00,151.91,151.97,151.51,151.67,97501.0,132.9062,132.9587,132.5562,132.6962,97501.0
2016-11-15 10:10:00,151.69,152.09,151.58,151.9,65172.0,132.7137,133.0637,132.6175,132.8975,65172.0
2016-11-15 10:20:00,151.91,152.2,151.85,152.16,50573.0,132.9062,133.1599,132.8537,133.1249,50573.0
2016-11-15 10:30:00,152.19,152.63,152.15,152.47,54609.0,133.1512,133.5361,133.1162,133.3961,54609.0
2016-11-15 10:40:00,152.49,152.55,152.32,152.54,37918.0,133.4136,133.4661,133.2649,133.4574,37918.0
2016-11-15 10:50:00,152.55,152.61,152.34,152.55,51702.0,133.4661,133.5186,133.2824,133.4661,51702.0
2016-11-15 11:00:00,152.56,152.56,152.23,152.26,105570.0,133.4749,133.4749,133.1862,133.2124,105570.0
2016-11-15 11:10:00,152.28,152.34,151.8,151.83,50697.0,133.2299,133.2824,132.81,132.8362,50697.0
2016-11-15 11:20:00,151.83,151.85,151.55,151.66,72076.0,132.8362,132.8537,132.5912,132.6875,72076.0
2016-11-15 11:30:00,151.66,152.12,151.66,151.97,76434.0,132.6875,133.0899,132.6875,132.9587,76434.0
2016-11-15 11:40:00,151.96,152.26,151.94,152.23,58265.0,132.9499,133.2124,132.9325,133.1862,58265.0
2016-11-15 11:50:00,152.26,152.34,152.11,152.3,63396.0,133.2124,133.2824,133.0812,133.2474,63396.0
2016-11-15 12:00:00,152.29,152.5,152.21,152.44,70267.0,133.2387,133.4224,133.1687,133.3699,70267.0
2016-11-15 12:10:00,152.43,152.61,152.39,152.41,35123.0,133.3612,133.5186,133.3262,133.3437,35123.0
2016-11-15 12:20:00,152.41,152.43,152.18,152.21,48419.0,133.3437,133.3612,133.1424,133.1687,48419.0
2016-11-15 12:30:00,152.2,152.37,152.19,152.33,54703.0,133.1599,133.3087,133.1512,133.2737,54703.0
2016-11-15 12:40:00,152.32,152.32,152.12,152.13,56550.0,133.2649,133.2649,133.0899,133.0987,56550.0
2016-11-15 12:50:00,152.14,152.14,151.96,152.0,40133.0,133.1074,133.1074,132.9499,132.9849,40133.0
2016-11-15 13:00:00,152.0,152.2,151.96,152.2,235011.0,132.9849,133.1599,132.9499,133.1599,235011.0
2016-11-15 13:10:00,152.21,152.41,152.18,152.29,190949.0,133.1687,133.3437,133.1424,133.2387,190949.0
2016-11-15 13:20:00,152.27,152.27,152.06,152.08,62098.0,133.2212,133.2212,133.0374,133.0549,62098.0
2016-11-15 13:30:00,152.07,152.24,152.05,152.06,51717.0,133.0462,133.1949,133.0287,133.0374,51717.0
2016-11-15 13:40:00,152.04,152.04,151.85,151.91,46933.0,133.0199,133.0199,132.8537,132.9062,46933.0
2016-11-15 13:50:00,151.91,152.31,151.9,152.24,69333.0,132.9062,133.2562,132.8975,133.1949,69333.0
2016-11-15 14:00:00,152.24,152.5,152.14,152.5,65456.0,133.1949,133.4224,133.1074,133.4224,65456.0
2016-11-15 14:10:00,152.51,152.83,152.47,152.83,83053.0,133.4311,133.7111,133.3961,133.7111,83053.0
2016-11-15 14:20:00,152.83,152.92,152.73,152.84,53603.0,133.7111,133.7899,133.6236,133.7199,53603.0
2016-11-15 14:30:00,152.84,152.91,152.65,152.77,150067.0,133.7199,133.7811,133.5536,133.6586,150067.0
2016-11-15 14:40:00,152.75,152.83,152.51,152.53,45553.0,133.6411,133.7111,133.4311,133.4486,45553.0
2016-11-15 14:50:00,152.51,152.79,152.45,152.57,38557.0,133.4311,133.6761,133.3787,133.4836,38557.0
2016-11-15 15:00:00,152.57,152.59,152.3,152.35,67495.0,133.4836,133.5011,133.2474,133.2912,67495.0
2016-11-15 15:10:00,152.38,152.45,152.17,152.19,52717.0,133.3174,133.3787,133.1337,133.1512,52717.0
2016-11-15 15:20:00,152.17,152.25,152.01,152.09,68955.0,133.1337,133.2037,132.9937,133.0637,68955.0
2016-11-15 15:30:00,152.09,152.18,151.91,152.05,84879.0,133.0637,133.1424,132.9062,133.0287,84879.0
2016-11-15 15:40:00,152.06,152.1,151.96,152.01,124632.0,133.0374,133.0724,132.9499,132.9937,124632.0
2016-11-15 15:50:00,152.02,152.24,151.92,152.22,240089.0,133.0024,133.1949,132.915,133.1774,240089.0
2016-11-16 09:30:00,151.99,153.0,151.99,152.15,168650.0,132.9762,133.8598,132.9762,133.1162,168650.0
2016-11-16 09:40:00,152.14,152.53,152.06,152.31,63706.0,133.1074,133.4486,133.0374,133.2562,63706.0
2016-11-16 09:50:00,152.28,152.81,152.28,152.45,79075.0,133.2299,133.6936,133.2299,133.3787,79075.0
2016-11-16 10:00:00,152.45,152.56,152.26,152.42,128424.0,133.3787,133.4749,133.2124,133.3524,128424.0
2016-11-16 10:10:00,152.44,152.52,152.27,152.36,62321.0,133.3699,133.4399,133.2212,133.2999,62321.0
2016-11-16 10:20:00,152.4,152.43,151.93,152.0,99103.0,133.3349,133.3612,132.9237,132.9849,99103.0
2016-11-16 10:30:00,152.01,152.06,151.64,151.64,98422.0,132.9937,133.0374,132.67,132.67,98422.0
2016-11-16 10:40:00,151.65,151.73,151.45,151.73,111926.0,132.6787,132.7487,132.5037,132.7487,111926.0
2016-11-16 10:50:00,151.7,151.98,151.65,151.65,44415.0,132.7225,132.9674,132.6787,132.6787,44415.0
2016-11-16 11:00:00,151.65,151.78,151.55,151.76,45760.0,132.6787,132.7925,132.5912,132.775,45760.0
2016-11-16 11:10:00,151.76,151.76,151.38,151.45,37362.0,132.775,132.775,132.4425,132.5037,37362.0
2016-11-16 11:20:00,151.45,151.58,151.38,151.54,46111.0,132.5037,132.6175,132.4425,132.5825,46111.0
2016-11-16 11:30:00,151.57,151.66,151.43,151.55,34111.0,132.6087,132.6875,132.4863,132.5912,34111.0
2016-11-16 11:40:00,151.56,151.64,151.25,151.57,48242.0,132.6,132.67,132.3288,132.6087,48242.0
2016-11-16 11:50:00,151.57,151.7,151.39,151.58,27488.0,132.6087,132.7225,132.4513,132.6175,27488.0
2016-11-16 12:00:00,151.58,151.74,151.48,151.53,44076.0,132.6175,132.7575,132.53,132.5737,44076.0
2016-11-16 12:10:00,151.51,151.67,151.48,151.51,28120.0,132.5562,132.6962,132.53,132.5562,28120.0
2016-11-16 12:20:00,151.5,151.69,151.48,151.53,37395.0,132.5475,132.7137,132.53,132.5737,37395.0
2016-11-16 12:30:00,151.5,151.76,151.5,151.75,24259.0,132.5475,132.775,132.5475,132.7662,24259.0
2016-11-16 12:40:00,151.74,151.74,151.45,151.45,50998.0,132.7575,132.7575,132.5037,132.5037,50998.0
2016-11-16 12:50:00,151.45,151.63,151.42,151.63,68256.0,132.5037,132.6612,132.4775,132.6612,68256.0
2016-11-16 13:00:00,151.58,151.75,151.56,151.69,94288.0,132.6175,132.7662,132.6,132.7137,94288.0
2016-11-16 13:10:00,151.7,151.7,151.36,151.36,71951.0,132.7225,132.7225,132.425,132.425,71951.0
2016-11-16 13:20:00,151.34,151.57,151.33,151.4,74794.0,132.4075,132.6087,132.3988,132.46,74794.0
2016-11-16 13:30:00,151.42,151.55,151.41,151.5,43484.0,132.4775,132.5912,132.4688,132.5475,43484.0
2016-11-16 13:40:00,151.5,151.56,151.47,151.5,42931.0,132.5475,132.6,132.5212,132.5475,42931.0
2016-11-16 13:50:00,151.5,151.51,151.31,151.35,73852.0,132.5475,132.5562,132.3813,132.4163,73852.0
2016-11-16 14:00:00,151.36,151.52,151.28,151.5,56461.0,132.425,132.565,132.355,132.5475,56461.0
2016-11-16 14:10:00,151.5,151.63,151.36,151.43,127803.0,132.5475,132.6612,132.425,132.4863,127803.0
2016-11-16 14:20:00,151.43,151.45,151.35,151.41,168799.0,132.4863,132.5037,132.4163,132.4688,168799.0
2016-11-16 14:30:00,151.43,151.43,151.35,151.39,83839.0,132.4863,132.4863,132.4163,132.4513,83839.0
2016-11-16 14:40:00,151.39,151.41,151.36,151.38,56348.0,132.4513,132.4688,132.425,132.4425,56348.0
2016-11-16 14:50:00,151.38,151.52,151.3,151.5,77464.0,132.4425,132.565,132.3725,132.5475,77464.0
2016-11-16 15:00:00,151.5,151.68,151.47,151.5,119378.0,132.5475,132.705,132.5212,132.5475,119378.0
2016-11-16 15:10:00,151.51,151.6,151.46,151.52,74590.0,132.5562,132.635,132.5125,132.565,74590.0
2016-11-16 15:20:00,151.52,151.54,151.23,151.36,84387.0,132.565,132.5825,132.3113,132.425,84387.0
2016-11-16 15:30:00,151.37,151.5,151.35,151.5,93871.0,132.4338,132.5475,132.4163,132.5475,93871.0
2016-11-16 15:40:00,151.5,151.64,151.39,151.47,184275.0,132.5475,132.67,132.4513,132.5212,184275.0
2016-11-16 15:50:00,151.48,151.54,151.43,151.51,322769.0,132.53,132.5825,132.4863,132.5562,322769.0
2016-11-17 09:30:00,151.82,151.92,150.68,151.0,140076.0,132.8275,132.915,131.8301,132.11,140076.0
2016-11-17 09:40:00,151.0,151.05,150.84,151.0,128490.0,132.11,132.1538,131.9701,132.11,128490.0
2016-11-17 09:50:00,151.0,151.07,150.88,150.98,166432.0,132.11,132.1713,132.0051,132.0925,166432.0
2016-11-17 10:00:00,150.97,151.02,150.92,151.0,98608.0,132.0838,132.1275,132.0401,132.11,98608.0
2016-11-17 10:10:00,151.0,151.02,150.89,151.0,100110.0,132.11,132.1275,132.0138,132.11,100110.0
2016-11-17 10:20:00,151.0,151.29,150.91,151.2,115198.0,132.11,132.3638,132.0313,132.285,115198.0
2016-11-17 10:30:00,151.24,151.25,151.0,151.12,95826.0,132.32,132.3288,132.11,132.215,95826.0
2016-11-17 10:40:00,151.12,151.17,150.99,151.01,160432.0,132.215,132.2588,132.1013,132.1188,160432.0
2016-11-17 10:50:00,151.01,151.02,150.64,150.65,80201.0,132.1188,132.1275,131.7951,131.8038,80201.0
2016-11-17 11:00:00,150.68,150.85,150.64,150.76,132412.0,131.8301,131.9788,131.7951,131.9001,132412.0
2016-11-17 11:10:00,150.75,151.01,150.74,150.84,132019.0,131.8913,132.1188,131.8826,131.9701,132019.0
2016-11-17 11:20:00,150.83,150.89,150.74,150.76,102171.0,131.9613,132.0138,131.8826,131.9001,102171.0
2016-11-17 11:30:00,150.76,151.06,150.72,151.02,66660.0,131.9001,132.1625,131.8651,132.1275,66660.0
2016-11-17 11:40:00,151.02,151.06,150.84,150.89,56594.0,132.1275,132.1625,131.9701,132.0138,56594.0
2016-11-17 11:50:00,150.89,150.98,150.64,150.65,76703.0,132.0138,132.0925,131.7951,131.8038,76703.0
2016-11-17 12:00:00,150.65,150.76,150.61,150.73,57060.0,131.8038,131.9001,131.7688,131.8738,57060.0
2016-11-17 12:10:00,150.75,150.89,150.73,150.83,39346.0,131.8913,132.0138,131.8738,131.9613,39346.0
2016-11-17 12:20:00,150.85,150.91,150.83,150.85,42339.0,131.9788,132.0313,131.9613,131.9788,42339.0
2016-11-17 12:30:00,150.85,150.95,150.73,150.73,51334.0,131.9788,132.0663,131.8738,131.8738,51334.0
2016-11-17 12:40:00,150.73,150.77,150.58,150.61,40074.0,131.8738,131.9088,131.7426,131.7688,40074.0
2016-11-17 12:50:00,150.63,150.68,150.52,150.68,34831.0,131.7863,131.8301,131.6901,131.8301,34831.0
2016-11-17 13:00:00,150.68,150.69,150.47,150.49,63978.0,131.8301,131.8388,131.6463,131.6638,63978.0
2016-11-17 13:10:00,150.49,150.55,150.44,150.54,49285.0,131.6638,131.7163,131.6201,131.7076,49285.0
2016-11-17 13:20:00,150.53,150.57,150.41,150.47,80448.0,131.6988,131.7338,131.5939,131.6463,80448.0
2016-11-17 13:30:00,150.46,150.49,150.39,150.39,135704.0,131.6376,131.6638,131.5764,131.5764,135704.0
2016-11-17 13:40:00,150.38,150.42,150.31,150.32,69478.0,131.5676,131.6026,131.5064,131.5151,69478.0
2016-11-17 13:50:00,150.32,150.34,150.23,150.24,60431.0,131.5151,131.5326,131.4364,131.4451,60431.0
2016-11-17 14:00:00,150.22,150.33,150.19,150.32,130026.0,131.4276,131.5239,131.4014,131.5151,130026.0
2016-11-17 14:10:00,150.31,150.37,150.23,150.32,58934.0,131.5064,131.5589,131.4364,131.5151,58934.0
2016-11-17 14:20:00,150.32,150.36,150.27,150.35,46904.0,131.5151,131.5501,131.4714,131.5414,46904.0
2016-11-17 14:30:00,150.34,150.52,150.24,150.52,76463.0,131.5326,131.6901,131.4451,131.6901,76463.0
2016-11-17 14:40:00,150.52,150.65,150.48,150.61,121922.0,131.6901,131.8038,131.6551,131.7688,121922.0
2016-11-17 14:50:00,150.61,150.92,150.6,150.69,104766.0,131.7688,132.0401,131.7601,131.8388,104766.0
2016-11-17 15:00:00,150.69,150.86,150.61,150.7,125769.0,131.8388,131.9876,131.7688,131.8476,125769.0
2016-11-17 15:10:00,150.7,150.85,150.68,150.73,114529.0,131.8476,131.9788,131.8301,131.8738,114529.0
2016-11-17 15:20:00,150.75,150.75,150.52,150.55,197474.0,131.8913,131.8913,131.6901,131.7163,197474.0
2016-11-17 15:30:00,150.54,150.7,150.39,150.63,184063.0,131.7076,131.8476,131.5764,131.7863,184063.0
2016-11-17 15:40:00,150.61,150.73,150.56,150.69,187314.0,131.7688,131.8738,131.7251,131.8388,187314.0
2016-11-17 15:50:00,150.7,150.84,150.67,150.76,246645.0,131.8476,131.9701,131.8213,131.9001,246645.0
2016-11-18 09:30:00,151.05,151.66,150.61,150.75,407290.0,132.1538,132.6875,131.7688,131.8913,407290.0
2016-11-18 09:40:00,150.72,150.74,150.27,150.61,135419.0,131.8651,131.8826,131.4714,131.7688,135419.0
2016-11-18 09:50:00,150.59,150.72,150.39,150.44,262425.0,131.7513,131.8651,131.5764,131.6201,262425.0
2016-11-18 10:00:00,150.43,150.75,150.4,150.56,75755.0,131.6114,131.8913,131.5851,131.7251,75755.0
2016-11-18 10:10:00,150.55,150.6,150.1,150.24,93105.0,131.7163,131.7601,131.3226,131.4451,93105.0
2016-11-18 10:20:00,150.23,150.57,150.14,150.54,116219.0,131.4364,131.7338,131.3576,131.7076,116219.0
2016-11-18 10:30:00,150.55,150.69,150.31,150.48,79817.0,131.7163,131.8388,131.5064,131.6551,79817.0
2016-11-18 10:40:00,150.49,150.49,150.13,150.13,62016.0,131.6638,131.6638,131.3489,131.3489,62016.0
2016-11-18 10:50:00,150.14,150.14,149.61,149.73,213851.0,131.3576,131.3576,130.8939,130.9989,213851.0
2016-11-18 11:00:00,149.73,149.8,149.5,149.58,120735.0,130.9989,131.0602,130.7977,130.8677,120735.0
2016-11-18 11:10:00,149.6,149.77,149.5,149.73,87203.0,130.8852,131.0339,130.7977,130.9989,87203.0
2016-11-18 11:20:00,149.72,149.75,149.5,149.67,62488.0,130.9902,131.0164,130.7977,130.9464,62488.0
2016-11-18 11:30:00,149.68,149.68,149.52,149.6,159083.0,130.9552,130.9552,130.8152,130.8852,159083.0
2016-11-18 11:40:00,149.61,149.75,149.55,149.72,49533.0,130.8939,131.0164,130.8414,130.9902,49533.0
2016-11-18 11:50:00,149.72,150.09,149.71,150.04,83985.0,130.9902,131.3139,130.9814,131.2701,83985.0
2016-11-18 12:00:00,150.04,150.1,149.6,149.66,153852.0,131.2701,131.3226,130.8852,130.9377,153852.0
2016-11-18 12:10:00,149.67,150.01,149.56,149.81,133017.0,130.9464,131.2439,130.8502,131.0689,133017.0
2016-11-18 12:20:00,149.8,149.83,149.59,149.63,113486.0,131.0602,131.0864,130.8764,130.9114,113486.0
2016-11-18 12:30:00,149.65,149.83,149.57,149.83,145171.0,130.9289,131.0864,130.8589,131.0864,145171.0
2016-11-18 12:40:00,149.82,150.05,149.68,149.89,85655.0,131.0777,131.2789,130.9552,131.1389,85655.0
2016-11-18 12:50:00,149.89,150.04,149.79,149.91,85259.0,131.1389,131.2701,131.0514,131.1564,85259.0
2016-11-18 13:00:00,149.91,149.94,149.77,149.81,175638.0,131.1564,131.1826,131.0339,131.0689,175638.0
2016-11-18 13:10:00,149.82,149.91,149.66,149.71,136232.0,131.0777,131.1564,130.9377,130.9814,136232.0
2016-11-18 13:20:00,149.7,149.77,149.63,149.7,95275.0,130.9727,131.0339,130.9114,130.9727,95275.0
2016-11-18 13:30:00,149.7,149.78,149.65,149.78,102261.0,130.9727,131.0427,130.9289,131.0427,102261.0
2016-11-18 13:40:00,149.77,149.86,149.73,149.83,132256.0,131.0339,131.1127,130.9989,131.0864,132256.0
2016-11-18 13:50:00,149.83,149.83,149.72,149.73,63825.0,131.0864,131.0864,130.9902,130.9989,63825.0
2016-11-18 14:00:00,149.73,149.76,149.52,149.52,60317.0,130.9989,131.0252,130.8152,130.8152,60317.0
2016-11-18 14:10:00,149.51,149.75,149.47,149.64,118768.0,130.8064,131.0164,130.7714,130.9202,118768.0
2016-11-18 14:20:00,149.64,149.78,149.49,149.73,123319.0,130.9202,131.0427,130.7889,130.9989,123319.0
2016-11-18 14:30:00,149.73,149.83,149.61,149.76,136937.0,130.9989,131.0864,130.8939,131.0252,136937.0
2016-11-18 14:40:00,149.75,149.89,149.74,149.8,102733.0,131.0164,131.1389,131.0077,131.0602,102733.0
2016-11-18 14:50:00,149.8,149.85,149.64,149.65,85641.0,131.0602,131.1039,130.9202,130.9289,85641.0
2016-11-18 15:00:00,149.65,149.77,149.61,149.63,70327.0,130.9289,131.0339,130.8939,130.9114,70327.0
2016-11-18 15:10:00,149.63,149.67,149.51,149.57,63633.0,130.9114,130.9464,130.8064,130.8589,63633.0
2016-11-18 15:20:00,149.57,149.62,149.46,149.55,89006.0,130.8589,130.9027,130.7627,130.8414,89006.0
2016-11-18 15:30:00,149.55,149.68,149.51,149.65,138452.0,130.8414,130.9552,130.8064,130.9289,138452.0
2016-11-18 15:40:00,149.65,149.69,149.57,149.61,241551.0,130.9289,130.9639,130.8589,130.8939,241551.0
2016-11-18 15:50:00,149.62,149.65,149.4,149.46,218847.0,130.9027,130.9289,130.7102,130.7627,218847.0
2016-11-21 09:30:00,149.72,149.97,148.96,149.47,230364.0,130.9902,131.2089,130.3252,130.7714,230364.0
2016-11-21 09:40:00,149.47,149.75,148.56,149.15,298350.0,130.7714,131.0164,129.9753,130.4915,298350.0
2016-11-21 09:50:00,149.15,149.35,148.8,149.32,137007.0,130.4915,130.6665,130.1853,130.6402,137007.0
2016-11-21 10:00:00,149.35,149.75,149.03,149.74,93593.0,130.6665,131.0164,130.3865,131.0077,93593.0
2016-11-21 10:10:00,149.75,149.94,149.4,149.62,65433.0,131.0164,131.1826,130.7102,130.9027,65433.0
2016-11-21 10:20:00,149.62,149.65,149.26,149.36,98223.0,130.9027,130.9289,130.5877,130.6752,98223.0
2016-11-21 10:30:00,149.34,149.63,149.31,149.41,90809.0,130.6577,130.9114,130.6315,130.719,90809.0
2016-11-21 10:40:00,149.39,149.52,149.33,149.44,49813.0,130.7015,130.8152,130.649,130.7452,49813.0
2016-11-21 10:50:00,149.43,149.87,149.42,149.63,87331.0,130.7364,131.1214,130.7277,130.9114,87331.0
2016-11-21 11:00:00,149.64,149.72,149.53,149.66,37441.0,130.9202,130.9902,130.8239,130.9377,37441.0
2016-11-21 11:10:00,149.65,149.89,149.52,149.89,39691.0,130.9289,131.1389,130.8152,131.1389,39691.0
2016-11-21 11:20:00,149.89,149.98,149.76,149.91,48754.0,131.1389,131.2176,131.0252,131.1564,48754.0
2016-11-21 11:30:00,149.93,150.07,149.83,149.84,38199.0,131.1739,131.2964,131.0864,131.0952,38199.0
2016-11-21 11:40:00,149.84,149.88,149.7,149.8,27657.0,131.0952,131.1302,130.9727,131.0602,27657.0
2016-11-21 11:50:00,149.77,150.01,149.74,149.96,24447.0,131.0339,131.2439,131.0077,131.2001,24447.0
2016-11-21 12:00:00,149.99,150.03,149.81,149.97,29959.0,131.2264,131.2614,131.0689,131.2089,29959.0
2016-11-21 12:10:00,149.99,150.07,149.91,150.06,37732.0,131.2264,131.2964,131.1564,131.2876,37732.0
2016-11-21 12:20:00,150.05,150.28,150.0,150.1,63660.0,131.2789,131.4801,131.2351,131.3226,63660.0
2016-11-21 12:30:00,150.11,150.33,150.07,150.15,29573.0,131.3314,131.5239,131.2964,131.3664,29573.0
2016-11-21 12:40:00,150.15,150.4,150.15,150.28,26502.0,131.3664,131.5851,131.3664,131.4801,26502.0
2016-11-21 12:50:00,150.3,150.39,150.14,150.14,25328.0,131.4976,131.5764,131.3576,131.3576,25328.0
2016-11-21 13:00:00,150.15,150.28,150.09,150.14,25153.0,131.3664,131.4801,131.3139,131.3576,25153.0
2016-11-21 13:10:00,150.11,150.14,149.98,150.14,27632.0,131.3314,131.3576,131.2176,131.3576,27632.0
2016-11-21 13:20:00,150.16,150.33,150.11,150.33,62655.0,131.3751,131.5239,131.3314,131.5239,62655.0
2016-11-21 13:30:00,150.29,150.5,150.28,150.5,28184.0,131.4889,131.6726,131.4801,131.6726,28184.0
2016-11-21 13:40:00,150.51,150.63,150.47,150.61,41371.0,131.6813,131.7863,131.6463,131.7688,41371.0
2016-11-21 13:50:00,150.61,150.66,150.51,150.62,61334.0,131.7688,131.8126,131.6813,131.7776,61334.0
2016-11-21 14:00:00,150.61,150.64,150.41,150.46,51975.0,131.7688,131.7951,131.5939,131.6376,51975.0
2016-11-21 14:10:00,150.45,150.45,150.29,150.35,21774.0,131.6288,131.6288,131.4889,131.5414,21774.0
2016-11-21 14:20:00,150.35,150.37,150.29,150.35,20334.0,131.5414,131.5589,131.4889,131.5414,20334.0
2016-11-21 14:30:00,150.36,150.49,150.36,150.41,53835.0,131.5501,131.6638,131.5501,131.5939,53835.0
2016-11-21 14:40:00,150.42,150.5,150.36,150.47,95421.0,131.6026,131.6726,131.5501,131.6463,95421.0
2016-11-21 14:50:00,150.48,150.48,150.29,150.34,68220.0,131.6551,131.6551,131.4889,131.5326,68220.0
2016-11-21 15:00:00,150.32,150.43,150.25,150.38,68964.0,131.5151,131.6114,131.4539,131.5676,68964.0
2016-11-21 15:10:00,150.38,150.5,150.37,150.39,83388.0,131.5676,131.6726,131.5589,131.5764,83388.0
2016-11-21 15:20:00,150.39,150.43,150.3,150.32,58669.0,131.5764,131.6114,131.4976,131.5151,58669.0
2016-11-21 15:30:00,150.31,150.37,150.18,150.32,169854.0,131.5064,131.5589,131.3926,131.5151,169854.0
2016-11-21 15:40:00,150.31,150.36,150.23,150.24,126216.0,131.5064,131.5501,131.4364,131.4451,126216.0
2016-11-21 15:50:00,150.25,150.42,150.22,150.38,294461.0,131.4539,131.6026,131.4276,131.5676,294461.0
2016-11-22 09:30:00,151.01,151.85,150.56,151.08,357158.0,132.1188,132.8537,131.7251,132.18,357158.0
2016-11-22 09:40:00,151.06,151.3,150.71,150.96,190461.0,132.1625,132.3725,131.8563,132.075,190461.0
2016-11-22 09:50:00,150.99,151.02,150.77,150.83,119223.0,132.1013,132.1275,131.9088,131.9613,119223.0
2016-11-22 10:00:00,150.85,151.05,150.75,150.94,114868.0,131.9788,132.1538,131.8913,132.0575,114868.0
2016-11-22 10:10:00,150.95,151.49,150.92,151.37,124849.0,132.0663,132.5387,132.0401,132.4338,124849.0
2016-11-22 10:20:00,151.36,151.89,151.25,151.83,67901.0,132.425,132.8887,132.3288,132.8362,67901.0
2016-11-22 10:30:00,151.84,152.09,151.83,151.95,138356.0,132.845,133.0637,132.8362,132.9412,138356.0
2016-11-22 10:40:00,151.96,152.22,151.89,152.02,79628.0,132.9499,133.1774,132.8887,133.0024,79628.0
2016-11-22 10:50:00,152.02,152.07,151.88,152.0,108437.0,133.0024,133.0462,132.88,132.9849,108437.0
2016-11-22 11:00:00,152.0,152.43,151.99,152.33,69482.0,132.9849,133.3612,132.9762,133.2737,69482.0
2016-11-22 11:10:00,152.33,152.41,152.15,152.33,56850.0,133.2737,133.3437,133.1162,133.2737,56850.0
2016-11-22 11:20:00,152.32,152.49,152.22,152.42,60406.0,133.2649,133.4136,133.1774,133.3524,60406.0
2016-11-22 11:30:00,152.41,152.41,152.01,152.06,95037.0,133.3437,133.3437,132.9937,133.0374,95037.0
2016-11-22 11:40:00,152.03,152.73,152.0,152.62,216752.0,133.0112,133.6236,132.9849,133.5274,216752.0
2016-11-22 11:50:00,152.62,152.93,152.46,152.8,74788.0,133.5274,133.7986,133.3874,133.6849,74788.0
2016-11-22 12:00:00,152.8,152.92,152.38,152.59,306422.0,133.6849,133.7899,133.3174,133.5011,306422.0
2016-11-22 12:10:00,152.62,152.76,152.46,152.51,40428.0,133.5274,133.6499,133.3874,133.4311,40428.0
2016-11-22 12:20:00,152.46,152.49,152.22,152.33,129580.0,133.3874,133.4136,133.1774,133.2737,129580.0
2016-11-22 12:30:00,152.33,152.37,152.19,152.29,65143.0,133.2737,133.3087,133.1512,133.2387,65143.0
2016-11-22 12:40:00,152.29,152.42,152.27,152.33,62287.0,133.2387,133.3524,133.2212,133.2737,62287.0
2016-11-22 12:50:00,152.3,152.38,152.15,152.18,68521.0,133.2474,133.3174,133.1162,133.1424,68521.0
2016-11-22 13:00:00,152.16,152.23,152.07,152.18,79876.0,133.1249,133.1862,133.0462,133.1424,79876.0
2016-11-22 13:10:00,152.18,152.2,152.07,152.19,54785.0,133.1424,133.1599,133.0462,133.1512,54785.0
2016-11-22 13:20:00,152.19,152.25,152.1,152.12,46900.0,133.1512,133.2037,133.0724,133.0899,46900.0
2016-11-22 13:30:00,152.15,152.21,152.06,152.15,71450.0,133.1162,133.1687,133.0374,133.1162,71450.0
2016-11-22 13:40:00,152.1,152.2,152.08,152.2,42630.0,133.0724,133.1599,133.0549,133.1599,42630.0
2016-11-22 13:50:00,152.2,152.3,152.13,152.24,64521.0,133.1599,133.2474,133.0987,133.1949,64521.0
2016-11-22 14:00:00,152.26,152.26,152.13,152.13,62823.0,133.2124,133.2124,133.0987,133.0987,62823.0
2016-11-22 14:10:00,152.15,152.16,152.07,152.12,48265.0,133.1162,133.1249,133.0462,133.0899,48265.0
2016-11-22 14:20:00,152.12,152.13,152.0,152.08,49509.0,133.0899,133.0987,132.9849,133.0549,49509.0
2016-11-22 14:30:00,152.08,152.16,152.03,152.07,34036.0,133.0549,133.1249,133.0112,133.0462,34036.0
2016-11-22 14:40:00,152.08,152.2,152.05,152.12,105540.0,133.0549,133.1599,133.0287,133.0899,105540.0
2016-11-22 14:50:00,152.12,152.28,152.04,152.12,61061.0,133.0899,133.2299,133.0199,133.0899,61061.0
2016-11-22 15:00:00,152.11,152.21,152.11,152.16,55950.0,133.0812,133.1687,133.0812,133.1249,55950.0
2016-11-22 15:10:00,152.17,152.3,152.12,152.29,57366.0,133.1337,133.2474,133.0899,133.2387,57366.0
2016-11-22 15:20:00,152.3,152.37,152.14,152.15,81225.0,133.2474,133.3087,133.1074,133.1162,81225.0
2016-11-22 15:30:00,152.15,152.19,151.96,152.05,107722.0,133.1162,133.1512,132.9499,133.0287,107722.0
2016-11-22 15:40:00,152.05,152.18,151.97,152.16,131143.0,133.0287,133.1424,132.9587,133.1249,131143.0
2016-11-22 15:50:00,152.17,152.42,152.1,152.22,254358.0,133.1337,133.3524,133.0724,133.1774,254358.0
2016-11-23 09:30:00,152.21,153.74,152.01,152.74,158383.0,133.1687,134.5073,132.9937,133.6324,158383.0
2016-11-23 09:40:00,152.71,152.8,151.81,151.85,97171.0,133.6061,133.6849,132.8187,132.8537,97171.0
2016-11-23 09:50:00,151.77,152.02,150.96,151.04,134025.0,132.7837,133.0024,132.075,132.145,134025.0
2016-11-23 10:00:00,151.1,151.98,151.05,151.81,60628.0,132.1975,132.9674,132.1538,132.8187,60628.0
2016-11-23 10:10:00,151.82,152.09,151.79,151.94,50020.0,132.8275,133.0637,132.8012,132.9325,50020.0
2016-11-23 10:20:00,151.92,152.48,151.91,152.25,63274.0,132.915,133.4049,132.9062,133.2037,63274.0
2016-11-23 10:30:00,152.25,152.53,152.2,152.35,51519.0,133.2037,133.4486,133.1599,133.2912,51519.0
2016-11-23 10:40:00,152.35,152.47,152.23,152.33,29087.0,133.2912,133.3961,133.1862,133.2737,29087.0
2016-11-23 10:50:00,152.32,152.64,152.28,152.52,22526.0,133.2649,133.5449,133.2299,133.4399,22526.0
2016-11-23 11:00:00,152.52,152.57,152.31,152.35,26464.0,133.4399,133.4836,133.2562,133.2912,26464.0
2016-11-23 11:10:00,152.33,152.37,152.24,152.31,30243.0,133.2737,133.3087,133.1949,133.2562,30243.0
2016-11-23 11:20:00,152.32,152.37,152.25,152.29,44317.0,133.2649,133.3087,133.2037,133.2387,44317.0
2016-11-23 11:30:00,152.29,152.5,152.22,152.45,42346.0,133.2387,133.4224,133.1774,133.3787,42346.0
2016-11-23 11:40:00,152.47,152.74,152.43,152.69,22807.0,133.3961,133.6324,133.3612,133.5886,22807.0
2016-11-23 11:50:00,152.72,152.86,152.64,152.86,48429.0,133.6149,133.7374,133.5449,133.7374,48429.0
2016-11-23 12:00:00,152.86,152.88,152.58,152.59,35198.0,133.7374,133.7549,133.4924,133.5011,35198.0
2016-11-23 12:10:00,152.6,152.69,152.56,152.68,29458.0,133.5099,133.5886,133.4749,133.5799,29458.0
2016-11-23 12:20:00,152.68,152.75,152.66,152.73,23646.0,133.5799,133.6411,133.5624,133.6236,23646.0
2016-11-23 12:30:00,152.7,152.7,152.55,152.57,31671.0,133.5974,133.5974,133.4661,133.4836,31671.0
2016-11-23 12:40:00,152.59,152.82,152.59,152.68,32330.0,133.5011,133.7024,133.5011,133.5799,32330.0
2016-11-23 12:50:00,152.66,152.73,152.39,152.4,29099.0,133.5624,133.6236,133.3262,133.3349,29099.0
2016-11-23 13:00:00,152.4,152.47,152.17,152.29,82727.0,133.3349,133.3961,133.1337,133.2387,82727.0
2016-11-23 13:10:00,152.29,152.53,152.29,152.53,35635.0,133.2387,133.4486,133.2387,133.4486,35635.0
2016-11-23 13:20:00,152.53,152.68,152.49,152.68,34446.0,133.4486,133.5799,133.4136,133.5799,34446.0
2016-11-23 13:30:00,152.68,152.7,152.46,152.54,76311.0,133.5799,133.5974,133.3874,133.4574,76311.0
2016-11-23 13:40:00,152.55,152.74,152.54,152.72,19069.0,133.4661,133.6324,133.4574,133.6149,19069.0
2016-11-23 13:50:00,152.72,152.78,152.63,152.78,30856.0,133.6149,133.6674,133.5361,133.6674,30856.0
2016-11-23 14:00:00,152.77,152.87,152.69,152.72,27246.0,133.6586,133.7461,133.5886,133.6149,27246.0
2016-11-23 14:10:00,152.75,152.81,152.67,152.71,26229.0,133.6411,133.6936,133.5711,133.6061,26229.0
2016-11-23 14:20:00,152.74,152.79,152.69,152.79,31761.0,133.6324,133.6761,133.5886,133.6761,31761.0
2016-11-23 14:30:00,152.78,152.91,152.73,152.74,28004.0,133.6674,133.7811,133.6236,133.6324,28004.0
2016-11-23 14:40:00,152.74,152.83,152.63,152.8,21343.0,133.6324,133.7111,133.5361,133.6849,21343.0
2016-11-23 14:50:00,152.8,152.98,152.72,152.96,28857.0,133.6849,133.8423,133.6149,133.8248,28857.0
2016-11-23 15:00:00,152.96,153.13,152.94,153.13,41808.0,133.8248,133.9736,133.8074,133.9736,41808.0
2016-11-23 15:10:00,153.11,153.18,152.99,153.18,49328.0,133.9561,134.0173,133.8511,134.0173,49328.0
2016-11-23 15:20:00,153.16,153.42,153.16,153.39,60197.0,133.9998,134.2273,133.9998,134.2011,60197.0
2016-11-23 15:30:00,153.39,153.42,153.23,153.27,150803.0,134.2011,134.2273,134.0611,134.0961,150803.0
2016-11-23 15:40:00,153.29,153.48,153.28,153.34,78578.0,134.1136,134.2798,134.1048,134.1573,78578.0
2016-11-23 15:50:00,153.34,153.62,153.34,153.52,146367.0,134.1573,134.4023,134.1573,134.3148,146367.0
2016-11-25 09:30:00,153.93,154.5,152.91,153.0,138800.0,134.6735,135.1722,133.7811,133.8598,138800.0
2016-11-25 09:40:00,153.01,153.47,152.92,152.99,56409.0,133.8686,134.271,133.7899,133.8511,56409.0
2016-11-25 09:50:00,152.93,153.43,152.93,153.43,46415.0,133.7986,134.2361,133.7986,134.2361,46415.0
2016-11-25 10:00:00,153.43,153.62,153.05,153.19,56694.0,134.2361,134.4023,133.9036,134.0261,56694.0
2016-11-25 10:10:00,153.2,153.34,152.83,152.83,97627.0,134.0348,134.1573,133.7111,133.7111,97627.0
2016-11-25 10:20:00,152.83,153.19,152.73,153.08,167708.0,133.7111,134.0261,133.6236,133.9298,167708.0
2016-11-25 10:30:00,153.08,153.51,152.98,153.42,58823.0,133.9298,134.306,133.8423,134.2273,58823.0
2016-11-25 10:40:00,153.4,153.4,153.0,153.0,33236.0,134.2098,134.2098,133.8598,133.8598,33236.0
2016-11-25 10:50:00,153.02,153.24,152.82,152.82,28619.0,133.8773,134.0698,133.7024,133.7024,28619.0
2016-11-25 11:00:00,152.8,153.12,152.78,152.9,39963.0,133.6849,133.9648,133.6674,133.7724,39963.0
2016-11-25 11:10:00,152.94,153.32,152.9,153.23,51095.0,133.8074,134.1398,133.7724,134.0611,51095.0
2016-11-25 11:20:00,153.25,153.26,152.96,153.07,43810.0,134.0786,134.0873,133.8248,133.9211,43810.0
2016-11-25 11:30:00,153.09,153.1,152.91,153.03,32642.0,133.9386,133.9473,133.7811,133.8861,32642.0
2016-11-25 11:40:00,153.03,153.1,152.91,153.07,38000.0,133.8861,133.9473,133.7811,133.9211,38000.0
2016-11-25 11:50:00,153.01,153.05,152.79,152.8,28945.0,133.8686,133.9036,133.6761,133.6849,28945.0
2016-11-25 12:00:00,152.81,152.91,152.74,152.88,38456.0,133.6936,133.7811,133.6324,133.7549,38456.0
2016-11-25 12:10:00,152.89,152.91,152.7,152.78,33306.0,133.7636,133.7811,133.5974,133.6674,33306.0
2016-11-25 12:20:00,152.78,152.79,152.64,152.68,39460.0,133.6674,133.6761,133.5449,133.5799,39460.0
2016-11-25 12:30:00,152.68,152.98,152.67,152.91,36109.0,133.5799,133.8423,133.5711,133.7811,36109.0
2016-11-25 12:40:00,152.9,152.93,152.61,152.74,68983.0,133.7724,133.7986,133.5186,133.6324,68983.0
2016-11-25 12:50:00,152.73,152.97,152.67,152.68,176801.0,133.6236,133.8336,133.5711,133.5799,176801.0
2016-11-28 09:30:00,152.7,152.82,151.75,152.18,113341.0,133.5974,133.7024,132.7662,133.1424,113341.0
2016-11-28 09:40:00,152.18,152.2,151.39,151.71,61974.0,133.1424,133.1599,132.4513,132.7312,61974.0
2016-11-28 09:50:00,151.66,152.32,151.0,151.62,139211.0,132.6875,133.2649,132.11,132.6525,139211.0
2016-11-28 10:00:00,151.62,151.63,150.89,151.15,109966.0,132.6525,132.6612,132.0138,132.2413,109966.0
2016-11-28 10:10:00,151.13,151.16,150.71,151.06,142325.0,132.2238,132.25,131.8563,132.1625,142325.0
2016-11-28 10:20:00,151.06,151.28,150.98,151.13,75074.0,132.1625,132.355,132.0925,132.2238,75074.0
2016-11-28 10:30:00,151.13,151.37,151.0,151.13,70002.0,132.2238,132.4338,132.11,132.2238,70002.0
2016-11-28 10:40:00,151.12,151.16,150.7,150.73,126443.0,132.215,132.25,131.8476,131.8738,126443.0
2016-11-28 10:50:00,150.77,150.9,150.63,150.71,48340.0,131.9088,132.0226,131.7863,131.8563,48340.0
2016-11-28 11:00:00,150.74,150.8,150.45,150.71,90268.0,131.8826,131.9351,131.6288,131.8563,90268.0
2016-11-28 11:10:00,150.71,150.93,150.69,150.91,53894.0,131.8563,132.0488,131.8388,132.0313,53894.0
2016-11-28 11:20:00,150.88,150.92,150.31,150.55,122732.0,132.0051,132.0401,131.5064,131.7163,122732.0
2016-11-28 11:30:00,150.55,150.58,150.0,150.18,122174.0,131.7163,131.7426,131.2351,131.3926,122174.0
2016-11-28 11:40:00,150.19,150.26,150.02,150.08,111946.0,131.4014,131.4626,131.2526,131.3051,111946.0
2016-11-28 11:50:00,150.11,150.25,150.1,150.21,131813.0,131.3314,131.4539,131.3226,131.4189,131813.0
2016-11-28 12:00:00,150.26,150.41,150.23,150.39,154105.0,131.4626,131.5939,131.4364,131.5764,154105.0
2016-11-28 12:10:00,150.43,150.59,150.38,150.56,61167.0,131.6114,131.7513,131.5676,131.7251,61167.0
2016-11-28 12:20:00,150.56,150.83,150.47,150.82,99211.0,131.7251,131.9613,131.6463,131.9526,99211.0
2016-11-28 12:30:00,150.82,151.11,150.74,151.1,126503.0,131.9526,132.2063,131.8826,132.1975,126503.0
2016-11-28 12:40:00,151.11,151.29,151.0,151.27,134631.0,132.2063,132.3638,132.11,132.3463,134631.0
2016-11-28 12:50:00,151.27,151.47,151.24,151.38,41997.0,132.3463,132.5212,132.32,132.4425,41997.0
2016-11-28 13:00:00,151.36,151.55,151.18,151.55,93228.0,132.425,132.5912,132.2675,132.5912,93228.0
2016-11-28 13:10:00,151.52,151.55,151.4,151.42,106620.0,132.565,132.5912,132.46,132.4775,106620.0
2016-11-28 13:20:00,151.43,151.47,151.3,151.45,70353.0,132.4863,132.5212,132.3725,132.5037,70353.0
2016-11-28 13:30:00,151.47,151.47,151.3,151.37,52570.0,132.5212,132.5212,132.3725,132.4338,52570.0
2016-11-28 13:40:00,151.36,151.48,151.34,151.38,38847.0,132.425,132.53,132.4075,132.4425,38847.0
2016-11-28 13:50:00,151.38,151.73,151.38,151.71,64475.0,132.4425,132.7487,132.4425,132.7312,64475.0
2016-11-28 14:00:00,151.74,151.78,151.64,151.65,48323.0,132.7575,132.7925,132.67,132.6787,48323.0
2016-11-28 14:10:00,151.66,151.69,151.58,151.64,48899.0,132.6875,132.7137,132.6175,132.67,48899.0
2016-11-28 14:20:00,151.65,151.65,151.48,151.53,34691.0,132.6787,132.6787,132.53,132.5737,34691.0
2016-11-28 14:30:00,151.55,151.8,151.53,151.77,37323.0,132.5912,132.81,132.5737,132.7837,37323.0
2016-11-28 14:40:00,151.78,152.07,151.76,151.88,116122.0,132.7925,133.0462,132.775,132.88,116122.0
2016-11-28 14:50:00,151.88,151.88,151.76,151.78,78007.0,132.88,132.88,132.775,132.7925,78007.0
2016-11-28 15:00:00,151.81,151.85,151.7,151.84,51808.0,132.8187,132.8537,132.7225,132.845,51808.0
2016-11-28 15:10:00,151.83,151.83,151.72,151.79,45855.0,132.8362,132.8362,132.74,132.8012,45855.0
2016-11-28 15:20:00,151.79,151.84,151.71,151.73,89083.0,132.8012,132.845,132.7312,132.7487,89083.0
2016-11-28 15:30:00,151.74,151.93,151.66,151.66,110699.0,132.7575,132.9237,132.6875,132.6875,110699.0
2016-11-28 15:40:00,151.66,152.04,151.65,151.99,132552.0,132.6875,133.0199,132.6787,132.9762,132552.0
2016-11-28 15:50:00,151.97,152.32,151.92,152.12,435465.0,132.9587,133.2649,132.915,133.0899,435465.0
2016-11-29 09:30:00,156.94,157.08,155.18,156.34,421379.0,137.307,137.4294,135.7671,136.782,421379.0
2016-11-29 09:40:00,156.38,156.6,155.85,156.35,229461.0,136.817,137.0095,136.3533,136.7908,229461.0
2016-11-29 09:50:00,156.37,157.31,155.97,157.23,177431.0,136.8083,137.6307,136.4583,137.5607,177431.0
2016-11-29 10:00:00,157.16,157.69,156.7,156.89,315243.0,137.4994,137.9631,137.097,137.2632,315243.0
2016-11-29 10:10:00,156.91,157.7,156.89,157.51,148163.0,137.2807,137.9719,137.2632,137.8056,148163.0
2016-11-29 10:20:00,157.51,158.13,157.46,157.54,194094.0,137.8056,138.3481,137.7619,137.8319,194094.0
2016-11-29 10:30:00,157.6,157.66,157.1,157.26,145636.0,137.8844,137.9369,137.4469,137.5869,145636.0
2016-11-29 10:40:00,157.3,157.72,157.21,157.57,127311.0,137.6219,137.9894,137.5432,137.8581,127311.0
2016-11-29 10:50:00,157.62,157.62,156.87,157.27,123610.0,137.9019,137.9019,137.2457,137.5957,123610.0
2016-11-29 11:00:00,157.22,157.44,157.19,157.43,143228.0,137.5519,137.7444,137.5257,137.7357,143228.0
2016-11-29 11:10:00,157.41,157.43,157.07,157.34,103623.0,137.7182,137.7357,137.4207,137.6569,103623.0
2016-11-29 11:20:00,157.34,158.0,157.31,157.87,133197.0,137.6569,138.2344,137.6307,138.1206,133197.0
2016-11-29 11:30:00,157.82,157.83,157.51,157.73,78465.0,138.0769,138.0856,137.8056,137.9981,78465.0
2016-11-29 11:40:00,157.71,158.0,157.51,157.8,102599.0,137.9806,138.2344,137.8056,138.0594,102599.0
2016-11-29 11:50:00,157.78,157.8,157.58,157.7,80202.0,138.0419,138.0594,137.8669,137.9719,80202.0
2016-11-29 12:00:00,157.67,157.85,157.37,157.7,87663.0,137.9456,138.1031,137.6832,137.9719,87663.0
2016-11-29 12:10:00,157.7,158.0,157.66,157.95,60798.0,137.9719,138.2344,137.9369,138.1906,60798.0
2016-11-29 12:20:00,157.91,158.0,157.61,157.79,56802.0,138.1556,138.2344,137.8931,138.0506,56802.0
2016-11-29 12:30:00,157.79,157.82,157.48,157.58,55880.0,138.0506,138.0769,137.7794,137.8669,55880.0
2016-11-29 12:40:00,157.54,157.66,157.41,157.51,32371.0,137.8319,137.9369,137.7182,137.8056,32371.0
2016-11-29 12:50:00,157.51,157.69,157.4,157.68,34235.0,137.8056,137.9631,137.7094,137.9544,34235.0
2016-11-29 13:00:00,157.7,157.79,157.59,157.61,35702.0,137.9719,138.0506,137.8756,137.8931,35702.0
2016-11-29 13:10:00,157.58,157.66,157.4,157.44,45990.0,137.8669,137.9369,137.7094,137.7444,45990.0
2016-11-29 13:20:00,157.47,157.55,157.34,157.43,31694.0,137.7707,137.8406,137.6569,137.7357,31694.0
2016-11-29 13:30:00,157.45,157.47,157.24,157.25,29575.0,137.7532,137.7707,137.5694,137.5782,29575.0
2016-11-29 13:40:00,157.28,157.29,157.1,157.16,50824.0,137.6044,137.6132,137.4469,137.4994,50824.0
2016-11-29 13:50:00,157.16,157.26,157.05,157.08,53687.0,137.4994,137.5869,137.4032,137.4294,53687.0
2016-11-29 14:00:00,157.1,157.16,156.76,156.79,38975.0,137.4469,137.4994,137.1495,137.1757,38975.0
2016-11-29 14:10:00,156.81,156.91,156.63,156.71,63235.0,137.1932,137.2807,137.0357,137.1057,63235.0
2016-11-29 14:20:00,156.71,157.06,156.69,156.91,95073.0,137.1057,137.4119,137.0882,137.2807,95073.0
2016-11-29 14:30:00,156.92,157.1,156.87,157.08,62573.0,137.2895,137.4469,137.2457,137.4294,62573.0
2016-11-29 14:40:00,157.05,157.17,156.91,157.12,76564.0,137.4032,137.5082,137.2807,137.4644,76564.0
2016-11-29 14:50:00,157.15,157.21,156.96,157.07,68599.0,137.4907,137.5432,137.3245,137.4207,68599.0
2016-11-29 15:00:00,157.09,157.16,156.92,156.98,93485.0,137.4382,137.4994,137.2895,137.342,93485.0
2016-11-29 15:10:00,156.97,157.11,156.97,157.01,62230.0,137.3332,137.4557,137.3332,137.3682,62230.0
2016-11-29 15:20:00,157.03,157.26,156.97,157.25,88846.0,137.3857,137.5869,137.3332,137.5782,88846.0
2016-11-29 15:30:00,157.26,157.38,157.14,157.16,170186.0,137.5869,137.6919,137.4819,137.4994,170186.0
2016-11-29 15:40:00,157.17,157.38,157.17,157.36,224852.0,137.5082,137.6919,137.5082,137.6744,224852.0
2016-11-29 15:50:00,157.36,157.85,157.35,157.75,465775.0,137.6744,138.1031,137.6657,138.0156,465775.0
2016-11-30 09:30:00,157.47,157.89,157.07,157.6,262378.0,138.3145,138.6834,137.9632,138.4287,262378.0
2016-11-30 09:40:00,157.59,158.26,157.51,157.7,226655.0,138.4199,139.0084,138.3497,138.5166,226655.0
2016-11-30 09:50:00,157.66,158.04,157.52,157.94,222917.0,138.4814,138.8152,138.3584,138.7274,222917.0
2016-11-30 10:00:00,157.99,158.12,157.67,158.12,101997.0,138.7713,138.8855,138.4902,138.8855,101997.0
2016-11-30 10:10:00,158.07,158.45,157.97,158.45,250994.0,138.8415,139.1753,138.7537,139.1753,250994.0
2016-11-30 10:20:00,158.42,158.76,158.25,158.76,179705.0,139.149,139.4476,138.9996,139.4476,179705.0
2016-11-30 10:30:00,158.76,158.97,158.62,158.86,108764.0,139.4476,139.6321,139.3246,139.5354,108764.0
2016-11-30 10:40:00,158.84,159.1,158.65,159.1,78379.0,139.5179,139.7462,139.351,139.7462,78379.0
2016-11-30 10:50:00,159.13,159.31,158.81,159.03,169947.0,139.7726,139.9307,139.4915,139.6848,169947.0
2016-11-30 11:00:00,159.03,159.62,159.01,159.61,132414.0,139.6848,140.203,139.6672,140.1942,132414.0
2016-11-30 11:10:00,159.62,159.76,159.28,159.45,103257.0,140.203,140.326,139.9044,140.0537,103257.0
2016-11-30 11:20:00,159.45,159.6,159.0,159.26,81713.0,140.0537,140.1854,139.6584,139.8868,81713.0
2016-11-30 11:30:00,159.24,159.45,158.96,159.45,89017.0,139.8692,140.0537,139.6233,140.0537,89017.0
2016-11-30 11:40:00,159.46,159.48,159.0,159.2,66556.0,140.0625,140.08,139.6584,139.8341,66556.0
2016-11-30 11:50:00,159.22,159.31,159.08,159.19,105771.0,139.8517,139.9307,139.7287,139.8253,105771.0
2016-11-30 12:00:00,159.18,159.25,159.0,159.02,80160.0,139.8165,139.878,139.6584,139.676,80160.0
2016-11-30 12:10:00,159.0,159.11,158.81,159.09,45618.0,139.6584,139.755,139.4915,139.7375,45618.0
2016-11-30 12:20:00,159.09,159.14,158.77,159.0,41011.0,139.7375,139.7814,139.4564,139.6584,41011.0
2016-11-30 12:30:00,159.02,159.11,158.73,158.84,56882.0,139.676,139.755,139.4213,139.5179,56882.0
2016-11-30 12:40:00,158.78,158.87,158.66,158.71,56904.0,139.4652,139.5442,139.3598,139.4037,56904.0
2016-11-30 12:50:00,158.71,158.8,158.63,158.8,36117.0,139.4037,139.4827,139.3334,139.4827,36117.0
2016-11-30 13:00:00,158.81,158.89,158.66,158.77,50341.0,139.4915,139.5618,139.3598,139.4564,50341.0
2016-11-30 13:10:00,158.77,158.98,158.73,158.98,34671.0,139.4564,139.6408,139.4213,139.6408,34671.0
2016-11-30 13:20:00,158.97,159.09,158.9,159.03,31010.0,139.6321,139.7375,139.5706,139.6848,31010.0
2016-11-30 13:30:00,159.05,159.05,158.81,158.86,33256.0,139.7023,139.7023,139.4915,139.5354,33256.0
2016-11-30 13:40:00,158.83,158.88,158.67,158.86,58864.0,139.5091,139.553,139.3686,139.5354,58864.0
2016-11-30 13:50:00,158.86,158.97,158.82,158.86,82466.0,139.5354,139.6321,139.5003,139.5354,82466.0
2016-11-30 14:00:00,158.87,158.92,158.55,158.57,45757.0,139.5442,139.5881,139.2632,139.2807,45757.0
2016-11-30 14:10:00,158.58,158.8,158.23,158.23,132869.0,139.2895,139.4827,138.9821,138.9821,132869.0
2016-11-30 14:20:00,158.25,158.31,158.12,158.15,47227.0,138.9996,139.0523,138.8855,138.9118,47227.0
2016-11-30 14:30:00,158.16,158.3,158.09,158.16,153101.0,138.9206,139.0436,138.8591,138.9206,153101.0
2016-11-30 14:40:00,158.16,158.19,158.02,158.08,60869.0,138.9206,138.9469,138.7976,138.8503,60869.0
2016-11-30 14:50:00,158.08,158.37,158.07,158.11,110432.0,138.8503,139.105,138.8415,138.8767,110432.0
2016-11-30 15:00:00,158.11,158.35,158.08,158.34,88030.0,138.8767,139.0875,138.8503,139.0787,88030.0
2016-11-30 15:10:00,158.32,158.53,158.23,158.49,181880.0,139.0611,139.2456,138.9821,139.2105,181880.0
2016-11-30 15:20:00,158.48,158.73,158.44,158.56,201025.0,139.2017,139.4213,139.1665,139.2719,201025.0
2016-11-30 15:30:00,158.56,158.96,158.55,158.91,220503.0,139.2719,139.6233,139.2632,139.5794,220503.0
2016-11-30 15:40:00,158.91,159.0,158.62,158.69,271910.0,139.5794,139.6584,139.3246,139.3861,271910.0
2016-11-30 15:50:00,158.69,158.79,158.49,158.5,532653.0,139.3861,139.474,139.2105,139.2192,532653.0
2016-12-01 09:30:00,159.12,160.51,159.12,159.4,364012.0,139.7638,140.9847,139.7638,140.0098,364012.0
2016-12-01 09:40:00,159.32,160.16,159.31,160.08,96414.0,139.9395,140.6773,139.9307,140.607,96414.0
2016-12-01 09:50:00,160.13,160.47,159.72,160.46,164968.0,140.651,140.9496,140.2908,140.9408,164968.0
2016-12-01 10:00:00,160.45,160.49,159.36,159.43,108515.0,140.932,140.9672,139.9746,140.0361,108515.0
2016-12-01 10:10:00,159.38,159.94,159.26,159.88,97878.0,139.9922,140.4841,139.8868,140.4314,97878.0
2016-12-01 10:20:00,159.92,159.93,159.65,159.81,88003.0,140.4665,140.4753,140.2293,140.3699,88003.0
2016-12-01 10:30:00,159.78,159.99,159.67,159.83,70432.0,140.3435,140.528,140.2469,140.3874,70432.0
2016-12-01 10:40:00,159.84,160.07,159.84,160.07,82507.0,140.3962,140.5983,140.3962,140.5983,82507.0
2016-12-01 10:50:00,160.05,160.48,159.99,160.4,90183.0,140.5807,140.9584,140.528,140.8881,90183.0
2016-12-01 11:00:00,160.34,160.41,160.05,160.15,76548.0,140.8354,140.8969,140.5807,140.6685,76548.0
2016-12-01 11:10:00,160.11,160.28,160.05,160.21,45086.0,140.6334,140.7827,140.5807,140.7212,45086.0
2016-12-01 11:20:00,160.18,160.38,160.0,160.15,133871.0,140.6949,140.8705,140.5368,140.6685,133871.0
2016-12-01 11:30:00,160.19,160.34,160.05,160.32,47716.0,140.7037,140.8354,140.5807,140.8178,47716.0
2016-12-01 11:40:00,160.33,160.55,160.29,160.45,89852.0,140.8266,141.0199,140.7915,140.932,89852.0
2016-12-01 11:50:00,160.47,160.9,160.46,160.59,102894.0,140.9496,141.3273,140.9408,141.055,102894.0
2016-12-01 12:00:00,160.6,160.74,160.49,160.58,72467.0,141.0638,141.1868,140.9672,141.0462,72467.0
2016-12-01 12:10:00,160.59,160.69,160.51,160.53,40023.0,141.055,141.1428,140.9847,141.0023,40023.0
2016-12-01 12:20:00,160.52,160.74,160.51,160.6,43094.0,140.9935,141.1868,140.9847,141.0638,43094.0
2016-12-01 12:30:00,160.59,160.8,160.55,160.78,50323.0,141.055,141.2395,141.0199,141.2219,50323.0
2016-12-01 12:40:00,160.77,160.82,160.62,160.69,56099.0,141.2131,141.257,141.0813,141.1428,56099.0
2016-12-01 12:50:00,160.7,160.97,160.67,160.94,55490.0,141.1516,141.3888,141.1253,141.3624,55490.0
2016-12-01 13:00:00,160.94,160.95,160.7,160.75,64430.0,141.3624,141.3712,141.1516,141.1955,64430.0
2016-12-01 13:10:00,160.74,160.84,160.62,160.7,72816.0,141.1868,141.2746,141.0813,141.1516,72816.0
2016-12-01 13:20:00,160.7,160.81,160.42,160.42,159903.0,141.1516,141.2482,140.9057,140.9057,159903.0
2016-12-01 13:30:00,160.42,160.8,160.38,160.75,78963.0,140.9057,141.2395,140.8705,141.1955,78963.0
2016-12-01 13:40:00,160.76,161.21,160.74,161.0,54005.0,141.2043,141.5996,141.1868,141.4151,54005.0
2016-12-01 13:50:00,160.99,160.99,160.71,160.75,75390.0,141.4063,141.4063,141.1604,141.1955,75390.0
2016-12-01 14:00:00,160.74,161.05,160.7,160.96,87949.0,141.1868,141.459,141.1516,141.38,87949.0
2016-12-01 14:10:00,160.96,160.96,160.61,160.75,91492.0,141.38,141.38,141.0726,141.1955,91492.0
2016-12-01 14:20:00,160.73,160.97,160.66,160.88,71300.0,141.178,141.3888,141.1165,141.3097,71300.0
2016-12-01 14:30:00,160.88,161.12,160.81,160.99,94929.0,141.3097,141.5205,141.2482,141.4063,94929.0
2016-12-01 14:40:00,160.98,161.33,160.98,161.15,76966.0,141.3976,141.705,141.3976,141.5469,76966.0
2016-12-01 14:50:00,161.15,161.43,161.04,161.24,87533.0,141.5469,141.7928,141.4503,141.6259,87533.0
2016-12-01 15:00:00,161.26,161.59,161.25,161.51,128965.0,141.6435,141.9334,141.6347,141.8631,128965.0
2016-12-01 15:10:00,161.52,161.72,161.42,161.51,173375.0,141.8719,142.0475,141.784,141.8631,173375.0
2016-12-01 15:20:00,161.5,161.53,161.23,161.3,185628.0,141.8543,141.8807,141.6171,141.6786,185628.0
2016-12-01 15:30:00,161.29,161.35,160.82,160.92,218105.0,141.6698,141.7225,141.257,141.3449,218105.0
2016-12-01 15:40:00,160.91,160.93,160.65,160.75,199712.0,141.3361,141.3536,141.1077,141.1955,199712.0
2016-12-01 15:50:00,160.76,161.01,160.76,160.94,306655.0,141.2043,141.4239,141.2043,141.3624,306655.0
2016-12-02 09:30:00,161.0,161.75,160.71,161.64,171312.0,141.4151,142.0739,141.1604,141.9773,171312.0
2016-12-02 09:40:00,161.75,162.52,161.51,162.48,143980.0,142.0739,142.7502,141.8631,142.7151,143980.0
2016-12-02 09:50:00,162.47,162.49,161.42,161.48,154692.0,142.7063,142.7239,141.784,141.8367,154692.0
2016-12-02 10:00:00,161.46,161.57,161.01,161.26,95398.0,141.8192,141.9158,141.4239,141.6435,95398.0
2016-12-02 10:10:00,161.24,161.25,160.78,160.84,96015.0,141.6259,141.6347,141.2219,141.2746,96015.0
2016-12-02 10:20:00,160.87,161.2,160.81,160.92,54819.0,141.3009,141.5908,141.2482,141.3449,54819.0
2016-12-02 10:30:00,160.94,161.09,160.92,160.95,70941.0,141.3624,141.4942,141.3449,141.3712,70941.0
2016-12-02 10:40:00,160.95,161.03,160.65,160.77,42093.0,141.3712,141.4415,141.1077,141.2131,42093.0
2016-12-02 10:50:00,160.77,160.84,160.66,160.68,43160.0,141.2131,141.2746,141.1165,141.134,43160.0
2016-12-02 11:00:00,160.68,161.03,160.66,160.97,34357.0,141.134,141.4415,141.1165,141.3888,34357.0
2016-12-02 11:10:00,160.99,161.2,160.9,161.06,41634.0,141.4063,141.5908,141.3273,141.4678,41634.0
2016-12-02 11:20:00,161.08,161.11,160.67,160.67,50283.0,141.4854,141.5117,141.1253,141.1253,50283.0
2016-12-02 11:30:00,160.67,161.1,160.66,161.09,82671.0,141.1253,141.503,141.1165,141.4942,82671.0
2016-12-02 11:40:00,161.07,161.35,161.0,161.35,47522.0,141.4766,141.7225,141.4151,141.7225,47522.0
2016-12-02 11:50:00,161.35,161.45,161.18,161.35,43719.0,141.7225,141.8104,141.5732,141.7225,43719.0
2016-12-02 12:00:00,161.34,161.54,161.34,161.53,43045.0,141.7138,141.8894,141.7138,141.8807,43045.0
2016-12-02 12:10:00,161.52,161.52,161.35,161.39,38265.0,141.8719,141.8719,141.7225,141.7577,38265.0
2016-12-02 12:20:00,161.4,161.51,161.37,161.48,42896.0,141.7665,141.8631,141.7401,141.8367,42896.0
2016-12-02 12:30:00,161.48,161.65,161.47,161.58,66314.0,141.8367,141.9861,141.8279,141.9246,66314.0
2016-12-02 12:40:00,161.59,161.66,161.48,161.55,56531.0,141.9334,141.9948,141.8367,141.8982,56531.0
2016-12-02 12:50:00,161.55,161.75,161.5,161.55,96067.0,141.8982,142.0739,141.8543,141.8982,96067.0
2016-12-02 13:00:00,161.54,161.66,161.13,161.21,96529.0,141.8894,141.9948,141.5293,141.5996,96529.0
2016-12-02 13:10:00,161.23,161.35,161.09,161.2,61231.0,141.6171,141.7225,141.4942,141.5908,61231.0
2016-12-02 13:20:00,161.2,161.22,161.0,161.09,49903.0,141.5908,141.6084,141.4151,141.4942,49903.0
2016-12-02 13:30:00,161.09,161.1,160.78,160.78,76215.0,141.4942,141.503,141.2219,141.2219,76215.0
2016-12-02 13:40:00,160.78,161.04,160.7,160.92,37710.0,141.2219,141.4503,141.1516,141.3449,37710.0
2016-12-02 13:50:00,160.94,161.11,160.93,161.02,57289.0,141.3624,141.5117,141.3536,141.4327,57289.0
2016-12-02 14:00:00,161.02,161.15,160.96,161.07,34936.0,141.4327,141.5469,141.38,141.4766,34936.0
2016-12-02 14:10:00,161.06,161.14,160.96,161.14,43564.0,141.4678,141.5381,141.38,141.5381,43564.0
2016-12-02 14:20:00,161.12,161.16,161.0,161.02,34306.0,141.5205,141.5557,141.4151,141.4327,34306.0
2016-12-02 14:30:00,161.03,161.15,160.99,161.12,34931.0,141.4415,141.5469,141.4063,141.5205,34931.0
2016-12-02 14:40:00,161.11,161.12,160.93,161.05,41163.0,141.5117,141.5205,141.3536,141.459,41163.0
2016-12-02 14:50:00,161.03,161.06,160.86,160.92,31299.0,141.4415,141.4678,141.2922,141.3449,31299.0
2016-12-02 15:00:00,160.93,160.99,160.88,160.93,37061.0,141.3536,141.4063,141.3097,141.3536,37061.0
2016-12-02 15:10:00,160.93,160.97,160.79,160.8,43523.0,141.3536,141.3888,141.2307,141.2395,43523.0
2016-12-02 15:20:00,160.81,160.92,160.75,160.9,40749.0,141.2482,141.3449,141.1955,141.3273,40749.0
2016-12-02 15:30:00,160.89,160.94,160.78,160.81,68418.0,141.3185,141.3624,141.2219,141.2482,68418.0
2016-12-02 15:40:00,160.81,160.83,160.56,160.6,109384.0,141.2482,141.2658,141.0286,141.0638,109384.0
2016-12-02 15:50:00,160.61,160.74,160.57,160.73,171339.0,141.0726,141.1868,141.0374,141.178,171339.0
2016-12-05 09:30:00,160.19,160.67,159.01,159.11,231274.0,140.7037,141.1253,139.6672,139.755,231274.0
2016-12-05 09:40:00,159.09,159.14,158.08,158.59,170440.0,139.7375,139.7814,138.8503,139.2983,170440.0
2016-12-05 09:50:00,158.53,158.6,157.06,157.09,285151.0,139.2456,139.3071,137.9544,137.9808,285151.0
2016-12-05 10:00:00,157.11,157.44,156.82,157.36,338881.0,137.9983,138.2882,137.7436,138.2179,338881.0
2016-12-05 10:10:00,157.35,157.36,156.36,156.64,262828.0,138.2091,138.2179,137.3396,137.5855,262828.0
2016-12-05 10:20:00,156.64,157.47,156.45,157.06,194528.0,137.5855,138.3145,137.4186,137.9544,194528.0
2016-12-05 10:30:00,157.05,157.08,156.68,156.84,205948.0,137.9456,137.972,137.6206,137.7612,205948.0
2016-12-05 10:40:00,156.8,156.83,156.24,156.37,173659.0,137.726,137.7524,137.2342,137.3483,173659.0
2016-12-05 10:50:00,156.41,157.2,156.23,157.2,168831.0,137.3835,138.0774,137.2254,138.0774,168831.0
2016-12-05 11:00:00,157.21,157.38,156.88,157.19,154516.0,138.0862,138.2355,137.7963,138.0686,154516.0
2016-12-05 11:10:00,157.24,157.65,157.21,157.47,115175.0,138.1125,138.4726,138.0862,138.3145,115175.0
2016-12-05 11:20:00,157.48,157.55,157.1,157.13,103636.0,138.3233,138.3848,137.9895,138.0159,103636.0
2016-12-05 11:30:00,157.12,157.29,157.01,157.29,38589.0,138.0071,138.1564,137.9105,138.1564,38589.0
2016-12-05 11:40:00,157.25,157.59,157.2,157.59,76235.0,138.1213,138.4199,138.0774,138.4199,76235.0
2016-12-05 11:50:00,157.56,157.98,157.5,157.98,108560.0,138.3936,138.7625,138.3409,138.7625,108560.0
2016-12-05 12:00:00,158.0,158.0,157.56,157.83,62510.0,138.7801,138.7801,138.3936,138.6307,62510.0
2016-12-05 12:10:00,157.81,157.82,157.64,157.7,58021.0,138.6132,138.622,138.4639,138.5166,58021.0
2016-12-05 12:20:00,157.7,157.75,157.42,157.47,37505.0,138.5166,138.5605,138.2706,138.3145,37505.0
2016-12-05 12:30:00,157.46,157.53,157.14,157.28,47378.0,138.3057,138.3672,138.0247,138.1476,47378.0
2016-12-05 12:40:00,157.27,157.42,157.22,157.22,46629.0,138.1389,138.2706,138.0949,138.0949,46629.0
2016-12-05 12:50:00,157.22,157.3,156.98,157.03,48132.0,138.0949,138.1652,137.8841,137.9281,48132.0
2016-12-05 13:00:00,157.05,157.15,156.76,156.78,37071.0,137.9456,138.0335,137.6909,137.7085,37071.0
2016-12-05 13:10:00,156.79,156.96,156.64,156.78,98773.0,137.7172,137.8666,137.5855,137.7085,98773.0
2016-12-05 13:20:00,156.79,156.82,156.52,156.69,72078.0,137.7172,137.7436,137.4801,137.6294,72078.0
2016-12-05 13:30:00,156.69,156.81,156.61,156.68,46261.0,137.6294,137.7348,137.5591,137.6206,46261.0
2016-12-05 13:40:00,156.7,156.74,156.57,156.72,40175.0,137.6382,137.6733,137.524,137.6558,40175.0
2016-12-05 13:50:00,156.69,156.82,156.6,156.8,51461.0,137.6294,137.7436,137.5504,137.726,51461.0
2016-12-05 14:00:00,156.83,157.05,156.65,157.03,74689.0,137.7524,137.9456,137.5943,137.9281,74689.0
2016-12-05 14:10:00,157.02,157.13,156.86,156.9,52177.0,137.9193,138.0159,137.7787,137.8139,52177.0
2016-12-05 14:20:00,156.91,156.94,156.67,156.73,50657.0,137.8227,137.849,137.6118,137.6645,50657.0
2016-12-05 14:30:00,156.72,156.77,156.59,156.59,54783.0,137.6558,137.6997,137.5416,137.5416,54783.0
2016-12-05 14:40:00,156.59,156.68,156.54,156.56,64825.0,137.5416,137.6206,137.4977,137.5152,64825.0
2016-12-05 14:50:00,156.57,156.82,156.57,156.73,68286.0,137.524,137.7436,137.524,137.6645,68286.0
2016-12-05 15:00:00,156.73,157.15,156.71,157.13,66362.0,137.6645,138.0335,137.647,138.0159,66362.0
2016-12-05 15:10:00,157.15,157.33,156.97,157.05,101125.0,138.0335,138.1916,137.8754,137.9456,101125.0
2016-12-05 15:20:00,157.07,157.24,156.99,157.06,125446.0,137.9632,138.1125,137.8929,137.9544,125446.0
2016-12-05 15:30:00,157.06,157.2,156.99,157.18,90051.0,137.9544,138.0774,137.8929,138.0598,90051.0
2016-12-05 15:40:00,157.19,157.5,157.12,157.5,181363.0,138.0686,138.3409,138.0071,138.3409,181363.0
2016-12-05 15:50:00,157.5,157.72,157.44,157.62,363777.0,138.3409,138.5341,138.2882,138.4463,363777.0
2016-12-06 09:30:00,158.17,158.23,157.0,158.12,179109.0,138.9294,138.9821,137.9017,138.8855,179109.0
2016-12-06 09:40:00,158.12,158.12,157.49,157.67,62622.0,138.8855,138.8855,138.3321,138.4902,62622.0
2016-12-06 09:50:00,157.66,157.66,157.04,157.04,43478.0,138.4814,138.4814,137.9368,137.9368,43478.0
2016-12-06 10:00:00,157.02,157.1,156.72,156.93,75479.0,137.9193,137.9895,137.6558,137.8402,75479.0
2016-12-06 10:10:00,156.93,157.3,156.63,156.68,56423.0,137.8402,138.1652,137.5767,137.6206,56423.0
2016-12-06 10:20:00,156.68,156.84,156.26,156.52,64828.0,137.6206,137.7612,137.2517,137.4801,64828.0
2016-12-06 10:30:00,156.52,156.79,156.51,156.74,48819.0,137.4801,137.7172,137.4713,137.6733,48819.0
2016-12-06 10:40:00,156.71,157.05,156.71,156.84,30154.0,137.647,137.9456,137.647,137.7612,30154.0
2016-12-06 10:50:00,156.87,157.17,156.83,156.94,31924.0,137.7875,138.051,137.7524,137.849,31924.0
2016-12-06 11:00:00,156.96,157.32,156.84,157.24,42657.0,137.8666,138.1828,137.7612,138.1125,42657.0
2016-12-06 11:10:00,157.23,157.24,157.08,157.12,54130.0,138.1037,138.1125,137.972,138.0071,54130.0
2016-12-06 11:20:00,157.12,157.26,157.07,157.13,40845.0,138.0071,138.1301,137.9632,138.0159,40845.0
2016-12-06 11:30:00,157.13,157.16,156.96,157.11,56099.0,138.0159,138.0422,137.8666,137.9983,56099.0
2016-12-06 11:40:00,157.11,157.2,156.84,157.01,78773.0,137.9983,138.0774,137.7612,137.9105,78773.0
2016-12-06 11:50:00,157.0,157.22,156.96,157.2,44292.0,137.9017,138.0949,137.8666,138.0774,44292.0
2016-12-06 12:00:00,157.18,157.35,157.12,157.29,37970.0,138.0598,138.2091,138.0071,138.1564,37970.0
2016-12-06 12:10:00,157.31,157.75,157.29,157.75,62084.0,138.174,138.5605,138.1564,138.5605,62084.0
2016-12-06 12:20:00,157.74,157.95,157.69,157.83,55843.0,138.5517,138.7361,138.5078,138.6307,55843.0
2016-12-06 12:30:00,157.85,157.86,157.63,157.72,108952.0,138.6483,138.6571,138.4551,138.5341,108952.0
2016-12-06 12:40:00,157.73,157.78,157.64,157.74,48888.0,138.5429,138.5868,138.4639,138.5517,48888.0
2016-12-06 12:50:00,157.75,157.84,157.68,157.8,30943.0,138.5605,138.6395,138.499,138.6044,30943.0
2016-12-06 13:00:00,157.8,158.0,157.8,157.96,51665.0,138.6044,138.7801,138.6044,138.7449,51665.0
2016-12-06 13:10:00,157.97,157.99,157.87,157.94,30523.0,138.7537,138.7713,138.6659,138.7274,30523.0
2016-12-06 13:20:00,157.96,158.07,157.8,158.05,63649.0,138.7449,138.8415,138.6044,138.824,63649.0
2016-12-06 13:30:00,158.03,158.06,157.87,158.04,41928.0,138.8064,138.8328,138.6659,138.8152,41928.0
2016-12-06 13:40:00,158.02,158.21,158.0,158.1,41277.0,138.7976,138.9645,138.7801,138.8679,41277.0
2016-12-06 13:50:00,158.1,158.2,158.05,158.09,29161.0,138.8679,138.9557,138.824,138.8591,29161.0
2016-12-06 14:00:00,158.09,158.12,157.9,158.06,46821.0,138.8591,138.8855,138.6922,138.8328,46821.0
2016-12-06 14:10:00,158.08,158.14,157.86,157.86,49551.0,138.8503,138.903,138.6571,138.6571,49551.0
2016-12-06 14:20:00,157.85,157.87,157.64,157.66,90512.0,138.6483,138.6659,138.4639,138.4814,90512.0
2016-12-06 14:30:00,157.64,157.65,157.21,157.26,51132.0,138.4639,138.4726,138.0862,138.1301,51132.0
2016-12-06 14:40:00,157.25,157.47,157.24,157.47,51277.0,138.1213,138.3145,138.1125,138.3145,51277.0
2016-12-06 14:50:00,157.47,157.69,157.37,157.63,78762.0,138.3145,138.5078,138.2267,138.4551,78762.0
2016-12-06 15:00:00,157.62,157.7,157.37,157.45,50662.0,138.4463,138.5166,138.2267,138.297,50662.0
2016-12-06 15:10:00,157.44,157.59,157.43,157.48,69031.0,138.2882,138.4199,138.2794,138.3233,69031.0
2016-12-06 15:20:00,157.49,157.49,157.25,157.33,53904.0,138.3321,138.3321,138.1213,138.1916,53904.0
2016-12-06 15:30:00,157.32,157.4,157.27,157.27,64471.0,138.1828,138.253,138.1389,138.1389,64471.0
2016-12-06 15:40:00,157.27,157.29,157.15,157.25,76312.0,138.1389,138.1564,138.0335,138.1213,76312.0
2016-12-06 15:50:00,157.25,157.43,157.23,157.32,186752.0,138.1213,138.2794,138.1037,138.1828,186752.0
2016-12-07 09:30:00,157.89,158.25,157.02,157.19,175550.0,138.6834,138.9996,137.9193,138.0686,175550.0
2016-12-07 09:40:00,157.15,157.7,156.62,156.74,78182.0,138.0335,138.5166,137.5679,137.6733,78182.0
2016-12-07 09:50:00,156.74,157.15,156.35,157.02,80039.0,137.6733,138.0335,137.3308,137.9193,80039.0
2016-12-07 10:00:00,157.03,157.35,156.92,157.11,76298.0,137.9281,138.2091,137.8314,137.9983,76298.0
2016-12-07 10:10:00,157.15,157.56,156.82,157.41,84429.0,138.0335,138.3936,137.7436,138.2618,84429.0
2016-12-07 10:20:00,157.41,157.72,157.36,157.64,98635.0,138.2618,138.5341,138.2179,138.4639,98635.0
2016-12-07 10:30:00,157.62,157.94,157.56,157.7,212215.0,138.4463,138.7274,138.3936,138.5166,212215.0
2016-12-07 10:40:00,157.73,157.86,157.32,157.37,85001.0,138.5429,138.6571,138.1828,138.2267,85001.0
2016-12-07 10:50:00,157.32,157.5,157.28,157.37,73452.0,138.1828,138.3409,138.1476,138.2267,73452.0
2016-12-07 11:00:00,157.4,157.53,157.03,157.04,57731.0,138.253,138.3672,137.9281,137.9368,57731.0
2016-12-07 11:10:00,157.05,157.23,156.91,156.93,141363.0,137.9456,138.1037,137.8227,137.8402,141363.0
2016-12-07 11:20:00,156.92,157.15,156.9,157.15,58856.0,137.8314,138.0335,137.8139,138.0335,58856.0
2016-12-07 11:30:00,157.16,157.64,157.13,157.5,90184.0,138.0422,138.4639,138.0159,138.3409,90184.0
2016-12-07 11:40:00,157.53,157.73,157.37,157.73,84374.0,138.3672,138.5429,138.2267,138.5429,84374.0
2016-12-07 11:50:00,157.79,158.86,157.75,158.81,85194.0,138.5956,139.5354,138.5605,139.4915,85194.0
2016-12-07 12:00:00,158.83,159.07,158.5,159.02,120357.0,139.5091,139.7199,139.2192,139.676,120357.0
2016-12-07 12:10:00,159.02,159.34,159.01,159.23,122706.0,139.676,139.9571,139.6672,139.8604,122706.0
2016-12-07 12:20:00,159.27,159.43,159.2,159.37,53905.0,139.8956,140.0361,139.8341,139.9834,53905.0
2016-12-07 12:30:00,159.37,159.48,159.13,159.13,51858.0,139.9834,140.08,139.7726,139.7726,51858.0
2016-12-07 12:40:00,159.15,159.3,158.87,159.24,45970.0,139.7902,139.9219,139.5442,139.8692,45970.0
2016-12-07 12:50:00,159.24,159.35,159.07,159.35,57983.0,139.8692,139.9658,139.7199,139.9658,57983.0
2016-12-07 13:00:00,159.33,159.7,159.29,159.59,54836.0,139.9483,140.2733,139.9131,140.1766,54836.0
2016-12-07 13:10:00,159.57,159.61,159.29,159.31,38831.0,140.1591,140.1942,139.9131,139.9307,38831.0
2016-12-07 13:20:00,159.32,159.62,159.32,159.5,104826.0,139.9395,140.203,139.9395,140.0976,104826.0
2016-12-07 13:30:00,159.54,159.68,159.42,159.49,27318.0,140.1327,140.2557,140.0273,140.0888,27318.0
2016-12-07 13:40:00,159.43,159.64,159.37,159.61,33851.0,140.0361,140.2206,139.9834,140.1942,33851.0
2016-12-07 13:50:00,159.55,159.98,159.49,159.89,95030.0,140.1415,140.5192,140.0888,140.4401,95030.0
2016-12-07 14:00:00,159.89,159.92,159.52,159.53,43054.0,140.4401,140.4665,140.1152,140.1239,43054.0
2016-12-07 14:10:00,159.6,159.95,159.52,159.87,47144.0,140.1854,140.4929,140.1152,140.4226,47144.0
2016-12-07 14:20:00,159.86,159.95,159.75,159.82,34764.0,140.4138,140.4929,140.3172,140.3787,34764.0
2016-12-07 14:30:00,159.81,159.88,159.69,159.75,37913.0,140.3699,140.4314,140.2645,140.3172,37913.0
2016-12-07 14:40:00,159.74,159.8,159.53,159.66,39404.0,140.3084,140.3611,140.1239,140.2381,39404.0
2016-12-07 14:50:00,159.64,159.93,159.64,159.77,48337.0,140.2206,140.4753,140.2206,140.3347,48337.0
2016-12-07 15:00:00,159.78,159.87,159.66,159.73,63347.0,140.3435,140.4226,140.2381,140.2996,63347.0
2016-12-07 15:10:00,159.73,159.77,159.29,159.33,60162.0,140.2996,140.3347,139.9131,139.9483,60162.0
2016-12-07 15:20:00,159.33,159.6,159.23,159.47,74206.0,139.9483,140.1854,139.8604,140.0712,74206.0
2016-12-07 15:30:00,159.46,159.54,159.21,159.21,89467.0,140.0625,140.1327,139.8429,139.8429,89467.0
2016-12-07 15:40:00,159.21,159.36,158.69,158.76,125968.0,139.8429,139.9746,139.3861,139.4476,125968.0
2016-12-07 15:50:00,158.75,159.3,158.72,159.26,328667.0,139.4388,139.9219,139.4125,139.8868,328667.0
2016-12-08 09:30:00,159.41,159.41,158.0,158.69,90405.0,140.0185,140.0185,138.7801,139.3861,90405.0
2016-12-08 09:40:00,158.67,158.82,158.28,158.74,37261.0,139.3686,139.5003,139.026,139.43,37261.0
2016-12-08 09:50:00,158.81,158.83,158.27,158.3,70676.0,139.4915,139.5091,139.0172,139.0436,70676.0
2016-12-08 10:00:00,158.33,158.58,158.15,158.46,68207.0,139.0699,139.2895,138.9118,139.1841,68207.0
2016-12-08 10:10:00,158.43,158.5,158.28,158.45,29590.0,139.1578,139.2192,139.026,139.1753,29590.0
2016-12-08 10:20:00,158.43,158.77,158.41,158.71,64231.0,139.1578,139.4564,139.1402,139.4037,64231.0
2016-12-08 10:30:00,158.72,159.23,158.6,159.23,55500.0,139.4125,139.8604,139.3071,139.8604,55500.0
2016-12-08 10:40:00,159.25,159.59,159.21,159.22,59928.0,139.878,140.1766,139.8429,139.8517,59928.0
2016-12-08 10:50:00,159.21,159.5,159.02,159.31,78203.0,139.8429,140.0976,139.676,139.9307,78203.0
2016-12-08 11:00:00,159.31,159.35,158.99,159.05,77308.0,139.9307,139.9658,139.6496,139.7023,77308.0
2016-12-08 11:10:00,159.06,159.08,158.9,158.95,36832.0,139.7111,139.7287,139.5706,139.6145,36832.0
2016-12-08 11:20:00,158.94,159.31,158.93,159.31,23945.0,139.6057,139.9307,139.5969,139.9307,23945.0
2016-12-08 11:30:00,159.28,159.53,159.24,159.5,22753.0,139.9044,140.1239,139.8692,140.0976,22753.0
2016-12-08 11:40:00,159.48,159.56,159.32,159.48,18226.0,140.08,140.1503,139.9395,140.08,18226.0
2016-12-08 11:50:00,159.44,159.59,159.42,159.59,21325.0,140.0449,140.1766,140.0273,140.1766,21325.0
2016-12-08 12:00:00,159.59,159.67,159.2,159.54,22786.0,140.1766,140.2469,139.8341,140.1327,22786.0
2016-12-08 12:10:00,159.58,159.65,159.48,159.54,19127.0,140.1679,140.2293,140.08,140.1327,19127.0
2016-12-08 12:20:00,159.52,159.87,159.37,159.73,41461.0,140.1152,140.4226,139.9834,140.2996,41461.0
2016-12-08 12:30:00,159.7,159.88,159.6,159.83,46388.0,140.2733,140.4314,140.1854,140.3874,46388.0
2016-12-08 12:40:00,159.85,160.01,159.78,159.89,27860.0,140.405,140.5456,140.3435,140.4401,27860.0
2016-12-08 12:50:00,159.95,160.03,159.82,159.85,18285.0,140.4929,140.5631,140.3787,140.405,18285.0
2016-12-08 13:00:00,159.87,159.88,159.36,159.53,94030.0,140.4226,140.4314,139.9746,140.1239,94030.0
2016-12-08 13:10:00,159.55,159.59,159.29,159.35,75925.0,140.1415,140.1766,139.9131,139.9658,75925.0
2016-12-08 13:20:00,159.33,159.68,159.09,159.67,110230.0,139.9483,140.2557,139.7375,140.2469,110230.0
2016-12-08 13:30:00,159.67,160.24,159.61,160.02,225083.0,140.2469,140.7476,140.1942,140.5543,225083.0
2016-12-08 13:40:00,160.06,160.09,159.78,159.81,156166.0,140.5895,140.6158,140.3435,140.3699,156166.0
2016-12-08 13:50:00,159.84,159.84,159.61,159.63,71080.0,140.3962,140.3962,140.1942,140.2118,71080.0
2016-12-08 14:00:00,159.68,159.84,159.55,159.71,80647.0,140.2557,140.3962,140.1415,140.282,80647.0
2016-12-08 14:10:00,159.74,159.88,159.66,159.66,33074.0,140.3084,140.4314,140.2381,140.2381,33074.0
2016-12-08 14:20:00,159.62,159.82,159.17,159.44,66972.0,140.203,140.3787,139.8077,140.0449,66972.0
2016-12-08 14:30:00,159.43,159.5,159.18,159.26,58089.0,140.0361,140.0976,139.8165,139.8868,58089.0
2016-12-08 14:40:00,159.28,159.49,159.25,159.49,32292.0,139.9044,140.0888,139.878,140.0888,32292.0
2016-12-08 14:50:00,159.45,159.54,159.38,159.51,66863.0,140.0537,140.1327,139.9922,140.1064,66863.0
2016-12-08 15:00:00,159.51,159.62,159.41,159.58,56200.0,140.1064,140.203,140.0185,140.1679,56200.0
2016-12-08 15:10:00,159.56,159.6,159.27,159.29,77423.0,140.1503,140.1854,139.8956,139.9131,77423.0
2016-12-08 15:20:00,159.29,159.4,159.23,159.31,62893.0,139.9131,140.0098,139.8604,139.9307,62893.0
2016-12-08 15:30:00,159.32,159.32,159.05,159.23,146848.0,139.9395,139.9395,139.7023,139.8604,146848.0
2016-12-08 15:40:00,159.23,159.43,159.23,159.27,173274.0,139.8604,140.0361,139.8604,139.8956,173274.0
2016-12-08 15:50:00,159.26,159.31,159.11,159.29,188501.0,139.8868,139.9307,139.755,139.9131,188501.0
2016-12-09 09:30:00,159.52,159.77,159.01,159.12,71112.0,140.1152,140.3347,139.6672,139.7638,71112.0
2016-12-09 09:40:00,159.14,159.55,159.03,159.1,37470.0,139.7814,140.1415,139.6848,139.7462,37470.0
2016-12-09 09:50:00,159.18,159.37,158.96,158.96,36267.0,139.8165,139.9834,139.6233,139.6233,36267.0
2016-12-09 10:00:00,159.02,159.33,159.01,159.14,39853.0,139.676,139.9483,139.6672,139.7814,39853.0
2016-12-09 10:10:00,159.1,159.12,158.81,158.94,47559.0,139.7462,139.7638,139.4915,139.6057,47559.0
2016-12-09 10:20:00,158.94,159.07,158.72,158.78,28480.0,139.6057,139.7199,139.4125,139.4652,28480.0
2016-12-09 10:30:00,158.78,158.97,158.43,158.49,29002.0,139.4652,139.6321,139.1578,139.2105,29002.0
2016-12-09 10:40:00,158.44,158.47,157.87,157.91,47592.0,139.1665,139.1929,138.6659,138.701,47592.0
2016-12-09 10:50:00,157.94,158.02,157.71,158.02,47693.0,138.7274,138.7976,138.5253,138.7976,47693.0
2016-12-09 11:00:00,157.99,158.17,157.91,158.02,73947.0,138.7713,138.9294,138.701,138.7976,73947.0
2016-12-09 11:10:00,158.02,158.39,157.98,158.3,57236.0,138.7976,139.1226,138.7625,139.0436,57236.0
2016-12-09 11:20:00,158.31,158.49,158.21,158.39,51319.0,139.0523,139.2105,138.9645,139.1226,51319.0
2016-12-09 11:30:00,158.37,158.5,158.35,158.47,43257.0,139.105,139.2192,139.0875,139.1929,43257.0
2016-12-09 11:40:00,158.47,158.74,158.24,158.34,119233.0,139.1929,139.43,138.9909,139.0787,119233.0
2016-12-09 11:50:00,158.34,158.47,158.12,158.23,82925.0,139.0787,139.1929,138.8855,138.9821,82925.0
2016-12-09 12:00:00,158.26,158.57,158.26,158.33,57512.0,139.0084,139.2807,139.0084,139.0699,57512.0
2016-12-09 12:10:00,158.33,158.72,158.28,158.6,58245.0,139.0699,139.4125,139.026,139.3071,58245.0
2016-12-09 12:20:00,158.57,159.06,158.56,159.06,89568.0,139.2807,139.7111,139.2719,139.7111,89568.0
2016-12-09 12:30:00,159.1,159.47,159.1,159.43,56679.0,139.7462,140.0712,139.7462,140.0361,56679.0
2016-12-09 12:40:00,159.44,159.58,159.34,159.34,49523.0,140.0449,140.1679,139.9571,139.9571,49523.0
2016-12-09 12:50:00,159.34,159.54,159.17,159.21,41346.0,139.9571,140.1327,139.8077,139.8429,41346.0
2016-12-09 13:00:00,159.21,159.44,159.0,159.11,206441.0,139.8429,140.0449,139.6584,139.755,206441.0
2016-12-09 13:10:00,159.12,159.15,158.93,158.98,38281.0,139.7638,139.7902,139.5969,139.6408,38281.0
2016-12-09 13:20:00,158.98,159.07,158.83,158.9,27904.0,139.6408,139.7199,139.5091,139.5706,27904.0
2016-12-09 13:30:00,158.9,158.95,158.83,158.9,68213.0,139.5706,139.6145,139.5091,139.5706,68213.0
2016-12-09 13:40:00,158.9,159.08,158.86,159.0,38451.0,139.5706,139.7287,139.5354,139.6584,38451.0
2016-12-09 13:50:00,159.01,159.08,158.93,158.97,18265.0,139.6672,139.7287,139.5969,139.6321,18265.0
2016-12-09 14:00:00,158.98,159.18,158.95,159.08,27416.0,139.6408,139.8165,139.6145,139.7287,27416.0
2016-12-09 14:10:00,159.06,159.2,159.02,159.11,49619.0,139.7111,139.8341,139.676,139.755,49619.0
2016-12-09 14:20:00,159.08,159.17,159.0,159.03,31993.0,139.7287,139.8077,139.6584,139.6848,31993.0
2016-12-09 14:30:00,159.0,159.09,158.95,159.04,52093.0,139.6584,139.7375,139.6145,139.6935,52093.0
2016-12-09 14:40:00,159.02,159.25,158.97,159.15,43274.0,139.676,139.878,139.6321,139.7902,43274.0
2016-12-09 14:50:00,159.15,159.3,159.11,159.15,50367.0,139.7902,139.9219,139.755,139.7902,50367.0
2016-12-09 15:00:00,159.15,159.31,159.13,159.26,51606.0,139.7902,139.9307,139.7726,139.8868,51606.0
2016-12-09 15:10:00,159.27,159.57,159.25,159.56,83478.0,139.8956,140.1591,139.878,140.1503,83478.0
2016-12-09 15:20:00,159.58,159.63,159.5,159.63,54571.0,140.1679,140.2118,140.0976,140.2118,54571.0
2016-12-09 15:30:00,159.63,159.76,159.62,159.65,52201.0,140.2118,140.326,140.203,140.2293,52201.0
2016-12-09 15:40:00,159.66,159.8,159.63,159.74,66480.0,140.2381,140.3611,140.2118,140.3084,66480.0
2016-12-09 15:50:00,159.73,160.16,159.73,160.12,219241.0,140.2996,140.6773,140.2996,140.6422,219241.0
2016-12-12 09:30:00,158.83,159.09,157.75,158.13,278079.0,139.5091,139.7375,138.5605,138.8942,278079.0
2016-12-12 09:40:00,158.23,159.11,158.21,158.95,100175.0,138.9821,139.755,138.9645,139.6145,100175.0
2016-12-12 09:50:00,158.98,159.46,158.88,159.25,116772.0,139.6408,140.0625,139.553,139.878,116772.0
2016-12-12 10:00:00,159.26,159.66,159.26,159.48,72778.0,139.8868,140.2381,139.8868,140.08,72778.0
2016-12-12 10:10:00,159.47,159.6,158.97,158.97,149245.0,140.0712,140.1854,139.6321,139.6321,149245.0
2016-12-12 10:20:00,158.99,159.14,158.82,158.87,115768.0,139.6496,139.7814,139.5003,139.5442,115768.0
2016-12-12 10:30:00,158.89,159.01,158.73,158.8,81917.0,139.5618,139.6672,139.4213,139.4827,81917.0
2016-12-12 10:40:00,158.77,158.81,158.58,158.66,66669.0,139.4564,139.4915,139.2895,139.3598,66669.0
2016-12-12 10:50:00,158.66,158.71,158.54,158.55,42435.0,139.3598,139.4037,139.2544,139.2632,42435.0
2016-12-12 11:00:00,158.6,158.72,158.57,158.64,61887.0,139.3071,139.4125,139.2807,139.3422,61887.0
2016-12-12 11:10:00,158.64,158.71,158.49,158.5,90738.0,139.3422,139.4037,139.2105,139.2192,90738.0
2016-12-12 11:20:00,158.51,158.71,158.51,158.64,59181.0,139.228,139.4037,139.228,139.3422,59181.0
2016-12-12 11:30:00,158.66,158.87,158.56,158.78,72576.0,139.3598,139.5442,139.2719,139.4652,72576.0
2016-12-12 11:40:00,158.8,158.81,158.61,158.71,47286.0,139.4827,139.4915,139.3159,139.4037,47286.0
2016-12-12 11:50:00,158.7,158.85,158.61,158.79,38762.0,139.3949,139.5267,139.3159,139.474,38762.0
2016-12-12 12:00:00,158.78,158.91,158.69,158.83,47294.0,139.4652,139.5794,139.3861,139.5091,47294.0
2016-12-12 12:10:00,158.81,158.94,158.77,158.84,32103.0,139.4915,139.6057,139.4564,139.5179,32103.0
2016-12-12 12:20:00,158.83,158.9,158.78,158.82,50264.0,139.5091,139.5706,139.4652,139.5003,50264.0
2016-12-12 12:30:00,158.85,158.9,158.8,158.8,43802.0,139.5267,139.5706,139.4827,139.4827,43802.0
2016-12-12 12:40:00,158.8,158.86,158.79,158.79,36606.0,139.4827,139.5354,139.474,139.474,36606.0
2016-12-12 12:50:00,158.8,158.91,158.78,158.81,36126.0,139.4827,139.5794,139.4652,139.4915,36126.0
2016-12-12 13:00:00,158.84,158.92,158.78,158.8,37451.0,139.5179,139.5881,139.4652,139.4827,37451.0
2016-12-12 13:10:00,158.8,158.9,158.78,158.85,38771.0,139.4827,139.5706,139.4652,139.5267,38771.0
2016-12-12 13:20:00,158.84,158.98,158.83,158.96,28327.0,139.5179,139.6408,139.5091,139.6233,28327.0
2016-12-12 13:30:00,158.97,158.97,158.78,158.79,31572.0,139.6321,139.6321,139.4652,139.474,31572.0
2016-12-12 13:40:00,158.8,158.94,158.78,158.87,37246.0,139.4827,139.6057,139.4652,139.5442,37246.0
2016-12-12 13:50:00,158.87,158.99,158.77,158.82,45139.0,139.5442,139.6496,139.4564,139.5003,45139.0
2016-12-12 14:00:00,158.8,158.94,158.79,158.94,34702.0,139.4827,139.6057,139.474,139.6057,34702.0
2016-12-12 14:10:00,158.94,159.08,158.87,159.08,34801.0,139.6057,139.7287,139.5442,139.7287,34801.0
2016-12-12 14:20:00,159.07,159.12,158.85,158.85,34912.0,139.7199,139.7638,139.5267,139.5267,34912.0
2016-12-12 14:30:00,158.89,159.01,158.83,158.9,29345.0,139.5618,139.6672,139.5091,139.5706,29345.0
2016-12-12 14:40:00,158.88,159.01,158.86,158.94,37916.0,139.553,139.6672,139.5354,139.6057,37916.0
2016-12-12 14:50:00,158.94,159.06,158.89,158.94,47555.0,139.6057,139.7111,139.5618,139.6057,47555.0
2016-12-12 15:00:00,158.94,159.07,158.9,159.04,45496.0,139.6057,139.7199,139.5706,139.6935,45496.0
2016-12-12 15:10:00,159.03,159.11,158.99,159.08,47085.0,139.6848,139.755,139.6496,139.7287,47085.0
2016-12-12 15:20:00,159.08,159.18,159.05,159.15,46462.0,139.7287,139.8165,139.7023,139.7902,46462.0
2016-12-12 15:30:00,159.16,159.4,159.13,159.38,90202.0,139.799,140.0098,139.7726,139.9922,90202.0
2016-12-12 15:40:00,159.42,159.42,159.25,159.26,96738.0,140.0273,140.0273,139.878,139.8868,96738.0
2016-12-12 15:50:00,159.27,159.48,159.26,159.46,221675.0,139.8956,140.08,139.8868,140.0625,221675.0
2016-12-13 09:30:00,160.4,161.1,160.06,160.84,201508.0,140.8881,141.503,140.5895,141.2746,201508.0
2016-12-13 09:40:00,160.86,161.34,160.82,160.91,91745.0,141.2922,141.7138,141.257,141.3361,91745.0
2016-12-13 09:50:00,160.9,161.71,160.58,161.5,205822.0,141.3273,142.0388,141.0462,141.8543,205822.0
2016-12-13 10:00:00,161.53,161.68,161.31,161.46,86228.0,141.8807,142.0124,141.6874,141.8192,86228.0
2016-12-13 10:10:00,161.46,161.52,161.02,161.21,73275.0,141.8192,141.8719,141.4327,141.5996,73275.0
2016-12-13 10:20:00,161.22,161.42,161.12,161.3,63607.0,141.6084,141.784,141.5205,141.6786,63607.0
2016-12-13 10:30:00,161.28,161.45,161.15,161.35,61016.0,141.6611,141.8104,141.5469,141.7225,61016.0
2016-12-13 10:40:00,161.3,161.45,161.12,161.2,181128.0,141.6786,141.8104,141.5205,141.5908,181128.0
2016-12-13 10:50:00,161.24,161.31,161.02,161.09,82505.0,141.6259,141.6874,141.4327,141.4942,82505.0
2016-12-13 11:00:00,161.06,161.1,160.8,160.92,77522.0,141.4678,141.503,141.2395,141.3449,77522.0
2016-12-13 11:10:00,160.94,161.03,160.88,160.99,58094.0,141.3624,141.4415,141.3097,141.4063,58094.0
2016-12-13 11:20:00,161.0,161.03,160.7,160.73,59109.0,141.4151,141.4415,141.1516,141.178,59109.0
2016-12-13 11:30:00,160.71,160.82,160.57,160.8,47734.0,141.1604,141.257,141.0374,141.2395,47734.0
2016-12-13 11:40:00,160.78,160.95,160.7,160.86,36385.0,141.2219,141.3712,141.1516,141.2922,36385.0
2016-12-13 11:50:00,160.84,160.89,160.67,160.86,32393.0,141.2746,141.3185,141.1253,141.2922,32393.0
2016-12-13 12:00:00,160.84,160.91,160.73,160.9,41673.0,141.2746,141.3361,141.178,141.3273,41673.0
2016-12-13 12:10:00,160.9,160.91,160.68,160.71,37444.0,141.3273,141.3361,141.134,141.1604,37444.0
2016-12-13 12:20:00,160.74,160.79,160.56,160.66,40928.0,141.1868,141.2307,141.0286,141.1165,40928.0
2016-12-13 12:30:00,160.66,160.75,160.59,160.7,36879.0,141.1165,141.1955,141.055,141.1516,36879.0
2016-12-13 12:40:00,160.73,160.81,160.58,160.58,25249.0,141.178,141.2482,141.0462,141.0462,25249.0
2016-12-13 12:50:00,160.61,160.81,160.58,160.78,33298.0,141.0726,141.2482,141.0462,141.2219,33298.0
2016-12-13 13:00:00,160.76,161.0,160.75,160.91,49175.0,141.2043,141.4151,141.1955,141.3361,49175.0
2016-12-13 13:10:00,160.9,161.24,160.9,161.24,40941.0,141.3273,141.6259,141.3273,141.6259,40941.0
2016-12-13 13:20:00,161.18,161.28,160.97,161.1,37314.0,141.5732,141.6611,141.3888,141.503,37314.0
2016-12-13 13:30:00,161.11,161.16,161.0,161.06,44956.0,141.5117,141.5557,141.4151,141.4678,44956.0
2016-12-13 13:40:00,161.09,161.13,160.9,160.94,60739.0,141.4942,141.5293,141.3273,141.3624,60739.0
2016-12-13 13:50:00,160.92,161.05,160.87,161.05,50329.0,141.3449,141.459,141.3009,141.459,50329.0
2016-12-13 14:00:00,161.06,161.14,160.93,160.93,83431.0,141.4678,141.5381,141.3536,141.3536,83431.0
2016-12-13 14:10:00,160.93,161.0,160.86,160.98,56259.0,141.3536,141.4151,141.2922,141.3976,56259.0
2016-12-13 14:20:00,160.98,161.11,160.92,160.97,70774.0,141.3976,141.5117,141.3449,141.3888,70774.0
2016-12-13 14:30:00,160.97,160.98,160.54,160.69,68950.0,141.3888,141.3976,141.0111,141.1428,68950.0
2016-12-13 14:40:00,160.68,160.69,160.46,160.46,102477.0,141.134,141.1428,140.9408,140.9408,102477.0
2016-12-13 14:50:00,160.5,160.59,160.44,160.58,54173.0,140.9759,141.055,140.9232,141.0462,54173.0
2016-12-13 15:00:00,160.59,160.77,160.57,160.75,70621.0,141.055,141.2131,141.0374,141.1955,70621.0
2016-12-13 15:10:00,160.74,161.12,160.71,160.97,95381.0,141.1868,141.5205,141.1604,141.3888,95381.0
2016-12-13 15:20:00,160.96,160.99,160.87,160.9,75871.0,141.38,141.4063,141.3009,141.3273,75871.0
2016-12-13 15:30:00,160.9,160.9,160.71,160.76,81695.0,141.3273,141.3273,141.1604,141.2043,81695.0
2016-12-13 15:40:00,160.77,160.84,160.64,160.64,104416.0,141.2131,141.2746,141.0989,141.0989,104416.0
2016-12-13 15:50:00,160.64,160.72,160.5,160.55,208208.0,141.0989,141.1692,140.9759,141.0199,208208.0
2016-12-14 09:30:00,161.14,161.8,160.37,160.44,133759.0,141.5381,142.1178,140.8618,140.9232,133759.0
2016-12-14 09:40:00,160.39,161.18,160.26,161.0,80933.0,140.8793,141.5732,140.7651,141.4151,80933.0
2016-12-14 09:50:00,160.96,161.25,160.28,160.34,87996.0,141.38,141.6347,140.7827,140.8354,87996.0
2016-12-14 10:00:00,160.34,160.38,159.79,159.83,94227.0,140.8354,140.8705,140.3523,140.3874,94227.0
2016-12-14 10:10:00,159.8,159.89,159.31,159.35,96487.0,140.3611,140.4401,139.9307,139.9658,96487.0
2016-12-14 10:20:00,159.38,159.7,159.33,159.57,81548.0,139.9922,140.2733,139.9483,140.1591,81548.0
2016-12-14 10:30:00,159.52,159.52,158.99,159.02,92300.0,140.1152,140.1152,139.6496,139.676,92300.0
2016-12-14 10:40:00,159.1,159.11,158.72,159.03,102717.0,139.7462,139.755,139.4125,139.6848,102717.0
2016-12-14 10:50:00,159.05,159.19,158.84,159.16,80158.0,139.7023,139.8253,139.5179,139.799,80158.0
2016-12-14 11:00:00,159.16,159.43,159.06,159.14,122942.0,139.799,140.0361,139.7111,139.7814,122942.0
2016-12-14 11:10:00,159.15,159.35,159.08,159.25,106456.0,139.7902,139.9658,139.7287,139.878,106456.0
2016-12-14 11:20:00,159.25,159.66,159.25,159.62,60130.0,139.878,140.2381,139.878,140.203,60130.0
2016-12-14 11:30:00,159.68,159.85,159.49,159.84,48162.0,140.2557,140.405,140.0888,140.3962,48162.0
2016-12-14 11:40:00,159.85,160.02,159.73,159.81,61743.0,140.405,140.5543,140.2996,140.3699,61743.0
2016-12-14 11:50:00,159.82,159.99,159.73,159.91,66554.0,140.3787,140.528,140.2996,140.4577,66554.0
2016-12-14 12:00:00,159.91,159.94,159.76,159.77,31973.0,140.4577,140.4841,140.326,140.3347,31973.0
2016-12-14 12:10:00,159.81,160.05,159.8,159.94,40932.0,140.3699,140.5807,140.3611,140.4841,40932.0
2016-12-14 12:20:00,159.96,160.13,159.92,160.09,29474.0,140.5016,140.651,140.4665,140.6158,29474.0
2016-12-14 12:30:00,160.11,160.21,159.99,160.12,29376.0,140.6334,140.7212,140.528,140.6422,29376.0
2016-12-14 12:40:00,160.12,160.28,160.09,160.27,27160.0,140.6422,140.7827,140.6158,140.7739,27160.0
2016-12-14 12:50:00,160.25,160.58,160.25,160.57,74745.0,140.7564,141.0462,140.7564,141.0374,74745.0
2016-12-14 13:00:00,160.55,160.55,160.29,160.48,57215.0,141.0199,141.0199,140.7915,140.9584,57215.0
2016-12-14 13:10:00,160.47,160.54,160.38,160.43,27854.0,140.9496,141.0111,140.8705,140.9145,27854.0
2016-12-14 13:20:00,160.43,160.64,160.43,160.63,28411.0,140.9145,141.0989,140.9145,141.0901,28411.0
2016-12-14 13:30:00,160.63,160.7,160.57,160.67,44405.0,141.0901,141.1516,141.0374,141.1253,44405.0
2016-12-14 13:40:00,160.67,160.81,160.55,160.64,50456.0,141.1253,141.2482,141.0199,141.0989,50456.0
2016-12-14 13:50:00,160.6,160.69,160.55,160.69,38418.0,141.0638,141.1428,141.0199,141.1428,38418.0
2016-12-14 14:00:00,160.69,160.87,160.02,160.68,108084.0,141.1428,141.3009,140.5543,141.134,108084.0
2016-12-14 14:10:00,160.64,160.77,160.33,160.75,74428.0,141.0989,141.2131,140.8266,141.1955,74428.0
2016-12-14 14:20:00,160.75,160.77,160.37,160.59,69683.0,141.1955,141.2131,140.8618,141.055,69683.0
2016-12-14 14:30:00,160.59,160.82,160.3,160.49,49330.0,141.055,141.257,140.8003,140.9672,49330.0
2016-12-14 14:40:00,160.51,160.71,160.3,160.4,38591.0,140.9847,141.1604,140.8003,140.8881,38591.0
2016-12-14 14:50:00,160.35,160.47,159.91,159.91,67930.0,140.8442,140.9496,140.4577,140.4577,67930.0
2016-12-14 15:00:00,160.03,160.26,159.7,159.71,59017.0,140.5631,140.7651,140.2733,140.282,59017.0
2016-12-14 15:10:00,159.73,160.01,159.58,159.65,49034.0,140.2996,140.5456,140.1679,140.2293,49034.0
2016-12-14 15:20:00,159.62,159.99,159.61,159.96,60104.0,140.203,140.528,140.1942,140.5016,60104.0
2016-12-14 15:30:00,159.97,160.29,159.97,160.17,132808.0,140.5104,140.7915,140.5104,140.6861,132808.0
2016-12-14 15:40:00,160.18,160.29,159.84,159.88,103927.0,140.6949,140.7915,140.3962,140.4314,103927.0
2016-12-14 15:50:00,159.88,159.99,159.66,159.87,250613.0,140.4314,140.528,140.2381,140.4226,250613.0
2016-12-15 09:30:00,159.87,160.52,159.87,159.88,125609.0,140.4226,140.9935,140.4226,140.4314,125609.0
2016-12-15 09:40:00,159.97,159.99,159.43,159.8,47232.0,140.5104,140.528,140.0361,140.3611,47232.0
2016-12-15 09:50:00,159.78,160.0,159.55,159.98,49829.0,140.3435,140.5368,140.1415,140.5192,49829.0
2016-12-15 10:00:00,159.93,160.46,159.84,160.3,79919.0,140.4753,140.9408,140.3962,140.8003,79919.0
2016-12-15 10:10:00,160.24,160.3,159.72,159.91,48804.0,140.7476,140.8003,140.2908,140.4577,48804.0
2016-12-15 10:20:00,159.91,159.97,159.53,159.53,31288.0,140.4577,140.5104,140.1239,140.1239,31288.0
2016-12-15 10:30:00,159.53,159.84,159.52,159.75,47295.0,140.1239,140.3962,140.1152,140.3172,47295.0
2016-12-15 10:40:00,159.79,160.44,159.74,160.28,59127.0,140.3523,140.9232,140.3084,140.7827,59127.0
2016-12-15 10:50:00,160.27,160.27,160.08,160.11,47012.0,140.7739,140.7739,140.607,140.6334,47012.0
2016-12-15 11:00:00,160.14,160.97,160.1,160.83,56716.0,140.6597,141.3888,140.6246,141.2658,56716.0
2016-12-15 11:10:00,160.87,160.98,160.77,160.96,27997.0,141.3009,141.3976,141.2131,141.38,27997.0
2016-12-15 11:20:00,160.97,161.28,160.92,161.24,92607.0,141.3888,141.6611,141.3449,141.6259,92607.0
2016-12-15 11:30:00,161.21,161.29,161.1,161.15,47224.0,141.5996,141.6698,141.503,141.5469,47224.0
2016-12-15 11:40:00,161.16,161.22,160.93,161.06,85267.0,141.5557,141.6084,141.3536,141.4678,85267.0
2016-12-15 11:50:00,161.09,161.11,160.84,160.93,32023.0,141.4942,141.5117,141.2746,141.3536,32023.0
2016-12-15 12:00:00,160.95,160.98,160.68,160.96,57242.0,141.3712,141.3976,141.134,141.38,57242.0
2016-12-15 12:10:00,160.93,160.98,160.76,160.76,49396.0,141.3536,141.3976,141.2043,141.2043,49396.0
2016-12-15 12:20:00,160.78,160.88,160.66,160.84,42705.0,141.2219,141.3097,141.1165,141.2746,42705.0
2016-12-15 12:30:00,160.82,161.05,160.78,160.91,37139.0,141.257,141.459,141.2219,141.3361,37139.0
2016-12-15 12:40:00,160.88,160.91,160.79,160.85,35185.0,141.3097,141.3361,141.2307,141.2834,35185.0
2016-12-15 12:50:00,160.84,160.92,160.78,160.9,28594.0,141.2746,141.3449,141.2219,141.3273,28594.0
2016-12-15 13:00:00,160.9,160.94,160.7,160.89,65610.0,141.3273,141.3624,141.1516,141.3185,65610.0
2016-12-15 13:10:00,160.91,160.95,160.78,160.81,48016.0,141.3361,141.3712,141.2219,141.2482,48016.0
2016-12-15 13:20:00,160.8,160.84,160.61,160.74,46461.0,141.2395,141.2746,141.0726,141.1868,46461.0
2016-12-15 13:30:00,160.73,161.03,160.66,161.0,28927.0,141.178,141.4415,141.1165,141.4151,28927.0
2016-12-15 13:40:00,161.01,161.02,160.74,160.81,31381.0,141.4239,141.4327,141.1868,141.2482,31381.0
2016-12-15 13:50:00,160.8,160.85,160.62,160.8,46296.0,141.2395,141.2834,141.0813,141.2395,46296.0
2016-12-15 14:00:00,160.8,160.96,160.71,160.89,39546.0,141.2395,141.38,141.1604,141.3185,39546.0
2016-12-15 14:10:00,160.91,161.03,160.85,160.99,37870.0,141.3361,141.4415,141.2834,141.4063,37870.0
2016-12-15 14:20:00,161.0,161.01,160.86,160.92,58617.0,141.4151,141.4239,141.2922,141.3449,58617.0
2016-12-15 14:30:00,160.91,161.04,160.87,161.0,70932.0,141.3361,141.4503,141.3009,141.4151,70932.0
2016-12-15 14:40:00,160.95,161.1,160.94,161.01,81575.0,141.3712,141.503,141.3624,141.4239,81575.0
2016-12-15 14:50:00,161.02,161.12,160.85,160.86,52128.0,141.4327,141.5205,141.2834,141.2922,52128.0
2016-12-15 15:00:00,160.87,160.92,160.63,160.63,44432.0,141.3009,141.3449,141.0901,141.0901,44432.0
2016-12-15 15:10:00,160.63,160.67,160.29,160.3,72123.0,141.0901,141.1253,140.7915,140.8003,72123.0
2016-12-15 15:20:00,160.31,160.31,159.98,159.99,123135.0,140.8091,140.8091,140.5192,140.528,123135.0
2016-12-15 15:30:00,160.03,160.42,160.01,160.4,112221.0,140.5631,140.9057,140.5456,140.8881,112221.0
2016-12-15 15:40:00,160.37,160.68,160.15,160.19,176301.0,140.8618,141.134,140.6685,140.7037,176301.0
2016-12-15 15:50:00,160.19,160.66,160.19,160.59,280921.0,140.7037,141.1165,140.7037,141.055,280921.0
2016-12-16 09:30:00,161.38,163.48,161.19,163.36,1676734.0,141.7489,143.5934,141.582,143.488,1676734.0
2016-12-16 09:40:00,163.28,163.48,162.87,163.41,146720.0,143.4178,143.5934,143.0576,143.532,146720.0
2016-12-16 09:50:00,163.33,163.35,162.13,162.3,73019.0,143.4617,143.4793,142.4077,142.557,73019.0
2016-12-16 10:00:00,162.5,162.67,162.12,162.66,77465.0,142.7327,142.882,142.3989,142.8732,77465.0
2016-12-16 10:10:00,162.64,162.87,162.53,162.63,86266.0,142.8556,143.0576,142.759,142.8468,86266.0
2016-12-16 10:20:00,162.64,163.28,162.64,163.18,67152.0,142.8556,143.4178,142.8556,143.3299,67152.0
2016-12-16 10:30:00,163.22,163.24,162.6,162.66,72665.0,143.3651,143.3826,142.8205,142.8732,72665.0
2016-12-16 10:40:00,162.64,163.24,162.6,163.24,69690.0,142.8556,143.3826,142.8205,143.3826,69690.0
2016-12-16 10:50:00,163.21,163.21,162.84,162.96,72251.0,143.3563,143.3563,143.0313,143.1367,72251.0
2016-12-16 11:00:00,162.96,163.0,162.31,162.37,53479.0,143.1367,143.1718,142.5658,142.6185,53479.0
2016-12-16 11:10:00,162.32,162.54,162.21,162.53,32852.0,142.5746,142.7678,142.4779,142.759,32852.0
2016-12-16 11:20:00,162.52,162.58,162.1,162.19,46688.0,142.7502,142.8029,142.3813,142.4604,46688.0
2016-12-16 11:30:00,162.19,162.4,162.13,162.24,60751.0,142.4604,142.6448,142.4077,142.5043,60751.0
2016-12-16 11:40:00,162.23,162.3,162.08,162.3,28686.0,142.4955,142.557,142.3637,142.557,28686.0
2016-12-16 11:50:00,162.3,162.37,162.2,162.2,45388.0,142.557,142.6185,142.4691,142.4691,45388.0
2016-12-16 12:00:00,162.23,162.24,161.96,162.0,37996.0,142.4955,142.5043,142.2583,142.2935,37996.0
2016-12-16 12:10:00,162.03,162.03,161.78,161.85,24567.0,142.3198,142.3198,142.1002,142.1617,24567.0
2016-12-16 12:20:00,161.86,162.12,161.82,162.1,39198.0,142.1705,142.3989,142.1354,142.3813,39198.0
2016-12-16 12:30:00,162.14,162.42,162.1,162.41,56314.0,142.4164,142.6624,142.3813,142.6536,56314.0
2016-12-16 12:40:00,162.42,162.54,162.29,162.52,88316.0,142.6624,142.7678,142.5482,142.7502,88316.0
2016-12-16 12:50:00,162.51,162.77,162.36,162.77,54828.0,142.7414,142.9698,142.6097,142.9698,54828.0
2016-12-16 13:00:00,162.75,162.95,162.62,162.86,63700.0,142.9522,143.1279,142.8381,143.0489,63700.0
2016-12-16 13:10:00,162.83,162.86,162.55,162.76,34684.0,143.0225,143.0489,142.7766,142.961,34684.0
2016-12-16 13:20:00,162.76,162.89,162.72,162.85,39877.0,142.961,143.0752,142.9259,143.0401,39877.0
2016-12-16 13:30:00,162.83,162.99,162.73,162.89,94890.0,143.0225,143.163,142.9347,143.0752,94890.0
2016-12-16 13:40:00,162.91,163.17,162.9,163.15,69182.0,143.0928,143.3212,143.084,143.3036,69182.0
2016-12-16 13:50:00,163.17,163.25,163.08,163.08,47357.0,143.3212,143.3914,143.2421,143.2421,47357.0
2016-12-16 14:00:00,163.06,163.42,163.04,163.42,64921.0,143.2245,143.5407,143.207,143.5407,64921.0
2016-12-16 14:10:00,163.43,163.49,163.15,163.29,51318.0,143.5495,143.6022,143.3036,143.4266,51318.0
2016-12-16 14:20:00,163.32,163.36,163.17,163.33,53753.0,143.4529,143.488,143.3212,143.4617,53753.0
2016-12-16 14:30:00,163.33,163.45,163.22,163.29,58149.0,143.4617,143.5671,143.3651,143.4266,58149.0
2016-12-16 14:40:00,163.34,163.47,163.32,163.41,48905.0,143.4705,143.5847,143.4529,143.532,48905.0
2016-12-16 14:50:00,163.41,163.47,163.31,163.45,44175.0,143.532,143.5847,143.4441,143.5671,44175.0
2016-12-16 15:00:00,163.47,163.51,163.38,163.42,85870.0,143.5847,143.6198,143.5056,143.5407,85870.0
2016-12-16 15:10:00,163.41,163.6,163.33,163.54,99237.0,143.532,143.6988,143.4617,143.6461,99237.0
2016-12-16 15:20:00,163.53,163.94,163.41,163.85,139006.0,143.6374,143.9975,143.532,143.9184,139006.0
2016-12-16 15:30:00,163.83,164.0,163.72,164.0,222353.0,143.9009,144.0502,143.8042,144.0502,222353.0
2016-12-16 15:40:00,164.0,164.0,163.57,163.65,319614.0,144.0502,144.0502,143.6725,143.7428,319614.0
2016-12-16 15:50:00,163.65,163.95,163.65,163.91,349649.0,143.7428,144.0063,143.7428,143.9711,349649.0
2016-12-19 09:30:00,163.09,163.94,162.06,163.26,121118.0,143.2509,143.9975,142.3462,143.4002,121118.0
2016-12-19 09:40:00,163.3,163.42,162.77,162.9,78585.0,143.4353,143.5407,142.9698,143.084,78585.0
2016-12-19 09:50:00,162.88,162.93,162.41,162.46,61128.0,143.0664,143.1103,142.6536,142.6975,61128.0
2016-12-19 10:00:00,162.57,163.06,162.49,163.0,46743.0,142.7941,143.2245,142.7239,143.1718,46743.0
2016-12-19 10:10:00,163.05,163.05,162.61,162.83,47373.0,143.2158,143.2158,142.8293,143.0225,47373.0
2016-12-19 10:20:00,162.82,163.08,162.76,162.83,44530.0,143.0137,143.2421,142.961,143.0225,44530.0
2016-12-19 10:30:00,162.82,163.18,162.79,163.0,37619.0,143.0137,143.3299,142.9874,143.1718,37619.0
2016-12-19 10:40:00,162.97,163.04,162.2,162.25,74040.0,143.1455,143.207,142.4691,142.5131,74040.0
2016-12-19 10:50:00,162.22,162.26,161.78,162.15,161635.0,142.4867,142.5219,142.1002,142.4252,161635.0
2016-12-19 11:00:00,162.15,162.31,162.01,162.04,48793.0,142.4252,142.5658,142.3023,142.3286,48793.0
2016-12-19 11:10:00,162.04,162.17,161.68,161.68,55985.0,142.3286,142.4428,142.0124,142.0124,55985.0
2016-12-19 11:20:00,161.72,162.2,161.69,161.91,51419.0,142.0475,142.4691,142.0212,142.2144,51419.0
2016-12-19 11:30:00,161.93,162.12,161.83,161.88,74719.0,142.232,142.3989,142.1442,142.1881,74719.0
2016-12-19 11:40:00,161.82,162.01,161.68,161.78,63224.0,142.1354,142.3023,142.0124,142.1002,63224.0
2016-12-19 11:50:00,161.76,161.84,161.64,161.68,49632.0,142.0827,142.1529,141.9773,142.0124,49632.0
2016-12-19 12:00:00,161.66,161.85,161.66,161.85,62522.0,141.9948,142.1617,141.9948,142.1617,62522.0
2016-12-19 12:10:00,161.82,162.06,161.78,162.02,58462.0,142.1354,142.3462,142.1002,142.311,58462.0
2016-12-19 12:20:00,161.99,162.19,161.9,162.19,40024.0,142.2847,142.4604,142.2056,142.4604,40024.0
2016-12-19 12:30:00,162.19,162.23,162.01,162.01,29525.0,142.4604,142.4955,142.3023,142.3023,29525.0
2016-12-19 12:40:00,162.01,162.13,162.01,162.08,22368.0,142.3023,142.4077,142.3023,142.3637,22368.0
2016-12-19 12:50:00,162.1,162.11,162.01,162.05,34244.0,142.3813,142.3901,142.3023,142.3374,34244.0
2016-12-19 13:00:00,162.05,162.05,161.96,162.05,63003.0,142.3374,142.3374,142.2583,142.3374,63003.0
2016-12-19 13:10:00,162.06,162.16,161.95,161.96,49388.0,142.3462,142.434,142.2496,142.2583,49388.0
2016-12-19 13:20:00,161.96,162.16,161.94,162.09,37485.0,142.2583,142.434,142.2408,142.3725,37485.0
2016-12-19 13:30:00,162.09,162.12,161.95,162.04,57277.0,142.3725,142.3989,142.2496,142.3286,57277.0
2016-12-19 13:40:00,162.01,162.13,161.95,162.05,47275.0,142.3023,142.4077,142.2496,142.3374,47275.0
2016-12-19 13:50:00,162.04,162.08,161.93,162.02,33122.0,142.3286,142.3637,142.232,142.311,33122.0
2016-12-19 14:00:00,162.03,162.09,161.91,161.93,22596.0,142.3198,142.3725,142.2144,142.232,22596.0
2016-12-19 14:10:00,161.96,162.0,161.81,161.87,34415.0,142.2583,142.2935,142.1266,142.1793,34415.0
2016-12-19 14:20:00,161.87,161.97,161.8,161.88,40331.0,142.1793,142.2671,142.1178,142.1881,40331.0
2016-12-19 14:30:00,161.9,162.0,161.62,161.92,121052.0,142.2056,142.2935,141.9597,142.2232,121052.0
2016-12-19 14:40:00,161.93,161.94,161.62,161.77,48142.0,142.232,142.2408,141.9597,142.0915,48142.0
2016-12-19 14:50:00,161.78,161.89,161.64,161.72,26252.0,142.1002,142.1969,141.9773,142.0475,26252.0
2016-12-19 15:00:00,161.69,161.81,161.64,161.81,44047.0,142.0212,142.1266,141.9773,142.1266,44047.0
2016-12-19 15:10:00,161.78,161.81,161.42,161.42,53181.0,142.1002,142.1266,141.784,141.784,53181.0
2016-12-19 15:20:00,161.43,161.48,161.28,161.36,63437.0,141.7928,141.8367,141.6611,141.7313,63437.0
2016-12-19 15:30:00,161.35,161.43,161.22,161.43,106728.0,141.7225,141.7928,141.6084,141.7928,106728.0
2016-12-19 15:40:00,161.43,161.48,161.24,161.4,109865.0,141.7928,141.8367,141.6259,141.7665,109865.0
2016-12-19 15:50:00,161.41,161.7,161.35,161.55,284652.0,141.7752,142.03,141.7225,141.8982,284652.0
2016-12-20 09:30:00,161.71,162.96,161.71,162.91,149563.0,142.0388,143.1367,142.0388,143.0928,149563.0
2016-12-20 09:40:00,162.92,163.11,162.76,163.02,61919.0,143.1016,143.2685,142.961,143.1894,61919.0
2016-12-20 09:50:00,163.02,163.02,162.68,162.79,97459.0,143.1894,143.1894,142.8908,142.9874,97459.0
2016-12-20 10:00:00,162.75,162.77,162.16,162.23,120044.0,142.9522,142.9698,142.434,142.4955,120044.0
2016-12-20 10:10:00,162.32,162.55,162.3,162.55,80712.0,142.5746,142.7766,142.557,142.7766,80712.0
2016-12-20 10:20:00,162.5,162.54,162.22,162.45,53006.0,142.7327,142.7678,142.4867,142.6887,53006.0
2016-12-20 10:30:00,162.42,162.48,162.23,162.3,40124.0,142.6624,142.7151,142.4955,142.557,40124.0
2016-12-20 10:40:00,162.32,162.38,162.21,162.38,54219.0,142.5746,142.6273,142.4779,142.6273,54219.0
2016-12-20 10:50:00,162.39,162.5,162.37,162.46,32368.0,142.636,142.7327,142.6185,142.6975,32368.0
2016-12-20 11:00:00,162.48,162.9,162.46,162.87,72458.0,142.7151,143.084,142.6975,143.0576,72458.0
2016-12-20 11:10:00,162.84,162.88,162.68,162.68,32076.0,143.0313,143.0664,142.8908,142.8908,32076.0
2016-12-20 11:20:00,162.68,162.71,162.52,162.63,26497.0,142.8908,142.9171,142.7502,142.8468,26497.0
2016-12-20 11:30:00,162.64,162.64,162.29,162.44,60249.0,142.8556,142.8556,142.5482,142.68,60249.0
2016-12-20 11:40:00,162.41,162.45,162.31,162.42,41268.0,142.6536,142.6887,142.5658,142.6624,41268.0
2016-12-20 11:50:00,162.44,162.47,162.12,162.31,148430.0,142.68,142.7063,142.3989,142.5658,148430.0
2016-12-20 12:00:00,162.32,162.53,162.19,162.19,79577.0,142.5746,142.759,142.4604,142.4604,79577.0
2016-12-20 12:10:00,162.18,162.21,162.04,162.13,26322.0,142.4516,142.4779,142.3286,142.4077,26322.0
2016-12-20 12:20:00,162.15,162.16,161.9,161.9,33423.0,142.4252,142.434,142.2056,142.2056,33423.0
2016-12-20 12:30:00,161.92,162.13,161.87,161.97,20952.0,142.2232,142.4077,142.1793,142.2671,20952.0
2016-12-20 12:40:00,161.97,162.1,161.94,162.1,35255.0,142.2671,142.3813,142.2408,142.3813,35255.0
2016-12-20 12:50:00,162.09,162.11,161.96,162.03,40196.0,142.3725,142.3901,142.2583,142.3198,40196.0
2016-12-20 13:00:00,162.03,162.03,161.95,162.0,21034.0,142.3198,142.3198,142.2496,142.2935,21034.0
2016-12-20 13:10:00,162.0,162.19,161.82,162.16,47016.0,142.2935,142.4604,142.1354,142.434,47016.0
2016-12-20 13:20:00,162.16,162.27,162.01,162.21,38944.0,142.434,142.5306,142.3023,142.4779,38944.0
2016-12-20 13:30:00,162.21,162.26,161.98,162.06,39515.0,142.4779,142.5219,142.2759,142.3462,39515.0
2016-12-20 13:40:00,162.07,162.1,161.92,161.97,22771.0,142.355,142.3813,142.2232,142.2671,22771.0
2016-12-20 13:50:00,161.96,162.12,161.93,162.06,35814.0,142.2583,142.3989,142.232,142.3462,35814.0
2016-12-20 14:00:00,162.05,162.13,161.93,161.93,32487.0,142.3374,142.4077,142.232,142.232,32487.0
2016-12-20 14:10:00,161.95,161.99,161.81,161.98,23890.0,142.2496,142.2847,142.1266,142.2759,23890.0
2016-12-20 14:20:00,161.98,161.99,161.86,161.92,30810.0,142.2759,142.2847,142.1705,142.2232,30810.0
2016-12-20 14:30:00,161.92,161.94,161.78,161.8,35227.0,142.2232,142.2408,142.1002,142.1178,35227.0
2016-12-20 14:40:00,161.81,161.82,161.67,161.76,81500.0,142.1266,142.1354,142.0036,142.0827,81500.0
2016-12-20 14:50:00,161.75,161.76,161.51,161.61,145699.0,142.0739,142.0827,141.8631,141.9509,145699.0
2016-12-20 15:00:00,161.63,161.73,161.48,161.55,104033.0,141.9685,142.0563,141.8367,141.8982,104033.0
2016-12-20 15:10:00,161.54,161.6,161.44,161.46,86182.0,141.8894,141.9421,141.8016,141.8192,86182.0
2016-12-20 15:20:00,161.45,161.57,161.45,161.53,81691.0,141.8104,141.9158,141.8104,141.8807,81691.0
2016-12-20 15:30:00,161.52,161.71,161.48,161.54,88314.0,141.8719,142.0388,141.8367,141.8894,88314.0
2016-12-20 15:40:00,161.51,161.55,161.43,161.5,91838.0,141.8631,141.8982,141.7928,141.8543,91838.0
2016-12-20 15:50:00,161.5,161.63,161.41,161.58,158843.0,141.8543,141.9685,141.7752,141.9246,158843.0
2016-12-21 09:30:00,161.42,162.29,161.15,161.55,70641.0,141.784,142.5482,141.5469,141.8982,70641.0
2016-12-21 09:40:00,161.52,161.89,160.92,161.0,65981.0,141.8719,142.1969,141.3449,141.4151,65981.0
2016-12-21 09:50:00,161.0,161.01,160.74,160.84,47388.0,141.4151,141.4239,141.1868,141.2746,47388.0
2016-12-21 10:00:00,160.75,160.85,160.56,160.69,49536.0,141.1955,141.2834,141.0286,141.1428,49536.0
2016-12-21 10:10:00,160.67,160.8,160.61,160.7,41096.0,141.1253,141.2395,141.0726,141.1516,41096.0
2016-12-21 10:20:00,160.7,160.78,160.44,160.45,34017.0,141.1516,141.2219,140.9232,140.932,34017.0
2016-12-21 10:30:00,160.5,160.7,160.0,160.09,96755.0,140.9759,141.1516,140.5368,140.6158,96755.0
2016-12-21 10:40:00,160.09,160.36,160.0,160.03,67193.0,140.6158,140.853,140.5368,140.5631,67193.0
2016-12-21 10:50:00,160.02,160.02,159.68,159.71,78919.0,140.5543,140.5543,140.2557,140.282,78919.0
2016-12-21 11:00:00,159.71,160.29,159.62,160.21,86986.0,140.282,140.7915,140.203,140.7212,86986.0
2016-12-21 11:10:00,160.21,160.28,159.96,160.18,37817.0,140.7212,140.7827,140.5016,140.6949,37817.0
2016-12-21 11:20:00,160.21,160.27,160.09,160.19,30184.0,140.7212,140.7739,140.6158,140.7037,30184.0
2016-12-21 11:30:00,160.19,160.22,159.96,160.1,60746.0,140.7037,140.73,140.5016,140.6246,60746.0
2016-12-21 11:40:00,160.07,160.13,159.87,159.94,29284.0,140.5983,140.651,140.4226,140.4841,29284.0
2016-12-21 11:50:00,159.97,160.12,159.92,160.07,57490.0,140.5104,140.6422,140.4665,140.5983,57490.0
2016-12-21 12:00:00,160.08,160.58,160.06,160.53,167534.0,140.607,141.0462,140.5895,141.0023,167534.0
2016-12-21 12:10:00,160.58,160.82,160.56,160.71,88232.0,141.0462,141.257,141.0286,141.1604,88232.0
2016-12-21 12:20:00,160.75,160.87,160.63,160.72,20216.0,141.1955,141.3009,141.0901,141.1692,20216.0
2016-12-21 12:30:00,160.77,161.02,160.72,161.02,19995.0,141.2131,141.4327,141.1692,141.4327,19995.0
2016-12-21 12:40:00,161.05,161.25,161.04,161.2,15563.0,141.459,141.6347,141.4503,141.5908,15563.0
2016-12-21 12:50:00,161.16,161.24,160.96,161.04,36931.0,141.5557,141.6259,141.38,141.4503,36931.0
2016-12-21 13:00:00,161.02,161.05,160.87,160.98,28787.0,141.4327,141.459,141.3009,141.3976,28787.0
2016-12-21 13:10:00,161.01,161.07,160.9,161.01,29220.0,141.4239,141.4766,141.3273,141.4239,29220.0
2016-12-21 13:20:00,161.01,161.07,160.92,161.0,23321.0,141.4239,141.4766,141.3449,141.4151,23321.0
2016-12-21 13:30:00,161.03,161.2,160.99,161.16,65783.0,141.4415,141.5908,141.4063,141.5557,65783.0
2016-12-21 13:40:00,161.15,161.19,161.01,161.09,28826.0,141.5469,141.582,141.4239,141.4942,28826.0
2016-12-21 13:50:00,161.09,161.12,160.97,161.0,34491.0,141.4942,141.5205,141.3888,141.4151,34491.0
2016-12-21 14:00:00,160.98,161.08,160.95,161.08,20205.0,141.3976,141.4854,141.3712,141.4854,20205.0
2016-12-21 14:10:00,161.06,161.17,161.0,161.17,17363.0,141.4678,141.5644,141.4151,141.5644,17363.0
2016-12-21 14:20:00,161.18,161.24,161.12,161.13,19649.0,141.5732,141.6259,141.5205,141.5293,19649.0
2016-12-21 14:30:00,161.12,161.24,161.08,161.19,23344.0,141.5205,141.6259,141.4854,141.582,23344.0
2016-12-21 14:40:00,161.19,161.26,161.17,161.25,30932.0,141.582,141.6435,141.5644,141.6347,30932.0
2016-12-21 14:50:00,161.25,161.4,161.21,161.4,27536.0,141.6347,141.7665,141.5996,141.7665,27536.0
2016-12-21 15:00:00,161.39,161.43,161.33,161.35,72959.0,141.7577,141.7928,141.705,141.7225,72959.0
2016-12-21 15:10:00,161.35,161.54,161.31,161.4,45116.0,141.7225,141.8894,141.6874,141.7665,45116.0
2016-12-21 15:20:00,161.39,161.47,161.38,161.41,42438.0,141.7577,141.8279,141.7489,141.7752,42438.0
2016-12-21 15:30:00,161.41,161.43,161.22,161.39,62042.0,141.7752,141.7928,141.6084,141.7577,62042.0
2016-12-21 15:40:00,161.39,161.51,161.39,161.48,54229.0,141.7577,141.8631,141.7577,141.8367,54229.0
2016-12-21 15:50:00,161.5,161.52,161.35,161.41,200769.0,141.8543,141.8719,141.7225,141.7752,200769.0
2016-12-22 09:30:00,161.39,161.63,160.32,160.37,84028.0,141.7577,141.9685,140.8178,140.8618,84028.0
2016-12-22 09:40:00,160.35,160.91,160.27,160.63,61979.0,140.8442,141.3361,140.7739,141.0901,61979.0
2016-12-22 09:50:00,160.66,161.49,160.64,161.44,37114.0,141.1165,141.8455,141.0989,141.8016,37114.0
2016-12-22 10:00:00,161.47,161.84,161.24,161.84,32358.0,141.8279,142.1529,141.6259,142.1529,32358.0
2016-12-22 10:10:00,161.86,161.88,161.61,161.68,39577.0,142.1705,142.1881,141.9509,142.0124,39577.0
2016-12-22 10:20:00,161.65,161.68,161.46,161.56,46470.0,141.9861,142.0124,141.8192,141.907,46470.0
2016-12-22 10:30:00,161.56,161.81,161.56,161.72,39169.0,141.907,142.1266,141.907,142.0475,39169.0
2016-12-22 10:40:00,161.76,161.8,161.6,161.61,18276.0,142.0827,142.1178,141.9421,141.9509,18276.0
2016-12-22 10:50:00,161.61,161.68,161.15,161.22,33753.0,141.9509,142.0124,141.5469,141.6084,33753.0
2016-12-22 11:00:00,161.26,161.32,161.19,161.25,33537.0,141.6435,141.6962,141.582,141.6347,33537.0
2016-12-22 11:10:00,161.29,161.35,160.79,160.81,34896.0,141.6698,141.7225,141.2307,141.2482,34896.0
2016-12-22 11:20:00,160.85,160.97,160.6,160.75,79813.0,141.2834,141.3888,141.0638,141.1955,79813.0
2016-12-22 11:30:00,160.79,161.15,160.69,161.03,36420.0,141.2307,141.5469,141.1428,141.4415,36420.0
2016-12-22 11:40:00,161.03,161.24,160.91,161.15,59723.0,141.4415,141.6259,141.3361,141.5469,59723.0
2016-12-22 11:50:00,161.15,161.37,161.13,161.37,27910.0,141.5469,141.7401,141.5293,141.7401,27910.0
2016-12-22 12:00:00,161.3,161.39,161.01,161.12,21517.0,141.6786,141.7577,141.4239,141.5205,21517.0
2016-12-22 12:10:00,161.04,161.16,160.95,160.98,16905.0,141.4503,141.5557,141.3712,141.3976,16905.0
2016-12-22 12:20:00,160.96,161.18,160.92,161.03,15008.0,141.38,141.5732,141.3449,141.4415,15008.0
2016-12-22 12:30:00,161.03,161.34,160.99,161.28,11324.0,141.4415,141.7138,141.4063,141.6611,11324.0
2016-12-22 12:40:00,161.33,161.59,161.26,161.57,28221.0,141.705,141.9334,141.6435,141.9158,28221.0
2016-12-22 12:50:00,161.54,161.65,161.47,161.56,11553.0,141.8894,141.9861,141.8279,141.907,11553.0
2016-12-22 13:00:00,161.58,161.67,161.37,161.37,26401.0,141.9246,142.0036,141.7401,141.7401,26401.0
2016-12-22 13:10:00,161.37,161.37,161.15,161.24,34303.0,141.7401,141.7401,141.5469,141.6259,34303.0
2016-12-22 13:20:00,161.26,161.34,161.17,161.31,26274.0,141.6435,141.7138,141.5644,141.6874,26274.0
2016-12-22 13:30:00,161.31,161.42,161.27,161.31,89142.0,141.6874,141.784,141.6523,141.6874,89142.0
2016-12-22 13:40:00,161.31,161.4,161.17,161.25,177774.0,141.6874,141.7665,141.5644,141.6347,177774.0
2016-12-22 13:50:00,161.23,161.31,161.19,161.22,134391.0,141.6171,141.6874,141.582,141.6084,134391.0
2016-12-22 14:00:00,161.23,161.3,161.14,161.22,139077.0,141.6171,141.6786,141.5381,141.6084,139077.0
2016-12-22 14:10:00,161.23,161.24,161.0,161.03,216159.0,141.6171,141.6259,141.4151,141.4415,216159.0
2016-12-22 14:20:00,161.05,161.29,161.02,161.23,90148.0,141.459,141.6698,141.4327,141.6171,90148.0
2016-12-22 14:30:00,161.25,161.34,161.18,161.18,36946.0,141.6347,141.7138,141.5732,141.5732,36946.0
2016-12-22 14:40:00,161.2,161.31,161.15,161.21,37925.0,141.5908,141.6874,141.5469,141.5996,37925.0
2016-12-22 14:50:00,161.21,161.33,161.17,161.23,44449.0,141.5996,141.705,141.5644,141.6171,44449.0
2016-12-22 15:00:00,161.2,161.36,161.19,161.33,38484.0,141.5908,141.7313,141.582,141.705,38484.0
2016-12-22 15:10:00,161.33,161.36,161.24,161.36,42198.0,141.705,141.7313,141.6259,141.7313,42198.0
2016-12-22 15:20:00,161.35,161.52,161.34,161.48,36333.0,141.7225,141.8719,141.7138,141.8367,36333.0
2016-12-22 15:30:00,161.48,161.49,161.3,161.42,41356.0,141.8367,141.8455,141.6786,141.784,41356.0
2016-12-22 15:40:00,161.42,161.57,161.42,161.53,64578.0,141.784,141.9158,141.784,141.8807,64578.0
2016-12-22 15:50:00,161.53,161.66,161.5,161.58,185423.0,141.8807,141.9948,141.8543,141.9246,185423.0
2016-12-23 09:30:00,161.56,161.67,160.55,161.35,61876.0,141.907,142.0036,141.0199,141.7225,61876.0
2016-12-23 09:40:00,161.35,161.75,161.07,161.31,31075.0,141.7225,142.0739,141.4766,141.6874,31075.0
2016-12-23 09:50:00,161.31,161.55,161.17,161.44,31924.0,141.6874,141.8982,141.5644,141.8016,31924.0
2016-12-23 10:00:00,161.46,161.71,161.38,161.52,14718.0,141.8192,142.0388,141.7489,141.8719,14718.0
2016-12-23 10:10:00,161.56,161.94,161.56,161.92,22317.0,141.907,142.2408,141.907,142.2232,22317.0
2016-12-23 10:20:00,161.92,162.05,161.7,161.75,31435.0,142.2232,142.3374,142.03,142.0739,31435.0
2016-12-23 10:30:00,161.78,161.9,161.59,161.61,23739.0,142.1002,142.2056,141.9334,141.9509,23739.0
2016-12-23 10:40:00,161.58,161.69,161.24,161.26,53729.0,141.9246,142.0212,141.6259,141.6435,53729.0
2016-12-23 10:50:00,161.31,161.49,161.18,161.45,42399.0,141.6874,141.8455,141.5732,141.8104,42399.0
2016-12-23 11:00:00,161.46,161.49,161.25,161.27,24028.0,141.8192,141.8455,141.6347,141.6523,24028.0
2016-12-23 11:10:00,161.28,161.58,161.26,161.53,30149.0,141.6611,141.9246,141.6435,141.8807,30149.0
2016-12-23 11:20:00,161.53,161.71,161.46,161.71,18077.0,141.8807,142.0388,141.8192,142.0388,18077.0
2016-12-23 11:30:00,161.7,161.84,161.45,161.51,29230.0,142.03,142.1529,141.8104,141.8631,29230.0
2016-12-23 11:40:00,161.49,161.53,161.33,161.38,82112.0,141.8455,141.8807,141.705,141.7489,82112.0
2016-12-23 11:50:00,161.4,161.47,161.33,161.44,43663.0,141.7665,141.8279,141.705,141.8016,43663.0
2016-12-23 12:00:00,161.43,161.71,161.42,161.67,77071.0,141.7928,142.0388,141.784,142.0036,77071.0
2016-12-23 12:10:00,161.67,161.67,161.58,161.63,42466.0,142.0036,142.0036,141.9246,141.9685,42466.0
2016-12-23 12:20:00,161.61,161.63,161.56,161.63,17655.0,141.9509,141.9685,141.907,141.9685,17655.0
2016-12-23 12:30:00,161.61,161.88,161.6,161.88,34013.0,141.9509,142.1881,141.9421,142.1881,34013.0
2016-12-23 12:40:00,161.86,162.02,161.86,161.99,76018.0,142.1705,142.311,142.1705,142.2847,76018.0
2016-12-23 12:50:00,161.99,162.02,161.89,162.0,21140.0,142.2847,142.311,142.1969,142.2935,21140.0
2016-12-23 13:00:00,161.99,162.12,161.91,162.1,25212.0,142.2847,142.3989,142.2144,142.3813,25212.0
2016-12-23 13:10:00,162.13,162.22,162.03,162.07,16353.0,142.4077,142.4867,142.3198,142.355,16353.0
2016-12-23 13:20:00,162.09,162.24,162.09,162.2,11558.0,142.3725,142.5043,142.3725,142.4691,11558.0
2016-12-23 13:30:00,162.18,162.33,162.16,162.26,29333.0,142.4516,142.5833,142.434,142.5219,29333.0
2016-12-23 13:40:00,162.26,162.4,162.26,162.35,22987.0,142.5219,142.6448,142.5219,142.6009,22987.0
2016-12-23 13:50:00,162.34,162.54,162.28,162.5,26477.0,142.5921,142.7678,142.5394,142.7327,26477.0
2016-12-23 14:00:00,162.49,162.65,162.44,162.65,33488.0,142.7239,142.8644,142.68,142.8644,33488.0
2016-12-23 14:10:00,162.67,162.71,162.6,162.64,27554.0,142.882,142.9171,142.8205,142.8556,27554.0
2016-12-23 14:20:00,162.61,162.85,162.56,162.73,50632.0,142.8293,143.0401,142.7854,142.9347,50632.0
2016-12-23 14:30:00,162.73,162.78,162.61,162.66,28138.0,142.9347,142.9786,142.8293,142.8732,28138.0
2016-12-23 14:40:00,162.67,162.69,162.5,162.58,22634.0,142.882,142.8995,142.7327,142.8029,22634.0
2016-12-23 14:50:00,162.59,162.65,162.53,162.65,24729.0,142.8117,142.8644,142.759,142.8644,24729.0
2016-12-23 15:00:00,162.65,162.65,162.46,162.55,38527.0,142.8644,142.8644,142.6975,142.7766,38527.0
2016-12-23 15:10:00,162.52,162.56,162.44,162.45,32030.0,142.7502,142.7854,142.68,142.6887,32030.0
2016-12-23 15:20:00,162.5,162.57,162.48,162.48,34789.0,142.7327,142.7941,142.7151,142.7151,34789.0
2016-12-23 15:30:00,162.47,162.64,162.38,162.59,43060.0,142.7063,142.8556,142.6273,142.8117,43060.0
2016-12-23 15:40:00,162.59,162.8,162.58,162.71,66414.0,142.8117,142.9962,142.8029,142.9171,66414.0
2016-12-23 15:50:00,162.72,163.04,162.72,162.98,262560.0,142.9259,143.207,142.9259,143.1543,262560.0
2016-12-27 09:30:00,163.26,163.84,163.06,163.59,66693.0,143.4002,143.9097,143.2245,143.6901,66693.0
2016-12-27 09:40:00,163.62,163.87,163.26,163.69,38814.0,143.7164,143.936,143.4002,143.7779,38814.0
2016-12-27 09:50:00,163.77,163.96,163.25,163.32,33667.0,143.8482,144.0151,143.3914,143.4529,33667.0
2016-12-27 10:00:00,163.32,163.64,163.22,163.57,21589.0,143.4529,143.734,143.3651,143.6725,21589.0
2016-12-27 10:10:00,163.56,163.79,163.46,163.79,24720.0,143.6637,143.8657,143.5759,143.8657,24720.0
2016-12-27 10:20:00,163.75,163.81,163.59,163.63,20469.0,143.8306,143.8833,143.6901,143.7252,20469.0
2016-12-27 10:30:00,163.65,163.84,163.5,163.77,17550.0,143.7428,143.9097,143.611,143.8482,17550.0
2016-12-27 10:40:00,163.79,163.89,163.74,163.81,24389.0,143.8657,143.9536,143.8218,143.8833,24389.0
2016-12-27 10:50:00,163.8,163.96,163.57,163.69,26537.0,143.8745,144.0151,143.6725,143.7779,26537.0
2016-12-27 11:00:00,163.67,163.74,163.26,163.26,21480.0,143.7603,143.8218,143.4002,143.4002,21480.0
2016-12-27 11:10:00,163.28,163.44,163.09,163.09,22333.0,143.4178,143.5583,143.2509,143.2509,22333.0
2016-12-27 11:20:00,163.12,163.32,163.09,163.28,13066.0,143.2772,143.4529,143.2509,143.4178,13066.0
2016-12-27 11:30:00,163.28,163.33,163.14,163.21,13551.0,143.4178,143.4617,143.2948,143.3563,13551.0
2016-12-27 11:40:00,163.23,163.26,163.03,163.06,16440.0,143.3739,143.4002,143.1982,143.2245,16440.0
2016-12-27 11:50:00,163.03,163.16,163.03,163.09,11320.0,143.1982,143.3124,143.1982,143.2509,11320.0
2016-12-27 12:00:00,163.08,163.17,163.01,163.06,8651.0,143.2421,143.3212,143.1806,143.2245,8651.0
2016-12-27 12:10:00,163.06,163.12,162.96,162.99,14767.0,143.2245,143.2772,143.1367,143.163,14767.0
2016-12-27 12:20:00,163.0,163.12,162.9,163.03,9977.0,143.1718,143.2772,143.084,143.1982,9977.0
2016-12-27 12:30:00,163.05,163.06,162.94,163.02,8466.0,143.2158,143.2245,143.1191,143.1894,8466.0
2016-12-27 12:40:00,163.01,163.05,162.94,163.0,10981.0,143.1806,143.2158,143.1191,143.1718,10981.0
2016-12-27 12:50:00,163.0,163.09,162.96,163.02,9383.0,143.1718,143.2509,143.1367,143.1894,9383.0
2016-12-27 13:00:00,163.01,163.02,162.92,163.0,9853.0,143.1806,143.1894,143.1016,143.1718,9853.0
2016-12-27 13:10:00,162.99,163.08,162.97,163.01,11046.0,143.163,143.2421,143.1455,143.1806,11046.0
2016-12-27 13:20:00,163.02,163.02,162.91,162.95,11394.0,143.1894,143.1894,143.0928,143.1279,11394.0
2016-12-27 13:30:00,162.95,162.99,162.87,162.92,10093.0,143.1279,143.163,143.0576,143.1016,10093.0
2016-12-27 13:40:00,162.9,163.04,162.8,163.04,21859.0,143.084,143.207,142.9962,143.207,21859.0
2016-12-27 13:50:00,163.01,163.06,162.9,163.04,26912.0,143.1806,143.2245,143.084,143.207,26912.0
2016-12-27 14:00:00,163.06,163.06,162.74,162.77,29243.0,143.2245,143.2245,142.9435,142.9698,29243.0
2016-12-27 14:10:00,162.76,162.8,162.53,162.74,37418.0,142.961,142.9962,142.759,142.9435,37418.0
2016-12-27 14:20:00,162.71,162.84,162.68,162.81,18043.0,142.9171,143.0313,142.8908,143.0049,18043.0
2016-12-27 14:30:00,162.84,162.91,162.74,162.79,23773.0,143.0313,143.0928,142.9435,142.9874,23773.0
2016-12-27 14:40:00,162.79,163.08,162.75,163.07,28809.0,142.9874,143.2421,142.9522,143.2333,28809.0
2016-12-27 14:50:00,163.08,163.15,162.92,162.99,28778.0,143.2421,143.3036,143.1016,143.163,28778.0
2016-12-27 15:00:00,162.96,162.99,162.79,162.79,21601.0,143.1367,143.163,142.9874,142.9874,21601.0
2016-12-27 15:10:00,162.82,162.82,162.65,162.68,20650.0,143.0137,143.0137,142.8644,142.8908,20650.0
2016-12-27 15:20:00,162.7,162.71,162.59,162.62,20277.0,142.9083,142.9171,142.8117,142.8381,20277.0
2016-12-27 15:30:00,162.62,162.7,162.57,162.68,23986.0,142.8381,142.9083,142.7941,142.8908,23986.0
2016-12-27 15:40:00,162.67,162.7,162.45,162.45,42764.0,142.882,142.9083,142.6887,142.6887,42764.0
2016-12-27 15:50:00,162.47,162.64,162.46,162.64,107387.0,142.7063,142.8556,142.6975,142.8556,107387.0
2016-12-28 09:30:00,162.16,163.25,162.16,162.58,80974.0,142.434,143.3914,142.434,142.8029,80974.0
2016-12-28 09:40:00,162.66,162.75,162.39,162.55,32652.0,142.8732,142.9522,142.636,142.7766,32652.0
2016-12-28 09:50:00,162.59,162.65,162.36,162.44,28309.0,142.8117,142.8644,142.6097,142.68,28309.0
2016-12-28 10:00:00,162.45,162.53,162.27,162.32,35391.0,142.6887,142.759,142.5306,142.5746,35391.0
2016-12-28 10:10:00,162.29,162.54,162.2,162.42,22748.0,142.5482,142.7678,142.4691,142.6624,22748.0
2016-12-28 10:20:00,162.39,162.4,162.13,162.2,14839.0,142.636,142.6448,142.4077,142.4691,14839.0
2016-12-28 10:30:00,162.21,162.32,162.07,162.07,18905.0,142.4779,142.5746,142.355,142.355,18905.0
2016-12-28 10:40:00,162.12,162.21,162.05,162.06,11347.0,142.3989,142.4779,142.3374,142.3462,11347.0
2016-12-28 10:50:00,162.1,162.16,162.02,162.15,32037.0,142.3813,142.434,142.311,142.4252,32037.0
2016-12-28 11:00:00,162.15,162.33,162.12,162.22,20614.0,142.4252,142.5833,142.3989,142.4867,20614.0
2016-12-28 11:10:00,162.21,162.46,162.18,162.32,16271.0,142.4779,142.6975,142.4516,142.5746,16271.0
2016-12-28 11:20:00,162.3,162.34,162.24,162.26,18772.0,142.557,142.5921,142.5043,142.5219,18772.0
2016-12-28 11:30:00,162.3,162.33,162.17,162.26,31116.0,142.557,142.5833,142.4428,142.5219,31116.0
2016-12-28 11:40:00,162.27,162.32,162.22,162.27,17502.0,142.5306,142.5746,142.4867,142.5306,17502.0
2016-12-28 11:50:00,162.27,162.28,162.16,162.17,10877.0,142.5306,142.5394,142.434,142.4428,10877.0
2016-12-28 12:00:00,162.18,162.18,162.01,162.01,15542.0,142.4516,142.4516,142.3023,142.3023,15542.0
2016-12-28 12:10:00,162.0,162.18,161.94,161.97,14723.0,142.2935,142.4516,142.2408,142.2671,14723.0
2016-12-28 12:20:00,161.96,162.0,161.93,162.0,15096.0,142.2583,142.2935,142.232,142.2935,15096.0
2016-12-28 12:30:00,161.99,161.99,161.91,161.92,13298.0,142.2847,142.2847,142.2144,142.2232,13298.0
2016-12-28 12:40:00,161.92,161.98,161.8,161.81,17805.0,142.2232,142.2759,142.1178,142.1266,17805.0
2016-12-28 12:50:00,161.83,161.88,161.76,161.78,34434.0,142.1442,142.1881,142.0827,142.1002,34434.0
2016-12-28 13:00:00,161.77,161.82,161.75,161.81,18647.0,142.0915,142.1354,142.0739,142.1266,18647.0
2016-12-28 13:10:00,161.79,161.81,161.77,161.77,27456.0,142.109,142.1266,142.0915,142.0915,27456.0
2016-12-28 13:20:00,161.77,161.85,161.75,161.77,28949.0,142.0915,142.1617,142.0739,142.0915,28949.0
2016-12-28 13:30:00,161.79,161.81,161.7,161.7,29245.0,142.109,142.1266,142.03,142.03,29245.0
2016-12-28 13:40:00,161.72,161.81,161.69,161.78,25127.0,142.0475,142.1266,142.0212,142.1002,25127.0
2016-12-28 13:50:00,161.79,161.81,161.61,161.77,38448.0,142.109,142.1266,141.9509,142.0915,38448.0
2016-12-28 14:00:00,161.76,161.81,161.73,161.74,16739.0,142.0827,142.1266,142.0563,142.0651,16739.0
2016-12-28 14:10:00,161.73,161.75,161.52,161.58,23517.0,142.0563,142.0739,141.8719,141.9246,23517.0
2016-12-28 14:20:00,161.58,161.65,161.43,161.64,20939.0,141.9246,141.9861,141.7928,141.9773,20939.0
2016-12-28 14:30:00,161.64,161.66,161.51,161.55,20084.0,141.9773,141.9948,141.8631,141.8982,20084.0
2016-12-28 14:40:00,161.52,161.54,161.39,161.39,10688.0,141.8719,141.8894,141.7577,141.7577,10688.0
2016-12-28 14:50:00,161.38,161.49,161.32,161.48,41328.0,141.7489,141.8455,141.6962,141.8367,41328.0
2016-12-28 15:00:00,161.48,161.55,161.4,161.41,35653.0,141.8367,141.8982,141.7665,141.7752,35653.0
2016-12-28 15:10:00,161.41,161.44,161.32,161.38,37466.0,141.7752,141.8016,141.6962,141.7489,37466.0
2016-12-28 15:20:00,161.38,161.5,161.38,161.42,39319.0,141.7489,141.8543,141.7489,141.784,39319.0
2016-12-28 15:30:00,161.42,161.57,161.39,161.49,40331.0,141.784,141.9158,141.7577,141.8455,40331.0
2016-12-28 15:40:00,161.49,161.53,161.43,161.44,60280.0,141.8455,141.8807,141.7928,141.8016,60280.0
2016-12-28 15:50:00,161.44,161.59,161.4,161.45,139883.0,141.8016,141.9334,141.7665,141.8104,139883.0
2016-12-29 09:30:00,161.92,162.36,161.46,161.93,60868.0,142.2232,142.6097,141.8192,142.232,60868.0
2016-12-29 09:40:00,161.88,162.27,161.65,161.68,42918.0,142.1881,142.5306,141.9861,142.0124,42918.0
2016-12-29 09:50:00,161.64,161.74,161.12,161.13,55750.0,141.9773,142.0651,141.5205,141.5293,55750.0
2016-12-29 10:00:00,161.12,161.71,161.03,161.6,55343.0,141.5205,142.0388,141.4415,141.9421,55343.0
2016-12-29 10:10:00,161.61,161.63,161.2,161.28,43631.0,141.9509,141.9685,141.5908,141.6611,43631.0
2016-12-29 10:20:00,161.27,161.66,161.23,161.47,86128.0,141.6523,141.9948,141.6171,141.8279,86128.0
2016-12-29 10:30:00,161.48,161.57,161.24,161.38,56024.0,141.8367,141.9158,141.6259,141.7489,56024.0
2016-12-29 10:40:00,161.36,161.53,161.07,161.07,42062.0,141.7313,141.8807,141.4766,141.4766,42062.0
2016-12-29 10:50:00,161.06,161.27,160.87,161.0,64244.0,141.4678,141.6523,141.3009,141.4151,64244.0
2016-12-29 11:00:00,161.07,161.27,160.95,161.22,38578.0,141.4766,141.6523,141.3712,141.6084,38578.0
2016-12-29 11:10:00,161.25,161.28,160.85,160.92,51205.0,141.6347,141.6611,141.2834,141.3449,51205.0
2016-12-29 11:20:00,160.93,160.95,160.67,160.8,73603.0,141.3536,141.3712,141.1253,141.2395,73603.0
2016-12-29 11:30:00,160.84,160.87,160.65,160.65,61115.0,141.2746,141.3009,141.1077,141.1077,61115.0
2016-12-29 11:40:00,160.64,160.75,160.52,160.75,51409.0,141.0989,141.1955,140.9935,141.1955,51409.0
2016-12-29 11:50:00,160.73,160.78,160.62,160.76,32539.0,141.178,141.2219,141.0813,141.2043,32539.0
2016-12-29 12:00:00,160.75,160.75,160.54,160.56,32963.0,141.1955,141.1955,141.0111,141.0286,32963.0
2016-12-29 12:10:00,160.56,160.57,160.41,160.5,36155.0,141.0286,141.0374,140.8969,140.9759,36155.0
2016-12-29 12:20:00,160.47,160.55,160.43,160.45,31218.0,140.9496,141.0199,140.9145,140.932,31218.0
2016-12-29 12:30:00,160.47,160.58,160.46,160.46,44890.0,140.9496,141.0462,140.9408,140.9408,44890.0
2016-12-29 12:40:00,160.46,160.69,160.39,160.64,41056.0,140.9408,141.1428,140.8793,141.0989,41056.0
2016-12-29 12:50:00,160.63,160.63,160.45,160.45,29791.0,141.0901,141.0901,140.932,140.932,29791.0
2016-12-29 13:00:00,160.44,160.59,160.42,160.55,37695.0,140.9232,141.055,140.9057,141.0199,37695.0
2016-12-29 13:10:00,160.56,160.57,160.45,160.5,33694.0,141.0286,141.0374,140.932,140.9759,33694.0
2016-12-29 13:20:00,160.5,160.6,160.47,160.48,23794.0,140.9759,141.0638,140.9496,140.9584,23794.0
2016-12-29 13:30:00,160.5,160.59,160.44,160.56,28027.0,140.9759,141.055,140.9232,141.0286,28027.0
2016-12-29 13:40:00,160.56,160.74,160.56,160.69,28221.0,141.0286,141.1868,141.0286,141.1428,28221.0
2016-12-29 13:50:00,160.69,160.86,160.65,160.85,35880.0,141.1428,141.2922,141.1077,141.2834,35880.0
2016-12-29 14:00:00,160.86,160.94,160.69,160.77,42016.0,141.2922,141.3624,141.1428,141.2131,42016.0
2016-12-29 14:10:00,160.77,160.78,160.63,160.73,36056.0,141.2131,141.2219,141.0901,141.178,36056.0
2016-12-29 14:20:00,160.73,160.75,160.6,160.67,49102.0,141.178,141.1955,141.0638,141.1253,49102.0
2016-12-29 14:30:00,160.68,160.76,160.59,160.73,43075.0,141.134,141.2043,141.055,141.178,43075.0
2016-12-29 14:40:00,160.71,160.77,160.65,160.73,43399.0,141.1604,141.2131,141.1077,141.178,43399.0
2016-12-29 14:50:00,160.73,160.82,160.65,160.8,50571.0,141.178,141.257,141.1077,141.2395,50571.0
2016-12-29 15:00:00,160.79,160.86,160.68,160.7,32369.0,141.2307,141.2922,141.134,141.1516,32369.0
2016-12-29 15:10:00,160.7,160.73,160.66,160.7,45273.0,141.1516,141.178,141.1165,141.1516,45273.0
2016-12-29 15:20:00,160.68,160.85,160.68,160.78,53218.0,141.134,141.2834,141.134,141.2219,53218.0
2016-12-29 15:30:00,160.78,160.93,160.77,160.91,66270.0,141.2219,141.3536,141.2131,141.3361,66270.0
2016-12-29 15:40:00,160.93,161.05,160.91,161.01,95962.0,141.3536,141.459,141.3361,141.4239,95962.0
2016-12-29 15:50:00,161.01,161.15,160.97,161.02,160057.0,141.4239,141.5469,141.3888,141.4327,160057.0
2016-12-30 09:30:00,161.37,161.48,160.99,161.22,94433.0,141.7401,141.8367,141.4063,141.6084,94433.0
2016-12-30 09:40:00,161.22,161.23,160.75,160.8,59673.0,141.6084,141.6171,141.1955,141.2395,59673.0
2016-12-30 09:50:00,160.78,160.85,160.51,160.75,36251.0,141.2219,141.2834,140.9847,141.1955,36251.0
2016-12-30 10:00:00,160.61,160.87,160.5,160.77,45958.0,141.0726,141.3009,140.9759,141.2131,45958.0
2016-12-30 10:10:00,160.7,160.92,160.55,160.65,75802.0,141.1516,141.3449,141.0199,141.1077,75802.0
2016-12-30 10:20:00,160.64,160.65,160.44,160.57,37349.0,141.0989,141.1077,140.9232,141.0374,37349.0
2016-12-30 10:30:00,160.54,160.8,160.52,160.75,46728.0,141.0111,141.2395,140.9935,141.1955,46728.0
2016-12-30 10:40:00,160.73,160.78,160.62,160.7,38753.0,141.178,141.2219,141.0813,141.1516,38753.0
2016-12-30 10:50:00,160.66,160.88,160.66,160.88,29282.0,141.1165,141.3097,141.1165,141.3097,29282.0
2016-12-30 11:00:00,160.88,160.9,160.49,160.7,20968.0,141.3097,141.3273,140.9672,141.1516,20968.0
2016-12-30 11:10:00,160.66,160.82,160.65,160.68,21428.0,141.1165,141.257,141.1077,141.134,21428.0
2016-12-30 11:20:00,160.66,160.83,160.66,160.69,24714.0,141.1165,141.2658,141.1165,141.1428,24714.0
2016-12-30 11:30:00,160.67,160.82,160.65,160.75,14183.0,141.1253,141.257,141.1077,141.1955,14183.0
2016-12-30 11:40:00,160.73,160.8,160.68,160.73,18201.0,141.178,141.2395,141.134,141.178,18201.0
2016-12-30 11:50:00,160.78,160.8,160.72,160.74,16756.0,141.2219,141.2395,141.1692,141.1868,16756.0
2016-12-30 12:00:00,160.76,160.79,160.65,160.77,22572.0,141.2043,141.2307,141.1077,141.2131,22572.0
2016-12-30 12:10:00,160.77,160.8,160.63,160.66,22170.0,141.2131,141.2395,141.0901,141.1165,22170.0
2016-12-30 12:20:00,160.65,160.78,160.54,160.78,13107.0,141.1077,141.2219,141.0111,141.2219,13107.0
2016-12-30 12:30:00,160.73,160.73,160.6,160.69,8781.0,141.178,141.178,141.0638,141.1428,8781.0
2016-12-30 12:40:00,160.72,160.79,160.7,160.79,12829.0,141.1692,141.2307,141.1516,141.2307,12829.0
2016-12-30 12:50:00,160.75,160.77,160.56,160.6,9832.0,141.1955,141.2131,141.0286,141.0638,9832.0
2016-12-30 13:00:00,160.63,160.66,160.58,160.61,12584.0,141.0901,141.1165,141.0462,141.0726,12584.0
2016-12-30 13:10:00,160.6,160.63,160.5,160.56,37002.0,141.0638,141.0901,140.9759,141.0286,37002.0
2016-12-30 13:20:00,160.56,160.57,160.4,160.42,26068.0,141.0286,141.0374,140.8881,140.9057,26068.0
2016-12-30 13:30:00,160.42,160.45,160.24,160.27,29464.0,140.9057,140.932,140.7476,140.7739,29464.0
2016-12-30 13:40:00,160.27,160.33,160.21,160.25,20185.0,140.7739,140.8266,140.7212,140.7564,20185.0
2016-12-30 13:50:00,160.25,160.39,160.21,160.35,13548.0,140.7564,140.8793,140.7212,140.8442,13548.0
2016-12-30 14:00:00,160.35,160.35,160.19,160.22,17005.0,140.8442,140.8442,140.7037,140.73,17005.0
2016-12-30 14:10:00,160.22,160.23,160.08,160.08,31440.0,140.73,140.7388,140.607,140.607,31440.0
2016-12-30 14:20:00,160.08,160.12,160.01,160.1,41204.0,140.607,140.6422,140.5456,140.6246,41204.0
2016-12-30 14:30:00,160.11,160.33,160.06,160.3,24243.0,140.6334,140.8266,140.5895,140.8003,24243.0
2016-12-30 14:40:00,160.28,160.28,160.01,160.01,20347.0,140.7827,140.7827,140.5456,140.5456,20347.0
2016-12-30 14:50:00,160.01,160.02,159.9,159.97,40448.0,140.5456,140.5543,140.4489,140.5104,40448.0
2016-12-30 15:00:00,159.97,160.13,159.96,160.01,29624.0,140.5104,140.651,140.5016,140.5456,29624.0
2016-12-30 15:10:00,160.03,160.27,160.03,160.13,35630.0,140.5631,140.7739,140.5631,140.651,35630.0
2016-12-30 15:20:00,160.17,160.18,160.05,160.11,66600.0,140.6861,140.6949,140.5807,140.6334,66600.0
2016-12-30 15:30:00,160.11,160.13,160.04,160.08,44228.0,140.6334,140.651,140.5719,140.607,44228.0
2016-12-30 15:40:00,160.08,160.14,159.88,160.0,81423.0,140.607,140.6597,140.4314,140.5368,81423.0
2016-12-30 15:50:00,160.0,160.26,159.85,160.12,383006.0,140.5368,140.7651,140.405,140.6422,383006.0
2017-01-03 09:30:00,161.13,162.27,160.2,160.86,203959.0,141.5293,142.5306,140.7124,141.2922,203959.0
2017-01-03 09:40:00,160.85,161.18,160.3,161.13,85751.0,141.2834,141.5732,140.8003,141.5293,85751.0
2017-01-03 09:50:00,161.14,161.14,159.2,159.64,86863.0,141.5381,141.5381,139.8341,140.2206,86863.0
2017-01-03 10:00:00,159.63,160.17,159.32,160.17,69636.0,140.2118,140.6861,139.9395,140.6861,69636.0
2017-01-03 10:10:00,160.19,160.57,159.99,160.19,52366.0,140.7037,141.0374,140.528,140.7037,52366.0
2017-01-03 10:20:00,160.22,160.4,159.95,159.97,42919.0,140.73,140.8881,140.4929,140.5104,42919.0
2017-01-03 10:30:00,159.92,160.2,159.87,160.03,47044.0,140.4665,140.7124,140.4226,140.5631,47044.0
2017-01-03 10:40:00,160.03,160.2,159.9,159.9,57071.0,140.5631,140.7124,140.4489,140.4489,57071.0
2017-01-03 10:50:00,159.93,160.06,159.68,159.78,51976.0,140.4753,140.5895,140.2557,140.3435,51976.0
2017-01-03 11:00:00,159.79,159.97,159.73,159.73,49977.0,140.3523,140.5104,140.2996,140.2996,49977.0
2017-01-03 11:10:00,159.73,159.85,159.47,159.62,67087.0,140.2996,140.405,140.0712,140.203,67087.0
2017-01-03 11:20:00,159.62,159.93,159.56,159.73,62422.0,140.203,140.4753,140.1503,140.2996,62422.0
2017-01-03 11:30:00,159.78,159.89,159.5,159.62,49899.0,140.3435,140.4401,140.0976,140.203,49899.0
2017-01-03 11:40:00,159.64,159.74,159.54,159.66,58931.0,140.2206,140.3084,140.1327,140.2381,58931.0
2017-01-03 11:50:00,159.65,159.68,159.28,159.55,95516.0,140.2293,140.2557,139.9044,140.1415,95516.0
2017-01-03 12:00:00,159.57,159.67,159.15,159.5,40112.0,140.1591,140.2469,139.7902,140.0976,40112.0
2017-01-03 12:10:00,159.48,159.8,159.48,159.68,214466.0,140.08,140.3611,140.08,140.2557,214466.0
2017-01-03 12:20:00,159.69,160.03,159.6,159.87,38715.0,140.2645,140.5631,140.1854,140.4226,38715.0
2017-01-03 12:30:00,159.89,160.0,159.82,159.97,30831.0,140.4401,140.5368,140.3787,140.5104,30831.0
2017-01-03 12:40:00,159.97,160.08,159.8,159.91,39677.0,140.5104,140.607,140.3611,140.4577,39677.0
2017-01-03 12:50:00,159.9,159.9,159.64,159.7,33857.0,140.4489,140.4489,140.2206,140.2733,33857.0
2017-01-03 13:00:00,159.76,160.0,159.68,160.0,26844.0,140.326,140.5368,140.2557,140.5368,26844.0
2017-01-03 13:10:00,160.01,160.18,159.99,160.13,32455.0,140.5456,140.6949,140.528,140.651,32455.0
2017-01-03 13:20:00,160.14,160.27,160.06,160.14,24823.0,140.6597,140.7739,140.5895,140.6597,24823.0
2017-01-03 13:30:00,160.15,160.36,160.15,160.28,31595.0,140.6685,140.853,140.6685,140.7827,31595.0
2017-01-03 13:40:00,160.33,160.47,160.15,160.35,25284.0,140.8266,140.9496,140.6685,140.8442,25284.0
2017-01-03 13:50:00,160.38,160.38,160.17,160.27,32596.0,140.8705,140.8705,140.6861,140.7739,32596.0
2017-01-03 14:00:00,160.28,160.53,160.28,160.43,72978.0,140.7827,141.0023,140.7827,140.9145,72978.0
2017-01-03 14:10:00,160.43,160.63,160.43,160.47,42690.0,140.9145,141.0901,140.9145,140.9496,42690.0
2017-01-03 14:20:00,160.48,160.54,160.36,160.36,37254.0,140.9584,141.0111,140.853,140.853,37254.0
2017-01-03 14:30:00,160.41,160.6,160.35,160.49,55066.0,140.8969,141.0638,140.8442,140.9672,55066.0
2017-01-03 14:40:00,160.49,160.83,160.45,160.79,93234.0,140.9672,141.2658,140.932,141.2307,93234.0
2017-01-03 14:50:00,160.79,160.99,160.66,160.88,62165.0,141.2307,141.4063,141.1165,141.3097,62165.0
2017-01-03 15:00:00,160.87,161.25,160.87,161.21,71330.0,141.3009,141.6347,141.3009,141.5996,71330.0
2017-01-03 15:10:00,161.2,161.47,161.19,161.27,89232.0,141.5908,141.8279,141.582,141.6523,89232.0
2017-01-03 15:20:00,161.28,161.28,161.01,161.11,67978.0,141.6611,141.6611,141.4239,141.5117,67978.0
2017-01-03 15:30:00,161.09,161.26,161.02,161.17,46334.0,141.4942,141.6435,141.4327,141.5644,46334.0
2017-01-03 15:40:00,161.22,161.5,161.14,161.36,77286.0,141.6084,141.8543,141.5381,141.7313,77286.0
2017-01-03 15:50:00,161.37,161.4,161.16,161.36,175531.0,141.7401,141.7665,141.5557,141.7313,175531.0
2017-01-04 09:30:00,162.35,162.58,161.5,161.57,125094.0,142.6009,142.8029,141.8543,141.9158,125094.0
2017-01-04 09:40:00,161.64,161.76,161.06,161.53,69074.0,141.9773,142.0827,141.4678,141.8807,69074.0
2017-01-04 09:50:00,161.56,161.56,161.06,161.2,94176.0,141.907,141.907,141.4678,141.5908,94176.0
2017-01-04 10:00:00,161.29,161.31,160.81,160.83,47091.0,141.6698,141.6874,141.2482,141.2658,47091.0
2017-01-04 10:10:00,160.89,160.95,160.34,160.59,63992.0,141.3185,141.3712,140.8354,141.055,63992.0
2017-01-04 10:20:00,160.64,160.66,159.87,160.02,55068.0,141.0989,141.1165,140.4226,140.5543,55068.0
2017-01-04 10:30:00,159.9,160.19,159.74,160.18,80863.0,140.4489,140.7037,140.3084,140.6949,80863.0
2017-01-04 10:40:00,160.18,160.65,160.16,160.35,73358.0,140.6949,141.1077,140.6773,140.8442,73358.0
2017-01-04 10:50:00,160.32,160.54,160.17,160.33,49830.0,140.8178,141.0111,140.6861,140.8266,49830.0
2017-01-04 11:00:00,160.3,160.46,160.11,160.22,37993.0,140.8003,140.9408,140.6334,140.73,37993.0
2017-01-04 11:10:00,160.2,160.56,160.2,160.47,35611.0,140.7124,141.0286,140.7124,140.9496,35611.0
2017-01-04 11:20:00,160.49,160.9,160.27,160.89,39710.0,140.9672,141.3273,140.7739,141.3185,39710.0
2017-01-04 11:30:00,160.9,160.99,160.7,160.75,40384.0,141.3273,141.4063,141.1516,141.1955,40384.0
2017-01-04 11:40:00,160.79,161.12,160.7,160.95,28024.0,141.2307,141.5205,141.1516,141.3712,28024.0
2017-01-04 11:50:00,161.02,161.3,160.95,160.99,24038.0,141.4327,141.6786,141.3712,141.4063,24038.0
2017-01-04 12:00:00,161.01,161.15,160.98,161.14,22267.0,141.4239,141.5469,141.3976,141.5381,22267.0
2017-01-04 12:10:00,161.14,161.41,161.1,161.35,48083.0,141.5381,141.7752,141.503,141.7225,48083.0
2017-01-04 12:20:00,161.33,161.35,161.16,161.28,21872.0,141.705,141.7225,141.5557,141.6611,21872.0
2017-01-04 12:30:00,161.27,161.37,161.17,161.19,37497.0,141.6523,141.7401,141.5644,141.582,37497.0
2017-01-04 12:40:00,161.23,161.27,161.09,161.12,13935.0,141.6171,141.6523,141.4942,141.5205,13935.0
2017-01-04 12:50:00,161.13,161.2,161.03,161.08,15576.0,141.5293,141.5908,141.4415,141.4854,15576.0
2017-01-04 13:00:00,161.09,161.23,161.08,161.16,15044.0,141.4942,141.6171,141.4854,141.5557,15044.0
2017-01-04 13:10:00,161.16,161.27,161.03,161.04,21577.0,141.5557,141.6523,141.4415,141.4503,21577.0
2017-01-04 13:20:00,161.0,161.1,160.96,160.99,20460.0,141.4151,141.503,141.38,141.4063,20460.0
2017-01-04 13:30:00,161.03,161.23,160.98,161.15,45473.0,141.4415,141.6171,141.3976,141.5469,45473.0
2017-01-04 13:40:00,161.15,161.21,161.02,161.08,38795.0,141.5469,141.5996,141.4327,141.4854,38795.0
2017-01-04 13:50:00,161.06,161.11,160.78,160.89,59679.0,141.4678,141.5117,141.2219,141.3185,59679.0
2017-01-04 14:00:00,160.89,161.23,160.83,161.04,35675.0,141.3185,141.6171,141.2658,141.4503,35675.0
2017-01-04 14:10:00,161.07,161.49,160.99,161.43,80390.0,141.4766,141.8455,141.4063,141.7928,80390.0
2017-01-04 14:20:00,161.45,161.74,161.42,161.6,39024.0,141.8104,142.0651,141.784,141.9421,39024.0
2017-01-04 14:30:00,161.57,161.63,161.4,161.4,65016.0,141.9158,141.9685,141.7665,141.7665,65016.0
2017-01-04 14:40:00,161.38,161.38,161.19,161.22,26833.0,141.7489,141.7489,141.582,141.6084,26833.0
2017-01-04 14:50:00,161.23,161.46,161.2,161.45,21633.0,141.6171,141.8192,141.5908,141.8104,21633.0
2017-01-04 15:00:00,161.44,161.7,161.4,161.66,55004.0,141.8016,142.03,141.7665,141.9948,55004.0
2017-01-04 15:10:00,161.68,161.83,161.65,161.7,38687.0,142.0124,142.1442,141.9861,142.03,38687.0
2017-01-04 15:20:00,161.7,161.82,161.65,161.74,32689.0,142.03,142.1354,141.9861,142.0651,32689.0
2017-01-04 15:30:00,161.73,161.97,161.71,161.96,40764.0,142.0563,142.2671,142.0388,142.2583,40764.0
2017-01-04 15:40:00,161.97,162.09,161.82,161.87,70815.0,142.2671,142.3725,142.1354,142.1793,70815.0
2017-01-04 15:50:00,161.88,161.98,161.77,161.87,143330.0,142.1881,142.2759,142.0915,142.1793,143330.0
2017-01-05 09:30:00,161.75,162.33,161.51,161.87,89750.0,142.0739,142.5833,141.8631,142.1793,89750.0
2017-01-05 09:40:00,161.98,162.16,161.73,161.96,53588.0,142.2759,142.434,142.0563,142.2583,53588.0
2017-01-05 09:50:00,161.93,162.32,161.88,162.2,50359.0,142.232,142.5746,142.1881,142.4691,50359.0
2017-01-05 10:00:00,162.2,162.63,162.06,162.63,132444.0,142.4691,142.8468,142.3462,142.8468,132444.0
2017-01-05 10:10:00,162.6,162.6,161.99,162.12,68567.0,142.8205,142.8205,142.2847,142.3989,68567.0
2017-01-05 10:20:00,162.12,162.16,161.91,162.02,73364.0,142.3989,142.434,142.2144,142.311,73364.0
2017-01-05 10:30:00,162.03,162.34,161.95,162.29,52679.0,142.3198,142.5921,142.2496,142.5482,52679.0
2017-01-05 10:40:00,162.3,162.3,162.06,162.24,32357.0,142.557,142.557,142.3462,142.5043,32357.0
2017-01-05 10:50:00,162.24,162.34,162.08,162.09,33547.0,142.5043,142.5921,142.3637,142.3725,33547.0
2017-01-05 11:00:00,162.07,162.28,161.87,161.94,37409.0,142.355,142.5394,142.1793,142.2408,37409.0
2017-01-05 11:10:00,161.93,162.42,161.92,162.4,47369.0,142.232,142.6624,142.2232,142.6448,47369.0
2017-01-05 11:20:00,162.4,162.5,162.1,162.47,40286.0,142.6448,142.7327,142.3813,142.7063,40286.0
2017-01-05 11:30:00,162.47,162.56,162.25,162.28,45551.0,142.7063,142.7854,142.5131,142.5394,45551.0
2017-01-05 11:40:00,162.28,162.3,161.66,161.9,95256.0,142.5394,142.557,141.9948,142.2056,95256.0
2017-01-05 11:50:00,161.92,162.09,161.8,161.86,44890.0,142.2232,142.3725,142.1178,142.1705,44890.0
2017-01-05 12:00:00,161.82,161.95,161.62,161.8,63069.0,142.1354,142.2496,141.9597,142.1178,63069.0
2017-01-05 12:10:00,161.79,161.84,161.65,161.81,54946.0,142.109,142.1529,141.9861,142.1266,54946.0
2017-01-05 12:20:00,161.77,161.87,161.62,161.62,27075.0,142.0915,142.1793,141.9597,141.9597,27075.0
2017-01-05 12:30:00,161.62,161.7,161.52,161.7,64314.0,141.9597,142.03,141.8719,142.03,64314.0
2017-01-05 12:40:00,161.69,161.71,161.59,161.7,49732.0,142.0212,142.0388,141.9334,142.03,49732.0
2017-01-05 12:50:00,161.7,161.84,161.67,161.77,27437.0,142.03,142.1529,142.0036,142.0915,27437.0
2017-01-05 13:00:00,161.77,162.09,161.76,162.09,31392.0,142.0915,142.3725,142.0827,142.3725,31392.0
2017-01-05 13:10:00,162.1,162.14,162.01,162.01,15706.0,142.3813,142.4164,142.3023,142.3023,15706.0
2017-01-05 13:20:00,162.03,162.14,162.01,162.11,9081.0,142.3198,142.4164,142.3023,142.3901,9081.0
2017-01-05 13:30:00,162.08,162.18,162.03,162.17,18724.0,142.3637,142.4516,142.3198,142.4428,18724.0
2017-01-05 13:40:00,162.16,162.18,162.1,162.1,12307.0,142.434,142.4516,142.3813,142.3813,12307.0
2017-01-05 13:50:00,162.09,162.12,161.92,162.05,18242.0,142.3725,142.3989,142.2232,142.3374,18242.0
2017-01-05 14:00:00,162.03,162.19,162.02,162.06,24573.0,142.3198,142.4604,142.311,142.3462,24573.0
2017-01-05 14:10:00,162.06,162.19,161.98,162.17,23239.0,142.3462,142.4604,142.2759,142.4428,23239.0
2017-01-05 14:20:00,162.18,162.27,162.12,162.12,16353.0,142.4516,142.5306,142.3989,142.3989,16353.0
2017-01-05 14:30:00,162.1,162.13,162.05,162.13,44233.0,142.3813,142.4077,142.3374,142.4077,44233.0
2017-01-05 14:40:00,162.12,162.15,161.99,162.0,33482.0,142.3989,142.4252,142.2847,142.2935,33482.0
2017-01-05 14:50:00,162.0,162.15,161.99,162.15,32469.0,142.2935,142.4252,142.2847,142.4252,32469.0
2017-01-05 15:00:00,162.13,162.28,162.08,162.11,20227.0,142.4077,142.5394,142.3637,142.3901,20227.0
2017-01-05 15:10:00,162.09,162.2,162.09,162.17,23995.0,142.3725,142.4691,142.3725,142.4428,23995.0
2017-01-05 15:20:00,162.16,162.17,162.03,162.11,31150.0,142.434,142.4428,142.3198,142.3901,31150.0
2017-01-05 15:30:00,162.11,162.2,162.04,162.07,28897.0,142.3901,142.4691,142.3286,142.355,28897.0
2017-01-05 15:40:00,162.06,162.17,161.96,162.11,84875.0,142.3462,142.4428,142.2583,142.3901,84875.0
2017-01-05 15:50:00,162.11,162.27,162.09,162.17,147048.0,142.3901,142.5306,142.3725,142.4428,147048.0
2017-01-06 09:30:00,161.75,162.5,161.3,161.45,153441.0,142.0739,142.7327,141.6786,141.8104,153441.0
2017-01-06 09:40:00,161.38,161.38,161.11,161.31,63560.0,141.7489,141.7489,141.5117,141.6874,63560.0
2017-01-06 09:50:00,161.34,161.63,161.16,161.34,107777.0,141.7138,141.9685,141.5557,141.7138,107777.0
2017-01-06 10:00:00,161.38,161.74,161.3,161.46,71162.0,141.7489,142.0651,141.6786,141.8192,71162.0
2017-01-06 10:10:00,161.45,161.75,161.41,161.75,53474.0,141.8104,142.0739,141.7752,142.0739,53474.0
2017-01-06 10:20:00,161.75,162.12,161.72,161.94,56039.0,142.0739,142.3989,142.0475,142.2408,56039.0
2017-01-06 10:30:00,161.92,162.09,161.5,161.56,51078.0,142.2232,142.3725,141.8543,141.907,51078.0
2017-01-06 10:40:00,161.58,161.84,161.52,161.75,43245.0,141.9246,142.1529,141.8719,142.0739,43245.0
2017-01-06 10:50:00,161.79,161.9,161.59,161.72,41854.0,142.109,142.2056,141.9334,142.0475,41854.0
2017-01-06 11:00:00,161.75,161.95,161.7,161.75,28153.0,142.0739,142.2496,142.03,142.0739,28153.0
2017-01-06 11:10:00,161.72,161.96,161.67,161.84,31369.0,142.0475,142.2583,142.0036,142.1529,31369.0
2017-01-06 11:20:00,161.84,161.97,161.63,161.81,40087.0,142.1529,142.2671,141.9685,142.1266,40087.0
2017-01-06 11:30:00,161.81,161.84,161.65,161.76,33503.0,142.1266,142.1529,141.9861,142.0827,33503.0
2017-01-06 11:40:00,161.77,161.93,161.74,161.84,32788.0,142.0915,142.232,142.0651,142.1529,32788.0
2017-01-06 11:50:00,161.9,161.99,161.8,161.84,53650.0,142.2056,142.2847,142.1178,142.1529,53650.0
2017-01-06 12:00:00,161.86,162.17,161.83,162.17,56384.0,142.1705,142.4428,142.1442,142.4428,56384.0
2017-01-06 12:10:00,162.16,162.29,162.12,162.18,49868.0,142.434,142.5482,142.3989,142.4516,49868.0
2017-01-06 12:20:00,162.18,162.21,162.05,162.06,19514.0,142.4516,142.4779,142.3374,142.3462,19514.0
2017-01-06 12:30:00,162.06,162.45,162.06,162.37,30015.0,142.3462,142.6887,142.3462,142.6185,30015.0
2017-01-06 12:40:00,162.4,162.55,162.4,162.53,21215.0,142.6448,142.7766,142.6448,142.759,21215.0
2017-01-06 12:50:00,162.53,162.71,162.47,162.71,26175.0,142.759,142.9171,142.7063,142.9171,26175.0
2017-01-06 13:00:00,162.69,162.94,162.66,162.94,35472.0,142.8995,143.1191,142.8732,143.1191,35472.0
2017-01-06 13:10:00,162.9,162.94,162.66,162.72,15579.0,143.084,143.1191,142.8732,142.9259,15579.0
2017-01-06 13:20:00,162.72,162.73,162.45,162.45,19318.0,142.9259,142.9347,142.6887,142.6887,19318.0
2017-01-06 13:30:00,162.48,162.49,162.3,162.32,35916.0,142.7151,142.7239,142.557,142.5746,35916.0
2017-01-06 13:40:00,162.34,162.47,162.18,162.47,37286.0,142.5921,142.7063,142.4516,142.7063,37286.0
2017-01-06 13:50:00,162.46,162.67,162.43,162.44,49970.0,142.6975,142.882,142.6712,142.68,49970.0
2017-01-06 14:00:00,162.45,162.47,162.3,162.42,41081.0,142.6887,142.7063,142.557,142.6624,41081.0
2017-01-06 14:10:00,162.41,162.63,162.32,162.51,62684.0,142.6536,142.8468,142.5746,142.7414,62684.0
2017-01-06 14:20:00,162.5,162.64,162.45,162.57,43270.0,142.7327,142.8556,142.6887,142.7941,43270.0
2017-01-06 14:30:00,162.57,162.77,162.55,162.58,52380.0,142.7941,142.9698,142.7766,142.8029,52380.0
2017-01-06 14:40:00,162.58,162.62,162.48,162.55,35782.0,142.8029,142.8381,142.7151,142.7766,35782.0
2017-01-06 14:50:00,162.55,162.71,162.51,162.7,43588.0,142.7766,142.9171,142.7414,142.9083,43588.0
2017-01-06 15:00:00,162.7,162.74,162.64,162.65,55655.0,142.9083,142.9435,142.8556,142.8644,55655.0
2017-01-06 15:10:00,162.67,162.69,162.47,162.47,72085.0,142.882,142.8995,142.7063,142.7063,72085.0
2017-01-06 15:20:00,162.47,162.63,162.38,162.38,53713.0,142.7063,142.8468,142.6273,142.6273,53713.0
2017-01-06 15:30:00,162.39,162.44,162.3,162.43,45139.0,142.636,142.68,142.557,142.6712,45139.0
2017-01-06 15:40:00,162.43,162.58,162.39,162.4,90062.0,142.6712,142.8029,142.636,142.6448,90062.0
2017-01-06 15:50:00,162.4,162.61,162.39,162.45,170054.0,142.6448,142.8293,142.636,142.6887,170054.0
2017-01-09 09:30:00,162.0,162.43,161.37,161.37,163886.0,142.2935,142.6712,141.7401,141.7401,163886.0
2017-01-09 09:40:00,161.49,161.51,160.78,160.97,107017.0,141.8455,141.8631,141.2219,141.3888,107017.0
2017-01-09 09:50:00,160.95,161.28,160.83,161.28,50599.0,141.3712,141.6611,141.2658,141.6611,50599.0
2017-01-09 10:00:00,161.29,161.43,161.13,161.23,63056.0,141.6698,141.7928,141.5293,141.6171,63056.0
2017-01-09 10:10:00,161.25,161.33,161.15,161.18,55890.0,141.6347,141.705,141.5469,141.5732,55890.0
2017-01-09 10:20:00,161.18,161.2,160.89,161.08,65088.0,141.5732,141.5908,141.3185,141.4854,65088.0
2017-01-09 10:30:00,161.12,161.7,161.07,161.61,101928.0,141.5205,142.03,141.4766,141.9509,101928.0
2017-01-09 10:40:00,161.61,161.68,161.52,161.59,76895.0,141.9509,142.0124,141.8719,141.9334,76895.0
2017-01-09 10:50:00,161.59,161.67,161.39,161.57,49253.0,141.9334,142.0036,141.7577,141.9158,49253.0
2017-01-09 11:00:00,161.59,161.66,161.54,161.59,36378.0,141.9334,141.9948,141.8894,141.9334,36378.0
2017-01-09 11:10:00,161.58,161.69,161.58,161.65,43574.0,141.9246,142.0212,141.9246,141.9861,43574.0
2017-01-09 11:20:00,161.67,161.87,161.61,161.67,47953.0,142.0036,142.1793,141.9509,142.0036,47953.0
2017-01-09 11:30:00,161.67,161.76,161.54,161.75,45677.0,142.0036,142.0827,141.8894,142.0739,45677.0
2017-01-09 11:40:00,161.76,161.76,161.5,161.62,40266.0,142.0827,142.0827,141.8543,141.9597,40266.0
2017-01-09 11:50:00,161.64,161.8,161.59,161.64,42388.0,141.9773,142.1178,141.9334,141.9773,42388.0
2017-01-09 12:00:00,161.64,161.82,161.63,161.74,44028.0,141.9773,142.1354,141.9685,142.0651,44028.0
2017-01-09 12:10:00,161.74,161.78,161.31,161.35,37920.0,142.0651,142.1002,141.6874,141.7225,37920.0
2017-01-09 12:20:00,161.35,161.5,161.33,161.46,40872.0,141.7225,141.8543,141.705,141.8192,40872.0
2017-01-09 12:30:00,161.45,161.5,161.33,161.47,36428.0,141.8104,141.8543,141.705,141.8279,36428.0
2017-01-09 12:40:00,161.47,161.56,161.26,161.27,56205.0,141.8279,141.907,141.6435,141.6523,56205.0
2017-01-09 12:50:00,161.28,161.4,161.13,161.35,55116.0,141.6611,141.7665,141.5293,141.7225,55116.0
2017-01-09 13:00:00,161.33,161.84,161.33,161.81,42192.0,141.705,142.1529,141.705,142.1266,42192.0
2017-01-09 13:10:00,161.78,161.87,161.7,161.76,37408.0,142.1002,142.1793,142.03,142.0827,37408.0
2017-01-09 13:20:00,161.76,161.85,161.63,161.73,42819.0,142.0827,142.1617,141.9685,142.0563,42819.0
2017-01-09 13:30:00,161.72,161.78,161.64,161.73,33931.0,142.0475,142.1002,141.9773,142.0563,33931.0
2017-01-09 13:40:00,161.76,161.79,161.69,161.72,31556.0,142.0827,142.109,142.0212,142.0475,31556.0
2017-01-09 13:50:00,161.71,161.72,161.56,161.67,29744.0,142.0388,142.0475,141.907,142.0036,29744.0
2017-01-09 14:00:00,161.69,161.81,161.67,161.74,31721.0,142.0212,142.1266,142.0036,142.0651,31721.0
2017-01-09 14:10:00,161.72,161.73,161.57,161.65,26564.0,142.0475,142.0563,141.9158,141.9861,26564.0
2017-01-09 14:20:00,161.68,161.73,161.57,161.68,42021.0,142.0124,142.0563,141.9158,142.0124,42021.0
2017-01-09 14:30:00,161.67,161.9,161.65,161.9,33265.0,142.0036,142.2056,141.9861,142.2056,33265.0
2017-01-09 14:40:00,161.9,161.96,161.76,161.8,42203.0,142.2056,142.2583,142.0827,142.1178,42203.0
2017-01-09 14:50:00,161.8,161.92,161.78,161.84,48717.0,142.1178,142.2232,142.1002,142.1529,48717.0
2017-01-09 15:00:00,161.84,161.9,161.79,161.82,50811.0,142.1529,142.2056,142.109,142.1354,50811.0
2017-01-09 15:10:00,161.82,161.92,161.78,161.87,57187.0,142.1354,142.2232,142.1002,142.1793,57187.0
2017-01-09 15:20:00,161.86,161.91,161.75,161.9,57271.0,142.1705,142.2144,142.0739,142.2056,57271.0
2017-01-09 15:30:00,161.9,161.93,161.74,161.93,66947.0,142.2056,142.232,142.0651,142.232,66947.0
2017-01-09 15:40:00,161.94,162.16,161.91,162.08,92871.0,142.2408,142.434,142.2144,142.3637,92871.0
2017-01-09 15:50:00,162.07,162.09,161.9,161.96,220231.0,142.355,142.3725,142.2056,142.2583,220231.0
2017-01-10 09:30:00,161.27,161.27,160.5,160.95,162718.0,141.6523,141.6523,140.9759,141.3712,162718.0
2017-01-10 09:40:00,160.94,161.6,160.82,161.38,69840.0,141.3624,141.9421,141.257,141.7489,69840.0
2017-01-10 09:50:00,161.47,161.75,161.33,161.52,61926.0,141.8279,142.0739,141.705,141.8719,61926.0
2017-01-10 10:00:00,161.53,161.79,161.44,161.76,54906.0,141.8807,142.109,141.8016,142.0827,54906.0
2017-01-10 10:10:00,161.72,161.81,161.48,161.53,46140.0,142.0475,142.1266,141.8367,141.8807,46140.0
2017-01-10 10:20:00,161.52,161.74,161.51,161.71,60885.0,141.8719,142.0651,141.8631,142.0388,60885.0
2017-01-10 10:30:00,161.71,161.87,161.65,161.85,42710.0,142.0388,142.1793,141.9861,142.1617,42710.0
2017-01-10 10:40:00,161.83,162.24,161.83,162.03,51775.0,142.1442,142.5043,142.1442,142.3198,51775.0
2017-01-10 10:50:00,162.03,162.2,161.99,162.12,56201.0,142.3198,142.4691,142.2847,142.3989,56201.0
2017-01-10 11:00:00,162.1,162.6,162.06,162.49,48870.0,142.3813,142.8205,142.3462,142.7239,48870.0
2017-01-10 11:10:00,162.5,162.92,162.44,162.89,46116.0,142.7327,143.1016,142.68,143.0752,46116.0
2017-01-10 11:20:00,162.86,162.98,162.79,162.84,43837.0,143.0489,143.1543,142.9874,143.0313,43837.0
2017-01-10 11:30:00,162.84,162.9,162.78,162.78,44420.0,143.0313,143.084,142.9786,142.9786,44420.0
2017-01-10 11:40:00,162.77,162.79,162.48,162.72,86391.0,142.9698,142.9874,142.7151,142.9259,86391.0
2017-01-10 11:50:00,162.69,162.73,162.4,162.48,51976.0,142.8995,142.9347,142.6448,142.7151,51976.0
2017-01-10 12:00:00,162.49,162.58,162.45,162.55,76380.0,142.7239,142.8029,142.6887,142.7766,76380.0
2017-01-10 12:10:00,162.59,162.66,162.55,162.55,37290.0,142.8117,142.8732,142.7766,142.7766,37290.0
2017-01-10 12:20:00,162.58,162.59,162.4,162.4,26570.0,142.8029,142.8117,142.6448,142.6448,26570.0
2017-01-10 12:30:00,162.43,162.44,162.05,162.07,91771.0,142.6712,142.68,142.3374,142.355,91771.0
2017-01-10 12:40:00,162.08,162.09,161.66,161.67,87188.0,142.3637,142.3725,141.9948,142.0036,87188.0
2017-01-10 12:50:00,161.64,161.98,161.64,161.83,75699.0,141.9773,142.2759,141.9773,142.1442,75699.0
2017-01-10 13:00:00,161.85,161.86,161.75,161.83,61723.0,142.1617,142.1705,142.0739,142.1442,61723.0
2017-01-10 13:10:00,161.82,161.97,161.82,161.88,86910.0,142.1354,142.2671,142.1354,142.1881,86910.0
2017-01-10 13:20:00,161.88,162.34,161.88,162.06,31608.0,142.1881,142.5921,142.1881,142.3462,31608.0
2017-01-10 13:30:00,162.09,162.1,161.87,161.95,32230.0,142.3725,142.3813,142.1793,142.2496,32230.0
2017-01-10 13:40:00,161.96,161.99,161.87,161.94,40326.0,142.2583,142.2847,142.1793,142.2408,40326.0
2017-01-10 13:50:00,161.93,161.97,161.66,161.67,38437.0,142.232,142.2671,141.9948,142.0036,38437.0
2017-01-10 14:00:00,161.67,161.71,161.44,161.53,56861.0,142.0036,142.0388,141.8016,141.8807,56861.0
2017-01-10 14:10:00,161.53,161.72,161.4,161.55,113458.0,141.8807,142.0475,141.7665,141.8982,113458.0
2017-01-10 14:20:00,161.55,161.67,161.49,161.58,29755.0,141.8982,142.0036,141.8455,141.9246,29755.0
2017-01-10 14:30:00,161.55,161.89,161.53,161.89,35863.0,141.8982,142.1969,141.8807,142.1969,35863.0
2017-01-10 14:40:00,161.9,162.02,161.82,161.89,37089.0,142.2056,142.311,142.1354,142.1969,37089.0
2017-01-10 14:50:00,161.89,162.06,161.88,161.99,66732.0,142.1969,142.3462,142.1881,142.2847,66732.0
2017-01-10 15:00:00,162.01,162.14,161.96,162.07,60272.0,142.3023,142.4164,142.2583,142.355,60272.0
2017-01-10 15:10:00,162.07,162.12,161.98,162.01,33081.0,142.355,142.3989,142.2759,142.3023,33081.0
2017-01-10 15:20:00,162.01,162.01,161.88,161.92,49335.0,142.3023,142.3023,142.1881,142.2232,49335.0
2017-01-10 15:30:00,161.92,162.03,161.9,161.92,83921.0,142.2232,142.3198,142.2056,142.2232,83921.0
2017-01-10 15:40:00,161.91,161.94,161.68,161.72,81370.0,142.2144,142.2408,142.0124,142.0475,81370.0
2017-01-10 15:50:00,161.72,161.76,161.53,161.61,225381.0,142.0475,142.0827,141.8807,141.9509,225381.0
2017-01-11 09:30:00,161.3,161.5,160.78,161.06,112215.0,141.6786,141.8543,141.2219,141.4678,112215.0
2017-01-11 09:40:00,161.13,161.55,160.82,161.43,79224.0,141.5293,141.8982,141.257,141.7928,79224.0
2017-01-11 09:50:00,161.46,161.85,161.31,161.83,40772.0,141.8192,142.1617,141.6874,142.1442,40772.0
2017-01-11 10:00:00,161.88,162.2,161.76,162.19,53963.0,142.1881,142.4691,142.0827,142.4604,53963.0
2017-01-11 10:10:00,162.2,162.45,162.05,162.15,102222.0,142.4691,142.6887,142.3374,142.4252,102222.0
2017-01-11 10:20:00,162.16,162.63,162.07,162.53,48249.0,142.434,142.8468,142.355,142.759,48249.0
2017-01-11 10:30:00,162.53,162.9,162.35,162.9,55961.0,142.759,143.084,142.6009,143.084,55961.0
2017-01-11 10:40:00,162.86,162.94,162.62,162.64,63776.0,143.0489,143.1191,142.8381,142.8556,63776.0
2017-01-11 10:50:00,162.62,162.62,161.96,162.06,88161.0,142.8381,142.8381,142.2583,142.3462,88161.0
2017-01-11 11:00:00,162.08,162.23,161.88,162.12,68326.0,142.3637,142.4955,142.1881,142.3989,68326.0
2017-01-11 11:10:00,162.16,162.18,162.01,162.01,54390.0,142.434,142.4516,142.3023,142.3023,54390.0
2017-01-11 11:20:00,161.97,162.17,161.07,161.18,87374.0,142.2671,142.4428,141.4766,141.5732,87374.0
2017-01-11 11:30:00,161.2,161.39,160.62,160.74,77054.0,141.5908,141.7577,141.0813,141.1868,77054.0
2017-01-11 11:40:00,160.76,161.16,160.61,161.02,54139.0,141.2043,141.5557,141.0726,141.4327,54139.0
2017-01-11 11:50:00,160.96,161.81,160.64,161.81,52418.0,141.38,142.1266,141.0989,142.1266,52418.0
2017-01-11 12:00:00,161.8,161.98,161.74,161.81,52761.0,142.1178,142.2759,142.0651,142.1266,52761.0
2017-01-11 12:10:00,161.88,161.95,161.25,161.31,44023.0,142.1881,142.2496,141.6347,141.6874,44023.0
2017-01-11 12:20:00,161.25,161.35,161.0,161.29,35362.0,141.6347,141.7225,141.4151,141.6698,35362.0
2017-01-11 12:30:00,161.33,161.43,161.19,161.34,32836.0,141.705,141.7928,141.582,141.7138,32836.0
2017-01-11 12:40:00,161.34,161.38,160.7,160.81,48972.0,141.7138,141.7489,141.1516,141.2482,48972.0
2017-01-11 12:50:00,160.85,161.12,160.8,161.03,29554.0,141.2834,141.5205,141.2395,141.4415,29554.0
2017-01-11 13:00:00,161.05,161.39,161.05,161.37,38771.0,141.459,141.7577,141.459,141.7401,38771.0
2017-01-11 13:10:00,161.37,161.38,160.74,160.93,36502.0,141.7401,141.7489,141.1868,141.3536,36502.0
2017-01-11 13:20:00,160.92,161.15,160.89,161.06,31830.0,141.3449,141.5469,141.3185,141.4678,31830.0
2017-01-11 13:30:00,161.05,161.72,160.96,161.72,41996.0,141.459,142.0475,141.38,142.0475,41996.0
2017-01-11 13:40:00,161.72,161.72,161.51,161.7,46188.0,142.0475,142.0475,141.8631,142.03,46188.0
2017-01-11 13:50:00,161.73,161.9,161.71,161.72,47728.0,142.0563,142.2056,142.0388,142.0475,47728.0
2017-01-11 14:00:00,161.72,161.83,161.67,161.7,55686.0,142.0475,142.1442,142.0036,142.03,55686.0
2017-01-11 14:10:00,161.7,162.0,161.68,161.97,59752.0,142.03,142.2935,142.0124,142.2671,59752.0
2017-01-11 14:20:00,161.95,162.24,161.95,162.07,52322.0,142.2496,142.5043,142.2496,142.355,52322.0
2017-01-11 14:30:00,162.09,162.12,161.9,161.9,30477.0,142.3725,142.3989,142.2056,142.2056,30477.0
2017-01-11 14:40:00,161.92,162.09,161.91,162.0,41355.0,142.2232,142.3725,142.2144,142.2935,41355.0
2017-01-11 14:50:00,162.0,162.01,161.79,161.88,29761.0,142.2935,142.3023,142.109,142.1881,29761.0
2017-01-11 15:00:00,161.88,162.0,161.86,161.92,39916.0,142.1881,142.2935,142.1705,142.2232,39916.0
2017-01-11 15:10:00,161.9,161.93,161.77,161.8,60085.0,142.2056,142.232,142.0915,142.1178,60085.0
2017-01-11 15:20:00,161.8,161.85,161.71,161.75,43423.0,142.1178,142.1617,142.0388,142.0739,43423.0
2017-01-11 15:30:00,161.75,161.88,161.69,161.87,67698.0,142.0739,142.1881,142.0212,142.1793,67698.0
2017-01-11 15:40:00,161.86,161.97,161.85,161.89,91915.0,142.1705,142.2671,142.1617,142.1969,91915.0
2017-01-11 15:50:00,161.9,161.95,161.76,161.86,159072.0,142.2056,142.2496,142.0827,142.1705,159072.0
2017-01-12 09:30:00,161.69,161.69,160.89,161.37,105957.0,142.0212,142.0212,141.3185,141.7401,105957.0
2017-01-12 09:40:00,161.29,161.77,161.1,161.32,63276.0,141.6698,142.0915,141.503,141.6962,63276.0
2017-01-12 09:50:00,161.32,161.78,161.14,161.65,22536.0,141.6962,142.1002,141.5381,141.9861,22536.0
2017-01-12 10:00:00,161.65,161.68,161.23,161.6,48248.0,141.9861,142.0124,141.6171,141.9421,48248.0
2017-01-12 10:10:00,161.59,161.66,161.34,161.62,39182.0,141.9334,141.9948,141.7138,141.9597,39182.0
2017-01-12 10:20:00,161.58,162.25,161.51,162.25,40440.0,141.9246,142.5131,141.8631,142.5131,40440.0
2017-01-12 10:30:00,162.17,162.3,161.81,162.28,67464.0,142.4428,142.557,142.1266,142.5394,67464.0
2017-01-12 10:40:00,162.26,162.8,162.25,162.75,58142.0,142.5219,142.9962,142.5131,142.9522,58142.0
2017-01-12 10:50:00,162.78,162.94,162.41,162.7,57535.0,142.9786,143.1191,142.6536,142.9083,57535.0
2017-01-12 11:00:00,162.66,162.7,162.33,162.4,48034.0,142.8732,142.9083,142.5833,142.6448,48034.0
2017-01-12 11:10:00,162.38,162.4,161.98,162.0,65428.0,142.6273,142.6448,142.2759,142.2935,65428.0
2017-01-12 11:20:00,162.02,162.08,161.82,161.96,35798.0,142.311,142.3637,142.1354,142.2583,35798.0
2017-01-12 11:30:00,161.9,161.97,161.62,161.66,40818.0,142.2056,142.2671,141.9597,141.9948,40818.0
2017-01-12 11:40:00,161.7,161.7,161.45,161.55,41750.0,142.03,142.03,141.8104,141.8982,41750.0
2017-01-12 11:50:00,161.58,161.71,161.41,161.68,33344.0,141.9246,142.0388,141.7752,142.0124,33344.0
2017-01-12 12:00:00,161.68,162.03,161.66,161.99,33158.0,142.0124,142.3198,141.9948,142.2847,33158.0
2017-01-12 12:10:00,161.95,162.15,161.74,162.15,44563.0,142.2496,142.4252,142.0651,142.4252,44563.0
2017-01-12 12:20:00,162.15,162.24,162.01,162.03,24237.0,142.4252,142.5043,142.3023,142.3198,24237.0
2017-01-12 12:30:00,162.03,162.17,161.96,162.0,34746.0,142.3198,142.4428,142.2583,142.2935,34746.0
2017-01-12 12:40:00,161.96,161.97,161.7,161.91,21419.0,142.2583,142.2671,142.03,142.2144,21419.0
2017-01-12 12:50:00,161.87,162.04,161.86,161.96,63099.0,142.1793,142.3286,142.1705,142.2583,63099.0
2017-01-12 13:00:00,161.93,162.11,161.9,162.09,23652.0,142.232,142.3901,142.2056,142.3725,23652.0
2017-01-12 13:10:00,162.1,162.3,162.06,162.23,21750.0,142.3813,142.557,142.3462,142.4955,21750.0
2017-01-12 13:20:00,162.24,162.38,162.07,162.3,44888.0,142.5043,142.6273,142.355,142.557,44888.0
2017-01-12 13:30:00,162.26,162.53,162.2,162.53,37433.0,142.5219,142.759,142.4691,142.759,37433.0
2017-01-12 13:40:00,162.48,162.71,162.47,162.66,30685.0,142.7151,142.9171,142.7063,142.8732,30685.0
2017-01-12 13:50:00,162.65,162.66,162.5,162.56,26321.0,142.8644,142.8732,142.7327,142.7854,26321.0
2017-01-12 14:00:00,162.54,162.58,162.32,162.38,19010.0,142.7678,142.8029,142.5746,142.6273,19010.0
2017-01-12 14:10:00,162.38,162.54,162.35,162.53,43436.0,142.6273,142.7678,142.6009,142.759,43436.0
2017-01-12 14:20:00,162.53,162.54,162.29,162.32,93888.0,142.759,142.7678,142.5482,142.5746,93888.0
2017-01-12 14:30:00,162.32,162.46,162.32,162.39,39693.0,142.5746,142.6975,142.5746,142.636,39693.0
2017-01-12 14:40:00,162.39,162.43,162.1,162.1,31894.0,142.636,142.6712,142.3813,142.3813,31894.0
2017-01-12 14:50:00,162.12,162.36,162.07,162.36,52587.0,142.3989,142.6097,142.355,142.6097,52587.0
2017-01-12 15:00:00,162.34,162.39,162.33,162.36,26221.0,142.5921,142.636,142.5833,142.6097,26221.0
2017-01-12 15:10:00,162.35,162.4,162.32,162.36,36977.0,142.6009,142.6448,142.5746,142.6097,36977.0
2017-01-12 15:20:00,162.36,162.51,162.26,162.3,51462.0,142.6097,142.7414,142.5219,142.557,51462.0
2017-01-12 15:30:00,162.3,162.53,162.28,162.52,45359.0,142.557,142.759,142.5394,142.7502,45359.0
2017-01-12 15:40:00,162.5,162.6,162.42,162.45,85606.0,142.7327,142.8205,142.6624,142.6887,85606.0
2017-01-12 15:50:00,162.45,162.48,162.27,162.35,147999.0,142.6887,142.7151,142.5306,142.6009,147999.0
2017-01-13 09:30:00,162.16,162.74,162.11,162.51,89181.0,142.434,142.9435,142.3901,142.7414,89181.0
2017-01-13 09:40:00,162.51,162.64,161.73,161.88,83465.0,142.7414,142.8556,142.0563,142.1881,83465.0
2017-01-13 09:50:00,161.89,162.01,161.52,161.7,106353.0,142.1969,142.3023,141.8719,142.03,106353.0
2017-01-13 10:00:00,161.75,162.04,161.75,162.0,63496.0,142.0739,142.3286,142.0739,142.2935,63496.0
2017-01-13 10:10:00,162.01,162.36,161.94,162.32,44603.0,142.3023,142.6097,142.2408,142.5746,44603.0
2017-01-13 10:20:00,162.31,162.31,161.87,161.89,75025.0,142.5658,142.5658,142.1793,142.1969,75025.0
2017-01-13 10:30:00,161.88,162.16,161.82,162.06,63613.0,142.1881,142.434,142.1354,142.3462,63613.0
2017-01-13 10:40:00,162.08,162.25,161.93,161.98,49194.0,142.3637,142.5131,142.232,142.2759,49194.0
2017-01-13 10:50:00,162.03,162.07,161.66,161.78,95936.0,142.3198,142.355,141.9948,142.1002,95936.0
2017-01-13 11:00:00,161.87,162.06,161.83,161.97,92909.0,142.1793,142.3462,142.1442,142.2671,92909.0
2017-01-13 11:10:00,162.0,162.31,162.0,162.2,36780.0,142.2935,142.5658,142.2935,142.4691,36780.0
2017-01-13 11:20:00,162.19,162.3,162.14,162.23,37525.0,142.4604,142.557,142.4164,142.4955,37525.0
2017-01-13 11:30:00,162.23,162.31,162.17,162.25,36678.0,142.4955,142.5658,142.4428,142.5131,36678.0
2017-01-13 11:40:00,162.25,162.29,162.11,162.16,34438.0,142.5131,142.5482,142.3901,142.434,34438.0
2017-01-13 11:50:00,162.17,162.31,161.97,162.14,40649.0,142.4428,142.5658,142.2671,142.4164,40649.0
2017-01-13 12:00:00,162.15,162.29,162.14,162.27,40945.0,142.4252,142.5482,142.4164,142.5306,40945.0
2017-01-13 12:10:00,162.26,162.29,162.02,162.02,64464.0,142.5219,142.5482,142.311,142.311,64464.0
2017-01-13 12:20:00,162.06,162.07,161.67,161.97,68717.0,142.3462,142.355,142.0036,142.2671,68717.0
2017-01-13 12:30:00,162.0,162.2,161.89,162.2,110073.0,142.2935,142.4691,142.1969,142.4691,110073.0
2017-01-13 12:40:00,162.22,162.24,161.86,162.03,40736.0,142.4867,142.5043,142.1705,142.3198,40736.0
2017-01-13 12:50:00,162.05,162.11,161.96,162.02,25070.0,142.3374,142.3901,142.2583,142.311,25070.0
2017-01-13 13:00:00,162.03,162.11,162.0,162.06,23449.0,142.3198,142.3901,142.2935,142.3462,23449.0
2017-01-13 13:10:00,162.07,162.12,161.92,161.92,25748.0,142.355,142.3989,142.2232,142.2232,25748.0
2017-01-13 13:20:00,161.96,161.97,161.72,161.72,37432.0,142.2583,142.2671,142.0475,142.0475,37432.0
2017-01-13 13:30:00,161.74,161.95,161.74,161.91,32751.0,142.0651,142.2496,142.0651,142.2144,32751.0
2017-01-13 13:40:00,161.91,161.91,161.71,161.76,32970.0,142.2144,142.2144,142.0388,142.0827,32970.0
2017-01-13 13:50:00,161.74,161.82,161.63,161.65,41380.0,142.0651,142.1354,141.9685,141.9861,41380.0
2017-01-13 14:00:00,161.66,161.68,161.5,161.5,68558.0,141.9948,142.0124,141.8543,141.8543,68558.0
2017-01-13 14:10:00,161.53,161.64,161.43,161.57,48239.0,141.8807,141.9773,141.7928,141.9158,48239.0
2017-01-13 14:20:00,161.59,161.8,161.53,161.53,38028.0,141.9334,142.1178,141.8807,141.8807,38028.0
2017-01-13 14:30:00,161.58,161.65,161.51,161.62,33112.0,141.9246,141.9861,141.8631,141.9597,33112.0
2017-01-13 14:40:00,161.62,161.62,161.52,161.59,34537.0,141.9597,141.9597,141.8719,141.9334,34537.0
2017-01-13 14:50:00,161.6,161.82,161.41,161.75,73418.0,141.9421,142.1354,141.7752,142.0739,73418.0
2017-01-13 15:00:00,161.78,161.8,161.64,161.68,36678.0,142.1002,142.1178,141.9773,142.0124,36678.0
2017-01-13 15:10:00,161.68,161.88,161.67,161.86,85063.0,142.0124,142.1881,142.0036,142.1705,85063.0
2017-01-13 15:20:00,161.85,161.97,161.84,161.91,54850.0,142.1617,142.2671,142.1529,142.2144,54850.0
2017-01-13 15:30:00,161.89,162.06,161.83,162.05,102649.0,142.1969,142.3462,142.1442,142.3374,102649.0
2017-01-13 15:40:00,162.03,162.25,162.03,162.14,103452.0,142.3198,142.5131,142.3198,142.4164,103452.0
2017-01-13 15:50:00,162.13,162.14,161.59,161.9,247153.0,142.4077,142.4164,141.9334,142.2056,247153.0
2017-01-17 09:30:00,162.61,162.97,158.03,158.59,436121.0,142.8293,143.1455,138.8064,139.2983,436121.0
2017-01-17 09:40:00,158.32,159.52,157.51,159.34,327104.0,139.0611,140.1152,138.3497,139.9571,327104.0
2017-01-17 09:50:00,159.34,159.88,158.7,158.97,193540.0,139.9571,140.4314,139.3949,139.6321,193540.0
2017-01-17 10:00:00,158.91,160.15,158.68,159.73,220998.0,139.5794,140.6685,139.3773,140.2996,220998.0
2017-01-17 10:10:00,159.7,160.48,159.7,160.0,117706.0,140.2733,140.9584,140.2733,140.5368,117706.0
2017-01-17 10:20:00,160.0,160.28,159.53,159.65,134980.0,140.5368,140.7827,140.1239,140.2293,134980.0
2017-01-17 10:30:00,159.69,160.05,159.38,160.0,80594.0,140.2645,140.5807,139.9922,140.5368,80594.0
2017-01-17 10:40:00,160.0,160.0,159.6,159.69,71840.0,140.5368,140.5368,140.1854,140.2645,71840.0
2017-01-17 10:50:00,159.69,159.96,159.54,159.71,68323.0,140.2645,140.5016,140.1327,140.282,68323.0
2017-01-17 11:00:00,159.69,159.75,159.15,159.26,94540.0,140.2645,140.3172,139.7902,139.8868,94540.0
2017-01-17 11:10:00,159.25,159.43,159.22,159.26,102565.0,139.878,140.0361,139.8517,139.8868,102565.0
2017-01-17 11:20:00,159.23,159.64,159.0,159.25,78008.0,139.8604,140.2206,139.6584,139.878,78008.0
2017-01-17 11:30:00,159.26,159.48,158.91,159.07,44645.0,139.8868,140.08,139.5794,139.7199,44645.0
2017-01-17 11:40:00,159.05,159.35,158.96,159.08,51034.0,139.7023,139.9658,139.6233,139.7287,51034.0
2017-01-17 11:50:00,159.0,159.58,159.0,159.42,45331.0,139.6584,140.1679,139.6584,140.0273,45331.0
2017-01-17 12:00:00,159.5,159.55,159.27,159.3,39057.0,140.0976,140.1415,139.8956,139.9219,39057.0
2017-01-17 12:10:00,159.28,159.54,159.21,159.44,78806.0,139.9044,140.1327,139.8429,140.0449,78806.0
2017-01-17 12:20:00,159.47,159.53,159.31,159.4,43518.0,140.0712,140.1239,139.9307,140.0098,43518.0
2017-01-17 12:30:00,159.39,159.48,159.26,159.33,27426.0,140.001,140.08,139.8868,139.9483,27426.0
2017-01-17 12:40:00,159.34,159.57,159.3,159.37,56329.0,139.9571,140.1591,139.9219,139.9834,56329.0
2017-01-17 12:50:00,159.36,159.45,159.31,159.4,27323.0,139.9746,140.0537,139.9307,140.0098,27323.0
2017-01-17 13:00:00,159.4,159.54,159.38,159.54,32604.0,140.0098,140.1327,139.9922,140.1327,32604.0
2017-01-17 13:10:00,159.51,160.04,159.51,159.81,66399.0,140.1064,140.5719,140.1064,140.3699,66399.0
2017-01-17 13:20:00,159.82,159.96,159.8,159.84,31902.0,140.3787,140.5016,140.3611,140.3962,31902.0
2017-01-17 13:30:00,159.86,160.0,159.84,159.96,46448.0,140.4138,140.5368,140.3962,140.5016,46448.0
2017-01-17 13:40:00,159.92,159.97,159.66,159.71,59991.0,140.4665,140.5104,140.2381,140.282,59991.0
2017-01-17 13:50:00,159.71,159.73,159.51,159.54,47752.0,140.282,140.2996,140.1064,140.1327,47752.0
2017-01-17 14:00:00,159.56,159.77,159.54,159.62,80232.0,140.1503,140.3347,140.1327,140.203,80232.0
2017-01-17 14:10:00,159.62,159.65,159.48,159.59,39847.0,140.203,140.2293,140.08,140.1766,39847.0
2017-01-17 14:20:00,159.59,159.59,159.41,159.46,82757.0,140.1766,140.1766,140.0185,140.0625,82757.0
2017-01-17 14:30:00,159.46,159.58,159.06,159.19,59823.0,140.0625,140.1679,139.7111,139.8253,59823.0
2017-01-17 14:40:00,159.19,159.31,159.16,159.25,46256.0,139.8253,139.9307,139.799,139.878,46256.0
2017-01-17 14:50:00,159.26,159.27,158.78,158.81,83408.0,139.8868,139.8956,139.4652,139.4915,83408.0
2017-01-17 15:00:00,158.83,158.83,158.6,158.77,139690.0,139.5091,139.5091,139.3071,139.4564,139690.0
2017-01-17 15:10:00,158.8,159.11,158.67,159.03,81361.0,139.4827,139.755,139.3686,139.6848,81361.0
2017-01-17 15:20:00,159.03,159.25,158.92,159.25,64080.0,139.6848,139.878,139.5881,139.878,64080.0
2017-01-17 15:30:00,159.24,160.14,159.23,160.07,182155.0,139.8692,140.6597,139.8604,140.5983,182155.0
2017-01-17 15:40:00,160.06,160.54,159.95,160.45,230063.0,140.5895,141.0111,140.4929,140.932,230063.0
2017-01-17 15:50:00,160.43,160.83,160.18,160.62,464834.0,140.9145,141.2658,140.6949,141.0813,464834.0
2017-01-18 09:30:00,161.06,161.2,157.86,158.03,419812.0,141.4678,141.5908,138.6571,138.8064,419812.0
2017-01-18 09:40:00,158.05,158.37,157.12,157.76,403593.0,138.824,139.105,138.0071,138.5693,403593.0
2017-01-18 09:50:00,157.75,157.77,156.51,157.32,396748.0,138.5605,138.578,137.4713,138.1828,396748.0
2017-01-18 10:00:00,157.33,157.58,157.03,157.44,291990.0,138.1916,138.4111,137.9281,138.2882,291990.0
2017-01-18 10:10:00,157.44,157.61,157.12,157.49,181404.0,138.2882,138.4375,138.0071,138.3321,181404.0
2017-01-18 10:20:00,157.46,157.77,157.17,157.35,143204.0,138.3057,138.578,138.051,138.2091,143204.0
2017-01-18 10:30:00,157.35,157.7,157.15,157.65,88584.0,138.2091,138.5166,138.0335,138.4726,88584.0
2017-01-18 10:40:00,157.66,157.66,157.12,157.27,96203.0,138.4814,138.4814,138.0071,138.1389,96203.0
2017-01-18 10:50:00,157.27,157.71,157.24,157.4,58924.0,138.1389,138.5253,138.1125,138.253,58924.0
2017-01-18 11:00:00,157.39,157.49,157.02,157.3,78602.0,138.2443,138.3321,137.9193,138.1652,78602.0
2017-01-18 11:10:00,157.22,157.36,156.55,156.57,120151.0,138.0949,138.2179,137.5064,137.524,120151.0
2017-01-18 11:20:00,156.58,156.74,156.34,156.65,119301.0,137.5328,137.6733,137.322,137.5943,119301.0
2017-01-18 11:30:00,156.65,156.88,156.53,156.57,113747.0,137.5943,137.7963,137.4889,137.524,113747.0
2017-01-18 11:40:00,156.57,156.77,156.45,156.69,114546.0,137.524,137.6997,137.4186,137.6294,114546.0
2017-01-18 11:50:00,156.68,156.76,156.1,156.2,106562.0,137.6206,137.6909,137.1112,137.199,106562.0
2017-01-18 12:00:00,156.16,156.48,156.09,156.44,77219.0,137.1639,137.445,137.1024,137.4098,77219.0
2017-01-18 12:10:00,156.47,156.53,156.25,156.25,72101.0,137.4362,137.4889,137.2429,137.2429,72101.0
2017-01-18 12:20:00,156.3,156.5,156.17,156.49,73967.0,137.2869,137.4625,137.1727,137.4537,73967.0
2017-01-18 12:30:00,156.52,156.73,156.47,156.49,55979.0,137.4801,137.6645,137.4362,137.4537,55979.0
2017-01-18 12:40:00,156.49,156.49,156.11,156.29,75924.0,137.4537,137.4537,137.12,137.2781,75924.0
2017-01-18 12:50:00,156.29,156.35,156.22,156.22,40655.0,137.2781,137.3308,137.2166,137.2166,40655.0
2017-01-18 13:00:00,156.21,156.71,156.18,156.63,50082.0,137.2078,137.647,137.1815,137.5767,50082.0
2017-01-18 13:10:00,156.61,156.7,156.37,156.5,71600.0,137.5591,137.6382,137.3483,137.4625,71600.0
2017-01-18 13:20:00,156.5,156.57,156.19,156.43,57976.0,137.4625,137.524,137.1902,137.401,57976.0
2017-01-18 13:30:00,156.43,156.66,156.33,156.65,62873.0,137.401,137.6031,137.3132,137.5943,62873.0
2017-01-18 13:40:00,156.64,156.64,156.37,156.49,45878.0,137.5855,137.5855,137.3483,137.4537,45878.0
2017-01-18 13:50:00,156.49,156.59,156.35,156.51,70664.0,137.4537,137.5416,137.3308,137.4713,70664.0
2017-01-18 14:00:00,156.5,156.69,156.49,156.63,57805.0,137.4625,137.6294,137.4537,137.5767,57805.0
2017-01-18 14:10:00,156.62,156.99,156.53,156.86,166192.0,137.5679,137.8929,137.4889,137.7787,166192.0
2017-01-18 14:20:00,156.86,157.33,156.79,157.26,279253.0,137.7787,138.1916,137.7172,138.1301,279253.0
2017-01-18 14:30:00,157.28,157.64,157.21,157.45,198541.0,138.1476,138.4639,138.0862,138.297,198541.0
2017-01-18 14:40:00,157.45,157.65,157.4,157.65,95274.0,138.297,138.4726,138.253,138.4726,95274.0
2017-01-18 14:50:00,157.64,157.73,157.44,157.47,75540.0,138.4639,138.5429,138.2882,138.3145,75540.0
2017-01-18 15:00:00,157.47,157.48,157.14,157.21,86870.0,138.3145,138.3233,138.0247,138.0862,86870.0
2017-01-18 15:10:00,157.2,157.58,157.18,157.58,96744.0,138.0774,138.4111,138.0598,138.4111,96744.0
2017-01-18 15:20:00,157.58,157.59,157.36,157.48,68524.0,138.4111,138.4199,138.2179,138.3233,68524.0
2017-01-18 15:30:00,157.47,157.51,157.31,157.38,105194.0,138.3145,138.3497,138.174,138.2355,105194.0
2017-01-18 15:40:00,157.39,157.58,157.31,157.48,128787.0,138.2443,138.4111,138.174,138.3233,128787.0
2017-01-18 15:50:00,157.49,157.75,157.48,157.74,335298.0,138.3321,138.5605,138.3233,138.5517,335298.0
2017-01-19 09:30:00,157.74,157.75,157.24,157.71,184469.0,138.5517,138.5605,138.1125,138.5253,184469.0
2017-01-19 09:40:00,157.72,158.23,157.62,158.12,137469.0,138.5341,138.9821,138.4463,138.8855,137469.0
2017-01-19 09:50:00,158.11,158.86,158.03,158.52,144287.0,138.8767,139.5354,138.8064,139.2368,144287.0
2017-01-19 10:00:00,158.4,158.81,158.3,158.63,103881.0,139.1314,139.4915,139.0436,139.3334,103881.0
2017-01-19 10:10:00,158.67,158.83,158.39,158.8,97977.0,139.3686,139.5091,139.1226,139.4827,97977.0
2017-01-19 10:20:00,158.8,158.92,158.52,158.85,62508.0,139.4827,139.5881,139.2368,139.5267,62508.0
2017-01-19 10:30:00,158.82,159.3,158.74,159.08,106351.0,139.5003,139.9219,139.43,139.7287,106351.0
2017-01-19 10:40:00,159.1,159.8,158.81,159.64,274273.0,139.7462,140.3611,139.4915,140.2206,274273.0
2017-01-19 10:50:00,159.66,160.55,159.64,160.08,238579.0,140.2381,141.0199,140.2206,140.607,238579.0
2017-01-19 11:00:00,160.06,160.1,159.52,159.54,118945.0,140.5895,140.6246,140.1152,140.1327,118945.0
2017-01-19 11:10:00,159.54,159.71,159.21,159.41,78339.0,140.1327,140.282,139.8429,140.0185,78339.0
2017-01-19 11:20:00,159.43,160.09,159.27,159.98,76411.0,140.0361,140.6158,139.8956,140.5192,76411.0
2017-01-19 11:30:00,160.02,160.26,159.93,160.18,69431.0,140.5543,140.7651,140.4753,140.6949,69431.0
2017-01-19 11:40:00,160.2,160.37,159.81,159.85,76966.0,140.7124,140.8618,140.3699,140.405,76966.0
2017-01-19 11:50:00,159.81,160.04,159.58,159.91,48056.0,140.3699,140.5719,140.1679,140.4577,48056.0
2017-01-19 12:00:00,159.9,159.9,159.49,159.63,40669.0,140.4489,140.4489,140.0888,140.2118,40669.0
2017-01-19 12:10:00,159.59,159.7,159.42,159.62,44314.0,140.1766,140.2733,140.0273,140.203,44314.0
2017-01-19 12:20:00,159.62,159.64,159.44,159.5,66868.0,140.203,140.2206,140.0449,140.0976,66868.0
2017-01-19 12:30:00,159.5,159.55,159.31,159.32,49553.0,140.0976,140.1415,139.9307,139.9395,49553.0
2017-01-19 12:40:00,159.34,159.38,159.13,159.34,60513.0,139.9571,139.9922,139.7726,139.9571,60513.0
2017-01-19 12:50:00,159.32,159.42,159.28,159.32,46793.0,139.9395,140.0273,139.9044,139.9395,46793.0
2017-01-19 13:00:00,159.34,159.46,159.22,159.44,32980.0,139.9571,140.0625,139.8517,140.0449,32980.0
2017-01-19 13:10:00,159.44,159.53,159.31,159.4,40616.0,140.0449,140.1239,139.9307,140.0098,40616.0
2017-01-19 13:20:00,159.45,159.48,159.14,159.32,71198.0,140.0537,140.08,139.7814,139.9395,71198.0
2017-01-19 13:30:00,159.31,159.59,159.22,159.53,39040.0,139.9307,140.1766,139.8517,140.1239,39040.0
2017-01-19 13:40:00,159.48,159.59,159.37,159.45,29944.0,140.08,140.1766,139.9834,140.0537,29944.0
2017-01-19 13:50:00,159.45,159.45,159.01,159.01,65717.0,140.0537,140.0537,139.6672,139.6672,65717.0
2017-01-19 14:00:00,159.07,159.15,158.7,158.76,61106.0,139.7199,139.7902,139.3949,139.4476,61106.0
2017-01-19 14:10:00,158.8,158.82,158.49,158.57,76754.0,139.4827,139.5003,139.2105,139.2807,76754.0
2017-01-19 14:20:00,158.55,158.87,158.49,158.86,96069.0,139.2632,139.5442,139.2105,139.5354,96069.0
2017-01-19 14:30:00,158.84,158.84,158.52,158.7,71696.0,139.5179,139.5179,139.2368,139.3949,71696.0
2017-01-19 14:40:00,158.72,158.79,158.49,158.63,111902.0,139.4125,139.474,139.2105,139.3334,111902.0
2017-01-19 14:50:00,158.6,158.73,158.51,158.63,61834.0,139.3071,139.4213,139.228,139.3334,61834.0
2017-01-19 15:00:00,158.64,158.75,158.38,158.49,61128.0,139.3422,139.4388,139.1138,139.2105,61128.0
2017-01-19 15:10:00,158.49,158.66,158.42,158.45,76731.0,139.2105,139.3598,139.149,139.1753,76731.0
2017-01-19 15:20:00,158.47,158.59,158.33,158.57,84517.0,139.1929,139.2983,139.0699,139.2807,84517.0
2017-01-19 15:30:00,158.56,158.57,158.38,158.46,69042.0,139.2719,139.2807,139.1138,139.1841,69042.0
2017-01-19 15:40:00,158.46,158.64,158.34,158.56,98727.0,139.1841,139.3422,139.0787,139.2719,98727.0
2017-01-19 15:50:00,158.57,158.76,158.5,158.67,171728.0,139.2807,139.4476,139.2192,139.3686,171728.0
2017-01-20 09:30:00,159.09,159.71,158.61,159.68,516126.0,139.7375,140.282,139.3159,140.2557,516126.0
2017-01-20 09:40:00,159.68,159.8,159.0,159.25,141163.0,140.2557,140.3611,139.6584,139.878,141163.0
2017-01-20 09:50:00,159.27,159.46,159.18,159.26,55049.0,139.8956,140.0625,139.8165,139.8868,55049.0
2017-01-20 10:00:00,159.26,159.4,158.95,159.13,72455.0,139.8868,140.0098,139.6145,139.7726,72455.0
2017-01-20 10:10:00,159.13,159.32,158.92,159.12,44507.0,139.7726,139.9395,139.5881,139.7638,44507.0
2017-01-20 10:20:00,159.1,159.18,159.0,159.07,35712.0,139.7462,139.8165,139.6584,139.7199,35712.0
2017-01-20 10:30:00,159.08,159.09,158.26,158.26,126242.0,139.7287,139.7375,139.0084,139.0084,126242.0
2017-01-20 10:40:00,158.25,158.33,157.9,157.9,99300.0,138.9996,139.0699,138.6922,138.6922,99300.0
2017-01-20 10:50:00,157.9,158.33,157.81,158.27,104170.0,138.6922,139.0699,138.6132,139.0172,104170.0
2017-01-20 11:00:00,158.28,158.75,158.28,158.73,77115.0,139.026,139.4388,139.026,139.4213,77115.0
2017-01-20 11:10:00,158.73,158.77,158.49,158.55,49397.0,139.4213,139.4564,139.2105,139.2632,49397.0
2017-01-20 11:20:00,158.58,158.65,158.47,158.52,30077.0,139.2895,139.351,139.1929,139.2368,30077.0
2017-01-20 11:30:00,158.55,158.57,158.34,158.51,32917.0,139.2632,139.2807,139.0787,139.228,32917.0
2017-01-20 11:40:00,158.53,158.55,158.44,158.51,28213.0,139.2456,139.2632,139.1665,139.228,28213.0
2017-01-20 11:50:00,158.5,158.53,158.33,158.35,33586.0,139.2192,139.2456,139.0699,139.0875,33586.0
2017-01-20 12:00:00,158.34,158.54,157.95,158.15,47035.0,139.0787,139.2544,138.7361,138.9118,47035.0
2017-01-20 12:10:00,158.11,158.32,157.86,158.18,25439.0,138.8767,139.0611,138.6571,138.9382,25439.0
2017-01-20 12:20:00,158.19,158.26,158.01,158.08,20694.0,138.9469,139.0084,138.7888,138.8503,20694.0
2017-01-20 12:30:00,158.06,158.13,157.87,157.99,28864.0,138.8328,138.8942,138.6659,138.7713,28864.0
2017-01-20 12:40:00,158.04,158.21,158.02,158.18,27324.0,138.8152,138.9645,138.7976,138.9382,27324.0
2017-01-20 12:50:00,158.17,158.29,158.07,158.29,22330.0,138.9294,139.0348,138.8415,139.0348,22330.0
2017-01-20 13:00:00,158.26,158.35,158.17,158.34,36689.0,139.0084,139.0875,138.9294,139.0787,36689.0
2017-01-20 13:10:00,158.35,158.47,158.27,158.38,25310.0,139.0875,139.1929,139.0172,139.1138,25310.0
2017-01-20 13:20:00,158.38,158.41,158.29,158.32,16053.0,139.1138,139.1402,139.0348,139.0611,16053.0
2017-01-20 13:30:00,158.34,158.35,158.26,158.26,17640.0,139.0787,139.0875,139.0084,139.0084,17640.0
2017-01-20 13:40:00,158.3,158.36,158.25,158.3,15805.0,139.0436,139.0963,138.9996,139.0436,15805.0
2017-01-20 13:50:00,158.31,158.43,158.29,158.43,21295.0,139.0523,139.1578,139.0348,139.1578,21295.0
2017-01-20 14:00:00,158.42,158.58,158.39,158.46,53277.0,139.149,139.2895,139.1226,139.1841,53277.0
2017-01-20 14:10:00,158.47,158.48,158.32,158.34,22590.0,139.1929,139.2017,139.0611,139.0787,22590.0
2017-01-20 14:20:00,158.32,158.32,158.17,158.27,29796.0,139.0611,139.0611,138.9294,139.0172,29796.0
2017-01-20 14:30:00,158.26,158.35,158.24,158.35,52281.0,139.0084,139.0875,138.9909,139.0875,52281.0
2017-01-20 14:40:00,158.35,158.41,158.28,158.34,55974.0,139.0875,139.1402,139.026,139.0787,55974.0
2017-01-20 14:50:00,158.36,158.57,158.35,158.44,62641.0,139.0963,139.2807,139.0875,139.1665,62641.0
2017-01-20 15:00:00,158.43,158.55,158.43,158.53,54158.0,139.1578,139.2632,139.1578,139.2456,54158.0
2017-01-20 15:10:00,158.53,158.54,158.42,158.51,40215.0,139.2456,139.2544,139.149,139.228,40215.0
2017-01-20 15:20:00,158.53,158.54,158.42,158.44,49288.0,139.2456,139.2544,139.149,139.1665,49288.0
2017-01-20 15:30:00,158.43,158.56,158.42,158.51,64568.0,139.1578,139.2719,139.149,139.228,64568.0
2017-01-20 15:40:00,158.51,158.52,158.39,158.45,86985.0,139.228,139.2368,139.1226,139.1753,86985.0
2017-01-20 15:50:00,158.46,158.67,158.39,158.58,157879.0,139.1841,139.3686,139.1226,139.2895,157879.0
2017-01-23 09:30:00,158.62,158.89,158.34,158.4,130043.0,139.3246,139.5618,139.0787,139.1314,130043.0
2017-01-23 09:40:00,158.36,159.05,158.35,159.05,71562.0,139.0963,139.7023,139.0875,139.7023,71562.0
2017-01-23 09:50:00,159.02,159.14,158.84,158.84,72978.0,139.676,139.7814,139.5179,139.5179,72978.0
2017-01-23 10:00:00,158.94,159.09,158.84,159.04,72058.0,139.6057,139.7375,139.5179,139.6935,72058.0
2017-01-23 10:10:00,159.0,159.05,158.9,158.95,57703.0,139.6584,139.7023,139.5706,139.6145,57703.0
2017-01-23 10:20:00,158.91,158.96,158.82,158.87,54419.0,139.5794,139.6233,139.5003,139.5442,54419.0
2017-01-23 10:30:00,158.87,158.98,158.34,158.4,47437.0,139.5442,139.6408,139.0787,139.1314,47437.0
2017-01-23 10:40:00,158.39,158.4,158.15,158.17,71004.0,139.1226,139.1314,138.9118,138.9294,71004.0
2017-01-23 10:50:00,158.18,158.28,158.06,158.22,43613.0,138.9382,139.026,138.8328,138.9733,43613.0
2017-01-23 11:00:00,158.23,158.24,158.13,158.2,42187.0,138.9821,138.9909,138.8942,138.9557,42187.0
2017-01-23 11:10:00,158.2,158.22,158.02,158.11,53346.0,138.9557,138.9733,138.7976,138.8767,53346.0
2017-01-23 11:20:00,158.1,158.21,157.86,157.95,52328.0,138.8679,138.9645,138.6571,138.7361,52328.0
2017-01-23 11:30:00,157.93,157.99,156.56,156.69,144744.0,138.7186,138.7713,137.5152,137.6294,144744.0
2017-01-23 11:40:00,156.73,158.11,156.7,157.79,277177.0,137.6645,138.8767,137.6382,138.5956,277177.0
2017-01-23 11:50:00,157.8,158.25,157.77,158.11,138870.0,138.6044,138.9996,138.578,138.8767,138870.0
2017-01-23 12:00:00,158.11,158.75,158.08,158.65,98762.0,138.8767,139.4388,138.8503,139.351,98762.0
2017-01-23 12:10:00,158.65,158.75,158.52,158.65,85925.0,139.351,139.4388,139.2368,139.351,85925.0
2017-01-23 12:20:00,158.69,158.85,158.55,158.77,40698.0,139.3861,139.5267,139.2632,139.4564,40698.0
2017-01-23 12:30:00,158.76,158.82,158.47,158.53,33835.0,139.4476,139.5003,139.1929,139.2456,33835.0
2017-01-23 12:40:00,158.5,158.67,158.45,158.56,21877.0,139.2192,139.3686,139.1753,139.2719,21877.0
2017-01-23 12:50:00,158.55,158.66,158.45,158.57,38136.0,139.2632,139.3598,139.1753,139.2807,38136.0
2017-01-23 13:00:00,158.59,158.67,158.48,158.6,101480.0,139.2983,139.3686,139.2017,139.3071,101480.0
2017-01-23 13:10:00,158.6,158.64,158.47,158.59,57170.0,139.3071,139.3422,139.1929,139.2983,57170.0
2017-01-23 13:20:00,158.61,158.71,158.55,158.55,37819.0,139.3159,139.4037,139.2632,139.2632,37819.0
2017-01-23 13:30:00,158.55,158.64,158.45,158.5,52367.0,139.2632,139.3422,139.1753,139.2192,52367.0
2017-01-23 13:40:00,158.52,158.58,158.34,158.43,62121.0,139.2368,139.2895,139.0787,139.1578,62121.0
2017-01-23 13:50:00,158.43,158.56,158.3,158.43,39639.0,139.1578,139.2719,139.0436,139.1578,39639.0
2017-01-23 14:00:00,158.39,158.51,158.32,158.38,41444.0,139.1226,139.228,139.0611,139.1138,41444.0
2017-01-23 14:10:00,158.38,158.56,158.32,158.39,49575.0,139.1138,139.2719,139.0611,139.1226,49575.0
2017-01-23 14:20:00,158.39,158.59,158.36,158.55,42570.0,139.1226,139.2983,139.0963,139.2632,42570.0
2017-01-23 14:30:00,158.56,158.96,158.54,158.89,65872.0,139.2719,139.6233,139.2544,139.5618,65872.0
2017-01-23 14:40:00,158.89,158.92,158.78,158.85,63180.0,139.5618,139.5881,139.4652,139.5267,63180.0
2017-01-23 14:50:00,158.84,158.9,158.74,158.81,54876.0,139.5179,139.5706,139.43,139.4915,54876.0
2017-01-23 15:00:00,158.79,158.87,158.71,158.81,37350.0,139.474,139.5442,139.4037,139.4915,37350.0
2017-01-23 15:10:00,158.81,159.07,158.76,159.05,58332.0,139.4915,139.7199,139.4476,139.7023,58332.0
2017-01-23 15:20:00,159.05,159.52,159.01,159.29,165024.0,139.7023,140.1152,139.6672,139.9131,165024.0
2017-01-23 15:30:00,159.31,159.48,159.21,159.25,129264.0,139.9307,140.08,139.8429,139.878,129264.0
2017-01-23 15:40:00,159.25,159.29,159.09,159.21,192005.0,139.878,139.9131,139.7375,139.8429,192005.0
2017-01-23 15:50:00,159.23,159.25,159.02,159.08,162749.0,139.8604,139.878,139.676,139.7287,162749.0
2017-01-24 09:30:00,159.36,160.14,159.1,159.97,193068.0,139.9746,140.6597,139.7462,140.5104,193068.0
2017-01-24 09:40:00,159.98,160.8,159.77,160.78,160099.0,140.5192,141.2395,140.3347,141.2219,160099.0
2017-01-24 09:50:00,160.81,161.31,160.5,161.26,128047.0,141.2482,141.6874,140.9759,141.6435,128047.0
2017-01-24 10:00:00,161.22,161.29,160.18,160.48,91176.0,141.6084,141.6698,140.6949,140.9584,91176.0
2017-01-24 10:10:00,160.49,160.56,160.08,160.08,60724.0,140.9672,141.0286,140.607,140.607,60724.0
2017-01-24 10:20:00,160.08,160.44,160.04,160.04,50490.0,140.607,140.9232,140.5719,140.5719,50490.0
2017-01-24 10:30:00,160.06,160.25,159.96,160.17,72363.0,140.5895,140.7564,140.5016,140.6861,72363.0
2017-01-24 10:40:00,160.18,160.2,159.91,159.99,69282.0,140.6949,140.7124,140.4577,140.528,69282.0
2017-01-24 10:50:00,159.95,160.08,159.7,159.81,59028.0,140.4929,140.607,140.2733,140.3699,59028.0
2017-01-24 11:00:00,159.8,159.87,159.32,159.86,62603.0,140.3611,140.4226,139.9395,140.4138,62603.0
2017-01-24 11:10:00,159.81,159.86,159.68,159.72,41984.0,140.3699,140.4138,140.2557,140.2908,41984.0
2017-01-24 11:20:00,159.71,160.03,159.71,160.02,60845.0,140.282,140.5631,140.282,140.5543,60845.0
2017-01-24 11:30:00,160.02,160.11,159.97,160.06,45934.0,140.5543,140.6334,140.5104,140.5895,45934.0
2017-01-24 11:40:00,160.07,160.44,160.0,160.44,73154.0,140.5983,140.9232,140.5368,140.9232,73154.0
2017-01-24 11:50:00,160.44,160.55,160.36,160.44,65214.0,140.9232,141.0199,140.853,140.9232,65214.0
2017-01-24 12:00:00,160.42,160.44,160.25,160.29,42258.0,140.9057,140.9232,140.7564,140.7915,42258.0
2017-01-24 12:10:00,160.3,160.73,160.27,160.53,63024.0,140.8003,141.178,140.7739,141.0023,63024.0
2017-01-24 12:20:00,160.52,160.81,160.52,160.72,46139.0,140.9935,141.2482,140.9935,141.1692,46139.0
2017-01-24 12:30:00,160.76,160.88,160.65,160.78,50992.0,141.2043,141.3097,141.1077,141.2219,50992.0
2017-01-24 12:40:00,160.8,160.85,160.67,160.67,33388.0,141.2395,141.2834,141.1253,141.1253,33388.0
2017-01-24 12:50:00,160.67,160.9,160.66,160.81,42023.0,141.1253,141.3273,141.1165,141.2482,42023.0
2017-01-24 13:00:00,160.81,161.06,160.8,160.99,64563.0,141.2482,141.4678,141.2395,141.4063,64563.0
2017-01-24 13:10:00,161.0,161.08,160.89,161.08,47249.0,141.4151,141.4854,141.3185,141.4854,47249.0
2017-01-24 13:20:00,161.07,161.07,160.75,160.95,31015.0,141.4766,141.4766,141.1955,141.3712,31015.0
2017-01-24 13:30:00,160.92,161.21,160.92,161.11,51226.0,141.3449,141.5996,141.3449,141.5117,51226.0
2017-01-24 13:40:00,161.12,161.21,160.95,161.0,51188.0,141.5205,141.5996,141.3712,141.4151,51188.0
2017-01-24 13:50:00,161.0,161.04,160.7,160.7,49060.0,141.4151,141.4503,141.1516,141.1516,49060.0
2017-01-24 14:00:00,160.72,160.75,160.64,160.67,47446.0,141.1692,141.1955,141.0989,141.1253,47446.0
2017-01-24 14:10:00,160.68,160.7,160.48,160.63,93388.0,141.134,141.1516,140.9584,141.0901,93388.0
2017-01-24 14:20:00,160.64,160.68,160.48,160.56,49387.0,141.0989,141.134,140.9584,141.0286,49387.0
2017-01-24 14:30:00,160.57,160.69,160.5,160.51,72703.0,141.0374,141.1428,140.9759,140.9847,72703.0
2017-01-24 14:40:00,160.53,160.65,160.52,160.59,56094.0,141.0023,141.1077,140.9935,141.055,56094.0
2017-01-24 14:50:00,160.57,160.66,160.54,160.61,34739.0,141.0374,141.1165,141.0111,141.0726,34739.0
2017-01-24 15:00:00,160.61,160.67,160.5,160.57,56359.0,141.0726,141.1253,140.9759,141.0374,56359.0
2017-01-24 15:10:00,160.56,160.62,160.5,160.51,59411.0,141.0286,141.0813,140.9759,140.9847,59411.0
2017-01-24 15:20:00,160.53,160.55,160.37,160.5,57611.0,141.0023,141.0199,140.8618,140.9759,57611.0
2017-01-24 15:30:00,160.51,160.57,160.43,160.45,104780.0,140.9847,141.0374,140.9145,140.932,104780.0
2017-01-24 15:40:00,160.45,160.59,160.34,160.58,108965.0,140.932,141.055,140.8354,141.0462,108965.0
2017-01-24 15:50:00,160.58,160.59,160.29,160.47,157087.0,141.0462,141.055,140.7915,140.9496,157087.0
2017-01-25 09:30:00,160.91,161.35,160.61,160.72,93076.0,141.3361,141.7225,141.0726,141.1692,93076.0
2017-01-25 09:40:00,160.67,160.82,160.35,160.78,55058.0,141.1253,141.257,140.8442,141.2219,55058.0
2017-01-25 09:50:00,160.82,161.59,160.82,161.52,60769.0,141.257,141.9334,141.257,141.8719,60769.0
2017-01-25 10:00:00,161.55,161.72,161.36,161.47,41301.0,141.8982,142.0475,141.7313,141.8279,41301.0
2017-01-25 10:10:00,161.43,161.48,161.29,161.31,39662.0,141.7928,141.8367,141.6698,141.6874,39662.0
2017-01-25 10:20:00,161.28,161.51,161.21,161.48,37738.0,141.6611,141.8631,141.5996,141.8367,37738.0
2017-01-25 10:30:00,161.49,161.52,161.29,161.46,63816.0,141.8455,141.8719,141.6698,141.8192,63816.0
2017-01-25 10:40:00,161.44,161.6,161.42,161.56,37851.0,141.8016,141.9421,141.784,141.907,37851.0
2017-01-25 10:50:00,161.55,161.78,161.54,161.69,44399.0,141.8982,142.1002,141.8894,142.0212,44399.0
2017-01-25 11:00:00,161.68,161.93,161.68,161.88,67378.0,142.0124,142.232,142.0124,142.1881,67378.0
2017-01-25 11:10:00,161.88,161.95,161.78,161.95,33918.0,142.1881,142.2496,142.1002,142.2496,33918.0
2017-01-25 11:20:00,161.91,161.98,161.85,161.91,61044.0,142.2144,142.2759,142.1617,142.2144,61044.0
2017-01-25 11:30:00,161.9,161.91,161.66,161.71,46578.0,142.2056,142.2144,141.9948,142.0388,46578.0
2017-01-25 11:40:00,161.72,161.77,161.37,161.57,71471.0,142.0475,142.0915,141.7401,141.9158,71471.0
2017-01-25 11:50:00,161.57,161.81,161.49,161.73,51042.0,141.9158,142.1266,141.8455,142.0563,51042.0
2017-01-25 12:00:00,161.73,161.8,161.65,161.66,52630.0,142.0563,142.1178,141.9861,141.9948,52630.0
2017-01-25 12:10:00,161.65,161.73,161.52,161.57,49139.0,141.9861,142.0563,141.8719,141.9158,49139.0
2017-01-25 12:20:00,161.59,161.75,161.59,161.65,41546.0,141.9334,142.0739,141.9334,141.9861,41546.0
2017-01-25 12:30:00,161.65,161.68,161.36,161.36,64120.0,141.9861,142.0124,141.7313,141.7313,64120.0
2017-01-25 12:40:00,161.36,161.48,161.27,161.39,61246.0,141.7313,141.8367,141.6523,141.7577,61246.0
2017-01-25 12:50:00,161.38,161.45,161.26,161.45,29591.0,141.7489,141.8104,141.6435,141.8104,29591.0
2017-01-25 13:00:00,161.41,161.43,161.16,161.25,53963.0,141.7752,141.7928,141.5557,141.6347,53963.0
2017-01-25 13:10:00,161.24,161.28,161.13,161.25,54074.0,141.6259,141.6611,141.5293,141.6347,54074.0
2017-01-25 13:20:00,161.26,161.27,161.19,161.24,45024.0,141.6435,141.6523,141.582,141.6259,45024.0
2017-01-25 13:30:00,161.25,161.27,161.19,161.21,40085.0,141.6347,141.6523,141.582,141.5996,40085.0
2017-01-25 13:40:00,161.22,161.23,161.1,161.19,69178.0,141.6084,141.6171,141.503,141.582,69178.0
2017-01-25 13:50:00,161.17,161.23,160.95,161.04,57942.0,141.5644,141.6171,141.3712,141.4503,57942.0
2017-01-25 14:00:00,161.04,161.3,161.04,161.11,71432.0,141.4503,141.6786,141.4503,141.5117,71432.0
2017-01-25 14:10:00,161.11,161.21,161.09,161.18,62026.0,141.5117,141.5996,141.4942,141.5732,62026.0
2017-01-25 14:20:00,161.17,161.2,161.03,161.14,85241.0,141.5644,141.5908,141.4415,141.5381,85241.0
2017-01-25 14:30:00,161.12,161.14,160.95,160.95,36734.0,141.5205,141.5381,141.3712,141.3712,36734.0
2017-01-25 14:40:00,160.95,161.0,160.82,160.88,55734.0,141.3712,141.4151,141.257,141.3097,55734.0
2017-01-25 14:50:00,160.87,160.95,160.82,160.82,38607.0,141.3009,141.3712,141.257,141.257,38607.0
2017-01-25 15:00:00,160.82,160.92,160.69,160.72,48720.0,141.257,141.3449,141.1428,141.1692,48720.0
2017-01-25 15:10:00,160.7,160.75,160.5,160.62,56335.0,141.1516,141.1955,140.9759,141.0813,56335.0
2017-01-25 15:20:00,160.64,160.83,160.58,160.82,74591.0,141.0989,141.2658,141.0462,141.257,74591.0
2017-01-25 15:30:00,160.82,161.06,160.8,161.04,116036.0,141.257,141.4678,141.2395,141.4503,116036.0
2017-01-25 15:40:00,161.05,161.28,161.04,161.25,90805.0,141.459,141.6611,141.4503,141.6347,90805.0
2017-01-25 15:50:00,161.26,161.33,161.18,161.26,238509.0,141.6435,141.705,141.5732,141.6435,238509.0
2017-01-26 09:30:00,161.86,161.92,161.25,161.86,168269.0,142.1705,142.2232,141.6347,142.1705,168269.0
2017-01-26 09:40:00,161.8,162.23,161.68,161.84,108532.0,142.1178,142.4955,142.0124,142.1529,108532.0
2017-01-26 09:50:00,161.87,162.29,161.76,162.2,51311.0,142.1793,142.5482,142.0827,142.4691,51311.0
2017-01-26 10:00:00,162.21,162.25,161.58,161.89,68984.0,142.4779,142.5131,141.9246,142.1969,68984.0
2017-01-26 10:10:00,161.83,162.41,161.82,162.18,97063.0,142.1442,142.6536,142.1354,142.4516,97063.0
2017-01-26 10:20:00,162.2,162.31,162.08,162.22,43506.0,142.4691,142.5658,142.3637,142.4867,43506.0
2017-01-26 10:30:00,162.2,162.4,162.08,162.39,41192.0,142.4691,142.6448,142.3637,142.636,41192.0
2017-01-26 10:40:00,162.37,162.64,162.33,162.44,60023.0,142.6185,142.8556,142.5833,142.68,60023.0
2017-01-26 10:50:00,162.45,162.47,162.25,162.47,64802.0,142.6887,142.7063,142.5131,142.7063,64802.0
2017-01-26 11:00:00,162.42,162.46,162.16,162.22,91896.0,142.6624,142.6975,142.434,142.4867,91896.0
2017-01-26 11:10:00,162.22,162.45,162.16,162.44,59184.0,142.4867,142.6887,142.434,142.68,59184.0
2017-01-26 11:20:00,162.44,162.88,162.42,162.8,61172.0,142.68,143.0664,142.6624,142.9962,61172.0
2017-01-26 11:30:00,162.81,163.1,162.73,162.85,82950.0,143.0049,143.2597,142.9347,143.0401,82950.0
2017-01-26 11:40:00,162.87,163.18,162.85,162.85,86482.0,143.0576,143.3299,143.0401,143.0401,86482.0
2017-01-26 11:50:00,162.86,163.35,162.84,163.09,77933.0,143.0489,143.4793,143.0313,143.2509,77933.0
2017-01-26 12:00:00,163.1,163.27,163.06,163.15,81275.0,143.2597,143.409,143.2245,143.3036,81275.0
2017-01-26 12:10:00,163.15,163.3,163.1,163.24,64402.0,143.3036,143.4353,143.2597,143.3826,64402.0
2017-01-26 12:20:00,163.26,163.31,162.95,163.03,99678.0,143.4002,143.4441,143.1279,143.1982,99678.0
2017-01-26 12:30:00,163.04,163.26,163.02,163.18,48203.0,143.207,143.4002,143.1894,143.3299,48203.0
2017-01-26 12:40:00,163.16,163.55,163.14,163.53,59098.0,143.3124,143.6549,143.2948,143.6374,59098.0
2017-01-26 12:50:00,163.53,163.58,163.44,163.55,33005.0,143.6374,143.6813,143.5583,143.6549,33005.0
2017-01-26 13:00:00,163.51,163.58,163.34,163.37,37149.0,143.6198,143.6813,143.4705,143.4968,37149.0
2017-01-26 13:10:00,163.35,163.38,163.23,163.31,46177.0,143.4793,143.5056,143.3739,143.4441,46177.0
2017-01-26 13:20:00,163.27,163.46,163.25,163.46,46607.0,143.409,143.5759,143.3914,143.5759,46607.0
2017-01-26 13:30:00,163.46,163.46,163.34,163.42,37938.0,143.5759,143.5759,143.4705,143.5407,37938.0
2017-01-26 13:40:00,163.44,163.56,163.42,163.46,33670.0,143.5583,143.6637,143.5407,143.5759,33670.0
2017-01-26 13:50:00,163.46,163.54,163.45,163.48,37651.0,143.5759,143.6461,143.5671,143.5934,37651.0
2017-01-26 14:00:00,163.47,163.55,163.33,163.51,61100.0,143.5847,143.6549,143.4617,143.6198,61100.0
2017-01-26 14:10:00,163.51,163.52,163.32,163.41,71477.0,143.6198,143.6286,143.4529,143.532,71477.0
2017-01-26 14:20:00,163.41,163.44,163.2,163.39,104680.0,143.532,143.5583,143.3475,143.5144,104680.0
2017-01-26 14:30:00,163.39,163.4,163.18,163.28,75966.0,143.5144,143.5232,143.3299,143.4178,75966.0
2017-01-26 14:40:00,163.27,163.29,163.12,163.18,59775.0,143.409,143.4266,143.2772,143.3299,59775.0
2017-01-26 14:50:00,163.19,163.23,163.02,163.03,40235.0,143.3387,143.3739,143.1894,143.1982,40235.0
2017-01-26 15:00:00,163.03,163.03,162.62,162.72,130744.0,143.1982,143.1982,142.8381,142.9259,130744.0
2017-01-26 15:10:00,162.73,162.74,162.62,162.65,54858.0,142.9347,142.9435,142.8381,142.8644,54858.0
2017-01-26 15:20:00,162.65,162.82,162.63,162.75,73448.0,142.8644,143.0137,142.8468,142.9522,73448.0
2017-01-26 15:30:00,162.74,162.92,162.71,162.77,71958.0,142.9435,143.1016,142.9171,142.9698,71958.0
2017-01-26 15:40:00,162.75,162.81,162.6,162.74,143372.0,142.9522,143.0049,142.8205,142.9435,143372.0
2017-01-26 15:50:00,162.74,162.82,162.6,162.77,198603.0,142.9435,143.0137,142.8205,142.9698,198603.0
2017-01-27 09:30:00,163.33,163.62,162.84,163.1,123979.0,143.4617,143.7164,143.0313,143.2597,123979.0
2017-01-27 09:40:00,163.06,163.45,163.05,163.42,54162.0,143.2245,143.5671,143.2158,143.5407,54162.0
2017-01-27 09:50:00,163.46,163.8,163.34,163.49,66339.0,143.5759,143.8745,143.4705,143.6022,66339.0
2017-01-27 10:00:00,163.42,163.59,163.18,163.18,92606.0,143.5407,143.6901,143.3299,143.3299,92606.0
2017-01-27 10:10:00,163.17,163.3,162.66,162.84,77144.0,143.3212,143.4353,142.8732,143.0313,77144.0
2017-01-27 10:20:00,162.81,163.12,162.77,163.07,56540.0,143.0049,143.2772,142.9698,143.2333,56540.0
2017-01-27 10:30:00,163.11,163.49,163.1,163.42,49300.0,143.2685,143.6022,143.2597,143.5407,49300.0
2017-01-27 10:40:00,163.39,163.49,163.01,163.14,68845.0,143.5144,143.6022,143.1806,143.2948,68845.0
2017-01-27 10:50:00,163.15,163.26,162.87,163.05,50888.0,143.3036,143.4002,143.0576,143.2158,50888.0
2017-01-27 11:00:00,163.04,163.36,163.01,163.25,60503.0,143.207,143.488,143.1806,143.3914,60503.0
2017-01-27 11:10:00,163.27,163.42,163.2,163.36,38680.0,143.409,143.5407,143.3475,143.488,38680.0
2017-01-27 11:20:00,163.35,163.5,163.07,163.12,108185.0,143.4793,143.611,143.2333,143.2772,108185.0
2017-01-27 11:30:00,163.1,163.15,162.71,162.75,175772.0,143.2597,143.3036,142.9171,142.9522,175772.0
2017-01-27 11:40:00,162.71,162.87,162.67,162.84,54406.0,142.9171,143.0576,142.882,143.0313,54406.0
2017-01-27 11:50:00,162.84,162.91,162.62,162.9,55801.0,143.0313,143.0928,142.8381,143.084,55801.0
2017-01-27 12:00:00,162.87,163.07,162.8,163.05,47110.0,143.0576,143.2333,142.9962,143.2158,47110.0
2017-01-27 12:10:00,163.05,163.22,163.04,163.17,24961.0,143.2158,143.3651,143.207,143.3212,24961.0
2017-01-27 12:20:00,163.19,163.32,163.1,163.19,29776.0,143.3387,143.4529,143.2597,143.3387,29776.0
2017-01-27 12:30:00,163.2,163.21,163.02,163.08,20213.0,143.3475,143.3563,143.1894,143.2421,20213.0
2017-01-27 12:40:00,163.08,163.09,162.92,162.96,22624.0,143.2421,143.2509,143.1016,143.1367,22624.0
2017-01-27 12:50:00,162.96,163.0,162.85,162.87,22381.0,143.1367,143.1718,143.0401,143.0576,22381.0
2017-01-27 13:00:00,162.87,162.99,162.83,162.98,59320.0,143.0576,143.163,143.0225,143.1543,59320.0
2017-01-27 13:10:00,162.97,162.98,162.86,162.94,26665.0,143.1455,143.1543,143.0489,143.1191,26665.0
2017-01-27 13:20:00,162.94,162.94,162.85,162.91,27402.0,143.1191,143.1191,143.0401,143.0928,27402.0
2017-01-27 13:30:00,162.91,162.99,162.86,162.92,31425.0,143.0928,143.163,143.0489,143.1016,31425.0
2017-01-27 13:40:00,162.93,163.05,162.9,163.05,22867.0,143.1103,143.2158,143.084,143.2158,22867.0
2017-01-27 13:50:00,163.05,163.12,162.99,163.0,25854.0,143.2158,143.2772,143.163,143.1718,25854.0
2017-01-27 14:00:00,162.98,163.0,162.87,162.91,34032.0,143.1543,143.1718,143.0576,143.0928,34032.0
2017-01-27 14:10:00,162.9,162.92,162.83,162.86,41000.0,143.084,143.1016,143.0225,143.0489,41000.0
2017-01-27 14:20:00,162.86,163.03,162.85,163.02,55003.0,143.0489,143.1982,143.0401,143.1894,55003.0
2017-01-27 14:30:00,163.02,163.08,162.93,163.03,31133.0,143.1894,143.2421,143.1103,143.1982,31133.0
2017-01-27 14:40:00,163.04,163.08,162.96,163.0,36649.0,143.207,143.2421,143.1367,143.1718,36649.0
2017-01-27 14:50:00,162.99,163.0,162.81,162.87,46844.0,143.163,143.1718,143.0049,143.0576,46844.0
2017-01-27 15:00:00,162.86,162.86,162.77,162.78,49270.0,143.0489,143.0489,142.9698,142.9786,49270.0
2017-01-27 15:10:00,162.78,162.89,162.74,162.86,74224.0,142.9786,143.0752,142.9435,143.0489,74224.0
2017-01-27 15:20:00,162.85,162.98,162.79,162.79,64392.0,143.0401,143.1543,142.9874,142.9874,64392.0
2017-01-27 15:30:00,162.8,162.99,162.79,162.89,69878.0,142.9962,143.163,142.9874,143.0752,69878.0
2017-01-27 15:40:00,162.89,162.97,162.82,162.94,118513.0,143.0752,143.1455,143.0137,143.1191,118513.0
2017-01-27 15:50:00,162.95,163.0,162.82,162.93,285044.0,143.1279,143.1718,143.0137,143.1103,285044.0
2017-01-30 09:30:00,162.94,163.0,162.26,162.98,101419.0,143.1191,143.1718,142.5219,143.1543,101419.0
2017-01-30 09:40:00,163.0,163.46,162.55,162.55,115991.0,143.1718,143.5759,142.7766,142.7766,115991.0
2017-01-30 09:50:00,162.4,162.56,161.97,162.17,67393.0,142.6448,142.7854,142.2671,142.4428,67393.0
2017-01-30 10:00:00,162.15,162.27,162.05,162.19,55186.0,142.4252,142.5306,142.3374,142.4604,55186.0
2017-01-30 10:10:00,162.13,162.24,162.06,162.22,48574.0,142.4077,142.5043,142.3462,142.4867,48574.0
2017-01-30 10:20:00,162.21,162.3,162.1,162.27,46774.0,142.4779,142.557,142.3813,142.5306,46774.0
2017-01-30 10:30:00,162.26,162.31,162.03,162.08,47736.0,142.5219,142.5658,142.3198,142.3637,47736.0
2017-01-30 10:40:00,162.07,162.12,161.71,161.8,42447.0,142.355,142.3989,142.0388,142.1178,42447.0
2017-01-30 10:50:00,161.82,161.98,161.68,161.82,64214.0,142.1354,142.2759,142.0124,142.1354,64214.0
2017-01-30 11:00:00,161.8,161.81,161.66,161.77,67876.0,142.1178,142.1266,141.9948,142.0915,67876.0
2017-01-30 11:10:00,161.74,161.76,161.31,161.31,99824.0,142.0651,142.0827,141.6874,141.6874,99824.0
2017-01-30 11:20:00,161.32,161.71,161.31,161.47,37400.0,141.6962,142.0388,141.6874,141.8279,37400.0
2017-01-30 11:30:00,161.5,161.65,161.44,161.64,33096.0,141.8543,141.9861,141.8016,141.9773,33096.0
2017-01-30 11:40:00,161.64,161.88,161.62,161.88,46749.0,141.9773,142.1881,141.9597,142.1881,46749.0
2017-01-30 11:50:00,161.87,161.93,161.72,161.89,51096.0,142.1793,142.232,142.0475,142.1969,51096.0
2017-01-30 12:00:00,161.89,161.91,161.76,161.76,18446.0,142.1969,142.2144,142.0827,142.0827,18446.0
2017-01-30 12:10:00,161.76,161.96,161.74,161.86,30774.0,142.0827,142.2583,142.0651,142.1705,30774.0
2017-01-30 12:20:00,161.88,161.93,161.77,161.8,34699.0,142.1881,142.232,142.0915,142.1178,34699.0
2017-01-30 12:30:00,161.8,161.86,161.68,161.82,21309.0,142.1178,142.1705,142.0124,142.1354,21309.0
2017-01-30 12:40:00,161.82,161.83,161.64,161.68,22463.0,142.1354,142.1442,141.9773,142.0124,22463.0
2017-01-30 12:50:00,161.68,161.8,161.63,161.8,17081.0,142.0124,142.1178,141.9685,142.1178,17081.0
2017-01-30 13:00:00,161.8,161.86,161.73,161.86,18152.0,142.1178,142.1705,142.0563,142.1705,18152.0
2017-01-30 13:10:00,161.83,161.88,161.73,161.78,19284.0,142.1442,142.1881,142.0563,142.1002,19284.0
2017-01-30 13:20:00,161.77,161.77,161.69,161.69,17088.0,142.0915,142.0915,142.0212,142.0212,17088.0
2017-01-30 13:30:00,161.69,161.71,161.41,161.42,97955.0,142.0212,142.0388,141.7752,141.784,97955.0
2017-01-30 13:40:00,161.4,161.78,161.4,161.67,48041.0,141.7665,142.1002,141.7665,142.0036,48041.0
2017-01-30 13:50:00,161.66,161.76,161.63,161.73,38006.0,141.9948,142.0827,141.9685,142.0563,38006.0
2017-01-30 14:00:00,161.74,161.8,161.62,161.71,31257.0,142.0651,142.1178,141.9597,142.0388,31257.0
2017-01-30 14:10:00,161.72,161.74,161.59,161.71,24625.0,142.0475,142.0651,141.9334,142.0388,24625.0
2017-01-30 14:20:00,161.69,161.85,161.62,161.83,21580.0,142.0212,142.1617,141.9597,142.1442,21580.0
2017-01-30 14:30:00,161.84,161.9,161.7,161.84,35321.0,142.1529,142.2056,142.03,142.1529,35321.0
2017-01-30 14:40:00,161.84,161.89,161.73,161.82,34342.0,142.1529,142.1969,142.0563,142.1354,34342.0
2017-01-30 14:50:00,161.81,161.94,161.79,161.89,34358.0,142.1266,142.2408,142.109,142.1969,34358.0
2017-01-30 15:00:00,161.9,161.9,161.68,161.7,33708.0,142.2056,142.2056,142.0124,142.03,33708.0
2017-01-30 15:10:00,161.69,161.69,161.54,161.64,50332.0,142.0212,142.0212,141.8894,141.9773,50332.0
2017-01-30 15:20:00,161.63,161.75,161.56,161.73,47233.0,141.9685,142.0739,141.907,142.0563,47233.0
2017-01-30 15:30:00,161.75,161.92,161.74,161.8,47236.0,142.0739,142.2232,142.0651,142.1178,47236.0
2017-01-30 15:40:00,161.8,162.05,161.77,162.03,75232.0,142.1178,142.3374,142.0915,142.3198,75232.0
2017-01-30 15:50:00,162.03,162.12,161.9,162.03,167317.0,142.3198,142.3989,142.2056,142.3198,167317.0
2017-01-31 09:30:00,161.62,162.0,161.24,161.66,132927.0,141.9597,142.2935,141.6259,141.9948,132927.0
2017-01-31 09:40:00,161.71,161.81,161.05,161.13,50777.0,142.0388,142.1266,141.459,141.5293,50777.0
2017-01-31 09:50:00,161.09,161.2,160.8,160.88,69959.0,141.4942,141.5908,141.2395,141.3097,69959.0
2017-01-31 10:00:00,160.82,161.23,160.71,160.71,63382.0,141.257,141.6171,141.1604,141.1604,63382.0
2017-01-31 10:10:00,160.71,160.82,160.2,160.2,73467.0,141.1604,141.257,140.7124,140.7124,73467.0
2017-01-31 10:20:00,160.23,160.61,160.01,160.31,120677.0,140.7388,141.0726,140.5456,140.8091,120677.0
2017-01-31 10:30:00,160.37,160.88,160.34,160.69,71526.0,140.8618,141.3097,140.8354,141.1428,71526.0
2017-01-31 10:40:00,160.68,160.69,160.35,160.39,47521.0,141.134,141.1428,140.8442,140.8793,47521.0
2017-01-31 10:50:00,160.41,160.42,160.17,160.17,44831.0,140.8969,140.9057,140.6861,140.6861,44831.0
2017-01-31 11:00:00,160.17,160.44,160.13,160.35,39036.0,140.6861,140.9232,140.651,140.8442,39036.0
2017-01-31 11:10:00,160.36,160.61,160.29,160.5,42833.0,140.853,141.0726,140.7915,140.9759,42833.0
2017-01-31 11:20:00,160.5,160.67,160.39,160.47,42154.0,140.9759,141.1253,140.8793,140.9496,42154.0
2017-01-31 11:30:00,160.46,160.49,160.3,160.43,50218.0,140.9408,140.9672,140.8003,140.9145,50218.0
2017-01-31 11:40:00,160.43,160.7,160.4,160.66,35985.0,140.9145,141.1516,140.8881,141.1165,35985.0
2017-01-31 11:50:00,160.64,160.76,160.64,160.72,34229.0,141.0989,141.2043,141.0989,141.1692,34229.0
2017-01-31 12:00:00,160.72,160.96,160.71,160.96,20425.0,141.1692,141.38,141.1604,141.38,20425.0
2017-01-31 12:10:00,160.93,161.22,160.9,161.22,29841.0,141.3536,141.6084,141.3273,141.6084,29841.0
2017-01-31 12:20:00,161.2,161.58,161.2,161.38,70590.0,141.5908,141.9246,141.5908,141.7489,70590.0
2017-01-31 12:30:00,161.38,161.47,161.36,161.41,51043.0,141.7489,141.8279,141.7313,141.7752,51043.0
2017-01-31 12:40:00,161.38,161.64,161.35,161.64,21262.0,141.7489,141.9773,141.7225,141.9773,21262.0
2017-01-31 12:50:00,161.62,161.84,161.61,161.84,28757.0,141.9597,142.1529,141.9509,142.1529,28757.0
2017-01-31 13:00:00,161.83,161.88,161.67,161.86,39406.0,142.1442,142.1881,142.0036,142.1705,39406.0
2017-01-31 13:10:00,161.87,161.9,161.52,161.66,56633.0,142.1793,142.2056,141.8719,141.9948,56633.0
2017-01-31 13:20:00,161.62,161.8,161.62,161.72,22790.0,141.9597,142.1178,141.9597,142.0475,22790.0
2017-01-31 13:30:00,161.72,161.77,161.58,161.65,50887.0,142.0475,142.0915,141.9246,141.9861,50887.0
2017-01-31 13:40:00,161.63,161.71,161.57,161.68,27731.0,141.9685,142.0388,141.9158,142.0124,27731.0
2017-01-31 13:50:00,161.69,161.89,161.63,161.65,51223.0,142.0212,142.1969,141.9685,141.9861,51223.0
2017-01-31 14:00:00,161.68,161.78,161.52,161.69,52568.0,142.0124,142.1002,141.8719,142.0212,52568.0
2017-01-31 14:10:00,161.7,161.75,161.64,161.71,40147.0,142.03,142.0739,141.9773,142.0388,40147.0
2017-01-31 14:20:00,161.72,161.85,161.71,161.8,47054.0,142.0475,142.1617,142.0388,142.1178,47054.0
2017-01-31 14:30:00,161.83,161.83,161.71,161.76,39070.0,142.1442,142.1442,142.0388,142.0827,39070.0
2017-01-31 14:40:00,161.78,162.05,161.77,162.05,34290.0,142.1002,142.3374,142.0915,142.3374,34290.0
2017-01-31 14:50:00,162.04,162.19,162.02,162.07,37125.0,142.3286,142.4604,142.311,142.355,37125.0
2017-01-31 15:00:00,162.08,162.17,161.89,161.93,56942.0,142.3637,142.4428,142.1969,142.232,56942.0
2017-01-31 15:10:00,161.93,161.93,161.74,161.84,80136.0,142.232,142.232,142.0651,142.1529,80136.0
2017-01-31 15:20:00,161.83,161.97,161.82,161.88,42682.0,142.1442,142.2671,142.1354,142.1881,42682.0
2017-01-31 15:30:00,161.88,162.07,161.86,162.07,54561.0,142.1881,142.355,142.1705,142.355,54561.0
2017-01-31 15:40:00,162.06,162.11,161.91,161.91,81732.0,142.3462,142.3901,142.2144,142.2144,81732.0
2017-01-31 15:50:00,161.91,162.14,161.91,162.14,138820.0,142.2144,142.4164,142.2144,142.4164,138820.0
2017-02-01 09:30:00,162.75,163.9,162.35,163.23,152035.0,142.9522,143.9624,142.6009,143.3739,152035.0
2017-02-01 09:40:00,163.22,163.51,163.22,163.41,45072.0,143.3651,143.6198,143.3651,143.532,45072.0
2017-02-01 09:50:00,163.37,163.41,163.02,163.25,51570.0,143.4968,143.532,143.1894,143.3914,51570.0
2017-02-01 10:00:00,163.28,163.34,162.75,162.92,70572.0,143.4178,143.4705,142.9522,143.1016,70572.0
2017-02-01 10:10:00,162.91,162.91,162.32,162.39,102271.0,143.0928,143.0928,142.5746,142.636,102271.0
2017-02-01 10:20:00,162.39,162.58,162.3,162.5,63742.0,142.636,142.8029,142.557,142.7327,63742.0
2017-02-01 10:30:00,162.49,162.55,162.22,162.25,57326.0,142.7239,142.7766,142.4867,142.5131,57326.0
2017-02-01 10:40:00,162.25,162.33,162.11,162.27,61023.0,142.5131,142.5833,142.3901,142.5306,61023.0
2017-02-01 10:50:00,162.28,162.41,162.13,162.21,45603.0,142.5394,142.6536,142.4077,142.4779,45603.0
2017-02-01 11:00:00,162.24,162.47,162.22,162.42,46157.0,142.5043,142.7063,142.4867,142.6624,46157.0
2017-02-01 11:10:00,162.42,162.43,162.18,162.29,52974.0,142.6624,142.6712,142.4516,142.5482,52974.0
2017-02-01 11:20:00,162.3,162.35,162.03,162.16,79063.0,142.557,142.6009,142.3198,142.434,79063.0
2017-02-01 11:30:00,162.17,162.32,162.12,162.27,84074.0,142.4428,142.5746,142.3989,142.5306,84074.0
2017-02-01 11:40:00,162.27,162.42,162.19,162.28,65394.0,142.5306,142.6624,142.4604,142.5394,65394.0
2017-02-01 11:50:00,162.28,162.36,162.2,162.29,44174.0,142.5394,142.6097,142.4691,142.5482,44174.0
2017-02-01 12:00:00,162.3,162.42,162.24,162.33,46056.0,142.557,142.6624,142.5043,142.5833,46056.0
2017-02-01 12:10:00,162.34,162.39,162.13,162.23,64724.0,142.5921,142.636,142.4077,142.4955,64724.0
2017-02-01 12:20:00,162.21,162.38,162.21,162.38,48991.0,142.4779,142.6273,142.4779,142.6273,48991.0
2017-02-01 12:30:00,162.35,162.49,162.34,162.44,48816.0,142.6009,142.7239,142.5921,142.68,48816.0
2017-02-01 12:40:00,162.46,162.48,162.31,162.31,64061.0,142.6975,142.7151,142.5658,142.5658,64061.0
2017-02-01 12:50:00,162.33,162.41,162.3,162.34,28278.0,142.5833,142.6536,142.557,142.5921,28278.0
2017-02-01 13:00:00,162.32,162.72,162.32,162.71,31944.0,142.5746,142.9259,142.5746,142.9171,31944.0
2017-02-01 13:10:00,162.7,162.78,162.53,162.66,71410.0,142.9083,142.9786,142.759,142.8732,71410.0
2017-02-01 13:20:00,162.66,162.8,162.5,162.66,54711.0,142.8732,142.9962,142.7327,142.8732,54711.0
2017-02-01 13:30:00,162.66,162.75,162.52,162.72,58742.0,142.8732,142.9522,142.7502,142.9259,58742.0
2017-02-01 13:40:00,162.75,162.93,162.71,162.85,29562.0,142.9522,143.1103,142.9171,143.0401,29562.0
2017-02-01 13:50:00,162.86,163.08,162.8,163.01,41129.0,143.0489,143.2421,142.9962,143.1806,41129.0
2017-02-01 14:00:00,162.95,163.21,162.7,163.17,109027.0,143.1279,143.3563,142.9083,143.3212,109027.0
2017-02-01 14:10:00,163.12,163.23,162.93,163.01,61961.0,143.2772,143.3739,143.1103,143.1806,61961.0
2017-02-01 14:20:00,163.06,163.14,162.96,163.09,55470.0,143.2245,143.2948,143.1367,143.2509,55470.0
2017-02-01 14:30:00,163.08,163.14,162.88,162.92,50467.0,143.2421,143.2948,143.0664,143.1016,50467.0
2017-02-01 14:40:00,162.93,162.97,162.78,162.84,35962.0,143.1103,143.1455,142.9786,143.0313,35962.0
2017-02-01 14:50:00,162.87,162.88,162.54,162.65,63408.0,143.0576,143.0664,142.7678,142.8644,63408.0
2017-02-01 15:00:00,162.65,162.73,162.52,162.54,66763.0,142.8644,142.9347,142.7502,142.7678,66763.0
2017-02-01 15:10:00,162.56,162.65,162.44,162.53,151969.0,142.7854,142.8644,142.68,142.759,151969.0
2017-02-01 15:20:00,162.53,162.69,162.47,162.62,99483.0,142.759,142.8995,142.7063,142.8381,99483.0
2017-02-01 15:30:00,162.6,162.68,162.4,162.5,153281.0,142.8205,142.8908,142.6448,142.7327,153281.0
2017-02-01 15:40:00,162.5,162.56,162.35,162.37,150042.0,142.7327,142.7854,142.6009,142.6185,150042.0
2017-02-01 15:50:00,162.38,162.81,162.35,162.68,277985.0,142.6273,143.0049,142.6009,142.8908,277985.0
2017-02-02 09:30:00,162.52,163.25,162.25,162.32,121465.0,142.7502,143.3914,142.5131,142.5746,121465.0
2017-02-02 09:40:00,162.32,162.42,161.57,162.0,129812.0,142.5746,142.6624,141.9158,142.2935,129812.0
2017-02-02 09:50:00,162.07,162.47,161.82,161.87,92232.0,142.355,142.7063,142.1354,142.1793,92232.0
2017-02-02 10:00:00,161.96,162.19,161.88,161.97,103922.0,142.2583,142.4604,142.1881,142.2671,103922.0
2017-02-02 10:10:00,161.97,162.21,161.73,161.79,128108.0,142.2671,142.4779,142.0563,142.109,128108.0
2017-02-02 10:20:00,161.83,161.84,161.32,161.46,96395.0,142.1442,142.1529,141.6962,141.8192,96395.0
2017-02-02 10:30:00,161.44,161.6,161.14,161.17,93449.0,141.8016,141.9421,141.5381,141.5644,93449.0
2017-02-02 10:40:00,161.17,161.25,160.83,160.9,100046.0,141.5644,141.6347,141.2658,141.3273,100046.0
2017-02-02 10:50:00,160.92,161.37,160.54,161.27,292980.0,141.3449,141.7401,141.0111,141.6523,292980.0
2017-02-02 11:00:00,161.31,161.57,161.13,161.46,78391.0,141.6874,141.9158,141.5293,141.8192,78391.0
2017-02-02 11:10:00,161.48,161.61,161.23,161.51,86943.0,141.8367,141.9509,141.6171,141.8631,86943.0
2017-02-02 11:20:00,161.5,161.59,161.21,161.21,58340.0,141.8543,141.9334,141.5996,141.5996,58340.0
2017-02-02 11:30:00,161.24,161.31,160.98,160.98,64881.0,141.6259,141.6874,141.3976,141.3976,64881.0
2017-02-02 11:40:00,160.96,161.04,160.81,160.95,71059.0,141.38,141.4503,141.2482,141.3712,71059.0
2017-02-02 11:50:00,160.9,161.04,160.6,160.63,96022.0,141.3273,141.4503,141.0638,141.0901,96022.0
2017-02-02 12:00:00,160.59,160.73,160.35,160.35,63549.0,141.055,141.178,140.8442,140.8442,63549.0
2017-02-02 12:10:00,160.35,160.63,160.35,160.63,68068.0,140.8442,141.0901,140.8442,141.0901,68068.0
2017-02-02 12:20:00,160.65,160.65,160.26,160.35,64455.0,141.1077,141.1077,140.7651,140.8442,64455.0
2017-02-02 12:30:00,160.38,160.83,160.31,160.8,82311.0,140.8705,141.2658,140.8091,141.2395,82311.0
2017-02-02 12:40:00,160.81,160.83,160.66,160.79,106564.0,141.2482,141.2658,141.1165,141.2307,106564.0
2017-02-02 12:50:00,160.8,160.86,160.67,160.82,93053.0,141.2395,141.2922,141.1253,141.257,93053.0
2017-02-02 13:00:00,160.81,160.83,160.66,160.79,40240.0,141.2482,141.2658,141.1165,141.2307,40240.0
2017-02-02 13:10:00,160.79,160.88,160.65,160.79,50775.0,141.2307,141.3097,141.1077,141.2307,50775.0
2017-02-02 13:20:00,160.77,160.77,160.7,160.73,57420.0,141.2131,141.2131,141.1516,141.178,57420.0
2017-02-02 13:30:00,160.72,160.74,160.61,160.7,58332.0,141.1692,141.1868,141.0726,141.1516,58332.0
2017-02-02 13:40:00,160.69,161.01,160.67,160.85,72723.0,141.1428,141.4239,141.1253,141.2834,72723.0
2017-02-02 13:50:00,160.83,161.03,160.83,160.96,67256.0,141.2658,141.4415,141.2658,141.38,67256.0
2017-02-02 14:00:00,160.96,160.99,160.92,160.93,46873.0,141.38,141.4063,141.3449,141.3536,46873.0
2017-02-02 14:10:00,160.95,160.98,160.74,160.84,50279.0,141.3712,141.3976,141.1868,141.2746,50279.0
2017-02-02 14:20:00,160.84,160.85,160.63,160.69,36999.0,141.2746,141.2834,141.0901,141.1428,36999.0
2017-02-02 14:30:00,160.72,160.73,160.57,160.72,42845.0,141.1692,141.178,141.0374,141.1692,42845.0
2017-02-02 14:40:00,160.71,160.72,160.54,160.56,60830.0,141.1604,141.1692,141.0111,141.0286,60830.0
2017-02-02 14:50:00,160.56,160.71,160.5,160.64,77630.0,141.0286,141.1604,140.9759,141.0989,77630.0
2017-02-02 15:00:00,160.63,160.66,160.5,160.53,81305.0,141.0901,141.1165,140.9759,141.0023,81305.0
2017-02-02 15:10:00,160.53,160.67,160.52,160.67,89030.0,141.0023,141.1253,140.9935,141.1253,89030.0
2017-02-02 15:20:00,160.66,160.75,160.54,160.6,137180.0,141.1165,141.1955,141.0111,141.0638,137180.0
2017-02-02 15:30:00,160.6,160.79,160.56,160.75,124582.0,141.0638,141.2307,141.0286,141.1955,124582.0
2017-02-02 15:40:00,160.75,160.98,160.73,160.94,128699.0,141.1955,141.3976,141.178,141.3624,128699.0
2017-02-02 15:50:00,160.95,160.95,160.58,160.75,374374.0,141.3712,141.3712,141.0462,141.1955,374374.0
2017-02-03 09:30:00,161.13,161.44,160.51,161.02,150366.0,141.5293,141.8016,140.9847,141.4327,150366.0
2017-02-03 09:40:00,160.99,161.02,160.42,160.5,73712.0,141.4063,141.4327,140.9057,140.9759,73712.0
2017-02-03 09:50:00,160.46,160.84,160.21,160.81,123306.0,140.9408,141.2746,140.7212,141.2482,123306.0
2017-02-03 10:00:00,160.85,161.29,160.63,160.88,76181.0,141.2834,141.6698,141.0901,141.3097,76181.0
2017-02-03 10:10:00,160.89,161.1,160.71,160.88,89744.0,141.3185,141.503,141.1604,141.3097,89744.0
2017-02-03 10:20:00,160.86,161.05,160.75,160.77,45128.0,141.2922,141.459,141.1955,141.2131,45128.0
2017-02-03 10:30:00,160.76,160.97,160.59,160.75,80136.0,141.2043,141.3888,141.055,141.1955,80136.0
2017-02-03 10:40:00,160.76,161.41,160.74,161.26,108227.0,141.2043,141.7752,141.1868,141.6435,108227.0
2017-02-03 10:50:00,161.27,161.52,161.24,161.39,53012.0,141.6523,141.8719,141.6259,141.7577,53012.0
2017-02-03 11:00:00,161.35,161.78,161.33,161.76,66700.0,141.7225,142.1002,141.705,142.0827,66700.0
2017-02-03 11:10:00,161.79,161.79,161.56,161.7,32811.0,142.109,142.109,141.907,142.03,32811.0
2017-02-03 11:20:00,161.7,161.85,161.64,161.84,35843.0,142.03,142.1617,141.9773,142.1529,35843.0
2017-02-03 11:30:00,161.82,161.84,161.65,161.73,29362.0,142.1354,142.1529,141.9861,142.0563,29362.0
2017-02-03 11:40:00,161.68,161.76,161.61,161.72,21092.0,142.0124,142.0827,141.9509,142.0475,21092.0
2017-02-03 11:50:00,161.74,161.77,161.64,161.7,20901.0,142.0651,142.0915,141.9773,142.03,20901.0
2017-02-03 12:00:00,161.7,161.76,161.64,161.69,21183.0,142.03,142.0827,141.9773,142.0212,21183.0
2017-02-03 12:10:00,161.7,161.75,161.66,161.68,21888.0,142.03,142.0739,141.9948,142.0124,21888.0
2017-02-03 12:20:00,161.68,161.93,161.68,161.89,34898.0,142.0124,142.232,142.0124,142.1969,34898.0
2017-02-03 12:30:00,161.89,161.98,161.83,161.9,23764.0,142.1969,142.2759,142.1442,142.2056,23764.0
2017-02-03 12:40:00,161.89,162.0,161.86,161.95,23129.0,142.1969,142.2935,142.1705,142.2496,23129.0
2017-02-03 12:50:00,161.94,161.99,161.84,161.86,22222.0,142.2408,142.2847,142.1529,142.1705,22222.0
2017-02-03 13:00:00,161.85,161.88,161.73,161.79,46284.0,142.1617,142.1881,142.0563,142.109,46284.0
2017-02-03 13:10:00,161.78,161.98,161.77,161.94,29972.0,142.1002,142.2759,142.0915,142.2408,29972.0
2017-02-03 13:20:00,161.91,161.99,161.86,161.87,18601.0,142.2144,142.2847,142.1705,142.1793,18601.0
2017-02-03 13:30:00,161.87,161.92,161.78,161.87,24087.0,142.1793,142.2232,142.1002,142.1793,24087.0
2017-02-03 13:40:00,161.89,161.93,161.85,161.88,21228.0,142.1969,142.232,142.1617,142.1881,21228.0
2017-02-03 13:50:00,161.89,161.98,161.85,161.87,34856.0,142.1969,142.2759,142.1617,142.1793,34856.0
2017-02-03 14:00:00,161.89,161.93,161.85,161.89,31539.0,142.1969,142.232,142.1617,142.1969,31539.0
2017-02-03 14:10:00,161.88,161.89,161.76,161.84,24637.0,142.1881,142.1969,142.0827,142.1529,24637.0
2017-02-03 14:20:00,161.83,161.85,161.77,161.77,29021.0,142.1442,142.1617,142.0915,142.0915,29021.0
2017-02-03 14:30:00,161.79,161.85,161.72,161.77,35434.0,142.109,142.1617,142.0475,142.0915,35434.0
2017-02-03 14:40:00,161.77,161.82,161.71,161.72,29551.0,142.0915,142.1354,142.0388,142.0475,29551.0
2017-02-03 14:50:00,161.72,161.79,161.62,161.69,30870.0,142.0475,142.109,141.9597,142.0212,30870.0
2017-02-03 15:00:00,161.69,161.81,161.66,161.71,37559.0,142.0212,142.1266,141.9948,142.0388,37559.0
2017-02-03 15:10:00,161.72,161.78,161.64,161.69,36506.0,142.0475,142.1002,141.9773,142.0212,36506.0
2017-02-03 15:20:00,161.69,161.82,161.66,161.69,44610.0,142.0212,142.1354,141.9948,142.0212,44610.0
2017-02-03 15:30:00,161.69,161.8,161.65,161.7,54054.0,142.0212,142.1178,141.9861,142.03,54054.0
2017-02-03 15:40:00,161.7,161.98,161.64,161.83,92872.0,142.03,142.2759,141.9773,142.1442,92872.0
2017-02-03 15:50:00,161.83,161.87,161.61,161.77,205752.0,142.1442,142.1793,141.9509,142.0915,205752.0
2017-02-06 09:30:00,161.51,162.53,161.5,162.19,113233.0,141.8631,142.759,141.8543,142.4604,113233.0
2017-02-06 09:40:00,162.12,162.25,161.8,162.08,53240.0,142.3989,142.5131,142.1178,142.3637,53240.0
2017-02-06 09:50:00,162.14,162.34,162.0,162.09,42566.0,142.4164,142.5921,142.2935,142.3725,42566.0
2017-02-06 10:00:00,162.14,162.15,161.52,161.58,39785.0,142.4164,142.4252,141.8719,141.9246,39785.0
2017-02-06 10:10:00,161.58,161.68,161.44,161.45,35883.0,141.9246,142.0124,141.8016,141.8104,35883.0
2017-02-06 10:20:00,161.42,161.48,161.02,161.27,51866.0,141.784,141.8367,141.4327,141.6523,51866.0
2017-02-06 10:30:00,161.26,161.3,161.07,161.07,33993.0,141.6435,141.6786,141.4766,141.4766,33993.0
2017-02-06 10:40:00,161.11,161.36,161.06,161.09,25890.0,141.5117,141.7313,141.4678,141.4942,25890.0
2017-02-06 10:50:00,161.06,161.14,160.88,160.89,39053.0,141.4678,141.5381,141.3097,141.3185,39053.0
2017-02-06 11:00:00,160.93,161.03,160.82,160.9,35449.0,141.3536,141.4415,141.257,141.3273,35449.0
2017-02-06 11:10:00,160.9,161.27,160.9,161.03,37485.0,141.3273,141.6523,141.3273,141.4415,37485.0
2017-02-06 11:20:00,161.04,161.3,161.04,161.21,35072.0,141.4503,141.6786,141.4503,141.5996,35072.0
2017-02-06 11:30:00,161.24,161.34,161.16,161.2,23310.0,141.6259,141.7138,141.5557,141.5908,23310.0
2017-02-06 11:40:00,161.19,161.26,160.98,161.04,23434.0,141.582,141.6435,141.3976,141.4503,23434.0
2017-02-06 11:50:00,161.04,161.11,160.91,160.91,24974.0,141.4503,141.5117,141.3361,141.3361,24974.0
2017-02-06 12:00:00,160.94,161.02,160.8,160.85,30966.0,141.3624,141.4327,141.2395,141.2834,30966.0
2017-02-06 12:10:00,160.86,160.9,160.68,160.68,32525.0,141.2922,141.3273,141.134,141.134,32525.0
2017-02-06 12:20:00,160.67,160.77,160.67,160.71,24582.0,141.1253,141.2131,141.1253,141.1604,24582.0
2017-02-06 12:30:00,160.72,160.83,160.68,160.77,32666.0,141.1692,141.2658,141.134,141.2131,32666.0
2017-02-06 12:40:00,160.75,160.82,160.66,160.66,22804.0,141.1955,141.257,141.1165,141.1165,22804.0
2017-02-06 12:50:00,160.68,160.79,160.51,160.51,24546.0,141.134,141.2307,140.9847,140.9847,24546.0
2017-02-06 13:00:00,160.52,160.58,160.28,160.41,61357.0,140.9935,141.0462,140.7827,140.8969,61357.0
2017-02-06 13:10:00,160.44,160.5,160.3,160.39,27421.0,140.9232,140.9759,140.8003,140.8793,27421.0
2017-02-06 13:20:00,160.39,160.41,160.25,160.28,20809.0,140.8793,140.8969,140.7564,140.7827,20809.0
2017-02-06 13:30:00,160.28,160.37,160.23,160.28,25775.0,140.7827,140.8618,140.7388,140.7827,25775.0
2017-02-06 13:40:00,160.28,160.43,160.25,160.37,17009.0,140.7827,140.9145,140.7564,140.8618,17009.0
2017-02-06 13:50:00,160.38,160.56,160.33,160.44,33596.0,140.8705,141.0286,140.8266,140.9232,33596.0
2017-02-06 14:00:00,160.45,160.51,160.36,160.41,27875.0,140.932,140.9847,140.853,140.8969,27875.0
2017-02-06 14:10:00,160.4,160.53,160.34,160.43,45927.0,140.8881,141.0023,140.8354,140.9145,45927.0
2017-02-06 14:20:00,160.42,160.45,160.25,160.36,37088.0,140.9057,140.932,140.7564,140.853,37088.0
2017-02-06 14:30:00,160.34,160.45,160.32,160.39,41272.0,140.8354,140.932,140.8178,140.8793,41272.0
2017-02-06 14:40:00,160.42,160.49,160.34,160.34,58017.0,140.9057,140.9672,140.8354,140.8354,58017.0
2017-02-06 14:50:00,160.35,160.4,160.23,160.3,55981.0,140.8442,140.8881,140.7388,140.8003,55981.0
2017-02-06 15:00:00,160.3,160.33,160.22,160.3,73853.0,140.8003,140.8266,140.73,140.8003,73853.0
2017-02-06 15:10:00,160.31,160.36,160.27,160.32,56385.0,140.8091,140.853,140.7739,140.8178,56385.0
2017-02-06 15:20:00,160.33,160.34,160.26,160.31,80783.0,140.8266,140.8354,140.7651,140.8091,80783.0
2017-02-06 15:30:00,160.31,160.54,160.27,160.52,177435.0,140.8091,141.0111,140.7739,140.9935,177435.0
2017-02-06 15:40:00,160.53,160.67,160.47,160.62,224797.0,141.0023,141.1253,140.9496,141.0813,224797.0
2017-02-06 15:50:00,160.62,160.85,160.51,160.64,403640.0,141.0813,141.2834,140.9847,141.0989,403640.0
2017-02-07 09:30:00,161.05,161.17,160.66,160.74,101521.0,141.459,141.5644,141.1165,141.1868,101521.0
2017-02-07 09:40:00,160.74,161.59,160.7,161.32,68815.0,141.1868,141.9334,141.1516,141.6962,68815.0
2017-02-07 09:50:00,161.26,161.5,160.94,160.95,56889.0,141.6435,141.8543,141.3624,141.3712,56889.0
2017-02-07 10:00:00,160.95,161.58,160.95,161.42,45721.0,141.3712,141.9246,141.3712,141.784,45721.0
2017-02-07 10:10:00,161.4,161.68,161.16,161.55,42376.0,141.7665,142.0124,141.5557,141.8982,42376.0
2017-02-07 10:20:00,161.52,161.52,161.15,161.33,32269.0,141.8719,141.8719,141.5469,141.705,32269.0
2017-02-07 10:30:00,161.36,161.38,160.69,160.72,95757.0,141.7313,141.7489,141.1428,141.1692,95757.0
2017-02-07 10:40:00,160.73,160.73,160.5,160.71,67918.0,141.178,141.178,140.9759,141.1604,67918.0
2017-02-07 10:50:00,160.71,160.87,160.54,160.55,67820.0,141.1604,141.3009,141.0111,141.0199,67820.0
2017-02-07 11:00:00,160.53,160.69,160.46,160.65,41232.0,141.0023,141.1428,140.9408,141.1077,41232.0
2017-02-07 11:10:00,160.7,160.7,160.31,160.34,44581.0,141.1516,141.1516,140.8091,140.8354,44581.0
2017-02-07 11:20:00,160.35,160.53,160.15,160.31,91246.0,140.8442,141.0023,140.6685,140.8091,91246.0
2017-02-07 11:30:00,160.33,160.35,160.12,160.24,65063.0,140.8266,140.8442,140.6422,140.7476,65063.0
2017-02-07 11:40:00,160.22,160.41,160.08,160.4,56825.0,140.73,140.8969,140.607,140.8881,56825.0
2017-02-07 11:50:00,160.41,160.42,160.1,160.18,41509.0,140.8969,140.9057,140.6246,140.6949,41509.0
2017-02-07 12:00:00,160.18,160.33,160.11,160.16,43078.0,140.6949,140.8266,140.6334,140.6773,43078.0
2017-02-07 12:10:00,160.17,160.18,159.87,159.89,62899.0,140.6861,140.6949,140.4226,140.4401,62899.0
2017-02-07 12:20:00,159.91,159.98,159.7,159.7,42701.0,140.4577,140.5192,140.2733,140.2733,42701.0
2017-02-07 12:30:00,159.72,159.9,159.56,159.88,45447.0,140.2908,140.4489,140.1503,140.4314,45447.0
2017-02-07 12:40:00,159.89,159.9,159.57,159.57,51192.0,140.4401,140.4489,140.1591,140.1591,51192.0
2017-02-07 12:50:00,159.56,159.93,159.54,159.91,32237.0,140.1503,140.4753,140.1327,140.4577,32237.0
2017-02-07 13:00:00,159.92,159.97,159.7,159.78,34552.0,140.4665,140.5104,140.2733,140.3435,34552.0
2017-02-07 13:10:00,159.79,160.04,159.75,160.0,29433.0,140.3523,140.5719,140.3172,140.5368,29433.0
2017-02-07 13:20:00,160.01,160.02,159.86,159.94,26046.0,140.5456,140.5543,140.4138,140.4841,26046.0
2017-02-07 13:30:00,159.94,160.04,159.92,160.0,46871.0,140.4841,140.5719,140.4665,140.5368,46871.0
2017-02-07 13:40:00,160.03,160.1,159.89,159.92,43457.0,140.5631,140.6246,140.4401,140.4665,43457.0
2017-02-07 13:50:00,159.92,160.0,159.88,159.99,26937.0,140.4665,140.5368,140.4314,140.528,26937.0
2017-02-07 14:00:00,159.98,160.06,159.96,159.98,41465.0,140.5192,140.5895,140.5016,140.5192,41465.0
2017-02-07 14:10:00,159.99,160.0,159.79,159.89,35223.0,140.528,140.5368,140.3523,140.4401,35223.0
2017-02-07 14:20:00,159.89,160.01,159.8,159.98,28397.0,140.4401,140.5456,140.3611,140.5192,28397.0
2017-02-07 14:30:00,159.98,160.0,159.92,159.97,29627.0,140.5192,140.5368,140.4665,140.5104,29627.0
2017-02-07 14:40:00,159.97,160.23,159.96,160.23,50274.0,140.5104,140.7388,140.5016,140.7388,50274.0
2017-02-07 14:50:00,160.23,160.37,160.21,160.32,51253.0,140.7388,140.8618,140.7212,140.8178,51253.0
2017-02-07 15:00:00,160.31,160.59,160.28,160.59,57566.0,140.8091,141.055,140.7827,141.055,57566.0
2017-02-07 15:10:00,160.58,160.62,160.44,160.44,59521.0,141.0462,141.0813,140.9232,140.9232,59521.0
2017-02-07 15:20:00,160.43,160.47,160.18,160.3,61050.0,140.9145,140.9496,140.6949,140.8003,61050.0
2017-02-07 15:30:00,160.3,160.34,160.21,160.31,62205.0,140.8003,140.8354,140.7212,140.8091,62205.0
2017-02-07 15:40:00,160.3,160.32,160.2,160.24,76501.0,140.8003,140.8178,140.7124,140.7476,76501.0
2017-02-07 15:50:00,160.24,160.56,160.2,160.48,208907.0,140.7476,141.0286,140.7124,140.9584,208907.0
2017-02-08 09:30:00,160.0,160.39,159.41,159.92,85980.0,140.5368,140.8793,140.0185,140.4665,85980.0
2017-02-08 09:40:00,159.9,160.1,159.84,160.03,62815.0,140.4489,140.6246,140.3962,140.5631,62815.0
2017-02-08 09:50:00,160.09,160.26,159.95,160.18,38138.0,140.6158,140.7651,140.4929,140.6949,38138.0
2017-02-08 10:00:00,160.19,160.39,160.04,160.33,52491.0,140.7037,140.8793,140.5719,140.8266,52491.0
2017-02-08 10:10:00,160.29,160.29,159.66,159.86,98499.0,140.7915,140.7915,140.2381,140.4138,98499.0
2017-02-08 10:20:00,159.93,160.17,159.74,160.09,55339.0,140.4753,140.6861,140.3084,140.6158,55339.0
2017-02-08 10:30:00,160.09,160.47,159.97,160.43,55097.0,140.6158,140.9496,140.5104,140.9145,55097.0
2017-02-08 10:40:00,160.42,160.63,160.29,160.37,35608.0,140.9057,141.0901,140.7915,140.8618,35608.0
2017-02-08 10:50:00,160.37,160.4,160.11,160.21,31910.0,140.8618,140.8881,140.6334,140.7212,31910.0
2017-02-08 11:00:00,160.24,160.55,160.16,160.19,37802.0,140.7476,141.0199,140.6773,140.7037,37802.0
2017-02-08 11:10:00,160.23,160.57,160.21,160.37,42265.0,140.7388,141.0374,140.7212,140.8618,42265.0
2017-02-08 11:20:00,160.38,160.4,159.98,160.08,38759.0,140.8705,140.8881,140.5192,140.607,38759.0
2017-02-08 11:30:00,160.06,160.16,159.78,159.8,42146.0,140.5895,140.6773,140.3435,140.3611,42146.0
2017-02-08 11:40:00,159.83,159.9,159.52,159.6,45926.0,140.3874,140.4489,140.1152,140.1854,45926.0
2017-02-08 11:50:00,159.6,159.82,159.57,159.66,32608.0,140.1854,140.3787,140.1591,140.2381,32608.0
2017-02-08 12:00:00,159.66,159.8,159.59,159.64,36895.0,140.2381,140.3611,140.1766,140.2206,36895.0
2017-02-08 12:10:00,159.64,159.7,159.53,159.67,37312.0,140.2206,140.2733,140.1239,140.2469,37312.0
2017-02-08 12:20:00,159.67,159.75,159.5,159.5,31986.0,140.2469,140.3172,140.0976,140.0976,31986.0
2017-02-08 12:30:00,159.53,159.56,159.43,159.43,41530.0,140.1239,140.1503,140.0361,140.0361,41530.0
2017-02-08 12:40:00,159.46,159.6,159.45,159.59,33980.0,140.0625,140.1854,140.0537,140.1766,33980.0
2017-02-08 12:50:00,159.57,159.69,159.56,159.68,33615.0,140.1591,140.2645,140.1503,140.2557,33615.0
2017-02-08 13:00:00,159.68,160.02,159.66,160.02,33925.0,140.2557,140.5543,140.2381,140.5543,33925.0
2017-02-08 13:10:00,160.05,160.05,159.86,159.89,19270.0,140.5807,140.5807,140.4138,140.4401,19270.0
2017-02-08 13:20:00,159.88,160.0,159.86,159.95,23189.0,140.4314,140.5368,140.4138,140.4929,23189.0
2017-02-08 13:30:00,159.92,160.07,159.88,160.07,26188.0,140.4665,140.5983,140.4314,140.5983,26188.0
2017-02-08 13:40:00,160.09,160.27,160.09,160.27,24332.0,140.6158,140.7739,140.6158,140.7739,24332.0
2017-02-08 13:50:00,160.27,160.32,160.22,160.22,25811.0,140.7739,140.8178,140.73,140.73,25811.0
2017-02-08 14:00:00,160.23,160.29,160.17,160.2,28906.0,140.7388,140.7915,140.6861,140.7124,28906.0
2017-02-08 14:10:00,160.21,160.33,160.2,160.33,25173.0,140.7212,140.8266,140.7124,140.8266,25173.0
2017-02-08 14:20:00,160.32,160.44,160.32,160.34,25007.0,140.8178,140.9232,140.8178,140.8354,25007.0
2017-02-08 14:30:00,160.34,160.34,160.13,160.15,47556.0,140.8354,140.8354,140.651,140.6685,47556.0
2017-02-08 14:40:00,160.15,160.26,160.14,160.26,37103.0,140.6685,140.7651,140.6597,140.7651,37103.0
2017-02-08 14:50:00,160.25,160.26,160.13,160.13,33136.0,140.7564,140.7651,140.651,140.651,33136.0
2017-02-08 15:00:00,160.13,160.25,160.08,160.25,29708.0,140.651,140.7564,140.607,140.7564,29708.0
2017-02-08 15:10:00,160.25,160.27,160.17,160.18,35957.0,140.7564,140.7739,140.6861,140.6949,35957.0
2017-02-08 15:20:00,160.2,160.42,160.16,160.42,37944.0,140.7124,140.9057,140.6773,140.9057,37944.0
2017-02-08 15:30:00,160.43,160.56,160.29,160.29,66495.0,140.9145,141.0286,140.7915,140.7915,66495.0
2017-02-08 15:40:00,160.28,160.4,160.27,160.35,60530.0,140.7827,140.8881,140.7739,140.8442,60530.0
2017-02-08 15:50:00,160.36,160.49,160.28,160.31,157862.0,140.853,140.9672,140.7827,140.8091,157862.0
2017-02-09 09:30:00,160.34,160.8,160.18,160.3,78342.0,140.8354,141.2395,140.6949,140.8003,78342.0
2017-02-09 09:40:00,160.24,160.37,159.56,160.07,59261.0,140.7476,140.8618,140.1503,140.5983,59261.0
2017-02-09 09:50:00,160.04,160.04,159.69,159.76,63571.0,140.5719,140.5719,140.2645,140.326,63571.0
2017-02-09 10:00:00,159.76,160.11,159.62,159.95,59860.0,140.326,140.6334,140.203,140.4929,59860.0
2017-02-09 10:10:00,160.02,160.45,159.95,160.15,49493.0,140.5543,140.932,140.4929,140.6685,49493.0
2017-02-09 10:20:00,160.28,160.45,160.16,160.39,39445.0,140.7827,140.932,140.6773,140.8793,39445.0
2017-02-09 10:30:00,160.39,160.6,160.3,160.4,53772.0,140.8793,141.0638,140.8003,140.8881,53772.0
2017-02-09 10:40:00,160.39,160.8,160.35,160.8,26422.0,140.8793,141.2395,140.8442,141.2395,26422.0
2017-02-09 10:50:00,160.75,160.87,160.71,160.75,31485.0,141.1955,141.3009,141.1604,141.1955,31485.0
2017-02-09 11:00:00,160.75,160.8,160.62,160.74,50002.0,141.1955,141.2395,141.0813,141.1868,50002.0
2017-02-09 11:10:00,160.75,160.8,160.65,160.72,41033.0,141.1955,141.2395,141.1077,141.1692,41033.0
2017-02-09 11:20:00,160.73,160.94,160.68,160.86,71164.0,141.178,141.3624,141.134,141.2922,71164.0
2017-02-09 11:30:00,160.86,161.1,160.78,160.84,59779.0,141.2922,141.503,141.2219,141.2746,59779.0
2017-02-09 11:40:00,160.85,160.93,160.75,160.87,39194.0,141.2834,141.3536,141.1955,141.3009,39194.0
2017-02-09 11:50:00,160.9,160.91,160.78,160.87,28155.0,141.3273,141.3361,141.2219,141.3009,28155.0
2017-02-09 12:00:00,160.86,160.89,160.71,160.79,54562.0,141.2922,141.3185,141.1604,141.2307,54562.0
2017-02-09 12:10:00,160.79,160.9,160.64,160.75,124793.0,141.2307,141.3273,141.0989,141.1955,124793.0
2017-02-09 12:20:00,160.76,160.84,160.57,160.57,75621.0,141.2043,141.2746,141.0374,141.0374,75621.0
2017-02-09 12:30:00,160.57,160.59,160.44,160.51,85230.0,141.0374,141.055,140.9232,140.9847,85230.0
2017-02-09 12:40:00,160.52,160.61,160.52,160.55,90157.0,140.9935,141.0726,140.9935,141.0199,90157.0
2017-02-09 12:50:00,160.54,160.83,160.53,160.83,59053.0,141.0111,141.2658,141.0023,141.2658,59053.0
2017-02-09 13:00:00,160.8,161.03,160.66,160.96,49715.0,141.2395,141.4415,141.1165,141.38,49715.0
2017-02-09 13:10:00,160.99,161.05,160.94,161.01,33323.0,141.4063,141.459,141.3624,141.4239,33323.0
2017-02-09 13:20:00,161.0,161.05,160.96,161.05,33495.0,141.4151,141.459,141.38,141.459,33495.0
2017-02-09 13:30:00,161.02,161.3,160.99,161.22,54896.0,141.4327,141.6786,141.4063,141.6084,54896.0
2017-02-09 13:40:00,161.2,161.2,161.08,161.15,25686.0,141.5908,141.5908,141.4854,141.5469,25686.0
2017-02-09 13:50:00,161.16,161.19,161.1,161.15,25774.0,141.5557,141.582,141.503,141.5469,25774.0
2017-02-09 14:00:00,161.13,161.14,160.91,160.98,30022.0,141.5293,141.5381,141.3361,141.3976,30022.0
2017-02-09 14:10:00,160.98,161.07,160.72,160.83,39901.0,141.3976,141.4766,141.1692,141.2658,39901.0
2017-02-09 14:20:00,160.86,160.93,160.82,160.86,26372.0,141.2922,141.3536,141.257,141.2922,26372.0
2017-02-09 14:30:00,160.85,161.04,160.7,161.0,101320.0,141.2834,141.4503,141.1516,141.4151,101320.0
2017-02-09 14:40:00,160.99,161.09,160.86,160.89,26168.0,141.4063,141.4942,141.2922,141.3185,26168.0
2017-02-09 14:50:00,160.92,160.99,160.83,160.87,35134.0,141.3449,141.4063,141.2658,141.3009,35134.0
2017-02-09 15:00:00,160.87,160.92,160.81,160.85,63154.0,141.3009,141.3449,141.2482,141.2834,63154.0
2017-02-09 15:10:00,160.85,160.89,160.77,160.85,58777.0,141.2834,141.3185,141.2131,141.2834,58777.0
2017-02-09 15:20:00,160.83,160.83,160.67,160.69,32906.0,141.2658,141.2658,141.1253,141.1428,32906.0
2017-02-09 15:30:00,160.68,160.69,160.58,160.61,74725.0,141.134,141.1428,141.0462,141.0726,74725.0
2017-02-09 15:40:00,160.61,160.74,160.54,160.65,108241.0,141.0726,141.1868,141.0111,141.1077,108241.0
2017-02-09 15:50:00,160.65,160.71,160.44,160.45,203702.0,141.1077,141.1604,140.9232,140.932,203702.0
2017-02-10 09:30:00,160.12,161.17,160.12,161.0,102331.0,140.6422,141.5644,140.6422,141.4151,102331.0
2017-02-10 09:40:00,160.91,161.34,160.84,161.3,87204.0,141.3361,141.7138,141.2746,141.6786,87204.0
2017-02-10 09:50:00,161.3,161.59,161.0,161.06,56468.0,141.6786,141.9334,141.4151,141.4678,56468.0
2017-02-10 10:00:00,161.1,161.23,160.91,160.94,43616.0,141.503,141.6171,141.3361,141.3624,43616.0
2017-02-10 10:10:00,160.93,161.11,160.92,160.97,36386.0,141.3536,141.5117,141.3449,141.3888,36386.0
2017-02-10 10:20:00,160.91,161.04,160.75,160.99,36266.0,141.3361,141.4503,141.1955,141.4063,36266.0
2017-02-10 10:30:00,160.99,161.11,160.91,160.99,34518.0,141.4063,141.5117,141.3361,141.4063,34518.0
2017-02-10 10:40:00,160.99,161.13,160.96,160.98,45068.0,141.4063,141.5293,141.38,141.3976,45068.0
2017-02-10 10:50:00,160.99,161.19,160.96,161.0,35171.0,141.4063,141.582,141.38,141.4151,35171.0
2017-02-10 11:00:00,160.99,161.06,160.94,160.95,28711.0,141.4063,141.4678,141.3624,141.3712,28711.0
2017-02-10 11:10:00,160.95,161.11,160.95,161.09,46208.0,141.3712,141.5117,141.3712,141.4942,46208.0
2017-02-10 11:20:00,161.09,161.09,160.91,160.98,26274.0,141.4942,141.4942,141.3361,141.3976,26274.0
2017-02-10 11:30:00,160.98,161.1,160.89,160.91,25422.0,141.3976,141.503,141.3185,141.3361,25422.0
2017-02-10 11:40:00,160.92,161.09,160.89,161.07,18310.0,141.3449,141.4942,141.3185,141.4766,18310.0
2017-02-10 11:50:00,161.08,161.09,161.01,161.07,25790.0,141.4854,141.4942,141.4239,141.4766,25790.0
2017-02-10 12:00:00,161.07,161.07,160.98,161.01,40678.0,141.4766,141.4766,141.3976,141.4239,40678.0
2017-02-10 12:10:00,161.03,161.06,160.92,160.95,43049.0,141.4415,141.4678,141.3449,141.3712,43049.0
2017-02-10 12:20:00,160.96,161.0,160.85,160.85,18331.0,141.38,141.4151,141.2834,141.2834,18331.0
2017-02-10 12:30:00,160.85,160.96,160.85,160.96,17044.0,141.2834,141.38,141.2834,141.38,17044.0
2017-02-10 12:40:00,160.95,161.02,160.94,161.0,18244.0,141.3712,141.4327,141.3624,141.4151,18244.0
2017-02-10 12:50:00,160.99,161.03,160.91,160.92,20669.0,141.4063,141.4415,141.3361,141.3449,20669.0
2017-02-10 13:00:00,160.91,160.93,160.82,160.9,24751.0,141.3361,141.3536,141.257,141.3273,24751.0
2017-02-10 13:10:00,160.9,161.05,160.89,161.01,39238.0,141.3273,141.459,141.3185,141.4239,39238.0
2017-02-10 13:20:00,161.01,161.11,160.93,160.94,26004.0,141.4239,141.5117,141.3536,141.3624,26004.0
2017-02-10 13:30:00,160.96,160.96,160.79,160.85,18465.0,141.38,141.38,141.2307,141.2834,18465.0
2017-02-10 13:40:00,160.85,161.01,160.82,160.97,16629.0,141.2834,141.4239,141.257,141.3888,16629.0
2017-02-10 13:50:00,160.96,160.97,160.84,160.97,16723.0,141.38,141.3888,141.2746,141.3888,16723.0
2017-02-10 14:00:00,160.97,161.01,160.9,160.95,18120.0,141.3888,141.4239,141.3273,141.3712,18120.0
2017-02-10 14:10:00,160.95,161.07,160.93,161.01,40214.0,141.3712,141.4766,141.3536,141.4239,40214.0
2017-02-10 14:20:00,161.02,161.05,160.91,161.01,24500.0,141.4327,141.459,141.3361,141.4239,24500.0
2017-02-10 14:30:00,161.01,161.03,160.84,160.89,36098.0,141.4239,141.4415,141.2746,141.3185,36098.0
2017-02-10 14:40:00,160.9,160.93,160.73,160.76,23612.0,141.3273,141.3536,141.178,141.2043,23612.0
2017-02-10 14:50:00,160.76,160.79,160.64,160.68,32669.0,141.2043,141.2307,141.0989,141.134,32669.0
2017-02-10 15:00:00,160.7,160.77,160.69,160.71,25022.0,141.1516,141.2131,141.1428,141.1604,25022.0
2017-02-10 15:10:00,160.71,160.87,160.71,160.81,19335.0,141.1604,141.3009,141.1604,141.2482,19335.0
2017-02-10 15:20:00,160.79,160.9,160.78,160.78,33256.0,141.2307,141.3273,141.2219,141.2219,33256.0
2017-02-10 15:30:00,160.79,160.9,160.74,160.9,47480.0,141.2307,141.3273,141.1868,141.3273,47480.0
2017-02-10 15:40:00,160.91,160.95,160.8,160.81,48601.0,141.3361,141.3712,141.2395,141.2482,48601.0
2017-02-10 15:50:00,160.82,160.87,160.7,160.78,114519.0,141.257,141.3009,141.1516,141.2219,114519.0
2017-02-13 09:30:00,160.59,161.5,160.59,161.14,159902.0,141.055,141.8543,141.055,141.5381,159902.0
2017-02-13 09:40:00,161.14,161.76,161.14,161.74,94456.0,141.5381,142.0827,141.5381,142.0651,94456.0
2017-02-13 09:50:00,161.76,162.0,161.46,161.87,54012.0,142.0827,142.2935,141.8192,142.1793,54012.0
2017-02-13 10:00:00,161.88,161.94,161.68,161.72,47552.0,142.1881,142.2408,142.0124,142.0475,47552.0
2017-02-13 10:10:00,161.71,161.81,161.66,161.66,35501.0,142.0388,142.1266,141.9948,141.9948,35501.0
2017-02-13 10:20:00,161.7,161.88,161.64,161.87,25448.0,142.03,142.1881,141.9773,142.1793,25448.0
2017-02-13 10:30:00,161.86,161.92,161.65,161.76,48690.0,142.1705,142.2232,141.9861,142.0827,48690.0
2017-02-13 10:40:00,161.79,161.81,161.59,161.69,76147.0,142.109,142.1266,141.9334,142.0212,76147.0
2017-02-13 10:50:00,161.68,161.75,161.53,161.74,40966.0,142.0124,142.0739,141.8807,142.0651,40966.0
2017-02-13 11:00:00,161.74,161.76,161.46,161.48,63954.0,142.0651,142.0827,141.8192,141.8367,63954.0
2017-02-13 11:10:00,161.5,161.68,161.23,161.68,165242.0,141.8543,142.0124,141.6171,142.0124,165242.0
2017-02-13 11:20:00,161.67,161.82,161.61,161.64,38840.0,142.0036,142.1354,141.9509,141.9773,38840.0
2017-02-13 11:30:00,161.62,161.73,161.47,161.66,35864.0,141.9597,142.0563,141.8279,141.9948,35864.0
2017-02-13 11:40:00,161.68,161.69,161.48,161.51,52127.0,142.0124,142.0212,141.8367,141.8631,52127.0
2017-02-13 11:50:00,161.54,161.63,161.28,161.47,79798.0,141.8894,141.9685,141.6611,141.8279,79798.0
2017-02-13 12:00:00,161.47,161.62,161.45,161.62,30787.0,141.8279,141.9597,141.8104,141.9597,30787.0
2017-02-13 12:10:00,161.61,161.69,161.55,161.66,30958.0,141.9509,142.0212,141.8982,141.9948,30958.0
2017-02-13 12:20:00,161.67,161.71,161.52,161.53,34909.0,142.0036,142.0388,141.8719,141.8807,34909.0
2017-02-13 12:30:00,161.54,161.64,161.49,161.52,25387.0,141.8894,141.9773,141.8455,141.8719,25387.0
2017-02-13 12:40:00,161.49,161.52,161.39,161.41,40278.0,141.8455,141.8719,141.7577,141.7752,40278.0
2017-02-13 12:50:00,161.39,161.55,161.35,161.44,49375.0,141.7577,141.8982,141.7225,141.8016,49375.0
2017-02-13 13:00:00,161.48,161.56,161.46,161.49,39206.0,141.8367,141.907,141.8192,141.8455,39206.0
2017-02-13 13:10:00,161.47,161.56,161.44,161.54,33116.0,141.8279,141.907,141.8016,141.8894,33116.0
2017-02-13 13:20:00,161.53,161.57,161.42,161.53,62004.0,141.8807,141.9158,141.784,141.8807,62004.0
2017-02-13 13:30:00,161.53,161.55,161.47,161.53,42522.0,141.8807,141.8982,141.8279,141.8807,42522.0
2017-02-13 13:40:00,161.53,161.62,161.5,161.52,57291.0,141.8807,141.9597,141.8543,141.8719,57291.0
2017-02-13 13:50:00,161.51,161.55,161.47,161.54,32450.0,141.8631,141.8982,141.8279,141.8894,32450.0
2017-02-13 14:00:00,161.56,161.68,161.53,161.67,30081.0,141.907,142.0124,141.8807,142.0036,30081.0
2017-02-13 14:10:00,161.67,161.79,161.65,161.77,32450.0,142.0036,142.109,141.9861,142.0915,32450.0
2017-02-13 14:20:00,161.76,161.84,161.65,161.8,38876.0,142.0827,142.1529,141.9861,142.1178,38876.0
2017-02-13 14:30:00,161.81,161.97,161.73,161.86,40525.0,142.1266,142.2671,142.0563,142.1705,40525.0
2017-02-13 14:40:00,161.85,161.87,161.75,161.79,77812.0,142.1617,142.1793,142.0739,142.109,77812.0
2017-02-13 14:50:00,161.8,161.96,161.79,161.91,60656.0,142.1178,142.2583,142.109,142.2144,60656.0
2017-02-13 15:00:00,161.91,161.99,161.89,161.99,50614.0,142.2144,142.2847,142.1969,142.2847,50614.0
2017-02-13 15:10:00,161.97,162.01,161.88,161.89,72557.0,142.2671,142.3023,142.1881,142.1969,72557.0
2017-02-13 15:20:00,161.89,162.0,161.87,161.91,98401.0,142.1969,142.2935,142.1793,142.2144,98401.0
2017-02-13 15:30:00,161.9,162.0,161.85,161.97,74642.0,142.2056,142.2935,142.1617,142.2671,74642.0
2017-02-13 15:40:00,161.97,162.02,161.91,162.02,99291.0,142.2671,142.311,142.2144,142.311,99291.0
2017-02-13 15:50:00,162.02,162.02,161.82,161.95,249868.0,142.311,142.311,142.1354,142.2496,249868.0
2017-02-14 09:30:00,161.45,162.14,161.25,162.0,166823.0,141.8104,142.4164,141.6347,142.2935,166823.0
2017-02-14 09:40:00,162.03,162.34,161.73,162.3,35803.0,142.3198,142.5921,142.0563,142.557,35803.0
2017-02-14 09:50:00,162.31,162.42,162.13,162.35,25685.0,142.5658,142.6624,142.4077,142.6009,25685.0
2017-02-14 10:00:00,162.32,162.38,162.14,162.33,36787.0,142.5746,142.6273,142.4164,142.5833,36787.0
2017-02-14 10:10:00,162.3,162.54,162.25,162.48,63050.0,142.557,142.7678,142.5131,142.7151,63050.0
2017-02-14 10:20:00,162.48,162.86,162.46,162.69,56493.0,142.7151,143.0489,142.6975,142.8995,56493.0
2017-02-14 10:30:00,162.73,162.74,162.46,162.47,51935.0,142.9347,142.9435,142.6975,142.7063,51935.0
2017-02-14 10:40:00,162.47,162.66,162.36,162.62,46241.0,142.7063,142.8732,142.6097,142.8381,46241.0
2017-02-14 10:50:00,162.6,162.78,162.57,162.58,31235.0,142.8205,142.9786,142.7941,142.8029,31235.0
2017-02-14 11:00:00,162.57,162.79,162.54,162.78,82808.0,142.7941,142.9874,142.7678,142.9786,82808.0
2017-02-14 11:10:00,162.75,162.83,162.59,162.59,26572.0,142.9522,143.0225,142.8117,142.8117,26572.0
2017-02-14 11:20:00,162.58,162.66,162.34,162.34,55542.0,142.8029,142.8732,142.5921,142.5921,55542.0
2017-02-14 11:30:00,162.36,162.45,162.27,162.27,34716.0,142.6097,142.6887,142.5306,142.5306,34716.0
2017-02-14 11:40:00,162.28,162.45,162.28,162.36,33521.0,142.5394,142.6887,142.5394,142.6097,33521.0
2017-02-14 11:50:00,162.36,162.44,162.21,162.32,110082.0,142.6097,142.68,142.4779,142.5746,110082.0
2017-02-14 12:00:00,162.32,162.52,162.23,162.52,82528.0,142.5746,142.7502,142.4955,142.7502,82528.0
2017-02-14 12:10:00,162.49,162.54,162.4,162.42,29494.0,142.7239,142.7678,142.6448,142.6624,29494.0
2017-02-14 12:20:00,162.43,162.62,162.41,162.59,27424.0,142.6712,142.8381,142.6536,142.8117,27424.0
2017-02-14 12:30:00,162.59,162.73,162.57,162.63,25960.0,142.8117,142.9347,142.7941,142.8468,25960.0
2017-02-14 12:40:00,162.64,162.7,162.56,162.67,47996.0,142.8556,142.9083,142.7854,142.882,47996.0
2017-02-14 12:50:00,162.68,162.78,162.58,162.6,51734.0,142.8908,142.9786,142.8029,142.8205,51734.0
2017-02-14 13:00:00,162.6,162.63,162.51,162.57,70462.0,142.8205,142.8468,142.7414,142.7941,70462.0
2017-02-14 13:10:00,162.56,162.6,162.45,162.5,21238.0,142.7854,142.8205,142.6887,142.7327,21238.0
2017-02-14 13:20:00,162.46,162.61,162.45,162.6,21985.0,142.6975,142.8293,142.6887,142.8205,21985.0
2017-02-14 13:30:00,162.6,162.68,162.49,162.64,27706.0,142.8205,142.8908,142.7239,142.8556,27706.0
2017-02-14 13:40:00,162.64,162.79,162.63,162.78,31514.0,142.8556,142.9874,142.8468,142.9786,31514.0
2017-02-14 13:50:00,162.78,162.81,162.7,162.71,24364.0,142.9786,143.0049,142.9083,142.9171,24364.0
2017-02-14 14:00:00,162.72,162.98,162.63,162.97,35558.0,142.9259,143.1543,142.8468,143.1455,35558.0
2017-02-14 14:10:00,162.97,163.06,162.94,163.04,50124.0,143.1455,143.2245,143.1191,143.207,50124.0
2017-02-14 14:20:00,163.0,163.05,162.93,162.94,37980.0,143.1718,143.2158,143.1103,143.1191,37980.0
2017-02-14 14:30:00,162.93,162.95,162.75,162.75,43858.0,143.1103,143.1279,142.9522,142.9522,43858.0
2017-02-14 14:40:00,162.76,162.94,162.72,162.87,50056.0,142.961,143.1191,142.9259,143.0576,50056.0
2017-02-14 14:50:00,162.89,162.9,162.48,162.59,67501.0,143.0752,143.084,142.7151,142.8117,67501.0
2017-02-14 15:00:00,162.59,162.65,162.14,162.14,77584.0,142.8117,142.8644,142.4164,142.4164,77584.0
2017-02-14 15:10:00,162.17,162.71,162.13,162.64,70967.0,142.4428,142.9171,142.4077,142.8556,70967.0
2017-02-14 15:20:00,162.65,162.93,162.63,162.71,95727.0,142.8644,143.1103,142.8468,142.9171,95727.0
2017-02-14 15:30:00,162.71,162.75,162.61,162.71,100644.0,142.9171,142.9522,142.8293,142.9171,100644.0
2017-02-14 15:40:00,162.71,162.97,162.71,162.95,121188.0,142.9171,143.1455,142.9171,143.1279,121188.0
2017-02-14 15:50:00,162.95,163.5,162.94,163.12,245737.0,143.1279,143.611,143.1191,143.2772,245737.0
2017-02-15 09:30:00,162.58,164.07,162.58,163.77,230188.0,142.8029,144.1117,142.8029,143.8482,230188.0
2017-02-15 09:40:00,163.8,164.42,163.74,164.09,112360.0,143.8745,144.4191,143.8218,144.1292,112360.0
2017-02-15 09:50:00,164.09,164.38,164.0,164.22,130111.0,144.1292,144.384,144.0502,144.2434,130111.0
2017-02-15 10:00:00,164.13,164.29,163.75,163.98,150588.0,144.1644,144.3049,143.8306,144.0326,150588.0
2017-02-15 10:10:00,164.01,164.3,163.89,164.23,46162.0,144.059,144.3137,143.9536,144.2522,46162.0
2017-02-15 10:20:00,164.23,164.35,163.96,164.05,161619.0,144.2522,144.3576,144.0151,144.0941,161619.0
2017-02-15 10:30:00,164.07,164.1,163.72,163.87,160253.0,144.1117,144.138,143.8042,143.936,160253.0
2017-02-15 10:40:00,163.88,163.98,163.74,163.92,91175.0,143.9448,144.0326,143.8218,143.9799,91175.0
2017-02-15 10:50:00,163.92,164.29,163.91,164.15,80859.0,143.9799,144.3049,143.9711,144.1819,80859.0
2017-02-15 11:00:00,164.15,164.23,163.92,163.98,103547.0,144.1819,144.2522,143.9799,144.0326,103547.0
2017-02-15 11:10:00,163.97,164.15,163.81,164.07,42509.0,144.0238,144.1819,143.8833,144.1117,42509.0
2017-02-15 11:20:00,164.05,164.17,163.94,164.16,42724.0,144.0941,144.1995,143.9975,144.1907,42724.0
2017-02-15 11:30:00,164.18,164.24,163.94,164.02,53293.0,144.2083,144.261,143.9975,144.0678,53293.0
2017-02-15 11:40:00,164.02,164.1,163.76,163.93,49574.0,144.0678,144.138,143.8394,143.9887,49574.0
2017-02-15 11:50:00,163.93,164.08,163.77,163.97,37537.0,143.9887,144.1205,143.8482,144.0238,37537.0
2017-02-15 12:00:00,163.97,164.09,163.84,163.95,45325.0,144.0238,144.1292,143.9097,144.0063,45325.0
2017-02-15 12:10:00,163.92,164.02,163.84,164.0,65664.0,143.9799,144.0678,143.9097,144.0502,65664.0
2017-02-15 12:20:00,164.01,164.22,163.92,164.13,49383.0,144.059,144.2434,143.9799,144.1644,49383.0
2017-02-15 12:30:00,164.16,164.2,164.06,164.16,32751.0,144.1907,144.2259,144.1029,144.1907,32751.0
2017-02-15 12:40:00,164.16,164.4,164.15,164.26,88571.0,144.1907,144.4015,144.1819,144.2786,88571.0
2017-02-15 12:50:00,164.26,164.56,164.25,164.5,75714.0,144.2786,144.5421,144.2698,144.4894,75714.0
2017-02-15 13:00:00,164.52,164.69,164.5,164.61,65309.0,144.5069,144.6563,144.4894,144.586,65309.0
2017-02-15 13:10:00,164.62,164.66,164.14,164.46,81963.0,144.5948,144.6299,144.1732,144.4542,81963.0
2017-02-15 13:20:00,164.44,164.48,164.37,164.43,50071.0,144.4367,144.4718,144.3752,144.4279,50071.0
2017-02-15 13:30:00,164.45,164.56,164.35,164.35,52279.0,144.4454,144.5421,144.3576,144.3576,52279.0
2017-02-15 13:40:00,164.36,164.67,164.33,164.67,48289.0,144.3664,144.6387,144.34,144.6387,48289.0
2017-02-15 13:50:00,164.67,164.89,164.66,164.82,57102.0,144.6387,144.8319,144.6299,144.7704,57102.0
2017-02-15 14:00:00,164.82,164.87,164.68,164.75,72430.0,144.7704,144.8144,144.6475,144.709,72430.0
2017-02-15 14:10:00,164.75,164.78,164.37,164.44,142743.0,144.709,144.7353,144.3752,144.4367,142743.0
2017-02-15 14:20:00,164.44,164.48,164.28,164.48,112429.0,144.4367,144.4718,144.2961,144.4718,112429.0
2017-02-15 14:30:00,164.47,164.85,164.45,164.78,93002.0,144.463,144.7968,144.4454,144.7353,93002.0
2017-02-15 14:40:00,164.79,164.83,164.59,164.69,72642.0,144.7441,144.7792,144.5684,144.6563,72642.0
2017-02-15 14:50:00,164.7,164.74,164.49,164.59,66366.0,144.665,144.7002,144.4806,144.5684,66366.0
2017-02-15 15:00:00,164.61,164.61,164.42,164.5,84386.0,144.586,144.586,144.4191,144.4894,84386.0
2017-02-15 15:10:00,164.5,164.62,164.44,164.58,89523.0,144.4894,144.5948,144.4367,144.5596,89523.0
2017-02-15 15:20:00,164.58,164.62,164.4,164.49,105105.0,144.5596,144.5948,144.4015,144.4806,105105.0
2017-02-15 15:30:00,164.48,164.52,164.34,164.37,109050.0,144.4718,144.5069,144.3488,144.3752,109050.0
2017-02-15 15:40:00,164.37,164.38,164.18,164.3,176216.0,144.3752,144.384,144.2083,144.3137,176216.0
2017-02-15 15:50:00,164.3,164.33,164.14,164.25,258965.0,144.3137,144.34,144.1732,144.2698,258965.0
2017-02-16 09:30:00,164.78,164.97,163.6,163.65,127178.0,144.7353,144.9022,143.6988,143.7428,127178.0
2017-02-16 09:40:00,163.66,163.75,163.1,163.3,103902.0,143.7515,143.8306,143.2597,143.4353,103902.0
2017-02-16 09:50:00,163.39,163.41,162.76,163.04,147538.0,143.5144,143.532,142.961,143.207,147538.0
2017-02-16 10:00:00,163.04,163.17,162.53,162.86,120472.0,143.207,143.3212,142.759,143.0489,120472.0
2017-02-16 10:10:00,162.86,162.96,162.64,162.9,116894.0,143.0489,143.1367,142.8556,143.084,116894.0
2017-02-16 10:20:00,162.91,163.04,162.68,162.76,100245.0,143.0928,143.207,142.8908,142.961,100245.0
2017-02-16 10:30:00,162.78,163.14,162.68,163.09,76283.0,142.9786,143.2948,142.8908,143.2509,76283.0
2017-02-16 10:40:00,163.09,163.11,162.64,162.75,77012.0,143.2509,143.2685,142.8556,142.9522,77012.0
2017-02-16 10:50:00,162.76,162.8,162.33,162.58,80131.0,142.961,142.9962,142.5833,142.8029,80131.0
2017-02-16 11:00:00,162.58,162.61,162.39,162.58,58003.0,142.8029,142.8293,142.636,142.8029,58003.0
2017-02-16 11:10:00,162.61,163.06,162.57,163.06,95598.0,142.8293,143.2245,142.7941,143.2245,95598.0
2017-02-16 11:20:00,163.06,163.15,162.96,163.03,59208.0,143.2245,143.3036,143.1367,143.1982,59208.0
2017-02-16 11:30:00,163.04,163.13,163.01,163.07,26600.0,143.207,143.286,143.1806,143.2333,26600.0
2017-02-16 11:40:00,163.05,163.12,163.02,163.12,30097.0,143.2158,143.2772,143.1894,143.2772,30097.0
2017-02-16 11:50:00,163.13,163.33,163.12,163.33,29739.0,143.286,143.4617,143.2772,143.4617,29739.0
2017-02-16 12:00:00,163.32,163.35,163.16,163.19,36036.0,143.4529,143.4793,143.3124,143.3387,36036.0
2017-02-16 12:10:00,163.19,163.26,163.16,163.23,26959.0,143.3387,143.4002,143.3124,143.3739,26959.0
2017-02-16 12:20:00,163.26,163.4,163.24,163.27,32833.0,143.4002,143.5232,143.3826,143.409,32833.0
2017-02-16 12:30:00,163.29,163.54,163.29,163.54,32964.0,143.4266,143.6461,143.4266,143.6461,32964.0
2017-02-16 12:40:00,163.53,163.71,163.49,163.71,46873.0,143.6374,143.7955,143.6022,143.7955,46873.0
2017-02-16 12:50:00,163.71,163.71,163.43,163.44,43958.0,143.7955,143.7955,143.5495,143.5583,43958.0
2017-02-16 13:00:00,163.41,163.55,163.34,163.48,34849.0,143.532,143.6549,143.4705,143.5934,34849.0
2017-02-16 13:10:00,163.49,163.65,163.49,163.58,32225.0,143.6022,143.7428,143.6022,143.6813,32225.0
2017-02-16 13:20:00,163.59,163.61,163.42,163.45,37191.0,143.6901,143.7076,143.5407,143.5671,37191.0
2017-02-16 13:30:00,163.43,163.5,163.31,163.5,34919.0,143.5495,143.611,143.4441,143.611,34919.0
2017-02-16 13:40:00,163.51,163.51,163.35,163.48,21498.0,143.6198,143.6198,143.4793,143.5934,21498.0
2017-02-16 13:50:00,163.46,163.55,163.42,163.49,22697.0,143.5759,143.6549,143.5407,143.6022,22697.0
2017-02-16 14:00:00,163.51,163.61,163.46,163.59,38067.0,143.6198,143.7076,143.5759,143.6901,38067.0
2017-02-16 14:10:00,163.63,163.66,163.52,163.56,77100.0,143.7252,143.7515,143.6286,143.6637,77100.0
2017-02-16 14:20:00,163.55,163.66,163.48,163.66,37906.0,143.6549,143.7515,143.5934,143.7515,37906.0
2017-02-16 14:30:00,163.63,163.67,163.54,163.55,63691.0,143.7252,143.7603,143.6461,143.6549,63691.0
2017-02-16 14:40:00,163.58,163.67,163.44,163.44,71422.0,143.6813,143.7603,143.5583,143.5583,71422.0
2017-02-16 14:50:00,163.44,163.48,163.24,163.47,90190.0,143.5583,143.5934,143.3826,143.5847,90190.0
2017-02-16 15:00:00,163.46,163.65,163.45,163.56,63428.0,143.5759,143.7428,143.5671,143.6637,63428.0
2017-02-16 15:10:00,163.56,163.65,163.53,163.55,51038.0,143.6637,143.7428,143.6374,143.6549,51038.0
2017-02-16 15:20:00,163.55,163.62,163.53,163.56,72364.0,143.6549,143.7164,143.6374,143.6637,72364.0
2017-02-16 15:30:00,163.58,163.8,163.57,163.76,78683.0,143.6813,143.8745,143.6725,143.8394,78683.0
2017-02-16 15:40:00,163.77,163.78,163.57,163.73,87173.0,143.8482,143.8569,143.6725,143.813,87173.0
2017-02-16 15:50:00,163.72,163.75,163.63,163.65,154019.0,143.8042,143.8306,143.7252,143.7428,154019.0
2017-02-17 09:30:00,158.97,160.16,158.5,158.52,1082895.0,139.6321,140.6773,139.2192,139.2368,1082895.0
2017-02-17 09:40:00,158.54,158.87,157.78,158.31,542495.0,139.2544,139.5442,138.5868,139.0523,542495.0
2017-02-17 09:50:00,158.3,158.45,157.19,157.98,558629.0,139.0436,139.1753,138.0686,138.7625,558629.0
2017-02-17 10:00:00,157.97,158.42,157.81,158.33,325924.0,138.7537,139.149,138.6132,139.0699,325924.0
2017-02-17 10:10:00,158.33,158.33,157.14,157.3,294931.0,139.0699,139.0699,138.0247,138.1652,294931.0
2017-02-17 10:20:00,157.34,157.87,157.1,157.17,284541.0,138.2003,138.6659,137.9895,138.051,284541.0
2017-02-17 10:30:00,157.17,157.25,156.5,156.99,436906.0,138.051,138.1213,137.4625,137.8929,436906.0
2017-02-17 10:40:00,156.83,157.06,156.54,156.94,283644.0,137.7524,137.9544,137.4977,137.849,283644.0
2017-02-17 10:50:00,156.93,157.37,156.67,157.2,262683.0,137.8402,138.2267,137.6118,138.0774,262683.0
2017-02-17 11:00:00,157.19,157.69,157.12,157.62,330684.0,138.0686,138.5078,138.0071,138.4463,330684.0
2017-02-17 11:10:00,157.62,158.0,157.58,157.96,259474.0,138.4463,138.7801,138.4111,138.7449,259474.0
2017-02-17 11:20:00,157.95,158.1,157.39,157.65,254379.0,138.7361,138.8679,138.2443,138.4726,254379.0
2017-02-17 11:30:00,157.65,157.67,157.29,157.53,153914.0,138.4726,138.4902,138.1564,138.3672,153914.0
2017-02-17 11:40:00,157.53,157.83,157.49,157.55,143560.0,138.3672,138.6307,138.3321,138.3848,143560.0
2017-02-17 11:50:00,157.56,157.85,157.54,157.82,116738.0,138.3936,138.6483,138.376,138.622,116738.0
2017-02-17 12:00:00,157.8,157.8,157.54,157.66,103752.0,138.6044,138.6044,138.376,138.4814,103752.0
2017-02-17 12:10:00,157.66,157.78,157.53,157.57,122879.0,138.4814,138.5868,138.3672,138.4024,122879.0
2017-02-17 12:20:00,157.56,157.73,157.56,157.62,70310.0,138.3936,138.5429,138.3936,138.4463,70310.0
2017-02-17 12:30:00,157.62,157.64,157.14,157.19,119577.0,138.4463,138.4639,138.0247,138.0686,119577.0
2017-02-17 12:40:00,157.18,157.25,156.99,157.0,131446.0,138.0598,138.1213,137.8929,137.9017,131446.0
2017-02-17 12:50:00,157.0,157.09,156.7,156.9,124513.0,137.9017,137.9808,137.6382,137.8139,124513.0
2017-02-17 13:00:00,156.9,157.33,156.89,157.32,121582.0,137.8139,138.1916,137.8051,138.1828,121582.0
2017-02-17 13:10:00,157.33,157.4,156.99,157.06,74209.0,138.1916,138.253,137.8929,137.9544,74209.0
2017-02-17 13:20:00,157.07,157.22,157.04,157.12,58783.0,137.9632,138.0949,137.9368,138.0071,58783.0
2017-02-17 13:30:00,157.12,157.12,156.88,156.91,84537.0,138.0071,138.0071,137.7963,137.8227,84537.0
2017-02-17 13:40:00,156.9,157.04,156.89,156.95,80964.0,137.8139,137.9368,137.8051,137.8578,80964.0
2017-02-17 13:50:00,156.95,157.0,156.82,156.92,123574.0,137.8578,137.9017,137.7436,137.8314,123574.0
2017-02-17 14:00:00,156.91,156.91,156.5,156.62,169267.0,137.8227,137.8227,137.4625,137.5679,169267.0
2017-02-17 14:10:00,156.62,157.0,156.58,156.98,95301.0,137.5679,137.9017,137.5328,137.8841,95301.0
2017-02-17 14:20:00,156.97,157.57,156.93,157.39,169579.0,137.8754,138.4024,137.8402,138.2443,169579.0
2017-02-17 14:30:00,157.39,157.57,157.15,157.2,127741.0,138.2443,138.4024,138.0335,138.0774,127741.0
2017-02-17 14:40:00,157.18,157.29,157.14,157.25,64115.0,138.0598,138.1564,138.0247,138.1213,64115.0
2017-02-17 14:50:00,157.25,157.28,156.99,157.02,89622.0,138.1213,138.1476,137.8929,137.9193,89622.0
2017-02-17 15:00:00,157.01,157.02,156.79,156.87,157708.0,137.9105,137.9193,137.7172,137.7875,157708.0
2017-02-17 15:10:00,156.84,157.14,156.79,157.1,150692.0,137.7612,138.0247,137.7172,137.9895,150692.0
2017-02-17 15:20:00,157.13,157.17,156.63,156.98,213832.0,138.0159,138.051,137.5767,137.8841,213832.0
2017-02-17 15:30:00,157.0,157.02,156.65,156.7,233255.0,137.9017,137.9193,137.5943,137.6382,233255.0
2017-02-17 15:40:00,156.69,156.73,156.49,156.59,417501.0,137.6294,137.6645,137.4537,137.5416,417501.0
2017-02-17 15:50:00,156.59,157.65,156.55,157.55,885856.0,137.5416,138.4726,137.5064,138.3848,885856.0
2017-02-21 09:30:00,157.62,158.75,157.52,158.48,247936.0,138.4463,139.4388,138.3584,139.2017,247936.0
2017-02-21 09:40:00,158.44,159.26,158.42,159.01,136088.0,139.1665,139.8868,139.149,139.6672,136088.0
2017-02-21 09:50:00,158.99,159.44,158.67,158.79,279051.0,139.6496,140.0449,139.3686,139.474,279051.0
2017-02-21 10:00:00,158.81,159.19,158.78,159.07,183329.0,139.4915,139.8253,139.4652,139.7199,183329.0
2017-02-21 10:10:00,159.07,159.2,158.99,159.08,151858.0,139.7199,139.8341,139.6496,139.7287,151858.0
2017-02-21 10:20:00,159.09,159.27,158.98,159.18,108535.0,139.7375,139.8956,139.6408,139.8165,108535.0
2017-02-21 10:30:00,159.18,159.21,158.85,158.87,126244.0,139.8165,139.8429,139.5267,139.5442,126244.0
2017-02-21 10:40:00,158.86,159.32,158.84,159.27,89478.0,139.5354,139.9395,139.5179,139.8956,89478.0
2017-02-21 10:50:00,159.3,159.4,159.19,159.25,131822.0,139.9219,140.0098,139.8253,139.878,131822.0
2017-02-21 11:00:00,159.25,159.56,159.15,159.55,131156.0,139.878,140.1503,139.7902,140.1415,131156.0
2017-02-21 11:10:00,159.52,159.62,159.12,159.13,99283.0,140.1152,140.203,139.7638,139.7726,99283.0
2017-02-21 11:20:00,159.12,159.18,158.96,158.99,80246.0,139.7638,139.8165,139.6233,139.6496,80246.0
2017-02-21 11:30:00,159.01,159.02,158.82,158.97,58562.0,139.6672,139.676,139.5003,139.6321,58562.0
2017-02-21 11:40:00,158.96,158.99,158.83,158.84,46887.0,139.6233,139.6496,139.5091,139.5179,46887.0
2017-02-21 11:50:00,158.85,159.04,158.76,159.04,64787.0,139.5267,139.6935,139.4476,139.6935,64787.0
2017-02-21 12:00:00,159.04,159.29,159.04,159.29,40509.0,139.6935,139.9131,139.6935,139.9131,40509.0
2017-02-21 12:10:00,159.3,159.31,159.2,159.23,38235.0,139.9219,139.9307,139.8341,139.8604,38235.0
2017-02-21 12:20:00,159.23,159.24,158.99,159.11,104441.0,139.8604,139.8692,139.6496,139.755,104441.0
2017-02-21 12:30:00,159.1,159.49,159.09,159.46,44423.0,139.7462,140.0888,139.7375,140.0625,44423.0
2017-02-21 12:40:00,159.47,159.57,159.39,159.46,44743.0,140.0712,140.1591,140.001,140.0625,44743.0
2017-02-21 12:50:00,159.45,159.61,159.44,159.52,53710.0,140.0537,140.1942,140.0449,140.1152,53710.0
2017-02-21 13:00:00,159.51,159.53,159.4,159.4,25113.0,140.1064,140.1239,140.0098,140.0098,25113.0
2017-02-21 13:10:00,159.4,159.81,159.39,159.8,38711.0,140.0098,140.3699,140.001,140.3611,38711.0
2017-02-21 13:20:00,159.8,159.96,159.74,159.92,48621.0,140.3611,140.5016,140.3084,140.4665,48621.0
2017-02-21 13:30:00,159.91,159.94,159.72,159.72,38568.0,140.4577,140.4841,140.2908,140.2908,38568.0
2017-02-21 13:40:00,159.71,159.8,159.66,159.8,36505.0,140.282,140.3611,140.2381,140.3611,36505.0
2017-02-21 13:50:00,159.81,159.92,159.78,159.91,25530.0,140.3699,140.4665,140.3435,140.4577,25530.0
2017-02-21 14:00:00,159.89,159.99,159.8,159.89,50800.0,140.4401,140.528,140.3611,140.4401,50800.0
2017-02-21 14:10:00,159.91,159.97,159.87,159.97,49422.0,140.4577,140.5104,140.4226,140.5104,49422.0
2017-02-21 14:20:00,159.96,160.09,159.91,160.05,66213.0,140.5016,140.6158,140.4577,140.5807,66213.0
2017-02-21 14:30:00,160.04,160.13,159.93,160.13,58998.0,140.5719,140.651,140.4753,140.651,58998.0
2017-02-21 14:40:00,160.13,160.31,160.04,160.3,88398.0,140.651,140.8091,140.5719,140.8003,88398.0
2017-02-21 14:50:00,160.3,160.44,160.26,160.28,90330.0,140.8003,140.9232,140.7651,140.7827,90330.0
2017-02-21 15:00:00,160.27,160.43,160.18,160.42,103069.0,140.7739,140.9145,140.6949,140.9057,103069.0
2017-02-21 15:10:00,160.43,160.58,160.34,160.54,86653.0,140.9145,141.0462,140.8354,141.0111,86653.0
2017-02-21 15:20:00,160.53,160.76,160.44,160.71,103407.0,141.0023,141.2043,140.9232,141.1604,103407.0
2017-02-21 15:30:00,160.7,160.79,160.61,160.75,137768.0,141.1516,141.2307,141.0726,141.1955,137768.0
2017-02-21 15:40:00,160.76,160.82,160.5,160.59,215182.0,141.2043,141.257,140.9759,141.055,215182.0
2017-02-21 15:50:00,160.58,160.8,160.46,160.49,408713.0,141.0462,141.2395,140.9408,140.9672,408713.0
2017-02-22 09:30:00,160.91,161.78,159.95,160.11,222757.0,141.3361,142.1002,140.4929,140.6334,222757.0
2017-02-22 09:40:00,160.11,160.36,160.04,160.23,94139.0,140.6334,140.853,140.5719,140.7388,94139.0
2017-02-22 09:50:00,160.25,160.38,159.64,160.22,118203.0,140.7564,140.8705,140.2206,140.73,118203.0
2017-02-22 10:00:00,160.22,160.5,160.11,160.11,71738.0,140.73,140.9759,140.6334,140.6334,71738.0
2017-02-22 10:10:00,160.11,160.45,160.06,160.08,58844.0,140.6334,140.932,140.5895,140.607,58844.0
2017-02-22 10:20:00,160.1,160.25,160.03,160.17,62521.0,140.6246,140.7564,140.5631,140.6861,62521.0
2017-02-22 10:30:00,160.17,160.3,160.1,160.28,81625.0,140.6861,140.8003,140.6246,140.7827,81625.0
2017-02-22 10:40:00,160.28,160.31,160.12,160.19,119362.0,140.7827,140.8091,140.6422,140.7037,119362.0
2017-02-22 10:50:00,160.2,160.24,159.93,159.95,142093.0,140.7124,140.7476,140.4753,140.4929,142093.0
2017-02-22 11:00:00,159.94,159.97,159.8,159.84,44352.0,140.4841,140.5104,140.3611,140.3962,44352.0
2017-02-22 11:10:00,159.86,160.05,159.76,160.04,37325.0,140.4138,140.5807,140.326,140.5719,37325.0
2017-02-22 11:20:00,160.02,160.38,160.02,160.32,74339.0,140.5543,140.8705,140.5543,140.8178,74339.0
2017-02-22 11:30:00,160.29,160.61,160.29,160.46,75430.0,140.7915,141.0726,140.7915,140.9408,75430.0
2017-02-22 11:40:00,160.45,160.5,160.35,160.47,44435.0,140.932,140.9759,140.8442,140.9496,44435.0
2017-02-22 11:50:00,160.47,160.54,160.31,160.37,46070.0,140.9496,141.0111,140.8091,140.8618,46070.0
2017-02-22 12:00:00,160.37,160.48,160.35,160.4,34651.0,140.8618,140.9584,140.8442,140.8881,34651.0
2017-02-22 12:10:00,160.43,160.44,160.34,160.37,41832.0,140.9145,140.9232,140.8354,140.8618,41832.0
2017-02-22 12:20:00,160.36,160.6,160.35,160.37,29982.0,140.853,141.0638,140.8442,140.8618,29982.0
2017-02-22 12:30:00,160.37,160.41,160.3,160.36,21948.0,140.8618,140.8969,140.8003,140.853,21948.0
2017-02-22 12:40:00,160.37,160.53,160.35,160.51,16661.0,140.8618,141.0023,140.8442,140.9847,16661.0
2017-02-22 12:50:00,160.52,160.6,160.44,160.55,21069.0,140.9935,141.0638,140.9232,141.0199,21069.0
2017-02-22 13:00:00,160.55,160.68,160.54,160.56,31012.0,141.0199,141.134,141.0111,141.0286,31012.0
2017-02-22 13:10:00,160.54,160.68,160.53,160.62,32287.0,141.0111,141.134,141.0023,141.0813,32287.0
2017-02-22 13:20:00,160.6,160.76,160.58,160.74,17390.0,141.0638,141.2043,141.0462,141.1868,17390.0
2017-02-22 13:30:00,160.74,160.82,160.72,160.78,18024.0,141.1868,141.257,141.1692,141.2219,18024.0
2017-02-22 13:40:00,160.78,160.81,160.71,160.75,14643.0,141.2219,141.2482,141.1604,141.1955,14643.0
2017-02-22 13:50:00,160.75,160.77,160.64,160.76,19639.0,141.1955,141.2131,141.0989,141.2043,19639.0
2017-02-22 14:00:00,160.72,160.88,160.63,160.66,21403.0,141.1692,141.3097,141.0901,141.1165,21403.0
2017-02-22 14:10:00,160.61,160.83,160.5,160.65,31871.0,141.0726,141.2658,140.9759,141.1077,31871.0
2017-02-22 14:20:00,160.67,160.77,160.59,160.61,49146.0,141.1253,141.2131,141.055,141.0726,49146.0
2017-02-22 14:30:00,160.6,160.75,160.57,160.59,35536.0,141.0638,141.1955,141.0374,141.055,35536.0
2017-02-22 14:40:00,160.59,160.61,160.51,160.56,19834.0,141.055,141.0726,140.9847,141.0286,19834.0
2017-02-22 14:50:00,160.59,160.75,160.57,160.59,24766.0,141.055,141.1955,141.0374,141.055,24766.0
2017-02-22 15:00:00,160.6,160.77,160.55,160.77,18753.0,141.0638,141.2131,141.0199,141.2131,18753.0
2017-02-22 15:10:00,160.78,160.8,160.71,160.73,22268.0,141.2219,141.2395,141.1604,141.178,22268.0
2017-02-22 15:20:00,160.73,160.85,160.68,160.85,35947.0,141.178,141.2834,141.134,141.2834,35947.0
2017-02-22 15:30:00,160.86,160.86,160.63,160.71,50228.0,141.2922,141.2922,141.0901,141.1604,50228.0
2017-02-22 15:40:00,160.71,160.73,160.59,160.59,60445.0,141.1604,141.178,141.055,141.055,60445.0
2017-02-22 15:50:00,160.6,160.72,160.41,160.51,127658.0,141.0638,141.1692,140.8969,140.9847,127658.0
2017-02-23 09:30:00,161.33,161.52,160.69,161.14,94349.0,141.705,141.8719,141.1428,141.5381,94349.0
2017-02-23 09:40:00,161.14,161.22,160.93,161.04,40769.0,141.5381,141.6084,141.3536,141.4503,40769.0
2017-02-23 09:50:00,161.08,161.17,160.87,161.17,33888.0,141.4854,141.5644,141.3009,141.5644,33888.0
2017-02-23 10:00:00,161.12,161.12,160.85,161.0,26991.0,141.5205,141.5205,141.2834,141.4151,26991.0
2017-02-23 10:10:00,160.94,161.32,160.84,161.31,39527.0,141.3624,141.6962,141.2746,141.6874,39527.0
2017-02-23 10:20:00,161.28,161.35,161.06,161.21,45899.0,141.6611,141.7225,141.4678,141.5996,45899.0
2017-02-23 10:30:00,161.23,161.46,161.21,161.44,51276.0,141.6171,141.8192,141.5996,141.8016,51276.0
2017-02-23 10:40:00,161.46,161.73,161.41,161.72,52281.0,141.8192,142.0563,141.7752,142.0475,52281.0
2017-02-23 10:50:00,161.72,161.72,161.31,161.4,35199.0,142.0475,142.0475,141.6874,141.7665,35199.0
2017-02-23 11:00:00,161.41,161.54,161.14,161.2,35146.0,141.7752,141.8894,141.5381,141.5908,35146.0
2017-02-23 11:10:00,161.2,161.49,161.04,161.27,80626.0,141.5908,141.8455,141.4503,141.6523,80626.0
2017-02-23 11:20:00,161.27,161.39,161.15,161.34,36647.0,141.6523,141.7577,141.5469,141.7138,36647.0
2017-02-23 11:30:00,161.26,161.73,161.22,161.73,47175.0,141.6435,142.0563,141.6084,142.0563,47175.0
2017-02-23 11:40:00,161.75,161.86,161.69,161.79,27590.0,142.0739,142.1705,142.0212,142.109,27590.0
2017-02-23 11:50:00,161.75,161.89,161.68,161.72,41580.0,142.0739,142.1969,142.0124,142.0475,41580.0
2017-02-23 12:00:00,161.68,161.94,161.65,161.87,43476.0,142.0124,142.2408,141.9861,142.1793,43476.0
2017-02-23 12:10:00,161.9,161.99,161.86,161.97,36987.0,142.2056,142.2847,142.1705,142.2671,36987.0
2017-02-23 12:20:00,161.95,161.99,161.85,161.87,18778.0,142.2496,142.2847,142.1617,142.1793,18778.0
2017-02-23 12:30:00,161.88,162.01,161.85,161.98,38219.0,142.1881,142.3023,142.1617,142.2759,38219.0
2017-02-23 12:40:00,161.98,162.07,161.97,162.05,46551.0,142.2759,142.355,142.2671,142.3374,46551.0
2017-02-23 12:50:00,162.03,162.07,161.87,161.95,22868.0,142.3198,142.355,142.1793,142.2496,22868.0
2017-02-23 13:00:00,161.94,161.99,161.93,161.98,26833.0,142.2408,142.2847,142.232,142.2759,26833.0
2017-02-23 13:10:00,161.96,161.98,161.84,161.98,29276.0,142.2583,142.2759,142.1529,142.2759,29276.0
2017-02-23 13:20:00,161.96,162.04,161.94,161.95,46389.0,142.2583,142.3286,142.2408,142.2496,46389.0
2017-02-23 13:30:00,161.95,162.01,161.9,161.95,24293.0,142.2496,142.3023,142.2056,142.2496,24293.0
2017-02-23 13:40:00,161.96,162.04,161.95,162.02,34820.0,142.2583,142.3286,142.2496,142.311,34820.0
2017-02-23 13:50:00,162.02,162.31,162.0,162.31,38731.0,142.311,142.5658,142.2935,142.5658,38731.0
2017-02-23 14:00:00,162.32,162.36,162.25,162.25,40674.0,142.5746,142.6097,142.5131,142.5131,40674.0
2017-02-23 14:10:00,162.24,162.25,162.05,162.09,36478.0,142.5043,142.5131,142.3374,142.3725,36478.0
2017-02-23 14:20:00,162.09,162.12,161.97,161.99,28595.0,142.3725,142.3989,142.2671,142.2847,28595.0
2017-02-23 14:30:00,161.99,162.12,161.93,162.06,20285.0,142.2847,142.3989,142.232,142.3462,20285.0
2017-02-23 14:40:00,162.07,162.12,161.99,162.0,37301.0,142.355,142.3989,142.2847,142.2935,37301.0
2017-02-23 14:50:00,162.01,162.21,161.99,162.17,26891.0,142.3023,142.4779,142.2847,142.4428,26891.0
2017-02-23 15:00:00,162.18,162.3,162.12,162.12,50319.0,142.4516,142.557,142.3989,142.3989,50319.0
2017-02-23 15:10:00,162.12,162.22,162.1,162.17,28961.0,142.3989,142.4867,142.3813,142.4428,28961.0
2017-02-23 15:20:00,162.19,162.29,162.17,162.19,38736.0,142.4604,142.5482,142.4428,142.4604,38736.0
2017-02-23 15:30:00,162.19,162.3,162.15,162.27,55486.0,142.4604,142.557,142.4252,142.5306,55486.0
2017-02-23 15:40:00,162.26,162.42,162.23,162.32,70118.0,142.5219,142.6624,142.4955,142.5746,70118.0
2017-02-23 15:50:00,162.32,162.58,162.29,162.54,248818.0,142.5746,142.8029,142.5482,142.7678,248818.0
2017-02-24 09:30:00,162.67,162.95,162.22,162.33,223125.0,142.882,143.1279,142.4867,142.5833,223125.0
2017-02-24 09:40:00,162.37,162.38,161.87,161.89,65474.0,142.6185,142.6273,142.1793,142.1969,65474.0
2017-02-24 09:50:00,161.84,162.05,161.74,162.05,77278.0,142.1529,142.3374,142.0651,142.3374,77278.0
2017-02-24 10:00:00,162.19,162.23,161.85,162.02,63332.0,142.4604,142.4955,142.1617,142.311,63332.0
2017-02-24 10:10:00,162.02,162.03,161.83,161.95,55218.0,142.311,142.3198,142.1442,142.2496,55218.0
2017-02-24 10:20:00,161.95,162.07,161.89,161.98,70048.0,142.2496,142.355,142.1969,142.2759,70048.0
2017-02-24 10:30:00,161.98,162.12,161.93,162.04,44158.0,142.2759,142.3989,142.232,142.3286,44158.0
2017-02-24 10:40:00,162.04,162.24,162.0,162.18,35513.0,142.3286,142.5043,142.2935,142.4516,35513.0
2017-02-24 10:50:00,162.18,162.26,162.02,162.21,49514.0,142.4516,142.5219,142.311,142.4779,49514.0
2017-02-24 11:00:00,162.2,162.25,162.12,162.13,52007.0,142.4691,142.5131,142.3989,142.4077,52007.0
2017-02-24 11:10:00,162.15,162.24,162.06,162.13,28503.0,142.4252,142.5043,142.3462,142.4077,28503.0
2017-02-24 11:20:00,162.12,162.22,162.03,162.16,104555.0,142.3989,142.4867,142.3198,142.434,104555.0
2017-02-24 11:30:00,162.17,162.17,161.92,161.94,51213.0,142.4428,142.4428,142.2232,142.2408,51213.0
2017-02-24 11:40:00,161.94,162.05,161.87,161.91,45268.0,142.2408,142.3374,142.1793,142.2144,45268.0
2017-02-24 11:50:00,161.93,161.93,161.81,161.81,22455.0,142.232,142.232,142.1266,142.1266,22455.0
2017-02-24 12:00:00,161.82,161.91,161.77,161.86,38275.0,142.1354,142.2144,142.0915,142.1705,38275.0
2017-02-24 12:10:00,161.85,161.98,161.83,161.88,19565.0,142.1617,142.2759,142.1442,142.1881,19565.0
2017-02-24 12:20:00,161.88,162.0,161.85,161.94,16213.0,142.1881,142.2935,142.1617,142.2408,16213.0
2017-02-24 12:30:00,161.95,162.25,161.92,162.19,38104.0,142.2496,142.5131,142.2232,142.4604,38104.0
2017-02-24 12:40:00,162.19,162.3,162.17,162.29,19163.0,142.4604,142.557,142.4428,142.5482,19163.0
2017-02-24 12:50:00,162.28,162.39,162.25,162.34,26440.0,142.5394,142.636,142.5131,142.5921,26440.0
2017-02-24 13:00:00,162.34,162.44,162.33,162.37,19061.0,142.5921,142.68,142.5833,142.6185,19061.0
2017-02-24 13:10:00,162.38,162.53,162.36,162.53,22135.0,142.6273,142.759,142.6097,142.759,22135.0
2017-02-24 13:20:00,162.52,162.53,162.33,162.35,54706.0,142.7502,142.759,142.5833,142.6009,54706.0
2017-02-24 13:30:00,162.36,162.39,162.24,162.28,17296.0,142.6097,142.636,142.5043,142.5394,17296.0
2017-02-24 13:40:00,162.26,162.37,162.25,162.32,18551.0,142.5219,142.6185,142.5131,142.5746,18551.0
2017-02-24 13:50:00,162.31,162.53,162.31,162.5,30337.0,142.5658,142.759,142.5658,142.7327,30337.0
2017-02-24 14:00:00,162.51,162.51,162.36,162.36,20223.0,142.7414,142.7414,142.6097,142.6097,20223.0
2017-02-24 14:10:00,162.37,162.5,162.34,162.47,27481.0,142.6185,142.7327,142.5921,142.7063,27481.0
2017-02-24 14:20:00,162.47,162.5,162.39,162.43,18879.0,142.7063,142.7327,142.636,142.6712,18879.0
2017-02-24 14:30:00,162.42,162.5,162.4,162.44,19887.0,142.6624,142.7327,142.6448,142.68,19887.0
2017-02-24 14:40:00,162.43,162.45,162.0,162.03,100099.0,142.6712,142.6887,142.2935,142.3198,100099.0
2017-02-24 14:50:00,162.07,162.2,162.04,162.13,36297.0,142.355,142.4691,142.3286,142.4077,36297.0
2017-02-24 15:00:00,162.13,162.16,162.05,162.13,25522.0,142.4077,142.434,142.3374,142.4077,25522.0
2017-02-24 15:10:00,162.15,162.32,162.14,162.31,30811.0,142.4252,142.5746,142.4164,142.5658,30811.0
2017-02-24 15:20:00,162.31,162.49,162.28,162.46,55785.0,142.5658,142.7239,142.5394,142.6975,55785.0
2017-02-24 15:30:00,162.48,162.61,162.42,162.57,44912.0,142.7151,142.8293,142.6624,142.7941,44912.0
2017-02-24 15:40:00,162.57,162.86,162.57,162.79,94901.0,142.7941,143.0489,142.7941,142.9874,94901.0
2017-02-24 15:50:00,162.79,163.09,162.71,163.03,246086.0,142.9874,143.2509,142.9171,143.1982,246086.0
2017-02-27 09:30:00,163.16,163.37,162.81,163.27,145183.0,143.3124,143.4968,143.0049,143.409,145183.0
2017-02-27 09:40:00,163.26,163.5,163.13,163.39,55868.0,143.4002,143.611,143.286,143.5144,55868.0
2017-02-27 09:50:00,163.39,163.82,163.25,163.82,94353.0,143.5144,143.8921,143.3914,143.8921,94353.0
2017-02-27 10:00:00,163.85,164.0,163.78,163.94,57612.0,143.9184,144.0502,143.8569,143.9975,57612.0
2017-02-27 10:10:00,163.91,163.94,163.21,163.22,54862.0,143.9711,143.9975,143.3563,143.3651,54862.0
2017-02-27 10:20:00,163.25,163.87,163.22,163.77,60471.0,143.3914,143.936,143.3651,143.8482,60471.0
2017-02-27 10:30:00,163.82,163.98,163.77,163.98,121112.0,143.8921,144.0326,143.8482,144.0326,121112.0
2017-02-27 10:40:00,163.96,164.13,163.93,163.93,54480.0,144.0151,144.1644,143.9887,143.9887,54480.0
2017-02-27 10:50:00,163.93,163.97,163.67,163.67,34496.0,143.9887,144.0238,143.7603,143.7603,34496.0
2017-02-27 11:00:00,163.64,163.97,163.64,163.95,43647.0,143.734,144.0238,143.734,144.0063,43647.0
2017-02-27 11:10:00,163.96,164.28,163.94,164.28,68673.0,144.0151,144.2961,143.9975,144.2961,68673.0
2017-02-27 11:20:00,164.28,164.45,163.99,164.19,87583.0,144.2961,144.4454,144.0414,144.2171,87583.0
2017-02-27 11:30:00,164.16,164.31,164.04,164.14,48649.0,144.1907,144.3225,144.0853,144.1732,48649.0
2017-02-27 11:40:00,164.14,164.44,164.1,164.44,40697.0,144.1732,144.4367,144.138,144.4367,40697.0
2017-02-27 11:50:00,164.44,164.45,164.1,164.1,69856.0,144.4367,144.4454,144.138,144.138,69856.0
2017-02-27 12:00:00,164.13,164.2,164.02,164.06,62437.0,144.1644,144.2259,144.0678,144.1029,62437.0
2017-02-27 12:10:00,164.07,164.15,163.95,164.06,64487.0,144.1117,144.1819,144.0063,144.1029,64487.0
2017-02-27 12:20:00,164.06,164.15,163.98,164.1,99816.0,144.1029,144.1819,144.0326,144.138,99816.0
2017-02-27 12:30:00,164.12,164.14,163.95,164.01,46826.0,144.1556,144.1732,144.0063,144.059,46826.0
2017-02-27 12:40:00,164.01,164.3,164.0,164.3,59996.0,144.059,144.3137,144.0502,144.3137,59996.0
2017-02-27 12:50:00,164.3,164.44,164.28,164.32,86019.0,144.3137,144.4367,144.2961,144.3313,86019.0
2017-02-27 13:00:00,164.34,164.54,164.28,164.49,65968.0,144.3488,144.5245,144.2961,144.4806,65968.0
2017-02-27 13:10:00,164.47,164.67,164.43,164.55,60136.0,144.463,144.6387,144.4279,144.5333,60136.0
2017-02-27 13:20:00,164.56,164.58,164.44,164.57,24369.0,144.5421,144.5596,144.4367,144.5508,24369.0
2017-02-27 13:30:00,164.57,164.7,164.56,164.66,45162.0,144.5508,144.665,144.5421,144.6299,45162.0
2017-02-27 13:40:00,164.68,164.87,164.64,164.87,124889.0,144.6475,144.8144,144.6123,144.8144,124889.0
2017-02-27 13:50:00,164.87,164.94,164.81,164.89,123291.0,144.8144,144.8758,144.7617,144.8319,123291.0
2017-02-27 14:00:00,164.9,164.92,164.73,164.84,94066.0,144.8407,144.8583,144.6914,144.788,94066.0
2017-02-27 14:10:00,164.84,164.95,164.55,164.56,105675.0,144.788,144.8846,144.5333,144.5421,105675.0
2017-02-27 14:20:00,164.56,164.68,164.46,164.58,79858.0,144.5421,144.6475,144.4542,144.5596,79858.0
2017-02-27 14:30:00,164.59,164.86,164.56,164.84,48616.0,144.5684,144.8056,144.5421,144.788,48616.0
2017-02-27 14:40:00,164.85,164.9,164.72,164.9,52063.0,144.7968,144.8407,144.6826,144.8407,52063.0
2017-02-27 14:50:00,164.88,165.11,164.88,165.09,96551.0,144.8231,145.0252,144.8231,145.0076,96551.0
2017-02-27 15:00:00,165.11,165.21,164.97,165.21,101978.0,145.0252,145.113,144.9022,145.113,101978.0
2017-02-27 15:10:00,165.21,165.33,165.01,165.01,80842.0,145.113,145.2184,144.9373,144.9373,80842.0
2017-02-27 15:20:00,165.01,165.05,164.94,165.04,94926.0,144.9373,144.9725,144.8758,144.9637,94926.0
2017-02-27 15:30:00,165.05,165.16,164.97,165.13,119645.0,144.9725,145.0691,144.9022,145.0427,119645.0
2017-02-27 15:40:00,165.13,165.31,165.04,165.15,120844.0,145.0427,145.2008,144.9637,145.0603,120844.0
2017-02-27 15:50:00,165.16,165.46,165.16,165.37,296124.0,145.0691,145.3326,145.0691,145.2535,296124.0
2017-02-28 09:30:00,165.47,165.84,164.9,165.84,194538.0,145.3414,145.6664,144.8407,145.6664,194538.0
2017-02-28 09:40:00,165.82,166.14,165.77,166.09,99025.0,145.6488,145.9299,145.6049,145.8859,99025.0
2017-02-28 09:50:00,166.1,166.5,166.03,166.2,91281.0,145.8947,146.2461,145.8332,145.9826,91281.0
2017-02-28 10:00:00,166.25,166.43,165.87,166.05,98187.0,146.0265,146.1846,145.6927,145.8508,98187.0
2017-02-28 10:10:00,166.05,166.25,165.7,165.84,109153.0,145.8508,146.0265,145.5434,145.6664,109153.0
2017-02-28 10:20:00,165.81,166.11,165.77,166.1,89922.0,145.64,145.9035,145.6049,145.8947,89922.0
2017-02-28 10:30:00,166.08,166.2,165.89,166.09,109745.0,145.8772,145.9826,145.7103,145.8859,109745.0
2017-02-28 10:40:00,166.09,166.24,166.0,166.16,111500.0,145.8859,146.0177,145.8069,145.9474,111500.0
2017-02-28 10:50:00,166.16,166.76,166.1,166.56,198469.0,145.9474,146.4744,145.8947,146.2988,198469.0
2017-02-28 11:00:00,166.6,166.62,166.42,166.45,64303.0,146.3339,146.3515,146.1758,146.2022,64303.0
2017-02-28 11:10:00,166.45,166.45,166.08,166.08,41893.0,146.2022,146.2022,145.8772,145.8772,41893.0
2017-02-28 11:20:00,166.1,166.19,165.99,166.15,45623.0,145.8947,145.9738,145.7981,145.9387,45623.0
2017-02-28 11:30:00,166.17,166.23,166.02,166.13,32190.0,145.9562,146.0089,145.8245,145.9211,32190.0
2017-02-28 11:40:00,166.09,166.1,165.98,166.02,26540.0,145.8859,145.8947,145.7893,145.8245,26540.0
2017-02-28 11:50:00,166.03,166.04,165.79,165.95,125101.0,145.8332,145.842,145.6224,145.763,125101.0
2017-02-28 12:00:00,165.96,166.02,165.88,165.88,131816.0,145.7718,145.8245,145.7015,145.7015,131816.0
2017-02-28 12:10:00,165.88,165.99,165.85,165.94,47052.0,145.7015,145.7981,145.6751,145.7542,47052.0
2017-02-28 12:20:00,165.96,165.96,165.55,165.7,29063.0,145.7718,145.7718,145.4116,145.5434,29063.0
2017-02-28 12:30:00,165.68,165.69,165.34,165.44,56147.0,145.5258,145.5346,145.2272,145.315,56147.0
2017-02-28 12:40:00,165.44,165.58,165.34,165.56,24866.0,145.315,145.438,145.2272,145.4204,24866.0
2017-02-28 12:50:00,165.57,165.74,165.52,165.62,39904.0,145.4292,145.5785,145.3853,145.4731,39904.0
2017-02-28 13:00:00,165.62,165.72,165.52,165.62,36771.0,145.4731,145.561,145.3853,145.4731,36771.0
2017-02-28 13:10:00,165.64,165.83,165.59,165.82,32880.0,145.4907,145.6576,145.4468,145.6488,32880.0
2017-02-28 13:20:00,165.82,165.96,165.71,165.95,28201.0,145.6488,145.7718,145.5522,145.763,28201.0
2017-02-28 13:30:00,165.98,166.12,165.96,166.12,41942.0,145.7893,145.9123,145.7718,145.9123,41942.0
2017-02-28 13:40:00,166.09,166.13,165.94,166.09,26317.0,145.8859,145.9211,145.7542,145.8859,26317.0
2017-02-28 13:50:00,166.08,166.09,165.9,165.9,26285.0,145.8772,145.8859,145.7191,145.7191,26285.0
2017-02-28 14:00:00,165.93,166.02,165.7,165.75,27381.0,145.7454,145.8245,145.5434,145.5873,27381.0
2017-02-28 14:10:00,165.72,165.95,165.71,165.88,58780.0,145.561,145.763,145.5522,145.7015,58780.0
2017-02-28 14:20:00,165.89,165.96,165.8,165.96,45221.0,145.7103,145.7718,145.6312,145.7718,45221.0
2017-02-28 14:30:00,165.97,166.02,165.92,165.93,42503.0,145.7805,145.8245,145.7366,145.7454,42503.0
2017-02-28 14:40:00,165.92,166.12,165.92,166.12,46539.0,145.7366,145.9123,145.7366,145.9123,46539.0
2017-02-28 14:50:00,166.12,166.16,165.97,166.0,28095.0,145.9123,145.9474,145.7805,145.8069,28095.0
2017-02-28 15:00:00,166.0,166.1,165.94,166.02,52690.0,145.8069,145.8947,145.7542,145.8245,52690.0
2017-02-28 15:10:00,166.0,166.06,165.96,166.0,63320.0,145.8069,145.8596,145.7718,145.8069,63320.0
2017-02-28 15:20:00,166.0,166.01,165.63,165.73,94727.0,145.8069,145.8157,145.4819,145.5697,94727.0
2017-02-28 15:30:00,165.71,165.72,165.44,165.49,70810.0,145.5522,145.561,145.315,145.3589,70810.0
2017-02-28 15:40:00,165.48,165.65,165.36,165.59,99670.0,145.3502,145.4995,145.2447,145.4468,99670.0
2017-02-28 15:50:00,165.59,165.66,165.38,165.42,310666.0,145.4468,145.5083,145.2623,145.2975,310666.0
2017-03-01 09:30:00,166.72,167.82,166.35,167.77,174679.0,146.4393,147.4055,146.1143,147.3616,174679.0
2017-03-01 09:40:00,167.73,168.0,167.37,167.91,74074.0,147.3265,147.5636,147.0102,147.4846,74074.0
2017-03-01 09:50:00,167.95,168.31,167.91,168.01,130232.0,147.5197,147.8359,147.4846,147.5724,130232.0
2017-03-01 10:00:00,168.03,168.37,167.97,168.35,64013.0,147.59,147.8886,147.5373,147.871,64013.0
2017-03-01 10:10:00,168.34,168.48,168.2,168.33,94377.0,147.8622,147.9852,147.7393,147.8535,94377.0
2017-03-01 10:20:00,168.34,168.6,168.18,168.23,99625.0,147.8622,148.0906,147.7217,147.7656,99625.0
2017-03-01 10:30:00,168.26,168.34,167.79,167.83,66094.0,147.792,147.8622,147.3792,147.4143,66094.0
2017-03-01 10:40:00,167.83,167.87,167.53,167.7,58538.0,147.4143,147.4494,147.1508,147.3001,58538.0
2017-03-01 10:50:00,167.69,167.74,167.52,167.55,66490.0,147.2913,147.3352,147.142,147.1683,66490.0
2017-03-01 11:00:00,167.58,167.73,167.44,167.62,62004.0,147.1947,147.3265,147.0717,147.2298,62004.0
2017-03-01 11:10:00,167.64,167.75,167.38,167.7,44438.0,147.2474,147.344,147.019,147.3001,44438.0
2017-03-01 11:20:00,167.7,167.75,167.48,167.66,37388.0,147.3001,147.344,147.1069,147.265,37388.0
2017-03-01 11:30:00,167.68,167.7,167.51,167.55,34424.0,147.2825,147.3001,147.1332,147.1683,34424.0
2017-03-01 11:40:00,167.53,167.67,167.52,167.62,56541.0,147.1508,147.2737,147.142,147.2298,56541.0
2017-03-01 11:50:00,167.59,167.9,167.59,167.76,45492.0,147.2035,147.4758,147.2035,147.3528,45492.0
2017-03-01 12:00:00,167.76,167.94,167.62,167.9,50886.0,147.3528,147.5109,147.2298,147.4758,50886.0
2017-03-01 12:10:00,167.88,168.22,167.87,168.09,73036.0,147.4582,147.7568,147.4494,147.6427,73036.0
2017-03-01 12:20:00,168.1,168.46,168.1,168.31,90084.0,147.6514,147.9676,147.6514,147.8359,90084.0
2017-03-01 12:30:00,168.36,168.36,168.21,168.28,74695.0,147.8798,147.8798,147.7481,147.8095,74695.0
2017-03-01 12:40:00,168.29,168.32,168.18,168.24,62508.0,147.8183,147.8447,147.7217,147.7744,62508.0
2017-03-01 12:50:00,168.21,168.21,168.09,168.15,23984.0,147.7481,147.7481,147.6427,147.6954,23984.0
2017-03-01 13:00:00,168.15,168.37,168.15,168.29,44360.0,147.6954,147.8886,147.6954,147.8183,44360.0
2017-03-01 13:10:00,168.31,168.31,168.13,168.13,24208.0,147.8359,147.8359,147.6778,147.6778,24208.0
2017-03-01 13:20:00,168.16,168.3,168.13,168.29,36234.0,147.7041,147.8271,147.6778,147.8183,36234.0
2017-03-01 13:30:00,168.29,168.36,168.17,168.27,33515.0,147.8183,147.8798,147.7129,147.8008,33515.0
2017-03-01 13:40:00,168.29,168.36,168.24,168.32,39952.0,147.8183,147.8798,147.7744,147.8447,39952.0
2017-03-01 13:50:00,168.32,168.4,168.26,168.28,33728.0,147.8447,147.9149,147.792,147.8095,33728.0
2017-03-01 14:00:00,168.28,168.32,168.14,168.21,53029.0,147.8095,147.8447,147.6866,147.7481,53029.0
2017-03-01 14:10:00,168.2,168.31,168.1,168.25,78316.0,147.7393,147.8359,147.6514,147.7832,78316.0
2017-03-01 14:20:00,168.24,168.42,168.17,168.42,66569.0,147.7744,147.9325,147.7129,147.9325,66569.0
2017-03-01 14:30:00,168.41,168.5,168.39,168.47,40414.0,147.9237,148.0028,147.9062,147.9764,40414.0
2017-03-01 14:40:00,168.49,168.6,168.47,168.58,46677.0,147.994,148.0906,147.9764,148.0731,46677.0
2017-03-01 14:50:00,168.57,168.59,168.43,168.54,42086.0,148.0643,148.0818,147.9413,148.0379,42086.0
2017-03-01 15:00:00,168.53,168.54,168.14,168.14,60781.0,148.0291,148.0379,147.6866,147.6866,60781.0
2017-03-01 15:10:00,168.13,168.21,168.04,168.14,61233.0,147.6778,147.7481,147.5987,147.6866,61233.0
2017-03-01 15:20:00,168.16,168.21,168.03,168.05,60458.0,147.7041,147.7481,147.59,147.6075,60458.0
2017-03-01 15:30:00,168.06,168.23,168.06,168.14,70343.0,147.6163,147.7656,147.6163,147.6866,70343.0
2017-03-01 15:40:00,168.14,168.24,168.12,168.21,91896.0,147.6866,147.7744,147.669,147.7481,91896.0
2017-03-01 15:50:00,168.21,168.25,167.84,167.93,182758.0,147.7481,147.7832,147.4231,147.5021,182758.0
2017-03-02 09:30:00,168.32,168.43,167.4,167.71,69243.0,147.8447,147.9413,147.0366,147.3089,69243.0
2017-03-02 09:40:00,167.65,167.95,167.45,167.88,20751.0,147.2562,147.5197,147.0805,147.4582,20751.0
2017-03-02 09:50:00,167.9,168.07,167.8,168.07,24380.0,147.4758,147.6251,147.3879,147.6251,24380.0
2017-03-02 10:00:00,168.07,168.07,167.8,167.87,16850.0,147.6251,147.6251,147.3879,147.4494,16850.0
2017-03-02 10:10:00,167.87,167.87,167.59,167.7,22575.0,147.4494,147.4494,147.2035,147.3001,22575.0
2017-03-02 10:20:00,167.73,167.79,167.56,167.56,24726.0,147.3265,147.3792,147.1771,147.1771,24726.0
2017-03-02 10:30:00,167.6,167.6,167.42,167.45,26994.0,147.2123,147.2123,147.0542,147.0805,26994.0
2017-03-02 10:40:00,167.49,167.65,167.45,167.6,23830.0,147.1156,147.2562,147.0805,147.2123,23830.0
2017-03-02 10:50:00,167.62,167.65,167.55,167.59,18817.0,147.2298,147.2562,147.1683,147.2035,18817.0
2017-03-02 11:00:00,167.62,167.63,167.33,167.48,24251.0,147.2298,147.2386,146.9751,147.1069,24251.0
2017-03-02 11:10:00,167.43,167.61,167.31,167.49,36157.0,147.0629,147.221,146.9575,147.1156,36157.0
2017-03-02 11:20:00,167.47,167.58,167.44,167.56,24071.0,147.0981,147.1947,147.0717,147.1771,24071.0
2017-03-02 11:30:00,167.57,167.57,167.33,167.42,21731.0,147.1859,147.1859,146.9751,147.0542,21731.0
2017-03-02 11:40:00,167.45,167.48,167.3,167.41,26853.0,147.0805,147.1069,146.9488,147.0454,26853.0
2017-03-02 11:50:00,167.4,167.5,167.22,167.5,41512.0,147.0366,147.1244,146.8785,147.1244,41512.0
2017-03-02 12:00:00,167.51,167.52,167.18,167.21,20666.0,147.1332,147.142,146.8434,146.8697,20666.0
2017-03-02 12:10:00,167.21,167.21,167.01,167.05,27874.0,146.8697,146.8697,146.694,146.7292,27874.0
2017-03-02 12:20:00,167.07,167.25,166.96,167.19,36418.0,146.7467,146.9048,146.6501,146.8521,36418.0
2017-03-02 12:30:00,167.15,167.43,167.14,167.43,30172.0,146.817,147.0629,146.8082,147.0629,30172.0
2017-03-02 12:40:00,167.39,167.46,167.33,167.37,16219.0,147.0278,147.0893,146.9751,147.0102,16219.0
2017-03-02 12:50:00,167.35,167.67,167.33,167.66,34535.0,146.9927,147.2737,146.9751,147.265,34535.0
2017-03-02 13:00:00,167.66,167.75,167.6,167.74,23846.0,147.265,147.344,147.2123,147.3352,23846.0
2017-03-02 13:10:00,167.71,167.72,167.43,167.43,27050.0,147.3089,147.3177,147.0629,147.0629,27050.0
2017-03-02 13:20:00,167.45,167.75,167.43,167.71,34232.0,147.0805,147.344,147.0629,147.3089,34232.0
2017-03-02 13:30:00,167.74,167.84,167.66,167.7,25155.0,147.3352,147.4231,147.265,147.3001,25155.0
2017-03-02 13:40:00,167.69,167.73,167.62,167.73,25012.0,147.2913,147.3265,147.2298,147.3265,25012.0
2017-03-02 13:50:00,167.73,167.8,167.54,167.71,41676.0,147.3265,147.3879,147.1596,147.3089,41676.0
2017-03-02 14:00:00,167.74,167.92,167.74,167.79,23752.0,147.3352,147.4933,147.3352,147.3792,23752.0
2017-03-02 14:10:00,167.76,167.8,167.64,167.68,22799.0,147.3528,147.3879,147.2474,147.2825,22799.0
2017-03-02 14:20:00,167.69,167.85,167.64,167.84,25923.0,147.2913,147.4319,147.2474,147.4231,25923.0
2017-03-02 14:30:00,167.81,168.02,167.78,167.86,27832.0,147.3967,147.5812,147.3704,147.4406,27832.0
2017-03-02 14:40:00,167.87,167.99,167.75,167.96,30171.0,147.4494,147.5548,147.344,147.5285,30171.0
2017-03-02 14:50:00,167.93,167.95,167.81,167.94,20136.0,147.5021,147.5197,147.3967,147.5109,20136.0
2017-03-02 15:00:00,167.9,167.95,167.76,167.77,22838.0,147.4758,147.5197,147.3528,147.3616,22838.0
2017-03-02 15:10:00,167.79,167.86,167.51,167.64,27385.0,147.3792,147.4406,147.1332,147.2474,27385.0
2017-03-02 15:20:00,167.62,167.75,167.59,167.69,34001.0,147.2298,147.344,147.2035,147.2913,34001.0
2017-03-02 15:30:00,167.69,167.74,167.49,167.62,38798.0,147.2913,147.3352,147.1156,147.2298,38798.0
2017-03-02 15:40:00,167.63,167.65,167.33,167.39,63156.0,147.2386,147.2562,146.9751,147.0278,63156.0
2017-03-02 15:50:00,167.4,167.48,167.15,167.25,167042.0,147.0366,147.1069,146.817,146.9048,167042.0
2017-03-03 09:30:00,167.37,167.99,166.62,167.83,128207.0,147.0102,147.5548,146.3515,147.4143,128207.0
2017-03-03 09:40:00,167.76,167.9,167.41,167.49,24303.0,147.3528,147.4758,147.0454,147.1156,24303.0
2017-03-03 09:50:00,167.61,168.43,167.54,168.42,46174.0,147.221,147.9413,147.1596,147.9325,46174.0
2017-03-03 10:00:00,168.42,168.45,167.87,168.03,49549.0,147.9325,147.9589,147.4494,147.59,49549.0
2017-03-03 10:10:00,168.06,168.24,167.8,167.89,45761.0,147.6163,147.7744,147.3879,147.467,45761.0
2017-03-03 10:20:00,167.94,167.97,167.6,167.68,58470.0,147.5109,147.5373,147.2123,147.2825,58470.0
2017-03-03 10:30:00,167.68,167.69,167.21,167.31,33730.0,147.2825,147.2913,146.8697,146.9575,33730.0
2017-03-03 10:40:00,167.31,167.31,167.01,167.26,44553.0,146.9575,146.9575,146.694,146.9136,44553.0
2017-03-03 10:50:00,167.3,167.63,167.27,167.58,35119.0,146.9488,147.2386,146.9224,147.1947,35119.0
2017-03-03 11:00:00,167.56,167.56,167.33,167.35,48060.0,147.1771,147.1771,146.9751,146.9927,48060.0
2017-03-03 11:10:00,167.35,167.47,167.32,167.41,30924.0,146.9927,147.0981,146.9663,147.0454,30924.0
2017-03-03 11:20:00,167.46,167.65,167.34,167.34,57073.0,147.0893,147.2562,146.9839,146.9839,57073.0
2017-03-03 11:30:00,167.33,167.45,167.29,167.4,20723.0,146.9751,147.0805,146.94,147.0366,20723.0
2017-03-03 11:40:00,167.42,167.42,167.27,167.34,36719.0,147.0542,147.0542,146.9224,146.9839,36719.0
2017-03-03 11:50:00,167.34,167.47,167.28,167.44,25183.0,146.9839,147.0981,146.9312,147.0717,25183.0
2017-03-03 12:00:00,167.44,167.44,167.27,167.35,28256.0,147.0717,147.0717,146.9224,146.9927,28256.0
2017-03-03 12:10:00,167.35,167.48,167.28,167.45,22480.0,146.9927,147.1069,146.9312,147.0805,22480.0
2017-03-03 12:20:00,167.44,167.55,167.41,167.53,43597.0,147.0717,147.1683,147.0454,147.1508,43597.0
2017-03-03 12:30:00,167.53,168.0,167.53,167.82,64807.0,147.1508,147.5636,147.1508,147.4055,64807.0
2017-03-03 12:40:00,167.82,167.9,167.73,167.75,25146.0,147.4055,147.4758,147.3265,147.344,25146.0
2017-03-03 12:50:00,167.71,167.86,167.68,167.86,15749.0,147.3089,147.4406,147.2825,147.4406,15749.0
2017-03-03 13:00:00,167.86,168.17,167.66,168.02,34742.0,147.4406,147.7129,147.265,147.5812,34742.0
2017-03-03 13:10:00,168.02,168.07,167.77,167.8,13182.0,147.5812,147.6251,147.3616,147.3879,13182.0
2017-03-03 13:20:00,167.78,167.91,167.71,167.86,16139.0,147.3704,147.4846,147.3089,147.4406,16139.0
2017-03-03 13:30:00,167.89,167.98,167.79,167.79,14935.0,147.467,147.546,147.3792,147.3792,14935.0
2017-03-03 13:40:00,167.86,168.05,167.86,168.05,12929.0,147.4406,147.6075,147.4406,147.6075,12929.0
2017-03-03 13:50:00,168.02,168.04,167.92,168.02,14876.0,147.5812,147.5987,147.4933,147.5812,14876.0
2017-03-03 14:00:00,168.01,168.02,167.82,167.89,22281.0,147.5724,147.5812,147.4055,147.467,22281.0
2017-03-03 14:10:00,167.87,167.95,167.67,167.67,26126.0,147.4494,147.5197,147.2737,147.2737,26126.0
2017-03-03 14:20:00,167.69,167.8,167.66,167.79,52247.0,147.2913,147.3879,147.265,147.3792,52247.0
2017-03-03 14:30:00,167.72,167.99,167.72,167.94,55378.0,147.3177,147.5548,147.3177,147.5109,55378.0
2017-03-03 14:40:00,167.95,168.02,167.87,167.87,44257.0,147.5197,147.5812,147.4494,147.4494,44257.0
2017-03-03 14:50:00,167.87,168.1,167.87,168.06,50624.0,147.4494,147.6514,147.4494,147.6163,50624.0
2017-03-03 15:00:00,168.05,168.07,167.86,167.87,46093.0,147.6075,147.6251,147.4406,147.4494,46093.0
2017-03-03 15:10:00,167.87,167.98,167.83,167.98,24989.0,147.4494,147.546,147.4143,147.546,24989.0
2017-03-03 15:20:00,168.0,168.06,167.98,168.01,30395.0,147.5636,147.6163,147.546,147.5724,30395.0
2017-03-03 15:30:00,168.01,168.16,167.99,168.14,45018.0,147.5724,147.7041,147.5548,147.6866,45018.0
2017-03-03 15:40:00,168.12,168.17,167.89,168.01,55960.0,147.669,147.7129,147.467,147.5724,55960.0
2017-03-03 15:50:00,168.01,168.27,167.97,168.18,190583.0,147.5724,147.8008,147.5373,147.7217,190583.0
2017-03-06 09:30:00,167.43,167.82,167.13,167.44,108958.0,147.0629,147.4055,146.7994,147.0717,108958.0
2017-03-06 09:40:00,167.42,168.1,167.35,168.01,51113.0,147.0542,147.6514,146.9927,147.5724,51113.0
2017-03-06 09:50:00,168.0,168.27,167.85,168.2,31351.0,147.5636,147.8008,147.4319,147.7393,31351.0
2017-03-06 10:00:00,168.21,168.35,168.01,168.34,35019.0,147.7481,147.871,147.5724,147.8622,35019.0
2017-03-06 10:10:00,168.31,168.43,168.2,168.23,29349.0,147.8359,147.9413,147.7393,147.7656,29349.0
2017-03-06 10:20:00,168.25,168.61,168.25,168.4,47359.0,147.7832,148.0994,147.7832,147.9149,47359.0
2017-03-06 10:30:00,168.39,168.58,168.34,168.55,39608.0,147.9062,148.0731,147.8622,148.0467,39608.0
2017-03-06 10:40:00,168.51,168.53,168.3,168.45,40060.0,148.0116,148.0291,147.8271,147.9589,40060.0
2017-03-06 10:50:00,168.46,168.58,168.32,168.57,40103.0,147.9676,148.0731,147.8447,148.0643,40103.0
2017-03-06 11:00:00,168.56,168.57,168.4,168.5,24358.0,148.0555,148.0643,147.9149,148.0028,24358.0
2017-03-06 11:10:00,168.48,168.57,168.4,168.45,17402.0,147.9852,148.0643,147.9149,147.9589,17402.0
2017-03-06 11:20:00,168.49,168.53,168.41,168.48,23959.0,147.994,148.0291,147.9237,147.9852,23959.0
2017-03-06 11:30:00,168.5,168.54,168.36,168.37,24861.0,148.0028,148.0379,147.8798,147.8886,24861.0
2017-03-06 11:40:00,168.38,168.55,168.36,168.47,34214.0,147.8974,148.0467,147.8798,147.9764,34214.0
2017-03-06 11:50:00,168.49,168.62,168.44,168.57,42917.0,147.994,148.1082,147.9501,148.0643,42917.0
2017-03-06 12:00:00,168.53,168.6,168.42,168.42,24666.0,148.0291,148.0906,147.9325,147.9325,24666.0
2017-03-06 12:10:00,168.39,168.47,168.34,168.39,25056.0,147.9062,147.9764,147.8622,147.9062,25056.0
2017-03-06 12:20:00,168.39,168.68,168.36,168.67,21966.0,147.9062,148.1609,147.8798,148.1521,21966.0
2017-03-06 12:30:00,168.68,168.73,168.6,168.66,26116.0,148.1609,148.2048,148.0906,148.1433,26116.0
2017-03-06 12:40:00,168.65,168.86,168.6,168.85,19778.0,148.1345,148.319,148.0906,148.3102,19778.0
2017-03-06 12:50:00,168.86,168.87,168.72,168.86,53022.0,148.319,148.3278,148.196,148.319,53022.0
2017-03-06 13:00:00,168.89,168.91,168.75,168.9,23714.0,148.3453,148.3629,148.2224,148.3541,23714.0
2017-03-06 13:10:00,168.89,169.11,168.87,169.06,65601.0,148.3453,148.5386,148.3278,148.4947,65601.0
2017-03-06 13:20:00,169.04,169.16,169.0,169.13,16685.0,148.4771,148.5825,148.442,148.5561,16685.0
2017-03-06 13:30:00,169.14,169.35,169.11,169.28,28400.0,148.5649,148.7494,148.5386,148.6879,28400.0
2017-03-06 13:40:00,169.24,169.26,169.15,169.17,21525.0,148.6528,148.6703,148.5737,148.5913,21525.0
2017-03-06 13:50:00,169.15,169.27,169.09,169.25,19905.0,148.5737,148.6791,148.521,148.6616,19905.0
2017-03-06 14:00:00,169.25,169.25,169.03,169.05,24718.0,148.6616,148.6616,148.4683,148.4859,24718.0
2017-03-06 14:10:00,169.05,169.1,168.97,169.01,40841.0,148.4859,148.5298,148.4156,148.4507,40841.0
2017-03-06 14:20:00,169.03,169.13,169.01,169.13,50702.0,148.4683,148.5561,148.4507,148.5561,50702.0
2017-03-06 14:30:00,169.14,169.14,168.98,169.08,67020.0,148.5649,148.5649,148.4244,148.5122,67020.0
2017-03-06 14:40:00,169.09,169.12,168.99,168.99,35006.0,148.521,148.5474,148.4332,148.4332,35006.0
2017-03-06 14:50:00,169.0,169.06,168.95,169.04,54178.0,148.442,148.4947,148.398,148.4771,54178.0
2017-03-06 15:00:00,169.05,169.08,168.97,169.07,60999.0,148.4859,148.5122,148.4156,148.5034,60999.0
2017-03-06 15:10:00,169.06,169.16,169.01,169.12,33242.0,148.4947,148.5825,148.4507,148.5474,33242.0
2017-03-06 15:20:00,169.11,169.16,168.99,169.0,49410.0,148.5386,148.5825,148.4332,148.442,49410.0
2017-03-06 15:30:00,169.0,169.09,168.88,169.04,61922.0,148.442,148.521,148.3366,148.4771,61922.0
2017-03-06 15:40:00,169.04,169.1,168.92,168.99,114147.0,148.4771,148.5298,148.3717,148.4332,114147.0
2017-03-06 15:50:00,168.99,169.0,168.66,168.71,203668.0,148.4332,148.442,148.1433,148.1872,203668.0
2017-03-07 09:30:00,168.45,168.7,167.93,168.18,157105.0,147.9589,148.1785,147.5021,147.7217,157105.0
2017-03-07 09:40:00,168.18,168.63,168.13,168.61,38555.0,147.7217,148.117,147.6778,148.0994,38555.0
2017-03-07 09:50:00,168.61,169.03,168.44,168.89,47604.0,148.0994,148.4683,147.9501,148.3453,47604.0
2017-03-07 10:00:00,168.89,168.89,168.36,168.4,85785.0,148.3453,148.3453,147.8798,147.9149,85785.0
2017-03-07 10:10:00,168.4,168.58,168.3,168.58,39368.0,147.9149,148.0731,147.8271,148.0731,39368.0
2017-03-07 10:20:00,168.56,168.84,168.51,168.74,64547.0,148.0555,148.3014,148.0116,148.2136,64547.0
2017-03-07 10:30:00,168.74,169.12,168.66,169.01,34719.0,148.2136,148.5474,148.1433,148.4507,34719.0
2017-03-07 10:40:00,169.01,169.09,168.82,168.9,25937.0,148.4507,148.521,148.2839,148.3541,25937.0
2017-03-07 10:50:00,168.86,168.88,168.6,168.62,29092.0,148.319,148.3366,148.0906,148.1082,29092.0
2017-03-07 11:00:00,168.65,168.87,168.59,168.85,35285.0,148.1345,148.3278,148.0818,148.3102,35285.0
2017-03-07 11:10:00,168.83,168.91,168.69,168.76,24731.0,148.2926,148.3629,148.1697,148.2312,24731.0
2017-03-07 11:20:00,168.76,168.9,168.67,168.82,36210.0,148.2312,148.3541,148.1521,148.2839,36210.0
2017-03-07 11:30:00,168.81,169.02,168.71,169.02,37447.0,148.2751,148.4595,148.1872,148.4595,37447.0
2017-03-07 11:40:00,169.04,169.11,168.91,169.11,41583.0,148.4771,148.5386,148.3629,148.5386,41583.0
2017-03-07 11:50:00,169.09,169.25,169.01,169.22,47225.0,148.521,148.6616,148.4507,148.6352,47225.0
2017-03-07 12:00:00,169.21,169.23,168.98,169.0,67684.0,148.6264,148.644,148.4244,148.442,67684.0
2017-03-07 12:10:00,169.02,169.02,168.85,168.91,44994.0,148.4595,148.4595,148.3102,148.3629,44994.0
2017-03-07 12:20:00,168.87,169.17,168.84,169.15,27055.0,148.3278,148.5913,148.3014,148.5737,27055.0
2017-03-07 12:30:00,169.15,169.21,168.95,168.99,73006.0,148.5737,148.6264,148.398,148.4332,73006.0
2017-03-07 12:40:00,169.02,169.18,168.98,169.14,32415.0,148.4595,148.6001,148.4244,148.5649,32415.0
2017-03-07 12:50:00,169.13,169.29,169.1,169.21,28310.0,148.5561,148.6967,148.5298,148.6264,28310.0
2017-03-07 13:00:00,169.23,169.36,169.19,169.32,25974.0,148.644,148.7582,148.6088,148.723,25974.0
2017-03-07 13:10:00,169.31,169.34,169.11,169.12,21715.0,148.7143,148.7406,148.5386,148.5474,21715.0
2017-03-07 13:20:00,169.14,169.19,169.09,169.11,23722.0,148.5649,148.6088,148.521,148.5386,23722.0
2017-03-07 13:30:00,169.11,169.23,169.05,169.15,45867.0,148.5386,148.644,148.4859,148.5737,45867.0
2017-03-07 13:40:00,169.17,169.18,169.03,169.1,34768.0,148.5913,148.6001,148.4683,148.5298,34768.0
2017-03-07 13:50:00,169.1,169.11,168.99,169.07,30604.0,148.5298,148.5386,148.4332,148.5034,30604.0
2017-03-07 14:00:00,169.07,169.12,168.99,169.0,33723.0,148.5034,148.5474,148.4332,148.442,33723.0
2017-03-07 14:10:00,169.01,169.01,168.79,168.83,22416.0,148.4507,148.4507,148.2575,148.2926,22416.0
2017-03-07 14:20:00,168.83,168.84,168.7,168.7,26698.0,148.2926,148.3014,148.1785,148.1785,26698.0
2017-03-07 14:30:00,168.72,168.73,168.56,168.56,31982.0,148.196,148.2048,148.0555,148.0555,31982.0
2017-03-07 14:40:00,168.56,168.6,168.36,168.42,52506.0,148.0555,148.0906,147.8798,147.9325,52506.0
2017-03-07 14:50:00,168.43,168.44,168.3,168.34,36829.0,147.9413,147.9501,147.8271,147.8622,36829.0
2017-03-07 15:00:00,168.32,168.34,168.13,168.21,57114.0,147.8447,147.8622,147.6778,147.7481,57114.0
2017-03-07 15:10:00,168.19,168.39,168.19,168.33,38146.0,147.7305,147.9062,147.7305,147.8535,38146.0
2017-03-07 15:20:00,168.33,168.43,168.16,168.19,62925.0,147.8535,147.9413,147.7041,147.7305,62925.0
2017-03-07 15:30:00,168.2,168.45,168.17,168.21,55402.0,147.7393,147.9589,147.7129,147.7481,55402.0
2017-03-07 15:40:00,168.2,168.23,168.01,168.21,97345.0,147.7393,147.7656,147.5724,147.7481,97345.0
2017-03-07 15:50:00,168.23,168.31,168.1,168.25,156478.0,147.7656,147.8359,147.6514,147.7832,156478.0
2017-03-08 09:30:00,167.61,168.46,167.01,167.03,120374.0,147.769,148.5184,147.2401,147.2577,120374.0
2017-03-08 09:40:00,167.04,167.53,166.8,167.53,72261.0,147.2665,147.6985,147.0549,147.6985,72261.0
2017-03-08 09:50:00,167.42,167.65,167.25,167.5,32149.0,147.6015,147.8043,147.4517,147.6721,32149.0
2017-03-08 10:00:00,167.44,167.81,167.44,167.59,49747.0,147.6192,147.9454,147.6192,147.7514,49747.0
2017-03-08 10:10:00,167.55,167.83,167.48,167.72,43326.0,147.7161,147.963,147.6544,147.866,43326.0
2017-03-08 10:20:00,167.71,167.98,167.7,167.89,27893.0,147.8572,148.0952,147.8484,148.0159,27893.0
2017-03-08 10:30:00,167.93,168.12,167.8,167.87,32788.0,148.0512,148.2187,147.9365,147.9983,32788.0
2017-03-08 10:40:00,167.84,168.08,167.78,168.04,30650.0,147.9718,148.1834,147.9189,148.1481,30650.0
2017-03-08 10:50:00,168.05,168.13,167.89,168.02,20835.0,148.157,148.2275,148.0159,148.1305,20835.0
2017-03-08 11:00:00,168.04,168.24,167.9,168.05,19805.0,148.1481,148.3245,148.0247,148.157,19805.0
2017-03-08 11:10:00,168.03,168.13,167.92,168.04,21781.0,148.1393,148.2275,148.0423,148.1481,21781.0
2017-03-08 11:20:00,168.03,168.25,168.03,168.07,30660.0,148.1393,148.3333,148.1393,148.1746,30660.0
2017-03-08 11:30:00,168.05,168.17,167.89,168.08,17590.0,148.157,148.2627,148.0159,148.1834,17590.0
2017-03-08 11:40:00,168.06,168.06,167.8,167.92,19728.0,148.1658,148.1658,147.9365,148.0423,19728.0
2017-03-08 11:50:00,167.92,167.96,167.82,167.95,23481.0,148.0423,148.0776,147.9542,148.0688,23481.0
2017-03-08 12:00:00,167.94,167.99,167.74,167.8,28940.0,148.06,148.1041,147.8837,147.9365,28940.0
2017-03-08 12:10:00,167.81,167.98,167.77,167.86,21086.0,147.9454,148.0952,147.9101,147.9894,21086.0
2017-03-08 12:20:00,167.84,168.01,167.84,168.0,15555.0,147.9718,148.1217,147.9718,148.1129,15555.0
2017-03-08 12:30:00,168.02,168.14,167.9,167.93,24959.0,148.1305,148.2363,148.0247,148.0512,24959.0
2017-03-08 12:40:00,167.93,168.05,167.9,168.01,14313.0,148.0512,148.157,148.0247,148.1217,14313.0
2017-03-08 12:50:00,168.0,168.06,167.93,168.01,19719.0,148.1129,148.1658,148.0512,148.1217,19719.0
2017-03-08 13:00:00,167.98,168.14,167.93,168.05,14234.0,148.0952,148.2363,148.0512,148.157,14234.0
2017-03-08 13:10:00,168.05,168.21,168.03,168.13,16585.0,148.157,148.298,148.1393,148.2275,16585.0
2017-03-08 13:20:00,168.13,168.17,168.03,168.1,24343.0,148.2275,148.2627,148.1393,148.201,24343.0
2017-03-08 13:30:00,168.12,168.18,168.03,168.07,24872.0,148.2187,148.2716,148.1393,148.1746,24872.0
2017-03-08 13:40:00,168.06,168.13,167.99,168.08,21613.0,148.1658,148.2275,148.1041,148.1834,21613.0
2017-03-08 13:50:00,168.08,168.23,168.06,168.22,41965.0,148.1834,148.3156,148.1658,148.3068,41965.0
2017-03-08 14:00:00,168.19,168.29,168.18,168.22,44221.0,148.2804,148.3685,148.2716,148.3068,44221.0
2017-03-08 14:10:00,168.18,168.3,168.16,168.21,21885.0,148.2716,148.3774,148.2539,148.298,21885.0
2017-03-08 14:20:00,168.19,168.2,168.01,168.1,31142.0,148.2804,148.2892,148.1217,148.201,31142.0
2017-03-08 14:30:00,168.07,168.15,168.0,168.1,16331.0,148.1746,148.2451,148.1129,148.201,16331.0
2017-03-08 14:40:00,168.12,168.15,168.01,168.15,13006.0,148.2187,148.2451,148.1217,148.2451,13006.0
2017-03-08 14:50:00,168.13,168.29,168.09,168.21,23376.0,148.2275,148.3685,148.1922,148.298,23376.0
2017-03-08 15:00:00,168.21,168.31,168.15,168.18,28292.0,148.298,148.3862,148.2451,148.2716,28292.0
2017-03-08 15:10:00,168.16,168.24,168.13,168.17,23683.0,148.2539,148.3245,148.2275,148.2627,23683.0
2017-03-08 15:20:00,168.16,168.17,167.97,168.0,47550.0,148.2539,148.2627,148.0864,148.1129,47550.0
2017-03-08 15:30:00,168.0,168.01,167.57,167.61,77923.0,148.1129,148.1217,147.7338,147.769,77923.0
2017-03-08 15:40:00,167.62,167.8,167.5,167.79,69375.0,147.7779,147.9365,147.6721,147.9277,69375.0
2017-03-08 15:50:00,167.79,167.93,167.68,167.89,131572.0,147.9277,148.0512,147.8308,148.0159,131572.0
2017-03-09 09:30:00,168.15,168.5,167.92,168.07,79705.0,148.2451,148.5537,148.0423,148.1746,79705.0
2017-03-09 09:40:00,168.07,168.12,167.8,168.02,58893.0,148.1746,148.2187,147.9365,148.1305,58893.0
2017-03-09 09:50:00,167.99,168.19,167.74,168.14,45729.0,148.1041,148.2804,147.8837,148.2363,45729.0
2017-03-09 10:00:00,168.14,168.42,168.05,168.26,38036.0,148.2363,148.4832,148.157,148.3421,38036.0
2017-03-09 10:10:00,168.28,168.5,168.23,168.4,27428.0,148.3597,148.5537,148.3156,148.4655,27428.0
2017-03-09 10:20:00,168.39,168.69,168.34,168.69,36029.0,148.4567,148.7212,148.4126,148.7212,36029.0
2017-03-09 10:30:00,168.68,168.68,168.41,168.47,30206.0,148.7124,148.7124,148.4743,148.5272,30206.0
2017-03-09 10:40:00,168.48,168.65,168.43,168.64,24946.0,148.5361,148.6859,148.492,148.6771,24946.0
2017-03-09 10:50:00,168.66,168.7,168.48,168.5,25201.0,148.6947,148.73,148.5361,148.5537,25201.0
2017-03-09 11:00:00,168.51,168.7,168.47,168.62,29941.0,148.5625,148.73,148.5272,148.6595,29941.0
2017-03-09 11:10:00,168.62,168.65,168.51,168.56,21728.0,148.6595,148.6859,148.5625,148.6066,21728.0
2017-03-09 11:20:00,168.56,168.8,168.47,168.77,22481.0,148.6066,148.8182,148.5272,148.7917,22481.0
2017-03-09 11:30:00,168.8,168.87,168.58,168.65,23519.0,148.8182,148.8799,148.6242,148.6859,23519.0
2017-03-09 11:40:00,168.68,168.81,168.64,168.78,22295.0,148.7124,148.827,148.6771,148.8005,22295.0
2017-03-09 11:50:00,168.79,168.83,168.67,168.7,19006.0,148.8094,148.8446,148.7036,148.73,19006.0
2017-03-09 12:00:00,168.72,168.78,168.64,168.75,19925.0,148.7476,148.8005,148.6771,148.7741,19925.0
2017-03-09 12:10:00,168.77,168.81,168.7,168.74,23038.0,148.7917,148.827,148.73,148.7653,23038.0
2017-03-09 12:20:00,168.73,168.74,168.55,168.66,30937.0,148.7565,148.7653,148.5978,148.6947,30937.0
2017-03-09 12:30:00,168.66,168.71,168.57,168.64,18207.0,148.6947,148.7388,148.6154,148.6771,18207.0
2017-03-09 12:40:00,168.62,168.8,168.62,168.8,20665.0,148.6595,148.8182,148.6595,148.8182,20665.0
2017-03-09 12:50:00,168.82,168.9,168.74,168.85,15245.0,148.8358,148.9063,148.7653,148.8623,15245.0
2017-03-09 13:00:00,168.88,168.97,168.83,168.93,18834.0,148.8887,148.968,148.8446,148.9328,18834.0
2017-03-09 13:10:00,168.96,169.07,168.94,168.98,69688.0,148.9592,149.0562,148.9416,148.9769,69688.0
2017-03-09 13:20:00,168.98,169.0,168.91,168.94,33401.0,148.9769,148.9945,148.9152,148.9416,33401.0
2017-03-09 13:30:00,168.95,168.95,168.64,168.7,35070.0,148.9504,148.9504,148.6771,148.73,35070.0
2017-03-09 13:40:00,168.71,168.87,168.69,168.77,28717.0,148.7388,148.8799,148.7212,148.7917,28717.0
2017-03-09 13:50:00,168.75,168.84,168.62,168.63,39528.0,148.7741,148.8534,148.6595,148.6683,39528.0
2017-03-09 14:00:00,168.64,168.7,168.35,168.42,37214.0,148.6771,148.73,148.4214,148.4832,37214.0
2017-03-09 14:10:00,168.4,168.45,168.26,168.34,44836.0,148.4655,148.5096,148.3421,148.4126,44836.0
2017-03-09 14:20:00,168.36,168.49,168.36,168.42,46472.0,148.4303,148.5449,148.4303,148.4832,46472.0
2017-03-09 14:30:00,168.39,168.39,168.2,168.25,56624.0,148.4567,148.4567,148.2892,148.3333,56624.0
2017-03-09 14:40:00,168.26,168.3,168.14,168.23,51533.0,148.3421,148.3774,148.2363,148.3156,51533.0
2017-03-09 14:50:00,168.23,168.34,168.17,168.21,31400.0,148.3156,148.4126,148.2627,148.298,31400.0
2017-03-09 15:00:00,168.21,168.24,168.14,168.24,70042.0,148.298,148.3245,148.2363,148.3245,70042.0
2017-03-09 15:10:00,168.25,168.42,168.2,168.35,95320.0,148.3333,148.4832,148.2892,148.4214,95320.0
2017-03-09 15:20:00,168.34,168.34,168.21,168.3,42013.0,148.4126,148.4126,148.298,148.3774,42013.0
2017-03-09 15:30:00,168.3,168.35,168.15,168.18,95357.0,148.3774,148.4214,148.2451,148.2716,95357.0
2017-03-09 15:40:00,168.19,168.27,168.16,168.22,116395.0,148.2804,148.3509,148.2539,148.3068,116395.0
2017-03-09 15:50:00,168.22,168.29,168.01,168.09,231870.0,148.3068,148.3685,148.1217,148.1922,231870.0
2017-03-10 09:30:00,168.42,168.92,168.32,168.32,116249.0,148.4832,148.924,148.395,148.395,116249.0
2017-03-10 09:40:00,168.28,168.83,168.06,168.68,63367.0,148.3597,148.8446,148.1658,148.7124,63367.0
2017-03-10 09:50:00,168.68,169.04,168.57,169.04,70304.0,148.7124,149.0298,148.6154,149.0298,70304.0
2017-03-10 10:00:00,169.04,169.25,168.89,168.9,51743.0,149.0298,149.2149,148.8975,148.9063,51743.0
2017-03-10 10:10:00,168.87,169.03,168.67,168.77,66282.0,148.8799,149.0209,148.7036,148.7917,66282.0
2017-03-10 10:20:00,168.78,168.84,168.5,168.56,99693.0,148.8005,148.8534,148.5537,148.6066,99693.0
2017-03-10 10:30:00,168.54,168.72,168.36,168.43,41973.0,148.5889,148.7476,148.4303,148.492,41973.0
2017-03-10 10:40:00,168.38,168.71,168.18,168.61,63903.0,148.4479,148.7388,148.2716,148.6507,63903.0
2017-03-10 10:50:00,168.54,168.61,168.42,168.44,34562.0,148.5889,148.6507,148.4832,148.5008,34562.0
2017-03-10 11:00:00,168.43,168.6,168.33,168.6,69891.0,148.492,148.6418,148.4038,148.6418,69891.0
2017-03-10 11:10:00,168.55,168.83,168.54,168.78,41721.0,148.5978,148.8446,148.5889,148.8005,41721.0
2017-03-10 11:20:00,168.77,168.96,168.75,168.95,32542.0,148.7917,148.9592,148.7741,148.9504,32542.0
2017-03-10 11:30:00,168.97,169.11,168.84,169.03,43497.0,148.968,149.0915,148.8534,149.0209,43497.0
2017-03-10 11:40:00,169.03,169.09,168.93,168.95,21421.0,149.0209,149.0738,148.9328,148.9504,21421.0
2017-03-10 11:50:00,168.96,169.05,168.92,168.97,37488.0,148.9592,149.0386,148.924,148.968,37488.0
2017-03-10 12:00:00,168.98,169.1,168.95,169.06,29608.0,148.9769,149.0827,148.9504,149.0474,29608.0
2017-03-10 12:10:00,169.07,169.14,168.99,169.14,44464.0,149.0562,149.1179,148.9857,149.1179,44464.0
2017-03-10 12:20:00,169.11,169.45,169.11,169.43,31130.0,149.0915,149.3912,149.0915,149.3736,31130.0
2017-03-10 12:30:00,169.43,169.61,169.41,169.59,61720.0,149.3736,149.5323,149.356,149.5147,61720.0
2017-03-10 12:40:00,169.59,169.61,169.41,169.46,51357.0,149.5147,149.5323,149.356,149.4,51357.0
2017-03-10 12:50:00,169.46,169.49,169.28,169.47,29650.0,149.4,149.4265,149.2414,149.4089,29650.0
2017-03-10 13:00:00,169.46,169.48,169.31,169.39,43423.0,149.4,149.4177,149.2678,149.3383,43423.0
2017-03-10 13:10:00,169.42,169.43,169.28,169.42,43927.0,149.3648,149.3736,149.2414,149.3648,43927.0
2017-03-10 13:20:00,169.42,169.68,169.42,169.66,58330.0,149.3648,149.594,149.3648,149.5764,58330.0
2017-03-10 13:30:00,169.67,169.81,169.64,169.8,104853.0,149.5852,149.7086,149.5587,149.6998,104853.0
2017-03-10 13:40:00,169.79,169.98,169.73,169.9,99098.0,149.691,149.8585,149.6381,149.788,99098.0
2017-03-10 13:50:00,169.89,169.9,169.75,169.83,43778.0,149.7791,149.788,149.6557,149.7262,43778.0
2017-03-10 14:00:00,169.83,169.92,169.68,169.71,112519.0,149.7262,149.8056,149.594,149.6205,112519.0
2017-03-10 14:10:00,169.73,169.8,169.55,169.59,52299.0,149.6381,149.6998,149.4794,149.5147,52299.0
2017-03-10 14:20:00,169.56,169.63,169.53,169.63,56183.0,149.4882,149.5499,149.4618,149.5499,56183.0
2017-03-10 14:30:00,169.62,169.7,169.58,169.62,66922.0,149.5411,149.6116,149.5058,149.5411,66922.0
2017-03-10 14:40:00,169.62,169.68,169.47,169.54,45778.0,149.5411,149.594,149.4089,149.4706,45778.0
2017-03-10 14:50:00,169.54,169.66,169.52,169.61,47976.0,149.4706,149.5764,149.4529,149.5323,47976.0
2017-03-10 15:00:00,169.62,169.75,169.57,169.61,73921.0,149.5411,149.6557,149.497,149.5323,73921.0
2017-03-10 15:10:00,169.62,169.98,169.6,169.96,78552.0,149.5411,149.8585,149.5235,149.8409,78552.0
2017-03-10 15:20:00,169.95,170.0,169.87,169.99,102668.0,149.832,149.8761,149.7615,149.8673,102668.0
2017-03-10 15:30:00,169.98,170.0,169.82,169.92,128182.0,149.8585,149.8761,149.7174,149.8056,128182.0
2017-03-10 15:40:00,169.91,169.92,169.72,169.82,118598.0,149.7968,149.8056,149.6293,149.7174,118598.0
2017-03-10 15:50:00,169.81,170.0,169.74,170.0,242750.0,149.7086,149.8761,149.6469,149.8761,242750.0
2017-03-13 09:30:00,169.99,170.44,169.65,169.87,97222.0,149.8673,150.264,149.5676,149.7615,97222.0
2017-03-13 09:40:00,169.83,170.04,169.66,169.88,113689.0,149.7262,149.9114,149.5764,149.7703,113689.0
2017-03-13 09:50:00,169.84,170.02,169.55,169.72,164308.0,149.7351,149.8938,149.4794,149.6293,164308.0
2017-03-13 10:00:00,169.72,170.06,169.63,170.0,69020.0,149.6293,149.929,149.5499,149.8761,69020.0
2017-03-13 10:10:00,169.98,170.17,169.98,170.06,58474.0,149.8585,150.026,149.8585,149.929,58474.0
2017-03-13 10:20:00,170.03,170.16,169.94,170.01,64420.0,149.9026,150.0172,149.8232,149.8849,64420.0
2017-03-13 10:30:00,170.02,170.38,170.01,170.38,36301.0,149.8938,150.2111,149.8849,150.2111,36301.0
2017-03-13 10:40:00,170.36,170.41,170.18,170.29,45678.0,150.1935,150.2376,150.0348,150.1318,45678.0
2017-03-13 10:50:00,170.27,170.27,170.11,170.26,47761.0,150.1142,150.1142,149.9731,150.1053,47761.0
2017-03-13 11:00:00,170.26,170.36,170.1,170.16,30855.0,150.1053,150.1935,149.9643,150.0172,30855.0
2017-03-13 11:10:00,170.13,170.18,170.09,170.18,36288.0,149.9907,150.0348,149.9555,150.0348,36288.0
2017-03-13 11:20:00,170.18,170.27,170.12,170.2,22915.0,150.0348,150.1142,149.9819,150.0524,22915.0
2017-03-13 11:30:00,170.21,170.54,170.21,170.47,36535.0,150.0613,150.3522,150.0613,150.2905,36535.0
2017-03-13 11:40:00,170.45,170.71,170.44,170.67,32416.0,150.2729,150.5021,150.264,150.4668,32416.0
2017-03-13 11:50:00,170.68,170.93,170.66,170.9,51299.0,150.4756,150.696,150.458,150.6696,51299.0
2017-03-13 12:00:00,170.89,170.92,170.63,170.66,70048.0,150.6608,150.6872,150.4315,150.458,70048.0
2017-03-13 12:10:00,170.64,170.69,170.26,170.35,46058.0,150.4404,150.4844,150.1053,150.1847,46058.0
2017-03-13 12:20:00,170.36,170.38,170.21,170.32,34124.0,150.1935,150.2111,150.0613,150.1582,34124.0
2017-03-13 12:30:00,170.31,170.31,170.12,170.2,25638.0,150.1494,150.1494,149.9819,150.0524,25638.0
2017-03-13 12:40:00,170.21,170.37,170.2,170.33,29377.0,150.0613,150.2023,150.0524,150.1671,29377.0
2017-03-13 12:50:00,170.33,170.38,170.22,170.32,39537.0,150.1671,150.2111,150.0701,150.1582,39537.0
2017-03-13 13:00:00,170.32,170.37,170.24,170.35,20442.0,150.1582,150.2023,150.0877,150.1847,20442.0
2017-03-13 13:10:00,170.33,170.38,170.19,170.26,19830.0,150.1671,150.2111,150.0436,150.1053,19830.0
2017-03-13 13:20:00,170.26,170.37,170.24,170.29,26966.0,150.1053,150.2023,150.0877,150.1318,26966.0
2017-03-13 13:30:00,170.27,170.52,170.15,170.45,71210.0,150.1142,150.3346,150.0084,150.2729,71210.0
2017-03-13 13:40:00,170.47,170.61,170.36,170.47,91533.0,150.2905,150.4139,150.1935,150.2905,91533.0
2017-03-13 13:50:00,170.47,170.68,170.45,170.56,40395.0,150.2905,150.4756,150.2729,150.3698,40395.0
2017-03-13 14:00:00,170.56,170.63,170.51,170.57,28160.0,150.3698,150.4315,150.3257,150.3786,28160.0
2017-03-13 14:10:00,170.55,170.71,170.53,170.64,19593.0,150.361,150.5021,150.3434,150.4404,19593.0
2017-03-13 14:20:00,170.63,170.89,170.63,170.78,65837.0,150.4315,150.6608,150.4315,150.5638,65837.0
2017-03-13 14:30:00,170.74,170.76,170.63,170.64,20303.0,150.5285,150.5462,150.4315,150.4404,20303.0
2017-03-13 14:40:00,170.65,170.66,170.44,170.48,29098.0,150.4492,150.458,150.264,150.2993,29098.0
2017-03-13 14:50:00,170.48,170.52,170.4,170.48,101372.0,150.2993,150.3346,150.2288,150.2993,101372.0
2017-03-13 15:00:00,170.49,170.54,170.44,170.51,37287.0,150.3081,150.3522,150.264,150.3257,37287.0
2017-03-13 15:10:00,170.53,170.58,170.35,170.4,22674.0,150.3434,150.3875,150.1847,150.2288,22674.0
2017-03-13 15:20:00,170.4,170.54,170.35,170.41,60482.0,150.2288,150.3522,150.1847,150.2376,60482.0
2017-03-13 15:30:00,170.42,170.51,170.15,170.17,65811.0,150.2464,150.3257,150.0084,150.026,65811.0
2017-03-13 15:40:00,170.16,170.22,170.04,170.12,59656.0,150.0172,150.0701,149.9114,149.9819,59656.0
2017-03-13 15:50:00,170.12,170.31,170.12,170.23,161501.0,149.9819,150.1494,149.9819,150.0789,161501.0
2017-03-14 09:30:00,169.66,169.91,169.53,169.71,53356.0,149.5764,149.7968,149.4618,149.6205,53356.0
2017-03-14 09:40:00,169.64,169.96,169.58,169.88,44740.0,149.5587,149.8409,149.5058,149.7703,44740.0
2017-03-14 09:50:00,169.89,170.18,169.8,170.06,57025.0,149.7791,150.0348,149.6998,149.929,57025.0
2017-03-14 10:00:00,170.09,170.14,169.96,170.05,57882.0,149.9555,149.9995,149.8409,149.9202,57882.0
2017-03-14 10:10:00,170.05,170.07,169.58,169.61,56102.0,149.9202,149.9378,149.5058,149.5323,56102.0
2017-03-14 10:20:00,169.57,169.6,169.04,169.04,78372.0,149.497,149.5235,149.0298,149.0298,78372.0
2017-03-14 10:30:00,169.03,169.03,168.85,168.93,62082.0,149.0209,149.0209,148.8623,148.9328,62082.0
2017-03-14 10:40:00,168.94,168.96,168.5,168.68,57178.0,148.9416,148.9592,148.5537,148.7124,57178.0
2017-03-14 10:50:00,168.68,168.91,168.6,168.71,84895.0,148.7124,148.9152,148.6418,148.7388,84895.0
2017-03-14 11:00:00,168.71,168.75,168.54,168.54,38280.0,148.7388,148.7741,148.5889,148.5889,38280.0
2017-03-14 11:10:00,168.54,168.98,168.5,168.96,28620.0,148.5889,148.9769,148.5537,148.9592,28620.0
2017-03-14 11:20:00,168.93,169.07,168.86,168.98,26158.0,148.9328,149.0562,148.8711,148.9769,26158.0
2017-03-14 11:30:00,168.98,169.34,168.93,169.32,20677.0,148.9769,149.2942,148.9328,149.2766,20677.0
2017-03-14 11:40:00,169.31,169.38,169.17,169.38,18414.0,149.2678,149.3295,149.1444,149.3295,18414.0
2017-03-14 11:50:00,169.38,169.45,169.29,169.29,35638.0,149.3295,149.3912,149.2502,149.2502,35638.0
2017-03-14 12:00:00,169.29,169.31,169.01,169.01,19590.0,149.2502,149.2678,149.0033,149.0033,19590.0
2017-03-14 12:10:00,169.01,169.01,168.8,168.81,21984.0,149.0033,149.0033,148.8182,148.827,21984.0
2017-03-14 12:20:00,168.79,168.97,168.78,168.96,19524.0,148.8094,148.968,148.8005,148.9592,19524.0
2017-03-14 12:30:00,168.93,169.04,168.92,168.96,18385.0,148.9328,149.0298,148.924,148.9592,18385.0
2017-03-14 12:40:00,168.94,168.97,168.85,168.88,19769.0,148.9416,148.968,148.8623,148.8887,19769.0
2017-03-14 12:50:00,168.88,168.88,168.7,168.77,33563.0,148.8887,148.8887,148.73,148.7917,33563.0
2017-03-14 13:00:00,168.77,168.77,168.66,168.67,20835.0,148.7917,148.7917,148.6947,148.7036,20835.0
2017-03-14 13:10:00,168.66,168.89,168.63,168.78,53962.0,148.6947,148.8975,148.6683,148.8005,53962.0
2017-03-14 13:20:00,168.82,168.92,168.74,168.9,18260.0,148.8358,148.924,148.7653,148.9063,18260.0
2017-03-14 13:30:00,168.89,169.06,168.86,168.98,17782.0,148.8975,149.0474,148.8711,148.9769,17782.0
2017-03-14 13:40:00,168.99,169.03,168.91,168.92,23439.0,148.9857,149.0209,148.9152,148.924,23439.0
2017-03-14 13:50:00,168.9,169.02,168.86,168.98,14949.0,148.9063,149.0121,148.8711,148.9769,14949.0
2017-03-14 14:00:00,168.97,169.12,168.95,169.08,23842.0,148.968,149.1003,148.9504,149.065,23842.0
2017-03-14 14:10:00,169.07,169.14,169.06,169.07,24105.0,149.0562,149.1179,149.0474,149.0562,24105.0
2017-03-14 14:20:00,169.07,169.12,168.96,169.1,27812.0,149.0562,149.1003,148.9592,149.0827,27812.0
2017-03-14 14:30:00,169.11,169.24,169.09,169.15,27418.0,149.0915,149.2061,149.0738,149.1267,27418.0
2017-03-14 14:40:00,169.15,169.17,169.06,169.11,13611.0,149.1267,149.1444,149.0474,149.0915,13611.0
2017-03-14 14:50:00,169.11,169.23,169.04,169.23,18965.0,149.0915,149.1973,149.0298,149.1973,18965.0
2017-03-14 15:00:00,169.23,169.34,169.21,169.27,27235.0,149.1973,149.2942,149.1796,149.2325,27235.0
2017-03-14 15:10:00,169.26,169.33,169.17,169.33,49382.0,149.2237,149.2854,149.1444,149.2854,49382.0
2017-03-14 15:20:00,169.34,169.37,169.21,169.24,30500.0,149.2942,149.3207,149.1796,149.2061,30500.0
2017-03-14 15:30:00,169.24,169.25,169.16,169.2,66580.0,149.2061,149.2149,149.1356,149.1708,66580.0
2017-03-14 15:40:00,169.17,169.21,169.09,169.18,68761.0,149.1444,149.1796,149.0738,149.1532,68761.0
2017-03-14 15:50:00,169.19,169.25,169.03,169.06,170877.0,149.162,149.2149,149.0209,149.0474,170877.0
2017-03-15 09:30:00,169.36,170.28,169.29,170.22,94016.0,149.3119,150.123,149.2502,150.0701,94016.0
2017-03-15 09:40:00,170.25,170.75,170.14,170.62,61689.0,150.0965,150.5373,149.9995,150.4227,61689.0
2017-03-15 09:50:00,170.62,170.63,170.16,170.36,34153.0,150.4227,150.4315,150.0172,150.1935,34153.0
2017-03-15 10:00:00,170.35,170.48,170.23,170.41,24926.0,150.1847,150.2993,150.0789,150.2376,24926.0
2017-03-15 10:10:00,170.45,170.61,170.25,170.37,64900.0,150.2729,150.4139,150.0965,150.2023,64900.0
2017-03-15 10:20:00,170.31,170.7,170.3,170.65,51499.0,150.1494,150.4933,150.1406,150.4492,51499.0
2017-03-15 10:30:00,170.6,170.93,170.52,170.93,46893.0,150.4051,150.696,150.3346,150.696,46893.0
2017-03-15 10:40:00,170.94,171.67,170.9,171.55,135918.0,150.7048,151.3484,150.6696,151.2426,135918.0
2017-03-15 10:50:00,171.56,171.58,171.24,171.3,64008.0,151.2515,151.2691,150.9693,151.0222,64008.0
2017-03-15 11:00:00,171.27,171.44,170.93,171.44,61270.0,150.9958,151.1457,150.696,151.1457,61270.0
2017-03-15 11:10:00,171.47,171.73,171.18,171.19,49342.0,151.1721,151.4013,150.9164,150.9253,49342.0
2017-03-15 11:20:00,171.17,171.32,171.14,171.24,41521.0,150.9076,151.0399,150.8812,150.9693,41521.0
2017-03-15 11:30:00,171.22,171.32,171.02,171.24,46673.0,150.9517,151.0399,150.7754,150.9693,46673.0
2017-03-15 11:40:00,171.26,171.39,171.16,171.21,51916.0,150.987,151.1016,150.8988,150.9429,51916.0
2017-03-15 11:50:00,171.21,171.27,171.16,171.22,19137.0,150.9429,150.9958,150.8988,150.9517,19137.0
2017-03-15 12:00:00,171.19,171.23,171.01,171.03,22885.0,150.9253,150.9605,150.7666,150.7842,22885.0
2017-03-15 12:10:00,171.03,171.05,170.89,170.95,27554.0,150.7842,150.8018,150.6608,150.7137,27554.0
2017-03-15 12:20:00,170.96,171.17,170.96,171.04,41760.0,150.7225,150.9076,150.7225,150.793,41760.0
2017-03-15 12:30:00,171.03,171.19,170.99,171.11,53588.0,150.7842,150.9253,150.7489,150.8547,53588.0
2017-03-15 12:40:00,171.14,171.21,171.04,171.16,56901.0,150.8812,150.9429,150.793,150.8988,56901.0
2017-03-15 12:50:00,171.16,171.39,171.15,171.3,19666.0,150.8988,151.1016,150.89,151.0222,19666.0
2017-03-15 13:00:00,171.32,171.34,171.11,171.21,31838.0,151.0399,151.0575,150.8547,150.9429,31838.0
2017-03-15 13:10:00,171.21,171.22,171.11,171.17,18354.0,150.9429,150.9517,150.8547,150.9076,18354.0
2017-03-15 13:20:00,171.17,171.24,171.11,171.2,27771.0,150.9076,150.9693,150.8547,150.9341,27771.0
2017-03-15 13:30:00,171.17,171.25,171.12,171.18,37186.0,150.9076,150.9782,150.8635,150.9164,37186.0
2017-03-15 13:40:00,171.19,171.26,171.15,171.22,22587.0,150.9253,150.987,150.89,150.9517,22587.0
2017-03-15 13:50:00,171.23,171.4,171.19,171.3,43024.0,150.9605,151.1104,150.9253,151.0222,43024.0
2017-03-15 14:00:00,171.31,171.67,171.24,171.45,79063.0,151.031,151.3484,150.9693,151.1545,79063.0
2017-03-15 14:10:00,171.41,171.57,171.3,171.34,62453.0,151.1192,151.2603,151.0222,151.0575,62453.0
2017-03-15 14:20:00,171.35,171.57,171.26,171.53,79797.0,151.0663,151.2603,150.987,151.225,79797.0
2017-03-15 14:30:00,171.54,171.62,171.44,171.6,37379.0,151.2338,151.3044,151.1457,151.2867,37379.0
2017-03-15 14:40:00,171.61,171.8,171.52,171.76,46982.0,151.2955,151.463,151.2162,151.4278,46982.0
2017-03-15 14:50:00,171.76,171.88,171.68,171.74,40792.0,151.4278,151.5336,151.3572,151.4101,40792.0
2017-03-15 15:00:00,171.74,171.86,171.71,171.76,41962.0,151.4101,151.5159,151.3837,151.4278,41962.0
2017-03-15 15:10:00,171.76,171.97,171.72,171.89,45249.0,151.4278,151.6129,151.3925,151.5424,45249.0
2017-03-15 15:20:00,171.87,171.91,171.78,171.84,35543.0,151.5248,151.56,151.4454,151.4983,35543.0
2017-03-15 15:30:00,171.82,171.93,171.76,171.86,70864.0,151.4807,151.5777,151.4278,151.5159,70864.0
2017-03-15 15:40:00,171.85,171.88,171.65,171.8,115877.0,151.5071,151.5336,151.3308,151.463,115877.0
2017-03-15 15:50:00,171.8,171.96,171.68,171.75,150190.0,151.463,151.6041,151.3572,151.419,150190.0
2017-03-16 09:30:00,171.32,172.14,171.25,171.53,146998.0,151.0399,151.7628,150.9782,151.225,146998.0
2017-03-16 09:40:00,171.49,171.49,171.0,171.2,92251.0,151.1897,151.1897,150.7577,150.9341,92251.0
2017-03-16 09:50:00,171.18,171.29,171.0,171.05,55965.0,150.9164,151.0134,150.7577,150.8018,55965.0
2017-03-16 10:00:00,171.09,171.27,171.03,171.15,24643.0,150.8371,150.9958,150.7842,150.89,24643.0
2017-03-16 10:10:00,171.15,171.23,170.71,170.86,69104.0,150.89,150.9605,150.5021,150.6343,69104.0
2017-03-16 10:20:00,170.84,171.01,170.7,170.9,61442.0,150.6167,150.7666,150.4933,150.6696,61442.0
2017-03-16 10:30:00,170.91,171.04,170.53,170.59,40587.0,150.6784,150.793,150.3434,150.3963,40587.0
2017-03-16 10:40:00,170.56,170.8,170.45,170.62,41971.0,150.3698,150.5814,150.2729,150.4227,41971.0
2017-03-16 10:50:00,170.62,170.74,170.41,170.63,37523.0,150.4227,150.5285,150.2376,150.4315,37523.0
2017-03-16 11:00:00,170.6,170.62,170.22,170.43,44683.0,150.4051,150.4227,150.0701,150.2552,44683.0
2017-03-16 11:10:00,170.42,170.68,170.37,170.53,61278.0,150.2464,150.4756,150.2023,150.3434,61278.0
2017-03-16 11:20:00,170.53,170.61,170.43,170.44,39620.0,150.3434,150.4139,150.2552,150.264,39620.0
2017-03-16 11:30:00,170.44,170.49,170.25,170.38,28489.0,150.264,150.3081,150.0965,150.2111,28489.0
2017-03-16 11:40:00,170.38,170.43,170.28,170.29,17420.0,150.2111,150.2552,150.123,150.1318,17420.0
2017-03-16 11:50:00,170.29,170.45,170.25,170.45,22812.0,150.1318,150.2729,150.0965,150.2729,22812.0
2017-03-16 12:00:00,170.42,170.54,170.36,170.47,30139.0,150.2464,150.3522,150.1935,150.2905,30139.0
2017-03-16 12:10:00,170.48,170.94,170.48,170.94,54034.0,150.2993,150.7048,150.2993,150.7048,54034.0
2017-03-16 12:20:00,170.92,171.47,170.86,171.2,88540.0,150.6872,151.1721,150.6343,150.9341,88540.0
2017-03-16 12:30:00,171.25,171.25,170.82,170.83,31791.0,150.9782,150.9782,150.5991,150.6079,31791.0
2017-03-16 12:40:00,170.82,171.0,170.8,170.99,38928.0,150.5991,150.7577,150.5814,150.7489,38928.0
2017-03-16 12:50:00,171.0,171.17,170.97,171.09,25355.0,150.7577,150.9076,150.7313,150.8371,25355.0
2017-03-16 13:00:00,171.11,171.2,171.06,171.12,26513.0,150.8547,150.9341,150.8106,150.8635,26513.0
2017-03-16 13:10:00,171.14,171.21,171.05,171.09,26140.0,150.8812,150.9429,150.8018,150.8371,26140.0
2017-03-16 13:20:00,171.11,171.12,170.96,171.07,25881.0,150.8547,150.8635,150.7225,150.8195,25881.0
2017-03-16 13:30:00,171.08,171.22,171.02,171.09,26193.0,150.8283,150.9517,150.7754,150.8371,26193.0
2017-03-16 13:40:00,171.09,171.15,171.02,171.07,22819.0,150.8371,150.89,150.7754,150.8195,22819.0
2017-03-16 13:50:00,171.07,171.27,171.06,171.24,41287.0,150.8195,150.9958,150.8106,150.9693,41287.0
2017-03-16 14:00:00,171.23,171.34,171.2,171.23,37327.0,150.9605,151.0575,150.9341,150.9605,37327.0
2017-03-16 14:10:00,171.23,171.28,171.1,171.18,51564.0,150.9605,151.0046,150.8459,150.9164,51564.0
2017-03-16 14:20:00,171.19,171.19,170.96,171.15,72459.0,150.9253,150.9253,150.7225,150.89,72459.0
2017-03-16 14:30:00,171.17,171.17,170.97,171.07,56980.0,150.9076,150.9076,150.7313,150.8195,56980.0
2017-03-16 14:40:00,171.07,171.09,170.85,170.91,75957.0,150.8195,150.8371,150.6255,150.6784,75957.0
2017-03-16 14:50:00,170.9,170.9,170.66,170.78,62122.0,150.6696,150.6696,150.458,150.5638,62122.0
2017-03-16 15:00:00,170.8,170.97,170.72,170.93,63435.0,150.5814,150.7313,150.5109,150.696,63435.0
2017-03-16 15:10:00,170.92,171.06,170.86,171.0,36018.0,150.6872,150.8106,150.6343,150.7577,36018.0
2017-03-16 15:20:00,171.0,171.11,170.89,170.93,60021.0,150.7577,150.8547,150.6608,150.696,60021.0
2017-03-16 15:30:00,170.93,170.94,170.78,170.79,70205.0,150.696,150.7048,150.5638,150.5726,70205.0
2017-03-16 15:40:00,170.79,171.06,170.78,171.04,98048.0,150.5726,150.8106,150.5638,150.793,98048.0
2017-03-16 15:50:00,171.04,171.38,171.04,171.29,294072.0,150.793,151.0928,150.793,151.0134,294072.0
2017-03-17 09:30:00,171.09,171.54,170.69,170.79,1693850.0,150.8371,151.2338,150.4844,150.5726,1693850.0
2017-03-17 09:40:00,170.78,171.03,170.72,170.96,55222.0,150.5638,150.7842,150.5109,150.7225,55222.0
2017-03-17 09:50:00,170.92,171.31,170.92,171.19,26941.0,150.6872,151.031,150.6872,150.9253,26941.0
2017-03-17 10:00:00,171.27,171.31,170.91,170.92,74316.0,150.9958,151.031,150.6784,150.6872,74316.0
2017-03-17 10:10:00,170.95,171.23,170.91,170.93,44517.0,150.7137,150.9605,150.6784,150.696,44517.0
2017-03-17 10:20:00,170.93,171.04,170.74,170.98,47337.0,150.696,150.793,150.5285,150.7401,47337.0
2017-03-17 10:30:00,171.03,171.03,170.5,170.6,59724.0,150.7842,150.7842,150.3169,150.4051,59724.0
2017-03-17 10:40:00,170.67,170.82,170.6,170.73,84057.0,150.4668,150.5991,150.4051,150.5197,84057.0
2017-03-17 10:50:00,170.71,170.71,170.47,170.51,67929.0,150.5021,150.5021,150.2905,150.3257,67929.0
2017-03-17 11:00:00,170.53,170.61,170.46,170.61,66932.0,150.3434,150.4139,150.2817,150.4139,66932.0
2017-03-17 11:10:00,170.64,171.02,170.59,170.98,37991.0,150.4404,150.7754,150.3963,150.7401,37991.0
2017-03-17 11:20:00,170.98,171.23,170.98,171.17,31052.0,150.7401,150.9605,150.7401,150.9076,31052.0
2017-03-17 11:30:00,171.17,171.2,170.75,170.87,42802.0,150.9076,150.9341,150.5373,150.6431,42802.0
2017-03-17 11:40:00,170.87,170.92,170.7,170.72,23215.0,150.6431,150.6872,150.4933,150.5109,23215.0
2017-03-17 11:50:00,170.71,170.83,170.66,170.8,24515.0,150.5021,150.6079,150.458,150.5814,24515.0
2017-03-17 12:00:00,170.78,170.89,170.74,170.83,24956.0,150.5638,150.6608,150.5285,150.6079,24956.0
2017-03-17 12:10:00,170.82,170.83,170.66,170.71,134744.0,150.5991,150.6079,150.458,150.5021,134744.0
2017-03-17 12:20:00,170.7,170.79,170.5,170.5,121130.0,150.4933,150.5726,150.3169,150.3169,121130.0
2017-03-17 12:30:00,170.5,170.58,170.46,170.47,26729.0,150.3169,150.3875,150.2817,150.2905,26729.0
2017-03-17 12:40:00,170.46,170.49,170.39,170.43,22076.0,150.2817,150.3081,150.22,150.2552,22076.0
2017-03-17 12:50:00,170.43,170.47,170.32,170.32,22977.0,150.2552,150.2905,150.1582,150.1582,22977.0
2017-03-17 13:00:00,170.33,170.37,170.28,170.32,18264.0,150.1671,150.2023,150.123,150.1582,18264.0
2017-03-17 13:10:00,170.33,170.6,170.32,170.5,316559.0,150.1671,150.4051,150.1582,150.3169,316559.0
2017-03-17 13:20:00,170.5,170.5,170.23,170.24,50987.0,150.3169,150.3169,150.0789,150.0877,50987.0
2017-03-17 13:30:00,170.23,170.27,170.1,170.14,28844.0,150.0789,150.1142,149.9643,149.9995,28844.0
2017-03-17 13:40:00,170.18,170.18,170.01,170.03,33135.0,150.0348,150.0348,149.8849,149.9026,33135.0
2017-03-17 13:50:00,170.03,170.03,169.93,170.0,52994.0,149.9026,149.9026,149.8144,149.8761,52994.0
2017-03-17 14:00:00,169.98,170.04,169.95,169.96,57674.0,149.8585,149.9114,149.832,149.8409,57674.0
2017-03-17 14:10:00,169.96,170.25,169.83,170.08,51538.0,149.8409,150.0965,149.7262,149.9467,51538.0
2017-03-17 14:20:00,170.08,170.1,169.94,169.94,41758.0,149.9467,149.9643,149.8232,149.8232,41758.0
2017-03-17 14:30:00,169.95,170.04,169.84,169.87,43482.0,149.832,149.9114,149.7351,149.7615,43482.0
2017-03-17 14:40:00,169.88,170.01,169.81,169.83,37264.0,149.7703,149.8849,149.7086,149.7262,37264.0
2017-03-17 14:50:00,169.83,169.91,169.76,169.78,42926.0,149.7262,149.7968,149.6645,149.6822,42926.0
2017-03-17 15:00:00,169.79,169.96,169.79,169.93,38830.0,149.691,149.8409,149.691,149.8144,38830.0
2017-03-17 15:10:00,169.93,170.01,169.84,169.97,126273.0,149.8144,149.8849,149.7351,149.8497,126273.0
2017-03-17 15:20:00,169.95,170.0,169.65,169.85,112631.0,149.832,149.8761,149.5676,149.7439,112631.0
2017-03-17 15:30:00,169.83,169.96,169.79,169.94,69789.0,149.7262,149.8409,149.691,149.8232,69789.0
2017-03-17 15:40:00,169.96,169.98,169.59,169.77,119888.0,149.8409,149.8585,149.5147,149.6733,119888.0
2017-03-17 15:50:00,169.75,169.99,169.61,169.7,320747.0,149.6557,149.8673,149.5323,149.6116,320747.0
2017-03-20 09:30:00,169.93,170.24,169.18,169.27,119136.0,149.8144,150.0877,149.1532,149.2325,119136.0
2017-03-20 09:40:00,169.32,169.59,169.2,169.22,56330.0,149.2766,149.5147,149.1708,149.1885,56330.0
2017-03-20 09:50:00,169.28,169.35,168.65,168.79,66050.0,149.2414,149.3031,148.6859,148.8094,66050.0
2017-03-20 10:00:00,168.79,168.79,168.19,168.42,70976.0,148.8094,148.8094,148.2804,148.4832,70976.0
2017-03-20 10:10:00,168.37,168.86,168.36,168.79,62371.0,148.4391,148.8711,148.4303,148.8094,62371.0
2017-03-20 10:20:00,168.86,169.03,168.8,168.98,46585.0,148.8711,149.0209,148.8182,148.9769,46585.0
2017-03-20 10:30:00,169.03,169.03,168.69,168.83,52983.0,149.0209,149.0209,148.7212,148.8446,52983.0
2017-03-20 10:40:00,168.84,169.0,168.72,168.97,56777.0,148.8534,148.9945,148.7476,148.968,56777.0
2017-03-20 10:50:00,168.95,169.03,168.78,168.84,54348.0,148.9504,149.0209,148.8005,148.8534,54348.0
2017-03-20 11:00:00,168.78,168.88,168.75,168.78,38589.0,148.8005,148.8887,148.7741,148.8005,38589.0
2017-03-20 11:10:00,168.79,168.79,168.52,168.59,43829.0,148.8094,148.8094,148.5713,148.633,43829.0
2017-03-20 11:20:00,168.6,168.77,168.5,168.69,57756.0,148.6418,148.7917,148.5537,148.7212,57756.0
2017-03-20 11:30:00,168.68,168.8,168.62,168.75,43942.0,148.7124,148.8182,148.6595,148.7741,43942.0
2017-03-20 11:40:00,168.75,169.0,168.75,168.94,41613.0,148.7741,148.9945,148.7741,148.9416,41613.0
2017-03-20 11:50:00,168.94,169.07,168.83,169.01,57168.0,148.9416,149.0562,148.8446,149.0033,57168.0
2017-03-20 12:00:00,169.01,169.2,168.99,169.16,45246.0,149.0033,149.1708,148.9857,149.1356,45246.0
2017-03-20 12:10:00,169.15,169.22,168.93,169.11,45416.0,149.1267,149.1885,148.9328,149.0915,45416.0
2017-03-20 12:20:00,169.08,169.21,169.08,169.1,62112.0,149.065,149.1796,149.065,149.0827,62112.0
2017-03-20 12:30:00,169.09,169.26,169.0,169.25,40621.0,149.0738,149.2237,148.9945,149.2149,40621.0
2017-03-20 12:40:00,169.25,169.32,169.12,169.13,44623.0,149.2149,149.2766,149.1003,149.1091,44623.0
2017-03-20 12:50:00,169.14,169.15,169.0,169.05,28629.0,149.1179,149.1267,148.9945,149.0386,28629.0
2017-03-20 13:00:00,169.03,169.03,168.81,168.85,39134.0,149.0209,149.0209,148.827,148.8623,39134.0
2017-03-20 13:10:00,168.85,168.86,168.76,168.8,25690.0,148.8623,148.8711,148.7829,148.8182,25690.0
2017-03-20 13:20:00,168.78,168.82,168.72,168.75,19535.0,148.8005,148.8358,148.7476,148.7741,19535.0
2017-03-20 13:30:00,168.77,168.78,168.55,168.55,42742.0,148.7917,148.8005,148.5978,148.5978,42742.0
2017-03-20 13:40:00,168.56,168.58,168.36,168.47,60466.0,148.6066,148.6242,148.4303,148.5272,60466.0
2017-03-20 13:50:00,168.46,168.51,168.36,168.46,31649.0,148.5184,148.5625,148.4303,148.5184,31649.0
2017-03-20 14:00:00,168.47,168.67,168.47,168.61,32868.0,148.5272,148.7036,148.5272,148.6507,32868.0
2017-03-20 14:10:00,168.62,168.77,168.6,168.76,35942.0,148.6595,148.7917,148.6418,148.7829,35942.0
2017-03-20 14:20:00,168.77,168.86,168.68,168.71,37303.0,148.7917,148.8711,148.7124,148.7388,37303.0
2017-03-20 14:30:00,168.71,168.75,168.31,168.37,46369.0,148.7388,148.7741,148.3862,148.4391,46369.0
2017-03-20 14:40:00,168.34,168.45,168.11,168.16,85657.0,148.4126,148.5096,148.2099,148.2539,85657.0
2017-03-20 14:50:00,168.16,168.21,168.05,168.1,64799.0,148.2539,148.298,148.157,148.201,64799.0
2017-03-20 15:00:00,168.13,168.19,168.04,168.06,66180.0,148.2275,148.2804,148.1481,148.1658,66180.0
2017-03-20 15:10:00,168.07,168.49,168.07,168.37,74522.0,148.1746,148.5449,148.1746,148.4391,74522.0
2017-03-20 15:20:00,168.37,168.41,168.23,168.31,71878.0,148.4391,148.4743,148.3156,148.3862,71878.0
2017-03-20 15:30:00,168.32,168.33,168.21,168.3,94800.0,148.395,148.4038,148.298,148.3774,94800.0
2017-03-20 15:40:00,168.28,168.3,168.12,168.13,153581.0,148.3597,148.3774,148.2187,148.2275,153581.0
2017-03-20 15:50:00,168.15,168.23,167.92,168.02,374578.0,148.2451,148.3156,148.0423,148.1305,374578.0
2017-03-21 09:30:00,168.67,168.82,167.54,168.37,161035.0,148.7036,148.8358,147.7073,148.4391,161035.0
2017-03-21 09:40:00,168.34,168.52,168.16,168.39,89642.0,148.4126,148.5713,148.2539,148.4567,89642.0
2017-03-21 09:50:00,168.35,168.38,167.92,167.96,111018.0,148.4214,148.4479,148.0423,148.0776,111018.0
2017-03-21 10:00:00,167.96,168.23,167.87,168.21,58691.0,148.0776,148.3156,147.9983,148.298,58691.0
2017-03-21 10:10:00,168.19,168.21,167.91,168.07,164925.0,148.2804,148.298,148.0335,148.1746,164925.0
2017-03-21 10:20:00,168.06,168.14,167.39,167.48,112084.0,148.1658,148.2363,147.5751,147.6544,112084.0
2017-03-21 10:30:00,167.49,167.81,167.39,167.7,88290.0,147.6632,147.9454,147.5751,147.8484,88290.0
2017-03-21 10:40:00,167.68,168.08,167.64,168.08,159750.0,147.8308,148.1834,147.7955,148.1834,159750.0
2017-03-21 10:50:00,168.08,168.09,167.56,167.6,237027.0,148.1834,148.1922,147.725,147.7602,237027.0
2017-03-21 11:00:00,167.6,167.64,167.27,167.54,121365.0,147.7602,147.7955,147.4693,147.7073,121365.0
2017-03-21 11:10:00,167.54,167.74,167.46,167.59,85577.0,147.7073,147.8837,147.6368,147.7514,85577.0
2017-03-21 11:20:00,167.56,167.79,167.49,167.57,68466.0,147.725,147.9277,147.6632,147.7338,68466.0
2017-03-21 11:30:00,167.57,167.64,167.06,167.64,116968.0,147.7338,147.7955,147.2841,147.7955,116968.0
2017-03-21 11:40:00,167.64,168.07,167.6,167.88,62183.0,147.7955,148.1746,147.7602,148.0071,62183.0
2017-03-21 11:50:00,167.89,168.09,167.81,168.03,62091.0,148.0159,148.1922,147.9454,148.1393,62091.0
2017-03-21 12:00:00,168.03,168.04,167.8,167.88,60681.0,148.1393,148.1481,147.9365,148.0071,60681.0
2017-03-21 12:10:00,167.88,168.08,167.73,167.75,93818.0,148.0071,148.1834,147.8748,147.8925,93818.0
2017-03-21 12:20:00,167.77,167.9,167.24,167.82,66474.0,147.9101,148.0247,147.4428,147.9542,66474.0
2017-03-21 12:30:00,167.81,168.05,167.6,167.74,45019.0,147.9454,148.157,147.7602,147.8837,45019.0
2017-03-21 12:40:00,167.74,167.87,167.57,167.59,51543.0,147.8837,147.9983,147.7338,147.7514,51543.0
2017-03-21 12:50:00,167.59,167.92,167.47,167.69,47946.0,147.7514,148.0423,147.6456,147.8396,47946.0
2017-03-21 13:00:00,167.69,167.73,167.41,167.6,55752.0,147.8396,147.8748,147.5927,147.7602,55752.0
2017-03-21 13:10:00,167.61,167.64,167.26,167.42,50544.0,147.769,147.7955,147.4605,147.6015,50544.0
2017-03-21 13:20:00,167.4,167.45,167.21,167.35,33622.0,147.5839,147.628,147.4164,147.5398,33622.0
2017-03-21 13:30:00,167.33,167.5,167.26,167.34,47556.0,147.5222,147.6721,147.4605,147.531,47556.0
2017-03-21 13:40:00,167.34,167.64,167.33,167.43,59473.0,147.531,147.7955,147.5222,147.6103,59473.0
2017-03-21 13:50:00,167.42,167.55,167.26,167.49,84813.0,147.6015,147.7161,147.4605,147.6632,84813.0
2017-03-21 14:00:00,167.48,167.62,167.39,167.57,68475.0,147.6544,147.7779,147.5751,147.7338,68475.0
2017-03-21 14:10:00,167.58,167.63,167.34,167.59,44267.0,147.7426,147.7867,147.531,147.7514,44267.0
2017-03-21 14:20:00,167.58,167.58,167.37,167.51,54830.0,147.7426,147.7426,147.5574,147.6809,54830.0
2017-03-21 14:30:00,167.5,167.78,167.46,167.72,44237.0,147.6721,147.9189,147.6368,147.866,44237.0
2017-03-21 14:40:00,167.72,167.86,167.56,167.63,53825.0,147.866,147.9894,147.725,147.7867,53825.0
2017-03-21 14:50:00,167.65,167.81,167.53,167.74,61747.0,147.8043,147.9454,147.6985,147.8837,61747.0
2017-03-21 15:00:00,167.73,167.98,167.55,167.83,79606.0,147.8748,148.0952,147.7161,147.963,79606.0
2017-03-21 15:10:00,167.84,167.95,167.69,167.94,89994.0,147.9718,148.0688,147.8396,148.06,89994.0
2017-03-21 15:20:00,167.94,167.95,167.66,167.67,65829.0,148.06,148.0688,147.8131,147.8219,65829.0
2017-03-21 15:30:00,167.64,168.04,167.6,167.87,222013.0,147.7955,148.1481,147.7602,147.9983,222013.0
2017-03-21 15:40:00,167.86,168.02,167.6,167.96,304752.0,147.9894,148.1305,147.7602,148.0776,304752.0
2017-03-21 15:50:00,167.95,167.96,167.53,167.7,441019.0,148.0688,148.0776,147.6985,147.8484,441019.0
2017-03-22 09:30:00,168.13,168.38,166.0,166.0,271038.0,148.2275,148.4479,146.3496,146.3496,271038.0
2017-03-22 09:40:00,166.04,166.15,165.63,166.12,164528.0,146.3849,146.4819,146.0234,146.4554,164528.0
2017-03-22 09:50:00,166.13,166.39,166.08,166.08,68179.0,146.4642,146.6935,146.4202,146.4202,68179.0
2017-03-22 10:00:00,166.04,166.43,165.95,165.99,96896.0,146.3849,146.7287,146.3055,146.3408,96896.0
2017-03-22 10:10:00,166.01,166.07,165.7,165.77,116831.0,146.3584,146.4113,146.0851,146.1469,116831.0
2017-03-22 10:20:00,165.75,166.12,165.65,165.95,107549.0,146.1292,146.4554,146.0411,146.3055,107549.0
2017-03-22 10:30:00,165.97,166.33,165.89,166.33,81638.0,146.3232,146.6406,146.2526,146.6406,81638.0
2017-03-22 10:40:00,166.34,166.53,166.14,166.19,56900.0,146.6494,146.8169,146.4731,146.5171,56900.0
2017-03-22 10:50:00,166.19,166.55,166.18,166.52,61301.0,146.5171,146.8345,146.5083,146.8081,61301.0
2017-03-22 11:00:00,166.51,166.73,166.4,166.6,75638.0,146.7993,146.9932,146.7023,146.8786,75638.0
2017-03-22 11:10:00,166.58,167.23,166.47,167.05,45053.0,146.861,147.434,146.764,147.2753,45053.0
2017-03-22 11:20:00,167.04,167.3,166.99,167.3,65008.0,147.2665,147.4957,147.2224,147.4957,65008.0
2017-03-22 11:30:00,167.32,167.38,167.1,167.11,94105.0,147.5134,147.5663,147.3194,147.3282,94105.0
2017-03-22 11:40:00,167.1,167.38,167.08,167.25,55582.0,147.3194,147.5663,147.3018,147.4517,55582.0
2017-03-22 11:50:00,167.26,167.42,167.17,167.34,46767.0,147.4605,147.6015,147.3811,147.531,46767.0
2017-03-22 12:00:00,167.34,167.49,167.25,167.45,32623.0,147.531,147.6632,147.4517,147.628,32623.0
2017-03-22 12:10:00,167.45,167.46,167.16,167.24,32085.0,147.628,147.6368,147.3723,147.4428,32085.0
2017-03-22 12:20:00,167.25,167.34,167.19,167.29,23222.0,147.4517,147.531,147.3988,147.4869,23222.0
2017-03-22 12:30:00,167.26,167.44,167.18,167.42,31825.0,147.4605,147.6192,147.3899,147.6015,31825.0
2017-03-22 12:40:00,167.43,167.49,167.35,167.49,33500.0,147.6103,147.6632,147.5398,147.6632,33500.0
2017-03-22 12:50:00,167.49,167.54,167.38,167.41,22791.0,147.6632,147.7073,147.5663,147.5927,22791.0
2017-03-22 13:00:00,167.4,167.4,167.04,167.04,34096.0,147.5839,147.5839,147.2665,147.2665,34096.0
2017-03-22 13:10:00,167.06,167.15,166.92,167.12,60093.0,147.2841,147.3635,147.1607,147.337,60093.0
2017-03-22 13:20:00,167.14,167.24,167.06,167.13,24983.0,147.3547,147.4428,147.2841,147.3459,24983.0
2017-03-22 13:30:00,167.13,167.38,167.13,167.37,17532.0,147.3459,147.5663,147.3459,147.5574,17532.0
2017-03-22 13:40:00,167.38,167.38,167.1,167.12,22602.0,147.5663,147.5663,147.3194,147.337,22602.0
2017-03-22 13:50:00,167.1,167.12,166.89,166.95,21164.0,147.3194,147.337,147.1343,147.1872,21164.0
2017-03-22 14:00:00,166.93,167.04,166.87,167.0,40370.0,147.1695,147.2665,147.1166,147.2312,40370.0
2017-03-22 14:10:00,167.02,167.21,166.99,167.04,29917.0,147.2489,147.4164,147.2224,147.2665,29917.0
2017-03-22 14:20:00,167.07,167.13,166.94,166.99,39178.0,147.293,147.3459,147.1784,147.2224,39178.0
2017-03-22 14:30:00,166.99,167.31,166.98,167.31,24844.0,147.2224,147.5046,147.2136,147.5046,24844.0
2017-03-22 14:40:00,167.3,167.4,167.17,167.35,34400.0,147.4957,147.5839,147.3811,147.5398,34400.0
2017-03-22 14:50:00,167.36,167.44,167.24,167.29,23165.0,147.5486,147.6192,147.4428,147.4869,23165.0
2017-03-22 15:00:00,167.28,167.32,167.17,167.21,36095.0,147.4781,147.5134,147.3811,147.4164,36095.0
2017-03-22 15:10:00,167.21,167.26,166.98,167.08,35141.0,147.4164,147.4605,147.2136,147.3018,35141.0
2017-03-22 15:20:00,167.1,167.29,167.08,167.13,30332.0,147.3194,147.4869,147.3018,147.3459,30332.0
2017-03-22 15:30:00,167.17,167.17,166.96,166.96,32413.0,147.3811,147.3811,147.196,147.196,32413.0
2017-03-22 15:40:00,166.96,167.11,166.92,166.97,67752.0,147.196,147.3282,147.1607,147.2048,67752.0
2017-03-22 15:50:00,166.97,167.15,166.95,167.03,148329.0,147.2048,147.3635,147.1872,147.2577,148329.0
2017-03-23 09:30:00,166.23,166.51,165.95,165.98,169490.0,146.5524,146.7993,146.3055,146.332,169490.0
2017-03-23 09:40:00,165.96,166.06,165.5,165.56,42406.0,146.3144,146.4025,145.9088,145.9617,42406.0
2017-03-23 09:50:00,165.58,166.22,165.46,165.93,57488.0,145.9793,146.5436,145.8735,146.2879,57488.0
2017-03-23 10:00:00,165.94,166.5,165.92,166.3,90790.0,146.2967,146.7904,146.2791,146.6141,90790.0
2017-03-23 10:10:00,166.27,166.27,165.91,166.05,35487.0,146.5877,146.5877,146.2703,146.3937,35487.0
2017-03-23 10:20:00,166.02,166.31,165.89,165.98,34711.0,146.3673,146.6229,146.2526,146.332,34711.0
2017-03-23 10:30:00,165.92,166.26,165.92,166.16,42894.0,146.2791,146.5788,146.2791,146.4907,42894.0
2017-03-23 10:40:00,166.18,166.39,166.17,166.32,32414.0,146.5083,146.6935,146.4995,146.6317,32414.0
2017-03-23 10:50:00,166.3,166.61,166.19,166.46,58403.0,146.6141,146.8874,146.5171,146.7552,58403.0
2017-03-23 11:00:00,166.45,166.56,166.37,166.48,42800.0,146.7464,146.8433,146.6758,146.7728,42800.0
2017-03-23 11:10:00,166.46,166.74,166.3,166.66,50577.0,146.7552,147.002,146.6141,146.9315,50577.0
2017-03-23 11:20:00,166.65,166.93,166.61,166.92,49995.0,146.9227,147.1695,146.8874,147.1607,49995.0
2017-03-23 11:30:00,166.93,166.93,166.66,166.72,39359.0,147.1695,147.1695,146.9315,146.9844,39359.0
2017-03-23 11:40:00,166.71,166.74,166.6,166.64,28342.0,146.9756,147.002,146.8786,146.9139,28342.0
2017-03-23 11:50:00,166.66,166.8,166.52,166.71,54809.0,146.9315,147.0549,146.8081,146.9756,54809.0
2017-03-23 12:00:00,166.68,166.77,166.43,166.5,51591.0,146.9491,147.0285,146.7287,146.7904,51591.0
2017-03-23 12:10:00,166.5,166.66,166.39,166.4,57287.0,146.7904,146.9315,146.6935,146.7023,57287.0
2017-03-23 12:20:00,166.42,166.47,166.31,166.47,38855.0,146.7199,146.764,146.6229,146.764,38855.0
2017-03-23 12:30:00,166.44,166.52,166.35,166.37,31907.0,146.7375,146.8081,146.6582,146.6758,31907.0
2017-03-23 12:40:00,166.35,166.44,166.19,166.22,115991.0,146.6582,146.7375,146.5171,146.5436,115991.0
2017-03-23 12:50:00,166.22,166.55,166.22,166.55,61565.0,146.5436,146.8345,146.5436,146.8345,61565.0
2017-03-23 13:00:00,166.52,166.56,166.06,166.06,89805.0,146.8081,146.8433,146.4025,146.4025,89805.0
2017-03-23 13:10:00,166.06,166.43,166.05,166.29,110263.0,146.4025,146.7287,146.3937,146.6053,110263.0
2017-03-23 13:20:00,166.32,166.35,165.92,165.98,97425.0,146.6317,146.6582,146.2791,146.332,97425.0
2017-03-23 13:30:00,166.0,166.41,166.0,166.3,32377.0,146.3496,146.7111,146.3496,146.6141,32377.0
2017-03-23 13:40:00,166.28,166.35,166.21,166.34,49443.0,146.5965,146.6582,146.5348,146.6494,49443.0
2017-03-23 13:50:00,166.32,166.39,166.24,166.37,29299.0,146.6317,146.6935,146.5612,146.6758,29299.0
2017-03-23 14:00:00,166.34,166.34,166.21,166.31,27366.0,146.6494,146.6494,146.5348,146.6229,27366.0
2017-03-23 14:10:00,166.29,166.31,166.07,166.09,42150.0,146.6053,146.6229,146.4113,146.429,42150.0
2017-03-23 14:20:00,166.09,166.14,165.98,166.04,48862.0,146.429,146.4731,146.332,146.3849,48862.0
2017-03-23 14:30:00,166.01,166.15,165.93,165.93,71891.0,146.3584,146.4819,146.2879,146.2879,71891.0
2017-03-23 14:40:00,165.95,166.2,165.92,166.08,26460.0,146.3055,146.5259,146.2791,146.4202,26460.0
2017-03-23 14:50:00,166.08,166.2,165.9,165.91,42208.0,146.4202,146.5259,146.2615,146.2703,42208.0
2017-03-23 15:00:00,165.91,166.04,165.85,165.94,51229.0,146.2703,146.3849,146.2174,146.2967,51229.0
2017-03-23 15:10:00,165.91,165.94,165.38,165.45,87048.0,146.2703,146.2967,145.803,145.8647,87048.0
2017-03-23 15:20:00,165.48,165.56,165.07,165.07,128420.0,145.8912,145.9617,145.5297,145.5297,128420.0
2017-03-23 15:30:00,165.09,165.19,164.77,165.06,178523.0,145.5473,145.6355,145.2652,145.5209,178523.0
2017-03-23 15:40:00,165.09,165.22,164.98,165.2,151199.0,145.5473,145.662,145.4504,145.6443,151199.0
2017-03-23 15:50:00,165.18,165.51,165.0,165.34,363204.0,145.6267,145.9176,145.468,145.7678,363204.0
2017-03-24 09:30:00,166.2,167.4,166.05,166.59,227239.0,146.5259,147.5839,146.3937,146.8698,227239.0
2017-03-24 09:40:00,166.67,166.7,166.1,166.26,131932.0,146.9403,146.9668,146.4378,146.5788,131932.0
2017-03-24 09:50:00,166.26,166.58,166.19,166.55,99873.0,146.5788,146.861,146.5171,146.8345,99873.0
2017-03-24 10:00:00,166.53,166.68,166.39,166.64,101510.0,146.8169,146.9491,146.6935,146.9139,101510.0
2017-03-24 10:10:00,166.66,166.7,166.35,166.44,97692.0,146.9315,146.9668,146.6582,146.7375,97692.0
2017-03-24 10:20:00,166.46,166.58,166.41,166.57,151218.0,146.7552,146.861,146.7111,146.8521,151218.0
2017-03-24 10:30:00,166.56,166.64,166.39,166.5,76220.0,146.8433,146.9139,146.6935,146.7904,76220.0
2017-03-24 10:40:00,166.5,166.56,166.16,166.28,83263.0,146.7904,146.8433,146.4907,146.5965,83263.0
2017-03-24 10:50:00,166.28,166.46,166.09,166.22,71029.0,146.5965,146.7552,146.429,146.5436,71029.0
2017-03-24 11:00:00,166.23,166.31,166.09,166.11,69048.0,146.5524,146.6229,146.429,146.4466,69048.0
2017-03-24 11:10:00,166.13,166.13,165.85,165.9,57861.0,146.4642,146.4642,146.2174,146.2615,57861.0
2017-03-24 11:20:00,165.93,166.04,165.78,165.86,51753.0,146.2879,146.3849,146.1557,146.2262,51753.0
2017-03-24 11:30:00,165.89,165.89,165.71,165.85,68189.0,146.2526,146.2526,146.094,146.2174,68189.0
2017-03-24 11:40:00,165.84,166.07,165.73,165.96,57427.0,146.2086,146.4113,146.1116,146.3144,57427.0
2017-03-24 11:50:00,165.98,166.05,165.86,165.97,46823.0,146.332,146.3937,146.2262,146.3232,46823.0
2017-03-24 12:00:00,165.97,166.32,165.97,166.28,61754.0,146.3232,146.6317,146.3232,146.5965,61754.0
2017-03-24 12:10:00,166.27,166.28,165.84,165.93,117406.0,146.5877,146.5965,146.2086,146.2879,117406.0
2017-03-24 12:20:00,165.91,166.67,165.77,166.47,67856.0,146.2703,146.9403,146.1469,146.764,67856.0
2017-03-24 12:30:00,166.5,166.52,166.18,166.42,53360.0,146.7904,146.8081,146.5083,146.7199,53360.0
2017-03-24 12:40:00,166.42,166.42,166.19,166.36,32714.0,146.7199,146.7199,146.5171,146.667,32714.0
2017-03-24 12:50:00,166.34,166.44,166.11,166.33,40838.0,146.6494,146.7375,146.4466,146.6406,40838.0
2017-03-24 13:00:00,166.32,166.4,166.11,166.14,37053.0,146.6317,146.7023,146.4466,146.4731,37053.0
2017-03-24 13:10:00,166.17,166.21,165.97,166.02,43420.0,146.4995,146.5348,146.3232,146.3673,43420.0
2017-03-24 13:20:00,166.03,166.21,165.95,166.04,31213.0,146.3761,146.5348,146.3055,146.3849,31213.0
2017-03-24 13:30:00,166.03,166.2,165.96,165.96,43258.0,146.3761,146.5259,146.3144,146.3144,43258.0
2017-03-24 13:40:00,165.94,165.98,165.72,165.74,32431.0,146.2967,146.332,146.1028,146.1204,32431.0
2017-03-24 13:50:00,165.73,165.79,165.35,165.35,109846.0,146.1116,146.1645,145.7766,145.7766,109846.0
2017-03-24 14:00:00,165.37,165.47,165.23,165.23,70507.0,145.7942,145.8824,145.6708,145.6708,70507.0
2017-03-24 14:10:00,165.19,165.36,165.14,165.33,66034.0,145.6355,145.7854,145.5914,145.7589,66034.0
2017-03-24 14:20:00,165.34,165.34,165.1,165.14,56375.0,145.7678,145.7678,145.5562,145.5914,56375.0
2017-03-24 14:30:00,165.16,165.16,164.97,165.03,67281.0,145.6091,145.6091,145.4416,145.4944,67281.0
2017-03-24 14:40:00,165.04,165.18,164.96,165.14,71633.0,145.5033,145.6267,145.4327,145.5914,71633.0
2017-03-24 14:50:00,165.15,165.19,164.93,164.97,72429.0,145.6002,145.6355,145.4063,145.4416,72429.0
2017-03-24 15:00:00,164.98,165.05,164.63,164.86,60582.0,145.4504,145.5121,145.1418,145.3446,60582.0
2017-03-24 15:10:00,164.88,164.88,164.45,164.51,64490.0,145.3622,145.3622,144.9831,145.036,64490.0
2017-03-24 15:20:00,164.53,164.81,164.53,164.75,101586.0,145.0536,145.3005,145.0536,145.2476,101586.0
2017-03-24 15:30:00,164.74,165.48,164.35,165.47,167689.0,145.2388,145.8912,144.8949,145.8824,167689.0
2017-03-24 15:40:00,165.48,165.79,165.02,165.25,234274.0,145.8912,146.1645,145.4856,145.6884,234274.0
2017-03-24 15:50:00,165.25,165.66,164.89,165.12,437655.0,145.6884,146.0499,145.371,145.5738,437655.0
2017-03-27 09:30:00,163.92,165.11,163.8,164.39,320108.0,144.5158,145.565,144.4101,144.9302,320108.0
2017-03-27 09:40:00,164.42,164.46,163.31,163.97,142427.0,144.9567,144.9919,143.9781,144.5599,142427.0
2017-03-27 09:50:00,163.99,164.31,163.76,164.25,145951.0,144.5776,144.8597,144.3748,144.8068,145951.0
2017-03-27 10:00:00,164.27,164.44,163.96,164.07,78596.0,144.8244,144.9743,144.5511,144.6481,78596.0
2017-03-27 10:10:00,164.14,164.32,164.01,164.06,73174.0,144.7098,144.8685,144.5952,144.6393,73174.0
2017-03-27 10:20:00,164.09,164.4,163.96,164.25,74145.0,144.6657,144.939,144.5511,144.8068,74145.0
2017-03-27 10:30:00,164.28,164.37,164.09,164.25,56778.0,144.8332,144.9126,144.6657,144.8068,56778.0
2017-03-27 10:40:00,164.24,164.36,164.04,164.13,144817.0,144.798,144.9038,144.6216,144.701,144817.0
2017-03-27 10:50:00,164.15,164.55,164.15,164.36,82817.0,144.7186,145.0713,144.7186,144.9038,82817.0
2017-03-27 11:00:00,164.43,164.52,163.9,163.97,99577.0,144.9655,145.0448,144.4982,144.5599,99577.0
2017-03-27 11:10:00,163.99,164.53,163.95,164.26,100300.0,144.5776,145.0536,144.5423,144.8156,100300.0
2017-03-27 11:20:00,164.29,164.34,164.01,164.3,61710.0,144.842,144.8861,144.5952,144.8509,61710.0
2017-03-27 11:30:00,164.29,164.39,164.05,164.08,74331.0,144.842,144.9302,144.6305,144.6569,74331.0
2017-03-27 11:40:00,164.05,164.2,164.01,164.1,69340.0,144.6305,144.7627,144.5952,144.6745,69340.0
2017-03-27 11:50:00,164.09,164.42,163.93,164.38,70566.0,144.6657,144.9567,144.5247,144.9214,70566.0
2017-03-27 12:00:00,164.39,164.68,164.27,164.4,55565.0,144.9302,145.1859,144.8244,144.939,55565.0
2017-03-27 12:10:00,164.38,164.49,164.24,164.35,77728.0,144.9214,145.0184,144.798,144.8949,77728.0
2017-03-27 12:20:00,164.37,164.39,164.0,164.2,43570.0,144.9126,144.9302,144.5864,144.7627,43570.0
2017-03-27 12:30:00,164.19,164.26,164.08,164.15,41325.0,144.7539,144.8156,144.6569,144.7186,41325.0
2017-03-27 12:40:00,164.15,164.3,164.15,164.24,33154.0,144.7186,144.8509,144.7186,144.798,33154.0
2017-03-27 12:50:00,164.22,164.5,164.21,164.35,35370.0,144.7803,145.0272,144.7715,144.8949,35370.0
2017-03-27 13:00:00,164.36,164.59,164.34,164.48,41445.0,144.9038,145.1065,144.8861,145.0096,41445.0
2017-03-27 13:10:00,164.48,164.48,164.21,164.26,54227.0,145.0096,145.0096,144.7715,144.8156,54227.0
2017-03-27 13:20:00,164.3,164.52,164.28,164.36,55829.0,144.8509,145.0448,144.8332,144.9038,55829.0
2017-03-27 13:30:00,164.37,164.37,164.03,164.04,25576.0,144.9126,144.9126,144.6128,144.6216,25576.0
2017-03-27 13:40:00,164.03,164.08,163.97,164.08,43188.0,144.6128,144.6569,144.5599,144.6569,43188.0
2017-03-27 13:50:00,164.07,164.24,164.02,164.1,29950.0,144.6481,144.798,144.604,144.6745,29950.0
2017-03-27 14:00:00,164.1,164.43,164.1,164.34,24666.0,144.6745,144.9655,144.6745,144.8861,24666.0
2017-03-27 14:10:00,164.36,164.37,164.22,164.27,37140.0,144.9038,144.9126,144.7803,144.8244,37140.0
2017-03-27 14:20:00,164.27,164.46,164.19,164.46,39463.0,144.8244,144.9919,144.7539,144.9919,39463.0
2017-03-27 14:30:00,164.45,164.55,164.38,164.47,44907.0,144.9831,145.0713,144.9214,145.0007,44907.0
2017-03-27 14:40:00,164.48,164.69,164.41,164.68,60756.0,145.0096,145.1947,144.9478,145.1859,60756.0
2017-03-27 14:50:00,164.69,164.7,164.38,164.57,85805.0,145.1947,145.2035,144.9214,145.0889,85805.0
2017-03-27 15:00:00,164.55,164.75,164.36,164.46,91213.0,145.0713,145.2476,144.9038,144.9919,91213.0
2017-03-27 15:10:00,164.46,164.65,164.45,164.58,49422.0,144.9919,145.1594,144.9831,145.0977,49422.0
2017-03-27 15:20:00,164.59,164.87,164.53,164.7,79393.0,145.1065,145.3534,145.0536,145.2035,79393.0
2017-03-27 15:30:00,164.7,164.77,164.58,164.65,110271.0,145.2035,145.2652,145.0977,145.1594,110271.0
2017-03-27 15:40:00,164.64,164.66,164.4,164.4,90923.0,145.1506,145.1682,144.939,144.939,90923.0
2017-03-27 15:50:00,164.41,164.69,164.41,164.6,285568.0,144.9478,145.1947,144.9478,145.1154,285568.0
2017-03-28 09:30:00,164.58,165.45,164.01,164.96,218852.0,145.0977,145.8647,144.5952,145.4327,218852.0
2017-03-28 09:40:00,164.94,165.06,164.59,164.59,172809.0,145.4151,145.5209,145.1065,145.1065,172809.0
2017-03-28 09:50:00,164.63,165.0,164.58,164.75,195070.0,145.1418,145.468,145.0977,145.2476,195070.0
2017-03-28 10:00:00,164.78,165.07,164.72,165.0,231331.0,145.274,145.5297,145.2211,145.468,231331.0
2017-03-28 10:10:00,164.99,165.04,164.45,164.59,147204.0,145.4592,145.5033,144.9831,145.1065,147204.0
2017-03-28 10:20:00,164.63,164.64,163.96,163.97,91003.0,145.1418,145.1506,144.5511,144.5599,91003.0
2017-03-28 10:30:00,163.97,164.28,163.88,163.91,73911.0,144.5599,144.8332,144.4806,144.507,73911.0
2017-03-28 10:40:00,163.88,164.35,163.84,164.22,70961.0,144.4806,144.8949,144.4453,144.7803,70961.0
2017-03-28 10:50:00,164.22,164.29,163.99,164.08,134442.0,144.7803,144.842,144.5776,144.6569,134442.0
2017-03-28 11:00:00,164.08,164.28,164.01,164.07,216133.0,144.6569,144.8332,144.5952,144.6481,216133.0
2017-03-28 11:10:00,164.08,164.16,164.02,164.13,126289.0,144.6569,144.7274,144.604,144.701,126289.0
2017-03-28 11:20:00,164.13,164.3,164.1,164.29,92230.0,144.701,144.8509,144.6745,144.842,92230.0
2017-03-28 11:30:00,164.29,164.32,164.16,164.17,85477.0,144.842,144.8685,144.7274,144.7363,85477.0
2017-03-28 11:40:00,164.18,164.36,164.16,164.32,69842.0,144.7451,144.9038,144.7274,144.8685,69842.0
2017-03-28 11:50:00,164.32,164.62,164.29,164.57,119921.0,144.8685,145.133,144.842,145.0889,119921.0
2017-03-28 12:00:00,164.56,164.6,164.43,164.45,93168.0,145.0801,145.1154,144.9655,144.9831,93168.0
2017-03-28 12:10:00,164.47,164.48,164.09,164.18,127327.0,145.0007,145.0096,144.6657,144.7451,127327.0
2017-03-28 12:20:00,164.15,164.28,164.14,164.21,64910.0,144.7186,144.8332,144.7098,144.7715,64910.0
2017-03-28 12:30:00,164.21,164.35,164.19,164.31,46562.0,144.7715,144.8949,144.7539,144.8597,46562.0
2017-03-28 12:40:00,164.31,164.37,164.23,164.25,39091.0,144.8597,144.9126,144.7891,144.8068,39091.0
2017-03-28 12:50:00,164.27,164.53,164.26,164.5,63393.0,144.8244,145.0536,144.8156,145.0272,63393.0
2017-03-28 13:00:00,164.5,164.74,164.49,164.61,63033.0,145.0272,145.2388,145.0184,145.1242,63033.0
2017-03-28 13:10:00,164.62,164.9,164.62,164.73,52442.0,145.133,145.3798,145.133,145.23,52442.0
2017-03-28 13:20:00,164.74,164.75,164.68,164.69,45532.0,145.2388,145.2476,145.1859,145.1947,45532.0
2017-03-28 13:30:00,164.69,164.78,164.6,164.72,35078.0,145.1947,145.274,145.1154,145.2211,35078.0
2017-03-28 13:40:00,164.73,165.07,164.72,165.02,57214.0,145.23,145.5297,145.2211,145.4856,57214.0
2017-03-28 13:50:00,165.03,165.13,164.95,165.13,52745.0,145.4944,145.5826,145.4239,145.5826,52745.0
2017-03-28 14:00:00,165.14,165.28,165.07,165.26,52743.0,145.5914,145.7149,145.5297,145.6972,52743.0
2017-03-28 14:10:00,165.26,165.47,165.26,165.41,66798.0,145.6972,145.8824,145.6972,145.8295,66798.0
2017-03-28 14:20:00,165.42,165.49,165.29,165.43,62961.0,145.8383,145.9,145.7237,145.8471,62961.0
2017-03-28 14:30:00,165.43,165.48,165.31,165.45,54201.0,145.8471,145.8912,145.7413,145.8647,54201.0
2017-03-28 14:40:00,165.45,165.66,165.43,165.59,96631.0,145.8647,146.0499,145.8471,145.9882,96631.0
2017-03-28 14:50:00,165.59,165.71,165.48,165.51,100423.0,145.9882,146.094,145.8912,145.9176,100423.0
2017-03-28 15:00:00,165.5,165.56,165.44,165.49,77307.0,145.9088,145.9617,145.8559,145.9,77307.0
2017-03-28 15:10:00,165.5,165.72,165.48,165.69,62120.0,145.9088,146.1028,145.8912,146.0763,62120.0
2017-03-28 15:20:00,165.69,165.93,165.64,165.92,128272.0,146.0763,146.2879,146.0322,146.2791,128272.0
2017-03-28 15:30:00,165.91,165.99,165.8,165.98,140941.0,146.2703,146.3408,146.1733,146.332,140941.0
2017-03-28 15:40:00,165.98,166.07,165.82,166.01,195367.0,146.332,146.4113,146.1909,146.3584,195367.0
2017-03-28 15:50:00,166.01,166.03,165.35,165.49,606722.0,146.3584,146.3761,145.7766,145.9,606722.0
2017-03-29 09:30:00,164.66,164.66,163.11,163.45,365088.0,145.1682,145.1682,143.8017,144.1015,365088.0
2017-03-29 09:40:00,163.47,164.75,163.47,164.23,180678.0,144.1191,145.2476,144.1191,144.7891,180678.0
2017-03-29 09:50:00,164.23,164.88,164.07,164.73,93429.0,144.7891,145.3622,144.6481,145.23,93429.0
2017-03-29 10:00:00,164.79,164.97,164.57,164.57,109892.0,145.2829,145.4416,145.0889,145.0889,109892.0
2017-03-29 10:10:00,164.59,164.61,164.36,164.42,89959.0,145.1065,145.1242,144.9038,144.9567,89959.0
2017-03-29 10:20:00,164.41,164.53,163.93,163.96,87782.0,144.9478,145.0536,144.5247,144.5511,87782.0
2017-03-29 10:30:00,163.98,164.18,163.81,163.81,88121.0,144.5687,144.7451,144.4189,144.4189,88121.0
2017-03-29 10:40:00,163.84,163.95,163.58,163.58,120853.0,144.4453,144.5423,144.2161,144.2161,120853.0
2017-03-29 10:50:00,163.61,163.76,163.31,163.49,119904.0,144.2425,144.3748,143.9781,144.1367,119904.0
2017-03-29 11:00:00,163.47,163.66,163.41,163.62,128202.0,144.1191,144.2866,144.0662,144.2514,128202.0
2017-03-29 11:10:00,163.62,163.76,163.37,163.59,111339.0,144.2514,144.3748,144.031,144.2249,111339.0
2017-03-29 11:20:00,163.59,163.65,163.19,163.26,87597.0,144.2249,144.2778,143.8723,143.934,87597.0
2017-03-29 11:30:00,163.24,163.34,162.97,163.0,119799.0,143.9163,144.0045,143.6783,143.7048,119799.0
2017-03-29 11:40:00,162.98,163.16,162.74,162.84,97941.0,143.6871,143.8458,143.4755,143.5637,97941.0
2017-03-29 11:50:00,162.85,163.0,162.74,162.99,130702.0,143.5725,143.7048,143.4755,143.6959,130702.0
2017-03-29 12:00:00,163.0,163.23,162.94,163.07,107887.0,143.7048,143.9075,143.6519,143.7665,107887.0
2017-03-29 12:10:00,163.07,163.16,162.99,163.03,157349.0,143.7665,143.8458,143.6959,143.7312,157349.0
2017-03-29 12:20:00,163.04,163.08,162.91,163.05,72096.0,143.74,143.7753,143.6254,143.7488,72096.0
2017-03-29 12:30:00,163.05,163.1,162.93,162.95,78206.0,143.7488,143.7929,143.643,143.6607,78206.0
2017-03-29 12:40:00,162.95,163.0,162.87,162.97,192115.0,143.6607,143.7048,143.5901,143.6783,192115.0
2017-03-29 12:50:00,162.98,163.26,162.92,163.24,76436.0,143.6871,143.934,143.6342,143.9163,76436.0
2017-03-29 13:00:00,163.26,163.4,163.18,163.35,69856.0,143.934,144.0574,143.8634,144.0133,69856.0
2017-03-29 13:10:00,163.35,163.53,163.3,163.52,49482.0,144.0133,144.172,143.9692,144.1632,49482.0
2017-03-29 13:20:00,163.55,163.58,163.37,163.47,53089.0,144.1896,144.2161,144.031,144.1191,53089.0
2017-03-29 13:30:00,163.46,163.51,163.24,163.25,68289.0,144.1103,144.1544,143.9163,143.9252,68289.0
2017-03-29 13:40:00,163.26,163.35,163.2,163.31,63077.0,143.934,144.0133,143.8811,143.9781,63077.0
2017-03-29 13:50:00,163.34,163.37,163.27,163.35,54721.0,144.0045,144.031,143.9428,144.0133,54721.0
2017-03-29 14:00:00,163.36,163.36,163.23,163.33,54235.0,144.0221,144.0221,143.9075,143.9957,54235.0
2017-03-29 14:10:00,163.34,163.56,163.3,163.38,75104.0,144.0045,144.1985,143.9692,144.0398,75104.0
2017-03-29 14:20:00,163.37,163.63,163.34,163.58,68905.0,144.031,144.2602,144.0045,144.2161,68905.0
2017-03-29 14:30:00,163.58,163.67,163.5,163.53,55350.0,144.2161,144.2954,144.1456,144.172,55350.0
2017-03-29 14:40:00,163.51,163.61,163.49,163.59,72396.0,144.1544,144.2425,144.1367,144.2249,72396.0
2017-03-29 14:50:00,163.58,163.65,163.56,163.57,70579.0,144.2161,144.2778,144.1985,144.2073,70579.0
2017-03-29 15:00:00,163.57,163.69,163.53,163.68,68335.0,144.2073,144.3131,144.172,144.3043,68335.0
2017-03-29 15:10:00,163.69,163.7,163.47,163.56,165582.0,144.3131,144.3219,144.1191,144.1985,165582.0
2017-03-29 15:20:00,163.55,163.6,163.39,163.57,198527.0,144.1896,144.2337,144.0486,144.2073,198527.0
2017-03-29 15:30:00,163.56,163.65,163.45,163.62,230918.0,144.1985,144.2778,144.1015,144.2514,230918.0
2017-03-29 15:40:00,163.61,163.63,163.49,163.54,179891.0,144.2425,144.2602,144.1367,144.1808,179891.0
2017-03-29 15:50:00,163.54,163.55,163.4,163.49,420143.0,144.1808,144.1896,144.0574,144.1367,420143.0
2017-03-30 09:30:00,163.65,164.49,163.46,164.27,123465.0,144.2778,145.0184,144.1103,144.8244,123465.0
2017-03-30 09:40:00,164.27,164.81,164.07,164.8,73161.0,144.8244,145.3005,144.6481,145.2917,73161.0
2017-03-30 09:50:00,164.81,165.14,164.76,165.1,120169.0,145.3005,145.5914,145.2564,145.5562,120169.0
2017-03-30 10:00:00,165.06,165.46,165.04,165.26,107911.0,145.5209,145.8735,145.5033,145.6972,107911.0
2017-03-30 10:10:00,165.25,165.61,165.14,165.6,88572.0,145.6884,146.0058,145.5914,145.997,88572.0
2017-03-30 10:20:00,165.6,165.78,165.38,165.75,57183.0,145.997,146.1557,145.803,146.1292,57183.0
2017-03-30 10:30:00,165.74,165.93,165.55,165.89,72412.0,146.1204,146.2879,145.9529,146.2526,72412.0
2017-03-30 10:40:00,165.91,165.92,165.5,165.5,99686.0,146.2703,146.2791,145.9088,145.9088,99686.0
2017-03-30 10:50:00,165.48,165.77,165.34,165.58,79526.0,145.8912,146.1469,145.7678,145.9793,79526.0
2017-03-30 11:00:00,165.58,165.65,165.24,165.25,59948.0,145.9793,146.0411,145.6796,145.6884,59948.0
2017-03-30 11:10:00,165.24,165.57,165.22,165.38,48998.0,145.6796,145.9705,145.662,145.803,48998.0
2017-03-30 11:20:00,165.4,165.46,165.3,165.38,35841.0,145.8206,145.8735,145.7325,145.803,35841.0
2017-03-30 11:30:00,165.38,165.48,165.23,165.27,62254.0,145.803,145.8912,145.6708,145.706,62254.0
2017-03-30 11:40:00,165.25,165.28,165.14,165.18,51528.0,145.6884,145.7149,145.5914,145.6267,51528.0
2017-03-30 11:50:00,165.18,165.32,165.02,165.04,29061.0,145.6267,145.7501,145.4856,145.5033,29061.0
2017-03-30 12:00:00,165.06,165.23,164.97,165.23,59770.0,145.5209,145.6708,145.4416,145.6708,59770.0
2017-03-30 12:10:00,165.22,165.24,165.13,165.19,29849.0,145.662,145.6796,145.5826,145.6355,29849.0
2017-03-30 12:20:00,165.19,165.22,165.1,165.18,24567.0,145.6355,145.662,145.5562,145.6267,24567.0
2017-03-30 12:30:00,165.19,165.25,165.06,165.08,42493.0,145.6355,145.6884,145.5209,145.5385,42493.0
2017-03-30 12:40:00,165.05,165.05,164.88,164.99,50763.0,145.5121,145.5121,145.3622,145.4592,50763.0
2017-03-30 12:50:00,165.0,165.15,164.95,165.1,31276.0,145.468,145.6002,145.4239,145.5562,31276.0
2017-03-30 13:00:00,165.1,165.19,165.07,165.11,28305.0,145.5562,145.6355,145.5297,145.565,28305.0
2017-03-30 13:10:00,165.11,165.34,165.1,165.26,28195.0,145.565,145.7678,145.5562,145.6972,28195.0
2017-03-30 13:20:00,165.27,165.36,165.22,165.25,23184.0,145.706,145.7854,145.662,145.6884,23184.0
2017-03-30 13:30:00,165.24,165.47,165.24,165.47,31369.0,145.6796,145.8824,145.6796,145.8824,31369.0
2017-03-30 13:40:00,165.46,165.59,165.45,165.53,33765.0,145.8735,145.9882,145.8647,145.9353,33765.0
2017-03-30 13:50:00,165.52,165.52,165.27,165.27,22707.0,145.9264,145.9264,145.706,145.706,22707.0
2017-03-30 14:00:00,165.28,165.34,165.19,165.27,32662.0,145.7149,145.7678,145.6355,145.706,32662.0
2017-03-30 14:10:00,165.25,165.25,165.03,165.05,49402.0,145.6884,145.6884,145.4944,145.5121,49402.0
2017-03-30 14:20:00,165.03,165.29,165.03,165.28,42600.0,145.4944,145.7237,145.4944,145.7149,42600.0
2017-03-30 14:30:00,165.29,165.43,165.27,165.4,47346.0,145.7237,145.8471,145.706,145.8206,47346.0
2017-03-30 14:40:00,165.4,165.42,165.21,165.29,40457.0,145.8206,145.8383,145.6531,145.7237,40457.0
2017-03-30 14:50:00,165.29,165.34,165.07,165.16,36793.0,145.7237,145.7678,145.5297,145.6091,36793.0
2017-03-30 15:00:00,165.15,165.35,165.15,165.23,57172.0,145.6002,145.7766,145.6002,145.6708,57172.0
2017-03-30 15:10:00,165.24,165.27,165.19,165.22,45310.0,145.6796,145.706,145.6355,145.662,45310.0
2017-03-30 15:20:00,165.23,165.38,165.2,165.27,50709.0,145.6708,145.803,145.6443,145.706,50709.0
2017-03-30 15:30:00,165.27,165.35,165.25,165.33,67874.0,145.706,145.7766,145.6884,145.7589,67874.0
2017-03-30 15:40:00,165.32,165.34,165.16,165.18,108055.0,145.7501,145.7678,145.6091,145.6267,108055.0
2017-03-30 15:50:00,165.18,165.18,164.91,164.96,295849.0,145.6267,145.6267,145.3887,145.4327,295849.0
2017-03-31 09:30:00,164.64,165.1,164.22,164.64,101328.0,145.1506,145.5562,144.7803,145.1506,101328.0
2017-03-31 09:40:00,164.6,164.67,164.43,164.62,60360.0,145.1154,145.1771,144.9655,145.133,60360.0
2017-03-31 09:50:00,164.62,164.72,164.26,164.26,50636.0,145.133,145.2211,144.8156,144.8156,50636.0
2017-03-31 10:00:00,164.25,164.58,164.12,164.16,50708.0,144.8068,145.0977,144.6922,144.7274,50708.0
2017-03-31 10:10:00,164.19,164.19,163.94,164.01,71073.0,144.7539,144.7539,144.5335,144.5952,71073.0
2017-03-31 10:20:00,164.0,164.01,163.84,163.88,35101.0,144.5864,144.5952,144.4453,144.4806,35101.0
2017-03-31 10:30:00,163.92,164.58,163.9,164.53,70325.0,144.5158,145.0977,144.4982,145.0536,70325.0
2017-03-31 10:40:00,164.52,164.66,164.4,164.41,57737.0,145.0448,145.1682,144.939,144.9478,57737.0
2017-03-31 10:50:00,164.4,164.59,164.29,164.54,35983.0,144.939,145.1065,144.842,145.0625,35983.0
2017-03-31 11:00:00,164.53,165.03,164.45,164.93,94342.0,145.0536,145.4944,144.9831,145.4063,94342.0
2017-03-31 11:10:00,164.91,164.94,164.7,164.86,33108.0,145.3887,145.4151,145.2035,145.3446,33108.0
2017-03-31 11:20:00,164.89,164.89,164.65,164.65,38112.0,145.371,145.371,145.1594,145.1594,38112.0
2017-03-31 11:30:00,164.68,164.72,164.53,164.57,67970.0,145.1859,145.2211,145.0536,145.0889,67970.0
2017-03-31 11:40:00,164.57,164.57,164.33,164.33,25237.0,145.0889,145.0889,144.8773,144.8773,25237.0
2017-03-31 11:50:00,164.34,164.56,164.21,164.53,40951.0,144.8861,145.0801,144.7715,145.0536,40951.0
2017-03-31 12:00:00,164.52,164.52,164.29,164.37,40254.0,145.0448,145.0448,144.842,144.9126,40254.0
2017-03-31 12:10:00,164.37,164.41,164.05,164.28,44399.0,144.9126,144.9478,144.6305,144.8332,44399.0
2017-03-31 12:20:00,164.26,164.41,164.23,164.41,16957.0,144.8156,144.9478,144.7891,144.9478,16957.0
2017-03-31 12:30:00,164.38,164.49,164.32,164.35,20248.0,144.9214,145.0184,144.8685,144.8949,20248.0
2017-03-31 12:40:00,164.36,164.41,164.3,164.38,21250.0,144.9038,144.9478,144.8509,144.9214,21250.0
2017-03-31 12:50:00,164.4,164.53,164.36,164.53,20216.0,144.939,145.0536,144.9038,145.0536,20216.0
2017-03-31 13:00:00,164.54,164.65,164.44,164.59,26924.0,145.0625,145.1594,144.9743,145.1065,26924.0
2017-03-31 13:10:00,164.58,164.71,164.56,164.66,33795.0,145.0977,145.2123,145.0801,145.1682,33795.0
2017-03-31 13:20:00,164.66,164.69,164.39,164.43,52470.0,145.1682,145.1947,144.9302,144.9655,52470.0
2017-03-31 13:30:00,164.44,164.54,164.3,164.3,73180.0,144.9743,145.0625,144.8509,144.8509,73180.0
2017-03-31 13:40:00,164.32,164.47,164.17,164.47,52303.0,144.8685,145.0007,144.7363,145.0007,52303.0
2017-03-31 13:50:00,164.47,164.48,164.26,164.27,80029.0,145.0007,145.0096,144.8156,144.8244,80029.0
2017-03-31 14:00:00,164.29,164.41,164.22,164.25,33828.0,144.842,144.9478,144.7803,144.8068,33828.0
2017-03-31 14:10:00,164.25,164.27,163.82,163.86,63527.0,144.8068,144.8244,144.4277,144.4629,63527.0
2017-03-31 14:20:00,163.84,164.08,163.75,163.91,51662.0,144.4453,144.6569,144.366,144.507,51662.0
2017-03-31 14:30:00,163.92,164.14,163.89,163.97,45025.0,144.5158,144.7098,144.4894,144.5599,45025.0
2017-03-31 14:40:00,163.96,164.04,163.77,163.94,66209.0,144.5511,144.6216,144.3836,144.5335,66209.0
2017-03-31 14:50:00,163.95,164.05,163.83,163.9,44109.0,144.5423,144.6305,144.4365,144.4982,44109.0
2017-03-31 15:00:00,163.92,164.16,163.91,164.1,33467.0,144.5158,144.7274,144.507,144.6745,33467.0
2017-03-31 15:10:00,164.11,164.18,164.08,164.11,54213.0,144.6834,144.7451,144.6569,144.6834,54213.0
2017-03-31 15:20:00,164.12,164.28,164.07,164.17,68146.0,144.6922,144.8332,144.6481,144.7363,68146.0
2017-03-31 15:30:00,164.16,164.46,164.16,164.4,68681.0,144.7274,144.9919,144.7274,144.939,68681.0
2017-03-31 15:40:00,164.38,164.56,163.92,164.02,117570.0,144.9214,145.0801,144.5158,144.604,117570.0
2017-03-31 15:50:00,164.0,164.25,163.91,164.02,233863.0,144.5864,144.8068,144.507,144.604,233863.0
2017-04-03 09:30:00,164.62,165.83,164.25,165.3,152003.0,145.133,146.1997,144.8068,145.7325,152003.0
2017-04-03 09:40:00,165.27,165.97,165.12,165.92,64182.0,145.706,146.3232,145.5738,146.2791,64182.0
2017-04-03 09:50:00,165.92,166.14,165.68,165.89,95762.0,146.2791,146.4731,146.0675,146.2526,95762.0
2017-04-03 10:00:00,165.89,166.06,165.57,165.71,73955.0,146.2526,146.4025,145.9705,146.094,73955.0
2017-04-03 10:10:00,165.72,165.74,165.38,165.54,73734.0,146.1028,146.1204,145.803,145.9441,73734.0
2017-04-03 10:20:00,165.58,166.12,165.56,166.09,85096.0,145.9793,146.4554,145.9617,146.429,85096.0
2017-04-03 10:30:00,166.09,166.09,165.64,165.67,66908.0,146.429,146.429,146.0322,146.0587,66908.0
2017-04-03 10:40:00,165.65,165.92,165.5,165.92,63522.0,146.0411,146.2791,145.9088,146.2791,63522.0
2017-04-03 10:50:00,165.92,165.94,165.34,165.37,61492.0,146.2791,146.2967,145.7678,145.7942,61492.0
2017-04-03 11:00:00,165.41,165.63,165.18,165.2,60642.0,145.8295,146.0234,145.6267,145.6443,60642.0
2017-04-03 11:10:00,165.18,165.49,164.36,165.38,108398.0,145.6267,145.9,144.9038,145.803,108398.0
2017-04-03 11:20:00,165.33,165.58,164.75,165.02,77022.0,145.7589,145.9793,145.2476,145.4856,77022.0
2017-04-03 11:30:00,165.02,165.26,164.96,165.08,47408.0,145.4856,145.6972,145.4327,145.5385,47408.0
2017-04-03 11:40:00,165.05,165.21,164.99,165.07,42054.0,145.5121,145.6531,145.4592,145.5297,42054.0
2017-04-03 11:50:00,165.05,165.17,164.88,164.96,60234.0,145.5121,145.6179,145.3622,145.4327,60234.0
2017-04-03 12:00:00,164.94,165.06,164.67,164.83,34809.0,145.4151,145.5209,145.1771,145.3181,34809.0
2017-04-03 12:10:00,164.81,165.0,164.78,164.82,62760.0,145.3005,145.468,145.274,145.3093,62760.0
2017-04-03 12:20:00,164.86,165.15,164.84,164.99,57168.0,145.3446,145.6002,145.3269,145.4592,57168.0
2017-04-03 12:30:00,165.02,165.13,164.98,165.05,27806.0,145.4856,145.5826,145.4504,145.5121,27806.0
2017-04-03 12:40:00,165.05,165.1,164.94,165.0,26757.0,145.5121,145.5562,145.4151,145.468,26757.0
2017-04-03 12:50:00,165.01,165.13,164.92,165.12,38732.0,145.4768,145.5826,145.3975,145.5738,38732.0
2017-04-03 13:00:00,165.09,165.35,165.07,165.26,33384.0,145.5473,145.7766,145.5297,145.6972,33384.0
2017-04-03 13:10:00,165.23,165.32,165.13,165.17,37346.0,145.6708,145.7501,145.5826,145.6179,37346.0
2017-04-03 13:20:00,165.18,165.28,165.12,165.24,24399.0,145.6267,145.7149,145.5738,145.6796,24399.0
2017-04-03 13:30:00,165.22,165.25,165.13,165.14,28656.0,145.662,145.6884,145.5826,145.5914,28656.0
2017-04-03 13:40:00,165.18,165.2,165.03,165.03,45982.0,145.6267,145.6443,145.4944,145.4944,45982.0
2017-04-03 13:50:00,165.05,165.11,165.01,165.07,47696.0,145.5121,145.565,145.4768,145.5297,47696.0
2017-04-03 14:00:00,165.09,165.16,165.0,165.06,32410.0,145.5473,145.6091,145.468,145.5209,32410.0
2017-04-03 14:10:00,165.05,165.13,164.99,165.06,34130.0,145.5121,145.5826,145.4592,145.5209,34130.0
2017-04-03 14:20:00,165.07,165.28,164.98,165.23,43417.0,145.5297,145.7149,145.4504,145.6708,43417.0
2017-04-03 14:30:00,165.23,165.26,165.04,165.25,39803.0,145.6708,145.6972,145.5033,145.6884,39803.0
2017-04-03 14:40:00,165.24,165.5,165.22,165.4,56160.0,145.6796,145.9088,145.662,145.8206,56160.0
2017-04-03 14:50:00,165.4,165.5,165.33,165.33,50527.0,145.8206,145.9088,145.7589,145.7589,50527.0
2017-04-03 15:00:00,165.36,165.45,165.27,165.41,44720.0,145.7854,145.8647,145.706,145.8295,44720.0
2017-04-03 15:10:00,165.43,165.72,165.43,165.55,103609.0,145.8471,146.1028,145.8471,145.9529,103609.0
2017-04-03 15:20:00,165.56,165.73,165.55,165.64,87332.0,145.9617,146.1116,145.9529,146.0322,87332.0
2017-04-03 15:30:00,165.66,165.77,165.52,165.7,102444.0,146.0499,146.1469,145.9264,146.0851,102444.0
2017-04-03 15:40:00,165.72,165.82,165.65,165.75,132332.0,146.1028,146.1909,146.0411,146.1292,132332.0
2017-04-03 15:50:00,165.74,165.76,165.53,165.6,288203.0,146.1204,146.138,145.9353,145.997,288203.0
2017-04-04 09:30:00,165.87,166.45,165.59,166.09,131433.0,146.235,146.7464,145.9882,146.429,131433.0
2017-04-04 09:40:00,166.09,166.22,165.59,165.59,41846.0,146.429,146.5436,145.9882,145.9882,41846.0
2017-04-04 09:50:00,165.62,165.83,165.46,165.7,77108.0,146.0146,146.1997,145.8735,146.0851,77108.0
2017-04-04 10:00:00,165.72,165.74,165.3,165.43,80116.0,146.1028,146.1204,145.7325,145.8471,80116.0
2017-04-04 10:10:00,165.44,165.56,165.31,165.52,65603.0,145.8559,145.9617,145.7413,145.9264,65603.0
2017-04-04 10:20:00,165.53,165.77,165.52,165.64,42161.0,145.9353,146.1469,145.9264,146.0322,42161.0
2017-04-04 10:30:00,165.64,165.99,165.61,165.81,81887.0,146.0322,146.3408,146.0058,146.1821,81887.0
2017-04-04 10:40:00,165.81,165.82,165.65,165.71,56848.0,146.1821,146.1909,146.0411,146.094,56848.0
2017-04-04 10:50:00,165.74,165.83,165.59,165.59,59033.0,146.1204,146.1997,145.9882,145.9882,59033.0
2017-04-04 11:00:00,165.61,165.91,165.59,165.88,60517.0,146.0058,146.2703,145.9882,146.2438,60517.0
2017-04-04 11:10:00,165.88,165.91,165.69,165.78,40432.0,146.2438,146.2703,146.0763,146.1557,40432.0
2017-04-04 11:20:00,165.78,165.92,165.61,165.61,66958.0,146.1557,146.2791,146.0058,146.0058,66958.0
2017-04-04 11:30:00,165.65,165.85,165.62,165.78,33157.0,146.0411,146.2174,146.0146,146.1557,33157.0
2017-04-04 11:40:00,165.76,165.85,165.62,165.73,34003.0,146.138,146.2174,146.0146,146.1116,34003.0
2017-04-04 11:50:00,165.7,165.78,165.46,165.47,40347.0,146.0851,146.1557,145.8735,145.8824,40347.0
2017-04-04 12:00:00,165.5,165.52,165.4,165.46,43123.0,145.9088,145.9264,145.8206,145.8735,43123.0
2017-04-04 12:10:00,165.45,165.52,165.38,165.46,29934.0,145.8647,145.9264,145.803,145.8735,29934.0
2017-04-04 12:20:00,165.46,165.53,165.35,165.42,25075.0,145.8735,145.9353,145.7766,145.8383,25075.0
2017-04-04 12:30:00,165.44,165.45,165.17,165.29,17116.0,145.8559,145.8647,145.6179,145.7237,17116.0
2017-04-04 12:40:00,165.27,165.29,164.95,165.05,33118.0,145.706,145.7237,145.4239,145.5121,33118.0
2017-04-04 12:50:00,165.06,165.09,164.81,164.91,28365.0,145.5209,145.5473,145.3005,145.3887,28365.0
2017-04-04 13:00:00,164.92,164.94,164.84,164.9,25231.0,145.3975,145.4151,145.3269,145.3798,25231.0
2017-04-04 13:10:00,164.89,165.01,164.87,164.96,36429.0,145.371,145.4768,145.3534,145.4327,36429.0
2017-04-04 13:20:00,164.97,165.1,164.9,165.02,28986.0,145.4416,145.5562,145.3798,145.4856,28986.0
2017-04-04 13:30:00,165.04,165.04,164.96,165.02,34374.0,145.5033,145.5033,145.4327,145.4856,34374.0
2017-04-04 13:40:00,164.99,165.05,164.92,164.95,22627.0,145.4592,145.5121,145.3975,145.4239,22627.0
2017-04-04 13:50:00,164.95,165.08,164.92,165.06,85723.0,145.4239,145.5385,145.3975,145.5209,85723.0
2017-04-04 14:00:00,165.06,165.08,164.99,165.03,94309.0,145.5209,145.5385,145.4592,145.4944,94309.0
2017-04-04 14:10:00,165.03,165.07,164.95,165.01,59490.0,145.4944,145.5297,145.4239,145.4768,59490.0
2017-04-04 14:20:00,165.0,165.03,164.9,164.93,34359.0,145.468,145.4944,145.3798,145.4063,34359.0
2017-04-04 14:30:00,164.93,164.95,164.81,164.85,52532.0,145.4063,145.4239,145.3005,145.3358,52532.0
2017-04-04 14:40:00,164.87,164.99,164.84,164.89,51200.0,145.3534,145.4592,145.3269,145.371,51200.0
2017-04-04 14:50:00,164.88,164.92,164.79,164.89,32500.0,145.3622,145.3975,145.2829,145.371,32500.0
2017-04-04 15:00:00,164.87,164.97,164.86,164.9,38511.0,145.3534,145.4416,145.3446,145.3798,38511.0
2017-04-04 15:10:00,164.91,165.04,164.83,164.91,62318.0,145.3887,145.5033,145.3181,145.3887,62318.0
2017-04-04 15:20:00,164.91,165.01,164.83,164.98,58106.0,145.3887,145.4768,145.3181,145.4504,58106.0
2017-04-04 15:30:00,164.99,165.17,164.98,165.07,80816.0,145.4592,145.6179,145.4504,145.5297,80816.0
2017-04-04 15:40:00,165.08,165.17,165.01,165.04,65952.0,145.5385,145.6179,145.4768,145.5033,65952.0
2017-04-04 15:50:00,165.05,165.13,164.95,164.99,187953.0,145.5121,145.5826,145.4239,145.4592,187953.0
2017-04-05 09:30:00,165.76,166.56,165.6,166.55,159016.0,146.138,146.8433,145.997,146.8345,159016.0
2017-04-05 09:40:00,166.55,167.05,166.48,166.92,121069.0,146.8345,147.2753,146.7728,147.1607,121069.0
2017-04-05 09:50:00,166.95,167.02,165.98,166.02,113958.0,147.1872,147.2489,146.332,146.3673,113958.0
2017-04-05 10:00:00,165.98,166.65,165.93,166.53,96626.0,146.332,146.9227,146.2879,146.8169,96626.0
2017-04-05 10:10:00,166.5,166.85,166.45,166.84,112125.0,146.7904,147.099,146.7464,147.0902,112125.0
2017-04-05 10:20:00,166.84,167.03,166.79,167.0,84291.0,147.0902,147.2577,147.0461,147.2312,84291.0
2017-04-05 10:30:00,166.95,167.19,166.91,167.19,93613.0,147.1872,147.3988,147.1519,147.3988,93613.0
2017-04-05 10:40:00,167.19,167.26,167.03,167.07,67930.0,147.3988,147.4605,147.2577,147.293,67930.0
2017-04-05 10:50:00,167.06,167.15,166.95,167.07,65979.0,147.2841,147.3635,147.1872,147.293,65979.0
2017-04-05 11:00:00,167.09,167.21,167.01,167.01,85955.0,147.3106,147.4164,147.2401,147.2401,85955.0
2017-04-05 11:10:00,167.0,167.21,166.88,167.2,56167.0,147.2312,147.4164,147.1255,147.4076,56167.0
2017-04-05 11:20:00,167.19,167.22,166.83,166.84,65522.0,147.3988,147.4252,147.0814,147.0902,65522.0
2017-04-05 11:30:00,166.85,167.03,166.75,166.91,60921.0,147.099,147.2577,147.0108,147.1519,60921.0
2017-04-05 11:40:00,166.91,167.03,166.74,166.82,44849.0,147.1519,147.2577,147.002,147.0726,44849.0
2017-04-05 11:50:00,166.8,166.87,166.67,166.68,35954.0,147.0549,147.1166,146.9403,146.9491,35954.0
2017-04-05 12:00:00,166.67,166.86,166.66,166.74,29673.0,146.9403,147.1078,146.9315,147.002,29673.0
2017-04-05 12:10:00,166.74,166.76,166.6,166.72,32456.0,147.002,147.0197,146.8786,146.9844,32456.0
2017-04-05 12:20:00,166.73,166.89,166.7,166.8,41200.0,146.9932,147.1343,146.9668,147.0549,41200.0
2017-04-05 12:30:00,166.79,166.96,166.79,166.8,40101.0,147.0461,147.196,147.0461,147.0549,40101.0
2017-04-05 12:40:00,166.81,166.84,166.67,166.72,27647.0,147.0637,147.0902,146.9403,146.9844,27647.0
2017-04-05 12:50:00,166.74,166.79,166.56,166.57,62349.0,147.002,147.0461,146.8433,146.8521,62349.0
2017-04-05 13:00:00,166.57,166.74,166.47,166.71,41915.0,146.8521,147.002,146.764,146.9756,41915.0
2017-04-05 13:10:00,166.71,166.83,166.62,166.83,42569.0,146.9756,147.0814,146.8962,147.0814,42569.0
2017-04-05 13:20:00,166.82,166.92,166.73,166.91,46934.0,147.0726,147.1607,146.9932,147.1519,46934.0
2017-04-05 13:30:00,166.9,166.92,166.63,166.8,65255.0,147.1431,147.1607,146.905,147.0549,65255.0
2017-04-05 13:40:00,166.8,166.8,166.62,166.66,38754.0,147.0549,147.0549,146.8962,146.9315,38754.0
2017-04-05 13:50:00,166.67,166.72,166.63,166.68,49599.0,146.9403,146.9844,146.905,146.9491,49599.0
2017-04-05 14:00:00,166.66,166.68,166.43,166.62,47761.0,146.9315,146.9491,146.7287,146.8962,47761.0
2017-04-05 14:10:00,166.62,166.79,166.57,166.74,49439.0,146.8962,147.0461,146.8521,147.002,49439.0
2017-04-05 14:20:00,166.74,166.76,166.5,166.6,56056.0,147.002,147.0197,146.7904,146.8786,56056.0
2017-04-05 14:30:00,166.6,166.66,166.3,166.31,40697.0,146.8786,146.9315,146.6141,146.6229,40697.0
2017-04-05 14:40:00,166.31,166.42,166.27,166.32,54048.0,146.6229,146.7199,146.5877,146.6317,54048.0
2017-04-05 14:50:00,166.34,166.34,165.93,166.1,67938.0,146.6494,146.6494,146.2879,146.4378,67938.0
2017-04-05 15:00:00,166.1,166.31,166.07,166.13,48009.0,146.4378,146.6229,146.4113,146.4642,48009.0
2017-04-05 15:10:00,166.11,166.13,165.8,165.86,52110.0,146.4466,146.4642,146.1733,146.2262,52110.0
2017-04-05 15:20:00,165.86,165.9,165.31,165.61,97629.0,146.2262,146.2615,145.7413,146.0058,97629.0
2017-04-05 15:30:00,165.59,165.62,165.22,165.57,108847.0,145.9882,146.0146,145.662,145.9705,108847.0
2017-04-05 15:40:00,165.57,165.61,165.27,165.32,129562.0,145.9705,146.0058,145.706,145.7501,129562.0
2017-04-05 15:50:00,165.3,165.61,165.24,165.37,193703.0,145.7325,146.0058,145.6796,145.7942,193703.0
2017-04-06 09:30:00,165.45,165.69,165.0,165.28,73140.0,145.8647,146.0763,145.468,145.7149,73140.0
2017-04-06 09:40:00,165.32,165.44,164.84,164.88,37902.0,145.7501,145.8559,145.3269,145.3622,37902.0
2017-04-06 09:50:00,164.92,165.43,164.88,165.2,45280.0,145.3975,145.8471,145.3622,145.6443,45280.0
2017-04-06 10:00:00,165.24,165.31,164.9,164.9,40635.0,145.6796,145.7413,145.3798,145.3798,40635.0
2017-04-06 10:10:00,164.96,165.25,164.96,165.02,21191.0,145.4327,145.6884,145.4327,145.4856,21191.0
2017-04-06 10:20:00,165.06,165.38,165.05,165.32,20679.0,145.5209,145.803,145.5121,145.7501,20679.0
2017-04-06 10:30:00,165.3,165.56,165.28,165.47,24673.0,145.7325,145.9617,145.7149,145.8824,24673.0
2017-04-06 10:40:00,165.47,165.5,165.27,165.43,52780.0,145.8824,145.9088,145.706,145.8471,52780.0
2017-04-06 10:50:00,165.48,165.52,165.18,165.25,29946.0,145.8912,145.9264,145.6267,145.6884,29946.0
2017-04-06 11:00:00,165.25,165.43,165.18,165.38,41194.0,145.6884,145.8471,145.6267,145.803,41194.0
2017-04-06 11:10:00,165.4,165.6,165.4,165.45,28279.0,145.8206,145.997,145.8206,145.8647,28279.0
2017-04-06 11:20:00,165.46,165.6,165.41,165.43,54271.0,145.8735,145.997,145.8295,145.8471,54271.0
2017-04-06 11:30:00,165.43,165.65,165.39,165.56,72594.0,145.8471,146.0411,145.8118,145.9617,72594.0
2017-04-06 11:40:00,165.59,165.59,165.43,165.43,37916.0,145.9882,145.9882,145.8471,145.8471,37916.0
2017-04-06 11:50:00,165.44,165.47,165.32,165.43,23278.0,145.8559,145.8824,145.7501,145.8471,23278.0
2017-04-06 12:00:00,165.42,165.43,165.28,165.32,30782.0,145.8383,145.8471,145.7149,145.7501,30782.0
2017-04-06 12:10:00,165.32,165.46,165.32,165.41,46730.0,145.7501,145.8735,145.7501,145.8295,46730.0
2017-04-06 12:20:00,165.41,165.64,165.38,165.59,24349.0,145.8295,146.0322,145.803,145.9882,24349.0
2017-04-06 12:30:00,165.62,165.7,165.38,165.5,26491.0,146.0146,146.0851,145.803,145.9088,26491.0
2017-04-06 12:40:00,165.49,165.53,165.3,165.3,37677.0,145.9,145.9353,145.7325,145.7325,37677.0
2017-04-06 12:50:00,165.27,165.49,165.27,165.45,18120.0,145.706,145.9,145.706,145.8647,18120.0
2017-04-06 13:00:00,165.46,165.57,165.45,165.56,17620.0,145.8735,145.9705,145.8647,145.9617,17620.0
2017-04-06 13:10:00,165.56,165.82,165.48,165.82,28072.0,145.9617,146.1909,145.8912,146.1909,28072.0
2017-04-06 13:20:00,165.82,166.02,165.81,165.93,56769.0,146.1909,146.3673,146.1821,146.2879,56769.0
2017-04-06 13:30:00,165.92,165.92,165.68,165.75,27472.0,146.2791,146.2791,146.0675,146.1292,27472.0
2017-04-06 13:40:00,165.75,165.86,165.64,165.66,50561.0,146.1292,146.2262,146.0322,146.0499,50561.0
2017-04-06 13:50:00,165.66,165.86,165.65,165.75,34790.0,146.0499,146.2262,146.0411,146.1292,34790.0
2017-04-06 14:00:00,165.77,165.83,165.68,165.76,26646.0,146.1469,146.1997,146.0675,146.138,26646.0
2017-04-06 14:10:00,165.75,165.76,165.6,165.63,26247.0,146.1292,146.138,145.997,146.0234,26247.0
2017-04-06 14:20:00,165.61,165.7,165.56,165.7,35774.0,146.0058,146.0851,145.9617,146.0851,35774.0
2017-04-06 14:30:00,165.68,165.86,165.65,165.84,37086.0,146.0675,146.2262,146.0411,146.2086,37086.0
2017-04-06 14:40:00,165.84,165.85,165.37,165.45,55635.0,146.2086,146.2174,145.7942,145.8647,55635.0
2017-04-06 14:50:00,165.47,165.6,165.32,165.45,31625.0,145.8824,145.997,145.7501,145.8647,31625.0
2017-04-06 15:00:00,165.46,165.53,165.39,165.48,34386.0,145.8735,145.9353,145.8118,145.8912,34386.0
2017-04-06 15:10:00,165.48,165.49,165.29,165.35,55886.0,145.8912,145.9,145.7237,145.7766,55886.0
2017-04-06 15:20:00,165.35,165.41,165.21,165.25,145396.0,145.7766,145.8295,145.6531,145.6884,145396.0
2017-04-06 15:30:00,165.27,165.48,165.26,165.46,91012.0,145.706,145.8912,145.6972,145.8735,91012.0
2017-04-06 15:40:00,165.46,165.54,165.37,165.41,116388.0,145.8735,145.9441,145.7942,145.8295,116388.0
2017-04-06 15:50:00,165.4,165.48,165.25,165.42,284806.0,145.8206,145.8912,145.6884,145.8383,284806.0
2017-04-07 09:30:00,164.96,165.65,164.67,165.26,87211.0,145.4327,146.0411,145.1771,145.6972,87211.0
2017-04-07 09:40:00,165.23,165.68,165.23,165.64,32822.0,145.6708,146.0675,145.6708,146.0322,32822.0
2017-04-07 09:50:00,165.58,165.67,164.62,164.67,61631.0,145.9793,146.0587,145.133,145.1771,61631.0
2017-04-07 10:00:00,164.65,165.13,164.62,164.97,47287.0,145.1594,145.5826,145.133,145.4416,47287.0
2017-04-07 10:10:00,164.98,165.28,164.93,165.18,42084.0,145.4504,145.7149,145.4063,145.6267,42084.0
2017-04-07 10:20:00,165.18,165.3,165.03,165.23,39016.0,145.6267,145.7325,145.4944,145.6708,39016.0
2017-04-07 10:30:00,165.23,165.34,165.08,165.27,28493.0,145.6708,145.7678,145.5385,145.706,28493.0
2017-04-07 10:40:00,165.28,165.31,165.15,165.26,26348.0,145.7149,145.7413,145.6002,145.6972,26348.0
2017-04-07 10:50:00,165.28,165.29,165.0,165.12,49554.0,145.7149,145.7237,145.468,145.5738,49554.0
2017-04-07 11:00:00,165.12,165.18,164.67,164.74,77931.0,145.5738,145.6267,145.1771,145.2388,77931.0
2017-04-07 11:10:00,164.72,165.2,164.69,165.16,141098.0,145.2211,145.6443,145.1947,145.6091,141098.0
2017-04-07 11:20:00,165.18,165.36,165.05,165.26,71387.0,145.6267,145.7854,145.5121,145.6972,71387.0
2017-04-07 11:30:00,165.3,165.41,165.21,165.3,58057.0,145.7325,145.8295,145.6531,145.7325,58057.0
2017-04-07 11:40:00,165.29,165.42,165.23,165.39,39096.0,145.7237,145.8383,145.6708,145.8118,39096.0
2017-04-07 11:50:00,165.39,165.65,165.37,165.62,47469.0,145.8118,146.0411,145.7942,146.0146,47469.0
2017-04-07 12:00:00,165.61,165.81,165.6,165.79,41399.0,146.0058,146.1821,145.997,146.1645,41399.0
2017-04-07 12:10:00,165.78,165.8,165.58,165.62,37827.0,146.1557,146.1733,145.9793,146.0146,37827.0
2017-04-07 12:20:00,165.62,165.71,165.58,165.63,29793.0,146.0146,146.094,145.9793,146.0234,29793.0
2017-04-07 12:30:00,165.64,165.76,165.59,165.68,37478.0,146.0322,146.138,145.9882,146.0675,37478.0
2017-04-07 12:40:00,165.66,165.68,165.61,165.67,33469.0,146.0499,146.0675,146.0058,146.0587,33469.0
2017-04-07 12:50:00,165.66,165.92,165.66,165.89,31698.0,146.0499,146.2791,146.0499,146.2526,31698.0
2017-04-07 13:00:00,165.9,165.94,165.82,165.92,38621.0,146.2615,146.2967,146.1909,146.2791,38621.0
2017-04-07 13:10:00,165.92,166.18,165.91,166.17,56562.0,146.2791,146.5083,146.2703,146.4995,56562.0
2017-04-07 13:20:00,166.15,166.26,166.06,166.26,40999.0,146.4819,146.5788,146.4025,146.5788,40999.0
2017-04-07 13:30:00,166.25,166.41,166.16,166.2,48681.0,146.57,146.7111,146.4907,146.5259,48681.0
2017-04-07 13:40:00,166.2,166.31,166.09,166.11,44467.0,146.5259,146.6229,146.429,146.4466,44467.0
2017-04-07 13:50:00,166.11,166.33,166.08,166.25,33006.0,146.4466,146.6406,146.4202,146.57,33006.0
2017-04-07 14:00:00,166.24,166.47,166.23,166.43,35847.0,146.5612,146.764,146.5524,146.7287,35847.0
2017-04-07 14:10:00,166.41,166.48,166.4,166.44,38134.0,146.7111,146.7728,146.7023,146.7375,38134.0
2017-04-07 14:20:00,166.45,166.5,166.35,166.38,54961.0,146.7464,146.7904,146.6582,146.6846,54961.0
2017-04-07 14:30:00,166.38,166.49,166.33,166.38,41238.0,146.6846,146.7816,146.6406,146.6846,41238.0
2017-04-07 14:40:00,166.36,166.45,166.27,166.43,50281.0,146.667,146.7464,146.5877,146.7287,50281.0
2017-04-07 14:50:00,166.41,166.43,166.13,166.17,34748.0,146.7111,146.7287,146.4642,146.4995,34748.0
2017-04-07 15:00:00,166.15,166.24,166.15,166.18,45702.0,146.4819,146.5612,146.4819,146.5083,45702.0
2017-04-07 15:10:00,166.18,166.38,166.18,166.38,40462.0,146.5083,146.6846,146.5083,146.6846,40462.0
2017-04-07 15:20:00,166.36,166.4,166.27,166.27,64333.0,146.667,146.7023,146.5877,146.5877,64333.0
2017-04-07 15:30:00,166.26,166.29,166.16,166.25,72771.0,146.5788,146.6053,146.4907,146.57,72771.0
2017-04-07 15:40:00,166.25,166.27,166.07,166.09,156673.0,146.57,146.5877,146.4113,146.429,156673.0
2017-04-07 15:50:00,166.1,166.25,166.02,166.03,315839.0,146.4378,146.57,146.3673,146.3761,315839.0
2017-04-10 09:30:00,166.19,166.98,165.34,166.82,90566.0,146.5171,147.2136,145.7678,147.0726,90566.0
2017-04-10 09:40:00,166.82,167.0,166.68,166.72,59112.0,147.0726,147.2312,146.9491,146.9844,59112.0
2017-04-10 09:50:00,166.73,166.87,166.52,166.7,64908.0,146.9932,147.1166,146.8081,146.9668,64908.0
2017-04-10 10:00:00,166.81,166.81,166.28,166.41,38700.0,147.0637,147.0637,146.5965,146.7111,38700.0
2017-04-10 10:10:00,166.41,166.57,166.22,166.57,44691.0,146.7111,146.8521,146.5436,146.8521,44691.0
2017-04-10 10:20:00,166.55,166.77,166.52,166.62,38353.0,146.8345,147.0285,146.8081,146.8962,38353.0
2017-04-10 10:30:00,166.62,166.85,166.62,166.67,36512.0,146.8962,147.099,146.8962,146.9403,36512.0
2017-04-10 10:40:00,166.66,166.77,166.6,166.63,23278.0,146.9315,147.0285,146.8786,146.905,23278.0
2017-04-10 10:50:00,166.68,166.72,166.53,166.61,23460.0,146.9491,146.9844,146.8169,146.8874,23460.0
2017-04-10 11:00:00,166.58,166.72,166.53,166.72,33686.0,146.861,146.9844,146.8169,146.9844,33686.0
2017-04-10 11:10:00,166.72,166.86,166.72,166.78,34569.0,146.9844,147.1078,146.9844,147.0373,34569.0
2017-04-10 11:20:00,166.77,166.8,166.69,166.71,28663.0,147.0285,147.0549,146.9579,146.9756,28663.0
2017-04-10 11:30:00,166.73,166.77,166.27,166.36,39811.0,146.9932,147.0285,146.5877,146.667,39811.0
2017-04-10 11:40:00,166.37,166.39,166.17,166.33,36363.0,146.6758,146.6935,146.4995,146.6406,36363.0
2017-04-10 11:50:00,166.33,166.41,166.21,166.25,34787.0,146.6406,146.7111,146.5348,146.57,34787.0
2017-04-10 12:00:00,166.24,166.24,166.02,166.1,25013.0,146.5612,146.5612,146.3673,146.4378,25013.0
2017-04-10 12:10:00,166.09,166.09,165.79,165.96,83759.0,146.429,146.429,146.1645,146.3144,83759.0
2017-04-10 12:20:00,165.94,166.06,165.82,165.88,76012.0,146.2967,146.4025,146.1909,146.2438,76012.0
2017-04-10 12:30:00,165.87,165.97,165.86,165.9,27213.0,146.235,146.3232,146.2262,146.2615,27213.0
2017-04-10 12:40:00,165.92,166.14,165.89,166.14,24144.0,146.2791,146.4731,146.2526,146.4731,24144.0
2017-04-10 12:50:00,166.15,166.43,166.15,166.3,35703.0,146.4819,146.7287,146.4819,146.6141,35703.0
2017-04-10 13:00:00,166.28,166.34,166.21,166.29,44725.0,146.5965,146.6494,146.5348,146.6053,44725.0
2017-04-10 13:10:00,166.29,166.29,166.16,166.17,13901.0,146.6053,146.6053,146.4907,146.4995,13901.0
2017-04-10 13:20:00,166.19,166.26,166.11,166.13,19926.0,146.5171,146.5788,146.4466,146.4642,19926.0
2017-04-10 13:30:00,166.14,166.31,166.09,166.22,29256.0,146.4731,146.6229,146.429,146.5436,29256.0
2017-04-10 13:40:00,166.23,166.27,166.07,166.08,26211.0,146.5524,146.5877,146.4113,146.4202,26211.0
2017-04-10 13:50:00,166.08,166.12,166.03,166.12,25037.0,146.4202,146.4554,146.3761,146.4554,25037.0
2017-04-10 14:00:00,166.13,166.14,165.62,165.7,69643.0,146.4642,146.4731,146.0146,146.0851,69643.0
2017-04-10 14:10:00,165.72,165.72,165.43,165.49,82220.0,146.1028,146.1028,145.8471,145.9,82220.0
2017-04-10 14:20:00,165.49,165.52,165.28,165.33,62065.0,145.9,145.9264,145.7149,145.7589,62065.0
2017-04-10 14:30:00,165.35,165.5,165.32,165.5,45353.0,145.7766,145.9088,145.7501,145.9088,45353.0
2017-04-10 14:40:00,165.46,165.72,165.43,165.61,81436.0,145.8735,146.1028,145.8471,146.0058,81436.0
2017-04-10 14:50:00,165.6,165.62,165.32,165.38,116467.0,145.997,146.0146,145.7501,145.803,116467.0
2017-04-10 15:00:00,165.4,165.78,165.4,165.71,89149.0,145.8206,146.1557,145.8206,146.094,89149.0
2017-04-10 15:10:00,165.7,165.84,165.57,165.61,62329.0,146.0851,146.2086,145.9705,146.0058,62329.0
2017-04-10 15:20:00,165.61,165.61,165.38,165.42,72692.0,146.0058,146.0058,145.803,145.8383,72692.0
2017-04-10 15:30:00,165.43,165.64,165.41,165.59,71795.0,145.8471,146.0322,145.8295,145.9882,71795.0
2017-04-10 15:40:00,165.59,165.64,165.43,165.46,148463.0,145.9882,146.0322,145.8471,145.8735,148463.0
2017-04-10 15:50:00,165.48,165.54,165.35,165.46,303071.0,145.8912,145.9441,145.7766,145.8735,303071.0
2017-04-11 09:30:00,164.89,165.63,164.67,165.0,116766.0,145.371,146.0234,145.1771,145.468,116766.0
2017-04-11 09:40:00,165.03,165.17,164.62,165.07,81281.0,145.4944,145.6179,145.133,145.5297,81281.0
2017-04-11 09:50:00,165.02,165.64,164.94,165.64,84213.0,145.4856,146.0322,145.4151,146.0322,84213.0
2017-04-11 10:00:00,165.69,165.75,165.38,165.56,90135.0,146.0763,146.1292,145.803,145.9617,90135.0
2017-04-11 10:10:00,165.56,165.7,165.4,165.6,91794.0,145.9617,146.0851,145.8206,145.997,91794.0
2017-04-11 10:20:00,165.59,165.79,165.52,165.74,98677.0,145.9882,146.1645,145.9264,146.1204,98677.0
2017-04-11 10:30:00,165.75,165.75,165.46,165.59,58857.0,146.1292,146.1292,145.8735,145.9882,58857.0
2017-04-11 10:40:00,165.58,165.66,165.48,165.48,62899.0,145.9793,146.0499,145.8912,145.8912,62899.0
2017-04-11 10:50:00,165.46,165.57,164.79,164.93,64526.0,145.8735,145.9705,145.2829,145.4063,64526.0
2017-04-11 11:00:00,164.95,165.06,164.86,164.95,57749.0,145.4239,145.5209,145.3446,145.4239,57749.0
2017-04-11 11:10:00,164.96,165.07,164.87,164.91,48142.0,145.4327,145.5297,145.3534,145.3887,48142.0
2017-04-11 11:20:00,164.9,164.94,164.6,164.87,58194.0,145.3798,145.4151,145.1154,145.3534,58194.0
2017-04-11 11:30:00,164.85,164.97,164.7,164.86,52938.0,145.3358,145.4416,145.2035,145.3446,52938.0
2017-04-11 11:40:00,164.86,165.07,164.8,165.01,72043.0,145.3446,145.5297,145.2917,145.4768,72043.0
2017-04-11 11:50:00,165.0,165.31,164.97,165.26,50375.0,145.468,145.7413,145.4416,145.6972,50375.0
2017-04-11 12:00:00,165.26,165.43,165.2,165.4,33558.0,145.6972,145.8471,145.6443,145.8206,33558.0
2017-04-11 12:10:00,165.41,165.55,165.4,165.54,53461.0,145.8295,145.9529,145.8206,145.9441,53461.0
2017-04-11 12:20:00,165.55,165.77,165.51,165.68,67262.0,145.9529,146.1469,145.9176,146.0675,67262.0
2017-04-11 12:30:00,165.68,165.74,165.61,165.66,27386.0,146.0675,146.1204,146.0058,146.0499,27386.0
2017-04-11 12:40:00,165.68,165.68,165.51,165.53,34273.0,146.0675,146.0675,145.9176,145.9353,34273.0
2017-04-11 12:50:00,165.54,165.67,165.53,165.65,21653.0,145.9441,146.0587,145.9353,146.0411,21653.0
2017-04-11 13:00:00,165.66,165.84,165.63,165.71,29478.0,146.0499,146.2086,146.0234,146.094,29478.0
2017-04-11 13:10:00,165.68,165.75,165.63,165.65,35307.0,146.0675,146.1292,146.0234,146.0411,35307.0
2017-04-11 13:20:00,165.66,165.67,165.41,165.55,84690.0,146.0499,146.0587,145.8295,145.9529,84690.0
2017-04-11 13:30:00,165.53,165.71,165.5,165.67,34410.0,145.9353,146.094,145.9088,146.0587,34410.0
2017-04-11 13:40:00,165.68,165.71,165.49,165.5,31855.0,146.0675,146.094,145.9,145.9088,31855.0
2017-04-11 13:50:00,165.49,165.54,165.47,165.53,31878.0,145.9,145.9441,145.8824,145.9353,31878.0
2017-04-11 14:00:00,165.52,165.65,165.5,165.55,47663.0,145.9264,146.0411,145.9088,145.9529,47663.0
2017-04-11 14:10:00,165.56,165.6,165.33,165.41,38940.0,145.9617,145.997,145.7589,145.8295,38940.0
2017-04-11 14:20:00,165.41,165.55,165.41,165.54,28079.0,145.8295,145.9529,145.8295,145.9441,28079.0
2017-04-11 14:30:00,165.54,165.64,165.47,165.56,39834.0,145.9441,146.0322,145.8824,145.9617,39834.0
2017-04-11 14:40:00,165.56,165.63,165.47,165.63,46537.0,145.9617,146.0234,145.8824,146.0234,46537.0
2017-04-11 14:50:00,165.63,165.83,165.63,165.7,48982.0,146.0234,146.1997,146.0234,146.0851,48982.0
2017-04-11 15:00:00,165.69,165.72,165.56,165.58,52023.0,146.0763,146.1028,145.9617,145.9793,52023.0
2017-04-11 15:10:00,165.59,165.62,165.34,165.45,135809.0,145.9882,146.0146,145.7678,145.8647,135809.0
2017-04-11 15:20:00,165.45,165.54,165.4,165.51,63039.0,145.8647,145.9441,145.8206,145.9176,63039.0
2017-04-11 15:30:00,165.52,165.75,165.5,165.71,109414.0,145.9264,146.1292,145.9088,146.094,109414.0
2017-04-11 15:40:00,165.73,165.76,165.61,165.65,90068.0,146.1116,146.138,146.0058,146.0411,90068.0
2017-04-11 15:50:00,165.65,165.84,165.61,165.82,201384.0,146.0411,146.2086,146.0058,146.1909,201384.0
2017-04-12 09:30:00,166.32,166.42,165.62,165.64,109830.0,146.6317,146.7199,146.0146,146.0322,109830.0
2017-04-12 09:40:00,165.64,165.9,165.23,165.23,52716.0,146.0322,146.2615,145.6708,145.6708,52716.0
2017-04-12 09:50:00,165.24,165.61,165.23,165.6,61013.0,145.6796,146.0058,145.6708,145.997,61013.0
2017-04-12 10:00:00,165.61,165.61,164.95,165.01,47274.0,146.0058,146.0058,145.4239,145.4768,47274.0
2017-04-12 10:10:00,165.03,165.17,164.94,165.0,49036.0,145.4944,145.6179,145.4151,145.468,49036.0
2017-04-12 10:20:00,165.02,165.03,164.85,164.88,50989.0,145.4856,145.4944,145.3358,145.3622,50989.0
2017-04-12 10:30:00,164.91,164.92,164.6,164.88,57203.0,145.3887,145.3975,145.1154,145.3622,57203.0
2017-04-12 10:40:00,164.88,164.93,164.75,164.86,45997.0,145.3622,145.4063,145.2476,145.3446,45997.0
2017-04-12 10:50:00,164.86,164.98,164.76,164.9,76514.0,145.3446,145.4504,145.2564,145.3798,76514.0
2017-04-12 11:00:00,164.91,164.98,164.82,164.88,58481.0,145.3887,145.4504,145.3093,145.3622,58481.0
2017-04-12 11:10:00,164.89,165.01,164.81,164.99,54175.0,145.371,145.4768,145.3005,145.4592,54175.0
2017-04-12 11:20:00,164.99,165.15,164.8,165.1,46539.0,145.4592,145.6002,145.2917,145.5562,46539.0
2017-04-12 11:30:00,165.08,165.11,164.87,164.93,30117.0,145.5385,145.565,145.3534,145.4063,30117.0
2017-04-12 11:40:00,164.91,165.03,164.89,165.01,46666.0,145.3887,145.4944,145.371,145.4768,46666.0
2017-04-12 11:50:00,165.01,165.1,164.89,165.06,50929.0,145.4768,145.5562,145.371,145.5209,50929.0
2017-04-12 12:00:00,165.07,165.14,164.99,165.09,47025.0,145.5297,145.5914,145.4592,145.5473,47025.0
2017-04-12 12:10:00,165.08,165.14,164.99,165.11,42557.0,145.5385,145.5914,145.4592,145.565,42557.0
2017-04-12 12:20:00,165.09,165.2,164.97,165.02,45827.0,145.5473,145.6443,145.4416,145.4856,45827.0
2017-04-12 12:30:00,165.02,165.1,164.96,164.99,57929.0,145.4856,145.5562,145.4327,145.4592,57929.0
2017-04-12 12:40:00,164.99,165.41,164.94,165.28,65999.0,145.4592,145.8295,145.4151,145.7149,65999.0
2017-04-12 12:50:00,165.27,165.29,165.12,165.18,27069.0,145.706,145.7237,145.5738,145.6267,27069.0
2017-04-12 13:00:00,165.16,165.24,165.03,165.11,49954.0,145.6091,145.6796,145.4944,145.565,49954.0
2017-04-12 13:10:00,165.1,165.16,164.97,165.08,59909.0,145.5562,145.6091,145.4416,145.5385,59909.0
2017-04-12 13:20:00,165.09,165.09,164.9,164.94,36383.0,145.5473,145.5473,145.3798,145.4151,36383.0
2017-04-12 13:30:00,164.96,165.15,164.94,165.13,71192.0,145.4327,145.6002,145.4151,145.5826,71192.0
2017-04-12 13:40:00,165.12,165.37,165.1,165.28,74129.0,145.5738,145.7942,145.5562,145.7149,74129.0
2017-04-12 13:50:00,165.29,165.36,165.14,165.32,42959.0,145.7237,145.7854,145.5914,145.7501,42959.0
2017-04-12 14:00:00,165.36,165.4,165.22,165.25,52758.0,145.7854,145.8206,145.662,145.6884,52758.0
2017-04-12 14:10:00,165.24,165.31,165.14,165.17,69421.0,145.6796,145.7413,145.5914,145.6179,69421.0
2017-04-12 14:20:00,165.17,165.27,165.15,165.2,29466.0,145.6179,145.706,145.6002,145.6443,29466.0
2017-04-12 14:30:00,165.21,165.42,165.19,165.25,74957.0,145.6531,145.8383,145.6355,145.6884,74957.0
2017-04-12 14:40:00,165.23,165.36,165.17,165.31,34187.0,145.6708,145.7854,145.6179,145.7413,34187.0
2017-04-12 14:50:00,165.31,165.54,165.25,165.53,63998.0,145.7413,145.9441,145.6884,145.9353,63998.0
2017-04-12 15:00:00,165.52,165.67,165.51,165.62,45172.0,145.9264,146.0587,145.9176,146.0146,45172.0
2017-04-12 15:10:00,165.61,165.67,165.37,165.38,44881.0,146.0058,146.0587,145.7942,145.803,44881.0
2017-04-12 15:20:00,165.36,165.58,165.36,165.46,49499.0,145.7854,145.9793,145.7854,145.8735,49499.0
2017-04-12 15:30:00,165.49,165.51,165.37,165.46,56573.0,145.9,145.9176,145.7942,145.8735,56573.0
2017-04-12 15:40:00,165.42,165.51,165.29,165.41,91323.0,145.8383,145.9176,145.7237,145.8295,91323.0
2017-04-12 15:50:00,165.4,165.69,165.4,165.5,206538.0,145.8206,146.0763,145.8206,145.9088,206538.0
2017-04-13 09:30:00,164.95,165.25,164.67,165.21,122863.0,145.4239,145.6884,145.1771,145.6531,122863.0
2017-04-13 09:40:00,165.28,165.48,165.02,165.29,35898.0,145.7149,145.8912,145.4856,145.7237,35898.0
2017-04-13 09:50:00,165.3,165.44,165.13,165.35,27316.0,145.7325,145.8559,145.5826,145.7766,27316.0
2017-04-13 10:00:00,165.34,165.6,165.24,165.32,49074.0,145.7678,145.997,145.6796,145.7501,49074.0
2017-04-13 10:10:00,165.31,165.37,165.01,165.11,34341.0,145.7413,145.7942,145.4768,145.565,34341.0
2017-04-13 10:20:00,165.13,165.3,165.04,165.05,33908.0,145.5826,145.7325,145.5033,145.5121,33908.0
2017-04-13 10:30:00,165.1,165.12,164.89,165.06,57864.0,145.5562,145.5738,145.371,145.5209,57864.0
2017-04-13 10:40:00,165.06,165.17,164.97,165.08,44947.0,145.5209,145.6179,145.4416,145.5385,44947.0
2017-04-13 10:50:00,165.04,165.46,165.04,165.46,28322.0,145.5033,145.8735,145.5033,145.8735,28322.0
2017-04-13 11:00:00,165.47,165.61,165.28,165.41,22108.0,145.8824,146.0058,145.7149,145.8295,22108.0
2017-04-13 11:10:00,165.4,165.4,165.24,165.28,26885.0,145.8206,145.8206,145.6796,145.7149,26885.0
2017-04-13 11:20:00,165.27,165.58,165.23,165.53,21794.0,145.706,145.9793,145.6708,145.9353,21794.0
2017-04-13 11:30:00,165.53,165.59,165.43,165.49,19286.0,145.9353,145.9882,145.8471,145.9,19286.0
2017-04-13 11:40:00,165.5,165.6,165.46,165.59,19153.0,145.9088,145.997,145.8735,145.9882,19153.0
2017-04-13 11:50:00,165.59,165.65,165.52,165.56,17386.0,145.9882,146.0411,145.9264,145.9617,17386.0
2017-04-13 12:00:00,165.55,165.55,165.34,165.4,19616.0,145.9529,145.9529,145.7678,145.8206,19616.0
2017-04-13 12:10:00,165.38,165.44,165.3,165.38,25738.0,145.803,145.8559,145.7325,145.803,25738.0
2017-04-13 12:20:00,165.38,165.42,165.26,165.41,30032.0,145.803,145.8383,145.6972,145.8295,30032.0
2017-04-13 12:30:00,165.43,165.46,165.29,165.37,18530.0,145.8471,145.8735,145.7237,145.7942,18530.0
2017-04-13 12:40:00,165.35,165.46,165.29,165.35,28779.0,145.7766,145.8735,145.7237,145.7766,28779.0
2017-04-13 12:50:00,165.39,165.53,165.39,165.46,16070.0,145.8118,145.9353,145.8118,145.8735,16070.0
2017-04-13 13:00:00,165.48,165.5,165.19,165.31,30269.0,145.8912,145.9088,145.6355,145.7413,30269.0
2017-04-13 13:10:00,165.3,165.35,165.23,165.27,19803.0,145.7325,145.7766,145.6708,145.706,19803.0
2017-04-13 13:20:00,165.26,165.27,165.04,165.16,47538.0,145.6972,145.706,145.5033,145.6091,47538.0
2017-04-13 13:30:00,165.12,165.19,165.08,165.1,31277.0,145.5738,145.6355,145.5385,145.5562,31277.0
2017-04-13 13:40:00,165.11,165.12,164.84,164.92,29348.0,145.565,145.5738,145.3269,145.3975,29348.0
2017-04-13 13:50:00,164.89,165.02,164.84,164.91,41411.0,145.371,145.4856,145.3269,145.3887,41411.0
2017-04-13 14:00:00,164.93,165.16,164.93,165.13,42133.0,145.4063,145.6091,145.4063,145.5826,42133.0
2017-04-13 14:10:00,165.12,165.22,165.12,165.16,23486.0,145.5738,145.662,145.5738,145.6091,23486.0
2017-04-13 14:20:00,165.16,165.2,165.07,165.18,23885.0,145.6091,145.6443,145.5297,145.6267,23885.0
2017-04-13 14:30:00,165.17,165.26,165.16,165.2,25579.0,145.6179,145.6972,145.6091,145.6443,25579.0
2017-04-13 14:40:00,165.21,165.22,165.13,165.21,19649.0,145.6531,145.662,145.5826,145.6531,19649.0
2017-04-13 14:50:00,165.2,165.29,165.12,165.25,25300.0,145.6443,145.7237,145.5738,145.6884,25300.0
2017-04-13 15:00:00,165.24,165.31,165.17,165.19,27965.0,145.6796,145.7413,145.6179,145.6355,27965.0
2017-04-13 15:10:00,165.16,165.17,164.85,164.97,34477.0,145.6091,145.6179,145.3358,145.4416,34477.0
2017-04-13 15:20:00,164.97,165.11,164.97,164.99,30535.0,145.4416,145.565,145.4416,145.4592,30535.0
2017-04-13 15:30:00,164.99,165.11,164.91,165.0,66829.0,145.4592,145.565,145.3887,145.468,66829.0
2017-04-13 15:40:00,164.99,165.29,164.9,165.25,120614.0,145.4592,145.7237,145.3798,145.6884,120614.0
2017-04-13 15:50:00,165.25,165.27,164.92,164.96,154546.0,145.6884,145.706,145.3975,145.4327,154546.0
2017-04-17 09:30:00,164.99,165.9,164.96,165.63,144209.0,145.4592,146.2615,145.4327,146.0234,144209.0
2017-04-17 09:40:00,165.64,165.99,165.43,165.54,85309.0,146.0322,146.3408,145.8471,145.9441,85309.0
2017-04-17 09:50:00,165.5,165.79,165.5,165.65,35272.0,145.9088,146.1645,145.9088,146.0411,35272.0
2017-04-17 10:00:00,165.65,165.82,165.51,165.78,49360.0,146.0411,146.1909,145.9176,146.1557,49360.0
2017-04-17 10:10:00,165.78,166.0,165.74,165.84,81771.0,146.1557,146.3496,146.1204,146.2086,81771.0
2017-04-17 10:20:00,165.85,166.03,165.7,165.84,52252.0,146.2174,146.3761,146.0851,146.2086,52252.0
2017-04-17 10:30:00,165.85,165.92,165.47,165.5,72814.0,146.2174,146.2791,145.8824,145.9088,72814.0
2017-04-17 10:40:00,165.5,165.83,165.43,165.77,56198.0,145.9088,146.1997,145.8471,146.1469,56198.0
2017-04-17 10:50:00,165.8,165.85,165.67,165.85,33294.0,146.1733,146.2174,146.0587,146.2174,33294.0
2017-04-17 11:00:00,165.86,165.91,165.75,165.89,35131.0,146.2262,146.2703,146.1292,146.2526,35131.0
2017-04-17 11:10:00,165.89,165.91,165.79,165.87,34200.0,146.2526,146.2703,146.1645,146.235,34200.0
2017-04-17 11:20:00,165.88,165.99,165.79,165.98,44996.0,146.2438,146.3408,146.1645,146.332,44996.0
2017-04-17 11:30:00,165.98,166.25,165.98,166.23,36685.0,146.332,146.57,146.332,146.5524,36685.0
2017-04-17 11:40:00,166.24,166.24,166.06,166.18,52644.0,146.5612,146.5612,146.4025,146.5083,52644.0
2017-04-17 11:50:00,166.19,166.27,165.9,165.92,55134.0,146.5171,146.5877,146.2615,146.2791,55134.0
2017-04-17 12:00:00,165.91,166.2,165.91,166.14,30667.0,146.2703,146.5259,146.2703,146.4731,30667.0
2017-04-17 12:10:00,166.15,166.31,166.03,166.29,40584.0,146.4819,146.6229,146.3761,146.6053,40584.0
2017-04-17 12:20:00,166.29,166.42,166.23,166.26,36291.0,146.6053,146.7199,146.5524,146.5788,36291.0
2017-04-17 12:30:00,166.24,166.26,166.14,166.22,46826.0,146.5612,146.5788,146.4731,146.5436,46826.0
2017-04-17 12:40:00,166.23,166.44,166.22,166.44,38386.0,146.5524,146.7375,146.5436,146.7375,38386.0
2017-04-17 12:50:00,166.41,166.51,166.37,166.51,80862.0,146.7111,146.7993,146.6758,146.7993,80862.0
2017-04-17 13:00:00,166.49,166.72,166.46,166.63,57419.0,146.7816,146.9844,146.7552,146.905,57419.0
2017-04-17 13:10:00,166.61,166.64,166.54,166.59,51783.0,146.8874,146.9139,146.8257,146.8698,51783.0
2017-04-17 13:20:00,166.59,166.76,166.53,166.69,119612.0,146.8698,147.0197,146.8169,146.9579,119612.0
2017-04-17 13:30:00,166.69,166.81,166.65,166.68,40434.0,146.9579,147.0637,146.9227,146.9491,40434.0
2017-04-17 13:40:00,166.68,166.84,166.67,166.84,53215.0,146.9491,147.0902,146.9403,147.0902,53215.0
2017-04-17 13:50:00,166.81,166.87,166.72,166.77,49550.0,147.0637,147.1166,146.9844,147.0285,49550.0
2017-04-17 14:00:00,166.75,166.98,166.74,166.92,134490.0,147.0108,147.2136,147.002,147.1607,134490.0
2017-04-17 14:10:00,166.92,167.05,166.87,167.05,126726.0,147.1607,147.2753,147.1166,147.2753,126726.0
2017-04-17 14:20:00,167.05,167.22,166.96,166.99,121499.0,147.2753,147.4252,147.196,147.2224,121499.0
2017-04-17 14:30:00,167.0,167.06,166.87,167.02,86629.0,147.2312,147.2841,147.1166,147.2489,86629.0
2017-04-17 14:40:00,167.02,167.07,166.96,166.97,55172.0,147.2489,147.293,147.196,147.2048,55172.0
2017-04-17 14:50:00,166.96,167.02,166.81,166.84,75144.0,147.196,147.2489,147.0637,147.0902,75144.0
2017-04-17 15:00:00,166.84,166.9,166.66,166.74,116105.0,147.0902,147.1431,146.9315,147.002,116105.0
2017-04-17 15:10:00,166.75,166.99,166.73,166.99,119506.0,147.0108,147.2224,146.9932,147.2224,119506.0
2017-04-17 15:20:00,166.98,167.26,166.95,167.21,217296.0,147.2136,147.4605,147.1872,147.4164,217296.0
2017-04-17 15:30:00,167.22,167.26,167.06,167.26,199204.0,147.4252,147.4605,147.2841,147.4605,199204.0
2017-04-17 15:40:00,167.26,167.42,167.21,167.39,237350.0,147.4605,147.6015,147.4164,147.5751,237350.0
2017-04-17 15:50:00,167.39,167.39,166.98,167.2,384769.0,147.5751,147.5751,147.2136,147.4076,384769.0
2017-04-18 09:30:00,170.25,170.25,168.79,169.62,475132.0,150.0965,150.0965,148.8094,149.5411,475132.0
2017-04-18 09:40:00,169.63,169.65,168.26,168.46,294883.0,149.5499,149.5676,148.3421,148.5184,294883.0
2017-04-18 09:50:00,168.46,169.85,168.42,169.82,239467.0,148.5184,149.7439,148.4832,149.7174,239467.0
2017-04-18 10:00:00,169.73,169.78,168.45,168.55,180908.0,149.6381,149.6822,148.5096,148.5978,180908.0
2017-04-18 10:10:00,168.61,168.88,168.28,168.4,93035.0,148.6507,148.8887,148.3597,148.4655,93035.0
2017-04-18 10:20:00,168.4,168.46,168.1,168.28,100877.0,148.4655,148.5184,148.201,148.3597,100877.0
2017-04-18 10:30:00,168.28,168.58,168.18,168.58,133303.0,148.3597,148.6242,148.2716,148.6242,133303.0
2017-04-18 10:40:00,168.58,168.98,168.58,168.9,121496.0,148.6242,148.9769,148.6242,148.9063,121496.0
2017-04-18 10:50:00,168.89,169.2,168.71,168.91,139097.0,148.8975,149.1708,148.7388,148.9152,139097.0
2017-04-18 11:00:00,168.92,168.93,168.41,168.77,115599.0,148.924,148.9328,148.4743,148.7917,115599.0
2017-04-18 11:10:00,168.77,168.82,168.49,168.54,64303.0,148.7917,148.8358,148.5449,148.5889,64303.0
2017-04-18 11:20:00,168.55,168.77,168.39,168.75,111726.0,148.5978,148.7917,148.4567,148.7741,111726.0
2017-04-18 11:30:00,168.74,168.74,167.7,168.0,105588.0,148.7653,148.7653,147.8484,148.1129,105588.0
2017-04-18 11:40:00,168.0,168.49,167.88,168.35,111064.0,148.1129,148.5449,148.0071,148.4214,111064.0
2017-04-18 11:50:00,168.35,168.44,167.97,168.0,86573.0,148.4214,148.5008,148.0864,148.1129,86573.0
2017-04-18 12:00:00,167.98,168.16,167.94,168.12,60707.0,148.0952,148.2539,148.06,148.2187,60707.0
2017-04-18 12:10:00,168.09,168.52,168.06,168.41,85851.0,148.1922,148.5713,148.1658,148.4743,85851.0
2017-04-18 12:20:00,168.43,168.96,168.37,168.91,81191.0,148.492,148.9592,148.4391,148.9152,81191.0
2017-04-18 12:30:00,168.89,168.93,168.42,168.63,80512.0,148.8975,148.9328,148.4832,148.6683,80512.0
2017-04-18 12:40:00,168.6,168.86,168.51,168.59,91044.0,148.6418,148.8711,148.5625,148.633,91044.0
2017-04-18 12:50:00,168.6,169.0,168.59,168.85,66673.0,148.6418,148.9945,148.633,148.8623,66673.0
2017-04-18 13:00:00,168.85,168.85,168.59,168.71,55456.0,148.8623,148.8623,148.633,148.7388,55456.0
2017-04-18 13:10:00,168.71,169.14,168.68,168.96,72676.0,148.7388,149.1179,148.7124,148.9592,72676.0
2017-04-18 13:20:00,168.99,169.04,168.79,168.82,151782.0,148.9857,149.0298,148.8094,148.8358,151782.0
2017-04-18 13:30:00,168.8,169.03,168.76,168.92,64887.0,148.8182,149.0209,148.7829,148.924,64887.0
2017-04-18 13:40:00,168.92,169.05,168.82,168.84,60012.0,148.924,149.0386,148.8358,148.8534,60012.0
2017-04-18 13:50:00,168.85,168.94,168.68,168.91,62275.0,148.8623,148.9416,148.7124,148.9152,62275.0
2017-04-18 14:00:00,168.91,169.11,168.88,169.0,113977.0,148.9152,149.0915,148.8887,148.9945,113977.0
2017-04-18 14:10:00,169.0,169.1,168.94,169.1,73768.0,148.9945,149.0827,148.9416,149.0827,73768.0
2017-04-18 14:20:00,169.11,169.26,169.07,169.18,78072.0,149.0915,149.2237,149.0562,149.1532,78072.0
2017-04-18 14:30:00,169.18,169.22,169.02,169.06,51474.0,149.1532,149.1885,149.0121,149.0474,51474.0
2017-04-18 14:40:00,169.06,169.06,168.63,168.89,118752.0,149.0474,149.0474,148.6683,148.8975,118752.0
2017-04-18 14:50:00,168.9,169.05,168.86,168.96,73492.0,148.9063,149.0386,148.8711,148.9592,73492.0
2017-04-18 15:00:00,168.98,169.06,168.9,169.01,69543.0,148.9769,149.0474,148.9063,149.0033,69543.0
2017-04-18 15:10:00,169.02,169.09,168.88,168.89,81387.0,149.0121,149.0738,148.8887,148.8975,81387.0
2017-04-18 15:20:00,168.89,168.98,168.73,168.84,92759.0,148.8975,148.9769,148.7565,148.8534,92759.0
2017-04-18 15:30:00,168.82,169.01,168.75,168.95,155697.0,148.8358,149.0033,148.7741,148.9504,155697.0
2017-04-18 15:40:00,168.97,169.01,168.8,168.81,138348.0,148.968,149.0033,148.8182,148.827,138348.0
2017-04-18 15:50:00,168.81,168.85,168.49,168.52,263738.0,148.827,148.8623,148.5449,148.5713,263738.0
2017-04-19 09:30:00,169.59,170.1,169.51,170.09,324098.0,149.5147,149.9643,149.4441,149.9555,324098.0
2017-04-19 09:40:00,170.1,170.75,170.05,170.63,221937.0,149.9643,150.5373,149.9202,150.4315,221937.0
2017-04-19 09:50:00,170.65,171.05,170.62,171.04,357962.0,150.4492,150.8018,150.4227,150.793,357962.0
2017-04-19 10:00:00,171.05,171.19,170.15,170.4,177003.0,150.8018,150.9253,150.0084,150.2288,177003.0
2017-04-19 10:10:00,170.39,170.95,170.39,170.54,166950.0,150.22,150.7137,150.22,150.3522,166950.0
2017-04-19 10:20:00,170.53,170.72,170.44,170.57,132216.0,150.3434,150.5109,150.264,150.3786,132216.0
2017-04-19 10:30:00,170.56,170.64,170.11,170.14,154134.0,150.3698,150.4404,149.9731,149.9995,154134.0
2017-04-19 10:40:00,170.13,170.17,170.05,170.1,144537.0,149.9907,150.026,149.9202,149.9643,144537.0
2017-04-19 10:50:00,170.09,170.18,169.86,169.93,97314.0,149.9555,150.0348,149.7527,149.8144,97314.0
2017-04-19 11:00:00,169.91,170.29,169.89,170.28,163945.0,149.7968,150.1318,149.7791,150.123,163945.0
2017-04-19 11:10:00,170.28,170.45,170.14,170.41,64802.0,150.123,150.2729,149.9995,150.2376,64802.0
2017-04-19 11:20:00,170.41,170.45,169.85,169.97,58296.0,150.2376,150.2729,149.7439,149.8497,58296.0
2017-04-19 11:30:00,170.0,170.22,169.86,169.98,50872.0,149.8761,150.0701,149.7527,149.8585,50872.0
2017-04-19 11:40:00,169.99,170.05,169.53,169.64,69518.0,149.8673,149.9202,149.4618,149.5587,69518.0
2017-04-19 11:50:00,169.63,169.83,169.52,169.6,63792.0,149.5499,149.7262,149.4529,149.5235,63792.0
2017-04-19 12:00:00,169.62,169.63,169.06,169.06,68057.0,149.5411,149.5499,149.0474,149.0474,68057.0
2017-04-19 12:10:00,169.09,169.25,168.71,168.71,82876.0,149.0738,149.2149,148.7388,148.7388,82876.0
2017-04-19 12:20:00,168.71,169.01,168.7,168.85,56480.0,148.7388,149.0033,148.73,148.8623,56480.0
2017-04-19 12:30:00,168.84,168.97,168.69,168.89,47091.0,148.8534,148.968,148.7212,148.8975,47091.0
2017-04-19 12:40:00,168.89,169.24,168.89,169.06,62096.0,148.8975,149.2061,148.8975,149.0474,62096.0
2017-04-19 12:50:00,169.05,169.36,169.02,169.17,40840.0,149.0386,149.3119,149.0121,149.1444,40840.0
2017-04-19 13:00:00,169.16,169.24,168.92,169.07,55418.0,149.1356,149.2061,148.924,149.0562,55418.0
2017-04-19 13:10:00,169.06,169.27,168.99,169.12,58555.0,149.0474,149.2325,148.9857,149.1003,58555.0
2017-04-19 13:20:00,169.12,169.12,168.83,168.83,34724.0,149.1003,149.1003,148.8446,148.8446,34724.0
2017-04-19 13:30:00,168.84,169.11,168.83,169.09,61327.0,148.8534,149.0915,148.8446,149.0738,61327.0
2017-04-19 13:40:00,169.11,169.33,169.02,169.2,59125.0,149.0915,149.2854,149.0121,149.1708,59125.0
2017-04-19 13:50:00,169.19,169.27,168.98,169.24,79128.0,149.162,149.2325,148.9769,149.2061,79128.0
2017-04-19 14:00:00,169.27,169.42,169.21,169.4,50497.0,149.2325,149.3648,149.1796,149.3471,50497.0
2017-04-19 14:10:00,169.39,169.5,169.3,169.47,52828.0,149.3383,149.4353,149.259,149.4089,52828.0
2017-04-19 14:20:00,169.47,169.49,169.3,169.46,35835.0,149.4089,149.4265,149.259,149.4,35835.0
2017-04-19 14:30:00,169.45,169.56,169.39,169.53,54725.0,149.3912,149.4882,149.3383,149.4618,54725.0
2017-04-19 14:40:00,169.54,169.55,169.35,169.39,32060.0,149.4706,149.4794,149.3031,149.3383,32060.0
2017-04-19 14:50:00,169.38,169.45,169.18,169.38,41454.0,149.3295,149.3912,149.1532,149.3295,41454.0
2017-04-19 15:00:00,169.39,169.52,169.25,169.47,46966.0,149.3383,149.4529,149.2149,149.4089,46966.0
2017-04-19 15:10:00,169.46,169.53,169.25,169.47,56750.0,149.4,149.4618,149.2149,149.4089,56750.0
2017-04-19 15:20:00,169.47,169.5,169.3,169.38,54889.0,149.4089,149.4353,149.259,149.3295,54889.0
2017-04-19 15:30:00,169.38,169.41,169.18,169.4,82692.0,149.3295,149.356,149.1532,149.3471,82692.0
2017-04-19 15:40:00,169.39,169.42,169.15,169.2,118768.0,149.3383,149.3648,149.1267,149.1708,118768.0
2017-04-19 15:50:00,169.2,169.41,169.15,169.25,269371.0,149.1708,149.356,149.1267,149.2149,269371.0
2017-04-20 09:30:00,169.52,169.53,168.83,168.88,130782.0,149.4529,149.4618,148.8446,148.8887,130782.0
2017-04-20 09:40:00,168.89,169.1,168.37,168.79,72245.0,148.8975,149.0827,148.4391,148.8094,72245.0
2017-04-20 09:50:00,168.72,169.39,168.72,169.38,48094.0,148.7476,149.3383,148.7476,149.3295,48094.0
2017-04-20 10:00:00,169.32,170.14,169.29,169.81,109532.0,149.2766,149.9995,149.2502,149.7086,109532.0
2017-04-20 10:10:00,169.81,170.09,169.78,169.8,73396.0,149.7086,149.9555,149.6822,149.6998,73396.0
2017-04-20 10:20:00,169.81,169.86,169.48,169.83,41815.0,149.7086,149.7527,149.4177,149.7262,41815.0
2017-04-20 10:30:00,169.83,170.1,169.73,170.04,94762.0,149.7262,149.9643,149.6381,149.9114,94762.0
2017-04-20 10:40:00,170.03,170.25,169.89,170.07,94751.0,149.9026,150.0965,149.7791,149.9378,94751.0
2017-04-20 10:50:00,170.08,170.52,170.08,170.42,94664.0,149.9467,150.3346,149.9467,150.2464,94664.0
2017-04-20 11:00:00,170.42,170.59,170.4,170.59,54453.0,150.2464,150.3963,150.2288,150.3963,54453.0
2017-04-20 11:10:00,170.59,170.61,170.45,170.47,35753.0,150.3963,150.4139,150.2729,150.2905,35753.0
2017-04-20 11:20:00,170.46,170.46,170.23,170.38,42500.0,150.2817,150.2817,150.0789,150.2111,42500.0
2017-04-20 11:30:00,170.41,170.74,170.38,170.69,54135.0,150.2376,150.5285,150.2111,150.4844,54135.0
2017-04-20 11:40:00,170.69,170.83,170.66,170.8,50456.0,150.4844,150.6079,150.458,150.5814,50456.0
2017-04-20 11:50:00,170.8,170.84,170.71,170.78,49821.0,150.5814,150.6167,150.5021,150.5638,49821.0
2017-04-20 12:00:00,170.79,171.0,170.76,170.99,62120.0,150.5726,150.7577,150.5462,150.7489,62120.0
2017-04-20 12:10:00,170.99,171.13,170.97,170.98,69946.0,150.7489,150.8724,150.7313,150.7401,69946.0
2017-04-20 12:20:00,171.03,171.46,171.01,171.43,128589.0,150.7842,151.1633,150.7666,151.1368,128589.0
2017-04-20 12:30:00,171.43,171.81,171.42,171.72,73115.0,151.1368,151.4719,151.128,151.3925,73115.0
2017-04-20 12:40:00,171.74,171.98,171.72,171.95,74490.0,151.4101,151.6217,151.3925,151.5953,74490.0
2017-04-20 12:50:00,171.95,172.0,171.45,171.47,66840.0,151.5953,151.6394,151.1545,151.1721,66840.0
2017-04-20 13:00:00,171.47,171.72,171.47,171.65,32791.0,151.1721,151.3925,151.1721,151.3308,32791.0
2017-04-20 13:10:00,171.66,171.66,171.5,171.6,28636.0,151.3396,151.3396,151.1986,151.2867,28636.0
2017-04-20 13:20:00,171.6,171.73,171.54,171.58,43434.0,151.2867,151.4013,151.2338,151.2691,43434.0
2017-04-20 13:30:00,171.59,171.98,171.59,171.97,46022.0,151.2779,151.6217,151.2779,151.6129,46022.0
2017-04-20 13:40:00,172.0,172.03,171.89,172.03,83748.0,151.6394,151.6658,151.5424,151.6658,83748.0
2017-04-20 13:50:00,172.03,172.19,171.98,171.99,114557.0,151.6658,151.8069,151.6217,151.6306,114557.0
2017-04-20 14:00:00,172.0,172.0,171.65,171.67,35230.0,151.6394,151.6394,151.3308,151.3484,35230.0
2017-04-20 14:10:00,171.68,171.85,171.68,171.77,45519.0,151.3572,151.5071,151.3572,151.4366,45519.0
2017-04-20 14:20:00,171.77,171.88,171.7,171.83,47530.0,151.4366,151.5336,151.3749,151.4895,47530.0
2017-04-20 14:30:00,171.84,171.86,171.61,171.63,55448.0,151.4983,151.5159,151.2955,151.3132,55448.0
2017-04-20 14:40:00,171.62,171.63,171.38,171.49,63101.0,151.3044,151.3132,151.0928,151.1897,63101.0
2017-04-20 14:50:00,171.48,171.55,171.15,171.19,91203.0,151.1809,151.2426,150.89,150.9253,91203.0
2017-04-20 15:00:00,171.19,171.33,170.91,171.24,100439.0,150.9253,151.0487,150.6784,150.9693,100439.0
2017-04-20 15:10:00,171.25,171.34,171.13,171.31,60598.0,150.9782,151.0575,150.8724,151.031,60598.0
2017-04-20 15:20:00,171.32,171.54,171.25,171.53,61511.0,151.0399,151.2338,150.9782,151.225,61511.0
2017-04-20 15:30:00,171.56,171.76,171.46,171.63,80711.0,151.2515,151.4278,151.1633,151.3132,80711.0
2017-04-20 15:40:00,171.63,171.69,171.45,171.66,108186.0,151.3132,151.3661,151.1545,151.3396,108186.0
2017-04-20 15:50:00,171.65,171.85,171.42,171.51,344290.0,151.3308,151.5071,151.128,151.2074,344290.0
2017-04-21 09:30:00,172.13,172.62,171.5,172.35,374189.0,151.754,152.186,151.1986,151.9479,374189.0
2017-04-21 09:40:00,172.34,172.52,172.11,172.28,41917.0,151.9391,152.0978,151.7363,151.8862,41917.0
2017-04-21 09:50:00,172.24,172.33,171.59,171.8,74024.0,151.851,151.9303,151.2779,151.463,74024.0
2017-04-21 10:00:00,171.8,171.8,171.41,171.51,75652.0,151.463,151.463,151.1192,151.2074,75652.0
2017-04-21 10:10:00,171.52,171.72,171.44,171.48,61958.0,151.2162,151.3925,151.1457,151.1809,61958.0
2017-04-21 10:20:00,171.49,171.65,171.35,171.49,43323.0,151.1897,151.3308,151.0663,151.1897,43323.0
2017-04-21 10:30:00,171.49,171.5,171.31,171.44,39921.0,151.1897,151.1986,151.031,151.1457,39921.0
2017-04-21 10:40:00,171.42,171.51,171.28,171.49,61629.0,151.128,151.2074,151.0046,151.1897,61629.0
2017-04-21 10:50:00,171.48,171.52,171.32,171.42,46995.0,151.1809,151.2162,151.0399,151.128,46995.0
2017-04-21 11:00:00,171.42,171.5,171.27,171.34,49266.0,151.128,151.1986,150.9958,151.0575,49266.0
2017-04-21 11:10:00,171.36,171.59,171.33,171.54,119161.0,151.0751,151.2779,151.0487,151.2338,119161.0
2017-04-21 11:20:00,171.48,171.72,171.44,171.7,39647.0,151.1809,151.3925,151.1457,151.3749,39647.0
2017-04-21 11:30:00,171.7,171.77,171.62,171.64,74688.0,151.3749,151.4366,151.3044,151.322,74688.0
2017-04-21 11:40:00,171.61,171.68,171.35,171.39,20953.0,151.2955,151.3572,151.0663,151.1016,20953.0
2017-04-21 11:50:00,171.38,171.41,171.26,171.27,24122.0,151.0928,151.1192,150.987,150.9958,24122.0
2017-04-21 12:00:00,171.26,171.39,171.12,171.15,27516.0,150.987,151.1016,150.8635,150.89,27516.0
2017-04-21 12:10:00,171.12,171.17,170.91,171.03,29203.0,150.8635,150.9076,150.6784,150.7842,29203.0
2017-04-21 12:20:00,171.04,171.12,170.94,170.95,20299.0,150.793,150.8635,150.7048,150.7137,20299.0
2017-04-21 12:30:00,170.96,171.06,170.92,171.0,30006.0,150.7225,150.8106,150.6872,150.7577,30006.0
2017-04-21 12:40:00,171.0,171.05,170.91,170.95,22684.0,150.7577,150.8018,150.6784,150.7137,22684.0
2017-04-21 12:50:00,170.95,171.01,170.93,170.96,23480.0,150.7137,150.7666,150.696,150.7225,23480.0
2017-04-21 13:00:00,170.98,171.01,170.91,170.91,26617.0,150.7401,150.7666,150.6784,150.6784,26617.0
2017-04-21 13:10:00,170.92,170.94,170.47,170.7,55244.0,150.6872,150.7048,150.2905,150.4933,55244.0
2017-04-21 13:20:00,170.71,171.07,170.71,171.04,26822.0,150.5021,150.8195,150.5021,150.793,26822.0
2017-04-21 13:30:00,171.05,171.14,171.01,171.01,26280.0,150.8018,150.8812,150.7666,150.7666,26280.0
2017-04-21 13:40:00,171.0,171.12,170.97,171.06,22070.0,150.7577,150.8635,150.7313,150.8106,22070.0
2017-04-21 13:50:00,171.07,171.5,171.07,171.44,31121.0,150.8195,151.1986,150.8195,151.1457,31121.0
2017-04-21 14:00:00,171.42,171.49,171.36,171.43,24295.0,151.128,151.1897,151.0751,151.1368,24295.0
2017-04-21 14:10:00,171.44,171.5,171.39,171.41,25882.0,151.1457,151.1986,151.1016,151.1192,25882.0
2017-04-21 14:20:00,171.39,171.64,171.37,171.46,31338.0,151.1016,151.322,151.0839,151.1633,31338.0
2017-04-21 14:30:00,171.48,171.55,171.47,171.53,66105.0,151.1809,151.2426,151.1721,151.225,66105.0
2017-04-21 14:40:00,171.55,171.58,171.43,171.46,35880.0,151.2426,151.2691,151.1368,151.1633,35880.0
2017-04-21 14:50:00,171.44,171.57,171.39,171.44,32948.0,151.1457,151.2603,151.1016,151.1457,32948.0
2017-04-21 15:00:00,171.45,171.48,171.21,171.28,41274.0,151.1545,151.1809,150.9429,151.0046,41274.0
2017-04-21 15:10:00,171.27,171.34,171.17,171.32,46538.0,150.9958,151.0575,150.9076,151.0399,46538.0
2017-04-21 15:20:00,171.31,171.4,171.19,171.38,58082.0,151.031,151.1104,150.9253,151.0928,58082.0
2017-04-21 15:30:00,171.36,171.43,171.29,171.39,67875.0,151.0751,151.1368,151.0134,151.1016,67875.0
2017-04-21 15:40:00,171.39,171.46,171.33,171.35,107491.0,151.1016,151.1633,151.0487,151.0663,107491.0
2017-04-21 15:50:00,171.35,171.41,171.12,171.21,240489.0,151.0663,151.1192,150.8635,150.9429,240489.0
2017-04-24 09:30:00,172.66,173.16,172.23,172.36,151738.0,152.2212,152.6621,151.8421,151.9568,151738.0
2017-04-24 09:40:00,172.4,172.7,171.71,171.9,71220.0,151.992,152.2565,151.3837,151.5512,71220.0
2017-04-24 09:50:00,171.95,172.18,171.72,172.09,75618.0,151.5953,151.7981,151.3925,151.7187,75618.0
2017-04-24 10:00:00,172.13,172.55,172.12,172.23,54952.0,151.754,152.1243,151.7452,151.8421,54952.0
2017-04-24 10:10:00,172.25,172.37,172.03,172.09,43912.0,151.8598,151.9656,151.6658,151.7187,43912.0
2017-04-24 10:20:00,172.07,172.22,171.7,171.96,138056.0,151.7011,151.8333,151.3749,151.6041,138056.0
2017-04-24 10:30:00,171.96,172.17,171.95,172.02,42543.0,151.6041,151.7892,151.5953,151.657,42543.0
2017-04-24 10:40:00,172.0,172.52,172.0,172.45,67740.0,151.6394,152.0978,151.6394,152.0361,67740.0
2017-04-24 10:50:00,172.46,172.54,172.28,172.49,57160.0,152.0449,152.1154,151.8862,152.0714,57160.0
2017-04-24 11:00:00,172.49,172.66,172.35,172.62,38467.0,152.0714,152.2212,151.9479,152.186,38467.0
2017-04-24 11:10:00,172.6,172.68,172.35,172.37,36775.0,152.1683,152.2389,151.9479,151.9656,36775.0
2017-04-24 11:20:00,172.36,172.45,172.12,172.18,41036.0,151.9568,152.0361,151.7452,151.7981,41036.0
2017-04-24 11:30:00,172.18,172.18,172.0,172.01,26851.0,151.7981,151.7981,151.6394,151.6482,26851.0
2017-04-24 11:40:00,172.0,172.07,171.88,171.88,25262.0,151.6394,151.7011,151.5336,151.5336,25262.0
2017-04-24 11:50:00,171.89,171.98,171.87,171.93,33962.0,151.5424,151.6217,151.5248,151.5777,33962.0
2017-04-24 12:00:00,171.93,172.01,171.9,171.92,61747.0,151.5777,151.6482,151.5512,151.5688,61747.0
2017-04-24 12:10:00,171.93,172.03,171.92,172.03,52408.0,151.5777,151.6658,151.5688,151.6658,52408.0
2017-04-24 12:20:00,172.04,172.1,171.99,172.09,21306.0,151.6746,151.7275,151.6306,151.7187,21306.0
2017-04-24 12:30:00,172.11,172.25,172.07,172.2,28368.0,151.7363,151.8598,151.7011,151.8157,28368.0
2017-04-24 12:40:00,172.2,172.2,172.06,172.17,29100.0,151.8157,151.8157,151.6923,151.7892,29100.0
2017-04-24 12:50:00,172.18,172.22,172.07,172.11,17288.0,151.7981,151.8333,151.7011,151.7363,17288.0
2017-04-24 13:00:00,172.12,172.23,172.12,172.16,19355.0,151.7452,151.8421,151.7452,151.7804,19355.0
2017-04-24 13:10:00,172.15,172.37,172.14,172.28,23129.0,151.7716,151.9656,151.7628,151.8862,23129.0
2017-04-24 13:20:00,172.28,172.28,172.05,172.05,20253.0,151.8862,151.8862,151.6835,151.6835,20253.0
2017-04-24 13:30:00,172.06,172.07,171.92,171.95,35833.0,151.6923,151.7011,151.5688,151.5953,35833.0
2017-04-24 13:40:00,171.94,172.01,171.94,171.97,22904.0,151.5865,151.6482,151.5865,151.6129,22904.0
2017-04-24 13:50:00,171.99,172.0,171.91,171.98,31251.0,151.6306,151.6394,151.56,151.6217,31251.0
2017-04-24 14:00:00,171.98,172.03,171.88,171.95,25368.0,151.6217,151.6658,151.5336,151.5953,25368.0
2017-04-24 14:10:00,171.96,172.14,171.89,172.06,30022.0,151.6041,151.7628,151.5424,151.6923,30022.0
2017-04-24 14:20:00,172.06,172.09,171.94,171.99,26081.0,151.6923,151.7187,151.5865,151.6306,26081.0
2017-04-24 14:30:00,172.0,172.11,171.99,172.06,30308.0,151.6394,151.7363,151.6306,151.6923,30308.0
2017-04-24 14:40:00,172.07,172.15,172.0,172.03,39087.0,151.7011,151.7716,151.6394,151.6658,39087.0
2017-04-24 14:50:00,172.04,172.21,171.95,172.21,60855.0,151.6746,151.8245,151.5953,151.8245,60855.0
2017-04-24 15:00:00,172.21,172.37,172.19,172.36,48172.0,151.8245,151.9656,151.8069,151.9568,48172.0
2017-04-24 15:10:00,172.38,172.43,172.16,172.18,54459.0,151.9744,152.0185,151.7804,151.7981,54459.0
2017-04-24 15:20:00,172.19,172.33,172.18,172.3,52860.0,151.8069,151.9303,151.7981,151.9039,52860.0
2017-04-24 15:30:00,172.3,172.34,172.14,172.15,61304.0,151.9039,151.9391,151.7628,151.7716,61304.0
2017-04-24 15:40:00,172.15,172.27,172.07,172.08,64298.0,151.7716,151.8774,151.7011,151.7099,64298.0
2017-04-24 15:50:00,172.08,172.39,172.05,172.32,238631.0,151.7099,151.9832,151.6835,151.9215,238631.0
2017-04-25 09:30:00,173.5,174.28,173.19,173.75,155370.0,152.9618,153.6495,152.6885,153.1822,155370.0
2017-04-25 09:40:00,173.81,174.32,173.76,173.94,71775.0,153.2351,153.6847,153.191,153.3497,71775.0
2017-04-25 09:50:00,173.94,174.08,173.49,173.61,58081.0,153.3497,153.4731,152.953,153.0588,58081.0
2017-04-25 10:00:00,173.57,174.03,173.57,173.97,78148.0,153.0235,153.4291,153.0235,153.3762,78148.0
2017-04-25 10:10:00,173.94,174.17,173.81,173.96,61850.0,153.3497,153.5525,153.2351,153.3674,61850.0
2017-04-25 10:20:00,173.96,174.03,173.65,173.74,91700.0,153.3674,153.4291,153.094,153.1734,91700.0
2017-04-25 10:30:00,173.75,173.95,173.54,173.58,96222.0,153.1822,153.3585,152.9971,153.0323,96222.0
2017-04-25 10:40:00,173.59,173.68,173.43,173.55,54269.0,153.0412,153.1205,152.9001,153.0059,54269.0
2017-04-25 10:50:00,173.55,173.57,173.34,173.55,63807.0,153.0059,153.0235,152.8207,153.0059,63807.0
2017-04-25 11:00:00,173.54,174.29,173.54,174.27,59489.0,152.9971,153.6583,152.9971,153.6407,59489.0
2017-04-25 11:10:00,174.26,174.41,174.15,174.37,51495.0,153.6318,153.7641,153.5349,153.7288,51495.0
2017-04-25 11:20:00,174.36,174.5,174.11,174.45,55090.0,153.72,153.8434,153.4996,153.7993,55090.0
2017-04-25 11:30:00,174.44,174.55,174.32,174.43,47818.0,153.7905,153.8875,153.6847,153.7817,47818.0
2017-04-25 11:40:00,174.44,174.5,174.26,174.48,33317.0,153.7905,153.8434,153.6318,153.8258,33317.0
2017-04-25 11:50:00,174.49,174.6,174.37,174.43,49818.0,153.8346,153.9316,153.7288,153.7817,49818.0
2017-04-25 12:00:00,174.43,174.6,174.38,174.43,54270.0,153.7817,153.9316,153.7376,153.7817,54270.0
2017-04-25 12:10:00,174.43,174.47,174.29,174.41,21622.0,153.7817,153.817,153.6583,153.7641,21622.0
2017-04-25 12:20:00,174.42,174.49,174.38,174.42,29947.0,153.7729,153.8346,153.7376,153.7729,29947.0
2017-04-25 12:30:00,174.41,174.54,174.28,174.38,37563.0,153.7641,153.8787,153.6495,153.7376,37563.0
2017-04-25 12:40:00,174.37,174.46,174.35,174.43,22450.0,153.7288,153.8082,153.7112,153.7817,22450.0
2017-04-25 12:50:00,174.42,174.43,174.24,174.26,24840.0,153.7729,153.7817,153.6142,153.6318,24840.0
2017-04-25 13:00:00,174.25,174.43,174.25,174.42,29567.0,153.623,153.7817,153.623,153.7729,29567.0
2017-04-25 13:10:00,174.42,174.72,174.41,174.72,57118.0,153.7729,154.0374,153.7641,154.0374,57118.0
2017-04-25 13:20:00,174.73,174.74,174.41,174.46,59483.0,154.0462,154.055,153.7641,153.8082,59483.0
2017-04-25 13:30:00,174.43,174.46,174.27,174.3,30052.0,153.7817,153.8082,153.6407,153.6671,30052.0
2017-04-25 13:40:00,174.31,174.34,174.21,174.31,33580.0,153.6759,153.7024,153.5878,153.6759,33580.0
2017-04-25 13:50:00,174.27,174.3,174.15,174.25,31521.0,153.6407,153.6671,153.5349,153.623,31521.0
2017-04-25 14:00:00,174.22,174.22,174.04,174.18,34535.0,153.5966,153.5966,153.4379,153.5613,34535.0
2017-04-25 14:10:00,174.18,174.42,174.15,174.42,37899.0,153.5613,153.7729,153.5349,153.7729,37899.0
2017-04-25 14:20:00,174.43,174.43,174.25,174.25,33983.0,153.7817,153.7817,153.623,153.623,33983.0
2017-04-25 14:30:00,174.27,174.36,174.25,174.34,42123.0,153.6407,153.72,153.623,153.7024,42123.0
2017-04-25 14:40:00,174.33,174.33,174.14,174.19,32844.0,153.6936,153.6936,153.526,153.5701,32844.0
2017-04-25 14:50:00,174.19,174.25,174.16,174.21,35459.0,153.5701,153.623,153.5437,153.5878,35459.0
2017-04-25 15:00:00,174.21,174.47,174.15,174.4,39219.0,153.5878,153.817,153.5349,153.7553,39219.0
2017-04-25 15:10:00,174.39,174.39,174.19,174.29,45425.0,153.7465,153.7465,153.5701,153.6583,45425.0
2017-04-25 15:20:00,174.27,174.27,174.1,174.11,47651.0,153.6407,153.6407,153.4908,153.4996,47651.0
2017-04-25 15:30:00,174.1,174.19,173.93,173.98,64422.0,153.4908,153.5701,153.3409,153.385,64422.0
2017-04-25 15:40:00,173.96,174.08,173.95,174.03,81137.0,153.3674,153.4731,153.3585,153.4291,81137.0
2017-04-25 15:50:00,174.02,174.2,173.97,174.05,190568.0,153.4203,153.5789,153.3762,153.4467,190568.0
2017-04-26 09:30:00,174.51,175.09,174.09,175.06,213079.0,153.8522,154.3636,153.482,154.3371,213079.0
2017-04-26 09:40:00,175.1,175.4,174.95,175.0,66341.0,154.3724,154.6369,154.2402,154.2842,66341.0
2017-04-26 09:50:00,175.01,175.5,175.01,175.5,64058.0,154.2931,154.7251,154.2931,154.7251,64058.0
2017-04-26 10:00:00,175.44,175.61,175.27,175.28,57136.0,154.6722,154.822,154.5223,154.5311,57136.0
2017-04-26 10:10:00,175.3,175.65,175.3,175.59,59555.0,154.5487,154.8573,154.5487,154.8044,59555.0
2017-04-26 10:20:00,175.6,175.6,175.05,175.12,50199.0,154.8132,154.8132,154.3283,154.39,50199.0
2017-04-26 10:30:00,175.12,175.42,175.06,175.42,32564.0,154.39,154.6545,154.3371,154.6545,32564.0
2017-04-26 10:40:00,175.42,175.47,175.28,175.32,55310.0,154.6545,154.6986,154.5311,154.5664,55310.0
2017-04-26 10:50:00,175.31,175.55,175.2,175.48,74553.0,154.5575,154.7691,154.4606,154.7074,74553.0
2017-04-26 11:00:00,175.48,175.61,175.03,175.11,94244.0,154.7074,154.822,154.3107,154.3812,94244.0
2017-04-26 11:10:00,175.11,175.3,175.06,175.11,80943.0,154.3812,154.5487,154.3371,154.3812,80943.0
2017-04-26 11:20:00,175.12,175.38,175.03,175.16,82045.0,154.39,154.6193,154.3107,154.4253,82045.0
2017-04-26 11:30:00,175.18,175.26,175.02,175.15,62191.0,154.4429,154.5135,154.3019,154.4165,62191.0
2017-04-26 11:40:00,175.15,175.19,174.87,174.87,60515.0,154.4165,154.4518,154.1696,154.1696,60515.0
2017-04-26 11:50:00,174.84,175.18,174.71,175.14,85334.0,154.1432,154.4429,154.0286,154.4077,85334.0
2017-04-26 12:00:00,175.13,175.31,175.09,175.2,30782.0,154.3989,154.5575,154.3636,154.4606,30782.0
2017-04-26 12:10:00,175.21,175.3,175.17,175.25,20469.0,154.4694,154.5487,154.4341,154.5046,20469.0
2017-04-26 12:20:00,175.25,175.28,175.02,175.11,34588.0,154.5046,154.5311,154.3019,154.3812,34588.0
2017-04-26 12:30:00,175.1,175.22,175.1,175.21,16989.0,154.3724,154.4782,154.3724,154.4694,16989.0
2017-04-26 12:40:00,175.22,175.27,174.89,174.95,27020.0,154.4782,154.5223,154.1873,154.2402,27020.0
2017-04-26 12:50:00,174.9,174.92,174.62,174.69,30006.0,154.1961,154.2137,153.9492,154.0109,30006.0
2017-04-26 13:00:00,174.67,174.72,174.61,174.71,15213.0,153.9933,154.0374,153.9404,154.0286,15213.0
2017-04-26 13:10:00,174.73,174.8,174.64,174.68,26145.0,154.0462,154.1079,153.9669,154.0021,26145.0
2017-04-26 13:20:00,174.68,174.7,174.49,174.56,22172.0,154.0021,154.0198,153.8346,153.8963,22172.0
2017-04-26 13:30:00,174.57,174.57,174.34,174.46,30408.0,153.9051,153.9051,153.7024,153.8082,30408.0
2017-04-26 13:40:00,174.47,174.57,174.18,174.26,28293.0,153.817,153.9051,153.5613,153.6318,28293.0
2017-04-26 13:50:00,174.24,174.45,174.24,174.31,23265.0,153.6142,153.7993,153.6142,153.6759,23265.0
2017-04-26 14:00:00,174.36,174.39,174.18,174.22,26942.0,153.72,153.7465,153.5613,153.5966,26942.0
2017-04-26 14:10:00,174.24,174.31,174.08,174.08,32032.0,153.6142,153.6759,153.4731,153.4731,32032.0
2017-04-26 14:20:00,174.07,174.2,173.98,174.09,40071.0,153.4643,153.5789,153.385,153.482,40071.0
2017-04-26 14:30:00,174.09,174.39,174.09,174.15,59334.0,153.482,153.7465,153.482,153.5349,59334.0
2017-04-26 14:40:00,174.15,174.48,174.15,174.41,44891.0,153.5349,153.8258,153.5349,153.7641,44891.0
2017-04-26 14:50:00,174.42,174.46,174.23,174.29,31161.0,153.7729,153.8082,153.6054,153.6583,31161.0
2017-04-26 15:00:00,174.26,174.47,174.25,174.37,39116.0,153.6318,153.817,153.623,153.7288,39116.0
2017-04-26 15:10:00,174.36,174.53,174.35,174.37,35063.0,153.72,153.8699,153.7112,153.7288,35063.0
2017-04-26 15:20:00,174.38,174.48,174.3,174.3,28940.0,153.7376,153.8258,153.6671,153.6671,28940.0
2017-04-26 15:30:00,174.32,174.35,174.18,174.18,59927.0,153.6847,153.7112,153.5613,153.5613,59927.0
2017-04-26 15:40:00,174.18,174.28,174.1,174.15,74868.0,153.5613,153.6495,153.4908,153.5349,74868.0
2017-04-26 15:50:00,174.15,174.5,174.11,174.38,199860.0,153.5349,153.8434,153.4996,153.7376,199860.0
2017-04-27 09:30:00,174.07,175.3,174.03,175.28,107978.0,153.4643,154.5487,153.4291,154.5311,107978.0
2017-04-27 09:40:00,175.27,175.87,175.23,175.83,149043.0,154.5223,155.0513,154.487,155.016,149043.0
2017-04-27 09:50:00,175.82,176.04,175.21,175.36,93827.0,155.0072,155.2011,154.4694,154.6016,93827.0
2017-04-27 10:00:00,175.37,175.62,175.15,175.3,77312.0,154.6104,154.8308,154.4165,154.5487,77312.0
2017-04-27 10:10:00,175.28,176.07,175.25,175.93,51358.0,154.5311,155.2276,154.5046,155.1042,51358.0
2017-04-27 10:20:00,175.9,175.97,175.58,175.63,49675.0,155.0777,155.1394,154.7956,154.8397,49675.0
2017-04-27 10:30:00,175.62,175.65,175.41,175.47,41490.0,154.8308,154.8573,154.6457,154.6986,41490.0
2017-04-27 10:40:00,175.47,175.47,175.22,175.29,55868.0,154.6986,154.6986,154.4782,154.5399,55868.0
2017-04-27 10:50:00,175.29,175.65,175.28,175.58,42218.0,154.5399,154.8573,154.5311,154.7956,42218.0
2017-04-27 11:00:00,175.57,175.57,175.1,175.1,40900.0,154.7868,154.7868,154.3724,154.3724,40900.0
2017-04-27 11:10:00,175.09,175.49,175.02,175.4,32531.0,154.3636,154.7162,154.3019,154.6369,32531.0
2017-04-27 11:20:00,175.4,175.53,175.23,175.25,62472.0,154.6369,154.7515,154.487,154.5046,62472.0
2017-04-27 11:30:00,175.23,175.5,175.22,175.35,61614.0,154.487,154.7251,154.4782,154.5928,61614.0
2017-04-27 11:40:00,175.35,175.55,175.31,175.49,31346.0,154.5928,154.7691,154.5575,154.7162,31346.0
2017-04-27 11:50:00,175.48,175.51,175.32,175.44,32866.0,154.7074,154.7339,154.5664,154.6722,32866.0
2017-04-27 12:00:00,175.44,175.52,175.34,175.42,37511.0,154.6722,154.7427,154.584,154.6545,37511.0
2017-04-27 12:10:00,175.45,175.47,175.34,175.35,33799.0,154.681,154.6986,154.584,154.5928,33799.0
2017-04-27 12:20:00,175.35,175.5,175.32,175.5,32279.0,154.5928,154.7251,154.5664,154.7251,32279.0
2017-04-27 12:30:00,175.48,175.57,175.39,175.44,23465.0,154.7074,154.7868,154.6281,154.6722,23465.0
2017-04-27 12:40:00,175.46,175.59,175.45,175.55,32828.0,154.6898,154.8044,154.681,154.7691,32828.0
2017-04-27 12:50:00,175.54,175.81,175.52,175.79,23026.0,154.7603,154.9984,154.7427,154.9807,23026.0
2017-04-27 13:00:00,175.8,175.81,175.6,175.7,20983.0,154.9895,154.9984,154.8132,154.9014,20983.0
2017-04-27 13:10:00,175.69,175.74,175.68,175.74,36227.0,154.8926,154.9366,154.8837,154.9366,36227.0
2017-04-27 13:20:00,175.75,175.81,175.69,175.69,21782.0,154.9455,154.9984,154.8926,154.8926,21782.0
2017-04-27 13:30:00,175.69,175.73,175.6,175.61,19222.0,154.8926,154.9278,154.8132,154.822,19222.0
2017-04-27 13:40:00,175.62,175.63,175.39,175.47,29674.0,154.8308,154.8397,154.6281,154.6986,29674.0
2017-04-27 13:50:00,175.47,175.51,175.36,175.37,31966.0,154.6986,154.7339,154.6016,154.6104,31966.0
2017-04-27 14:00:00,175.35,175.46,175.32,175.4,25016.0,154.5928,154.6898,154.5664,154.6369,25016.0
2017-04-27 14:10:00,175.41,175.47,175.37,175.46,25154.0,154.6457,154.6986,154.6104,154.6898,25154.0
2017-04-27 14:20:00,175.46,175.55,175.25,175.32,43614.0,154.6898,154.7691,154.5046,154.5664,43614.0
2017-04-27 14:30:00,175.33,175.47,175.31,175.45,37343.0,154.5752,154.6986,154.5575,154.681,37343.0
2017-04-27 14:40:00,175.45,175.48,175.11,175.12,42112.0,154.681,154.7074,154.3812,154.39,42112.0
2017-04-27 14:50:00,175.12,175.16,175.02,175.04,27752.0,154.39,154.4253,154.3019,154.3195,27752.0
2017-04-27 15:00:00,175.04,175.08,174.82,174.89,42879.0,154.3195,154.3548,154.1255,154.1873,42879.0
2017-04-27 15:10:00,174.88,174.98,174.8,174.85,43395.0,154.1784,154.2666,154.1079,154.152,43395.0
2017-04-27 15:20:00,174.87,174.94,174.75,174.84,50026.0,154.1696,154.2313,154.0638,154.1432,50026.0
2017-04-27 15:30:00,174.84,174.9,174.55,174.6,49517.0,154.1432,154.1961,153.8875,153.9316,49517.0
2017-04-27 15:40:00,174.61,174.77,174.6,174.66,64301.0,153.9404,154.0815,153.9316,153.9845,64301.0
2017-04-27 15:50:00,174.65,174.69,174.55,174.64,159006.0,153.9757,154.0109,153.8875,153.9669,159006.0
2017-04-28 09:30:00,174.61,174.93,174.0,174.19,111820.0,153.9404,154.2225,153.4026,153.5701,111820.0
2017-04-28 09:40:00,174.25,174.53,174.09,174.44,65218.0,153.623,153.8699,153.482,153.7905,65218.0
2017-04-28 09:50:00,174.39,174.53,174.19,174.26,29204.0,153.7465,153.8699,153.5701,153.6318,29204.0
2017-04-28 10:00:00,174.2,174.47,174.01,174.31,40625.0,153.5789,153.817,153.4114,153.6759,40625.0
2017-04-28 10:10:00,174.36,174.57,173.91,174.25,75616.0,153.72,153.9051,153.3233,153.623,75616.0
2017-04-28 10:20:00,174.25,174.4,174.14,174.28,24983.0,153.623,153.7553,153.526,153.6495,24983.0
2017-04-28 10:30:00,174.31,174.47,174.25,174.43,32574.0,153.6759,153.817,153.623,153.7817,32574.0
2017-04-28 10:40:00,174.46,174.5,174.2,174.32,30626.0,153.8082,153.8434,153.5789,153.6847,30626.0
2017-04-28 10:50:00,174.3,174.5,174.13,174.5,59407.0,153.6671,153.8434,153.5172,153.8434,59407.0
2017-04-28 11:00:00,174.5,174.55,174.25,174.34,40635.0,153.8434,153.8875,153.623,153.7024,40635.0
2017-04-28 11:10:00,174.38,174.44,174.03,174.08,25262.0,153.7376,153.7905,153.4291,153.4731,25262.0
2017-04-28 11:20:00,174.11,174.55,174.11,174.55,14590.0,153.4996,153.8875,153.4996,153.8875,14590.0
2017-04-28 11:30:00,174.51,174.73,174.45,174.71,26519.0,153.8522,154.0462,153.7993,154.0286,26519.0
2017-04-28 11:40:00,174.75,174.79,174.51,174.68,26459.0,154.0638,154.0991,153.8522,154.0021,26459.0
2017-04-28 11:50:00,174.68,174.8,174.57,174.72,23923.0,154.0021,154.1079,153.9051,154.0374,23923.0
2017-04-28 12:00:00,174.75,174.81,174.56,174.57,23086.0,154.0638,154.1167,153.8963,153.9051,23086.0
2017-04-28 12:10:00,174.61,174.7,174.52,174.62,15024.0,153.9404,154.0198,153.8611,153.9492,15024.0
2017-04-28 12:20:00,174.64,174.76,174.52,174.57,14161.0,153.9669,154.0727,153.8611,153.9051,14161.0
2017-04-28 12:30:00,174.6,174.76,174.51,174.57,26645.0,153.9316,154.0727,153.8522,153.9051,26645.0
2017-04-28 12:40:00,174.56,174.58,174.47,174.55,13059.0,153.8963,153.914,153.817,153.8875,13059.0
2017-04-28 12:50:00,174.54,174.6,174.49,174.58,13694.0,153.8787,153.9316,153.8346,153.914,13694.0
2017-04-28 13:00:00,174.58,174.6,174.44,174.44,10255.0,153.914,153.9316,153.7905,153.7905,10255.0
2017-04-28 13:10:00,174.46,174.51,174.3,174.37,30389.0,153.8082,153.8522,153.6671,153.7288,30389.0
2017-04-28 13:20:00,174.41,174.49,174.38,174.43,7639.0,153.7641,153.8346,153.7376,153.7817,7639.0
2017-04-28 13:30:00,174.41,174.59,174.39,174.59,7296.0,153.7641,153.9228,153.7465,153.9228,7296.0
2017-04-28 13:40:00,174.58,174.6,174.51,174.54,7688.0,153.914,153.9316,153.8522,153.8787,7688.0
2017-04-28 13:50:00,174.55,174.59,174.47,174.51,15715.0,153.8875,153.9228,153.817,153.8522,15715.0
2017-04-28 14:00:00,174.51,174.59,174.46,174.49,16222.0,153.8522,153.9228,153.8082,153.8346,16222.0
2017-04-28 14:10:00,174.51,174.6,174.4,174.6,25629.0,153.8522,153.9316,153.7553,153.9316,25629.0
2017-04-28 14:20:00,174.57,174.67,174.48,174.64,21636.0,153.9051,153.9933,153.8258,153.9669,21636.0
2017-04-28 14:30:00,174.65,174.72,174.63,174.71,32962.0,153.9757,154.0374,153.958,154.0286,32962.0
2017-04-28 14:40:00,174.72,174.77,174.6,174.63,18257.0,154.0374,154.0815,153.9316,153.958,18257.0
2017-04-28 14:50:00,174.64,174.67,174.54,174.58,24170.0,153.9669,153.9933,153.8787,153.914,24170.0
2017-04-28 15:00:00,174.59,174.75,174.57,174.75,22138.0,153.9228,154.0638,153.9051,154.0638,22138.0
2017-04-28 15:10:00,174.75,174.76,174.57,174.61,17627.0,154.0638,154.0727,153.9051,153.9404,17627.0
2017-04-28 15:20:00,174.62,174.62,174.39,174.42,18818.0,153.9492,153.9492,153.7465,153.7729,18818.0
2017-04-28 15:30:00,174.42,174.56,174.42,174.49,31081.0,153.7729,153.8963,153.7729,153.8346,31081.0
2017-04-28 15:40:00,174.49,174.68,174.46,174.64,49610.0,153.8346,154.0021,153.8082,153.9669,49610.0
2017-04-28 15:50:00,174.64,175.0,174.64,174.87,125250.0,153.9669,154.2842,153.9669,154.1696,125250.0
2017-05-01 09:30:00,175.0,175.18,174.09,174.92,58121.0,154.2842,154.4429,153.482,154.2137,58121.0
2017-05-01 09:40:00,174.92,175.52,174.92,175.45,29751.0,154.2137,154.7427,154.2137,154.681,29751.0
2017-05-01 09:50:00,175.46,175.54,175.23,175.36,32523.0,154.6898,154.7603,154.487,154.6016,32523.0
2017-05-01 10:00:00,175.31,175.93,175.2,175.86,54655.0,154.5575,155.1042,154.4606,155.0424,54655.0
2017-05-01 10:10:00,175.88,176.14,175.74,175.75,60686.0,155.0601,155.2893,154.9366,154.9455,60686.0
2017-05-01 10:20:00,175.71,175.78,175.59,175.63,12284.0,154.9102,154.9719,154.8044,154.8397,12284.0
2017-05-01 10:30:00,175.6,175.7,175.42,175.44,21652.0,154.8132,154.9014,154.6545,154.6722,21652.0
2017-05-01 10:40:00,175.45,175.83,175.38,175.78,32623.0,154.681,155.016,154.6193,154.9719,32623.0
2017-05-01 10:50:00,175.77,175.85,175.52,175.52,36866.0,154.9631,155.0336,154.7427,154.7427,36866.0
2017-05-01 11:00:00,175.54,175.7,175.51,175.63,24145.0,154.7603,154.9014,154.7339,154.8397,24145.0
2017-05-01 11:10:00,175.6,175.83,175.56,175.72,32239.0,154.8132,155.016,154.778,154.919,32239.0
2017-05-01 11:20:00,175.74,176.0,175.67,175.74,64938.0,154.9366,155.1659,154.8749,154.9366,64938.0
2017-05-01 11:30:00,175.74,175.83,175.51,175.54,32213.0,154.9366,155.016,154.7339,154.7603,32213.0
2017-05-01 11:40:00,175.54,175.54,175.31,175.41,21161.0,154.7603,154.7603,154.5575,154.6457,21161.0
2017-05-01 11:50:00,175.4,175.52,175.35,175.36,19072.0,154.6369,154.7427,154.5928,154.6016,19072.0
2017-05-01 12:00:00,175.4,175.5,175.32,175.47,12062.0,154.6369,154.7251,154.5664,154.6986,12062.0
2017-05-01 12:10:00,175.51,175.58,175.4,175.4,20353.0,154.7339,154.7956,154.6369,154.6369,20353.0
2017-05-01 12:20:00,175.41,175.47,175.3,175.42,16337.0,154.6457,154.6986,154.5487,154.6545,16337.0
2017-05-01 12:30:00,175.42,175.52,175.37,175.47,10198.0,154.6545,154.7427,154.6104,154.6986,10198.0
2017-05-01 12:40:00,175.48,175.61,175.45,175.46,13649.0,154.7074,154.822,154.681,154.6898,13649.0
2017-05-01 12:50:00,175.47,175.54,175.15,175.38,32419.0,154.6986,154.7603,154.4165,154.6193,32419.0
2017-05-01 13:00:00,175.44,175.44,175.23,175.27,7746.0,154.6722,154.6722,154.487,154.5223,7746.0
2017-05-01 13:10:00,175.25,175.53,175.25,175.53,21676.0,154.5046,154.7515,154.5046,154.7515,21676.0
2017-05-01 13:20:00,175.5,175.61,175.47,175.57,25780.0,154.7251,154.822,154.6986,154.7868,25780.0
2017-05-01 13:30:00,175.57,175.61,175.19,175.19,19400.0,154.7868,154.822,154.4518,154.4518,19400.0
2017-05-01 13:40:00,175.2,175.39,175.1,175.37,21016.0,154.4606,154.6281,154.3724,154.6104,21016.0
2017-05-01 13:50:00,175.38,175.44,175.28,175.33,18764.0,154.6193,154.6722,154.5311,154.5752,18764.0
2017-05-01 14:00:00,175.38,175.5,175.37,175.37,27815.0,154.6193,154.7251,154.6104,154.6104,27815.0
2017-05-01 14:10:00,175.4,175.51,175.31,175.36,37503.0,154.6369,154.7339,154.5575,154.6016,37503.0
2017-05-01 14:20:00,175.4,175.47,175.21,175.24,31272.0,154.6369,154.6986,154.4694,154.4958,31272.0
2017-05-01 14:30:00,175.23,175.27,175.11,175.27,39137.0,154.487,154.5223,154.3812,154.5223,39137.0
2017-05-01 14:40:00,175.24,175.37,175.15,175.16,56142.0,154.4958,154.6104,154.4165,154.4253,56142.0
2017-05-01 14:50:00,175.16,175.3,175.1,175.16,57261.0,154.4253,154.5487,154.3724,154.4253,57261.0
2017-05-01 15:00:00,175.17,175.23,175.11,175.18,81750.0,154.4341,154.487,154.3812,154.4429,81750.0
2017-05-01 15:10:00,175.18,175.3,174.95,175.02,82471.0,154.4429,154.5487,154.2402,154.3019,82471.0
2017-05-01 15:20:00,175.02,175.2,174.9,175.14,89143.0,154.3019,154.4606,154.1961,154.4077,89143.0
2017-05-01 15:30:00,175.13,175.22,174.99,175.09,133841.0,154.3989,154.4782,154.2754,154.3636,133841.0
2017-05-01 15:40:00,175.09,175.26,174.97,175.01,173613.0,154.3636,154.5135,154.2578,154.2931,173613.0
2017-05-01 15:50:00,175.01,175.04,174.57,174.69,334985.0,154.2931,154.3195,153.9051,154.0109,334985.0
2017-05-02 09:30:00,174.91,175.26,174.57,175.07,76594.0,154.2049,154.5135,153.9051,154.346,76594.0
2017-05-02 09:40:00,175.09,175.37,174.8,174.95,57719.0,154.3636,154.6104,154.1079,154.2402,57719.0
2017-05-02 09:50:00,174.92,174.94,174.51,174.53,62253.0,154.2137,154.2313,153.8522,153.8699,62253.0
2017-05-02 10:00:00,174.52,174.65,174.28,174.35,56693.0,153.8611,153.9757,153.6495,153.7112,56693.0
2017-05-02 10:10:00,174.36,174.46,174.08,174.13,48983.0,153.72,153.8082,153.4731,153.5172,48983.0
2017-05-02 10:20:00,174.11,174.35,174.09,174.14,58802.0,153.4996,153.7112,153.482,153.526,58802.0
2017-05-02 10:30:00,174.15,174.53,174.07,174.39,43311.0,153.5349,153.8699,153.4643,153.7465,43311.0
2017-05-02 10:40:00,174.4,174.44,174.22,174.41,48965.0,153.7553,153.7905,153.5966,153.7641,48965.0
2017-05-02 10:50:00,174.4,174.71,174.38,174.56,22336.0,153.7553,154.0286,153.7376,153.8963,22336.0
2017-05-02 11:00:00,174.55,174.69,172.45,172.71,315849.0,153.8875,154.0109,152.0361,152.2653,315849.0
2017-05-02 11:10:00,172.8,173.5,171.94,172.34,478017.0,152.3447,152.9618,151.5865,151.9391,478017.0
2017-05-02 11:20:00,172.38,172.4,170.27,171.38,575301.0,151.9744,151.992,150.1142,151.0928,575301.0
2017-05-02 11:30:00,171.32,173.31,171.32,173.3,188563.0,151.0399,152.7943,151.0399,152.7855,188563.0
2017-05-02 11:40:00,173.32,173.92,173.24,173.49,121895.0,152.8031,153.3321,152.7326,152.953,121895.0
2017-05-02 11:50:00,173.45,173.59,173.26,173.33,52094.0,152.9177,153.0412,152.7502,152.8119,52094.0
2017-05-02 12:00:00,173.38,173.59,173.2,173.53,59237.0,152.856,153.0412,152.6973,152.9883,59237.0
2017-05-02 12:10:00,173.53,173.56,173.29,173.44,55774.0,152.9883,153.0147,152.7767,152.9089,55774.0
2017-05-02 12:20:00,173.44,173.55,173.31,173.49,32587.0,152.9089,153.0059,152.7943,152.953,32587.0
2017-05-02 12:30:00,173.52,173.77,173.43,173.64,37166.0,152.9794,153.1998,152.9001,153.0852,37166.0
2017-05-02 12:40:00,173.62,173.73,173.39,173.4,44919.0,153.0676,153.1646,152.8648,152.8736,44919.0
2017-05-02 12:50:00,173.38,173.44,172.88,172.89,44738.0,152.856,152.9089,152.4152,152.424,44738.0
2017-05-02 13:00:00,172.89,173.17,172.72,173.05,55021.0,152.424,152.6709,152.2741,152.5651,55021.0
2017-05-02 13:10:00,173.03,173.29,173.01,173.26,27200.0,152.5474,152.7767,152.5298,152.7502,27200.0
2017-05-02 13:20:00,173.25,173.55,173.19,173.46,37748.0,152.7414,153.0059,152.6885,152.9265,37748.0
2017-05-02 13:30:00,173.44,174.06,173.4,174.02,58843.0,152.9089,153.4555,152.8736,153.4203,58843.0
2017-05-02 13:40:00,174.01,174.25,173.85,174.25,44752.0,153.4114,153.623,153.2704,153.623,44752.0
2017-05-02 13:50:00,174.22,174.35,174.1,174.33,45520.0,153.5966,153.7112,153.4908,153.6936,45520.0
2017-05-02 14:00:00,174.29,174.81,174.21,174.81,66345.0,153.6583,154.1167,153.5878,154.1167,66345.0
2017-05-02 14:10:00,174.78,174.79,174.49,174.68,81683.0,154.0903,154.0991,153.8346,154.0021,81683.0
2017-05-02 14:20:00,174.66,174.88,174.61,174.79,46447.0,153.9845,154.1784,153.9404,154.0991,46447.0
2017-05-02 14:30:00,174.77,174.77,174.38,174.49,39714.0,154.0815,154.0815,153.7376,153.8346,39714.0
2017-05-02 14:40:00,174.47,174.63,174.39,174.47,57326.0,153.817,153.958,153.7465,153.817,57326.0
2017-05-02 14:50:00,174.47,174.52,174.34,174.42,61401.0,153.817,153.8611,153.7024,153.7729,61401.0
2017-05-02 15:00:00,174.41,174.42,174.21,174.27,67783.0,153.7641,153.7729,153.5878,153.6407,67783.0
2017-05-02 15:10:00,174.27,174.41,174.15,174.23,85785.0,153.6407,153.7641,153.5349,153.6054,85785.0
2017-05-02 15:20:00,174.23,174.36,173.86,173.9,89549.0,153.6054,153.72,153.2792,153.3145,89549.0
2017-05-02 15:30:00,173.9,174.23,173.88,174.19,109421.0,153.3145,153.6054,153.2968,153.5701,109421.0
2017-05-02 15:40:00,174.2,174.24,173.91,173.96,148150.0,153.5789,153.6142,153.3233,153.3674,148150.0
2017-05-02 15:50:00,173.97,174.25,173.9,174.12,411373.0,153.3762,153.623,153.3145,153.5084,411373.0
2017-05-03 09:30:00,173.75,174.3,173.72,174.01,117003.0,153.1822,153.6671,153.1558,153.4114,117003.0
2017-05-03 09:40:00,174.08,174.08,173.38,173.8,108272.0,153.4731,153.4731,152.856,153.2263,108272.0
2017-05-03 09:50:00,173.81,173.91,172.8,173.0,79310.0,153.2351,153.3233,152.3447,152.521,79310.0
2017-05-03 10:00:00,173.04,173.58,172.87,173.1,77830.0,152.5563,153.0323,152.4064,152.6092,77830.0
2017-05-03 10:10:00,173.12,173.35,172.76,173.23,70502.0,152.6268,152.8296,152.3094,152.7238,70502.0
2017-05-03 10:20:00,173.28,173.53,172.94,173.12,130617.0,152.7678,152.9883,152.4681,152.6268,130617.0
2017-05-03 10:30:00,173.08,173.4,173.03,173.06,89015.0,152.5915,152.8736,152.5474,152.5739,89015.0
2017-05-03 10:40:00,173.07,173.17,172.79,172.96,79078.0,152.5827,152.6709,152.3359,152.4857,79078.0
2017-05-03 10:50:00,172.96,173.07,172.74,172.97,55834.0,152.4857,152.5827,152.2918,152.4945,55834.0
2017-05-03 11:00:00,172.99,173.16,172.9,173.02,67957.0,152.5122,152.6621,152.4328,152.5386,67957.0
2017-05-03 11:10:00,172.99,173.09,172.79,172.82,49260.0,152.5122,152.6003,152.3359,152.3623,49260.0
2017-05-03 11:20:00,172.82,172.84,172.44,172.65,75278.0,152.3623,152.3799,152.0273,152.2124,75278.0
2017-05-03 11:30:00,172.65,172.86,172.5,172.72,64552.0,152.2124,152.3976,152.0802,152.2741,64552.0
2017-05-03 11:40:00,172.73,172.87,172.66,172.78,60199.0,152.283,152.4064,152.2212,152.327,60199.0
2017-05-03 11:50:00,172.81,172.82,172.38,172.39,43182.0,152.3535,152.3623,151.9744,151.9832,43182.0
2017-05-03 12:00:00,172.4,172.71,172.4,172.57,50501.0,151.992,152.2653,151.992,152.1419,50501.0
2017-05-03 12:10:00,172.56,172.57,172.28,172.45,54730.0,152.1331,152.1419,151.8862,152.0361,54730.0
2017-05-03 12:20:00,172.44,172.63,172.42,172.58,25120.0,152.0273,152.1948,152.0097,152.1507,25120.0
2017-05-03 12:30:00,172.58,172.65,172.52,172.6,22145.0,152.1507,152.2124,152.0978,152.1683,22145.0
2017-05-03 12:40:00,172.6,172.6,172.44,172.45,32676.0,152.1683,152.1683,152.0273,152.0361,32676.0
2017-05-03 12:50:00,172.45,172.59,172.42,172.54,24387.0,152.0361,152.1595,152.0097,152.1154,24387.0
2017-05-03 13:00:00,172.55,172.64,172.43,172.44,32850.0,152.1243,152.2036,152.0185,152.0273,32850.0
2017-05-03 13:10:00,172.44,172.49,172.33,172.36,28504.0,152.0273,152.0714,151.9303,151.9568,28504.0
2017-05-03 13:20:00,172.35,172.38,172.08,172.18,35126.0,151.9479,151.9744,151.7099,151.7981,35126.0
2017-05-03 13:30:00,172.17,172.17,171.95,172.01,38257.0,151.7892,151.7892,151.5953,151.6482,38257.0
2017-05-03 13:40:00,171.99,172.11,171.94,171.95,37756.0,151.6306,151.7363,151.5865,151.5953,37756.0
2017-05-03 13:50:00,171.95,172.3,171.86,172.27,47156.0,151.5953,151.9039,151.5159,151.8774,47156.0
2017-05-03 14:00:00,172.28,172.43,172.13,172.24,50850.0,151.8862,152.0185,151.754,151.851,50850.0
2017-05-03 14:10:00,172.24,172.32,172.11,172.17,62096.0,151.851,151.9215,151.7363,151.7892,62096.0
2017-05-03 14:20:00,172.18,172.24,171.99,172.11,62990.0,151.7981,151.851,151.6306,151.7363,62990.0
2017-05-03 14:30:00,172.1,172.16,171.98,172.02,56172.0,151.7275,151.7804,151.6217,151.657,56172.0
2017-05-03 14:40:00,172.02,172.32,172.0,172.11,47210.0,151.657,151.9215,151.6394,151.7363,47210.0
2017-05-03 14:50:00,172.1,172.18,171.9,172.01,50528.0,151.7275,151.7981,151.5512,151.6482,50528.0
2017-05-03 15:00:00,172.0,172.39,171.99,172.33,63855.0,151.6394,151.9832,151.6306,151.9303,63855.0
2017-05-03 15:10:00,172.33,172.34,172.15,172.2,49636.0,151.9303,151.9391,151.7716,151.8157,49636.0
2017-05-03 15:20:00,172.2,172.44,172.17,172.44,90644.0,151.8157,152.0273,151.7892,152.0273,90644.0
2017-05-03 15:30:00,172.44,172.58,172.33,172.35,80865.0,152.0273,152.1507,151.9303,151.9479,80865.0
2017-05-03 15:40:00,172.34,172.59,172.33,172.58,112295.0,151.9391,152.1595,151.9303,152.1507,112295.0
2017-05-03 15:50:00,172.59,172.67,172.32,172.49,295193.0,152.1595,152.2301,151.9215,152.0714,295193.0
2017-05-04 09:30:00,172.95,173.45,172.75,173.23,84575.0,152.4769,152.9177,152.3006,152.7238,84575.0
2017-05-04 09:40:00,173.14,173.39,173.01,173.18,55697.0,152.6444,152.8648,152.5298,152.6797,55697.0
2017-05-04 09:50:00,173.13,173.76,172.99,173.76,61595.0,152.6356,153.191,152.5122,153.191,61595.0
2017-05-04 10:00:00,173.68,173.71,173.16,173.16,100794.0,153.1205,153.1469,152.6621,152.6621,100794.0
2017-05-04 10:10:00,173.16,173.31,173.06,173.16,60712.0,152.6621,152.7943,152.5739,152.6621,60712.0
2017-05-04 10:20:00,173.13,173.29,173.01,173.16,52242.0,152.6356,152.7767,152.5298,152.6621,52242.0
2017-05-04 10:30:00,173.16,173.24,173.04,173.04,41345.0,152.6621,152.7326,152.5563,152.5563,41345.0
2017-05-04 10:40:00,173.05,173.1,172.78,172.81,53560.0,152.5651,152.6092,152.327,152.3535,53560.0
2017-05-04 10:50:00,172.8,173.1,172.8,173.07,37437.0,152.3447,152.6092,152.3447,152.5827,37437.0
2017-05-04 11:00:00,173.06,173.1,172.98,173.06,27904.0,152.5739,152.6092,152.5034,152.5739,27904.0
2017-05-04 11:10:00,173.03,173.1,172.88,173.09,37188.0,152.5474,152.6092,152.4152,152.6003,37188.0
2017-05-04 11:20:00,173.1,173.18,173.05,173.13,30817.0,152.6092,152.6797,152.5651,152.6356,30817.0
2017-05-04 11:30:00,173.16,173.18,173.02,173.15,38695.0,152.6621,152.6797,152.5386,152.6532,38695.0
2017-05-04 11:40:00,173.16,173.3,173.11,173.28,22563.0,152.6621,152.7855,152.618,152.7678,22563.0
2017-05-04 11:50:00,173.24,173.29,172.89,173.14,55334.0,152.7326,152.7767,152.424,152.6444,55334.0
2017-05-04 12:00:00,173.13,173.15,172.91,172.97,43782.0,152.6356,152.6532,152.4416,152.4945,43782.0
2017-05-04 12:10:00,172.91,172.98,172.44,172.44,34937.0,152.4416,152.5034,152.0273,152.0273,34937.0
2017-05-04 12:20:00,172.43,172.83,172.38,172.77,26167.0,152.0185,152.3711,151.9744,152.3182,26167.0
2017-05-04 12:30:00,172.81,172.9,172.64,172.86,34714.0,152.3535,152.4328,152.2036,152.3976,34714.0
2017-05-04 12:40:00,172.9,173.03,172.81,172.93,19385.0,152.4328,152.5474,152.3535,152.4593,19385.0
2017-05-04 12:50:00,172.99,173.3,172.99,173.18,15219.0,152.5122,152.7855,152.5122,152.6797,15219.0
2017-05-04 13:00:00,173.23,173.36,173.19,173.36,25554.0,152.7238,152.8384,152.6885,152.8384,25554.0
2017-05-04 13:10:00,173.32,173.39,173.09,173.21,33268.0,152.8031,152.8648,152.6003,152.7061,33268.0
2017-05-04 13:20:00,173.18,173.25,173.09,173.24,32524.0,152.6797,152.7414,152.6003,152.7326,32524.0
2017-05-04 13:30:00,173.25,173.3,173.17,173.27,17120.0,152.7414,152.7855,152.6709,152.759,17120.0
2017-05-04 13:40:00,173.28,173.44,173.22,173.39,20131.0,152.7678,152.9089,152.715,152.8648,20131.0
2017-05-04 13:50:00,173.4,173.49,173.26,173.34,61806.0,152.8736,152.953,152.7502,152.8207,61806.0
2017-05-04 14:00:00,173.33,173.51,173.28,173.51,27470.0,152.8119,152.9706,152.7678,152.9706,27470.0
2017-05-04 14:10:00,173.53,173.53,173.16,173.17,50065.0,152.9883,152.9883,152.6621,152.6709,50065.0
2017-05-04 14:20:00,173.22,173.45,173.02,173.41,28732.0,152.715,152.9177,152.5386,152.8825,28732.0
2017-05-04 14:30:00,173.41,173.55,173.37,173.5,39594.0,152.8825,153.0059,152.8472,152.9618,39594.0
2017-05-04 14:40:00,173.5,173.96,173.45,173.95,62751.0,152.9618,153.3674,152.9177,153.3585,62751.0
2017-05-04 14:50:00,173.94,173.99,173.76,173.87,52949.0,153.3497,153.3938,153.191,153.288,52949.0
2017-05-04 15:00:00,173.84,174.05,173.81,173.91,56267.0,153.2616,153.4467,153.2351,153.3233,56267.0
2017-05-04 15:10:00,173.9,173.93,173.78,173.93,43691.0,153.3145,153.3409,153.2087,153.3409,43691.0
2017-05-04 15:20:00,173.94,174.08,173.9,174.07,49827.0,153.3497,153.4731,153.3145,153.4643,49827.0
2017-05-04 15:30:00,174.07,174.2,174.0,174.17,63190.0,153.4643,153.5789,153.4026,153.5525,63190.0
2017-05-04 15:40:00,174.17,174.21,174.05,174.1,102326.0,153.5525,153.5878,153.4467,153.4908,102326.0
2017-05-04 15:50:00,174.09,174.21,174.0,174.05,146136.0,153.482,153.5878,153.4026,153.4467,146136.0
2017-05-05 09:30:00,174.54,174.88,173.31,174.01,146796.0,153.8787,154.1784,152.7943,153.4114,146796.0
2017-05-05 09:40:00,174.06,174.21,173.95,174.13,46704.0,153.4555,153.5878,153.3585,153.5172,46704.0
2017-05-05 09:50:00,174.13,174.21,173.95,174.14,79022.0,153.5172,153.5878,153.3585,153.526,79022.0
2017-05-05 10:00:00,174.06,174.5,174.03,174.47,55018.0,153.4555,153.8434,153.4291,153.817,55018.0
2017-05-05 10:10:00,174.47,174.74,174.38,174.59,45102.0,153.817,154.055,153.7376,153.9228,45102.0
2017-05-05 10:20:00,174.52,174.61,174.34,174.44,52234.0,153.8611,153.9404,153.7024,153.7905,52234.0
2017-05-05 10:30:00,174.39,174.42,173.86,174.05,39408.0,153.7465,153.7729,153.2792,153.4467,39408.0
2017-05-05 10:40:00,174.04,174.18,173.97,173.97,34616.0,153.4379,153.5613,153.3762,153.3762,34616.0
2017-05-05 10:50:00,173.99,174.1,173.94,174.02,42324.0,153.3938,153.4908,153.3497,153.4203,42324.0
2017-05-05 11:00:00,174.01,174.12,173.86,173.93,40946.0,153.4114,153.5084,153.2792,153.3409,40946.0
2017-05-05 11:10:00,173.96,174.02,173.78,173.85,43519.0,153.3674,153.4203,153.2087,153.2704,43519.0
2017-05-05 11:20:00,173.84,174.12,173.69,173.72,68184.0,153.2616,153.5084,153.1293,153.1558,68184.0
2017-05-05 11:30:00,173.77,173.82,173.56,173.73,31328.0,153.1998,153.2439,153.0147,153.1646,31328.0
2017-05-05 11:40:00,173.74,173.91,173.64,173.82,22881.0,153.1734,153.3233,153.0852,153.2439,22881.0
2017-05-05 11:50:00,173.83,173.93,173.76,173.87,21544.0,153.2527,153.3409,153.191,153.288,21544.0
2017-05-05 12:00:00,173.88,173.89,173.71,173.77,21421.0,153.2968,153.3056,153.1469,153.1998,21421.0
2017-05-05 12:10:00,173.73,173.82,173.68,173.71,19294.0,153.1646,153.2439,153.1205,153.1469,19294.0
2017-05-05 12:20:00,173.67,173.76,173.57,173.65,15031.0,153.1117,153.191,153.0235,153.094,15031.0
2017-05-05 12:30:00,173.65,173.67,173.5,173.59,16873.0,153.094,153.1117,152.9618,153.0412,16873.0
2017-05-05 12:40:00,173.6,173.72,173.57,173.63,17778.0,153.05,153.1558,153.0235,153.0764,17778.0
2017-05-05 12:50:00,173.65,174.02,173.64,174.01,28959.0,153.094,153.4203,153.0852,153.4114,28959.0
2017-05-05 13:00:00,173.98,174.0,173.85,173.88,19011.0,153.385,153.4026,153.2704,153.2968,19011.0
2017-05-05 13:10:00,173.88,173.95,173.81,173.86,18190.0,153.2968,153.3585,153.2351,153.2792,18190.0
2017-05-05 13:20:00,173.85,173.89,173.79,173.84,16045.0,153.2704,153.3056,153.2175,153.2616,16045.0
2017-05-05 13:30:00,173.84,174.01,173.82,174.01,33388.0,153.2616,153.4114,153.2439,153.4114,33388.0
2017-05-05 13:40:00,174.03,174.04,173.9,173.96,24785.0,153.4291,153.4379,153.3145,153.3674,24785.0
2017-05-05 13:50:00,173.95,174.05,173.85,173.98,25972.0,153.3585,153.4467,153.2704,153.385,25972.0
2017-05-05 14:00:00,173.96,174.22,173.93,174.16,30476.0,153.3674,153.5966,153.3409,153.5437,30476.0
2017-05-05 14:10:00,174.14,174.18,174.0,174.08,32702.0,153.526,153.5613,153.4026,153.4731,32702.0
2017-05-05 14:20:00,174.06,174.18,174.04,174.11,24863.0,153.4555,153.5613,153.4379,153.4996,24863.0
2017-05-05 14:30:00,174.1,174.15,173.99,173.99,27669.0,153.4908,153.5349,153.3938,153.3938,27669.0
2017-05-05 14:40:00,173.96,174.05,173.91,174.01,35504.0,153.3674,153.4467,153.3233,153.4114,35504.0
2017-05-05 14:50:00,174.01,174.07,173.95,173.96,36597.0,153.4114,153.4643,153.3585,153.3674,36597.0
2017-05-05 15:00:00,173.97,174.04,173.93,174.0,36218.0,153.3762,153.4379,153.3409,153.4026,36218.0
2017-05-05 15:10:00,174.01,174.08,173.96,173.99,29920.0,153.4114,153.4731,153.3674,153.3938,29920.0
2017-05-05 15:20:00,173.99,174.05,173.93,173.99,36549.0,153.3938,153.4467,153.3409,153.3938,36549.0
2017-05-05 15:30:00,173.99,174.07,173.97,174.05,34472.0,153.3938,153.4643,153.3762,153.4467,34472.0
2017-05-05 15:40:00,174.04,174.09,174.01,174.04,57135.0,153.4379,153.482,153.4114,153.4379,57135.0
2017-05-05 15:50:00,174.05,174.15,174.0,174.14,140514.0,153.4467,153.5349,153.4026,153.526,140514.0
2017-05-08 09:30:00,173.93,174.56,173.56,174.35,80310.0,153.3409,153.8963,153.0147,153.7112,80310.0
2017-05-08 09:40:00,174.3,174.47,174.09,174.11,42480.0,153.6671,153.817,153.482,153.4996,42480.0
2017-05-08 09:50:00,174.12,174.21,173.65,173.65,57729.0,153.5084,153.5878,153.094,153.094,57729.0
2017-05-08 10:00:00,173.62,174.06,173.58,173.98,47518.0,153.0676,153.4555,153.0323,153.385,47518.0
2017-05-08 10:10:00,174.0,174.0,173.65,173.8,27453.0,153.4026,153.4026,153.094,153.2263,27453.0
2017-05-08 10:20:00,173.87,174.1,173.81,174.04,33880.0,153.288,153.4908,153.2351,153.4379,33880.0
2017-05-08 10:30:00,174.04,174.47,174.02,174.47,55759.0,153.4379,153.817,153.4203,153.817,55759.0
2017-05-08 10:40:00,174.47,174.48,174.02,174.02,26155.0,153.817,153.8258,153.4203,153.4203,26155.0
2017-05-08 10:50:00,174.06,174.09,173.86,173.98,35173.0,153.4555,153.482,153.2792,153.385,35173.0
2017-05-08 11:00:00,173.99,174.16,173.95,174.15,59937.0,153.3938,153.5437,153.3585,153.5349,59937.0
2017-05-08 11:10:00,174.13,174.45,174.11,174.24,32309.0,153.5172,153.7993,153.4996,153.6142,32309.0
2017-05-08 11:20:00,174.27,174.32,174.16,174.16,26195.0,153.6407,153.6847,153.5437,153.5437,26195.0
2017-05-08 11:30:00,174.14,174.28,174.0,174.18,32448.0,153.526,153.6495,153.4026,153.5613,32448.0
2017-05-08 11:40:00,174.15,174.15,173.86,173.94,28778.0,153.5349,153.5349,153.2792,153.3497,28778.0
2017-05-08 11:50:00,173.91,173.95,173.8,173.84,30415.0,153.3233,153.3585,153.2263,153.2616,30415.0
2017-05-08 12:00:00,173.87,174.01,173.82,173.84,42591.0,153.288,153.4114,153.2439,153.2616,42591.0
2017-05-08 12:10:00,173.84,174.18,173.84,174.17,21061.0,153.2616,153.5613,153.2616,153.5525,21061.0
2017-05-08 12:20:00,174.18,174.39,174.18,174.26,25177.0,153.5613,153.7465,153.5613,153.6318,25177.0
2017-05-08 12:30:00,174.26,174.32,174.22,174.31,16316.0,153.6318,153.6847,153.5966,153.6759,16316.0
2017-05-08 12:40:00,174.31,174.42,174.28,174.36,25728.0,153.6759,153.7729,153.6495,153.72,25728.0
2017-05-08 12:50:00,174.35,174.4,174.29,174.29,11450.0,153.7112,153.7553,153.6583,153.6583,11450.0
2017-05-08 13:00:00,174.29,174.37,174.24,174.35,20111.0,153.6583,153.7288,153.6142,153.7112,20111.0
2017-05-08 13:10:00,174.31,174.39,174.21,174.31,18071.0,153.6759,153.7465,153.5878,153.6759,18071.0
2017-05-08 13:20:00,174.31,174.34,174.15,174.21,21079.0,153.6759,153.7024,153.5349,153.5878,21079.0
2017-05-08 13:30:00,174.21,174.27,174.18,174.21,31869.0,153.5878,153.6407,153.5613,153.5878,31869.0
2017-05-08 13:40:00,174.19,174.27,174.18,174.23,16880.0,153.5701,153.6407,153.5613,153.6054,16880.0
2017-05-08 13:50:00,174.22,174.25,174.18,174.2,17032.0,153.5966,153.623,153.5613,153.5789,17032.0
2017-05-08 14:00:00,174.2,174.2,173.98,174.04,30555.0,153.5789,153.5789,153.385,153.4379,30555.0
2017-05-08 14:10:00,174.04,174.3,174.04,174.24,31680.0,153.4379,153.6671,153.4379,153.6142,31680.0
2017-05-08 14:20:00,174.24,174.31,174.21,174.31,51058.0,153.6142,153.6759,153.5878,153.6759,51058.0
2017-05-08 14:30:00,174.31,174.32,174.08,174.12,23391.0,153.6759,153.6847,153.4731,153.5084,23391.0
2017-05-08 14:40:00,174.1,174.12,173.98,174.03,21457.0,153.4908,153.5084,153.385,153.4291,21457.0
2017-05-08 14:50:00,174.06,174.12,173.97,174.09,17881.0,153.4555,153.5084,153.3762,153.482,17881.0
2017-05-08 15:00:00,174.07,174.14,174.04,174.09,32046.0,153.4643,153.526,153.4379,153.482,32046.0
2017-05-08 15:10:00,174.09,174.18,174.08,174.18,27358.0,153.482,153.5613,153.4731,153.5613,27358.0
2017-05-08 15:20:00,174.18,174.2,174.07,174.12,33034.0,153.5613,153.5789,153.4643,153.5084,33034.0
2017-05-08 15:30:00,174.13,174.34,174.13,174.27,46332.0,153.5172,153.7024,153.5172,153.6407,46332.0
2017-05-08 15:40:00,174.27,174.35,174.2,174.21,83482.0,153.6407,153.7112,153.5789,153.5878,83482.0
2017-05-08 15:50:00,174.22,174.43,174.21,174.36,181671.0,153.5966,153.7817,153.5878,153.72,181671.0
2017-05-09 09:30:00,174.1,174.77,174.06,174.21,85253.0,153.4908,154.0815,153.4555,153.5878,85253.0
2017-05-09 09:40:00,174.15,174.41,174.04,174.04,26504.0,153.5349,153.7641,153.4379,153.4379,26504.0
2017-05-09 09:50:00,174.07,174.24,173.94,174.17,37264.0,153.4643,153.6142,153.3497,153.5525,37264.0
2017-05-09 10:00:00,174.17,174.25,173.92,174.09,25683.0,153.5525,153.623,153.3321,153.482,25683.0
2017-05-09 10:10:00,174.1,174.22,173.99,174.22,19866.0,153.4908,153.5966,153.3938,153.5966,19866.0
2017-05-09 10:20:00,174.18,174.22,173.85,173.93,30734.0,153.5613,153.5966,153.2704,153.3409,30734.0
2017-05-09 10:30:00,173.94,174.02,173.82,173.88,26393.0,153.3497,153.4203,153.2439,153.2968,26393.0
2017-05-09 10:40:00,173.82,174.0,173.8,173.85,22360.0,153.2439,153.4026,153.2263,153.2704,22360.0
2017-05-09 10:50:00,173.86,173.9,173.67,173.72,22377.0,153.2792,153.3145,153.1117,153.1558,22377.0
2017-05-09 11:00:00,173.72,174.02,173.68,173.94,16821.0,153.1558,153.4203,153.1205,153.3497,16821.0
2017-05-09 11:10:00,173.98,174.02,173.79,173.84,17643.0,153.385,153.4203,153.2175,153.2616,17643.0
2017-05-09 11:20:00,173.8,173.97,173.74,173.93,15516.0,153.2263,153.3762,153.1734,153.3409,15516.0
2017-05-09 11:30:00,173.92,174.05,173.89,173.9,15203.0,153.3321,153.4467,153.3056,153.3145,15203.0
2017-05-09 11:40:00,173.92,173.94,173.81,173.83,17480.0,153.3321,153.3497,153.2351,153.2527,17480.0
2017-05-09 11:50:00,173.88,173.91,173.8,173.91,8963.0,153.2968,153.3233,153.2263,153.3233,8963.0
2017-05-09 12:00:00,173.91,174.04,173.84,173.99,6853.0,153.3233,153.4379,153.2616,153.3938,6853.0
2017-05-09 12:10:00,173.99,174.0,173.82,173.84,12881.0,153.3938,153.4026,153.2439,153.2616,12881.0
2017-05-09 12:20:00,173.83,173.86,173.7,173.76,12825.0,153.2527,153.2792,153.1381,153.191,12825.0
2017-05-09 12:30:00,173.75,173.75,173.58,173.58,10365.0,153.1822,153.1822,153.0323,153.0323,10365.0
2017-05-09 12:40:00,173.6,173.68,173.52,173.58,12939.0,153.05,153.1205,152.9794,153.0323,12939.0
2017-05-09 12:50:00,173.6,173.61,173.32,173.32,31989.0,153.05,153.0588,152.8031,152.8031,31989.0
2017-05-09 13:00:00,173.34,173.55,173.31,173.52,26205.0,152.8207,153.0059,152.7943,152.9794,26205.0
2017-05-09 13:10:00,173.52,173.62,173.45,173.57,21269.0,152.9794,153.0676,152.9177,153.0235,21269.0
2017-05-09 13:20:00,173.57,173.57,173.25,173.29,19585.0,153.0235,153.0235,152.7414,152.7767,19585.0
2017-05-09 13:30:00,173.27,173.38,173.23,173.28,15672.0,152.759,152.856,152.7238,152.7678,15672.0
2017-05-09 13:40:00,173.31,173.32,173.18,173.2,25683.0,152.7943,152.8031,152.6797,152.6973,25683.0
2017-05-09 13:50:00,173.19,173.3,173.12,173.29,21182.0,152.6885,152.7855,152.6268,152.7767,21182.0
2017-05-09 14:00:00,173.3,173.35,173.21,173.23,19021.0,152.7855,152.8296,152.7061,152.7238,19021.0
2017-05-09 14:10:00,173.24,173.4,173.19,173.32,27709.0,152.7326,152.8736,152.6885,152.8031,27709.0
2017-05-09 14:20:00,173.32,173.38,173.22,173.22,24061.0,152.8031,152.856,152.715,152.715,24061.0
2017-05-09 14:30:00,173.24,173.37,173.21,173.32,61565.0,152.7326,152.8472,152.7061,152.8031,61565.0
2017-05-09 14:40:00,173.32,173.36,173.24,173.36,19835.0,152.8031,152.8384,152.7326,152.8384,19835.0
2017-05-09 14:50:00,173.35,173.35,173.26,173.27,19087.0,152.8296,152.8296,152.7502,152.759,19087.0
2017-05-09 15:00:00,173.27,173.33,173.18,173.3,28468.0,152.759,152.8119,152.6797,152.7855,28468.0
2017-05-09 15:10:00,173.31,173.34,173.15,173.18,25133.0,152.7943,152.8207,152.6532,152.6797,25133.0
2017-05-09 15:20:00,173.17,173.3,173.15,173.22,35859.0,152.6709,152.7855,152.6532,152.715,35859.0
2017-05-09 15:30:00,173.23,173.24,172.77,172.81,63151.0,152.7238,152.7326,152.3182,152.3535,63151.0
2017-05-09 15:40:00,172.82,173.1,172.73,173.08,87087.0,152.3623,152.6092,152.283,152.5915,87087.0
2017-05-09 15:50:00,173.08,173.29,173.02,173.24,126215.0,152.5915,152.7767,152.5386,152.7326,126215.0
2017-05-10 09:30:00,173.04,173.64,172.72,172.86,93575.0,152.5563,153.0852,152.2741,152.3976,93575.0
2017-05-10 09:40:00,172.83,173.18,172.76,172.85,27876.0,152.3711,152.6797,152.3094,152.3888,27876.0
2017-05-10 09:50:00,172.91,173.38,172.73,173.38,36289.0,152.4416,152.856,152.283,152.856,36289.0
2017-05-10 10:00:00,173.34,173.36,173.13,173.22,39394.0,152.8207,152.8384,152.6356,152.715,39394.0
2017-05-10 10:10:00,173.26,173.42,172.95,173.01,48126.0,152.7502,152.8913,152.4769,152.5298,48126.0
2017-05-10 10:20:00,172.97,172.98,172.46,172.52,32724.0,152.4945,152.5034,152.0449,152.0978,32724.0
2017-05-10 10:30:00,172.59,172.73,172.48,172.66,31693.0,152.1595,152.283,152.0625,152.2212,31693.0
2017-05-10 10:40:00,172.66,172.93,172.63,172.74,35389.0,152.2212,152.4593,152.1948,152.2918,35389.0
2017-05-10 10:50:00,172.78,173.05,172.77,172.89,48253.0,152.327,152.5651,152.3182,152.424,48253.0
2017-05-10 11:00:00,172.87,173.05,172.87,173.03,38678.0,152.4064,152.5651,152.4064,152.5474,38678.0
2017-05-10 11:10:00,173.0,173.03,172.73,173.01,28519.0,152.521,152.5474,152.283,152.5298,28519.0
2017-05-10 11:20:00,173.03,173.2,172.85,173.2,22546.0,152.5474,152.6973,152.3888,152.6973,22546.0
2017-05-10 11:30:00,173.17,173.2,173.02,173.06,22386.0,152.6709,152.6973,152.5386,152.5739,22386.0
2017-05-10 11:40:00,173.03,173.18,173.02,173.08,26367.0,152.5474,152.6797,152.5386,152.5915,26367.0
2017-05-10 11:50:00,173.08,173.17,173.02,173.12,18145.0,152.5915,152.6709,152.5386,152.6268,18145.0
2017-05-10 12:00:00,173.07,173.22,173.06,173.2,15437.0,152.5827,152.715,152.5739,152.6973,15437.0
2017-05-10 12:10:00,173.18,173.21,173.09,173.21,11988.0,152.6797,152.7061,152.6003,152.7061,11988.0
2017-05-10 12:20:00,173.22,173.37,173.22,173.34,13290.0,152.715,152.8472,152.715,152.8207,13290.0
2017-05-10 12:30:00,173.32,173.44,173.29,173.42,23705.0,152.8031,152.9089,152.7767,152.8913,23705.0
2017-05-10 12:40:00,173.42,173.59,173.39,173.46,15218.0,152.8913,153.0412,152.8648,152.9265,15218.0
2017-05-10 12:50:00,173.46,173.61,173.44,173.59,19909.0,152.9265,153.0588,152.9089,153.0412,19909.0
2017-05-10 13:00:00,173.62,173.62,173.48,173.51,10887.0,153.0676,153.0676,152.9442,152.9706,10887.0
2017-05-10 13:10:00,173.51,173.54,173.4,173.41,13368.0,152.9706,152.9971,152.8736,152.8825,13368.0
2017-05-10 13:20:00,173.42,173.52,173.33,173.37,14039.0,152.8913,152.9794,152.8119,152.8472,14039.0
2017-05-10 13:30:00,173.41,173.45,173.26,173.32,12828.0,152.8825,152.9177,152.7502,152.8031,12828.0
2017-05-10 13:40:00,173.33,173.46,173.33,173.43,28466.0,152.8119,152.9265,152.8119,152.9001,28466.0
2017-05-10 13:50:00,173.45,173.49,173.34,173.42,16417.0,152.9177,152.953,152.8207,152.8913,16417.0
2017-05-10 14:00:00,173.45,173.49,173.27,173.27,16959.0,152.9177,152.953,152.759,152.759,16959.0
2017-05-10 14:10:00,173.3,173.4,173.26,173.32,18157.0,152.7855,152.8736,152.7502,152.8031,18157.0
2017-05-10 14:20:00,173.38,173.42,173.18,173.18,27332.0,152.856,152.8913,152.6797,152.6797,27332.0
2017-05-10 14:30:00,173.21,173.3,173.19,173.22,27442.0,152.7061,152.7855,152.6885,152.715,27442.0
2017-05-10 14:40:00,173.23,173.26,173.05,173.11,18660.0,152.7238,152.7502,152.5651,152.618,18660.0
2017-05-10 14:50:00,173.13,173.31,173.13,173.17,20464.0,152.6356,152.7943,152.6356,152.6709,20464.0
2017-05-10 15:00:00,173.21,173.5,173.2,173.41,30721.0,152.7061,152.9618,152.6973,152.8825,30721.0
2017-05-10 15:10:00,173.41,173.43,173.29,173.37,17438.0,152.8825,152.9001,152.7767,152.8472,17438.0
2017-05-10 15:20:00,173.34,173.34,173.24,173.26,23117.0,152.8207,152.8207,152.7326,152.7502,23117.0
2017-05-10 15:30:00,173.24,173.39,173.21,173.34,31008.0,152.7326,152.8648,152.7061,152.8207,31008.0
2017-05-10 15:40:00,173.33,173.35,173.26,173.32,40808.0,152.8119,152.8296,152.7502,152.8031,40808.0
2017-05-10 15:50:00,173.32,173.4,173.26,173.37,98254.0,152.8031,152.8736,152.7502,152.8472,98254.0
2017-05-11 09:30:00,172.76,173.49,172.01,172.31,77872.0,152.3094,152.953,151.6482,151.9127,77872.0
2017-05-11 09:40:00,172.28,172.99,172.14,172.76,29208.0,151.8862,152.5122,151.7628,152.3094,29208.0
2017-05-11 09:50:00,172.82,172.83,172.11,172.46,48471.0,152.3623,152.3711,151.7363,152.0449,48471.0
2017-05-11 10:00:00,172.39,172.49,172.01,172.09,39020.0,151.9832,152.0714,151.6482,151.7187,39020.0
2017-05-11 10:10:00,172.12,172.36,171.96,172.0,50167.0,151.7452,151.9568,151.6041,151.6394,50167.0
2017-05-11 10:20:00,172.01,172.1,171.67,172.09,42234.0,151.6482,151.7275,151.3484,151.7187,42234.0
2017-05-11 10:30:00,172.11,172.13,171.84,171.94,20644.0,151.7363,151.754,151.4983,151.5865,20644.0
2017-05-11 10:40:00,171.98,172.07,171.83,171.83,28332.0,151.6217,151.7011,151.4895,151.4895,28332.0
2017-05-11 10:50:00,171.86,171.9,171.74,171.9,60858.0,151.5159,151.5512,151.4101,151.5512,60858.0
2017-05-11 11:00:00,171.9,172.34,171.89,172.23,38061.0,151.5512,151.9391,151.5424,151.8421,38061.0
2017-05-11 11:10:00,172.26,172.33,172.01,172.13,21504.0,151.8686,151.9303,151.6482,151.754,21504.0
2017-05-11 11:20:00,172.15,172.3,172.06,172.2,24393.0,151.7716,151.9039,151.6923,151.8157,24393.0
2017-05-11 11:30:00,172.21,172.36,172.14,172.28,17278.0,151.8245,151.9568,151.7628,151.8862,17278.0
2017-05-11 11:40:00,172.26,172.42,172.23,172.34,18289.0,151.8686,152.0097,151.8421,151.9391,18289.0
2017-05-11 11:50:00,172.33,172.61,172.32,172.53,25026.0,151.9303,152.1772,151.9215,152.1066,25026.0
2017-05-11 12:00:00,172.56,172.65,172.5,172.65,19570.0,152.1331,152.2124,152.0802,152.2124,19570.0
2017-05-11 12:10:00,172.69,173.12,172.65,173.1,25370.0,152.2477,152.6268,152.2124,152.6092,25370.0
2017-05-11 12:20:00,173.08,173.11,173.02,173.09,14033.0,152.5915,152.618,152.5386,152.6003,14033.0
2017-05-11 12:30:00,173.04,173.25,173.04,173.11,14163.0,152.5563,152.7414,152.5563,152.618,14163.0
2017-05-11 12:40:00,173.1,173.28,173.1,173.21,12771.0,152.6092,152.7678,152.6092,152.7061,12771.0
2017-05-11 12:50:00,173.18,173.2,173.0,173.2,20685.0,152.6797,152.6973,152.521,152.6973,20685.0
2017-05-11 13:00:00,173.22,173.38,173.17,173.29,22074.0,152.715,152.856,152.6709,152.7767,22074.0
2017-05-11 13:10:00,173.27,173.34,173.17,173.24,13913.0,152.759,152.8207,152.6709,152.7326,13913.0
2017-05-11 13:20:00,173.25,173.35,173.23,173.31,11682.0,152.7414,152.8296,152.7238,152.7943,11682.0
2017-05-11 13:30:00,173.28,173.43,173.27,173.43,11442.0,152.7678,152.9001,152.759,152.9001,11442.0
2017-05-11 13:40:00,173.43,173.6,173.37,173.6,13808.0,152.9001,153.05,152.8472,153.05,13808.0
2017-05-11 13:50:00,173.56,173.69,173.54,173.64,17530.0,153.0147,153.1293,152.9971,153.0852,17530.0
2017-05-11 14:00:00,173.63,173.64,173.38,173.61,26343.0,153.0764,153.0852,152.856,153.0588,26343.0
2017-05-11 14:10:00,173.57,173.77,173.48,173.71,22549.0,153.0235,153.1998,152.9442,153.1469,22549.0
2017-05-11 14:20:00,173.72,173.86,173.7,173.78,39559.0,153.1558,153.2792,153.1381,153.2087,39559.0
2017-05-11 14:30:00,173.79,173.79,173.58,173.65,16815.0,153.2175,153.2175,153.0323,153.094,16815.0
2017-05-11 14:40:00,173.65,173.7,173.58,173.68,25547.0,153.094,153.1381,153.0323,153.1205,25547.0
2017-05-11 14:50:00,173.68,173.73,173.48,173.54,22806.0,153.1205,153.1646,152.9442,152.9971,22806.0
2017-05-11 15:00:00,173.54,173.61,173.34,173.35,36934.0,152.9971,153.0588,152.8207,152.8296,36934.0
2017-05-11 15:10:00,173.34,173.48,173.32,173.34,29704.0,152.8207,152.9442,152.8031,152.8207,29704.0
2017-05-11 15:20:00,173.31,173.38,173.22,173.31,24640.0,152.7943,152.856,152.715,152.7943,24640.0
2017-05-11 15:30:00,173.29,173.36,172.74,173.35,51096.0,152.7767,152.8384,152.2918,152.8296,51096.0
2017-05-11 15:40:00,173.37,173.38,173.24,173.26,64779.0,152.8472,152.856,152.7326,152.7502,64779.0
2017-05-11 15:50:00,173.26,173.35,173.23,173.32,129658.0,152.7502,152.8296,152.7238,152.8031,129658.0
2017-05-12 09:30:00,172.64,173.39,172.16,172.18,62319.0,152.2036,152.8648,151.7804,151.7981,62319.0
2017-05-12 09:40:00,172.18,172.95,172.0,172.86,63957.0,151.7981,152.4769,151.6394,152.3976,63957.0
2017-05-12 09:50:00,172.84,173.05,172.56,173.05,45538.0,152.3799,152.5651,152.1331,152.5651,45538.0
2017-05-12 10:00:00,173.03,173.06,172.68,172.72,52313.0,152.5474,152.5739,152.2389,152.2741,52313.0
2017-05-12 10:10:00,172.66,172.72,172.42,172.48,37886.0,152.2212,152.2741,152.0097,152.0625,37886.0
2017-05-12 10:20:00,172.52,172.74,172.42,172.49,27864.0,152.0978,152.2918,152.0097,152.0714,27864.0
2017-05-12 10:30:00,172.51,172.54,172.35,172.37,41810.0,152.089,152.1154,151.9479,151.9656,41810.0
2017-05-12 10:40:00,172.37,172.51,172.28,172.32,42629.0,151.9656,152.089,151.8862,151.9215,42629.0
2017-05-12 10:50:00,172.29,172.3,172.01,172.15,35072.0,151.895,151.9039,151.6482,151.7716,35072.0
2017-05-12 11:00:00,172.18,172.42,172.14,172.36,50653.0,151.7981,152.0097,151.7628,151.9568,50653.0
2017-05-12 11:10:00,172.37,172.4,172.23,172.26,64097.0,151.9656,151.992,151.8421,151.8686,64097.0
2017-05-12 11:20:00,172.27,172.35,172.13,172.13,42022.0,151.8774,151.9479,151.754,151.754,42022.0
2017-05-12 11:30:00,172.16,172.35,172.14,172.34,30257.0,151.7804,151.9479,151.7628,151.9391,30257.0
2017-05-12 11:40:00,172.33,172.35,172.26,172.28,23377.0,151.9303,151.9479,151.8686,151.8862,23377.0
2017-05-12 11:50:00,172.28,172.35,172.25,172.32,36502.0,151.8862,151.9479,151.8598,151.9215,36502.0
2017-05-12 12:00:00,172.33,172.33,172.1,172.13,41723.0,151.9303,151.9303,151.7275,151.754,41723.0
2017-05-12 12:10:00,172.12,172.29,172.1,172.24,18436.0,151.7452,151.895,151.7275,151.851,18436.0
2017-05-12 12:20:00,172.28,172.36,172.27,172.31,21340.0,151.8862,151.9568,151.8774,151.9127,21340.0
2017-05-12 12:30:00,172.33,172.42,172.3,172.38,30735.0,151.9303,152.0097,151.9039,151.9744,30735.0
2017-05-12 12:40:00,172.38,172.38,172.29,172.34,25682.0,151.9744,151.9744,151.895,151.9391,25682.0
2017-05-12 12:50:00,172.32,172.37,172.29,172.32,19273.0,151.9215,151.9656,151.895,151.9215,19273.0
2017-05-12 13:00:00,172.32,172.47,172.32,172.39,19746.0,151.9215,152.0537,151.9215,151.9832,19746.0
2017-05-12 13:10:00,172.38,172.41,172.25,172.27,17208.0,151.9744,152.0008,151.8598,151.8774,17208.0
2017-05-12 13:20:00,172.25,172.33,172.22,172.25,18185.0,151.8598,151.9303,151.8333,151.8598,18185.0
2017-05-12 13:30:00,172.26,172.35,172.25,172.26,15891.0,151.8686,151.9479,151.8598,151.8686,15891.0
2017-05-12 13:40:00,172.25,172.47,172.25,172.38,20484.0,151.8598,152.0537,151.8598,151.9744,20484.0
2017-05-12 13:50:00,172.37,172.48,172.32,172.39,17626.0,151.9656,152.0625,151.9215,151.9832,17626.0
2017-05-12 14:00:00,172.41,172.41,172.21,172.21,33554.0,152.0008,152.0008,151.8245,151.8245,33554.0
2017-05-12 14:10:00,172.22,172.23,171.99,171.99,56084.0,151.8333,151.8421,151.6306,151.6306,56084.0
2017-05-12 14:20:00,171.99,171.99,171.74,171.77,46848.0,151.6306,151.6306,151.4101,151.4366,46848.0
2017-05-12 14:30:00,171.77,171.84,171.66,171.81,62502.0,151.4366,151.4983,151.3396,151.4719,62502.0
2017-05-12 14:40:00,171.81,171.89,171.78,171.78,35623.0,151.4719,151.5424,151.4454,151.4454,35623.0
2017-05-12 14:50:00,171.79,171.81,171.55,171.57,40293.0,151.4542,151.4719,151.2426,151.2603,40293.0
2017-05-12 15:00:00,171.57,171.71,171.53,171.67,43979.0,151.2603,151.3837,151.225,151.3484,43979.0
2017-05-12 15:10:00,171.66,171.68,171.52,171.59,33986.0,151.3396,151.3572,151.2162,151.2779,33986.0
2017-05-12 15:20:00,171.59,171.73,171.58,171.65,55929.0,151.2779,151.4013,151.2691,151.3308,55929.0
2017-05-12 15:30:00,171.66,171.76,171.61,171.64,48041.0,151.3396,151.4278,151.2955,151.322,48041.0
2017-05-12 15:40:00,171.65,171.74,171.62,171.65,67688.0,151.3308,151.4101,151.3044,151.3308,67688.0
2017-05-12 15:50:00,171.66,171.77,171.55,171.7,211493.0,151.3396,151.4366,151.2426,151.3749,211493.0
2017-05-15 09:30:00,171.79,172.0,170.52,170.57,106185.0,151.4542,151.6394,150.3346,150.3786,106185.0
2017-05-15 09:40:00,170.65,171.47,170.6,171.45,49023.0,150.4492,151.1721,150.4051,151.1545,49023.0
2017-05-15 09:50:00,171.48,171.72,171.21,171.22,44874.0,151.1809,151.3925,150.9429,150.9517,44874.0
2017-05-15 10:00:00,171.28,171.3,170.95,171.05,45134.0,151.0046,151.0222,150.7137,150.8018,45134.0
2017-05-15 10:10:00,171.03,171.07,170.42,170.47,39408.0,150.7842,150.8195,150.2464,150.2905,39408.0
2017-05-15 10:20:00,170.5,170.64,170.23,170.64,66265.0,150.3169,150.4404,150.0789,150.4404,66265.0
2017-05-15 10:30:00,170.65,170.84,170.51,170.83,23157.0,150.4492,150.6167,150.3257,150.6079,23157.0
2017-05-15 10:40:00,170.85,170.95,170.68,170.84,63464.0,150.6255,150.7137,150.4756,150.6167,63464.0
2017-05-15 10:50:00,170.84,171.1,170.74,170.95,39429.0,150.6167,150.8459,150.5285,150.7137,39429.0
2017-05-15 11:00:00,170.97,171.07,170.71,170.81,61437.0,150.7313,150.8195,150.5021,150.5902,61437.0
2017-05-15 11:10:00,170.84,170.93,170.55,170.55,40168.0,150.6167,150.696,150.361,150.361,40168.0
2017-05-15 11:20:00,170.55,170.62,170.32,170.53,60711.0,150.361,150.4227,150.1582,150.3434,60711.0
2017-05-15 11:30:00,170.53,170.56,170.33,170.33,46002.0,150.3434,150.3698,150.1671,150.1671,46002.0
2017-05-15 11:40:00,170.31,170.36,170.23,170.3,45160.0,150.1494,150.1935,150.0789,150.1406,45160.0
2017-05-15 11:50:00,170.31,170.49,170.3,170.47,45727.0,150.1494,150.3081,150.1406,150.2905,45727.0
2017-05-15 12:00:00,170.46,170.57,170.46,170.47,45657.0,150.2817,150.3786,150.2817,150.2905,45657.0
2017-05-15 12:10:00,170.49,170.63,170.47,170.61,40047.0,150.3081,150.4315,150.2905,150.4139,40047.0
2017-05-15 12:20:00,170.62,170.64,170.4,170.49,59597.0,150.4227,150.4404,150.2288,150.3081,59597.0
2017-05-15 12:30:00,170.48,170.78,170.36,170.74,61775.0,150.2993,150.5638,150.1935,150.5285,61775.0
2017-05-15 12:40:00,170.72,170.77,170.62,170.62,34501.0,150.5109,150.555,150.4227,150.4227,34501.0
2017-05-15 12:50:00,170.62,170.65,170.56,170.59,20756.0,150.4227,150.4492,150.3698,150.3963,20756.0
2017-05-15 13:00:00,170.61,170.63,170.54,170.54,47018.0,150.4139,150.4315,150.3522,150.3522,47018.0
2017-05-15 13:10:00,170.54,170.68,170.54,170.63,44457.0,150.3522,150.4756,150.3522,150.4315,44457.0
2017-05-15 13:20:00,170.65,170.68,170.46,170.46,39002.0,150.4492,150.4756,150.2817,150.2817,39002.0
2017-05-15 13:30:00,170.46,170.66,170.43,170.58,48564.0,150.2817,150.458,150.2552,150.3875,48564.0
2017-05-15 13:40:00,170.6,170.68,170.59,170.63,24362.0,150.4051,150.4756,150.3963,150.4315,24362.0
2017-05-15 13:50:00,170.62,170.7,170.57,170.68,32682.0,150.4227,150.4933,150.3786,150.4756,32682.0
2017-05-15 14:00:00,170.67,170.72,170.5,170.57,71633.0,150.4668,150.5109,150.3169,150.3786,71633.0
2017-05-15 14:10:00,170.58,170.61,170.47,170.53,23816.0,150.3875,150.4139,150.2905,150.3434,23816.0
2017-05-15 14:20:00,170.53,170.78,170.52,170.71,34425.0,150.3434,150.5638,150.3346,150.5021,34425.0
2017-05-15 14:30:00,170.7,170.82,170.66,170.82,28896.0,150.4933,150.5991,150.458,150.5991,28896.0
2017-05-15 14:40:00,170.82,170.91,170.77,170.84,24911.0,150.5991,150.6784,150.555,150.6167,24911.0
2017-05-15 14:50:00,170.82,170.92,170.74,170.85,76562.0,150.5991,150.6872,150.5285,150.6255,76562.0
2017-05-15 15:00:00,170.87,170.96,170.72,170.86,45931.0,150.6431,150.7225,150.5109,150.6343,45931.0
2017-05-15 15:10:00,170.86,170.91,170.73,170.78,34787.0,150.6343,150.6784,150.5197,150.5638,34787.0
2017-05-15 15:20:00,170.77,170.92,170.74,170.87,51372.0,150.555,150.6872,150.5285,150.6431,51372.0
2017-05-15 15:30:00,170.86,170.94,170.84,170.89,55483.0,150.6343,150.7048,150.6167,150.6608,55483.0
2017-05-15 15:40:00,170.89,171.29,170.87,171.29,104364.0,150.6608,151.0134,150.6431,151.0134,104364.0
2017-05-15 15:50:00,171.3,171.59,171.24,171.53,304772.0,151.0222,151.2779,150.9693,151.225,304772.0
2017-05-16 09:30:00,170.89,171.0,170.51,170.57,141325.0,150.6608,150.7577,150.3257,150.3786,141325.0
2017-05-16 09:40:00,170.55,170.62,169.75,170.23,147060.0,150.361,150.4227,149.6557,150.0789,147060.0
2017-05-16 09:50:00,170.23,170.25,169.59,169.59,93332.0,150.0789,150.0965,149.5147,149.5147,93332.0
2017-05-16 10:00:00,169.59,169.83,169.09,169.14,176581.0,149.5147,149.7262,149.0738,149.1179,176581.0
2017-05-16 10:10:00,169.15,169.5,169.01,169.01,66458.0,149.1267,149.4353,149.0033,149.0033,66458.0
2017-05-16 10:20:00,169.01,169.15,168.61,168.75,144175.0,149.0033,149.1267,148.6507,148.7741,144175.0
2017-05-16 10:30:00,168.75,168.81,167.82,168.02,192649.0,148.7741,148.827,147.9542,148.1305,192649.0
2017-05-16 10:40:00,168.0,168.0,167.25,167.79,180803.0,148.1129,148.1129,147.4517,147.9277,180803.0
2017-05-16 10:50:00,167.8,168.47,167.79,168.31,105210.0,147.9365,148.5272,147.9277,148.3862,105210.0
2017-05-16 11:00:00,168.29,169.18,168.26,169.07,118587.0,148.3685,149.1532,148.3421,149.0562,118587.0
2017-05-16 11:10:00,169.04,169.05,168.66,168.75,108186.0,149.0298,149.0386,148.6947,148.7741,108186.0
2017-05-16 11:20:00,168.74,168.83,168.44,168.56,94604.0,148.7653,148.8446,148.5008,148.6066,94604.0
2017-05-16 11:30:00,168.55,168.81,168.47,168.78,44663.0,148.5978,148.827,148.5272,148.8005,44663.0
2017-05-16 11:40:00,168.76,168.79,168.52,168.72,40752.0,148.7829,148.8094,148.5713,148.7476,40752.0
2017-05-16 11:50:00,168.71,168.91,168.68,168.79,71116.0,148.7388,148.9152,148.7124,148.8094,71116.0
2017-05-16 12:00:00,168.79,168.82,168.7,168.8,40889.0,148.8094,148.8358,148.73,148.8182,40889.0
2017-05-16 12:10:00,168.79,168.94,168.77,168.78,94884.0,148.8094,148.9416,148.7917,148.8005,94884.0
2017-05-16 12:20:00,168.79,168.8,168.67,168.73,22374.0,148.8094,148.8182,148.7036,148.7565,22374.0
2017-05-16 12:30:00,168.75,168.79,168.52,168.59,61747.0,148.7741,148.8094,148.5713,148.633,61747.0
2017-05-16 12:40:00,168.65,168.66,168.49,168.64,77573.0,148.6859,148.6947,148.5449,148.6771,77573.0
2017-05-16 12:50:00,168.65,168.72,168.53,168.55,60308.0,148.6859,148.7476,148.5801,148.5978,60308.0
2017-05-16 13:00:00,168.55,168.6,168.06,168.09,60963.0,148.5978,148.6418,148.1658,148.1922,60963.0
2017-05-16 13:10:00,168.07,168.22,168.04,168.05,51678.0,148.1746,148.3068,148.1481,148.157,51678.0
2017-05-16 13:20:00,168.04,168.07,167.98,168.0,59607.0,148.1481,148.1746,148.0952,148.1129,59607.0
2017-05-16 13:30:00,168.02,168.66,168.01,168.63,95149.0,148.1305,148.6947,148.1217,148.6683,95149.0
2017-05-16 13:40:00,168.64,168.65,168.43,168.56,43095.0,148.6771,148.6859,148.492,148.6066,43095.0
2017-05-16 13:50:00,168.56,168.63,168.29,168.3,37425.0,148.6066,148.6683,148.3685,148.3774,37425.0
2017-05-16 14:00:00,168.28,168.29,167.83,168.11,83657.0,148.3597,148.3685,147.963,148.2099,83657.0
2017-05-16 14:10:00,168.15,168.36,167.95,168.32,60594.0,148.2451,148.4303,148.0688,148.395,60594.0
2017-05-16 14:20:00,168.32,168.35,167.99,168.05,55190.0,148.395,148.4214,148.1041,148.157,55190.0
2017-05-16 14:30:00,168.07,168.2,167.99,168.17,50982.0,148.1746,148.2892,148.1041,148.2627,50982.0
2017-05-16 14:40:00,168.19,168.27,168.13,168.25,40215.0,148.2804,148.3509,148.2275,148.3333,40215.0
2017-05-16 14:50:00,168.24,168.3,168.12,168.15,47375.0,148.3245,148.3774,148.2187,148.2451,47375.0
2017-05-16 15:00:00,168.16,168.18,168.03,168.03,35677.0,148.2539,148.2716,148.1393,148.1393,35677.0
2017-05-16 15:10:00,168.01,168.07,167.9,168.01,57060.0,148.1217,148.1746,148.0247,148.1217,57060.0
2017-05-16 15:20:00,168.0,168.08,167.93,168.0,93009.0,148.1129,148.1834,148.0512,148.1129,93009.0
2017-05-16 15:30:00,168.01,168.18,167.97,168.16,89686.0,148.1217,148.2716,148.0864,148.2539,89686.0
2017-05-16 15:40:00,168.16,168.18,167.96,168.02,148531.0,148.2539,148.2716,148.0776,148.1305,148531.0
2017-05-16 15:50:00,168.02,168.13,167.95,168.1,277426.0,148.1305,148.2275,148.0688,148.201,277426.0
2017-05-17 09:30:00,166.96,168.63,166.65,168.21,496325.0,147.196,148.6683,146.9227,148.298,496325.0
2017-05-17 09:40:00,168.03,170.07,168.03,169.66,471681.0,148.1393,149.9378,148.1393,149.5764,471681.0
2017-05-17 09:50:00,169.63,169.87,168.95,169.22,174792.0,149.5499,149.7615,148.9504,149.1885,174792.0
2017-05-17 10:00:00,169.22,169.41,168.9,169.18,93713.0,149.1885,149.356,148.9063,149.1532,93713.0
2017-05-17 10:10:00,169.22,169.46,168.95,169.04,80777.0,149.1885,149.4,148.9504,149.0298,80777.0
2017-05-17 10:20:00,169.03,169.06,168.9,169.05,66377.0,149.0209,149.0474,148.9063,149.0386,66377.0
2017-05-17 10:30:00,169.06,169.15,168.81,169.06,71623.0,149.0474,149.1267,148.827,149.0474,71623.0
2017-05-17 10:40:00,169.03,169.5,169.0,169.47,66285.0,149.0209,149.4353,148.9945,149.4089,66285.0
2017-05-17 10:50:00,169.46,169.99,169.39,169.88,119235.0,149.4,149.8673,149.3383,149.7703,119235.0
2017-05-17 11:00:00,169.88,170.39,169.82,170.22,75057.0,149.7703,150.22,149.7174,150.0701,75057.0
2017-05-17 11:10:00,170.2,170.23,169.44,169.52,85363.0,150.0524,150.0789,149.3824,149.4529,85363.0
2017-05-17 11:20:00,169.49,169.52,169.02,169.12,89729.0,149.4265,149.4529,149.0121,149.1003,89729.0
2017-05-17 11:30:00,169.13,169.16,168.64,168.89,49322.0,149.1091,149.1356,148.6771,148.8975,49322.0
2017-05-17 11:40:00,168.89,169.08,168.7,168.98,42408.0,148.8975,149.065,148.73,148.9769,42408.0
2017-05-17 11:50:00,168.97,168.98,168.82,168.94,27154.0,148.968,148.9769,148.8358,148.9416,27154.0
2017-05-17 12:00:00,168.94,169.01,168.78,169.01,33830.0,148.9416,149.0033,148.8005,149.0033,33830.0
2017-05-17 12:10:00,169.02,169.08,168.95,169.05,30712.0,149.0121,149.065,148.9504,149.0386,30712.0
2017-05-17 12:20:00,169.02,169.47,169.0,169.24,43544.0,149.0121,149.4089,148.9945,149.2061,43544.0
2017-05-17 12:30:00,169.21,169.6,169.15,169.58,26566.0,149.1796,149.5235,149.1267,149.5058,26566.0
2017-05-17 12:40:00,169.57,169.61,169.41,169.55,25798.0,149.497,149.5323,149.356,149.4794,25798.0
2017-05-17 12:50:00,169.55,169.6,169.42,169.54,24694.0,149.4794,149.5235,149.3648,149.4706,24694.0
2017-05-17 13:00:00,169.54,169.56,169.34,169.49,27863.0,149.4706,149.4882,149.2942,149.4265,27863.0
2017-05-17 13:10:00,169.49,169.6,169.4,169.49,28722.0,149.4265,149.5235,149.3471,149.4265,28722.0
2017-05-17 13:20:00,169.45,169.61,169.38,169.53,30615.0,149.3912,149.5323,149.3295,149.4618,30615.0
2017-05-17 13:30:00,169.52,169.55,169.38,169.51,27503.0,149.4529,149.4794,149.3295,149.4441,27503.0
2017-05-17 13:40:00,169.51,169.67,169.32,169.66,43290.0,149.4441,149.5852,149.2766,149.5764,43290.0
2017-05-17 13:50:00,169.65,169.91,169.61,169.78,66779.0,149.5676,149.7968,149.5323,149.6822,66779.0
2017-05-17 14:00:00,169.77,169.84,169.64,169.77,53976.0,149.6733,149.7351,149.5587,149.6733,53976.0
2017-05-17 14:10:00,169.77,169.77,169.4,169.55,35688.0,149.6733,149.6733,149.3471,149.4794,35688.0
2017-05-17 14:20:00,169.54,169.68,169.45,169.5,55048.0,149.4706,149.594,149.3912,149.4353,55048.0
2017-05-17 14:30:00,169.54,169.87,169.53,169.75,65104.0,149.4706,149.7615,149.4618,149.6557,65104.0
2017-05-17 14:40:00,169.72,169.86,169.59,169.68,69499.0,149.6293,149.7527,149.5147,149.594,69499.0
2017-05-17 14:50:00,169.7,169.71,169.52,169.53,45928.0,149.6116,149.6205,149.4529,149.4618,45928.0
2017-05-17 15:00:00,169.54,169.54,169.4,169.46,36302.0,149.4706,149.4706,149.3471,149.4,36302.0
2017-05-17 15:10:00,169.44,169.46,169.21,169.44,65093.0,149.3824,149.4,149.1796,149.3824,65093.0
2017-05-17 15:20:00,169.45,169.57,169.38,169.45,56688.0,149.3912,149.497,149.3295,149.3912,56688.0
2017-05-17 15:30:00,169.44,169.67,169.39,169.41,77862.0,149.3824,149.5852,149.3383,149.356,77862.0
2017-05-17 15:40:00,169.4,169.42,168.95,169.03,113253.0,149.3471,149.3648,148.9504,149.0209,113253.0
2017-05-17 15:50:00,169.04,169.12,168.71,168.87,339420.0,149.0298,149.1003,148.7388,148.8799,339420.0
2017-05-18 09:30:00,168.16,169.35,167.87,169.12,206659.0,148.2539,149.3031,147.9983,149.1003,206659.0
2017-05-18 09:40:00,169.15,169.74,168.57,169.74,66057.0,149.1267,149.6469,148.6154,149.6469,66057.0
2017-05-18 09:50:00,169.74,170.5,169.7,170.45,115428.0,149.6469,150.3169,149.6116,150.2729,115428.0
2017-05-18 10:00:00,170.48,170.61,169.88,169.92,56189.0,150.2993,150.4139,149.7703,149.8056,56189.0
2017-05-18 10:10:00,169.87,170.08,169.75,169.98,36189.0,149.7615,149.9467,149.6557,149.8585,36189.0
2017-05-18 10:20:00,170.02,170.61,169.89,170.43,57714.0,149.8938,150.4139,149.7791,150.2552,57714.0
2017-05-18 10:30:00,170.43,170.8,170.36,170.58,82558.0,150.2552,150.5814,150.1935,150.3875,82558.0
2017-05-18 10:40:00,170.54,171.15,170.53,170.95,101600.0,150.3522,150.89,150.3434,150.7137,101600.0
2017-05-18 10:50:00,170.94,171.13,170.8,170.99,63664.0,150.7048,150.8724,150.5814,150.7489,63664.0
2017-05-18 11:00:00,170.97,171.7,170.96,171.16,153650.0,150.7313,151.3749,150.7225,150.8988,153650.0
2017-05-18 11:10:00,171.21,171.55,170.86,171.47,93285.0,150.9429,151.2426,150.6343,151.1721,93285.0
2017-05-18 11:20:00,171.47,171.67,170.97,171.14,64593.0,151.1721,151.3484,150.7313,150.8812,64593.0
2017-05-18 11:30:00,171.12,171.32,171.0,171.2,62365.0,150.8635,151.0399,150.7577,150.9341,62365.0
2017-05-18 11:40:00,171.23,171.44,171.06,171.44,46825.0,150.9605,151.1457,150.8106,151.1457,46825.0
2017-05-18 11:50:00,171.46,171.47,171.19,171.27,40157.0,151.1633,151.1721,150.9253,150.9958,40157.0
2017-05-18 12:00:00,171.24,171.39,171.09,171.32,54227.0,150.9693,151.1016,150.8371,151.0399,54227.0
2017-05-18 12:10:00,171.34,171.49,171.09,171.14,36296.0,151.0575,151.1897,150.8371,150.8812,36296.0
2017-05-18 12:20:00,171.13,171.28,171.11,171.22,24239.0,150.8724,151.0046,150.8547,150.9517,24239.0
2017-05-18 12:30:00,171.21,171.53,171.21,171.48,26611.0,150.9429,151.225,150.9429,151.1809,26611.0
2017-05-18 12:40:00,171.47,171.51,171.27,171.28,43697.0,151.1721,151.2074,150.9958,151.0046,43697.0
2017-05-18 12:50:00,171.25,171.27,171.0,171.24,24638.0,150.9782,150.9958,150.7577,150.9693,24638.0
2017-05-18 13:00:00,171.2,171.28,170.88,171.0,19982.0,150.9341,151.0046,150.652,150.7577,19982.0
2017-05-18 13:10:00,170.99,171.29,170.99,171.22,17591.0,150.7489,151.0134,150.7489,150.9517,17591.0
2017-05-18 13:20:00,171.25,171.3,171.13,171.19,18418.0,150.9782,151.0222,150.8724,150.9253,18418.0
2017-05-18 13:30:00,171.16,171.68,171.16,171.66,33648.0,150.8988,151.3572,150.8988,151.3396,33648.0
2017-05-18 13:40:00,171.65,171.99,171.63,171.96,45706.0,151.3308,151.6306,151.3132,151.6041,45706.0
2017-05-18 13:50:00,171.95,172.32,171.94,172.24,75892.0,151.5953,151.9215,151.5865,151.851,75892.0
2017-05-18 14:00:00,172.29,172.73,172.14,172.73,77998.0,151.895,152.283,151.7628,152.283,77998.0
2017-05-18 14:10:00,172.74,173.26,172.64,173.23,108481.0,152.2918,152.7502,152.2036,152.7238,108481.0
2017-05-18 14:20:00,173.25,173.34,173.07,173.28,75767.0,152.7414,152.8207,152.5827,152.7678,75767.0
2017-05-18 14:30:00,173.31,173.98,173.29,173.6,159768.0,152.7943,153.385,152.7767,153.05,159768.0
2017-05-18 14:40:00,173.6,173.71,173.35,173.48,96866.0,153.05,153.1469,152.8296,152.9442,96866.0
2017-05-18 14:50:00,173.48,173.57,172.83,172.97,95773.0,152.9442,153.0235,152.3711,152.4945,95773.0
2017-05-18 15:00:00,172.94,172.97,172.52,172.62,56529.0,152.4681,152.4945,152.0978,152.186,56529.0
2017-05-18 15:10:00,172.59,172.82,172.36,172.38,67131.0,152.1595,152.3623,151.9568,151.9744,67131.0
2017-05-18 15:20:00,172.37,172.4,172.02,172.22,71881.0,151.9656,151.992,151.657,151.8333,71881.0
2017-05-18 15:30:00,172.23,172.3,171.95,171.96,70859.0,151.8421,151.9039,151.5953,151.6041,70859.0
2017-05-18 15:40:00,171.97,172.12,171.74,172.06,98684.0,151.6129,151.7452,151.4101,151.6923,98684.0
2017-05-18 15:50:00,172.05,172.09,171.41,171.45,271365.0,151.6835,151.7187,151.1192,151.1545,271365.0
2017-05-19 09:30:00,172.3,172.3,170.49,170.79,442910.0,151.9039,151.9039,150.3081,150.5726,442910.0
2017-05-19 09:40:00,170.86,171.63,170.79,171.53,74592.0,150.6343,151.3132,150.5726,151.225,74592.0
2017-05-19 09:50:00,171.52,171.65,171.25,171.26,43264.0,151.2162,151.3308,150.9782,150.987,43264.0
2017-05-19 10:00:00,171.3,171.35,170.79,171.02,67367.0,151.0222,151.0663,150.5726,150.7754,67367.0
2017-05-19 10:10:00,171.02,171.18,170.58,170.63,53703.0,150.7754,150.9164,150.3875,150.4315,53703.0
2017-05-19 10:20:00,170.62,170.67,170.44,170.5,63952.0,150.4227,150.4668,150.264,150.3169,63952.0
2017-05-19 10:30:00,170.53,170.59,170.25,170.46,52683.0,150.3434,150.3963,150.0965,150.2817,52683.0
2017-05-19 10:40:00,170.46,170.6,170.32,170.54,43194.0,150.2817,150.4051,150.1582,150.3522,43194.0
2017-05-19 10:50:00,170.58,171.24,170.55,171.17,65744.0,150.3875,150.9693,150.361,150.9076,65744.0
2017-05-19 11:00:00,171.17,171.66,171.16,171.58,64200.0,150.9076,151.3396,150.8988,151.2691,64200.0
2017-05-19 11:10:00,171.56,171.75,171.44,171.75,42673.0,151.2515,151.419,151.1457,151.419,42673.0
2017-05-19 11:20:00,171.72,171.92,171.68,171.92,46841.0,151.3925,151.5688,151.3572,151.5688,46841.0
2017-05-19 11:30:00,171.89,171.97,171.72,171.84,45710.0,151.5424,151.6129,151.3925,151.4983,45710.0
2017-05-19 11:40:00,171.87,171.91,171.71,171.77,25754.0,151.5248,151.56,151.3837,151.4366,25754.0
2017-05-19 11:50:00,171.77,172.06,171.64,172.06,31757.0,151.4366,151.6923,151.322,151.6923,31757.0
2017-05-19 12:00:00,172.07,172.25,172.06,172.17,40987.0,151.7011,151.8598,151.6923,151.7892,40987.0
2017-05-19 12:10:00,172.15,172.19,171.84,171.96,27546.0,151.7716,151.8069,151.4983,151.6041,27546.0
2017-05-19 12:20:00,171.98,172.25,171.97,172.25,31793.0,151.6217,151.8598,151.6129,151.8598,31793.0
2017-05-19 12:30:00,172.22,172.42,172.22,172.32,27602.0,151.8333,152.0097,151.8333,151.9215,27602.0
2017-05-19 12:40:00,172.31,172.51,172.28,172.5,25851.0,151.9127,152.089,151.8862,152.0802,25851.0
2017-05-19 12:50:00,172.5,172.82,172.45,172.56,67219.0,152.0802,152.3623,152.0361,152.1331,67219.0
2017-05-19 13:00:00,172.56,172.77,172.5,172.65,47088.0,152.1331,152.3182,152.0802,152.2124,47088.0
2017-05-19 13:10:00,172.65,172.9,172.62,172.89,34668.0,152.2124,152.4328,152.186,152.424,34668.0
2017-05-19 13:20:00,172.87,172.95,172.8,172.84,51159.0,152.4064,152.4769,152.3447,152.3799,51159.0
2017-05-19 13:30:00,172.84,172.86,172.55,172.73,45929.0,152.3799,152.3976,152.1243,152.283,45929.0
2017-05-19 13:40:00,172.69,172.76,172.66,172.73,41144.0,152.2477,152.3094,152.2212,152.283,41144.0
2017-05-19 13:50:00,172.73,172.75,172.56,172.56,53322.0,152.283,152.3006,152.1331,152.1331,53322.0
2017-05-19 14:00:00,172.56,172.67,172.44,172.51,39591.0,152.1331,152.2301,152.0273,152.089,39591.0
2017-05-19 14:10:00,172.51,172.61,172.47,172.57,39970.0,152.089,152.1772,152.0537,152.1419,39970.0
2017-05-19 14:20:00,172.57,172.58,172.41,172.48,27577.0,152.1419,152.1507,152.0008,152.0625,27577.0
2017-05-19 14:30:00,172.47,172.65,172.47,172.63,37312.0,152.0537,152.2124,152.0537,152.1948,37312.0
2017-05-19 14:40:00,172.65,172.84,172.65,172.66,82040.0,152.2124,152.3799,152.2124,152.2212,82040.0
2017-05-19 14:50:00,172.65,172.71,172.44,172.48,69632.0,152.2124,152.2653,152.0273,152.0625,69632.0
2017-05-19 15:00:00,172.49,172.6,172.2,172.28,116900.0,152.0714,152.1683,151.8157,151.8862,116900.0
2017-05-19 15:10:00,172.28,172.46,172.14,172.43,75943.0,151.8862,152.0449,151.7628,152.0185,75943.0
2017-05-19 15:20:00,172.44,172.5,172.18,172.44,79599.0,152.0273,152.0802,151.7981,152.0273,79599.0
2017-05-19 15:30:00,172.45,172.65,172.38,172.55,114045.0,152.0361,152.2124,151.9744,152.1243,114045.0
2017-05-19 15:40:00,172.53,172.76,172.3,172.52,175957.0,152.1066,152.3094,151.9039,152.0978,175957.0
2017-05-19 15:50:00,172.51,172.71,172.41,172.58,389590.0,152.089,152.2653,152.0008,152.1507,389590.0
2017-05-22 09:30:00,173.0,173.4,172.7,173.14,103451.0,152.521,152.8736,152.2565,152.6444,103451.0
2017-05-22 09:40:00,173.16,173.38,172.99,173.27,65134.0,152.6621,152.856,152.5122,152.759,65134.0
2017-05-22 09:50:00,173.27,173.99,173.25,173.99,67260.0,152.759,153.3938,152.7414,153.3938,67260.0
2017-05-22 10:00:00,173.95,174.36,173.9,174.34,87639.0,153.3585,153.72,153.3145,153.7024,87639.0
2017-05-22 10:10:00,174.34,174.5,173.96,174.48,66778.0,153.7024,153.8434,153.3674,153.8258,66778.0
2017-05-22 10:20:00,174.46,174.74,174.32,174.62,93171.0,153.8082,154.055,153.6847,153.9492,93171.0
2017-05-22 10:30:00,174.63,174.63,174.34,174.55,91093.0,153.958,153.958,153.7024,153.8875,91093.0
2017-05-22 10:40:00,174.53,174.64,174.43,174.51,51199.0,153.8699,153.9669,153.7817,153.8522,51199.0
2017-05-22 10:50:00,174.46,174.48,174.12,174.13,62887.0,153.8082,153.8258,153.5084,153.5172,62887.0
2017-05-22 11:00:00,174.11,174.38,174.02,174.36,38162.0,153.4996,153.7376,153.4203,153.72,38162.0
2017-05-22 11:10:00,174.37,174.54,174.34,174.5,38665.0,153.7288,153.8787,153.7024,153.8434,38665.0
2017-05-22 11:20:00,174.49,174.53,174.26,174.31,58707.0,153.8346,153.8699,153.6318,153.6759,58707.0
2017-05-22 11:30:00,174.31,174.36,174.16,174.24,58969.0,153.6759,153.72,153.5437,153.6142,58969.0
2017-05-22 11:40:00,174.25,174.26,174.07,174.17,37163.0,153.623,153.6318,153.4643,153.5525,37163.0
2017-05-22 11:50:00,174.18,174.29,174.04,174.2,32843.0,153.5613,153.6583,153.4379,153.5789,32843.0
2017-05-22 12:00:00,174.19,174.35,174.15,174.32,38818.0,153.5701,153.7112,153.5349,153.6847,38818.0
2017-05-22 12:10:00,174.32,174.41,174.26,174.33,34981.0,153.6847,153.7641,153.6318,153.6936,34981.0
2017-05-22 12:20:00,174.34,174.48,174.32,174.43,34022.0,153.7024,153.8258,153.6847,153.7817,34022.0
2017-05-22 12:30:00,174.45,174.53,174.41,174.49,36318.0,153.7993,153.8699,153.7641,153.8346,36318.0
2017-05-22 12:40:00,174.5,174.54,174.42,174.5,42182.0,153.8434,153.8787,153.7729,153.8434,42182.0
2017-05-22 12:50:00,174.5,174.5,174.33,174.34,30098.0,153.8434,153.8434,153.6936,153.7024,30098.0
2017-05-22 13:00:00,174.34,174.42,174.32,174.39,28538.0,153.7024,153.7729,153.6847,153.7465,28538.0
2017-05-22 13:10:00,174.4,174.44,174.28,174.28,36544.0,153.7553,153.7905,153.6495,153.6495,36544.0
2017-05-22 13:20:00,174.3,174.33,174.14,174.15,32552.0,153.6671,153.6936,153.526,153.5349,32552.0
2017-05-22 13:30:00,174.13,174.15,173.92,174.01,40311.0,153.5172,153.5349,153.3321,153.4114,40311.0
2017-05-22 13:40:00,174.01,174.17,173.99,174.17,26337.0,153.4114,153.5525,153.3938,153.5525,26337.0
2017-05-22 13:50:00,174.16,174.26,174.08,174.1,37762.0,153.5437,153.6318,153.4731,153.4908,37762.0
2017-05-22 14:00:00,174.1,174.25,174.08,174.22,52429.0,153.4908,153.623,153.4731,153.5966,52429.0
2017-05-22 14:10:00,174.23,174.47,174.23,174.33,44639.0,153.6054,153.817,153.6054,153.6936,44639.0
2017-05-22 14:20:00,174.31,174.39,174.21,174.37,75195.0,153.6759,153.7465,153.5878,153.7288,75195.0
2017-05-22 14:30:00,174.38,174.54,174.37,174.54,45896.0,153.7376,153.8787,153.7288,153.8787,45896.0
2017-05-22 14:40:00,174.54,174.76,174.54,174.76,56048.0,153.8787,154.0727,153.8787,154.0727,56048.0
2017-05-22 14:50:00,174.76,174.9,174.54,174.67,72921.0,154.0727,154.1961,153.8787,153.9933,72921.0
2017-05-22 15:00:00,174.67,174.67,174.44,174.5,60347.0,153.9933,153.9933,153.7905,153.8434,60347.0
2017-05-22 15:10:00,174.5,174.71,174.5,174.53,78194.0,153.8434,154.0286,153.8434,153.8699,78194.0
2017-05-22 15:20:00,174.53,174.54,174.3,174.41,78341.0,153.8699,153.8787,153.6671,153.7641,78341.0
2017-05-22 15:30:00,174.4,174.57,174.36,174.52,86644.0,153.7553,153.9051,153.72,153.8611,86644.0
2017-05-22 15:40:00,174.52,174.87,174.48,174.84,146941.0,153.8611,154.1696,153.8258,154.1432,146941.0
2017-05-22 15:50:00,174.84,174.85,174.66,174.71,285497.0,154.1432,154.152,153.9845,154.0286,285497.0
2017-05-23 09:30:00,174.44,175.0,174.26,174.42,118981.0,153.7905,154.2842,153.6318,153.7729,118981.0
2017-05-23 09:40:00,174.5,174.54,174.15,174.15,60905.0,153.8434,153.8787,153.5349,153.5349,60905.0
2017-05-23 09:50:00,174.16,174.46,174.03,174.35,36022.0,153.5437,153.8082,153.4291,153.7112,36022.0
2017-05-23 10:00:00,174.36,174.8,174.15,174.79,28563.0,153.72,154.1079,153.5349,154.0991,28563.0
2017-05-23 10:10:00,174.8,174.84,174.35,174.35,24383.0,154.1079,154.1432,153.7112,153.7112,24383.0
2017-05-23 10:20:00,174.35,174.54,174.2,174.53,40584.0,153.7112,153.8787,153.5789,153.8699,40584.0
2017-05-23 10:30:00,174.5,174.52,174.25,174.26,26164.0,153.8434,153.8611,153.623,153.6318,26164.0
2017-05-23 10:40:00,174.27,174.42,174.25,174.37,36424.0,153.6407,153.7729,153.623,153.7288,36424.0
2017-05-23 10:50:00,174.4,174.48,174.29,174.45,32491.0,153.7553,153.8258,153.6583,153.7993,32491.0
2017-05-23 11:00:00,174.47,174.49,174.35,174.37,20519.0,153.817,153.8346,153.7112,153.7288,20519.0
2017-05-23 11:10:00,174.34,174.38,174.23,174.28,24186.0,153.7024,153.7376,153.6054,153.6495,24186.0
2017-05-23 11:20:00,174.26,174.26,173.84,173.96,52664.0,153.6318,153.6318,153.2616,153.3674,52664.0
2017-05-23 11:30:00,173.96,174.22,173.87,174.21,46309.0,153.3674,153.5966,153.288,153.5878,46309.0
2017-05-23 11:40:00,174.19,174.36,174.13,174.35,23936.0,153.5701,153.72,153.5172,153.7112,23936.0
2017-05-23 11:50:00,174.36,174.36,174.16,174.19,25927.0,153.72,153.72,153.5437,153.5701,25927.0
2017-05-23 12:00:00,174.22,174.29,174.17,174.26,14609.0,153.5966,153.6583,153.5525,153.6318,14609.0
2017-05-23 12:10:00,174.23,174.32,174.16,174.32,30379.0,153.6054,153.6847,153.5437,153.6847,30379.0
2017-05-23 12:20:00,174.32,174.38,174.14,174.14,42536.0,153.6847,153.7376,153.526,153.526,42536.0
2017-05-23 12:30:00,174.15,174.16,173.99,174.06,41837.0,153.5349,153.5437,153.3938,153.4555,41837.0
2017-05-23 12:40:00,174.07,174.11,174.0,174.07,21420.0,153.4643,153.4996,153.4026,153.4643,21420.0
2017-05-23 12:50:00,174.07,174.07,173.8,173.8,25294.0,153.4643,153.4643,153.2263,153.2263,25294.0
2017-05-23 13:00:00,173.81,173.87,173.71,173.86,34351.0,153.2351,153.288,153.1469,153.2792,34351.0
2017-05-23 13:10:00,173.86,174.03,173.84,173.92,13233.0,153.2792,153.4291,153.2616,153.3321,13233.0
2017-05-23 13:20:00,173.91,173.98,173.9,173.93,16033.0,153.3233,153.385,153.3145,153.3409,16033.0
2017-05-23 13:30:00,173.93,174.09,173.88,174.09,68335.0,153.3409,153.482,153.2968,153.482,68335.0
2017-05-23 13:40:00,174.1,174.28,174.08,174.28,53647.0,153.4908,153.6495,153.4731,153.6495,53647.0
2017-05-23 13:50:00,174.29,174.39,174.21,174.39,15220.0,153.6583,153.7465,153.5878,153.7465,15220.0
2017-05-23 14:00:00,174.44,174.52,174.35,174.46,22897.0,153.7905,153.8611,153.7112,153.8082,22897.0
2017-05-23 14:10:00,174.46,174.62,174.36,174.61,24499.0,153.8082,153.9492,153.72,153.9404,24499.0
2017-05-23 14:20:00,174.61,174.65,174.53,174.53,22462.0,153.9404,153.9757,153.8699,153.8699,22462.0
2017-05-23 14:30:00,174.54,174.69,174.49,174.69,21896.0,153.8787,154.0109,153.8346,154.0109,21896.0
2017-05-23 14:40:00,174.68,174.97,174.66,174.96,63050.0,154.0021,154.2578,153.9845,154.249,63050.0
2017-05-23 14:50:00,174.94,175.35,174.94,175.35,146893.0,154.2313,154.5928,154.2313,154.5928,146893.0
2017-05-23 15:00:00,175.35,175.5,175.24,175.5,58848.0,154.5928,154.7251,154.4958,154.7251,58848.0
2017-05-23 15:10:00,175.49,175.52,175.25,175.27,131507.0,154.7162,154.7427,154.5046,154.5223,131507.0
2017-05-23 15:20:00,175.26,175.3,175.12,175.3,55753.0,154.5135,154.5487,154.39,154.5487,55753.0
2017-05-23 15:30:00,175.3,175.36,175.21,175.35,73109.0,154.5487,154.6016,154.4694,154.5928,73109.0
2017-05-23 15:40:00,175.34,175.34,175.1,175.2,66519.0,154.584,154.584,154.3724,154.4606,66519.0
2017-05-23 15:50:00,175.21,175.29,175.14,175.22,132177.0,154.4694,154.5399,154.4077,154.4782,132177.0
2017-05-24 09:30:00,175.41,175.45,174.57,175.0,56579.0,154.6457,154.681,153.9051,154.2842,56579.0
2017-05-24 09:40:00,175.0,175.22,174.85,175.09,22405.0,154.2842,154.4782,154.152,154.3636,22405.0
2017-05-24 09:50:00,175.09,175.45,175.09,175.44,35518.0,154.3636,154.681,154.3636,154.6722,35518.0
2017-05-24 10:00:00,175.41,175.41,174.93,174.93,21899.0,154.6457,154.6457,154.2225,154.2225,21899.0
2017-05-24 10:10:00,175.01,175.26,174.97,175.21,19172.0,154.2931,154.5135,154.2578,154.4694,19172.0
2017-05-24 10:20:00,175.22,175.5,174.99,175.11,88288.0,154.4782,154.7251,154.2754,154.3812,88288.0
2017-05-24 10:30:00,175.12,175.21,174.8,174.89,33926.0,154.39,154.4694,154.1079,154.1873,33926.0
2017-05-24 10:40:00,174.9,174.92,174.66,174.69,27289.0,154.1961,154.2137,153.9845,154.0109,27289.0
2017-05-24 10:50:00,174.69,174.89,174.52,174.89,23022.0,154.0109,154.1873,153.8611,154.1873,23022.0
2017-05-24 11:00:00,174.89,174.89,174.55,174.8,22602.0,154.1873,154.1873,153.8875,154.1079,22602.0
2017-05-24 11:10:00,174.79,174.84,174.69,174.74,16427.0,154.0991,154.1432,154.0109,154.055,16427.0
2017-05-24 11:20:00,174.73,175.06,174.66,174.93,27606.0,154.0462,154.3371,153.9845,154.2225,27606.0
2017-05-24 11:30:00,174.95,175.35,174.94,175.3,68556.0,154.2402,154.5928,154.2313,154.5487,68556.0
2017-05-24 11:40:00,175.28,175.42,175.08,175.08,64352.0,154.5311,154.6545,154.3548,154.3548,64352.0
2017-05-24 11:50:00,175.08,175.37,175.08,175.37,16451.0,154.3548,154.6104,154.3548,154.6104,16451.0
2017-05-24 12:00:00,175.37,175.39,175.27,175.32,10766.0,154.6104,154.6281,154.5223,154.5664,10766.0
2017-05-24 12:10:00,175.33,175.41,175.22,175.26,11258.0,154.5752,154.6457,154.4782,154.5135,11258.0
2017-05-24 12:20:00,175.27,175.41,175.2,175.41,7890.0,154.5223,154.6457,154.4606,154.6457,7890.0
2017-05-24 12:30:00,175.41,175.57,175.37,175.56,15135.0,154.6457,154.7868,154.6104,154.778,15135.0
2017-05-24 12:40:00,175.53,175.71,175.51,175.65,11314.0,154.7515,154.9102,154.7339,154.8573,11314.0
2017-05-24 12:50:00,175.64,175.77,175.6,175.73,11594.0,154.8485,154.9631,154.8132,154.9278,11594.0
2017-05-24 13:00:00,175.76,175.78,175.68,175.75,14794.0,154.9543,154.9719,154.8837,154.9455,14794.0
2017-05-24 13:10:00,175.74,175.86,175.71,175.82,25318.0,154.9366,155.0424,154.9102,155.0072,25318.0
2017-05-24 13:20:00,175.82,175.87,175.74,175.82,13228.0,155.0072,155.0513,154.9366,155.0072,13228.0
2017-05-24 13:30:00,175.82,175.9,175.76,175.86,8242.0,155.0072,155.0777,154.9543,155.0424,8242.0
2017-05-24 13:40:00,175.91,175.95,175.84,175.86,11049.0,155.0865,155.1218,155.0248,155.0424,11049.0
2017-05-24 13:50:00,175.87,175.89,175.69,175.69,18049.0,155.0513,155.0689,154.8926,154.8926,18049.0
2017-05-24 14:00:00,175.67,175.73,175.5,175.72,21907.0,154.8749,154.9278,154.7251,154.919,21907.0
2017-05-24 14:10:00,175.72,175.93,175.65,175.87,39299.0,154.919,155.1042,154.8573,155.0513,39299.0
2017-05-24 14:20:00,175.9,175.96,175.84,175.93,19038.0,155.0777,155.1306,155.0248,155.1042,19038.0
2017-05-24 14:30:00,175.93,176.0,175.78,175.93,41343.0,155.1042,155.1659,154.9719,155.1042,41343.0
2017-05-24 14:40:00,175.93,176.1,175.9,176.08,32278.0,155.1042,155.254,155.0777,155.2364,32278.0
2017-05-24 14:50:00,176.1,176.1,175.75,175.91,26791.0,155.254,155.254,154.9455,155.0865,26791.0
2017-05-24 15:00:00,175.9,175.9,175.63,175.63,28998.0,155.0777,155.0777,154.8397,154.8397,28998.0
2017-05-24 15:10:00,175.65,175.68,175.55,175.59,30623.0,154.8573,154.8837,154.7691,154.8044,30623.0
2017-05-24 15:20:00,175.6,175.66,175.43,175.54,28606.0,154.8132,154.8661,154.6633,154.7603,28606.0
2017-05-24 15:30:00,175.57,175.68,175.55,175.62,36374.0,154.7868,154.8837,154.7691,154.8308,36374.0
2017-05-24 15:40:00,175.63,175.69,175.56,175.6,30348.0,154.8397,154.8926,154.778,154.8132,30348.0
2017-05-24 15:50:00,175.6,175.75,175.55,175.59,99429.0,154.8132,154.9455,154.7691,154.8044,99429.0
2017-05-25 09:30:00,176.01,176.64,175.93,176.37,77751.0,155.1747,155.7301,155.1042,155.4921,77751.0
2017-05-25 09:40:00,176.38,176.87,176.38,176.67,29006.0,155.5009,155.9329,155.5009,155.7566,29006.0
2017-05-25 09:50:00,176.63,176.75,176.3,176.58,31676.0,155.7213,155.8271,155.4304,155.6772,31676.0
2017-05-25 10:00:00,176.58,176.9,176.4,176.9,26386.0,155.6772,155.9593,155.5185,155.9593,26386.0
2017-05-25 10:10:00,176.86,176.99,176.75,176.99,20996.0,155.9241,156.0387,155.8271,156.0387,20996.0
2017-05-25 10:20:00,177.0,177.25,177.0,177.06,44085.0,156.0475,156.2679,156.0475,156.1004,44085.0
2017-05-25 10:30:00,177.05,177.21,176.94,177.06,30203.0,156.0916,156.2326,155.9946,156.1004,30203.0
2017-05-25 10:40:00,177.07,177.2,177.0,177.18,15822.0,156.1092,156.2238,156.0475,156.2062,15822.0
2017-05-25 10:50:00,177.2,177.46,177.16,177.34,20074.0,156.2238,156.453,156.1886,156.3472,20074.0
2017-05-25 11:00:00,177.39,177.5,177.28,177.44,27549.0,156.3913,156.4883,156.2943,156.4354,27549.0
2017-05-25 11:10:00,177.47,177.65,177.35,177.65,59107.0,156.4619,156.6205,156.3561,156.6205,59107.0
2017-05-25 11:20:00,177.66,177.82,177.51,177.6,34986.0,156.6294,156.7704,156.4971,156.5765,34986.0
2017-05-25 11:30:00,177.6,177.71,177.45,177.49,33965.0,156.5765,156.6734,156.4442,156.4795,33965.0
2017-05-25 11:40:00,177.49,177.49,177.27,177.3,36108.0,156.4795,156.4795,156.2855,156.312,36108.0
2017-05-25 11:50:00,177.3,177.61,177.26,177.56,20102.0,156.312,156.5853,156.2767,156.5412,20102.0
2017-05-25 12:00:00,177.56,177.65,177.38,177.51,19723.0,156.5412,156.6205,156.3825,156.4971,19723.0
2017-05-25 12:10:00,177.47,177.6,177.4,177.6,21351.0,156.4619,156.5765,156.4001,156.5765,21351.0
2017-05-25 12:20:00,177.6,177.68,177.55,177.63,14748.0,156.5765,156.647,156.5324,156.6029,14748.0
2017-05-25 12:30:00,177.59,177.91,177.59,177.91,21788.0,156.5676,156.8498,156.5676,156.8498,21788.0
2017-05-25 12:40:00,177.9,177.93,177.81,177.85,14356.0,156.841,156.8674,156.7616,156.7969,14356.0
2017-05-25 12:50:00,177.83,177.89,177.77,177.86,15994.0,156.7792,156.8321,156.7263,156.8057,15994.0
2017-05-25 13:00:00,177.83,177.97,177.83,177.97,18706.0,156.7792,156.9027,156.7792,156.9027,18706.0
2017-05-25 13:10:00,177.99,177.99,177.86,177.86,20529.0,156.9203,156.9203,156.8057,156.8057,20529.0
2017-05-25 13:20:00,177.87,177.99,177.86,177.92,20890.0,156.8145,156.9203,156.8057,156.8586,20890.0
2017-05-25 13:30:00,177.92,177.96,177.82,177.9,22349.0,156.8586,156.8939,156.7704,156.841,22349.0
2017-05-25 13:40:00,177.88,177.99,177.87,177.98,33390.0,156.8233,156.9203,156.8145,156.9115,33390.0
2017-05-25 13:50:00,177.99,178.21,177.97,178.21,30663.0,156.9203,157.1143,156.9027,157.1143,30663.0
2017-05-25 14:00:00,178.23,178.29,178.19,178.26,23082.0,157.1319,157.1848,157.0966,157.1583,23082.0
2017-05-25 14:10:00,178.27,178.37,178.18,178.33,19846.0,157.1672,157.2553,157.0878,157.2201,19846.0
2017-05-25 14:20:00,178.37,178.43,178.32,178.32,27874.0,157.2553,157.3082,157.2112,157.2112,27874.0
2017-05-25 14:30:00,178.32,178.45,178.2,178.45,29900.0,157.2112,157.3258,157.1054,157.3258,29900.0
2017-05-25 14:40:00,178.46,178.69,178.46,178.67,29371.0,157.3347,157.5374,157.3347,157.5198,29371.0
2017-05-25 14:50:00,178.69,178.73,178.55,178.62,34362.0,157.5374,157.5727,157.414,157.4757,34362.0
2017-05-25 15:00:00,178.61,178.71,178.56,178.67,45910.0,157.4669,157.5551,157.4228,157.5198,45910.0
2017-05-25 15:10:00,178.67,178.68,178.51,178.52,76268.0,157.5198,157.5286,157.3787,157.3876,76268.0
2017-05-25 15:20:00,178.53,178.54,178.33,178.44,67459.0,157.3964,157.4052,157.2201,157.317,67459.0
2017-05-25 15:30:00,178.44,178.63,178.41,178.49,77785.0,157.317,157.4845,157.2906,157.3611,77785.0
2017-05-25 15:40:00,178.48,178.48,178.19,178.26,103339.0,157.3523,157.3523,157.0966,157.1583,103339.0
2017-05-25 15:50:00,178.25,178.26,177.77,178.02,277964.0,157.1495,157.1583,156.7263,156.9467,277964.0
2017-05-26 09:30:00,177.68,178.89,177.67,178.6,86232.0,156.647,157.7138,156.6382,157.4581,86232.0
2017-05-26 09:40:00,178.59,178.59,177.45,177.59,31555.0,157.4493,157.4493,156.4442,156.5676,31555.0
2017-05-26 09:50:00,177.61,177.76,177.0,177.03,46458.0,156.5853,156.7175,156.0475,156.0739,46458.0
2017-05-26 10:00:00,177.07,177.68,177.06,177.38,34630.0,156.1092,156.647,156.1004,156.3825,34630.0
2017-05-26 10:10:00,177.36,177.46,177.11,177.37,34671.0,156.3649,156.453,156.1445,156.3737,34671.0
2017-05-26 10:20:00,177.38,177.54,177.01,177.14,40846.0,156.3825,156.5236,156.0563,156.1709,40846.0
2017-05-26 10:30:00,177.15,177.65,177.15,177.64,23246.0,156.1797,156.6205,156.1797,156.6117,23246.0
2017-05-26 10:40:00,177.65,177.72,177.5,177.66,29202.0,156.6205,156.6823,156.4883,156.6294,29202.0
2017-05-26 10:50:00,177.66,177.77,177.56,177.66,20230.0,156.6294,156.7263,156.5412,156.6294,20230.0
2017-05-26 11:00:00,177.66,177.74,177.63,177.74,14010.0,156.6294,156.6999,156.6029,156.6999,14010.0
2017-05-26 11:10:00,177.7,177.87,177.68,177.81,18007.0,156.6646,156.8145,156.647,156.7616,18007.0
2017-05-26 11:20:00,177.82,177.98,177.79,177.96,21644.0,156.7704,156.9115,156.744,156.8939,21644.0
2017-05-26 11:30:00,177.96,178.09,177.88,178.0,21758.0,156.8939,157.0085,156.8233,156.9291,21758.0
2017-05-26 11:40:00,178.01,178.01,177.87,177.91,16951.0,156.9379,156.9379,156.8145,156.8498,16951.0
2017-05-26 11:50:00,177.91,178.0,177.61,177.63,29705.0,156.8498,156.9291,156.5853,156.6029,29705.0
2017-05-26 12:00:00,177.62,177.71,177.53,177.55,22408.0,156.5941,156.6734,156.5148,156.5324,22408.0
2017-05-26 12:10:00,177.56,177.58,177.45,177.49,19669.0,156.5412,156.5588,156.4442,156.4795,19669.0
2017-05-26 12:20:00,177.46,177.5,177.35,177.43,20530.0,156.453,156.4883,156.3561,156.4266,20530.0
2017-05-26 12:30:00,177.41,177.45,177.27,177.31,14928.0,156.409,156.4442,156.2855,156.3208,14928.0
2017-05-26 12:40:00,177.36,177.44,177.3,177.44,15558.0,156.3649,156.4354,156.312,156.4354,15558.0
2017-05-26 12:50:00,177.42,177.47,177.32,177.43,19416.0,156.4178,156.4619,156.3296,156.4266,19416.0
2017-05-26 13:00:00,177.48,177.49,177.38,177.41,17934.0,156.4707,156.4795,156.3825,156.409,17934.0
2017-05-26 13:10:00,177.39,177.42,177.29,177.31,11478.0,156.3913,156.4178,156.3032,156.3208,11478.0
2017-05-26 13:20:00,177.32,177.44,177.3,177.34,22129.0,156.3296,156.4354,156.312,156.3472,22129.0
2017-05-26 13:30:00,177.35,177.45,177.33,177.43,14709.0,156.3561,156.4442,156.3384,156.4266,14709.0
2017-05-26 13:40:00,177.44,177.48,177.38,177.38,10891.0,156.4354,156.4707,156.3825,156.3825,10891.0
2017-05-26 13:50:00,177.4,177.43,177.32,177.33,62104.0,156.4001,156.4266,156.3296,156.3384,62104.0
2017-05-26 14:00:00,177.35,177.39,177.08,177.19,23248.0,156.3561,156.3913,156.118,156.215,23248.0
2017-05-26 14:10:00,177.18,177.2,177.03,177.03,19386.0,156.2062,156.2238,156.0739,156.0739,19386.0
2017-05-26 14:20:00,177.06,177.09,177.02,177.03,24577.0,156.1004,156.1268,156.0651,156.0739,24577.0
2017-05-26 14:30:00,177.03,177.34,177.02,177.34,40794.0,156.0739,156.3472,156.0651,156.3472,40794.0
2017-05-26 14:40:00,177.32,177.33,177.25,177.28,18875.0,156.3296,156.3384,156.2679,156.2943,18875.0
2017-05-26 14:50:00,177.29,177.52,177.28,177.43,21867.0,156.3032,156.5059,156.2943,156.4266,21867.0
2017-05-26 15:00:00,177.45,177.51,177.41,177.44,26592.0,156.4442,156.4971,156.409,156.4354,26592.0
2017-05-26 15:10:00,177.44,177.45,177.32,177.34,22239.0,156.4354,156.4442,156.3296,156.3472,22239.0
2017-05-26 15:20:00,177.33,177.36,177.28,177.31,30468.0,156.3384,156.3649,156.2943,156.3208,30468.0
2017-05-26 15:30:00,177.31,177.46,177.3,177.42,42083.0,156.3208,156.453,156.312,156.4178,42083.0
2017-05-26 15:40:00,177.41,177.49,177.32,177.48,40197.0,156.409,156.4795,156.3296,156.4707,40197.0
2017-05-26 15:50:00,177.48,177.56,177.38,177.49,102946.0,156.4707,156.5412,156.3825,156.4795,102946.0
2017-05-30 09:30:00,177.54,177.99,177.1,177.9,83114.0,156.5236,156.9203,156.1357,156.841,83114.0
2017-05-30 09:40:00,177.95,178.08,177.25,177.27,78415.0,156.885,156.9996,156.2679,156.2855,78415.0
2017-05-30 09:50:00,177.23,177.49,177.1,177.49,26590.0,156.2503,156.4795,156.1357,156.4795,26590.0
2017-05-30 10:00:00,177.61,177.65,177.22,177.22,19654.0,156.5853,156.6205,156.2414,156.2414,19654.0
2017-05-30 10:10:00,177.28,177.54,177.21,177.26,30429.0,156.2943,156.5236,156.2326,156.2767,30429.0
2017-05-30 10:20:00,177.24,177.37,177.23,177.26,48433.0,156.2591,156.3737,156.2503,156.2767,48433.0
2017-05-30 10:30:00,177.26,177.43,177.16,177.22,38682.0,156.2767,156.4266,156.1886,156.2414,38682.0
2017-05-30 10:40:00,177.27,177.35,177.16,177.17,31153.0,156.2855,156.3561,156.1886,156.1974,31153.0
2017-05-30 10:50:00,177.2,177.23,177.02,177.04,27177.0,156.2238,156.2503,156.0651,156.0828,27177.0
2017-05-30 11:00:00,177.06,177.14,176.92,176.97,26317.0,156.1004,156.1709,155.977,156.021,26317.0
2017-05-30 11:10:00,176.98,177.02,176.84,176.99,55218.0,156.0299,156.0651,155.9064,156.0387,55218.0
2017-05-30 11:20:00,176.99,177.04,176.76,176.78,98403.0,156.0387,156.0828,155.8359,155.8535,98403.0
2017-05-30 11:30:00,176.78,176.81,176.59,176.67,19690.0,155.8535,155.88,155.686,155.7566,19690.0
2017-05-30 11:40:00,176.67,176.67,176.44,176.52,21327.0,155.7566,155.7566,155.5538,155.6243,21327.0
2017-05-30 11:50:00,176.53,176.54,176.45,176.46,14447.0,155.6331,155.6419,155.5626,155.5714,14447.0
2017-05-30 12:00:00,176.47,176.64,176.46,176.61,16609.0,155.5802,155.7301,155.5714,155.7037,16609.0
2017-05-30 12:10:00,176.62,176.65,176.48,176.5,24271.0,155.7125,155.7389,155.589,155.6067,24271.0
2017-05-30 12:20:00,176.49,176.62,176.49,176.56,27439.0,155.5979,155.7125,155.5979,155.6596,27439.0
2017-05-30 12:30:00,176.55,176.67,176.53,176.61,12772.0,155.6508,155.7566,155.6331,155.7037,12772.0
2017-05-30 12:40:00,176.59,176.62,176.5,176.51,9664.0,155.686,155.7125,155.6067,155.6155,9664.0
2017-05-30 12:50:00,176.51,176.58,176.47,176.49,10305.0,155.6155,155.6772,155.5802,155.5979,10305.0
2017-05-30 13:00:00,176.49,176.57,176.46,176.48,11783.0,155.5979,155.6684,155.5714,155.589,11783.0
2017-05-30 13:10:00,176.47,176.55,176.42,176.43,9309.0,155.5802,155.6508,155.5361,155.545,9309.0
2017-05-30 13:20:00,176.44,176.44,176.29,176.35,15976.0,155.5538,155.5538,155.4215,155.4744,15976.0
2017-05-30 13:30:00,176.35,176.44,176.31,176.43,17915.0,155.4744,155.5538,155.4392,155.545,17915.0
2017-05-30 13:40:00,176.44,176.46,176.34,176.43,15062.0,155.5538,155.5714,155.4656,155.545,15062.0
2017-05-30 13:50:00,176.39,176.39,176.24,176.26,13426.0,155.5097,155.5097,155.3775,155.3951,13426.0
2017-05-30 14:00:00,176.26,176.38,176.24,176.38,17001.0,155.3951,155.5009,155.3775,155.5009,17001.0
2017-05-30 14:10:00,176.39,176.55,176.39,176.52,20014.0,155.5097,155.6508,155.5097,155.6243,20014.0
2017-05-30 14:20:00,176.51,176.56,176.46,176.5,14751.0,155.6155,155.6596,155.5714,155.6067,14751.0
2017-05-30 14:30:00,176.51,176.61,176.48,176.55,21290.0,155.6155,155.7037,155.589,155.6508,21290.0
2017-05-30 14:40:00,176.53,176.63,176.52,176.62,15613.0,155.6331,155.7213,155.6243,155.7125,15613.0
2017-05-30 14:50:00,176.65,176.65,176.48,176.54,25591.0,155.7389,155.7389,155.589,155.6419,25591.0
2017-05-30 15:00:00,176.56,176.79,176.55,176.77,26553.0,155.6596,155.8623,155.6508,155.8447,26553.0
2017-05-30 15:10:00,176.79,176.85,176.75,176.77,38782.0,155.8623,155.9152,155.8271,155.8447,38782.0
2017-05-30 15:20:00,176.77,176.77,176.61,176.62,90257.0,155.8447,155.8447,155.7037,155.7125,90257.0
2017-05-30 15:30:00,176.62,176.67,176.55,176.57,63866.0,155.7125,155.7566,155.6508,155.6684,63866.0
2017-05-30 15:40:00,176.58,176.63,176.5,176.53,131660.0,155.6772,155.7213,155.6067,155.6331,131660.0
2017-05-30 15:50:00,176.53,176.63,176.41,176.53,166764.0,155.6331,155.7213,155.5273,155.6331,166764.0
2017-05-31 09:30:00,176.89,176.89,176.0,176.74,69856.0,155.9505,155.9505,155.1659,155.8183,69856.0
2017-05-31 09:40:00,176.76,176.9,176.45,176.45,78515.0,155.8359,155.9593,155.5626,155.5626,78515.0
2017-05-31 09:50:00,176.55,176.59,175.53,175.71,38028.0,155.6508,155.686,154.7515,154.9102,38028.0
2017-05-31 10:00:00,175.53,176.1,175.53,176.1,55718.0,154.7515,155.254,154.7515,155.254,55718.0
2017-05-31 10:10:00,176.13,176.46,175.95,176.36,43794.0,155.2805,155.5714,155.1218,155.4833,43794.0
2017-05-31 10:20:00,176.36,176.5,176.28,176.35,35388.0,155.4833,155.6067,155.4127,155.4744,35388.0
2017-05-31 10:30:00,176.38,176.49,176.21,176.35,34242.0,155.5009,155.5979,155.351,155.4744,34242.0
2017-05-31 10:40:00,176.35,176.43,176.24,176.27,44334.0,155.4744,155.545,155.3775,155.4039,44334.0
2017-05-31 10:50:00,176.25,176.28,175.97,176.03,61840.0,155.3863,155.4127,155.1394,155.1923,61840.0
2017-05-31 11:00:00,175.97,176.05,175.88,175.9,32626.0,155.1394,155.2099,155.0601,155.0777,32626.0
2017-05-31 11:10:00,175.9,175.92,175.72,175.78,45273.0,155.0777,155.0953,154.919,154.9719,45273.0
2017-05-31 11:20:00,175.8,175.91,175.67,175.69,27210.0,154.9895,155.0865,154.8749,154.8926,27210.0
2017-05-31 11:30:00,175.69,175.7,175.34,175.34,33167.0,154.8926,154.9014,154.584,154.584,33167.0
2017-05-31 11:40:00,175.39,175.53,175.36,175.52,16839.0,154.6281,154.7515,154.6016,154.7427,16839.0
2017-05-31 11:50:00,175.5,175.52,174.94,175.41,94497.0,154.7251,154.7427,154.2313,154.6457,94497.0
2017-05-31 12:00:00,175.41,175.53,175.34,175.4,36772.0,154.6457,154.7515,154.584,154.6369,36772.0
2017-05-31 12:10:00,175.38,175.47,175.31,175.33,19686.0,154.6193,154.6986,154.5575,154.5752,19686.0
2017-05-31 12:20:00,175.32,175.41,175.27,175.4,26636.0,154.5664,154.6457,154.5223,154.6369,26636.0
2017-05-31 12:30:00,175.4,175.42,175.3,175.36,20435.0,154.6369,154.6545,154.5487,154.6016,20435.0
2017-05-31 12:40:00,175.37,175.37,175.18,175.19,23188.0,154.6104,154.6104,154.4429,154.4518,23188.0
2017-05-31 12:50:00,175.18,175.32,175.14,175.27,26743.0,154.4429,154.5664,154.4077,154.5223,26743.0
2017-05-31 13:00:00,175.27,175.4,175.24,175.34,23630.0,154.5223,154.6369,154.4958,154.584,23630.0
2017-05-31 13:10:00,175.39,175.62,175.36,175.49,50405.0,154.6281,154.8308,154.6016,154.7162,50405.0
2017-05-31 13:20:00,175.49,175.53,175.25,175.27,98150.0,154.7162,154.7515,154.5046,154.5223,98150.0
2017-05-31 13:30:00,175.28,175.31,175.19,175.21,38454.0,154.5311,154.5575,154.4518,154.4694,38454.0
2017-05-31 13:40:00,175.22,175.24,175.04,175.11,29326.0,154.4782,154.4958,154.3195,154.3812,29326.0
2017-05-31 13:50:00,175.09,175.26,175.09,175.17,28383.0,154.3636,154.5135,154.3636,154.4341,28383.0
2017-05-31 14:00:00,175.17,175.28,175.02,175.1,60190.0,154.4341,154.5311,154.3019,154.3724,60190.0
2017-05-31 14:10:00,175.1,175.24,174.98,175.24,44062.0,154.3724,154.4958,154.2666,154.4958,44062.0
2017-05-31 14:20:00,175.27,175.3,175.04,175.19,40038.0,154.5223,154.5487,154.3195,154.4518,40038.0
2017-05-31 14:30:00,175.19,175.5,175.18,175.45,43267.0,154.4518,154.7251,154.4429,154.681,43267.0
2017-05-31 14:40:00,175.43,175.51,175.28,175.41,60946.0,154.6633,154.7339,154.5311,154.6457,60946.0
2017-05-31 14:50:00,175.43,175.5,175.25,175.27,54810.0,154.6633,154.7251,154.5046,154.5223,54810.0
2017-05-31 15:00:00,175.27,175.41,175.05,175.1,70299.0,154.5223,154.6457,154.3283,154.3724,70299.0
2017-05-31 15:10:00,175.09,175.14,174.95,174.96,64900.0,154.3636,154.4077,154.2402,154.249,64900.0
2017-05-31 15:20:00,174.98,175.02,174.92,175.0,63310.0,154.2666,154.3019,154.2137,154.2842,63310.0
2017-05-31 15:30:00,174.99,175.2,174.99,175.11,71275.0,154.2754,154.4606,154.2754,154.3812,71275.0
2017-05-31 15:40:00,175.1,175.32,175.1,175.31,108967.0,154.3724,154.5664,154.3724,154.5575,108967.0
2017-05-31 15:50:00,175.31,175.37,175.08,175.15,189026.0,154.5575,154.6104,154.3548,154.4165,189026.0
2017-06-01 09:30:00,175.78,176.9,175.19,176.4,139906.0,154.9719,155.9593,154.4518,155.5185,139906.0
2017-06-01 09:40:00,176.47,177.57,176.17,177.4,79077.0,155.5802,156.55,155.3157,156.4001,79077.0
2017-06-01 09:50:00,177.4,177.99,177.4,177.59,51011.0,156.4001,156.9203,156.4001,156.5676,51011.0
2017-06-01 10:00:00,177.54,177.8,177.37,177.62,43953.0,156.5236,156.7528,156.3737,156.5941,43953.0
2017-06-01 10:10:00,177.67,177.92,177.64,177.8,25105.0,156.6382,156.8586,156.6117,156.7528,25105.0
2017-06-01 10:20:00,177.79,177.82,177.57,177.57,25492.0,156.744,156.7704,156.55,156.55,25492.0
2017-06-01 10:30:00,177.57,177.7,177.28,177.33,42071.0,156.55,156.6646,156.2943,156.3384,42071.0
2017-06-01 10:40:00,177.36,177.92,177.34,177.79,60372.0,156.3649,156.8586,156.3472,156.744,60372.0
2017-06-01 10:50:00,177.8,178.1,177.76,177.98,88948.0,156.7528,157.0173,156.7175,156.9115,88948.0
2017-06-01 11:00:00,178.0,178.08,177.8,178.0,50053.0,156.9291,156.9996,156.7528,156.9291,50053.0
2017-06-01 11:10:00,178.0,178.02,177.81,177.91,31604.0,156.9291,156.9467,156.7616,156.8498,31604.0
2017-06-01 11:20:00,177.92,178.09,177.86,177.88,25286.0,156.8586,157.0085,156.8057,156.8233,25286.0
2017-06-01 11:30:00,177.86,178.0,177.86,177.87,18963.0,156.8057,156.9291,156.8057,156.8145,18963.0
2017-06-01 11:40:00,177.88,178.01,177.8,177.98,20006.0,156.8233,156.9379,156.7528,156.9115,20006.0
2017-06-01 11:50:00,177.98,178.08,177.96,177.98,21388.0,156.9115,156.9996,156.8939,156.9115,21388.0
2017-06-01 12:00:00,177.97,178.03,177.9,177.95,37318.0,156.9027,156.9556,156.841,156.885,37318.0
2017-06-01 12:10:00,177.95,178.04,177.91,178.04,17254.0,156.885,156.9644,156.8498,156.9644,17254.0
2017-06-01 12:20:00,178.03,178.1,177.97,178.01,27249.0,156.9556,157.0173,156.9027,156.9379,27249.0
2017-06-01 12:30:00,178.01,178.11,177.99,178.05,47842.0,156.9379,157.0261,156.9203,156.9732,47842.0
2017-06-01 12:40:00,178.05,178.32,177.97,178.29,68998.0,156.9732,157.2112,156.9027,157.1848,68998.0
2017-06-01 12:50:00,178.29,178.73,178.28,178.6,48992.0,157.1848,157.5727,157.176,157.4581,48992.0
2017-06-01 13:00:00,178.6,178.68,178.55,178.63,23887.0,157.4581,157.5286,157.414,157.4845,23887.0
2017-06-01 13:10:00,178.62,178.71,178.52,178.69,35379.0,157.4757,157.5551,157.3876,157.5374,35379.0
2017-06-01 13:20:00,178.69,178.97,178.69,178.96,33194.0,157.5374,157.7843,157.5374,157.7755,33194.0
2017-06-01 13:30:00,178.94,179.01,178.87,178.9,47574.0,157.7578,157.8196,157.6961,157.7226,47574.0
2017-06-01 13:40:00,178.89,179.25,178.88,179.14,34066.0,157.7138,158.0311,157.7049,157.9342,34066.0
2017-06-01 13:50:00,179.13,179.37,179.1,179.37,55604.0,157.9254,158.1369,157.8989,158.1369,55604.0
2017-06-01 14:00:00,179.37,179.37,179.07,179.09,53748.0,158.1369,158.1369,157.8725,157.8901,53748.0
2017-06-01 14:10:00,179.11,179.37,179.07,179.24,55007.0,157.9077,158.1369,157.8725,158.0223,55007.0
2017-06-01 14:20:00,179.26,179.39,179.24,179.37,31396.0,158.04,158.1546,158.0223,158.1369,31396.0
2017-06-01 14:30:00,179.36,179.42,179.07,179.07,70054.0,158.1281,158.181,157.8725,157.8725,70054.0
2017-06-01 14:40:00,179.08,179.09,178.91,178.99,36795.0,157.8813,157.8901,157.7314,157.8019,36795.0
2017-06-01 14:50:00,178.99,179.04,178.82,179.01,45109.0,157.8019,157.846,157.652,157.8196,45109.0
2017-06-01 15:00:00,179.01,179.18,178.88,179.17,36105.0,157.8196,157.9694,157.7049,157.9606,36105.0
2017-06-01 15:10:00,179.17,179.28,179.08,179.25,54106.0,157.9606,158.0576,157.8813,158.0311,54106.0
2017-06-01 15:20:00,179.24,179.35,179.22,179.25,45708.0,158.0223,158.1193,158.0047,158.0311,45708.0
2017-06-01 15:30:00,179.27,179.38,179.19,179.31,66765.0,158.0488,158.1458,157.9782,158.084,66765.0
2017-06-01 15:40:00,179.31,179.41,179.22,179.34,118398.0,158.084,158.1722,158.0047,158.1105,118398.0
2017-06-01 15:50:00,179.34,179.5,179.16,179.5,214841.0,158.1105,158.2516,157.9518,158.2516,214841.0
2017-06-02 09:30:00,179.73,179.92,178.57,179.35,164804.0,158.4543,158.6218,157.4316,158.1193,164804.0
2017-06-02 09:40:00,179.29,179.29,178.61,178.78,47273.0,158.0664,158.0664,157.4669,157.6168,47273.0
2017-06-02 09:50:00,178.85,178.86,178.34,178.6,38559.0,157.6785,157.6873,157.2289,157.4581,38559.0
2017-06-02 10:00:00,178.57,179.06,178.57,179.03,94937.0,157.4316,157.8636,157.4316,157.8372,94937.0
2017-06-02 10:10:00,179.0,179.13,178.84,179.12,57481.0,157.8107,157.9254,157.6697,157.9165,57481.0
2017-06-02 10:20:00,179.1,179.2,179.0,179.08,38404.0,157.8989,157.9871,157.8107,157.8813,38404.0
2017-06-02 10:30:00,179.08,179.13,178.84,178.9,49234.0,157.8813,157.9254,157.6697,157.7226,49234.0
2017-06-02 10:40:00,178.89,178.96,178.82,178.92,34494.0,157.7138,157.7755,157.652,157.7402,34494.0
2017-06-02 10:50:00,178.92,179.09,178.83,179.0,36788.0,157.7402,157.8901,157.6609,157.8107,36788.0
2017-06-02 11:00:00,179.0,179.18,178.98,179.11,28752.0,157.8107,157.9694,157.7931,157.9077,28752.0
2017-06-02 11:10:00,179.11,179.14,178.98,179.1,22681.0,157.9077,157.9342,157.7931,157.8989,22681.0
2017-06-02 11:20:00,179.09,179.19,179.0,179.16,25889.0,157.8901,157.9782,157.8107,157.9518,25889.0
2017-06-02 11:30:00,179.15,179.45,179.09,179.3,37001.0,157.943,158.2075,157.8901,158.0752,37001.0
2017-06-02 11:40:00,179.29,179.47,179.27,179.29,40390.0,158.0664,158.2251,158.0488,158.0664,40390.0
2017-06-02 11:50:00,179.26,179.42,179.21,179.38,47215.0,158.04,158.181,157.9959,158.1458,47215.0
2017-06-02 12:00:00,179.36,179.37,179.23,179.24,17642.0,158.1281,158.1369,158.0135,158.0223,17642.0
2017-06-02 12:10:00,179.27,179.31,179.18,179.23,23243.0,158.0488,158.084,157.9694,158.0135,23243.0
2017-06-02 12:20:00,179.25,179.27,179.18,179.2,16877.0,158.0311,158.0488,157.9694,157.9871,16877.0
2017-06-02 12:30:00,179.2,179.22,179.12,179.17,28467.0,157.9871,158.0047,157.9165,157.9606,28467.0
2017-06-02 12:40:00,179.17,179.18,179.01,179.08,34367.0,157.9606,157.9694,157.8196,157.8813,34367.0
2017-06-02 12:50:00,179.08,179.18,179.04,179.06,16480.0,157.8813,157.9694,157.846,157.8636,16480.0
2017-06-02 13:00:00,179.07,179.15,179.0,179.04,20891.0,157.8725,157.943,157.8107,157.846,20891.0
2017-06-02 13:10:00,179.02,179.07,178.94,179.02,16518.0,157.8284,157.8725,157.7578,157.8284,16518.0
2017-06-02 13:20:00,179.04,179.21,179.04,179.15,21755.0,157.846,157.9959,157.846,157.943,21755.0
2017-06-02 13:30:00,179.16,179.28,179.13,179.18,17084.0,157.9518,158.0576,157.9254,157.9694,17084.0
2017-06-02 13:40:00,179.16,179.24,179.12,179.15,22927.0,157.9518,158.0223,157.9165,157.943,22927.0
2017-06-02 13:50:00,179.16,179.28,179.14,179.14,52356.0,157.9518,158.0576,157.9342,157.9342,52356.0
2017-06-02 14:00:00,179.14,179.25,179.1,179.25,48370.0,157.9342,158.0311,157.8989,158.0311,48370.0
2017-06-02 14:10:00,179.27,179.44,179.23,179.44,48900.0,158.0488,158.1987,158.0135,158.1987,48900.0
2017-06-02 14:20:00,179.43,179.47,179.11,179.11,24395.0,158.1898,158.2251,157.9077,157.9077,24395.0
2017-06-02 14:30:00,179.15,179.21,179.13,179.18,20836.0,157.943,157.9959,157.9254,157.9694,20836.0
2017-06-02 14:40:00,179.17,179.19,179.11,179.13,20303.0,157.9606,157.9782,157.9077,157.9254,20303.0
2017-06-02 14:50:00,179.14,179.34,179.13,179.29,19040.0,157.9342,158.1105,157.9254,158.0664,19040.0
2017-06-02 15:00:00,179.3,179.41,179.29,179.31,28601.0,158.0752,158.1722,158.0664,158.084,28601.0
2017-06-02 15:10:00,179.31,179.53,179.31,179.51,41990.0,158.084,158.278,158.084,158.2604,41990.0
2017-06-02 15:20:00,179.5,179.55,179.32,179.32,41501.0,158.2516,158.2956,158.0929,158.0929,41501.0
2017-06-02 15:30:00,179.32,179.55,179.32,179.52,54913.0,158.0929,158.2956,158.0929,158.2692,54913.0
2017-06-02 15:40:00,179.52,179.53,179.16,179.19,169998.0,158.2692,158.278,157.9518,157.9782,169998.0
2017-06-02 15:50:00,179.17,179.32,179.12,179.2,269690.0,157.9606,158.0929,157.9165,157.9871,269690.0
2017-06-05 09:30:00,179.65,179.89,179.34,179.52,86840.0,158.3838,158.5954,158.1105,158.2692,86840.0
2017-06-05 09:40:00,179.55,179.75,179.3,179.72,22123.0,158.2956,158.472,158.0752,158.4455,22123.0
2017-06-05 09:50:00,179.82,180.24,179.58,179.88,96079.0,158.5337,158.904,158.3221,158.5866,96079.0
2017-06-05 10:00:00,179.93,180.03,179.29,179.44,68405.0,158.6306,158.7188,158.0664,158.1987,68405.0
2017-06-05 10:10:00,179.44,179.66,179.3,179.35,17273.0,158.1987,158.3926,158.0752,158.1193,17273.0
2017-06-05 10:20:00,179.34,179.38,179.16,179.2,28125.0,158.1105,158.1458,157.9518,157.9871,28125.0
2017-06-05 10:30:00,179.24,179.5,179.19,179.5,26423.0,158.0223,158.2516,157.9782,158.2516,26423.0
2017-06-05 10:40:00,179.46,179.63,179.44,179.59,65756.0,158.2163,158.3662,158.1987,158.3309,65756.0
2017-06-05 10:50:00,179.59,179.76,179.57,179.63,21505.0,158.3309,158.4808,158.3133,158.3662,21505.0
2017-06-05 11:00:00,179.64,179.64,179.48,179.53,42457.0,158.375,158.375,158.2339,158.278,42457.0
2017-06-05 11:10:00,179.51,179.83,179.5,179.71,41695.0,158.2604,158.5425,158.2516,158.4367,41695.0
2017-06-05 11:20:00,179.69,179.83,179.53,179.8,24309.0,158.4191,158.5425,158.278,158.516,24309.0
2017-06-05 11:30:00,179.79,179.82,179.69,179.8,28634.0,158.5072,158.5337,158.4191,158.516,28634.0
2017-06-05 11:40:00,179.79,179.91,179.73,179.73,33763.0,158.5072,158.613,158.4543,158.4543,33763.0
2017-06-05 11:50:00,179.74,179.92,179.73,179.88,37016.0,158.4631,158.6218,158.4543,158.5866,37016.0
2017-06-05 12:00:00,179.9,180.01,179.84,180.0,35117.0,158.6042,158.7012,158.5513,158.6924,35117.0
2017-06-05 12:10:00,179.99,179.99,179.91,179.97,30794.0,158.6835,158.6835,158.613,158.6659,30794.0
2017-06-05 12:20:00,179.96,180.0,179.8,179.85,20777.0,158.6571,158.6924,158.516,158.5601,20777.0
2017-06-05 12:30:00,179.86,179.89,179.82,179.84,12075.0,158.5689,158.5954,158.5337,158.5513,12075.0
2017-06-05 12:40:00,179.86,179.86,179.56,179.63,36541.0,158.5689,158.5689,158.3044,158.3662,36541.0
2017-06-05 12:50:00,179.61,179.61,179.5,179.58,94417.0,158.3485,158.3485,158.2516,158.3221,94417.0
2017-06-05 13:00:00,179.56,179.63,179.55,179.63,12787.0,158.3044,158.3662,158.2956,158.3662,12787.0
2017-06-05 13:10:00,179.64,179.76,179.61,179.75,31225.0,158.375,158.4808,158.3485,158.472,31225.0
2017-06-05 13:20:00,179.75,179.75,179.68,179.75,8734.0,158.472,158.472,158.4102,158.472,8734.0
2017-06-05 13:30:00,179.75,179.76,179.65,179.68,19807.0,158.472,158.4808,158.3838,158.4102,19807.0
2017-06-05 13:40:00,179.69,179.69,179.52,179.56,16274.0,158.4191,158.4191,158.2692,158.3044,16274.0
2017-06-05 13:50:00,179.56,179.75,179.52,179.71,42120.0,158.3044,158.472,158.2692,158.4367,42120.0
2017-06-05 14:00:00,179.75,179.75,179.55,179.61,35614.0,158.472,158.472,158.2956,158.3485,35614.0
2017-06-05 14:10:00,179.63,179.9,179.63,179.82,17306.0,158.3662,158.6042,158.3662,158.5337,17306.0
2017-06-05 14:20:00,179.83,179.98,179.81,179.96,16352.0,158.5425,158.6747,158.5249,158.6571,16352.0
2017-06-05 14:30:00,179.98,180.16,179.95,180.16,24319.0,158.6747,158.8334,158.6483,158.8334,24319.0
2017-06-05 14:40:00,180.17,180.33,180.16,180.26,33090.0,158.8422,158.9833,158.8334,158.9216,33090.0
2017-06-05 14:50:00,180.26,180.3,180.1,180.13,72022.0,158.9216,158.9569,158.7805,158.807,72022.0
2017-06-05 15:00:00,180.1,180.1,179.78,179.8,34294.0,158.7805,158.7805,158.4984,158.516,34294.0
2017-06-05 15:10:00,179.81,179.85,179.63,179.64,31834.0,158.5249,158.5601,158.3662,158.375,31834.0
2017-06-05 15:20:00,179.65,179.77,179.62,179.72,35335.0,158.3838,158.4896,158.3573,158.4455,35335.0
2017-06-05 15:30:00,179.7,179.75,179.67,179.69,27380.0,158.4279,158.472,158.4014,158.4191,27380.0
2017-06-05 15:40:00,179.69,179.7,179.48,179.59,57670.0,158.4191,158.4279,158.2339,158.3309,57670.0
2017-06-05 15:50:00,179.57,179.58,179.37,179.38,164794.0,158.3133,158.3221,158.1369,158.1458,164794.0
2017-06-06 09:30:00,179.19,179.22,178.48,178.96,115642.0,157.9782,158.0047,157.3523,157.7755,115642.0
2017-06-06 09:40:00,178.95,179.58,178.94,179.24,52556.0,157.7667,158.3221,157.7578,158.0223,52556.0
2017-06-06 09:50:00,179.39,179.91,179.34,179.84,52191.0,158.1546,158.613,158.1105,158.5513,52191.0
2017-06-06 10:00:00,179.81,179.91,179.61,179.91,64162.0,158.5249,158.613,158.3485,158.613,64162.0
2017-06-06 10:10:00,179.88,179.96,179.75,179.78,50603.0,158.5866,158.6571,158.472,158.4984,50603.0
2017-06-06 10:20:00,179.81,179.94,179.77,179.81,21872.0,158.5249,158.6395,158.4896,158.5249,21872.0
2017-06-06 10:30:00,179.8,179.87,179.65,179.65,35087.0,158.516,158.5778,158.3838,158.3838,35087.0
2017-06-06 10:40:00,179.67,179.72,179.51,179.71,46978.0,158.4014,158.4455,158.2604,158.4367,46978.0
2017-06-06 10:50:00,179.69,179.85,179.64,179.84,29624.0,158.4191,158.5601,158.375,158.5513,29624.0
2017-06-06 11:00:00,179.84,179.95,179.79,179.84,43583.0,158.5513,158.6483,158.5072,158.5513,43583.0
2017-06-06 11:10:00,179.84,180.19,179.84,180.09,58382.0,158.5513,158.8599,158.5513,158.7717,58382.0
2017-06-06 11:20:00,180.11,180.17,179.98,180.01,32048.0,158.7893,158.8422,158.6747,158.7012,32048.0
2017-06-06 11:30:00,180.03,180.15,179.97,180.13,36862.0,158.7188,158.8246,158.6659,158.807,36862.0
2017-06-06 11:40:00,180.13,180.29,180.11,180.16,58621.0,158.807,158.948,158.7893,158.8334,58621.0
2017-06-06 11:50:00,180.16,180.32,180.13,180.25,71808.0,158.8334,158.9745,158.807,158.9128,71808.0
2017-06-06 12:00:00,180.24,180.26,180.13,180.15,17851.0,158.904,158.9216,158.807,158.8246,17851.0
2017-06-06 12:10:00,180.13,180.28,180.11,180.24,16174.0,158.807,158.9392,158.7893,158.904,16174.0
2017-06-06 12:20:00,180.25,180.29,180.16,180.19,14003.0,158.9128,158.948,158.8334,158.8599,14003.0
2017-06-06 12:30:00,180.23,180.24,180.12,180.18,11591.0,158.8951,158.904,158.7982,158.8511,11591.0
2017-06-06 12:40:00,180.17,180.23,180.12,180.14,17316.0,158.8422,158.8951,158.7982,158.8158,17316.0
2017-06-06 12:50:00,180.11,180.57,180.09,180.53,40824.0,158.7893,159.1949,158.7717,159.1596,40824.0
2017-06-06 13:00:00,180.55,180.55,180.45,180.55,23657.0,159.1773,159.1773,159.0891,159.1773,23657.0
2017-06-06 13:10:00,180.55,180.55,180.32,180.39,16737.0,159.1773,159.1773,158.9745,159.0362,16737.0
2017-06-06 13:20:00,180.38,180.58,180.35,180.58,28203.0,159.0274,159.2037,159.0009,159.2037,28203.0
2017-06-06 13:30:00,180.55,180.63,180.5,180.56,32406.0,159.1773,159.2478,159.1332,159.1861,32406.0
2017-06-06 13:40:00,180.56,180.59,180.37,180.5,33346.0,159.1861,159.2125,159.0186,159.1332,33346.0
2017-06-06 13:50:00,180.51,180.57,180.47,180.51,49992.0,159.142,159.1949,159.1067,159.142,49992.0
2017-06-06 14:00:00,180.51,180.6,180.47,180.51,71397.0,159.142,159.2213,159.1067,159.142,71397.0
2017-06-06 14:10:00,180.5,180.62,180.47,180.58,27898.0,159.1332,159.239,159.1067,159.2037,27898.0
2017-06-06 14:20:00,180.6,180.79,180.59,180.76,47949.0,159.2213,159.3888,159.2125,159.3624,47949.0
2017-06-06 14:30:00,180.78,180.94,180.7,180.93,37370.0,159.38,159.5211,159.3095,159.5123,37370.0
2017-06-06 14:40:00,180.91,181.02,180.86,180.99,45902.0,159.4946,159.5916,159.4506,159.5652,45902.0
2017-06-06 14:50:00,180.98,181.06,180.94,181.0,36838.0,159.5564,159.6269,159.5211,159.574,36838.0
2017-06-06 15:00:00,180.98,181.05,180.91,181.05,42319.0,159.5564,159.6181,159.4946,159.6181,42319.0
2017-06-06 15:10:00,181.05,181.06,180.55,180.55,77721.0,159.6181,159.6269,159.1773,159.1773,77721.0
2017-06-06 15:20:00,180.54,180.8,180.54,180.8,57584.0,159.1684,159.3977,159.1684,159.3977,57584.0
2017-06-06 15:30:00,180.8,180.85,180.72,180.85,74538.0,159.3977,159.4417,159.3271,159.4417,74538.0
2017-06-06 15:40:00,180.84,180.9,180.79,180.84,81521.0,159.4329,159.4858,159.3888,159.4329,81521.0
2017-06-06 15:50:00,180.85,180.91,180.62,180.81,181041.0,159.4417,159.4946,159.239,159.4065,181041.0
2017-06-07 09:30:00,182.0,182.37,181.69,182.01,174727.0,160.4556,160.7818,160.1823,160.4644,174727.0
2017-06-07 09:40:00,182.01,182.07,181.13,181.17,67334.0,160.4644,160.5173,159.6886,159.7239,67334.0
2017-06-07 09:50:00,181.19,181.25,179.65,179.75,209432.0,159.7415,159.7944,158.3838,158.472,209432.0
2017-06-07 10:00:00,179.73,180.53,179.73,180.45,123515.0,158.4543,159.1596,158.4543,159.0891,123515.0
2017-06-07 10:10:00,180.43,180.74,180.08,180.67,57530.0,159.0715,159.3448,158.7629,159.2831,57530.0
2017-06-07 10:20:00,180.73,181.07,180.48,180.67,44417.0,159.3359,159.6357,159.1155,159.2831,44417.0
2017-06-07 10:30:00,180.64,181.03,180.49,180.93,28764.0,159.2566,159.6004,159.1244,159.5123,28764.0
2017-06-07 10:40:00,180.92,180.92,180.58,180.86,39864.0,159.5035,159.5035,159.2037,159.4506,39864.0
2017-06-07 10:50:00,180.84,181.15,180.71,181.06,45647.0,159.4329,159.7062,159.3183,159.6269,45647.0
2017-06-07 11:00:00,181.09,181.43,180.97,181.39,37086.0,159.6533,159.9531,159.5475,159.9178,37086.0
2017-06-07 11:10:00,181.4,181.82,181.38,181.8,45676.0,159.9266,160.2969,159.909,160.2793,45676.0
2017-06-07 11:20:00,181.8,182.03,181.76,181.85,43950.0,160.2793,160.4821,160.244,160.3234,43950.0
2017-06-07 11:30:00,181.87,182.29,181.79,182.21,39601.0,160.341,160.7113,160.2705,160.6408,39601.0
2017-06-07 11:40:00,182.21,182.29,182.18,182.25,28463.0,160.6408,160.7113,160.6143,160.676,28463.0
2017-06-07 11:50:00,182.27,182.59,182.24,182.55,33244.0,160.6937,160.9758,160.6672,160.9405,33244.0
2017-06-07 12:00:00,182.54,182.58,182.24,182.31,36762.0,160.9317,160.967,160.6672,160.7289,36762.0
2017-06-07 12:10:00,182.29,182.63,182.28,182.53,29430.0,160.7113,161.011,160.7025,160.9229,29430.0
2017-06-07 12:20:00,182.53,182.64,182.49,182.64,17865.0,160.9229,161.0199,160.8876,161.0199,17865.0
2017-06-07 12:30:00,182.59,182.75,182.58,182.61,32265.0,160.9758,161.1168,160.967,160.9934,32265.0
2017-06-07 12:40:00,182.6,182.82,182.59,182.68,34758.0,160.9846,161.1785,160.9758,161.0551,34758.0
2017-06-07 12:50:00,182.73,183.0,182.57,182.86,35129.0,161.0992,161.3372,160.9581,161.2138,35129.0
2017-06-07 13:00:00,182.85,182.86,182.54,182.59,33377.0,161.205,161.2138,160.9317,160.9758,33377.0
2017-06-07 13:10:00,182.62,182.84,182.62,182.8,29660.0,161.0022,161.1962,161.0022,161.1609,29660.0
2017-06-07 13:20:00,182.82,182.96,182.72,182.81,45014.0,161.1785,161.302,161.0904,161.1697,45014.0
2017-06-07 13:30:00,182.8,182.86,182.71,182.86,18952.0,161.1609,161.2138,161.0816,161.2138,18952.0
2017-06-07 13:40:00,182.86,183.05,182.85,183.05,46500.0,161.2138,161.3813,161.205,161.3813,46500.0
2017-06-07 13:50:00,183.01,183.22,182.99,183.18,69009.0,161.3461,161.5312,161.3284,161.4959,69009.0
2017-06-07 14:00:00,183.2,183.22,182.9,182.98,37912.0,161.5136,161.5312,161.2491,161.3196,37912.0
2017-06-07 14:10:00,182.99,183.01,182.86,182.89,33939.0,161.3284,161.3461,161.2138,161.2403,33939.0
2017-06-07 14:20:00,182.89,183.11,182.88,183.08,21634.0,161.2403,161.4342,161.2314,161.4078,21634.0
2017-06-07 14:30:00,183.1,183.29,183.1,183.27,40273.0,161.4254,161.5929,161.4254,161.5753,40273.0
2017-06-07 14:40:00,183.28,183.35,183.16,183.25,54847.0,161.5841,161.6458,161.4783,161.5576,54847.0
2017-06-07 14:50:00,183.24,183.35,183.22,183.31,53969.0,161.5488,161.6458,161.5312,161.6105,53969.0
2017-06-07 15:00:00,183.31,183.31,182.98,183.0,54594.0,161.6105,161.6105,161.3196,161.3372,54594.0
2017-06-07 15:10:00,183.0,183.03,182.91,182.95,53839.0,161.3372,161.3637,161.2579,161.2932,53839.0
2017-06-07 15:20:00,182.96,183.0,182.76,182.76,73241.0,161.302,161.3372,161.1256,161.1256,73241.0
2017-06-07 15:30:00,182.75,183.08,182.75,183.08,114650.0,161.1168,161.4078,161.1168,161.4078,114650.0
2017-06-07 15:40:00,183.07,183.47,183.04,183.46,153783.0,161.3989,161.7516,161.3725,161.7428,153783.0
2017-06-07 15:50:00,183.46,183.47,183.16,183.3,424552.0,161.7428,161.7516,161.4783,161.6017,424552.0
2017-06-08 09:30:00,183.34,183.76,182.91,183.15,102005.0,161.637,162.0073,161.2579,161.4695,102005.0
2017-06-08 09:40:00,183.14,183.27,182.69,182.73,52071.0,161.4607,161.5753,161.0639,161.0992,52071.0
2017-06-08 09:50:00,182.75,182.82,182.19,182.52,70196.0,161.1168,161.1785,160.6231,160.9141,70196.0
2017-06-08 10:00:00,182.55,182.9,182.51,182.89,33866.0,160.9405,161.2491,160.9052,161.2403,33866.0
2017-06-08 10:10:00,182.9,182.93,182.7,182.7,21360.0,161.2491,161.2755,161.0727,161.0727,21360.0
2017-06-08 10:20:00,182.72,182.75,182.34,182.48,24558.0,161.0904,161.1168,160.7554,160.8788,24558.0
2017-06-08 10:30:00,182.5,182.59,182.39,182.53,27017.0,160.8964,160.9758,160.7994,160.9229,27017.0
2017-06-08 10:40:00,182.49,182.7,182.43,182.7,18143.0,160.8876,161.0727,160.8347,161.0727,18143.0
2017-06-08 10:50:00,182.7,182.76,182.52,182.55,35217.0,161.0727,161.1256,160.9141,160.9405,35217.0
2017-06-08 11:00:00,182.48,182.52,182.25,182.47,32604.0,160.8788,160.9141,160.676,160.87,32604.0
2017-06-08 11:10:00,182.48,182.67,182.48,182.59,43174.0,160.8788,161.0463,160.8788,160.9758,43174.0
2017-06-08 11:20:00,182.61,182.71,182.4,182.4,49890.0,160.9934,161.0816,160.8083,160.8083,49890.0
2017-06-08 11:30:00,182.45,182.46,182.08,182.19,39521.0,160.8523,160.8612,160.5261,160.6231,39521.0
2017-06-08 11:40:00,182.18,182.33,182.06,182.16,32083.0,160.6143,160.7465,160.5085,160.5967,32083.0
2017-06-08 11:50:00,182.17,182.41,182.13,182.35,31787.0,160.6055,160.8171,160.5702,160.7642,31787.0
2017-06-08 12:00:00,182.37,182.45,182.37,182.43,19724.0,160.7818,160.8523,160.7818,160.8347,19724.0
2017-06-08 12:10:00,182.42,182.85,182.27,182.67,49952.0,160.8259,161.205,160.6937,161.0463,49952.0
2017-06-08 12:20:00,182.69,182.98,182.65,182.7,55926.0,161.0639,161.3196,161.0287,161.0727,55926.0
2017-06-08 12:30:00,182.71,182.73,182.29,182.32,27440.0,161.0816,161.0992,160.7113,160.7377,27440.0
2017-06-08 12:40:00,182.33,182.48,182.31,182.4,27384.0,160.7465,160.8788,160.7289,160.8083,27384.0
2017-06-08 12:50:00,182.41,182.46,182.26,182.37,17697.0,160.8171,160.8612,160.6848,160.7818,17697.0
2017-06-08 13:00:00,182.37,182.48,182.26,182.31,25924.0,160.7818,160.8788,160.6848,160.7289,25924.0
2017-06-08 13:10:00,182.34,182.41,182.29,182.32,16276.0,160.7554,160.8171,160.7113,160.7377,16276.0
2017-06-08 13:20:00,182.31,182.35,182.03,182.1,31592.0,160.7289,160.7642,160.4821,160.5438,31592.0
2017-06-08 13:30:00,182.08,182.08,181.91,181.97,31515.0,160.5261,160.5261,160.3763,160.4292,31515.0
2017-06-08 13:40:00,181.96,182.0,181.8,181.87,53005.0,160.4203,160.4556,160.2793,160.341,53005.0
2017-06-08 13:50:00,181.89,181.89,181.7,181.73,30899.0,160.3586,160.3586,160.1911,160.2176,30899.0
2017-06-08 14:00:00,181.73,181.75,181.54,181.58,37367.0,160.2176,160.2352,160.0501,160.0853,37367.0
2017-06-08 14:10:00,181.59,181.63,181.4,181.44,53187.0,160.0941,160.1294,159.9266,159.9619,53187.0
2017-06-08 14:20:00,181.47,181.47,181.23,181.23,30014.0,159.9884,159.9884,159.7768,159.7768,30014.0
2017-06-08 14:30:00,181.22,181.41,181.17,181.39,48459.0,159.7679,159.9355,159.7239,159.9178,48459.0
2017-06-08 14:40:00,181.39,181.39,180.98,180.98,42431.0,159.9178,159.9178,159.5564,159.5564,42431.0
2017-06-08 14:50:00,181.02,181.32,180.98,181.27,48451.0,159.5916,159.8561,159.5564,159.812,48451.0
2017-06-08 15:00:00,181.29,181.29,181.04,181.12,51305.0,159.8297,159.8297,159.6093,159.6798,51305.0
2017-06-08 15:10:00,181.11,181.42,181.02,181.42,43609.0,159.671,159.9443,159.5916,159.9443,43609.0
2017-06-08 15:20:00,181.39,181.54,181.35,181.48,56414.0,159.9178,160.0501,159.8826,159.9972,56414.0
2017-06-08 15:30:00,181.47,181.47,181.33,181.37,46976.0,159.9884,159.9884,159.8649,159.9002,46976.0
2017-06-08 15:40:00,181.37,181.63,181.34,181.62,64102.0,159.9002,160.1294,159.8737,160.1206,64102.0
2017-06-08 15:50:00,181.63,181.78,181.59,181.65,169073.0,160.1294,160.2617,160.0941,160.147,169073.0
2017-06-09 09:30:00,181.84,182.4,181.42,181.42,43860.0,160.3146,160.8083,159.9443,159.9443,43860.0
2017-06-09 09:40:00,181.41,181.47,180.93,180.94,29649.0,159.9355,159.9884,159.5123,159.5211,29649.0
2017-06-09 09:50:00,180.87,181.4,180.85,181.21,41516.0,159.4594,159.9266,159.4417,159.7591,41516.0
2017-06-09 10:00:00,181.19,181.97,181.15,181.94,63424.0,159.7415,160.4292,159.7062,160.4027,63424.0
2017-06-09 10:10:00,181.95,182.17,181.86,182.11,24751.0,160.4115,160.6055,160.3322,160.5526,24751.0
2017-06-09 10:20:00,182.13,182.33,182.13,182.32,26821.0,160.5702,160.7465,160.5702,160.7377,26821.0
2017-06-09 10:30:00,182.29,182.3,181.78,181.88,41546.0,160.7113,160.7201,160.2617,160.3498,41546.0
2017-06-09 10:40:00,181.88,182.04,181.81,181.97,24047.0,160.3498,160.4909,160.2881,160.4292,24047.0
2017-06-09 10:50:00,181.95,182.02,181.8,182.0,17393.0,160.4115,160.4732,160.2793,160.4556,17393.0
2017-06-09 11:00:00,182.0,182.25,181.97,182.2,24954.0,160.4556,160.676,160.4292,160.6319,24954.0
2017-06-09 11:10:00,182.2,182.2,181.95,182.0,16542.0,160.6319,160.6319,160.4115,160.4556,16542.0
2017-06-09 11:20:00,181.98,182.06,181.88,181.99,25959.0,160.438,160.5085,160.3498,160.4468,25959.0
2017-06-09 11:30:00,182.01,182.05,181.93,182.0,38103.0,160.4644,160.4997,160.3939,160.4556,38103.0
2017-06-09 11:40:00,182.03,182.12,181.98,182.1,37032.0,160.4821,160.5614,160.438,160.5438,37032.0
2017-06-09 11:50:00,182.12,182.12,181.82,181.84,21011.0,160.5614,160.5614,160.2969,160.3146,21011.0
2017-06-09 12:00:00,181.83,182.01,181.79,181.96,25596.0,160.3057,160.4644,160.2705,160.4203,25596.0
2017-06-09 12:10:00,181.96,182.18,181.94,182.1,23648.0,160.4203,160.6143,160.4027,160.5438,23648.0
2017-06-09 12:20:00,182.1,182.11,181.94,182.01,13532.0,160.5438,160.5526,160.4027,160.4644,13532.0
2017-06-09 12:30:00,182.04,182.12,181.89,181.99,15337.0,160.4909,160.5614,160.3586,160.4468,15337.0
2017-06-09 12:40:00,182.0,182.06,181.87,181.94,10736.0,160.4556,160.5085,160.341,160.4027,10736.0
2017-06-09 12:50:00,181.94,182.0,181.9,181.96,8770.0,160.4027,160.4556,160.3674,160.4203,8770.0
2017-06-09 13:00:00,181.96,182.05,181.84,181.92,15503.0,160.4203,160.4997,160.3146,160.3851,15503.0
2017-06-09 13:10:00,181.95,182.01,181.85,182.01,16400.0,160.4115,160.4644,160.3234,160.4644,16400.0
2017-06-09 13:20:00,181.99,182.05,181.94,181.95,21149.0,160.4468,160.4997,160.4027,160.4115,21149.0
2017-06-09 13:30:00,181.95,182.06,181.89,181.94,31943.0,160.4115,160.5085,160.3586,160.4027,31943.0
2017-06-09 13:40:00,181.97,182.03,181.86,181.9,15777.0,160.4292,160.4821,160.3322,160.3674,15777.0
2017-06-09 13:50:00,181.92,182.06,181.8,181.95,32490.0,160.3851,160.5085,160.2793,160.4115,32490.0
2017-06-09 14:00:00,181.95,182.27,181.92,182.24,29275.0,160.4115,160.6937,160.3851,160.6672,29275.0
2017-06-09 14:10:00,182.25,182.27,181.95,181.97,54095.0,160.676,160.6937,160.4115,160.4292,54095.0
2017-06-09 14:20:00,181.98,182.05,181.67,181.69,28746.0,160.438,160.4997,160.1647,160.1823,28746.0
2017-06-09 14:30:00,181.69,181.81,181.45,181.67,37329.0,160.1823,160.2881,159.9707,160.1647,37329.0
2017-06-09 14:40:00,181.67,181.67,181.3,181.4,63196.0,160.1647,160.1647,159.8385,159.9266,63196.0
2017-06-09 14:50:00,181.4,181.53,181.17,181.41,52787.0,159.9266,160.0412,159.7239,159.9355,52787.0
2017-06-09 15:00:00,181.39,181.67,181.24,181.34,56726.0,159.9178,160.1647,159.7856,159.8737,56726.0
2017-06-09 15:10:00,181.34,181.41,180.99,181.22,46419.0,159.8737,159.9355,159.5652,159.7679,46419.0
2017-06-09 15:20:00,181.23,181.31,181.15,181.27,40584.0,159.7768,159.8473,159.7062,159.812,40584.0
2017-06-09 15:30:00,181.27,181.28,181.02,181.18,47779.0,159.812,159.8208,159.5916,159.7327,47779.0
2017-06-09 15:40:00,181.16,181.17,180.87,180.97,111697.0,159.715,159.7239,159.4594,159.5475,111697.0
2017-06-09 15:50:00,180.98,181.47,180.96,181.36,289912.0,159.5564,159.9884,159.5387,159.8914,289912.0
2017-06-12 09:30:00,181.01,181.82,180.3,180.4,78396.0,159.5828,160.2969,158.9569,159.045,78396.0
2017-06-12 09:40:00,180.26,180.57,179.42,179.47,85706.0,158.9216,159.1949,158.181,158.2251,85706.0
2017-06-12 09:50:00,179.47,179.48,176.76,177.03,190901.0,158.2251,158.2339,155.8359,156.0739,190901.0
2017-06-12 10:00:00,177.03,177.88,176.54,176.66,145656.0,156.0739,156.8233,155.6419,155.7477,145656.0
2017-06-12 10:10:00,176.54,177.64,176.42,177.3,136905.0,155.6419,156.6117,155.5361,156.312,136905.0
2017-06-12 10:20:00,177.38,177.49,177.12,177.25,113803.0,156.3825,156.4795,156.1533,156.2679,113803.0
2017-06-12 10:30:00,177.22,177.39,176.42,176.44,98899.0,156.2414,156.3913,155.5361,155.5538,98899.0
2017-06-12 10:40:00,176.45,177.42,176.42,177.36,77490.0,155.5626,156.4178,155.5361,156.3649,77490.0
2017-06-12 10:50:00,177.38,177.4,177.07,177.35,105695.0,156.3825,156.4001,156.1092,156.3561,105695.0
2017-06-12 11:00:00,177.38,177.83,177.22,177.83,60268.0,156.3825,156.7792,156.2414,156.7792,60268.0
2017-06-12 11:10:00,177.87,178.17,177.71,178.01,100486.0,156.8145,157.079,156.6734,156.9379,100486.0
2017-06-12 11:20:00,178.0,178.04,177.92,177.98,66705.0,156.9291,156.9644,156.8586,156.9115,66705.0
2017-06-12 11:30:00,178.0,178.07,177.82,178.06,75609.0,156.9291,156.9908,156.7704,156.982,75609.0
2017-06-12 11:40:00,178.04,178.12,177.95,178.0,97278.0,156.9644,157.0349,156.885,156.9291,97278.0
2017-06-12 11:50:00,178.01,178.03,177.82,177.93,68332.0,156.9379,156.9556,156.7704,156.8674,68332.0
2017-06-12 12:00:00,177.93,177.96,177.73,177.87,36791.0,156.8674,156.8939,156.6911,156.8145,36791.0
2017-06-12 12:10:00,177.93,178.14,177.79,177.94,119145.0,156.8674,157.0525,156.744,156.8762,119145.0
2017-06-12 12:20:00,177.92,178.0,177.76,177.89,66647.0,156.8586,156.9291,156.7175,156.8321,66647.0
2017-06-12 12:30:00,177.88,177.98,177.81,177.88,66662.0,156.8233,156.9115,156.7616,156.8233,66662.0
2017-06-12 12:40:00,177.88,177.93,177.77,177.84,31813.0,156.8233,156.8674,156.7263,156.7881,31813.0
2017-06-12 12:50:00,177.86,177.93,177.82,177.87,30333.0,156.8057,156.8674,156.7704,156.8145,30333.0
2017-06-12 13:00:00,177.9,177.97,177.81,177.96,43822.0,156.841,156.9027,156.7616,156.8939,43822.0
2017-06-12 13:10:00,177.94,177.94,177.86,177.88,44367.0,156.8762,156.8762,156.8057,156.8233,44367.0
2017-06-12 13:20:00,177.89,178.0,177.87,177.94,67723.0,156.8321,156.9291,156.8145,156.8762,67723.0
2017-06-12 13:30:00,177.95,178.24,177.92,178.18,44554.0,156.885,157.1407,156.8586,157.0878,44554.0
2017-06-12 13:40:00,178.21,178.23,177.87,177.94,34350.0,157.1143,157.1319,156.8145,156.8762,34350.0
2017-06-12 13:50:00,177.97,177.97,177.69,177.7,27707.0,156.9027,156.9027,156.6558,156.6646,27707.0
2017-06-12 14:00:00,177.73,178.13,177.69,178.03,36104.0,156.6911,157.0437,156.6558,156.9556,36104.0
2017-06-12 14:10:00,178.03,178.03,177.88,177.96,29152.0,156.9556,156.9556,156.8233,156.8939,29152.0
2017-06-12 14:20:00,177.93,178.08,177.81,177.94,37501.0,156.8674,156.9996,156.7616,156.8762,37501.0
2017-06-12 14:30:00,177.98,178.13,177.92,178.12,41369.0,156.9115,157.0437,156.8586,157.0349,41369.0
2017-06-12 14:40:00,178.12,178.46,178.08,178.44,35730.0,157.0349,157.3347,156.9996,157.317,35730.0
2017-06-12 14:50:00,178.44,178.68,178.42,178.59,33142.0,157.317,157.5286,157.2994,157.4493,33142.0
2017-06-12 15:00:00,178.56,178.63,178.46,178.62,39414.0,157.4228,157.4845,157.3347,157.4757,39414.0
2017-06-12 15:10:00,178.63,178.66,178.47,178.58,56629.0,157.4845,157.511,157.3435,157.4405,56629.0
2017-06-12 15:20:00,178.58,178.63,178.47,178.49,37725.0,157.4405,157.4845,157.3435,157.3611,37725.0
2017-06-12 15:30:00,178.5,178.99,178.48,178.95,70563.0,157.3699,157.8019,157.3523,157.7667,70563.0
2017-06-12 15:40:00,178.93,179.05,178.78,178.93,74488.0,157.749,157.8548,157.6168,157.749,74488.0
2017-06-12 15:50:00,178.94,179.3,178.93,179.26,187061.0,157.7578,158.0752,157.749,158.04,187061.0
2017-06-13 09:30:00,179.21,180.0,179.14,179.54,89751.0,157.9959,158.6924,157.9342,158.2868,89751.0
2017-06-13 09:40:00,179.62,179.93,179.19,179.88,69030.0,158.3573,158.6306,157.9782,158.5866,69030.0
2017-06-13 09:50:00,179.87,179.88,179.18,179.55,43070.0,158.5778,158.5866,157.9694,158.2956,43070.0
2017-06-13 10:00:00,179.58,180.13,179.39,180.11,63882.0,158.3221,158.807,158.1546,158.7893,63882.0
2017-06-13 10:10:00,180.05,180.27,179.98,180.25,43013.0,158.7364,158.9304,158.6747,158.9128,43013.0
2017-06-13 10:20:00,180.29,180.84,180.29,180.53,33915.0,158.948,159.4329,158.948,159.1596,33915.0
2017-06-13 10:30:00,180.53,180.6,180.25,180.34,34033.0,159.1596,159.2213,158.9128,158.9921,34033.0
2017-06-13 10:40:00,180.34,180.53,180.14,180.21,37179.0,158.9921,159.1596,158.8158,158.8775,37179.0
2017-06-13 10:50:00,180.21,180.34,180.11,180.32,30585.0,158.8775,158.9921,158.7893,158.9745,30585.0
2017-06-13 11:00:00,180.3,180.73,180.24,180.7,47084.0,158.9569,159.3359,158.904,159.3095,47084.0
2017-06-13 11:10:00,180.72,181.21,180.72,181.11,35906.0,159.3271,159.7591,159.3271,159.671,35906.0
2017-06-13 11:20:00,181.11,181.16,180.9,180.9,41333.0,159.671,159.715,159.4858,159.4858,41333.0
2017-06-13 11:30:00,180.87,180.88,180.57,180.73,39349.0,159.4594,159.4682,159.1949,159.3359,39349.0
2017-06-13 11:40:00,180.74,181.15,180.73,180.97,32892.0,159.3448,159.7062,159.3359,159.5475,32892.0
2017-06-13 11:50:00,180.92,181.23,180.86,181.14,35945.0,159.5035,159.7768,159.4506,159.6974,35945.0
2017-06-13 12:00:00,181.13,181.29,181.0,181.0,47063.0,159.6886,159.8297,159.574,159.574,47063.0
2017-06-13 12:10:00,181.01,181.12,180.96,180.99,42928.0,159.5828,159.6798,159.5387,159.5652,42928.0
2017-06-13 12:20:00,180.99,181.1,180.93,181.05,29720.0,159.5652,159.6622,159.5123,159.6181,29720.0
2017-06-13 12:30:00,181.05,181.21,181.01,181.18,27952.0,159.6181,159.7591,159.5828,159.7327,27952.0
2017-06-13 12:40:00,181.19,181.39,181.11,181.36,24249.0,159.7415,159.9178,159.671,159.8914,24249.0
2017-06-13 12:50:00,181.33,181.33,180.97,180.98,32644.0,159.8649,159.8649,159.5475,159.5564,32644.0
2017-06-13 13:00:00,180.97,181.11,180.81,180.81,22859.0,159.5475,159.671,159.4065,159.4065,22859.0
2017-06-13 13:10:00,180.8,180.85,180.62,180.65,20964.0,159.3977,159.4417,159.239,159.2654,20964.0
2017-06-13 13:20:00,180.65,180.84,180.58,180.84,19349.0,159.2654,159.4329,159.2037,159.4329,19349.0
2017-06-13 13:30:00,180.81,181.0,180.81,180.88,29609.0,159.4065,159.574,159.4065,159.4682,29609.0
2017-06-13 13:40:00,180.87,180.98,180.79,180.97,17045.0,159.4594,159.5564,159.3888,159.5475,17045.0
2017-06-13 13:50:00,180.94,180.96,180.71,180.71,18020.0,159.5211,159.5387,159.3183,159.3183,18020.0
2017-06-13 14:00:00,180.72,180.79,180.62,180.76,19880.0,159.3271,159.3888,159.239,159.3624,19880.0
2017-06-13 14:10:00,180.81,180.81,180.59,180.63,27631.0,159.4065,159.4065,159.2125,159.2478,27631.0
2017-06-13 14:20:00,180.66,180.67,180.42,180.46,19247.0,159.2742,159.2831,159.0626,159.0979,19247.0
2017-06-13 14:30:00,180.51,180.6,180.43,180.58,29699.0,159.142,159.2213,159.0715,159.2037,29699.0
2017-06-13 14:40:00,180.6,180.74,180.52,180.72,22206.0,159.2213,159.3448,159.1508,159.3271,22206.0
2017-06-13 14:50:00,180.74,180.82,180.62,180.73,18501.0,159.3448,159.4153,159.239,159.3359,18501.0
2017-06-13 15:00:00,180.72,180.85,180.65,180.85,30192.0,159.3271,159.4417,159.2654,159.4417,30192.0
2017-06-13 15:10:00,180.84,180.93,180.79,180.88,32679.0,159.4329,159.5123,159.3888,159.4682,32679.0
2017-06-13 15:20:00,180.89,181.01,180.89,180.99,50801.0,159.477,159.5828,159.477,159.5652,50801.0
2017-06-13 15:30:00,180.98,181.08,180.92,180.96,61785.0,159.5564,159.6445,159.5035,159.5387,61785.0
2017-06-13 15:40:00,180.96,181.26,180.86,181.2,101943.0,159.5387,159.8032,159.4506,159.7503,101943.0
2017-06-13 15:50:00,181.21,181.24,180.92,181.12,177381.0,159.7591,159.7856,159.5035,159.6798,177381.0
2017-06-14 09:30:00,181.61,182.48,180.94,182.05,93438.0,160.1118,160.8788,159.5211,160.4997,93438.0
2017-06-14 09:40:00,182.23,182.84,182.17,182.32,66851.0,160.6584,161.1962,160.6055,160.7377,66851.0
2017-06-14 09:50:00,182.42,182.59,182.12,182.13,31993.0,160.8259,160.9758,160.5614,160.5702,31993.0
2017-06-14 10:00:00,182.17,182.39,181.94,182.07,38957.0,160.6055,160.7994,160.4027,160.5173,38957.0
2017-06-14 10:10:00,181.97,182.0,181.56,181.78,27927.0,160.4292,160.4556,160.0677,160.2617,27927.0
2017-06-14 10:20:00,181.76,181.93,181.41,181.42,37967.0,160.244,160.3939,159.9355,159.9443,37967.0
2017-06-14 10:30:00,181.41,181.67,181.3,181.35,38222.0,159.9355,160.1647,159.8385,159.8826,38222.0
2017-06-14 10:40:00,181.38,181.51,181.15,181.41,29602.0,159.909,160.0236,159.7062,159.9355,29602.0
2017-06-14 10:50:00,181.41,181.58,181.28,181.46,47287.0,159.9355,160.0853,159.8208,159.9795,47287.0
2017-06-14 11:00:00,181.44,181.6,181.33,181.51,25963.0,159.9619,160.103,159.8649,160.0236,25963.0
2017-06-14 11:10:00,181.54,181.78,181.47,181.63,26719.0,160.0501,160.2617,159.9884,160.1294,26719.0
2017-06-14 11:20:00,181.6,181.78,181.47,181.76,26676.0,160.103,160.2617,159.9884,160.244,26676.0
2017-06-14 11:30:00,181.79,181.94,181.68,181.85,21223.0,160.2705,160.4027,160.1735,160.3234,21223.0
2017-06-14 11:40:00,181.87,181.98,181.59,181.76,35617.0,160.341,160.438,160.0941,160.244,35617.0
2017-06-14 11:50:00,181.8,182.11,181.78,182.08,28468.0,160.2793,160.5526,160.2617,160.5261,28468.0
2017-06-14 12:00:00,182.11,182.32,182.06,182.25,29819.0,160.5526,160.7377,160.5085,160.676,29819.0
2017-06-14 12:10:00,182.23,182.31,182.07,182.24,19440.0,160.6584,160.7289,160.5173,160.6672,19440.0
2017-06-14 12:20:00,182.31,182.4,182.11,182.17,17103.0,160.7289,160.8083,160.5526,160.6055,17103.0
2017-06-14 12:30:00,182.15,182.19,182.06,182.17,14556.0,160.5879,160.6231,160.5085,160.6055,14556.0
2017-06-14 12:40:00,182.15,182.26,182.08,182.12,24469.0,160.5879,160.6848,160.5261,160.5614,24469.0
2017-06-14 12:50:00,182.09,182.11,181.86,181.88,31391.0,160.535,160.5526,160.3322,160.3498,31391.0
2017-06-14 13:00:00,181.93,182.03,181.85,181.89,19781.0,160.3939,160.4821,160.3234,160.3586,19781.0
2017-06-14 13:10:00,181.9,181.9,181.69,181.76,13378.0,160.3674,160.3674,160.1823,160.244,13378.0
2017-06-14 13:20:00,181.76,181.92,181.72,181.89,25731.0,160.244,160.3851,160.2088,160.3586,25731.0
2017-06-14 13:30:00,181.85,181.98,181.8,181.8,13139.0,160.3234,160.438,160.2793,160.2793,13139.0
2017-06-14 13:40:00,181.8,181.85,181.59,181.64,23784.0,160.2793,160.3234,160.0941,160.1382,23784.0
2017-06-14 13:50:00,181.72,181.98,181.72,181.9,21549.0,160.2088,160.438,160.2088,160.3674,21549.0
2017-06-14 14:00:00,181.96,182.12,181.86,181.91,22038.0,160.4203,160.5614,160.3322,160.3763,22038.0
2017-06-14 14:10:00,181.94,182.08,181.72,181.84,19485.0,160.4027,160.5261,160.2088,160.3146,19485.0
2017-06-14 14:20:00,181.93,182.13,181.72,182.13,21520.0,160.3939,160.5702,160.2088,160.5702,21520.0
2017-06-14 14:30:00,182.1,182.29,181.95,182.17,37557.0,160.5438,160.7113,160.4115,160.6055,37557.0
2017-06-14 14:40:00,182.14,182.23,181.78,181.96,69802.0,160.579,160.6584,160.2617,160.4203,69802.0
2017-06-14 14:50:00,181.95,182.12,181.9,182.05,25189.0,160.4115,160.5614,160.3674,160.4997,25189.0
2017-06-14 15:00:00,182.04,182.07,181.82,181.85,29023.0,160.4909,160.5173,160.2969,160.3234,29023.0
2017-06-14 15:10:00,181.83,182.08,181.58,182.05,27026.0,160.3057,160.5261,160.0853,160.4997,27026.0
2017-06-14 15:20:00,182.02,182.09,181.83,181.9,38003.0,160.4732,160.535,160.3057,160.3674,38003.0
2017-06-14 15:30:00,181.9,182.01,181.77,181.96,49292.0,160.3674,160.4644,160.2528,160.4203,49292.0
2017-06-14 15:40:00,181.98,182.24,181.87,182.24,55665.0,160.438,160.6672,160.341,160.6672,55665.0
2017-06-14 15:50:00,182.23,182.52,182.19,182.34,170974.0,160.6584,160.9141,160.6231,160.7554,170974.0
2017-06-15 09:30:00,181.75,183.35,181.5,182.93,170760.0,160.9014,162.3179,160.6801,161.9461,170760.0
2017-06-15 09:40:00,183.03,183.5,181.88,182.11,75372.0,162.0346,162.4507,161.0165,161.2202,75372.0
2017-06-15 09:50:00,182.09,182.09,181.59,181.72,51147.0,161.2024,161.2024,160.7598,160.8749,51147.0
2017-06-15 10:00:00,181.74,181.94,181.14,181.48,48544.0,160.8926,161.0697,160.3614,160.6624,48544.0
2017-06-15 10:10:00,181.5,181.63,181.26,181.57,27086.0,160.6801,160.7952,160.4677,160.7421,27086.0
2017-06-15 10:20:00,181.59,181.59,181.22,181.32,27739.0,160.7598,160.7598,160.4322,160.5208,27739.0
2017-06-15 10:30:00,181.3,181.67,181.25,181.64,26162.0,160.5031,160.8306,160.4588,160.8041,26162.0
2017-06-15 10:40:00,181.57,181.81,181.54,181.58,36700.0,160.7421,160.9546,160.7155,160.7509,36700.0
2017-06-15 10:50:00,181.6,182.0,181.57,181.92,46049.0,160.7687,161.1228,160.7421,161.0519,46049.0
2017-06-15 11:00:00,181.92,181.95,181.51,181.56,46843.0,161.0519,161.0785,160.689,160.7332,46843.0
2017-06-15 11:10:00,181.53,181.7,181.44,181.48,29113.0,160.7067,160.8572,160.627,160.6624,29113.0
2017-06-15 11:20:00,181.5,181.5,181.08,181.23,41972.0,160.6801,160.6801,160.3083,160.4411,41972.0
2017-06-15 11:30:00,181.23,181.23,181.01,181.08,36514.0,160.4411,160.4411,160.2463,160.3083,36514.0
2017-06-15 11:40:00,181.08,181.15,180.96,180.97,39955.0,160.3083,160.3703,160.2021,160.2109,39955.0
2017-06-15 11:50:00,180.95,181.15,180.91,180.98,43357.0,160.1932,160.3703,160.1578,160.2198,43357.0
2017-06-15 12:00:00,181.0,181.1,180.95,180.98,39296.0,160.2375,160.326,160.1932,160.2198,39296.0
2017-06-15 12:10:00,180.98,181.04,180.84,180.89,33221.0,160.2198,160.2729,160.0958,160.1401,33221.0
2017-06-15 12:20:00,180.89,180.94,180.76,180.8,32715.0,160.1401,160.1844,160.025,160.0604,32715.0
2017-06-15 12:30:00,180.81,180.81,180.54,180.66,38360.0,160.0693,160.0693,159.8302,159.9365,38360.0
2017-06-15 12:40:00,180.66,180.8,180.64,180.64,41966.0,159.9365,160.0604,159.9188,159.9188,41966.0
2017-06-15 12:50:00,180.66,180.89,180.61,180.83,33584.0,159.9365,160.1401,159.8922,160.087,33584.0
2017-06-15 13:00:00,180.81,180.85,180.66,180.71,36855.0,160.0693,160.1047,159.9365,159.9807,36855.0
2017-06-15 13:10:00,180.67,180.76,180.6,180.61,27396.0,159.9453,160.025,159.8834,159.8922,27396.0
2017-06-15 13:20:00,180.6,180.61,180.38,180.48,33297.0,159.8834,159.8922,159.6886,159.7771,33297.0
2017-06-15 13:30:00,180.47,180.86,180.47,180.83,38453.0,159.7683,160.1135,159.7683,160.087,38453.0
2017-06-15 13:40:00,180.8,180.88,180.58,180.58,39172.0,160.0604,160.1312,159.8657,159.8657,39172.0
2017-06-15 13:50:00,180.58,180.71,180.53,180.53,50692.0,159.8657,159.9807,159.8214,159.8214,50692.0
2017-06-15 14:00:00,180.55,180.73,180.46,180.61,46778.0,159.8391,159.9985,159.7594,159.8922,46778.0
2017-06-15 14:10:00,180.66,180.67,180.54,180.55,21465.0,159.9365,159.9453,159.8302,159.8391,21465.0
2017-06-15 14:20:00,180.55,180.57,180.09,180.16,103814.0,159.8391,159.8568,159.4319,159.4938,103814.0
2017-06-15 14:30:00,180.16,180.55,180.15,180.52,51173.0,159.4938,159.8391,159.485,159.8125,51173.0
2017-06-15 14:40:00,180.55,180.58,180.4,180.53,53020.0,159.8391,159.8657,159.7063,159.8214,53020.0
2017-06-15 14:50:00,180.53,180.69,180.43,180.69,41039.0,159.8214,159.963,159.7329,159.963,41039.0
2017-06-15 15:00:00,180.69,180.71,180.52,180.64,61463.0,159.963,159.9807,159.8125,159.9188,61463.0
2017-06-15 15:10:00,180.62,180.62,180.37,180.39,57216.0,159.9011,159.9011,159.6797,159.6975,57216.0
2017-06-15 15:20:00,180.37,180.41,180.16,180.17,57416.0,159.6797,159.7152,159.4938,159.5027,57416.0
2017-06-15 15:30:00,180.21,180.34,180.16,180.25,97784.0,159.5381,159.6532,159.4938,159.5735,97784.0
2017-06-15 15:40:00,180.25,180.35,180.12,180.34,103068.0,159.5735,159.662,159.4584,159.6532,103068.0
2017-06-15 15:50:00,180.33,180.52,180.25,180.4,213659.0,159.6443,159.8125,159.5735,159.7063,213659.0
2017-06-16 09:30:00,180.83,181.58,180.38,181.56,1220456.0,160.087,160.7509,159.6886,160.7332,1220456.0
2017-06-16 09:40:00,181.61,181.68,181.07,181.21,38260.0,160.7775,160.8395,160.2994,160.4234,38260.0
2017-06-16 09:50:00,181.21,181.66,181.12,181.66,47895.0,160.4234,160.8218,160.3437,160.8218,47895.0
2017-06-16 10:00:00,181.76,181.95,181.62,181.88,33190.0,160.9103,161.0785,160.7864,161.0165,33190.0
2017-06-16 10:10:00,181.9,181.92,181.55,181.66,35333.0,161.0342,161.0519,160.7244,160.8218,35333.0
2017-06-16 10:20:00,181.69,181.76,181.47,181.61,20247.0,160.8483,160.9103,160.6536,160.7775,20247.0
2017-06-16 10:30:00,181.62,181.63,181.4,181.41,28001.0,160.7864,160.7952,160.5916,160.6004,28001.0
2017-06-16 10:40:00,181.39,181.65,181.34,181.45,23103.0,160.5827,160.8129,160.5385,160.6359,23103.0
2017-06-16 10:50:00,181.44,181.75,181.29,181.74,36887.0,160.627,160.9014,160.4942,160.8926,36887.0
2017-06-16 11:00:00,181.75,181.75,181.42,181.61,46968.0,160.9014,160.9014,160.6093,160.7775,46968.0
2017-06-16 11:10:00,181.61,181.78,181.6,181.75,57119.0,160.7775,160.928,160.7687,160.9014,57119.0
2017-06-16 11:20:00,181.73,181.83,181.69,181.77,33930.0,160.8837,160.9723,160.8483,160.9192,33930.0
2017-06-16 11:30:00,181.73,182.07,181.7,182.02,36634.0,160.8837,161.1847,160.8572,161.1405,36634.0
2017-06-16 11:40:00,182.01,182.12,181.97,181.97,18066.0,161.1316,161.229,161.0962,161.0962,18066.0
2017-06-16 11:50:00,181.97,182.17,181.95,182.17,15351.0,161.0962,161.2733,161.0785,161.2733,15351.0
2017-06-16 12:00:00,182.17,182.17,181.93,181.99,34399.0,161.2733,161.2733,161.0608,161.1139,34399.0
2017-06-16 12:10:00,181.99,182.01,181.85,181.97,25100.0,161.1139,161.1316,160.99,161.0962,25100.0
2017-06-16 12:20:00,181.97,182.06,181.93,182.05,32445.0,161.0962,161.1759,161.0608,161.167,32445.0
2017-06-16 12:30:00,182.03,182.46,182.02,182.43,43452.0,161.1493,161.53,161.1405,161.5034,43452.0
2017-06-16 12:40:00,182.44,182.44,182.33,182.33,31333.0,161.5123,161.5123,161.4149,161.4149,31333.0
2017-06-16 12:50:00,182.34,182.34,182.18,182.18,10716.0,161.4238,161.4238,161.2821,161.2821,10716.0
2017-06-16 13:00:00,182.19,182.29,182.15,182.26,11042.0,161.291,161.3795,161.2556,161.3529,11042.0
2017-06-16 13:10:00,182.27,182.29,182.05,182.13,31473.0,161.3618,161.3795,161.167,161.2379,31473.0
2017-06-16 13:20:00,182.1,182.27,182.1,182.15,26604.0,161.2113,161.3618,161.2113,161.2556,26604.0
2017-06-16 13:30:00,182.12,182.21,182.07,182.2,12747.0,161.229,161.3087,161.1847,161.2998,12747.0
2017-06-16 13:40:00,182.25,182.25,182.1,182.16,15697.0,161.3441,161.3441,161.2113,161.2644,15697.0
2017-06-16 13:50:00,182.14,182.14,181.71,181.92,39974.0,161.2467,161.2467,160.866,161.0519,39974.0
2017-06-16 14:00:00,181.96,181.98,181.74,181.82,28167.0,161.0874,161.1051,160.8926,160.9634,28167.0
2017-06-16 14:10:00,181.8,181.83,181.75,181.78,25917.0,160.9457,160.9723,160.9014,160.928,25917.0
2017-06-16 14:20:00,181.78,181.86,181.73,181.79,37435.0,160.928,160.9988,160.8837,160.9369,37435.0
2017-06-16 14:30:00,181.81,181.85,181.65,181.69,24910.0,160.9546,160.99,160.8129,160.8483,24910.0
2017-06-16 14:40:00,181.69,181.81,181.68,181.77,18459.0,160.8483,160.9546,160.8395,160.9192,18459.0
2017-06-16 14:50:00,181.77,181.86,181.73,181.78,24478.0,160.9192,160.9988,160.8837,160.928,24478.0
2017-06-16 15:00:00,181.77,181.88,181.7,181.72,53158.0,160.9192,161.0165,160.8572,160.8749,53158.0
2017-06-16 15:10:00,181.72,181.73,181.4,181.46,46611.0,160.8749,160.8837,160.5916,160.6447,46611.0
2017-06-16 15:20:00,181.46,181.6,181.43,181.59,53115.0,160.6447,160.7687,160.6182,160.7598,53115.0
2017-06-16 15:30:00,181.59,181.6,181.28,181.44,63122.0,160.7598,160.7687,160.4854,160.627,63122.0
2017-06-16 15:40:00,181.46,181.48,181.24,181.28,169133.0,160.6447,160.6624,160.4499,160.4854,169133.0
2017-06-16 15:50:00,181.26,181.62,181.26,181.56,305387.0,160.4677,160.7864,160.4677,160.7332,305387.0
2017-06-19 09:30:00,182.25,182.37,181.7,181.8,147987.0,161.3441,161.4503,160.8572,160.9457,147987.0
2017-06-19 09:40:00,181.8,182.27,181.75,182.09,253134.0,160.9457,161.3618,160.9014,161.2024,253134.0
2017-06-19 09:50:00,182.01,182.25,181.8,182.16,37611.0,161.1316,161.3441,160.9457,161.2644,37611.0
2017-06-19 10:00:00,182.14,182.24,181.95,181.96,54359.0,161.2467,161.3352,161.0785,161.0874,54359.0
2017-06-19 10:10:00,181.95,182.08,181.91,182.0,59588.0,161.0785,161.1936,161.0431,161.1228,59588.0
2017-06-19 10:20:00,181.99,182.08,181.8,182.02,182974.0,161.1139,161.1936,160.9457,161.1405,182974.0
2017-06-19 10:30:00,181.97,182.25,181.95,182.09,34267.0,161.0962,161.3441,161.0785,161.2024,34267.0
2017-06-19 10:40:00,182.09,182.14,181.9,182.03,25349.0,161.2024,161.2467,161.0342,161.1493,25349.0
2017-06-19 10:50:00,182.0,182.01,181.79,181.98,28059.0,161.1228,161.1316,160.9369,161.1051,28059.0
2017-06-19 11:00:00,182.01,182.08,181.95,181.95,37126.0,161.1316,161.1936,161.0785,161.0785,37126.0
2017-06-19 11:10:00,181.97,181.97,181.72,181.77,30743.0,161.0962,161.0962,160.8749,160.9192,30743.0
2017-06-19 11:20:00,181.75,182.02,181.67,182.01,35337.0,160.9014,161.1405,160.8306,161.1316,35337.0
2017-06-19 11:30:00,182.05,182.35,182.05,182.34,27310.0,161.167,161.4326,161.167,161.4238,27310.0
2017-06-19 11:40:00,182.33,182.44,182.22,182.29,26394.0,161.4149,161.5123,161.3175,161.3795,26394.0
2017-06-19 11:50:00,182.31,182.33,182.25,182.29,10087.0,161.3972,161.4149,161.3441,161.3795,10087.0
2017-06-19 12:00:00,182.29,182.3,182.08,182.1,12426.0,161.3795,161.3884,161.1936,161.2113,12426.0
2017-06-19 12:10:00,182.09,182.09,180.76,181.94,132071.0,161.2024,161.2024,160.025,161.0697,132071.0
2017-06-19 12:20:00,181.91,182.16,181.84,182.11,21022.0,161.0431,161.2644,160.9811,161.2202,21022.0
2017-06-19 12:30:00,182.08,182.2,181.98,182.05,20111.0,161.1936,161.2998,161.1051,161.167,20111.0
2017-06-19 12:40:00,182.05,182.09,182.0,182.08,16236.0,161.167,161.2024,161.1228,161.1936,16236.0
2017-06-19 12:50:00,182.07,182.11,181.99,182.04,14785.0,161.1847,161.2202,161.1139,161.1582,14785.0
2017-06-19 13:00:00,182.03,182.11,181.98,181.99,29942.0,161.1493,161.2202,161.1051,161.1139,29942.0
2017-06-19 13:10:00,181.99,182.12,181.99,182.0,18526.0,161.1139,161.229,161.1139,161.1228,18526.0
2017-06-19 13:20:00,182.0,182.1,181.98,182.03,28191.0,161.1228,161.2113,161.1051,161.1493,28191.0
2017-06-19 13:30:00,182.03,182.04,181.98,181.99,29332.0,161.1493,161.1582,161.1051,161.1139,29332.0
2017-06-19 13:40:00,182.01,182.01,181.89,181.97,23743.0,161.1316,161.1316,161.0254,161.0962,23743.0
2017-06-19 13:50:00,181.95,182.05,181.92,181.97,124130.0,161.0785,161.167,161.0519,161.0962,124130.0
2017-06-19 14:00:00,181.97,182.04,181.95,182.02,23207.0,161.0962,161.1582,161.0785,161.1405,23207.0
2017-06-19 14:10:00,182.02,182.22,182.02,182.22,24803.0,161.1405,161.3175,161.1405,161.3175,24803.0
2017-06-19 14:20:00,182.22,182.3,182.18,182.18,17671.0,161.3175,161.3884,161.2821,161.2821,17671.0
2017-06-19 14:30:00,182.17,182.18,182.07,182.12,29358.0,161.2733,161.2821,161.1847,161.229,29358.0
2017-06-19 14:40:00,182.12,182.35,182.11,182.26,37243.0,161.229,161.4326,161.2202,161.3529,37243.0
2017-06-19 14:50:00,182.25,182.28,182.1,182.19,39035.0,161.3441,161.3706,161.2113,161.291,39035.0
2017-06-19 15:00:00,182.2,182.36,182.2,182.27,39688.0,161.2998,161.4415,161.2998,161.3618,39688.0
2017-06-19 15:10:00,182.27,182.5,182.23,182.5,29356.0,161.3618,161.5654,161.3264,161.5654,29356.0
2017-06-19 15:20:00,182.48,182.61,182.48,182.56,38917.0,161.5477,161.6628,161.5477,161.6185,38917.0
2017-06-19 15:30:00,182.56,182.8,182.53,182.76,54501.0,161.6185,161.831,161.592,161.7956,54501.0
2017-06-19 15:40:00,182.75,182.81,182.66,182.68,82395.0,161.7867,161.8399,161.7071,161.7248,82395.0
2017-06-19 15:50:00,182.69,183.02,182.65,182.99,301676.0,161.7336,162.0258,161.6982,161.9992,301676.0
2017-06-20 09:30:00,182.75,183.33,182.44,182.8,97642.0,161.7867,162.3002,161.5123,161.831,97642.0
2017-06-20 09:40:00,182.74,182.8,182.21,182.75,42671.0,161.7779,161.831,161.3087,161.7867,42671.0
2017-06-20 09:50:00,182.65,182.92,182.57,182.57,28917.0,161.6982,161.9372,161.6274,161.6274,28917.0
2017-06-20 10:00:00,182.63,182.77,182.5,182.77,73344.0,161.6805,161.8044,161.5654,161.8044,73344.0
2017-06-20 10:10:00,182.77,183.0,182.73,182.83,31388.0,161.8044,162.0081,161.769,161.8576,31388.0
2017-06-20 10:20:00,182.84,183.04,182.77,182.95,44087.0,161.8664,162.0435,161.8044,161.9638,44087.0
2017-06-20 10:30:00,182.94,183.03,182.92,183.0,81692.0,161.9549,162.0346,161.9372,162.0081,81692.0
2017-06-20 10:40:00,182.97,183.11,182.97,183.06,39867.0,161.9815,162.1054,161.9815,162.0612,39867.0
2017-06-20 10:50:00,183.09,183.09,182.99,183.02,37635.0,162.0877,162.0877,161.9992,162.0258,37635.0
2017-06-20 11:00:00,183.03,183.11,182.97,183.0,36261.0,162.0346,162.1054,161.9815,162.0081,36261.0
2017-06-20 11:10:00,183.0,183.14,182.99,183.11,35686.0,162.0081,162.132,161.9992,162.1054,35686.0
2017-06-20 11:20:00,183.1,183.16,182.99,183.05,27317.0,162.0966,162.1497,161.9992,162.0523,27317.0
2017-06-20 11:30:00,183.07,183.18,183.0,183.12,28260.0,162.07,162.1674,162.0081,162.1143,28260.0
2017-06-20 11:40:00,183.13,183.13,183.0,183.0,15971.0,162.1231,162.1231,162.0081,162.0081,15971.0
2017-06-20 11:50:00,183.03,183.1,183.0,183.04,22762.0,162.0346,162.0966,162.0081,162.0435,22762.0
2017-06-20 12:00:00,183.04,183.05,182.96,182.98,48078.0,162.0435,162.0523,161.9726,161.9904,48078.0
2017-06-20 12:10:00,182.97,183.1,182.93,182.98,47881.0,161.9815,162.0966,161.9461,161.9904,47881.0
2017-06-20 12:20:00,182.97,183.0,182.77,182.9,39326.0,161.9815,162.0081,161.8044,161.9195,39326.0
2017-06-20 12:30:00,182.9,182.98,182.73,182.77,34199.0,161.9195,161.9904,161.769,161.8044,34199.0
2017-06-20 12:40:00,182.74,182.88,182.68,182.82,34258.0,161.7779,161.9018,161.7248,161.8487,34258.0
2017-06-20 12:50:00,182.83,182.97,182.75,182.97,35397.0,161.8576,161.9815,161.7867,161.9815,35397.0
2017-06-20 13:00:00,182.99,183.02,182.87,182.94,23814.0,161.9992,162.0258,161.893,161.9549,23814.0
2017-06-20 13:10:00,183.0,183.05,182.94,183.0,16923.0,162.0081,162.0523,161.9549,162.0081,16923.0
2017-06-20 13:20:00,183.03,183.17,183.0,183.03,15435.0,162.0346,162.1586,162.0081,162.0346,15435.0
2017-06-20 13:30:00,183.05,183.1,183.0,183.09,11057.0,162.0523,162.0966,162.0081,162.0877,11057.0
2017-06-20 13:40:00,183.11,183.14,183.03,183.12,11020.0,162.1054,162.132,162.0346,162.1143,11020.0
2017-06-20 13:50:00,183.13,183.27,183.12,183.25,16009.0,162.1231,162.2471,162.1143,162.2294,16009.0
2017-06-20 14:00:00,183.27,183.3,183.1,183.17,33403.0,162.2471,162.2736,162.0966,162.1586,33403.0
2017-06-20 14:10:00,183.17,183.35,183.14,183.28,116589.0,162.1586,162.3179,162.132,162.2559,116589.0
2017-06-20 14:20:00,183.29,183.32,183.22,183.24,17976.0,162.2648,162.2914,162.2028,162.2205,17976.0
2017-06-20 14:30:00,183.21,183.34,183.05,183.13,49259.0,162.194,162.3091,162.0523,162.1231,49259.0
2017-06-20 14:40:00,183.17,183.17,182.93,182.93,24343.0,162.1586,162.1586,161.9461,161.9461,24343.0
2017-06-20 14:50:00,182.9,183.02,182.77,183.0,43930.0,161.9195,162.0258,161.8044,162.0081,43930.0
2017-06-20 15:00:00,183.02,183.13,182.98,183.0,32291.0,162.0258,162.1231,161.9904,162.0081,32291.0
2017-06-20 15:10:00,183.02,183.29,182.98,183.29,51963.0,162.0258,162.2648,161.9904,162.2648,51963.0
2017-06-20 15:20:00,183.27,183.34,183.22,183.31,80050.0,162.2471,162.3091,162.2028,162.2825,80050.0
2017-06-20 15:30:00,183.32,183.37,183.19,183.27,133531.0,162.2914,162.3356,162.1763,162.2471,133531.0
2017-06-20 15:40:00,183.27,183.33,183.21,183.22,119174.0,162.2471,162.3002,162.194,162.2028,119174.0
2017-06-20 15:50:00,183.19,183.42,183.19,183.21,229557.0,162.1763,162.3799,162.1763,162.194,229557.0
2017-06-21 09:30:00,183.49,184.12,182.71,184.09,107811.0,162.4419,162.9996,161.7513,162.973,107811.0
2017-06-21 09:40:00,184.12,184.49,183.96,184.35,66779.0,162.9996,163.3271,162.8579,163.2032,66779.0
2017-06-21 09:50:00,184.32,184.5,183.88,184.11,62250.0,163.1766,163.336,162.7871,162.9907,62250.0
2017-06-21 10:00:00,184.15,184.54,184.02,184.5,54863.0,163.0261,163.3714,162.9111,163.336,54863.0
2017-06-21 10:10:00,184.46,184.82,184.46,184.74,36186.0,163.3006,163.6193,163.3006,163.5485,36186.0
2017-06-21 10:20:00,184.71,184.99,184.54,184.56,68893.0,163.5219,163.7698,163.3714,163.3891,68893.0
2017-06-21 10:30:00,184.53,184.89,184.3,184.52,65866.0,163.3626,163.6813,163.1589,163.3537,65866.0
2017-06-21 10:40:00,184.52,184.78,184.45,184.61,106470.0,163.3537,163.5839,163.2917,163.4334,106470.0
2017-06-21 10:50:00,184.62,184.79,184.54,184.64,53654.0,163.4422,163.5927,163.3714,163.4599,53654.0
2017-06-21 11:00:00,184.62,184.62,183.95,184.01,61310.0,163.4422,163.4422,162.8491,162.9022,61310.0
2017-06-21 11:10:00,184.04,184.19,183.99,184.19,43882.0,162.9288,163.0616,162.8845,163.0616,43882.0
2017-06-21 11:20:00,184.2,184.23,184.06,184.18,34984.0,163.0704,163.097,162.9465,163.0527,34984.0
2017-06-21 11:30:00,184.19,184.25,184.04,184.1,31380.0,163.0616,163.1147,162.9288,162.9819,31380.0
2017-06-21 11:40:00,184.12,184.29,184.07,184.1,41604.0,162.9996,163.1501,162.9553,162.9819,41604.0
2017-06-21 11:50:00,184.07,184.22,184.0,184.21,43497.0,162.9553,163.0881,162.8933,163.0793,43497.0
2017-06-21 12:00:00,184.18,184.19,183.93,184.0,20836.0,163.0527,163.0616,162.8314,162.8933,20836.0
2017-06-21 12:10:00,183.97,184.05,183.93,183.93,23536.0,162.8668,162.9376,162.8314,162.8314,23536.0
2017-06-21 12:20:00,183.94,184.15,183.92,184.15,14998.0,162.8402,163.0261,162.8225,163.0261,14998.0
2017-06-21 12:30:00,184.15,184.3,184.14,184.29,14950.0,163.0261,163.1589,163.0173,163.1501,14950.0
2017-06-21 12:40:00,184.29,184.4,184.21,184.29,17898.0,163.1501,163.2475,163.0793,163.1501,17898.0
2017-06-21 12:50:00,184.3,184.38,184.1,184.11,18908.0,163.1589,163.2298,162.9819,162.9907,18908.0
2017-06-21 13:00:00,184.11,184.18,184.02,184.14,22590.0,162.9907,163.0527,162.9111,163.0173,22590.0
2017-06-21 13:10:00,184.18,184.23,184.03,184.19,21888.0,163.0527,163.097,162.9199,163.0616,21888.0
2017-06-21 13:20:00,184.23,184.34,184.18,184.18,22117.0,163.097,163.1943,163.0527,163.0527,22117.0
2017-06-21 13:30:00,184.22,184.3,183.95,184.0,25967.0,163.0881,163.1589,162.8491,162.8933,25967.0
2017-06-21 13:40:00,184.01,184.08,183.98,184.01,50414.0,162.9022,162.9642,162.8756,162.9022,50414.0
2017-06-21 13:50:00,184.0,184.4,183.93,184.4,69798.0,162.8933,163.2475,162.8314,163.2475,69798.0
2017-06-21 14:00:00,184.4,184.51,184.33,184.46,39218.0,163.2475,163.3448,163.1855,163.3006,39218.0
2017-06-21 14:10:00,184.46,184.61,184.34,184.51,35311.0,163.3006,163.4334,163.1943,163.3448,35311.0
2017-06-21 14:20:00,184.5,184.66,184.48,184.62,26386.0,163.336,163.4776,163.3183,163.4422,26386.0
2017-06-21 14:30:00,184.63,184.73,184.57,184.68,31545.0,163.4511,163.5396,163.398,163.4953,31545.0
2017-06-21 14:40:00,184.68,184.75,184.61,184.65,32151.0,163.4953,163.5573,163.4334,163.4688,32151.0
2017-06-21 14:50:00,184.65,184.97,184.65,184.92,48258.0,163.4688,163.7521,163.4688,163.7078,48258.0
2017-06-21 15:00:00,184.92,184.98,184.84,184.98,54879.0,163.7078,163.7609,163.637,163.7609,54879.0
2017-06-21 15:10:00,184.97,185.07,184.9,185.03,105384.0,163.7521,163.8406,163.6901,163.8052,105384.0
2017-06-21 15:20:00,185.03,185.08,184.89,185.0,72436.0,163.8052,163.8495,163.6813,163.7786,72436.0
2017-06-21 15:30:00,185.01,185.01,184.68,184.73,79975.0,163.7875,163.7875,163.4953,163.5396,79975.0
2017-06-21 15:40:00,184.72,185.0,184.63,184.96,98881.0,163.5308,163.7786,163.4511,163.7432,98881.0
2017-06-21 15:50:00,184.95,185.11,184.76,184.98,277196.0,163.7344,163.876,163.5662,163.7609,277196.0
2017-06-22 09:30:00,184.9,186.56,184.78,185.66,214332.0,163.6901,165.1597,163.5839,164.3629,214332.0
2017-06-22 09:40:00,185.64,186.53,185.61,186.08,90158.0,164.3452,165.1331,164.3187,164.7348,90158.0
2017-06-22 09:50:00,186.22,186.38,185.82,185.82,68863.0,164.8587,165.0003,164.5046,164.5046,68863.0
2017-06-22 10:00:00,185.92,186.69,185.79,186.55,58957.0,164.5931,165.2748,164.478,165.1508,58957.0
2017-06-22 10:10:00,186.58,186.83,186.38,186.71,81350.0,165.1774,165.3987,165.0003,165.2925,81350.0
2017-06-22 10:20:00,186.73,186.88,186.53,186.88,66695.0,165.3102,165.443,165.1331,165.443,66695.0
2017-06-22 10:30:00,186.88,187.14,186.67,186.8,65829.0,165.443,165.6732,165.2571,165.3722,65829.0
2017-06-22 10:40:00,186.8,186.95,186.67,186.79,51210.0,165.3722,165.505,165.2571,165.3633,51210.0
2017-06-22 10:50:00,186.8,188.1,186.78,188.0,302720.0,165.3722,166.523,165.3545,166.4345,302720.0
2017-06-22 11:00:00,187.98,188.2,187.6,188.19,145503.0,166.4168,166.6116,166.0804,166.6027,145503.0
2017-06-22 11:10:00,188.3,188.57,187.72,187.96,113756.0,166.7001,166.9391,166.1866,166.3991,113756.0
2017-06-22 11:20:00,187.93,188.34,187.71,188.25,100331.0,166.3725,166.7355,166.1778,166.6558,100331.0
2017-06-22 11:30:00,188.28,188.66,188.22,188.45,94885.0,166.6824,167.0188,166.6293,166.8329,94885.0
2017-06-22 11:40:00,188.46,188.47,188.12,188.24,65116.0,166.8417,166.8506,166.5407,166.647,65116.0
2017-06-22 11:50:00,188.24,188.34,187.68,187.7,61351.0,166.647,166.7355,166.1512,166.1689,61351.0
2017-06-22 12:00:00,187.68,187.96,187.68,187.81,58753.0,166.1512,166.3991,166.1512,166.2663,58753.0
2017-06-22 12:10:00,187.83,187.93,187.46,187.65,72849.0,166.284,166.3725,165.9565,166.1247,72849.0
2017-06-22 12:20:00,187.64,188.0,187.6,187.71,62977.0,166.1158,166.4345,166.0804,166.1778,62977.0
2017-06-22 12:30:00,187.71,187.74,187.51,187.59,58343.0,166.1778,166.2043,166.0007,166.0715,58343.0
2017-06-22 12:40:00,187.56,187.73,187.44,187.63,35287.0,166.045,166.1955,165.9387,166.107,35287.0
2017-06-22 12:50:00,187.64,187.9,187.56,187.67,52324.0,166.1158,166.346,166.045,166.1424,52324.0
2017-06-22 13:00:00,187.67,187.82,187.39,187.39,28784.0,166.1424,166.2752,165.8945,165.8945,28784.0
2017-06-22 13:10:00,187.38,187.49,187.26,187.39,37755.0,165.8856,165.983,165.7794,165.8945,37755.0
2017-06-22 13:20:00,187.38,187.55,187.12,187.15,31502.0,165.8856,166.0361,165.6555,165.682,31502.0
2017-06-22 13:30:00,187.16,187.33,187.08,187.08,39290.0,165.6909,165.8414,165.62,165.62,39290.0
2017-06-22 13:40:00,187.1,187.17,186.98,187.08,36954.0,165.6377,165.6997,165.5315,165.62,36954.0
2017-06-22 13:50:00,187.07,187.07,186.7,186.83,33555.0,165.6112,165.6112,165.2836,165.3987,33555.0
2017-06-22 14:00:00,186.83,186.97,186.78,186.96,32405.0,165.3987,165.5227,165.3545,165.5138,32405.0
2017-06-22 14:10:00,186.95,186.99,186.62,186.79,30719.0,165.505,165.5404,165.2128,165.3633,30719.0
2017-06-22 14:20:00,186.78,186.78,186.56,186.61,32340.0,165.3545,165.3545,165.1597,165.204,32340.0
2017-06-22 14:30:00,186.61,186.64,186.51,186.55,31994.0,165.204,165.2305,165.1154,165.1508,31994.0
2017-06-22 14:40:00,186.56,186.69,186.45,186.68,23695.0,165.1597,165.2748,165.0623,165.2659,23695.0
2017-06-22 14:50:00,186.71,186.81,186.55,186.78,28690.0,165.2925,165.381,165.1508,165.3545,28690.0
2017-06-22 15:00:00,186.78,186.78,186.55,186.6,37262.0,165.3545,165.3545,165.1508,165.1951,37262.0
2017-06-22 15:10:00,186.59,186.65,186.51,186.54,37779.0,165.1862,165.2394,165.1154,165.142,37779.0
2017-06-22 15:20:00,186.55,186.56,186.29,186.32,36097.0,165.1508,165.1597,164.9207,164.9472,36097.0
2017-06-22 15:30:00,186.34,186.36,186.13,186.13,56273.0,164.9649,164.9826,164.779,164.779,56273.0
2017-06-22 15:40:00,186.15,186.52,186.12,186.43,114968.0,164.7967,165.1243,164.7702,165.0446,114968.0
2017-06-22 15:50:00,186.42,186.42,186.2,186.24,190992.0,165.0358,165.0358,164.841,164.8764,190992.0
2017-06-23 09:30:00,186.27,186.27,184.23,184.23,141892.0,164.903,164.903,163.097,163.097,141892.0
2017-06-23 09:40:00,184.21,184.74,184.13,184.33,58090.0,163.0793,163.5485,163.0084,163.1855,58090.0
2017-06-23 09:50:00,184.38,185.08,184.38,185.0,45174.0,163.2298,163.8495,163.2298,163.7786,45174.0
2017-06-23 10:00:00,184.93,184.96,184.63,184.94,37167.0,163.7167,163.7432,163.4511,163.7255,37167.0
2017-06-23 10:10:00,184.92,185.35,184.85,185.25,38878.0,163.7078,164.0885,163.6458,164.0,38878.0
2017-06-23 10:20:00,185.26,185.49,185.13,185.33,42949.0,164.0088,164.2124,163.8937,164.0708,42949.0
2017-06-23 10:30:00,185.33,185.75,185.33,185.67,29793.0,164.0708,164.4426,164.0708,164.3718,29793.0
2017-06-23 10:40:00,185.62,185.64,185.19,185.29,47906.0,164.3275,164.3452,163.9468,164.0354,47906.0
2017-06-23 10:50:00,185.3,185.33,185.0,185.04,19210.0,164.0442,164.0708,163.7786,163.8141,19210.0
2017-06-23 11:00:00,185.01,185.25,184.93,184.99,29570.0,163.7875,164.0,163.7167,163.7698,29570.0
2017-06-23 11:10:00,184.98,185.15,184.85,185.1,32075.0,163.7609,163.9114,163.6458,163.8672,32075.0
2017-06-23 11:20:00,185.09,185.16,184.89,185.0,26399.0,163.8583,163.9203,163.6813,163.7786,26399.0
2017-06-23 11:30:00,185.04,185.04,184.78,184.92,26047.0,163.8141,163.8141,163.5839,163.7078,26047.0
2017-06-23 11:40:00,184.93,185.06,184.85,185.02,24984.0,163.7167,163.8318,163.6458,163.7963,24984.0
2017-06-23 11:50:00,185.03,185.16,185.0,185.09,27700.0,163.8052,163.9203,163.7786,163.8583,27700.0
2017-06-23 12:00:00,185.09,185.15,185.05,185.13,21859.0,163.8583,163.9114,163.8229,163.8937,21859.0
2017-06-23 12:10:00,185.14,185.15,184.97,185.0,23435.0,163.9026,163.9114,163.7521,163.7786,23435.0
2017-06-23 12:20:00,185.0,185.17,185.0,185.12,19254.0,163.7786,163.9291,163.7786,163.8849,19254.0
2017-06-23 12:30:00,185.1,185.24,185.02,185.08,27214.0,163.8672,163.9911,163.7963,163.8495,27214.0
2017-06-23 12:40:00,185.06,185.15,185.0,185.13,18712.0,163.8318,163.9114,163.7786,163.8937,18712.0
2017-06-23 12:50:00,185.14,185.24,185.08,185.11,14640.0,163.9026,163.9911,163.8495,163.876,14640.0
2017-06-23 13:00:00,185.14,185.17,184.99,185.07,23727.0,163.9026,163.9291,163.7698,163.8406,23727.0
2017-06-23 13:10:00,185.08,185.1,184.97,185.05,17744.0,163.8495,163.8672,163.7521,163.8229,17744.0
2017-06-23 13:20:00,185.05,185.23,185.03,185.1,25162.0,163.8229,163.9823,163.8052,163.8672,25162.0
2017-06-23 13:30:00,185.1,185.14,184.95,184.96,24139.0,163.8672,163.9026,163.7344,163.7432,24139.0
2017-06-23 13:40:00,184.97,184.97,184.8,184.86,16154.0,163.7521,163.7521,163.6016,163.6547,16154.0
2017-06-23 13:50:00,184.91,184.97,184.86,184.91,19009.0,163.699,163.7521,163.6547,163.699,19009.0
2017-06-23 14:00:00,184.92,185.11,184.87,185.11,26788.0,163.7078,163.876,163.6636,163.876,26788.0
2017-06-23 14:10:00,185.09,185.1,184.94,185.0,15839.0,163.8583,163.8672,163.7255,163.7786,15839.0
2017-06-23 14:20:00,185.0,185.11,184.93,185.09,20116.0,163.7786,163.876,163.7167,163.8583,20116.0
2017-06-23 14:30:00,185.09,185.14,185.05,185.11,27626.0,163.8583,163.9026,163.8229,163.876,27626.0
2017-06-23 14:40:00,185.11,185.22,185.09,185.17,17372.0,163.876,163.9734,163.8583,163.9291,17372.0
2017-06-23 14:50:00,185.17,185.36,185.15,185.15,31937.0,163.9291,164.0973,163.9114,163.9114,31937.0
2017-06-23 15:00:00,185.16,185.19,185.01,185.02,27204.0,163.9203,163.9468,163.7875,163.7963,27204.0
2017-06-23 15:10:00,185.04,185.19,185.03,185.1,41176.0,163.8141,163.9468,163.8052,163.8672,41176.0
2017-06-23 15:20:00,185.09,185.11,184.68,184.75,50467.0,163.8583,163.876,163.4953,163.5573,50467.0
2017-06-23 15:30:00,184.75,185.01,184.73,184.87,55830.0,163.5573,163.7875,163.5396,163.6636,55830.0
2017-06-23 15:40:00,184.88,185.23,184.88,185.19,86989.0,163.6724,163.9823,163.6724,163.9468,86989.0
2017-06-23 15:50:00,185.2,185.4,185.13,185.18,266895.0,163.9557,164.1328,163.8937,163.938,266895.0
2017-06-26 09:30:00,185.13,185.89,184.71,185.15,99426.0,163.8937,164.5665,163.5219,163.9114,99426.0
2017-06-26 09:40:00,185.09,185.55,184.35,184.41,41486.0,163.8583,164.2655,163.2032,163.2563,41486.0
2017-06-26 09:50:00,184.41,184.5,184.0,184.32,40024.0,163.2563,163.336,162.8933,163.1766,40024.0
2017-06-26 10:00:00,184.44,184.56,184.22,184.33,27040.0,163.2829,163.3891,163.0881,163.1855,27040.0
2017-06-26 10:10:00,184.33,184.9,184.33,184.62,34385.0,163.1855,163.6901,163.1855,163.4422,34385.0
2017-06-26 10:20:00,184.71,184.81,184.6,184.67,23809.0,163.5219,163.6104,163.4245,163.4865,23809.0
2017-06-26 10:30:00,184.72,184.92,184.24,184.24,38043.0,163.5308,163.7078,163.1058,163.1058,38043.0
2017-06-26 10:40:00,184.21,184.24,183.42,183.84,57080.0,163.0793,163.1058,162.3799,162.7517,57080.0
2017-06-26 10:50:00,183.87,184.22,183.74,184.09,95565.0,162.7783,163.0881,162.6632,162.973,95565.0
2017-06-26 11:00:00,184.14,184.2,183.39,183.78,41866.0,163.0173,163.0704,162.3533,162.6986,41866.0
2017-06-26 11:10:00,183.8,184.01,183.67,183.88,35830.0,162.7163,162.9022,162.6012,162.7871,35830.0
2017-06-26 11:20:00,183.94,184.42,183.88,184.35,37745.0,162.8402,163.2652,162.7871,163.2032,37745.0
2017-06-26 11:30:00,184.35,184.76,184.35,184.67,23020.0,163.2032,163.5662,163.2032,163.4865,23020.0
2017-06-26 11:40:00,184.66,184.96,184.65,184.96,28693.0,163.4776,163.7432,163.4688,163.7432,28693.0
2017-06-26 11:50:00,184.98,185.08,184.74,185.02,30895.0,163.7609,163.8495,163.5485,163.7963,30895.0
2017-06-26 12:00:00,185.04,185.07,184.77,184.96,22554.0,163.8141,163.8406,163.575,163.7432,22554.0
2017-06-26 12:10:00,184.91,185.06,184.86,185.04,18318.0,163.699,163.8318,163.6547,163.8141,18318.0
2017-06-26 12:20:00,185.04,185.17,184.97,185.15,17734.0,163.8141,163.9291,163.7521,163.9114,17734.0
2017-06-26 12:30:00,185.15,185.15,184.97,185.01,13959.0,163.9114,163.9114,163.7521,163.7875,13959.0
2017-06-26 12:40:00,185.02,185.16,184.97,184.99,17404.0,163.7963,163.9203,163.7521,163.7698,17404.0
2017-06-26 12:50:00,185.0,185.06,184.96,185.06,16491.0,163.7786,163.8318,163.7432,163.8318,16491.0
2017-06-26 13:00:00,185.06,185.25,184.97,185.22,24047.0,163.8318,164.0,163.7521,163.9734,24047.0
2017-06-26 13:10:00,185.22,185.26,185.06,185.15,24595.0,163.9734,164.0088,163.8318,163.9114,24595.0
2017-06-26 13:20:00,185.17,185.28,185.15,185.16,22843.0,163.9291,164.0265,163.9114,163.9203,22843.0
2017-06-26 13:30:00,185.17,185.53,185.14,185.48,32565.0,163.9291,164.2478,163.9026,164.2036,32565.0
2017-06-26 13:40:00,185.47,185.47,185.28,185.43,25791.0,164.1947,164.1947,164.0265,164.1593,25791.0
2017-06-26 13:50:00,185.41,185.55,185.34,185.49,28857.0,164.1416,164.2655,164.0796,164.2124,28857.0
2017-06-26 14:00:00,185.48,185.55,185.44,185.47,23199.0,164.2036,164.2655,164.1682,164.1947,23199.0
2017-06-26 14:10:00,185.47,185.58,185.43,185.52,25732.0,164.1947,164.2921,164.1593,164.239,25732.0
2017-06-26 14:20:00,185.51,185.56,185.41,185.54,30751.0,164.2301,164.2744,164.1416,164.2567,30751.0
2017-06-26 14:30:00,185.56,185.64,185.45,185.55,19260.0,164.2744,164.3452,164.177,164.2655,19260.0
2017-06-26 14:40:00,185.56,185.67,185.51,185.67,43259.0,164.2744,164.3718,164.2301,164.3718,43259.0
2017-06-26 14:50:00,185.66,185.74,185.54,185.58,34979.0,164.3629,164.4338,164.2567,164.2921,34979.0
2017-06-26 15:00:00,185.59,185.63,185.49,185.56,27647.0,164.301,164.3364,164.2124,164.2744,27647.0
2017-06-26 15:10:00,185.56,185.7,185.52,185.61,27098.0,164.2744,164.3983,164.239,164.3187,27098.0
2017-06-26 15:20:00,185.62,185.62,185.34,185.36,29228.0,164.3275,164.3275,164.0796,164.0973,29228.0
2017-06-26 15:30:00,185.35,185.49,185.35,185.36,85332.0,164.0885,164.2124,164.0885,164.0973,85332.0
2017-06-26 15:40:00,185.34,185.42,185.32,185.39,38923.0,164.0796,164.1505,164.0619,164.1239,38923.0
2017-06-26 15:50:00,185.41,185.41,184.98,185.07,110344.0,164.1416,164.1416,163.7609,163.8406,110344.0
2017-06-27 09:30:00,185.72,186.8,184.81,184.83,166662.0,164.416,165.3722,163.6104,163.6281,166662.0
2017-06-27 09:40:00,184.83,184.97,184.48,184.89,50417.0,163.6281,163.7521,163.3183,163.6813,50417.0
2017-06-27 09:50:00,184.87,185.74,184.56,185.59,47195.0,163.6636,164.4338,163.3891,164.301,47195.0
2017-06-27 10:00:00,185.63,185.64,184.72,184.78,42045.0,164.3364,164.3452,163.5308,163.5839,42045.0
2017-06-27 10:10:00,184.81,185.22,184.63,185.16,75200.0,163.6104,163.9734,163.4511,163.9203,75200.0
2017-06-27 10:20:00,185.2,185.56,185.18,185.38,32608.0,163.9557,164.2744,163.938,164.115,32608.0
2017-06-27 10:30:00,185.39,185.66,185.39,185.49,52679.0,164.1239,164.3629,164.1239,164.2124,52679.0
2017-06-27 10:40:00,185.49,185.65,185.36,185.44,21593.0,164.2124,164.3541,164.0973,164.1682,21593.0
2017-06-27 10:50:00,185.41,185.49,185.3,185.49,14465.0,164.1416,164.2124,164.0442,164.2124,14465.0
2017-06-27 11:00:00,185.48,185.62,185.41,185.55,52510.0,164.2036,164.3275,164.1416,164.2655,52510.0
2017-06-27 11:10:00,185.61,185.8,185.48,185.66,36050.0,164.3187,164.4869,164.2036,164.3629,36050.0
2017-06-27 11:20:00,185.69,185.7,185.47,185.55,39067.0,164.3895,164.3983,164.1947,164.2655,39067.0
2017-06-27 11:30:00,185.56,185.63,185.22,185.34,30790.0,164.2744,164.3364,163.9734,164.0796,30790.0
2017-06-27 11:40:00,185.32,185.47,185.25,185.34,40404.0,164.0619,164.1947,164.0,164.0796,40404.0
2017-06-27 11:50:00,185.37,185.39,184.86,185.04,34602.0,164.1062,164.1239,163.6547,163.8141,34602.0
2017-06-27 12:00:00,185.11,185.3,185.08,185.28,22748.0,163.876,164.0442,163.8495,164.0265,22748.0
2017-06-27 12:10:00,185.3,185.45,185.28,185.39,15988.0,164.0442,164.177,164.0265,164.1239,15988.0
2017-06-27 12:20:00,185.35,185.63,185.23,185.34,26372.0,164.0885,164.3364,163.9823,164.0796,26372.0
2017-06-27 12:30:00,185.33,185.35,185.01,185.07,15127.0,164.0708,164.0885,163.7875,163.8406,15127.0
2017-06-27 12:40:00,185.07,185.19,185.06,185.18,8035.0,163.8406,163.9468,163.8318,163.938,8035.0
2017-06-27 12:50:00,185.13,185.24,185.11,185.14,12338.0,163.8937,163.9911,163.876,163.9026,12338.0
2017-06-27 13:00:00,185.14,185.23,185.1,185.1,11741.0,163.9026,163.9823,163.8672,163.8672,11741.0
2017-06-27 13:10:00,185.11,185.3,185.07,185.3,11827.0,163.876,164.0442,163.8406,164.0442,11827.0
2017-06-27 13:20:00,185.25,185.32,185.06,185.11,22029.0,164.0,164.0619,163.8318,163.876,22029.0
2017-06-27 13:30:00,185.11,185.11,184.61,184.66,22878.0,163.876,163.876,163.4334,163.4776,22878.0
2017-06-27 13:40:00,184.61,184.79,184.52,184.56,23858.0,163.4334,163.5927,163.3537,163.3891,23858.0
2017-06-27 13:50:00,184.59,184.91,184.59,184.91,18642.0,163.4157,163.699,163.4157,163.699,18642.0
2017-06-27 14:00:00,184.89,184.91,184.65,184.65,31085.0,163.6813,163.699,163.4688,163.4688,31085.0
2017-06-27 14:10:00,184.66,184.92,184.56,184.79,58108.0,163.4776,163.7078,163.3891,163.5927,58108.0
2017-06-27 14:20:00,184.77,185.0,184.61,184.79,54920.0,163.575,163.7786,163.4334,163.5927,54920.0
2017-06-27 14:30:00,184.85,184.97,184.75,184.84,19483.0,163.6458,163.7521,163.5573,163.637,19483.0
2017-06-27 14:40:00,184.83,184.96,184.76,184.9,16569.0,163.6281,163.7432,163.5662,163.6901,16569.0
2017-06-27 14:50:00,184.88,184.96,184.75,184.83,23710.0,163.6724,163.7432,163.5573,163.6281,23710.0
2017-06-27 15:00:00,184.79,184.82,184.43,184.54,24823.0,163.5927,163.6193,163.274,163.3714,24823.0
2017-06-27 15:10:00,184.53,184.77,184.47,184.69,22399.0,163.3626,163.575,163.3094,163.5042,22399.0
2017-06-27 15:20:00,184.71,184.73,184.39,184.46,43444.0,163.5219,163.5396,163.2386,163.3006,43444.0
2017-06-27 15:30:00,184.48,184.52,184.22,184.29,111735.0,163.3183,163.3537,163.0881,163.1501,111735.0
2017-06-27 15:40:00,184.29,184.64,184.27,184.61,86607.0,163.1501,163.4599,163.1324,163.4334,86607.0
2017-06-27 15:50:00,184.58,184.69,184.4,184.47,336627.0,163.4068,163.5042,163.2475,163.3094,336627.0
2017-06-28 09:30:00,185.68,186.1,185.21,185.42,89823.0,164.3806,164.7525,163.9645,164.1505,89823.0
2017-06-28 09:40:00,185.44,185.62,185.19,185.45,40940.0,164.1682,164.3275,163.9468,164.177,40940.0
2017-06-28 09:50:00,185.34,185.61,185.22,185.5,28914.0,164.0796,164.3187,163.9734,164.2213,28914.0
2017-06-28 10:00:00,185.5,186.07,185.44,186.02,50748.0,164.2213,164.7259,164.1682,164.6816,50748.0
2017-06-28 10:10:00,186.0,186.1,185.74,185.97,21999.0,164.6639,164.7525,164.4338,164.6374,21999.0
2017-06-28 10:20:00,185.97,186.31,185.9,185.93,34886.0,164.6374,164.9384,164.5754,164.602,34886.0
2017-06-28 10:30:00,185.94,186.19,185.92,186.14,28663.0,164.6108,164.8321,164.5931,164.7879,28663.0
2017-06-28 10:40:00,186.14,186.19,185.91,185.99,70603.0,164.7879,164.8321,164.5843,164.6551,70603.0
2017-06-28 10:50:00,185.94,185.95,185.44,185.5,52511.0,164.6108,164.6197,164.1682,164.2213,52511.0
2017-06-28 11:00:00,185.51,185.59,185.38,185.41,26822.0,164.2301,164.301,164.115,164.1416,26822.0
2017-06-28 11:10:00,185.37,185.54,185.32,185.51,34014.0,164.1062,164.2567,164.0619,164.2301,34014.0
2017-06-28 11:20:00,185.52,185.9,185.51,185.72,41044.0,164.239,164.5754,164.2301,164.416,41044.0
2017-06-28 11:30:00,185.76,186.05,185.75,185.96,32504.0,164.4515,164.7082,164.4426,164.6285,32504.0
2017-06-28 11:40:00,185.96,185.96,185.57,185.6,24722.0,164.6285,164.6285,164.2833,164.3098,24722.0
2017-06-28 11:50:00,185.61,186.15,185.6,185.95,21333.0,164.3187,164.7967,164.3098,164.6197,21333.0
2017-06-28 12:00:00,185.96,185.96,185.65,185.79,39336.0,164.6285,164.6285,164.3541,164.478,39336.0
2017-06-28 12:10:00,185.79,186.12,185.78,185.85,25683.0,164.478,164.7702,164.4692,164.5311,25683.0
2017-06-28 12:20:00,185.85,185.92,185.73,185.73,38069.0,164.5311,164.5931,164.4249,164.4249,38069.0
2017-06-28 12:30:00,185.73,185.73,185.39,185.49,21750.0,164.4249,164.4249,164.1239,164.2124,21750.0
2017-06-28 12:40:00,185.47,185.53,185.37,185.42,21232.0,164.1947,164.2478,164.1062,164.1505,21232.0
2017-06-28 12:50:00,185.43,185.65,185.21,185.55,32545.0,164.1593,164.3541,163.9645,164.2655,32545.0
2017-06-28 13:00:00,185.53,185.97,185.53,185.73,42998.0,164.2478,164.6374,164.2478,164.4249,42998.0
2017-06-28 13:10:00,185.72,185.99,185.67,185.89,28178.0,164.416,164.6551,164.3718,164.5665,28178.0
2017-06-28 13:20:00,185.89,185.99,185.8,185.93,20829.0,164.5665,164.6551,164.4869,164.602,20829.0
2017-06-28 13:30:00,185.91,186.09,185.74,186.06,23646.0,164.5843,164.7436,164.4338,164.717,23646.0
2017-06-28 13:40:00,186.03,186.12,185.91,185.91,20258.0,164.6905,164.7702,164.5843,164.5843,20258.0
2017-06-28 13:50:00,185.86,185.98,185.8,185.84,18252.0,164.54,164.6462,164.4869,164.5223,18252.0
2017-06-28 14:00:00,185.84,185.89,185.55,185.57,28025.0,164.5223,164.5665,164.2655,164.2833,28025.0
2017-06-28 14:10:00,185.58,185.62,185.39,185.39,27468.0,164.2921,164.3275,164.1239,164.1239,27468.0
2017-06-28 14:20:00,185.41,185.44,185.27,185.31,20579.0,164.1416,164.1682,164.0177,164.0531,20579.0
2017-06-28 14:30:00,185.34,185.34,185.15,185.21,25284.0,164.0796,164.0796,163.9114,163.9645,25284.0
2017-06-28 14:40:00,185.23,185.5,185.09,185.5,26025.0,163.9823,164.2213,163.8583,164.2213,26025.0
2017-06-28 14:50:00,185.46,185.64,185.43,185.54,36084.0,164.1859,164.3452,164.1593,164.2567,36084.0
2017-06-28 15:00:00,185.54,185.84,185.5,185.66,26695.0,164.2567,164.5223,164.2213,164.3629,26695.0
2017-06-28 15:10:00,185.64,185.66,185.4,185.47,27450.0,164.3452,164.3629,164.1328,164.1947,27450.0
2017-06-28 15:20:00,185.44,185.87,185.44,185.71,46799.0,164.1682,164.5488,164.1682,164.4072,46799.0
2017-06-28 15:30:00,185.67,185.7,185.46,185.55,53045.0,164.3718,164.3983,164.1859,164.2655,53045.0
2017-06-28 15:40:00,185.52,185.68,185.46,185.57,79427.0,164.239,164.3806,164.1859,164.2833,79427.0
2017-06-28 15:50:00,185.56,185.75,185.51,185.68,186069.0,164.2744,164.4426,164.2301,164.3806,186069.0
2017-06-29 09:30:00,185.82,186.09,185.09,185.56,106756.0,164.5046,164.7436,163.8583,164.2744,106756.0
2017-06-29 09:40:00,185.56,185.68,185.06,185.3,60391.0,164.2744,164.3806,163.8318,164.0442,60391.0
2017-06-29 09:50:00,185.27,185.51,185.06,185.28,20854.0,164.0177,164.2301,163.8318,164.0265,20854.0
2017-06-29 10:00:00,185.3,185.87,185.3,185.87,21864.0,164.0442,164.5488,164.0442,164.5488,21864.0
2017-06-29 10:10:00,185.84,185.84,185.08,185.31,34088.0,164.5223,164.5223,163.8495,164.0531,34088.0
2017-06-29 10:20:00,185.31,185.47,185.05,185.43,25744.0,164.0531,164.1947,163.8229,164.1593,25744.0
2017-06-29 10:30:00,185.37,185.44,185.24,185.36,29093.0,164.1062,164.1682,163.9911,164.0973,29093.0
2017-06-29 10:40:00,185.36,185.67,185.36,185.49,33757.0,164.0973,164.3718,164.0973,164.2124,33757.0
2017-06-29 10:50:00,185.48,185.55,185.25,185.5,17367.0,164.2036,164.2655,164.0,164.2213,17367.0
2017-06-29 11:00:00,185.47,185.52,185.1,185.27,37614.0,164.1947,164.239,163.8672,164.0177,37614.0
2017-06-29 11:10:00,185.21,185.27,185.03,185.1,47954.0,163.9645,164.0177,163.8052,163.8672,47954.0
2017-06-29 11:20:00,185.08,185.39,185.08,185.39,64334.0,163.8495,164.1239,163.8495,164.1239,64334.0
2017-06-29 11:30:00,185.33,185.33,185.01,185.05,48621.0,164.0708,164.0708,163.7875,163.8229,48621.0
2017-06-29 11:40:00,185.05,185.31,185.02,185.09,35312.0,163.8229,164.0531,163.7963,163.8583,35312.0
2017-06-29 11:50:00,185.03,185.1,184.82,184.92,86205.0,163.8052,163.8672,163.6193,163.7078,86205.0
2017-06-29 12:00:00,184.95,185.08,184.58,185.04,20630.0,163.7344,163.8495,163.4068,163.8141,20630.0
2017-06-29 12:10:00,185.13,185.21,185.0,185.04,17992.0,163.8937,163.9645,163.7786,163.8141,17992.0
2017-06-29 12:20:00,185.0,185.09,184.87,185.04,16536.0,163.7786,163.8583,163.6636,163.8141,16536.0
2017-06-29 12:30:00,185.1,185.26,184.93,184.93,24118.0,163.8672,164.0088,163.7167,163.7167,24118.0
2017-06-29 12:40:00,184.9,185.13,184.9,184.91,26034.0,163.6901,163.8937,163.6901,163.699,26034.0
2017-06-29 12:50:00,184.9,184.93,184.63,184.63,26848.0,163.6901,163.7167,163.4511,163.4511,26848.0
2017-06-29 13:00:00,184.71,184.9,184.63,184.78,15610.0,163.5219,163.6901,163.4511,163.5839,15610.0
2017-06-29 13:10:00,184.74,184.74,184.37,184.61,40992.0,163.5485,163.5485,163.2209,163.4334,40992.0
2017-06-29 13:20:00,184.55,184.67,184.33,184.35,20871.0,163.3803,163.4865,163.1855,163.2032,20871.0
2017-06-29 13:30:00,184.43,185.01,184.43,185.0,26708.0,163.274,163.7875,163.274,163.7786,26708.0
2017-06-29 13:40:00,185.03,185.05,184.76,184.82,30113.0,163.8052,163.8229,163.5662,163.6193,30113.0
2017-06-29 13:50:00,184.9,185.08,184.85,184.95,19022.0,163.6901,163.8495,163.6458,163.7344,19022.0
2017-06-29 14:00:00,184.96,185.1,184.74,184.96,23950.0,163.7432,163.8672,163.5485,163.7432,23950.0
2017-06-29 14:10:00,184.98,185.19,184.92,184.99,22891.0,163.7609,163.9468,163.7078,163.7698,22891.0
2017-06-29 14:20:00,185.02,185.3,185.01,185.21,19461.0,163.7963,164.0442,163.7875,163.9645,19461.0
2017-06-29 14:30:00,185.25,185.25,184.95,185.08,20851.0,164.0,164.0,163.7344,163.8495,20851.0
2017-06-29 14:40:00,185.04,185.2,185.03,185.07,16084.0,163.8141,163.9557,163.8052,163.8406,16084.0
2017-06-29 14:50:00,185.01,185.25,185.01,185.23,14388.0,163.7875,164.0,163.7875,163.9823,14388.0
2017-06-29 15:00:00,185.2,185.42,185.17,185.31,29011.0,163.9557,164.1505,163.9291,164.0531,29011.0
2017-06-29 15:10:00,185.31,185.31,185.03,185.22,28540.0,164.0531,164.0531,163.8052,163.9734,28540.0
2017-06-29 15:20:00,185.26,185.32,185.0,185.06,24297.0,164.0088,164.0619,163.7786,163.8318,24297.0
2017-06-29 15:30:00,185.07,185.38,185.04,185.26,41151.0,163.8406,164.115,163.8141,164.0088,41151.0
2017-06-29 15:40:00,185.24,185.29,185.07,185.11,44066.0,163.9911,164.0354,163.8406,163.876,44066.0
2017-06-29 15:50:00,185.09,185.34,185.03,185.1,152336.0,163.8583,164.0796,163.8052,163.8672,152336.0
2017-06-30 09:30:00,185.15,186.17,185.11,186.15,100942.0,163.9114,164.8144,163.876,164.7967,100942.0
2017-06-30 09:40:00,186.1,186.19,185.7,185.88,41096.0,164.7525,164.8321,164.3983,164.5577,41096.0
2017-06-30 09:50:00,185.87,186.03,185.61,185.76,22075.0,164.5488,164.6905,164.3187,164.4515,22075.0
2017-06-30 10:00:00,185.79,185.98,185.62,185.76,26980.0,164.478,164.6462,164.3275,164.4515,26980.0
2017-06-30 10:10:00,185.75,185.84,185.4,185.64,25546.0,164.4426,164.5223,164.1328,164.3452,25546.0
2017-06-30 10:20:00,185.66,185.98,185.63,185.92,18916.0,164.3629,164.6462,164.3364,164.5931,18916.0
2017-06-30 10:30:00,185.91,185.99,185.61,185.64,24472.0,164.5843,164.6551,164.3187,164.3452,24472.0
2017-06-30 10:40:00,185.66,185.85,185.4,185.4,46254.0,164.3629,164.5311,164.1328,164.1328,46254.0
2017-06-30 10:50:00,185.45,185.61,185.26,185.55,25283.0,164.177,164.3187,164.0088,164.2655,25283.0
2017-06-30 11:00:00,185.63,185.68,185.39,185.44,23759.0,164.3364,164.3806,164.1239,164.1682,23759.0
2017-06-30 11:10:00,185.46,185.63,185.43,185.6,16666.0,164.1859,164.3364,164.1593,164.3098,16666.0
2017-06-30 11:20:00,185.62,185.65,185.45,185.5,16535.0,164.3275,164.3541,164.177,164.2213,16535.0
2017-06-30 11:30:00,185.49,185.54,185.17,185.19,26108.0,164.2124,164.2567,163.9291,163.9468,26108.0
2017-06-30 11:40:00,185.25,185.46,185.22,185.42,18776.0,164.0,164.1859,163.9734,164.1505,18776.0
2017-06-30 11:50:00,185.45,185.49,185.28,185.28,17291.0,164.177,164.2124,164.0265,164.0265,17291.0
2017-06-30 12:00:00,185.29,185.53,185.26,185.46,16841.0,164.0354,164.2478,164.0088,164.1859,16841.0
2017-06-30 12:10:00,185.49,185.5,185.38,185.45,15276.0,164.2124,164.2213,164.115,164.177,15276.0
2017-06-30 12:20:00,185.44,185.45,185.23,185.23,11148.0,164.1682,164.177,163.9823,163.9823,11148.0
2017-06-30 12:30:00,185.22,185.25,185.05,185.06,13992.0,163.9734,164.0,163.8229,163.8318,13992.0
2017-06-30 12:40:00,185.05,185.28,185.05,185.09,13181.0,163.8229,164.0265,163.8229,163.8583,13181.0
2017-06-30 12:50:00,185.09,185.15,185.0,185.15,11869.0,163.8583,163.9114,163.7786,163.9114,11869.0
2017-06-30 13:00:00,185.15,185.18,185.03,185.04,12847.0,163.9114,163.938,163.8052,163.8141,12847.0
2017-06-30 13:10:00,185.03,185.03,184.93,185.0,33000.0,163.8052,163.8052,163.7167,163.7786,33000.0
2017-06-30 13:20:00,185.0,185.18,184.98,185.18,13840.0,163.7786,163.938,163.7609,163.938,13840.0
2017-06-30 13:30:00,185.15,185.27,185.13,185.24,13613.0,163.9114,164.0177,163.8937,163.9911,13613.0
2017-06-30 13:40:00,185.22,185.45,185.2,185.41,14023.0,163.9734,164.177,163.9557,164.1416,14023.0
2017-06-30 13:50:00,185.39,185.45,185.25,185.34,16333.0,164.1239,164.177,164.0,164.0796,16333.0
2017-06-30 14:00:00,185.32,185.39,185.27,185.37,25053.0,164.0619,164.1239,164.0177,164.1062,25053.0
2017-06-30 14:10:00,185.39,185.57,185.35,185.47,24556.0,164.1239,164.2833,164.0885,164.1947,24556.0
2017-06-30 14:20:00,185.49,185.52,185.39,185.42,15784.0,164.2124,164.239,164.1239,164.1505,15784.0
2017-06-30 14:30:00,185.43,185.58,185.41,185.46,16873.0,164.1593,164.2921,164.1416,164.1859,16873.0
2017-06-30 14:40:00,185.45,185.6,185.43,185.59,20361.0,164.177,164.3098,164.1593,164.301,20361.0
2017-06-30 14:50:00,185.57,185.65,185.39,185.42,24611.0,164.2833,164.3541,164.1239,164.1505,24611.0
2017-06-30 15:00:00,185.44,185.44,185.3,185.35,24550.0,164.1682,164.1682,164.0442,164.0885,24550.0
2017-06-30 15:10:00,185.36,185.41,185.23,185.39,20721.0,164.0973,164.1416,163.9823,164.1239,20721.0
2017-06-30 15:20:00,185.37,185.43,185.31,185.37,23833.0,164.1062,164.1593,164.0531,164.1062,23833.0
2017-06-30 15:30:00,185.35,185.54,185.35,185.52,38396.0,164.0885,164.2567,164.0885,164.239,38396.0
2017-06-30 15:40:00,185.53,185.78,185.51,185.77,64609.0,164.2478,164.4692,164.2301,164.4603,64609.0
2017-06-30 15:50:00,185.78,185.78,185.36,185.39,190203.0,164.4692,164.4692,164.0973,164.1239,190203.0
2017-07-03 09:30:00,186.29,187.29,185.87,185.9,116488.0,164.9207,165.806,164.5488,164.5754,116488.0
2017-07-03 09:40:00,185.92,186.37,185.74,186.29,38734.0,164.5931,164.9915,164.4338,164.9207,38734.0
2017-07-03 09:50:00,186.24,186.29,186.04,186.28,36141.0,164.8764,164.9207,164.6993,164.9118,36141.0
2017-07-03 10:00:00,186.27,186.64,186.21,186.59,39299.0,164.903,165.2305,164.8498,165.1862,39299.0
2017-07-03 10:10:00,186.61,186.97,186.61,186.82,32040.0,165.204,165.5227,165.204,165.3899,32040.0
2017-07-03 10:20:00,186.86,187.12,186.84,186.98,31600.0,165.4253,165.6555,165.4076,165.5315,31600.0
2017-07-03 10:30:00,186.99,187.4,186.98,187.14,31774.0,165.5404,165.9033,165.5315,165.6732,31774.0
2017-07-03 10:40:00,187.14,187.32,187.0,187.1,159881.0,165.6732,165.8325,165.5492,165.6377,159881.0
2017-07-03 10:50:00,187.1,187.18,186.93,187.05,29176.0,165.6377,165.7086,165.4872,165.5935,29176.0
2017-07-03 11:00:00,187.02,187.26,186.86,186.95,34101.0,165.5669,165.7794,165.4253,165.505,34101.0
2017-07-03 11:10:00,186.95,187.01,186.68,187.0,42297.0,165.505,165.5581,165.2659,165.5492,42297.0
2017-07-03 11:20:00,187.01,187.48,186.94,187.38,167924.0,165.5581,165.9742,165.4961,165.8856,167924.0
2017-07-03 11:30:00,187.36,187.53,187.22,187.23,30010.0,165.8679,166.0184,165.744,165.7528,30010.0
2017-07-03 11:40:00,187.26,187.37,187.01,187.37,19541.0,165.7794,165.8768,165.5581,165.8768,19541.0
2017-07-03 11:50:00,187.36,187.37,187.13,187.25,20184.0,165.8679,165.8768,165.6643,165.7705,20184.0
2017-07-03 12:00:00,187.23,187.3,186.96,187.04,30248.0,165.7528,165.8148,165.5138,165.5846,30248.0
2017-07-03 12:10:00,187.06,187.07,186.91,186.98,28281.0,165.6023,165.6112,165.4695,165.5315,28281.0
2017-07-03 12:20:00,186.98,187.01,186.81,186.86,35046.0,165.5315,165.5581,165.381,165.4253,35046.0
2017-07-03 12:30:00,186.84,186.86,186.57,186.71,39535.0,165.4076,165.4253,165.1685,165.2925,39535.0
2017-07-03 12:40:00,186.7,186.71,186.49,186.52,29792.0,165.2836,165.2925,165.0977,165.1243,29792.0
2017-07-03 12:50:00,186.5,186.79,186.37,186.44,106803.0,165.1066,165.3633,164.9915,165.0535,106803.0
2017-07-05 09:30:00,186.14,186.65,185.74,186.18,154992.0,164.7879,165.2394,164.4338,164.8233,154992.0
2017-07-05 09:40:00,186.19,186.31,185.87,185.92,36625.0,164.8321,164.9384,164.5488,164.5931,36625.0
2017-07-05 09:50:00,185.91,186.1,185.78,186.01,59189.0,164.5843,164.7525,164.4692,164.6728,59189.0
2017-07-05 10:00:00,185.94,186.09,185.72,185.79,45408.0,164.6108,164.7436,164.416,164.478,45408.0
2017-07-05 10:10:00,185.77,186.07,185.74,185.89,130332.0,164.4603,164.7259,164.4338,164.5665,130332.0
2017-07-05 10:20:00,185.93,186.37,185.81,186.17,89504.0,164.602,164.9915,164.4957,164.8144,89504.0
2017-07-05 10:30:00,186.18,186.32,186.11,186.31,19624.0,164.8233,164.9472,164.7613,164.9384,19624.0
2017-07-05 10:40:00,186.32,186.49,186.25,186.41,28476.0,164.9472,165.0977,164.8853,165.0269,28476.0
2017-07-05 10:50:00,186.4,186.65,186.27,186.65,64551.0,165.018,165.2394,164.903,165.2394,64551.0
2017-07-05 11:00:00,186.66,187.32,186.66,187.26,52524.0,165.2482,165.8325,165.2482,165.7794,52524.0
2017-07-05 11:10:00,187.29,187.36,187.2,187.25,41888.0,165.806,165.8679,165.7263,165.7705,41888.0
2017-07-05 11:20:00,187.23,187.45,187.2,187.44,22253.0,165.7528,165.9476,165.7263,165.9387,22253.0
2017-07-05 11:30:00,187.46,187.5,187.38,187.43,37058.0,165.9565,165.9919,165.8856,165.9299,37058.0
2017-07-05 11:40:00,187.41,187.53,187.38,187.5,39796.0,165.9122,166.0184,165.8856,165.9919,39796.0
2017-07-05 11:50:00,187.48,187.66,187.41,187.62,17669.0,165.9742,166.1335,165.9122,166.0981,17669.0
2017-07-05 12:00:00,187.63,187.83,187.6,187.8,30857.0,166.107,166.284,166.0804,166.2575,30857.0
2017-07-05 12:10:00,187.8,187.95,187.76,187.92,17632.0,166.2575,166.3902,166.222,166.3637,17632.0
2017-07-05 12:20:00,187.95,187.95,187.75,187.89,14817.0,166.3902,166.3902,166.2132,166.3371,14817.0
2017-07-05 12:30:00,187.88,187.88,187.69,187.76,12111.0,166.3283,166.3283,166.1601,166.222,12111.0
2017-07-05 12:40:00,187.76,188.07,187.72,188.0,23294.0,166.222,166.4965,166.1866,166.4345,23294.0
2017-07-05 12:50:00,187.99,188.1,187.92,188.0,25713.0,166.4257,166.523,166.3637,166.4345,25713.0
2017-07-05 13:00:00,187.98,188.0,187.81,187.86,29494.0,166.4168,166.4345,166.2663,166.3106,29494.0
2017-07-05 13:10:00,187.87,188.35,187.76,188.3,50577.0,166.3194,166.7444,166.222,166.7001,50577.0
2017-07-05 13:20:00,188.3,188.3,188.08,188.12,13268.0,166.7001,166.7001,166.5053,166.5407,13268.0
2017-07-05 13:30:00,188.06,188.14,187.93,188.02,14213.0,166.4876,166.5584,166.3725,166.4522,14213.0
2017-07-05 13:40:00,188.0,188.04,187.89,188.0,17745.0,166.4345,166.4699,166.3371,166.4345,17745.0
2017-07-05 13:50:00,188.01,188.17,187.99,188.04,23362.0,166.4434,166.585,166.4257,166.4699,23362.0
2017-07-05 14:00:00,188.02,188.2,187.89,187.93,25459.0,166.4522,166.6116,166.3371,166.3725,25459.0
2017-07-05 14:10:00,187.93,188.1,187.93,187.96,20069.0,166.3725,166.523,166.3725,166.3991,20069.0
2017-07-05 14:20:00,187.97,188.25,187.94,188.25,19564.0,166.4079,166.6558,166.3814,166.6558,19564.0
2017-07-05 14:30:00,188.23,188.29,188.11,188.23,54442.0,166.6381,166.6912,166.5319,166.6381,54442.0
2017-07-05 14:40:00,188.2,188.24,188.02,188.04,17095.0,166.6116,166.647,166.4522,166.4699,17095.0
2017-07-05 14:50:00,188.06,188.1,187.91,187.92,18223.0,166.4876,166.523,166.3548,166.3637,18223.0
2017-07-05 15:00:00,187.9,188.18,187.88,188.08,29922.0,166.346,166.5939,166.3283,166.5053,29922.0
2017-07-05 15:10:00,188.12,188.21,188.01,188.17,19815.0,166.5407,166.6204,166.4434,166.585,19815.0
2017-07-05 15:20:00,188.18,188.2,188.04,188.09,29896.0,166.5939,166.6116,166.4699,166.5142,29896.0
2017-07-05 15:30:00,188.1,188.34,188.05,188.28,62020.0,166.523,166.7355,166.4788,166.6824,62020.0
2017-07-05 15:40:00,188.3,188.31,188.18,188.19,101784.0,166.7001,166.7089,166.5939,166.6027,101784.0
2017-07-05 15:50:00,188.18,188.36,188.02,188.35,240205.0,166.5939,166.7532,166.4522,166.7444,240205.0
2017-07-06 09:30:00,188.12,188.19,187.4,187.47,118172.0,166.5407,166.6027,165.9033,165.9653,118172.0
2017-07-06 09:40:00,187.44,187.47,187.02,187.08,38342.0,165.9387,165.9653,165.5669,165.62,38342.0
2017-07-06 09:50:00,187.02,187.5,186.84,187.02,32455.0,165.5669,165.9919,165.4076,165.5669,32455.0
2017-07-06 10:00:00,187.0,187.01,186.15,186.29,39782.0,165.5492,165.5581,164.7967,164.9207,39782.0
2017-07-06 10:10:00,186.19,186.78,186.19,186.78,26169.0,164.8321,165.3545,164.8321,165.3545,26169.0
2017-07-06 10:20:00,186.81,186.85,186.54,186.75,24971.0,165.381,165.4164,165.142,165.3279,24971.0
2017-07-06 10:30:00,186.72,186.98,186.66,186.91,26733.0,165.3013,165.5315,165.2482,165.4695,26733.0
2017-07-06 10:40:00,186.96,187.09,186.87,187.0,32127.0,165.5138,165.6289,165.4341,165.5492,32127.0
2017-07-06 10:50:00,186.97,186.98,186.66,186.7,31530.0,165.5227,165.5315,165.2482,165.2836,31530.0
2017-07-06 11:00:00,186.72,187.24,186.68,187.21,24418.0,165.3013,165.7617,165.2659,165.7351,24418.0
2017-07-06 11:10:00,187.2,187.23,186.96,187.14,15838.0,165.7263,165.7528,165.5138,165.6732,15838.0
2017-07-06 11:20:00,187.09,187.18,186.77,186.77,14797.0,165.6289,165.7086,165.3456,165.3456,14797.0
2017-07-06 11:30:00,186.8,187.08,186.8,187.08,13134.0,165.3722,165.62,165.3722,165.62,13134.0
2017-07-06 11:40:00,187.06,187.07,186.81,186.81,18895.0,165.6023,165.6112,165.381,165.381,18895.0
2017-07-06 11:50:00,186.81,187.11,186.81,187.02,28357.0,165.381,165.6466,165.381,165.5669,28357.0
2017-07-06 12:00:00,187.02,187.02,186.77,186.83,16837.0,165.5669,165.5669,165.3456,165.3987,16837.0
2017-07-06 12:10:00,186.8,186.81,186.59,186.59,30104.0,165.3722,165.381,165.1862,165.1862,30104.0
2017-07-06 12:20:00,186.59,186.76,186.58,186.62,20024.0,165.1862,165.3367,165.1774,165.2128,20024.0
2017-07-06 12:30:00,186.61,186.81,186.6,186.8,11183.0,165.204,165.381,165.1951,165.3722,11183.0
2017-07-06 12:40:00,186.78,186.78,186.64,186.72,15874.0,165.3545,165.3545,165.2305,165.3013,15874.0
2017-07-06 12:50:00,186.75,186.76,186.53,186.53,19275.0,165.3279,165.3367,165.1331,165.1331,19275.0
2017-07-06 13:00:00,186.54,186.71,186.53,186.64,12288.0,165.142,165.2925,165.1331,165.2305,12288.0
2017-07-06 13:10:00,186.64,186.84,186.6,186.79,11621.0,165.2305,165.4076,165.1951,165.3633,11621.0
2017-07-06 13:20:00,186.79,186.89,186.78,186.84,7131.0,165.3633,165.4518,165.3545,165.4076,7131.0
2017-07-06 13:30:00,186.84,186.97,186.8,186.93,14327.0,165.4076,165.5227,165.3722,165.4872,14327.0
2017-07-06 13:40:00,186.89,186.9,186.73,186.82,7804.0,165.4518,165.4607,165.3102,165.3899,7804.0
2017-07-06 13:50:00,186.82,186.83,186.7,186.81,11649.0,165.3899,165.3987,165.2836,165.381,11649.0
2017-07-06 14:00:00,186.78,186.8,186.66,186.8,14478.0,165.3545,165.3722,165.2482,165.3722,14478.0
2017-07-06 14:10:00,186.8,186.84,186.55,186.55,15519.0,165.3722,165.4076,165.1508,165.1508,15519.0
2017-07-06 14:20:00,186.57,186.7,186.53,186.69,9193.0,165.1685,165.2836,165.1331,165.2748,9193.0
2017-07-06 14:30:00,186.68,186.75,186.58,186.7,21609.0,165.2659,165.3279,165.1774,165.2836,21609.0
2017-07-06 14:40:00,186.72,186.79,186.54,186.73,19332.0,165.3013,165.3633,165.142,165.3102,19332.0
2017-07-06 14:50:00,186.71,186.9,186.62,186.89,11743.0,165.2925,165.4607,165.2128,165.4518,11743.0
2017-07-06 15:00:00,186.86,186.94,186.66,186.78,24832.0,165.4253,165.4961,165.2482,165.3545,24832.0
2017-07-06 15:10:00,186.76,186.81,186.6,186.79,27389.0,165.3367,165.381,165.1951,165.3633,27389.0
2017-07-06 15:20:00,186.74,186.77,186.56,186.58,19987.0,165.319,165.3456,165.1597,165.1774,19987.0
2017-07-06 15:30:00,186.59,186.62,186.42,186.58,41270.0,165.1862,165.2128,165.0358,165.1774,41270.0
2017-07-06 15:40:00,186.57,186.7,186.36,186.68,60012.0,165.1685,165.2836,164.9826,165.2659,60012.0
2017-07-06 15:50:00,186.67,187.04,186.65,186.96,262669.0,165.2571,165.5846,165.2394,165.5138,262669.0
2017-07-07 09:30:00,187.35,188.17,187.01,187.96,106135.0,165.8591,166.585,165.5581,166.3991,106135.0
2017-07-07 09:40:00,187.97,188.21,187.81,187.81,55279.0,166.4079,166.6204,166.2663,166.2663,55279.0
2017-07-07 09:50:00,187.87,188.08,187.78,187.79,20606.0,166.3194,166.5053,166.2397,166.2486,20606.0
2017-07-07 10:00:00,187.74,187.81,187.38,187.6,24550.0,166.2043,166.2663,165.8856,166.0804,24550.0
2017-07-07 10:10:00,187.6,187.95,187.55,187.77,24547.0,166.0804,166.3902,166.0361,166.2309,24547.0
2017-07-07 10:20:00,187.77,187.88,187.61,187.73,22342.0,166.2309,166.3283,166.0892,166.1955,22342.0
2017-07-07 10:30:00,187.77,188.27,187.72,188.25,28297.0,166.2309,166.6735,166.1866,166.6558,28297.0
2017-07-07 10:40:00,188.27,188.32,188.07,188.09,38165.0,166.6735,166.7178,166.4965,166.5142,38165.0
2017-07-07 10:50:00,188.09,188.43,188.07,188.27,40211.0,166.5142,166.8152,166.4965,166.6735,40211.0
2017-07-07 11:00:00,188.29,188.36,187.87,187.92,24242.0,166.6912,166.7532,166.3194,166.3637,24242.0
2017-07-07 11:10:00,187.93,188.12,187.89,188.11,20341.0,166.3725,166.5407,166.3371,166.5319,20341.0
2017-07-07 11:20:00,188.12,188.19,187.97,188.07,17751.0,166.5407,166.6027,166.4079,166.4965,17751.0
2017-07-07 11:30:00,188.07,188.11,187.86,188.0,13670.0,166.4965,166.5319,166.3106,166.4345,13670.0
2017-07-07 11:40:00,188.0,188.25,187.99,188.19,20024.0,166.4345,166.6558,166.4257,166.6027,20024.0
2017-07-07 11:50:00,188.16,188.21,188.05,188.21,13943.0,166.5762,166.6204,166.4788,166.6204,13943.0
2017-07-07 12:00:00,188.23,188.3,188.11,188.18,29519.0,166.6381,166.7001,166.5319,166.5939,29519.0
2017-07-07 12:10:00,188.19,188.35,188.09,188.17,21157.0,166.6027,166.7444,166.5142,166.585,21157.0
2017-07-07 12:20:00,188.17,188.3,188.13,188.25,17638.0,166.585,166.7001,166.5496,166.6558,17638.0
2017-07-07 12:30:00,188.28,188.3,188.18,188.26,12418.0,166.6824,166.7001,166.5939,166.6647,12418.0
2017-07-07 12:40:00,188.26,188.43,188.24,188.34,12224.0,166.6647,166.8152,166.647,166.7355,12224.0
2017-07-07 12:50:00,188.29,188.36,188.26,188.28,11006.0,166.6912,166.7532,166.6647,166.6824,11006.0
2017-07-07 13:00:00,188.32,188.38,188.06,188.07,17407.0,166.7178,166.7709,166.4876,166.4965,17407.0
2017-07-07 13:10:00,188.06,188.07,187.75,188.04,19841.0,166.4876,166.4965,166.2132,166.4699,19841.0
2017-07-07 13:20:00,188.03,188.19,187.99,188.05,13209.0,166.4611,166.6027,166.4257,166.4788,13209.0
2017-07-07 13:30:00,188.03,188.12,188.03,188.05,15820.0,166.4611,166.5407,166.4611,166.4788,15820.0
2017-07-07 13:40:00,188.06,188.08,187.83,187.9,15375.0,166.4876,166.5053,166.284,166.346,15375.0
2017-07-07 13:50:00,187.92,187.92,187.66,187.74,22632.0,166.3637,166.3637,166.1335,166.2043,22632.0
2017-07-07 14:00:00,187.74,187.93,187.7,187.84,16476.0,166.2043,166.3725,166.1689,166.2929,16476.0
2017-07-07 14:10:00,187.84,187.9,187.73,187.87,19972.0,166.2929,166.346,166.1955,166.3194,19972.0
2017-07-07 14:20:00,187.88,187.97,187.79,187.97,20863.0,166.3283,166.4079,166.2486,166.4079,20863.0
2017-07-07 14:30:00,188.0,188.13,187.97,188.12,18412.0,166.4345,166.5496,166.4079,166.5407,18412.0
2017-07-07 14:40:00,188.13,188.27,188.11,188.25,119213.0,166.5496,166.6735,166.5319,166.6558,119213.0
2017-07-07 14:50:00,188.27,188.3,187.97,187.99,24374.0,166.6735,166.7001,166.4079,166.4257,24374.0
2017-07-07 15:00:00,187.99,188.02,187.68,187.72,26278.0,166.4257,166.4522,166.1512,166.1866,26278.0
2017-07-07 15:10:00,187.7,187.7,187.47,187.53,27466.0,166.1689,166.1689,165.9653,166.0184,27466.0
2017-07-07 15:20:00,187.53,187.61,187.48,187.61,29763.0,166.0184,166.0892,165.9742,166.0892,29763.0
2017-07-07 15:30:00,187.6,187.87,187.59,187.73,53693.0,166.0804,166.3194,166.0715,166.1955,53693.0
2017-07-07 15:40:00,187.69,187.84,187.69,187.75,43303.0,166.1601,166.2929,166.1601,166.2132,43303.0
2017-07-07 15:50:00,187.75,188.01,187.74,187.92,150172.0,166.2132,166.4434,166.2043,166.3637,150172.0
2017-07-10 09:30:00,187.33,187.45,186.8,187.32,116530.0,165.8414,165.9476,165.3722,165.8325,116530.0
2017-07-10 09:40:00,187.27,187.67,186.98,187.59,53974.0,165.7882,166.1424,165.5315,166.0715,53974.0
2017-07-10 09:50:00,187.56,187.57,186.92,187.05,22048.0,166.045,166.0538,165.4784,165.5935,22048.0
2017-07-10 10:00:00,186.99,187.2,186.87,187.16,39164.0,165.5404,165.7263,165.4341,165.6909,39164.0
2017-07-10 10:10:00,187.17,187.39,187.14,187.21,40209.0,165.6997,165.8945,165.6732,165.7351,40209.0
2017-07-10 10:20:00,187.19,187.7,187.13,187.66,42627.0,165.7174,166.1689,165.6643,166.1335,42627.0
2017-07-10 10:30:00,187.6,187.69,187.48,187.55,38719.0,166.0804,166.1601,165.9742,166.0361,38719.0
2017-07-10 10:40:00,187.57,187.81,187.56,187.77,31187.0,166.0538,166.2663,166.045,166.2309,31187.0
2017-07-10 10:50:00,187.78,188.0,187.75,187.94,41321.0,166.2397,166.4345,166.2132,166.3814,41321.0
2017-07-10 11:00:00,187.97,187.97,187.53,187.77,35925.0,166.4079,166.4079,166.0184,166.2309,35925.0
2017-07-10 11:10:00,187.77,187.89,187.44,187.46,22057.0,166.2309,166.3371,165.9387,165.9565,22057.0
2017-07-10 11:20:00,187.46,187.51,187.22,187.38,36696.0,165.9565,166.0007,165.744,165.8856,36696.0
2017-07-10 11:30:00,187.41,187.61,187.31,187.58,124653.0,165.9122,166.0892,165.8237,166.0627,124653.0
2017-07-10 11:40:00,187.59,187.61,187.31,187.41,32171.0,166.0715,166.0892,165.8237,165.9122,32171.0
2017-07-10 11:50:00,187.4,187.44,187.33,187.39,24205.0,165.9033,165.9387,165.8414,165.8945,24205.0
2017-07-10 12:00:00,187.41,187.65,187.38,187.65,43928.0,165.9122,166.1247,165.8856,166.1247,43928.0
2017-07-10 12:10:00,187.66,187.71,187.39,187.39,24186.0,166.1335,166.1778,165.8945,165.8945,24186.0
2017-07-10 12:20:00,187.4,187.44,187.27,187.38,18539.0,165.9033,165.9387,165.7882,165.8856,18539.0
2017-07-10 12:30:00,187.38,187.44,187.3,187.34,17573.0,165.8856,165.9387,165.8148,165.8502,17573.0
2017-07-10 12:40:00,187.37,187.45,187.36,187.39,16694.0,165.8768,165.9476,165.8679,165.8945,16694.0
2017-07-10 12:50:00,187.4,187.44,187.32,187.34,12257.0,165.9033,165.9387,165.8325,165.8502,12257.0
2017-07-10 13:00:00,187.31,187.35,187.12,187.2,23857.0,165.8237,165.8591,165.6555,165.7263,23857.0
2017-07-10 13:10:00,187.16,187.26,187.02,187.24,41585.0,165.6909,165.7794,165.5669,165.7617,41585.0
2017-07-10 13:20:00,187.24,187.27,187.06,187.12,36953.0,165.7617,165.7882,165.6023,165.6555,36953.0
2017-07-10 13:30:00,187.11,187.27,187.04,187.19,31915.0,165.6466,165.7882,165.5846,165.7174,31915.0
2017-07-10 13:40:00,187.18,187.19,186.76,186.8,37017.0,165.7086,165.7174,165.3367,165.3722,37017.0
2017-07-10 13:50:00,186.82,186.85,186.59,186.59,61106.0,165.3899,165.4164,165.1862,165.1862,61106.0
2017-07-10 14:00:00,186.6,186.66,186.53,186.58,47063.0,165.1951,165.2482,165.1331,165.1774,47063.0
2017-07-10 14:10:00,186.58,186.68,186.32,186.38,40405.0,165.1774,165.2659,164.9472,165.0003,40405.0
2017-07-10 14:20:00,186.36,186.46,186.24,186.28,36521.0,164.9826,165.0712,164.8764,164.9118,36521.0
2017-07-10 14:30:00,186.23,186.31,186.16,186.25,81375.0,164.8675,164.9384,164.8056,164.8853,81375.0
2017-07-10 14:40:00,186.22,186.42,186.15,186.41,10785.0,164.8587,165.0358,164.7967,165.0269,10785.0
2017-07-10 14:50:00,186.44,186.61,186.42,186.57,28125.0,165.0535,165.204,165.0358,165.1685,28125.0
2017-07-10 15:00:00,186.56,186.92,186.56,186.89,17223.0,165.1597,165.4784,165.1597,165.4518,17223.0
2017-07-10 15:10:00,186.9,186.97,186.72,186.72,29332.0,165.4607,165.5227,165.3013,165.3013,29332.0
2017-07-10 15:20:00,186.74,186.84,186.69,186.82,30307.0,165.319,165.4076,165.2748,165.3899,30307.0
2017-07-10 15:30:00,186.83,186.95,186.74,186.93,51789.0,165.3987,165.505,165.319,165.4872,51789.0
2017-07-10 15:40:00,186.91,186.98,186.79,186.81,49667.0,165.4695,165.5315,165.3633,165.381,49667.0
2017-07-10 15:50:00,186.81,187.08,186.8,186.94,157422.0,165.381,165.62,165.3722,165.4961,157422.0
2017-07-11 09:30:00,187.0,187.49,186.6,187.26,80824.0,165.5492,165.983,165.1951,165.7794,80824.0
2017-07-11 09:40:00,187.18,187.66,187.0,187.43,67570.0,165.7086,166.1335,165.5492,165.9299,67570.0
2017-07-11 09:50:00,187.42,187.52,186.84,186.93,38259.0,165.921,166.0096,165.4076,165.4872,38259.0
2017-07-11 10:00:00,186.94,187.05,186.83,186.92,27298.0,165.4961,165.5935,165.3987,165.4784,27298.0
2017-07-11 10:10:00,186.94,187.03,186.69,187.0,23361.0,165.4961,165.5758,165.2748,165.5492,23361.0
2017-07-11 10:20:00,187.01,187.03,186.73,186.9,28083.0,165.5581,165.5758,165.3102,165.4607,28083.0
2017-07-11 10:30:00,186.93,187.01,186.75,186.93,52263.0,165.4872,165.5581,165.3279,165.4872,52263.0
2017-07-11 10:40:00,186.95,186.99,186.85,186.88,27023.0,165.505,165.5404,165.4164,165.443,27023.0
2017-07-11 10:50:00,186.91,186.99,186.84,186.84,39352.0,165.4695,165.5404,165.4076,165.4076,39352.0
2017-07-11 11:00:00,186.84,186.84,186.6,186.78,31194.0,165.4076,165.4076,165.1951,165.3545,31194.0
2017-07-11 11:10:00,186.76,186.76,186.15,186.24,29859.0,165.3367,165.3367,164.7967,164.8764,29859.0
2017-07-11 11:20:00,186.24,186.26,185.09,185.54,77559.0,164.8764,164.8941,163.8583,164.2567,77559.0
2017-07-11 11:30:00,185.56,185.8,185.34,185.6,72616.0,164.2744,164.4869,164.0796,164.3098,72616.0
2017-07-11 11:40:00,185.6,185.98,185.52,185.91,47878.0,164.3098,164.6462,164.239,164.5843,47878.0
2017-07-11 11:50:00,185.95,186.92,185.95,186.5,36338.0,164.6197,165.4784,164.6197,165.1066,36338.0
2017-07-11 12:00:00,186.58,186.74,186.38,186.47,27173.0,165.1774,165.319,165.0003,165.08,27173.0
2017-07-11 12:10:00,186.42,186.6,186.35,186.55,41035.0,165.0358,165.1951,164.9738,165.1508,41035.0
2017-07-11 12:20:00,186.57,186.59,186.38,186.54,16263.0,165.1685,165.1862,165.0003,165.142,16263.0
2017-07-11 12:30:00,186.52,186.61,186.43,186.59,19275.0,165.1243,165.204,165.0446,165.1862,19275.0
2017-07-11 12:40:00,186.6,186.75,186.59,186.66,33622.0,165.1951,165.3279,165.1862,165.2482,33622.0
2017-07-11 12:50:00,186.66,186.71,186.58,186.62,32303.0,165.2482,165.2925,165.1774,165.2128,32303.0
2017-07-11 13:00:00,186.61,186.66,186.5,186.56,17259.0,165.204,165.2482,165.1066,165.1597,17259.0
2017-07-11 13:10:00,186.59,186.63,186.55,186.6,23107.0,165.1862,165.2217,165.1508,165.1951,23107.0
2017-07-11 13:20:00,186.6,186.65,186.49,186.49,18734.0,165.1951,165.2394,165.0977,165.0977,18734.0
2017-07-11 13:30:00,186.5,186.56,186.44,186.54,19930.0,165.1066,165.1597,165.0535,165.142,19930.0
2017-07-11 13:40:00,186.56,186.77,186.54,186.75,28094.0,165.1597,165.3456,165.142,165.3279,28094.0
2017-07-11 13:50:00,186.72,186.75,186.6,186.6,18994.0,165.3013,165.3279,165.1951,165.1951,18994.0
2017-07-11 14:00:00,186.58,186.59,186.49,186.5,19941.0,165.1774,165.1862,165.0977,165.1066,19941.0
2017-07-11 14:10:00,186.5,186.55,186.32,186.32,23721.0,165.1066,165.1508,164.9472,164.9472,23721.0
2017-07-11 14:20:00,186.35,186.39,186.23,186.36,25114.0,164.9738,165.0092,164.8675,164.9826,25114.0
2017-07-11 14:30:00,186.38,186.41,186.35,186.39,23888.0,165.0003,165.0269,164.9738,165.0092,23888.0
2017-07-11 14:40:00,186.38,186.44,186.37,186.38,24176.0,165.0003,165.0535,164.9915,165.0003,24176.0
2017-07-11 14:50:00,186.35,186.4,186.19,186.25,32894.0,164.9738,165.018,164.8321,164.8853,32894.0
2017-07-11 15:00:00,186.25,186.29,186.15,186.22,32452.0,164.8853,164.9207,164.7967,164.8587,32452.0
2017-07-11 15:10:00,186.23,186.38,186.22,186.3,40561.0,164.8675,165.0003,164.8587,164.9295,40561.0
2017-07-11 15:20:00,186.29,186.32,186.18,186.24,42288.0,164.9207,164.9472,164.8233,164.8764,42288.0
2017-07-11 15:30:00,186.24,186.41,186.2,186.27,80462.0,164.8764,165.0269,164.841,164.903,80462.0
2017-07-11 15:40:00,186.27,186.37,186.22,186.28,83217.0,164.903,164.9915,164.8587,164.9118,83217.0
2017-07-11 15:50:00,186.27,186.31,185.89,186.0,292018.0,164.903,164.9384,164.5665,164.6639,292018.0
2017-07-12 09:30:00,186.71,187.3,186.41,186.73,90307.0,165.2925,165.8148,165.0269,165.3102,90307.0
2017-07-12 09:40:00,186.74,187.03,186.43,186.89,57853.0,165.319,165.5758,165.0446,165.4518,57853.0
2017-07-12 09:50:00,186.9,187.08,186.6,186.68,119637.0,165.4607,165.62,165.1951,165.2659,119637.0
2017-07-12 10:00:00,186.68,186.88,186.49,186.55,58639.0,165.2659,165.443,165.0977,165.1508,58639.0
2017-07-12 10:10:00,186.6,186.86,186.54,186.66,112191.0,165.1951,165.4253,165.142,165.2482,112191.0
2017-07-12 10:20:00,186.69,186.82,186.51,186.79,491750.0,165.2748,165.3899,165.1154,165.3633,491750.0
2017-07-12 10:30:00,186.76,186.79,186.62,186.7,38850.0,165.3367,165.3633,165.2128,165.2836,38850.0
2017-07-12 10:40:00,186.68,186.88,186.68,186.73,90621.0,165.2659,165.443,165.2659,165.3102,90621.0
2017-07-12 10:50:00,186.71,187.0,186.6,186.79,59820.0,165.2925,165.5492,165.1951,165.3633,59820.0
2017-07-12 11:00:00,186.77,187.05,186.73,186.92,58449.0,165.3456,165.5935,165.3102,165.4784,58449.0
2017-07-12 11:10:00,186.95,186.97,186.62,186.93,33163.0,165.505,165.5227,165.2128,165.4872,33163.0
2017-07-12 11:20:00,186.9,187.03,186.85,186.95,46264.0,165.4607,165.5758,165.4164,165.505,46264.0
2017-07-12 11:30:00,186.95,187.0,186.81,186.9,39853.0,165.505,165.5492,165.381,165.4607,39853.0
2017-07-12 11:40:00,186.91,187.05,186.86,186.91,50738.0,165.4695,165.5935,165.4253,165.4695,50738.0
2017-07-12 11:50:00,186.88,186.88,186.56,186.68,27564.0,165.443,165.443,165.1597,165.2659,27564.0
2017-07-12 12:00:00,186.7,187.04,186.7,187.0,23703.0,165.2836,165.5846,165.2836,165.5492,23703.0
2017-07-12 12:10:00,186.98,187.02,186.62,186.86,38808.0,165.5315,165.5669,165.2128,165.4253,38808.0
2017-07-12 12:20:00,186.85,186.99,186.84,186.86,25694.0,165.4164,165.5404,165.4076,165.4253,25694.0
2017-07-12 12:30:00,186.87,187.0,186.63,186.91,158990.0,165.4341,165.5492,165.2217,165.4695,158990.0
2017-07-12 12:40:00,186.92,186.94,186.85,186.88,51566.0,165.4784,165.4961,165.4164,165.443,51566.0
2017-07-12 12:50:00,186.89,186.92,186.65,186.91,62512.0,165.4518,165.4784,165.2394,165.4695,62512.0
2017-07-12 13:00:00,186.9,186.97,186.85,186.93,40570.0,165.4607,165.5227,165.4164,165.4872,40570.0
2017-07-12 13:10:00,186.94,187.01,186.91,186.95,25620.0,165.4961,165.5581,165.4695,165.505,25620.0
2017-07-12 13:20:00,186.95,187.0,186.93,186.96,27881.0,165.505,165.5492,165.4872,165.5138,27881.0
2017-07-12 13:30:00,186.96,187.0,186.93,186.94,25069.0,165.5138,165.5492,165.4872,165.4961,25069.0
2017-07-12 13:40:00,186.94,186.97,186.81,186.81,19499.0,165.4961,165.5227,165.381,165.381,19499.0
2017-07-12 13:50:00,186.83,186.93,186.81,186.87,34272.0,165.3987,165.4872,165.381,165.4341,34272.0
2017-07-12 14:00:00,186.86,186.96,186.81,186.91,28905.0,165.4253,165.5138,165.381,165.4695,28905.0
2017-07-12 14:10:00,186.91,186.96,186.85,186.92,33478.0,165.4695,165.5138,165.4164,165.4784,33478.0
2017-07-12 14:20:00,186.91,187.02,186.84,186.93,37293.0,165.4695,165.5669,165.4076,165.4872,37293.0
2017-07-12 14:30:00,186.93,187.01,186.89,187.0,26995.0,165.4872,165.5581,165.4518,165.5492,26995.0
2017-07-12 14:40:00,186.99,187.04,186.87,186.87,43064.0,165.5404,165.5846,165.4341,165.4341,43064.0
2017-07-12 14:50:00,186.86,186.94,186.85,186.92,29049.0,165.4253,165.4961,165.4164,165.4784,29049.0
2017-07-12 15:00:00,186.89,187.05,186.88,187.03,52910.0,165.4518,165.5935,165.443,165.5758,52910.0
2017-07-12 15:10:00,187.02,187.05,186.91,186.98,37471.0,165.5669,165.5935,165.4695,165.5315,37471.0
2017-07-12 15:20:00,186.97,187.01,186.85,186.87,57022.0,165.5227,165.5581,165.4164,165.4341,57022.0
2017-07-12 15:30:00,186.87,186.98,186.85,186.96,74277.0,165.4341,165.5315,165.4164,165.5138,74277.0
2017-07-12 15:40:00,186.94,186.96,186.84,186.87,125026.0,165.4961,165.5138,165.4076,165.4341,125026.0
2017-07-12 15:50:00,186.87,187.0,186.7,186.75,224526.0,165.4341,165.5492,165.2836,165.3279,224526.0
2017-07-13 09:30:00,187.0,187.28,186.38,186.6,83386.0,165.5492,165.7971,165.0003,165.1951,83386.0
2017-07-13 09:40:00,186.6,186.73,186.31,186.41,21340.0,165.1951,165.3102,164.9384,165.0269,21340.0
2017-07-13 09:50:00,186.39,186.51,185.87,186.19,46063.0,165.0092,165.1154,164.5488,164.8321,46063.0
2017-07-13 10:00:00,186.16,186.24,185.7,185.89,46136.0,164.8056,164.8764,164.3983,164.5665,46136.0
2017-07-13 10:10:00,185.87,185.98,185.7,185.76,47513.0,164.5488,164.6462,164.3983,164.4515,47513.0
2017-07-13 10:20:00,185.76,185.89,185.32,185.48,67639.0,164.4515,164.5665,164.0619,164.2036,67639.0
2017-07-13 10:30:00,185.49,186.27,185.44,186.16,45157.0,164.2124,164.903,164.1682,164.8056,45157.0
2017-07-13 10:40:00,186.19,186.22,185.86,185.88,25913.0,164.8321,164.8587,164.54,164.5577,25913.0
2017-07-13 10:50:00,185.9,185.98,185.78,185.79,40991.0,164.5754,164.6462,164.4692,164.478,40991.0
2017-07-13 11:00:00,185.76,186.25,185.76,186.24,26972.0,164.4515,164.8853,164.4515,164.8764,26972.0
2017-07-13 11:10:00,186.24,186.38,186.0,186.03,37851.0,164.8764,165.0003,164.6639,164.6905,37851.0
2017-07-13 11:20:00,186.02,186.28,186.02,186.17,30963.0,164.6816,164.9118,164.6816,164.8144,30963.0
2017-07-13 11:30:00,186.16,186.6,186.15,186.6,43797.0,164.8056,165.1951,164.7967,165.1951,43797.0
2017-07-13 11:40:00,186.56,186.76,186.41,186.48,25769.0,165.1597,165.3367,165.0269,165.0889,25769.0
2017-07-13 11:50:00,186.49,186.64,186.45,186.52,19847.0,165.0977,165.2305,165.0623,165.1243,19847.0
2017-07-13 12:00:00,186.52,186.54,186.39,186.42,22521.0,165.1243,165.142,165.0092,165.0358,22521.0
2017-07-13 12:10:00,186.42,186.72,186.39,186.69,16209.0,165.0358,165.3013,165.0092,165.2748,16209.0
2017-07-13 12:20:00,186.69,186.8,186.59,186.66,21698.0,165.2748,165.3722,165.1862,165.2482,21698.0
2017-07-13 12:30:00,186.65,186.68,186.44,186.47,33019.0,165.2394,165.2659,165.0535,165.08,33019.0
2017-07-13 12:40:00,186.5,186.53,186.38,186.43,22003.0,165.1066,165.1331,165.0003,165.0446,22003.0
2017-07-13 12:50:00,186.43,186.43,186.13,186.14,24846.0,165.0446,165.0446,164.779,164.7879,24846.0
2017-07-13 13:00:00,186.14,186.21,186.12,186.19,27577.0,164.7879,164.8498,164.7702,164.8321,27577.0
2017-07-13 13:10:00,186.19,186.19,186.02,186.08,29094.0,164.8321,164.8321,164.6816,164.7348,29094.0
2017-07-13 13:20:00,186.09,186.13,186.03,186.1,15449.0,164.7436,164.779,164.6905,164.7525,15449.0
2017-07-13 13:30:00,186.11,186.12,185.97,185.98,31716.0,164.7613,164.7702,164.6374,164.6462,31716.0
2017-07-13 13:40:00,186.0,186.02,185.87,185.9,20821.0,164.6639,164.6816,164.5488,164.5754,20821.0
2017-07-13 13:50:00,185.94,185.94,185.8,185.8,26813.0,164.6108,164.6108,164.4869,164.4869,26813.0
2017-07-13 14:00:00,185.8,185.8,185.5,185.5,47369.0,164.4869,164.4869,164.2213,164.2213,47369.0
2017-07-13 14:10:00,185.5,185.64,185.45,185.6,41879.0,164.2213,164.3452,164.177,164.3098,41879.0
2017-07-13 14:20:00,185.6,185.79,185.6,185.78,26510.0,164.3098,164.478,164.3098,164.4692,26510.0
2017-07-13 14:30:00,185.78,185.99,185.78,185.87,24811.0,164.4692,164.6551,164.4692,164.5488,24811.0
2017-07-13 14:40:00,185.9,186.11,185.78,186.06,41113.0,164.5754,164.7613,164.4692,164.717,41113.0
2017-07-13 14:50:00,186.06,186.1,185.9,185.98,44793.0,164.717,164.7525,164.5754,164.6462,44793.0
2017-07-13 15:00:00,185.97,185.98,185.72,185.74,35002.0,164.6374,164.6462,164.416,164.4338,35002.0
2017-07-13 15:10:00,185.77,185.92,185.75,185.76,26162.0,164.4603,164.5931,164.4426,164.4515,26162.0
2017-07-13 15:20:00,185.76,185.84,185.71,185.73,34507.0,164.4515,164.5223,164.4072,164.4249,34507.0
2017-07-13 15:30:00,185.72,185.79,185.67,185.67,59308.0,164.416,164.478,164.3718,164.3718,59308.0
2017-07-13 15:40:00,185.66,185.76,185.57,185.7,85478.0,164.3629,164.4515,164.2833,164.3983,85478.0
2017-07-13 15:50:00,185.72,185.87,185.41,185.54,199479.0,164.416,164.5488,164.1416,164.2567,199479.0
2017-07-14 09:30:00,185.81,185.94,184.77,185.79,99968.0,164.4957,164.6108,163.575,164.478,99968.0
2017-07-14 09:40:00,185.75,185.87,185.57,185.7,32450.0,164.4426,164.5488,164.2833,164.3983,32450.0
2017-07-14 09:50:00,185.73,185.87,185.6,185.84,58831.0,164.4249,164.5488,164.3098,164.5223,58831.0
2017-07-14 10:00:00,185.77,185.81,185.35,185.35,34558.0,164.4603,164.4957,164.0885,164.0885,34558.0
2017-07-14 10:10:00,185.4,185.44,184.82,184.97,73265.0,164.1328,164.1682,163.6193,163.7521,73265.0
2017-07-14 10:20:00,184.98,185.5,184.95,185.41,58257.0,163.7609,164.2213,163.7344,164.1416,58257.0
2017-07-14 10:30:00,185.38,185.46,185.23,185.46,33513.0,164.115,164.1859,163.9823,164.1859,33513.0
2017-07-14 10:40:00,185.44,185.86,185.42,185.78,77749.0,164.1682,164.54,164.1505,164.4692,77749.0
2017-07-14 10:50:00,185.76,185.96,185.74,185.94,37423.0,164.4515,164.6285,164.4338,164.6108,37423.0
2017-07-14 11:00:00,185.94,185.96,185.64,185.64,66696.0,164.6108,164.6285,164.3452,164.3452,66696.0
2017-07-14 11:10:00,185.67,185.83,185.6,185.8,33972.0,164.3718,164.5134,164.3098,164.4869,33972.0
2017-07-14 11:20:00,185.84,186.05,185.78,185.96,36434.0,164.5223,164.7082,164.4692,164.6285,36434.0
2017-07-14 11:30:00,185.96,185.99,185.79,185.83,24602.0,164.6285,164.6551,164.478,164.5134,24602.0
2017-07-14 11:40:00,185.86,186.03,185.7,185.98,95333.0,164.54,164.6905,164.3983,164.6462,95333.0
2017-07-14 11:50:00,185.99,186.18,185.96,186.04,41638.0,164.6551,164.8233,164.6285,164.6993,41638.0
2017-07-14 12:00:00,186.04,186.08,185.84,185.91,22014.0,164.6993,164.7348,164.5223,164.5843,22014.0
2017-07-14 12:10:00,185.91,185.98,185.79,185.88,30045.0,164.5843,164.6462,164.478,164.5577,30045.0
2017-07-14 12:20:00,185.87,186.26,185.86,186.25,24563.0,164.5488,164.8941,164.54,164.8853,24563.0
2017-07-14 12:30:00,186.21,186.34,186.2,186.31,46831.0,164.8498,164.9649,164.841,164.9384,46831.0
2017-07-14 12:40:00,186.33,186.49,186.32,186.44,22223.0,164.9561,165.0977,164.9472,165.0535,22223.0
2017-07-14 12:50:00,186.46,186.99,186.46,186.74,40897.0,165.0712,165.5404,165.0712,165.319,40897.0
2017-07-14 13:00:00,186.74,186.83,186.56,186.75,60831.0,165.319,165.3987,165.1597,165.3279,60831.0
2017-07-14 13:10:00,186.75,186.86,186.73,186.86,19698.0,165.3279,165.4253,165.3102,165.4253,19698.0
2017-07-14 13:20:00,186.86,186.94,186.74,186.8,35867.0,165.4253,165.4961,165.319,165.3722,35867.0
2017-07-14 13:30:00,186.8,186.91,186.69,186.86,104197.0,165.3722,165.4695,165.2748,165.4253,104197.0
2017-07-14 13:40:00,186.88,187.01,186.75,186.92,92345.0,165.443,165.5581,165.3279,165.4784,92345.0
2017-07-14 13:50:00,186.93,187.06,186.82,187.04,51061.0,165.4872,165.6023,165.3899,165.5846,51061.0
2017-07-14 14:00:00,187.03,187.05,186.8,186.94,33888.0,165.5758,165.5935,165.3722,165.4961,33888.0
2017-07-14 14:10:00,186.93,187.06,186.9,187.04,25757.0,165.4872,165.6023,165.4607,165.5846,25757.0
2017-07-14 14:20:00,187.05,187.12,186.96,186.96,41148.0,165.5935,165.6555,165.5138,165.5138,41148.0
2017-07-14 14:30:00,186.99,187.02,186.95,187.0,25000.0,165.5404,165.5669,165.505,165.5492,25000.0
2017-07-14 14:40:00,187.0,187.02,186.9,186.99,37638.0,165.5492,165.5669,165.4607,165.5404,37638.0
2017-07-14 14:50:00,186.99,187.01,186.8,186.86,26617.0,165.5404,165.5581,165.3722,165.4253,26617.0
2017-07-14 15:00:00,186.86,186.88,186.78,186.87,19564.0,165.4253,165.443,165.3545,165.4341,19564.0
2017-07-14 15:10:00,186.85,186.92,186.77,186.82,25685.0,165.4164,165.4784,165.3456,165.3899,25685.0
2017-07-14 15:20:00,186.82,186.93,186.82,186.85,33923.0,165.3899,165.4872,165.3899,165.4164,33923.0
2017-07-14 15:30:00,186.84,187.11,186.76,187.11,105173.0,165.4076,165.6466,165.3367,165.6466,105173.0
2017-07-14 15:40:00,187.11,187.13,186.9,186.97,73456.0,165.6466,165.6643,165.4607,165.5227,73456.0
2017-07-14 15:50:00,186.95,186.98,186.79,186.92,177061.0,165.505,165.5315,165.3633,165.4784,177061.0
2017-07-17 09:30:00,187.07,187.25,186.82,186.87,144844.0,165.6112,165.7705,165.3899,165.4341,144844.0
2017-07-17 09:40:00,186.83,186.88,186.42,186.48,45114.0,165.3987,165.443,165.0358,165.0889,45114.0
2017-07-17 09:50:00,186.45,186.45,186.01,186.01,42271.0,165.0623,165.0623,164.6728,164.6728,42271.0
2017-07-17 10:00:00,186.05,186.45,186.03,186.28,43126.0,164.7082,165.0623,164.6905,164.9118,43126.0
2017-07-17 10:10:00,186.29,186.31,186.17,186.21,31176.0,164.9207,164.9384,164.8144,164.8498,31176.0
2017-07-17 10:20:00,186.2,186.26,185.89,186.03,53991.0,164.841,164.8941,164.5665,164.6905,53991.0
2017-07-17 10:30:00,186.05,186.17,185.94,186.01,64189.0,164.7082,164.8144,164.6108,164.6728,64189.0
2017-07-17 10:40:00,186.02,186.13,185.76,185.8,55128.0,164.6816,164.779,164.4515,164.4869,55128.0
2017-07-17 10:50:00,185.81,186.08,185.77,185.96,47411.0,164.4957,164.7348,164.4603,164.6285,47411.0
2017-07-17 11:00:00,185.97,186.27,185.84,186.05,77740.0,164.6374,164.903,164.5223,164.7082,77740.0
2017-07-17 11:10:00,186.01,186.37,185.95,186.24,29797.0,164.6728,164.9915,164.6197,164.8764,29797.0
2017-07-17 11:20:00,186.2,186.24,186.1,186.13,18593.0,164.841,164.8764,164.7525,164.779,18593.0
2017-07-17 11:30:00,186.14,186.34,186.1,186.25,31344.0,164.7879,164.9649,164.7525,164.8853,31344.0
2017-07-17 11:40:00,186.28,186.33,186.13,186.26,25180.0,164.9118,164.9561,164.779,164.8941,25180.0
2017-07-17 11:50:00,186.28,186.46,186.28,186.3,41646.0,164.9118,165.0712,164.9118,164.9295,41646.0
2017-07-17 12:00:00,186.3,186.77,186.22,186.69,51199.0,164.9295,165.3456,164.8587,165.2748,51199.0
2017-07-17 12:10:00,186.69,186.71,186.53,186.53,32087.0,165.2748,165.2925,165.1331,165.1331,32087.0
2017-07-17 12:20:00,186.54,186.74,186.53,186.59,34530.0,165.142,165.319,165.1331,165.1862,34530.0
2017-07-17 12:30:00,186.61,186.64,186.2,186.34,42542.0,165.204,165.2305,164.841,164.9649,42542.0
2017-07-17 12:40:00,186.34,186.44,186.22,186.39,56112.0,164.9649,165.0535,164.8587,165.0092,56112.0
2017-07-17 12:50:00,186.43,186.45,186.29,186.34,22773.0,165.0446,165.0623,164.9207,164.9649,22773.0
2017-07-17 13:00:00,186.34,186.4,186.22,186.39,26695.0,164.9649,165.018,164.8587,165.0092,26695.0
2017-07-17 13:10:00,186.4,186.47,186.35,186.44,40731.0,165.018,165.08,164.9738,165.0535,40731.0
2017-07-17 13:20:00,186.43,186.45,186.28,186.36,23505.0,165.0446,165.0623,164.9118,164.9826,23505.0
2017-07-17 13:30:00,186.38,186.43,186.22,186.37,39577.0,165.0003,165.0446,164.8587,164.9915,39577.0
2017-07-17 13:40:00,186.38,186.66,186.35,186.55,38066.0,165.0003,165.2482,164.9738,165.1508,38066.0
2017-07-17 13:50:00,186.55,186.57,186.39,186.46,28618.0,165.1508,165.1685,165.0092,165.0712,28618.0
2017-07-17 14:00:00,186.45,186.47,186.33,186.37,28268.0,165.0623,165.08,164.9561,164.9915,28268.0
2017-07-17 14:10:00,186.38,186.4,186.25,186.35,19436.0,165.0003,165.018,164.8853,164.9738,19436.0
2017-07-17 14:20:00,186.36,186.36,186.18,186.26,29575.0,164.9826,164.9826,164.8233,164.8941,29575.0
2017-07-17 14:30:00,186.25,186.42,186.23,186.32,31778.0,164.8853,165.0358,164.8675,164.9472,31778.0
2017-07-17 14:40:00,186.33,186.61,186.33,186.57,34651.0,164.9561,165.204,164.9561,165.1685,34651.0
2017-07-17 14:50:00,186.58,186.66,186.4,186.49,39298.0,165.1774,165.2482,165.018,165.0977,39298.0
2017-07-17 15:00:00,186.49,186.63,186.48,186.62,37065.0,165.0977,165.2217,165.0889,165.2128,37065.0
2017-07-17 15:10:00,186.6,186.84,186.57,186.67,64025.0,165.1951,165.4076,165.1685,165.2571,64025.0
2017-07-17 15:20:00,186.67,186.77,186.62,186.66,41546.0,165.2571,165.3456,165.2128,165.2482,41546.0
2017-07-17 15:30:00,186.63,186.65,186.47,186.56,64405.0,165.2217,165.2394,165.08,165.1597,64405.0
2017-07-17 15:40:00,186.57,186.57,186.35,186.44,76687.0,165.1685,165.1685,164.9738,165.0535,76687.0
2017-07-17 15:50:00,186.44,186.71,186.4,186.64,185713.0,165.0535,165.2925,165.018,165.2305,185713.0
2017-07-18 09:30:00,186.95,186.99,185.05,185.05,193105.0,165.505,165.5404,163.8229,163.8229,193105.0
2017-07-18 09:40:00,185.11,185.2,184.17,184.81,167705.0,163.876,163.9557,163.0438,163.6104,167705.0
2017-07-18 09:50:00,184.81,185.47,184.51,184.77,185539.0,163.6104,164.1947,163.3448,163.575,185539.0
2017-07-18 10:00:00,184.91,185.03,184.05,184.19,168456.0,163.699,163.8052,162.9376,163.0616,168456.0
2017-07-18 10:10:00,184.15,184.43,184.08,184.2,100994.0,163.0261,163.274,162.9642,163.0704,100994.0
2017-07-18 10:20:00,184.2,185.25,184.13,184.61,117624.0,163.0704,164.0,163.0084,163.4334,117624.0
2017-07-18 10:30:00,184.65,185.05,184.29,184.41,69055.0,163.4688,163.8229,163.1501,163.2563,69055.0
2017-07-18 10:40:00,184.38,185.01,183.86,184.5,117849.0,163.2298,163.7875,162.7694,163.336,117849.0
2017-07-18 10:50:00,184.41,185.11,184.34,184.97,74468.0,163.2563,163.876,163.1943,163.7521,74468.0
2017-07-18 11:00:00,184.92,185.1,184.78,184.95,51694.0,163.7078,163.8672,163.5839,163.7344,51694.0
2017-07-18 11:10:00,184.94,185.14,184.82,184.89,48458.0,163.7255,163.9026,163.6193,163.6813,48458.0
2017-07-18 11:20:00,184.91,185.15,184.85,184.99,34787.0,163.699,163.9114,163.6458,163.7698,34787.0
2017-07-18 11:30:00,185.0,185.25,184.96,185.13,43591.0,163.7786,164.0,163.7432,163.8937,43591.0
2017-07-18 11:40:00,185.18,185.36,185.12,185.21,35993.0,163.938,164.0973,163.8849,163.9645,35993.0
2017-07-18 11:50:00,185.23,185.46,185.16,185.42,38646.0,163.9823,164.1859,163.9203,164.1505,38646.0
2017-07-18 12:00:00,185.4,185.72,185.32,185.63,35419.0,164.1328,164.416,164.0619,164.3364,35419.0
2017-07-18 12:10:00,185.58,185.59,185.19,185.25,30200.0,164.2921,164.301,163.9468,164.0,30200.0
2017-07-18 12:20:00,185.25,185.47,185.25,185.46,29509.0,164.0,164.1947,164.0,164.1859,29509.0
2017-07-18 12:30:00,185.46,185.58,185.44,185.54,22362.0,164.1859,164.2921,164.1682,164.2567,22362.0
2017-07-18 12:40:00,185.54,185.56,185.15,185.25,39331.0,164.2567,164.2744,163.9114,164.0,39331.0
2017-07-18 12:50:00,185.24,185.31,185.12,185.26,31400.0,163.9911,164.0531,163.8849,164.0088,31400.0
2017-07-18 13:00:00,185.25,185.3,185.01,185.11,27218.0,164.0,164.0442,163.7875,163.876,27218.0
2017-07-18 13:10:00,185.12,185.22,185.05,185.17,28317.0,163.8849,163.9734,163.8229,163.9291,28317.0
2017-07-18 13:20:00,185.14,185.23,185.04,185.05,29838.0,163.9026,163.9823,163.8141,163.8229,29838.0
2017-07-18 13:30:00,185.06,185.34,185.05,185.31,28199.0,163.8318,164.0796,163.8229,164.0531,28199.0
2017-07-18 13:40:00,185.31,185.8,185.3,185.8,47053.0,164.0531,164.4869,164.0442,164.4869,47053.0
2017-07-18 13:50:00,185.8,186.23,185.78,186.23,83436.0,164.4869,164.8675,164.4692,164.8675,83436.0
2017-07-18 14:00:00,186.2,186.47,186.04,186.47,94501.0,164.841,165.08,164.6993,165.08,94501.0
2017-07-18 14:10:00,186.47,186.88,186.43,186.44,96986.0,165.08,165.443,165.0446,165.0535,96986.0
2017-07-18 14:20:00,186.44,187.15,186.42,186.84,119406.0,165.0535,165.682,165.0358,165.4076,119406.0
2017-07-18 14:30:00,186.83,187.05,186.83,186.92,82393.0,165.3987,165.5935,165.3987,165.4784,82393.0
2017-07-18 14:40:00,186.91,186.93,186.56,186.74,78696.0,165.4695,165.4872,165.1597,165.319,78696.0
2017-07-18 14:50:00,186.72,186.96,186.71,186.9,66210.0,165.3013,165.5138,165.2925,165.4607,66210.0
2017-07-18 15:00:00,186.89,187.16,186.85,187.16,88230.0,165.4518,165.6909,165.4164,165.6909,88230.0
2017-07-18 15:10:00,187.16,187.2,186.96,186.99,65799.0,165.6909,165.7263,165.5138,165.5404,65799.0
2017-07-18 15:20:00,187.01,187.01,186.66,186.93,55332.0,165.5581,165.5581,165.2482,165.4872,55332.0
2017-07-18 15:30:00,186.95,187.05,186.76,186.76,99003.0,165.505,165.5935,165.3367,165.3367,99003.0
2017-07-18 15:40:00,186.77,187.02,186.71,186.73,141722.0,165.3456,165.5669,165.2925,165.3102,141722.0
2017-07-18 15:50:00,186.72,187.04,186.52,186.96,274000.0,165.3013,165.5846,165.1243,165.5138,274000.0
2017-07-19 09:30:00,187.61,189.36,187.51,189.14,234232.0,166.0892,167.6385,166.0007,167.4437,234232.0
2017-07-19 09:40:00,189.09,189.1,188.33,188.45,230316.0,167.3995,167.4083,166.7267,166.8329,230316.0
2017-07-19 09:50:00,188.47,189.12,188.39,188.95,92553.0,166.8506,167.426,166.7798,167.2755,92553.0
2017-07-19 10:00:00,188.98,189.19,188.87,188.95,63704.0,167.3021,167.488,167.2047,167.2755,63704.0
2017-07-19 10:10:00,188.97,189.25,188.59,188.72,118661.0,167.2932,167.5411,166.9568,167.0719,118661.0
2017-07-19 10:20:00,188.73,189.14,188.66,188.72,58556.0,167.0808,167.4437,167.0188,167.0719,58556.0
2017-07-19 10:30:00,188.73,188.78,188.39,188.76,67376.0,167.0808,167.125,166.7798,167.1073,67376.0
2017-07-19 10:40:00,188.81,189.07,188.78,188.91,64709.0,167.1516,167.3818,167.125,167.2401,64709.0
2017-07-19 10:50:00,188.95,188.98,188.58,188.74,63382.0,167.2755,167.3021,166.948,167.0896,63382.0
2017-07-19 11:00:00,188.77,189.16,188.63,189.03,80835.0,167.1162,167.4614,166.9922,167.3464,80835.0
2017-07-19 11:10:00,189.02,189.29,188.85,189.26,58361.0,167.3375,167.5765,167.187,167.55,58361.0
2017-07-19 11:20:00,189.26,189.27,188.92,189.18,52569.0,167.55,167.5588,167.249,167.4792,52569.0
2017-07-19 11:30:00,189.21,189.41,189.1,189.13,42186.0,167.5057,167.6828,167.4083,167.4349,42186.0
2017-07-19 11:40:00,189.11,189.22,189.09,189.15,63337.0,167.4172,167.5146,167.3995,167.4526,63337.0
2017-07-19 11:50:00,189.17,189.18,188.71,188.91,70732.0,167.4703,167.4792,167.0631,167.2401,70732.0
2017-07-19 12:00:00,188.93,189.04,188.69,188.85,55305.0,167.2578,167.3552,167.0454,167.187,55305.0
2017-07-19 12:10:00,188.83,188.91,188.72,188.76,67029.0,167.1693,167.2401,167.0719,167.1073,67029.0
2017-07-19 12:20:00,188.76,188.78,188.58,188.66,34886.0,167.1073,167.125,166.948,167.0188,34886.0
2017-07-19 12:30:00,188.67,188.7,188.42,188.45,38823.0,167.0277,167.0542,166.8063,166.8329,38823.0
2017-07-19 12:40:00,188.45,188.78,188.39,188.75,43562.0,166.8329,167.125,166.7798,167.0985,43562.0
2017-07-19 12:50:00,188.73,188.75,188.28,188.28,35477.0,167.0808,167.0985,166.6824,166.6824,35477.0
2017-07-19 13:00:00,188.31,188.56,188.29,188.47,31193.0,166.7089,166.9303,166.6912,166.8506,31193.0
2017-07-19 13:10:00,188.48,188.64,188.46,188.61,26532.0,166.8594,167.0011,166.8417,166.9745,26532.0
2017-07-19 13:20:00,188.61,188.64,188.51,188.57,37892.0,166.9745,167.0011,166.886,166.9391,37892.0
2017-07-19 13:30:00,188.57,188.75,188.54,188.72,27578.0,166.9391,167.0985,166.9126,167.0719,27578.0
2017-07-19 13:40:00,188.73,189.05,188.72,189.01,35910.0,167.0808,167.3641,167.0719,167.3287,35910.0
2017-07-19 13:50:00,189.03,189.22,188.95,189.15,41643.0,167.3464,167.5146,167.2755,167.4526,41643.0
2017-07-19 14:00:00,189.15,189.35,189.15,189.24,54160.0,167.4526,167.6296,167.4526,167.5323,54160.0
2017-07-19 14:10:00,189.26,189.4,189.14,189.2,83458.0,167.55,167.6739,167.4437,167.4969,83458.0
2017-07-19 14:20:00,189.2,189.21,188.9,189.08,57647.0,167.4969,167.5057,167.2313,167.3906,57647.0
2017-07-19 14:30:00,189.07,189.09,188.78,188.92,53673.0,167.3818,167.3995,167.125,167.249,53673.0
2017-07-19 14:40:00,188.93,189.01,188.9,189.0,45691.0,167.2578,167.3287,167.2313,167.3198,45691.0
2017-07-19 14:50:00,189.01,189.02,188.9,188.96,40013.0,167.3287,167.3375,167.2313,167.2844,40013.0
2017-07-19 15:00:00,188.96,189.01,188.87,188.87,30546.0,167.2844,167.3287,167.2047,167.2047,30546.0
2017-07-19 15:10:00,188.88,188.94,188.64,188.75,63552.0,167.2136,167.2667,167.0011,167.0985,63552.0
2017-07-19 15:20:00,188.76,188.81,188.7,188.81,56898.0,167.1073,167.1516,167.0542,167.1516,56898.0
2017-07-19 15:30:00,188.82,189.0,188.8,188.99,72738.0,167.1604,167.3198,167.1427,167.3109,72738.0
2017-07-19 15:40:00,188.99,189.03,188.89,189.03,126651.0,167.3109,167.3464,167.2224,167.3464,126651.0
2017-07-19 15:50:00,189.03,189.17,189.0,189.16,168059.0,167.3464,167.4703,167.3198,167.4614,168059.0
2017-07-20 09:30:00,189.41,189.89,189.21,189.29,115452.0,167.6828,168.1077,167.5057,167.5765,115452.0
2017-07-20 09:40:00,189.36,189.36,188.92,189.35,53913.0,167.6385,167.6385,167.249,167.6296,53913.0
2017-07-20 09:50:00,189.34,189.73,189.26,189.45,99024.0,167.6208,167.9661,167.55,167.7182,99024.0
2017-07-20 10:00:00,189.51,190.42,189.47,190.41,120897.0,167.7713,168.5769,167.7359,168.5681,120897.0
2017-07-20 10:10:00,190.41,190.53,189.81,189.91,62455.0,168.5681,168.6743,168.0369,168.1254,62455.0
2017-07-20 10:20:00,189.94,190.19,189.92,190.05,30993.0,168.152,168.3733,168.1343,168.2494,30993.0
2017-07-20 10:30:00,190.05,190.09,189.44,189.52,60624.0,168.2494,168.2848,167.7093,167.7801,60624.0
2017-07-20 10:40:00,189.56,190.0,189.54,189.97,52977.0,167.8156,168.2051,167.7979,168.1785,52977.0
2017-07-20 10:50:00,189.92,190.15,189.82,189.99,46141.0,168.1343,168.3379,168.0457,168.1962,46141.0
2017-07-20 11:00:00,190.02,190.24,189.8,190.11,35948.0,168.2228,168.4176,168.028,168.3025,35948.0
2017-07-20 11:10:00,190.1,190.33,189.9,189.9,54306.0,168.2936,168.4972,168.1166,168.1166,54306.0
2017-07-20 11:20:00,189.87,190.18,189.81,189.87,48392.0,168.09,168.3644,168.0369,168.09,48392.0
2017-07-20 11:30:00,189.85,189.92,189.63,189.83,60326.0,168.0723,168.1343,167.8775,168.0546,60326.0
2017-07-20 11:40:00,189.85,190.16,189.77,190.07,30329.0,168.0723,168.3467,168.0015,168.2671,30329.0
2017-07-20 11:50:00,190.05,190.17,190.05,190.16,16756.0,168.2494,168.3556,168.2494,168.3467,16756.0
2017-07-20 12:00:00,190.13,190.24,190.02,190.22,26873.0,168.3202,168.4176,168.2228,168.3999,26873.0
2017-07-20 12:10:00,190.22,190.48,190.16,190.46,33602.0,168.3999,168.63,168.3467,168.6123,33602.0
2017-07-20 12:20:00,190.43,190.7,190.4,190.7,30674.0,168.5858,168.8248,168.5592,168.8248,30674.0
2017-07-20 12:30:00,190.68,190.7,190.61,190.65,23610.0,168.8071,168.8248,168.7451,168.7805,23610.0
2017-07-20 12:40:00,190.68,190.78,190.62,190.71,33379.0,168.8071,168.8956,168.754,168.8336,33379.0
2017-07-20 12:50:00,190.73,191.11,190.66,191.05,47406.0,168.8513,169.1878,168.7894,169.1346,47406.0
2017-07-20 13:00:00,191.06,191.25,190.94,191.23,116489.0,169.1435,169.3117,169.0373,169.294,116489.0
2017-07-20 13:10:00,191.21,191.33,190.93,191.1,39560.0,169.2763,169.3825,169.0284,169.1789,39560.0
2017-07-20 13:20:00,191.05,191.05,190.74,190.87,16272.0,169.1346,169.1346,168.8602,168.9753,16272.0
2017-07-20 13:30:00,190.88,191.06,190.87,191.0,23880.0,168.9841,169.1435,168.9753,169.0904,23880.0
2017-07-20 13:40:00,191.0,191.05,190.77,190.77,45085.0,169.0904,169.1346,168.8868,168.8868,45085.0
2017-07-20 13:50:00,190.74,190.88,190.71,190.82,28474.0,168.8602,168.9841,168.8336,168.931,28474.0
2017-07-20 14:00:00,190.84,190.89,190.74,190.87,24133.0,168.9487,168.993,168.8602,168.9753,24133.0
2017-07-20 14:10:00,190.9,191.07,190.86,191.0,40413.0,169.0018,169.1523,168.9664,169.0904,40413.0
2017-07-20 14:20:00,191.0,191.14,190.99,191.03,42437.0,169.0904,169.2143,169.0815,169.1169,42437.0
2017-07-20 14:30:00,191.01,191.28,190.91,191.12,69224.0,169.0992,169.3383,169.0107,169.1966,69224.0
2017-07-20 14:40:00,191.14,191.49,191.12,191.41,62787.0,169.2143,169.5242,169.1966,169.4533,62787.0
2017-07-20 14:50:00,191.41,191.65,191.4,191.62,57084.0,169.4533,169.6658,169.4445,169.6393,57084.0
2017-07-20 15:00:00,191.63,191.82,191.52,191.79,86001.0,169.6481,169.8163,169.5507,169.7898,86001.0
2017-07-20 15:10:00,191.8,191.92,191.46,191.47,115599.0,169.7986,169.9048,169.4976,169.5065,115599.0
2017-07-20 15:20:00,191.47,191.89,191.45,191.8,106852.0,169.5065,169.8783,169.4888,169.7986,106852.0
2017-07-20 15:30:00,191.8,191.8,191.55,191.58,82258.0,169.7986,169.7986,169.5773,169.6038,82258.0
2017-07-20 15:40:00,191.57,191.76,191.57,191.71,111787.0,169.595,169.7632,169.595,169.7189,111787.0
2017-07-20 15:50:00,191.71,191.72,191.5,191.67,221025.0,169.7189,169.7278,169.533,169.6835,221025.0
2017-07-21 09:30:00,191.38,191.45,190.6,191.18,303735.0,169.4268,169.4888,168.7363,169.2497,303735.0
2017-07-21 09:40:00,191.11,191.36,190.87,191.19,36400.0,169.1878,169.4091,168.9753,169.2586,36400.0
2017-07-21 09:50:00,191.17,192.0,191.08,191.73,137497.0,169.2409,169.9757,169.1612,169.7366,137497.0
2017-07-21 10:00:00,191.7,192.56,191.58,192.51,109329.0,169.7101,170.4714,169.6038,170.4272,109329.0
2017-07-21 10:10:00,192.52,192.98,192.52,192.94,106234.0,170.436,170.8433,170.436,170.8078,106234.0
2017-07-21 10:20:00,192.94,193.0,192.41,192.45,255407.0,170.8078,170.861,170.3386,170.374,255407.0
2017-07-21 10:30:00,192.39,192.45,192.03,192.15,36242.0,170.3209,170.374,170.0022,170.1085,36242.0
2017-07-21 10:40:00,192.1,192.39,191.71,191.77,95367.0,170.0642,170.3209,169.7189,169.7721,95367.0
2017-07-21 10:50:00,191.82,191.82,191.27,191.37,37052.0,169.8163,169.8163,169.3294,169.4179,37052.0
2017-07-21 11:00:00,191.39,191.92,191.27,191.79,122161.0,169.4356,169.9048,169.3294,169.7898,122161.0
2017-07-21 11:10:00,191.79,191.95,191.44,191.57,28962.0,169.7898,169.9314,169.4799,169.595,28962.0
2017-07-21 11:20:00,191.58,191.59,191.1,191.22,21111.0,169.6038,169.6127,169.1789,169.2851,21111.0
2017-07-21 11:30:00,191.27,191.27,191.12,191.24,33652.0,169.3294,169.3294,169.1966,169.3028,33652.0
2017-07-21 11:40:00,191.21,191.58,191.16,191.58,47559.0,169.2763,169.6038,169.232,169.6038,47559.0
2017-07-21 11:50:00,191.58,191.61,191.52,191.61,35312.0,169.6038,169.6304,169.5507,169.6304,35312.0
2017-07-21 12:00:00,191.64,191.83,191.45,191.45,34675.0,169.657,169.8252,169.4888,169.4888,34675.0
2017-07-21 12:10:00,191.48,191.59,191.35,191.43,29434.0,169.5153,169.6127,169.4002,169.4711,29434.0
2017-07-21 12:20:00,191.42,191.52,191.4,191.45,37389.0,169.4622,169.5507,169.4445,169.4888,37389.0
2017-07-21 12:30:00,191.43,191.77,191.42,191.71,78098.0,169.4711,169.7721,169.4622,169.7189,78098.0
2017-07-21 12:40:00,191.7,192.0,191.69,191.78,142176.0,169.7101,169.9757,169.7012,169.7809,142176.0
2017-07-21 12:50:00,191.78,191.79,191.67,191.77,35808.0,169.7809,169.7898,169.6835,169.7721,35808.0
2017-07-21 13:00:00,191.75,191.84,191.65,191.74,55564.0,169.7543,169.834,169.6658,169.7455,55564.0
2017-07-21 13:10:00,191.74,191.97,191.71,191.74,36683.0,169.7455,169.9491,169.7189,169.7455,36683.0
2017-07-21 13:20:00,191.73,191.83,191.56,191.61,33420.0,169.7366,169.8252,169.5861,169.6304,33420.0
2017-07-21 13:30:00,191.61,191.7,191.48,191.53,76542.0,169.6304,169.7101,169.5153,169.5596,76542.0
2017-07-21 13:40:00,191.52,191.69,191.52,191.67,34826.0,169.5507,169.7012,169.5507,169.6835,34826.0
2017-07-21 13:50:00,191.67,191.83,191.64,191.74,43012.0,169.6835,169.8252,169.657,169.7455,43012.0
2017-07-21 14:00:00,191.74,191.79,191.57,191.69,35544.0,169.7455,169.7898,169.595,169.7012,35544.0
2017-07-21 14:10:00,191.69,191.79,191.66,191.74,60502.0,169.7012,169.7898,169.6747,169.7455,60502.0
2017-07-21 14:20:00,191.74,191.79,191.6,191.69,103121.0,169.7455,169.7898,169.6216,169.7012,103121.0
2017-07-21 14:30:00,191.69,191.74,191.59,191.71,53121.0,169.7012,169.7455,169.6127,169.7189,53121.0
2017-07-21 14:40:00,191.7,191.74,191.64,191.71,47112.0,169.7101,169.7455,169.657,169.7189,47112.0
2017-07-21 14:50:00,191.71,191.75,191.63,191.66,33554.0,169.7189,169.7543,169.6481,169.6747,33554.0
2017-07-21 15:00:00,191.66,191.75,191.63,191.72,67809.0,169.6747,169.7543,169.6481,169.7278,67809.0
2017-07-21 15:10:00,191.72,191.75,191.66,191.73,109271.0,169.7278,169.7543,169.6747,169.7366,109271.0
2017-07-21 15:20:00,191.74,191.75,191.58,191.58,82912.0,169.7455,169.7543,169.6038,169.6038,82912.0
2017-07-21 15:30:00,191.57,191.77,191.57,191.77,157472.0,169.595,169.7721,169.595,169.7721,157472.0
2017-07-21 15:40:00,191.77,191.95,191.7,191.81,110118.0,169.7721,169.9314,169.7101,169.8075,110118.0
2017-07-21 15:50:00,191.81,191.89,191.73,191.75,134792.0,169.8075,169.8783,169.7366,169.7543,134792.0
2017-07-24 09:30:00,191.79,192.17,191.54,191.91,86945.0,169.7898,170.1262,169.5684,169.896,86945.0
2017-07-24 09:40:00,191.94,191.94,191.27,191.66,47811.0,169.9226,169.9226,169.3294,169.6747,47811.0
2017-07-24 09:50:00,191.67,191.84,191.48,191.74,45710.0,169.6835,169.834,169.5153,169.7455,45710.0
2017-07-24 10:00:00,191.74,191.88,191.37,191.42,53045.0,169.7455,169.8694,169.4179,169.4622,53045.0
2017-07-24 10:10:00,191.45,191.71,191.44,191.56,30736.0,169.4888,169.7189,169.4799,169.5861,30736.0
2017-07-24 10:20:00,191.56,191.62,191.18,191.4,27011.0,169.5861,169.6393,169.2497,169.4445,27011.0
2017-07-24 10:30:00,191.42,191.49,191.22,191.25,37785.0,169.4622,169.5242,169.2851,169.3117,37785.0
2017-07-24 10:40:00,191.28,191.38,191.1,191.18,22907.0,169.3383,169.4268,169.1789,169.2497,22907.0
2017-07-24 10:50:00,191.2,191.21,190.94,191.09,28414.0,169.2674,169.2763,169.0373,169.1701,28414.0
2017-07-24 11:00:00,191.1,191.2,190.99,191.04,38061.0,169.1789,169.2674,169.0815,169.1258,38061.0
2017-07-24 11:10:00,191.01,191.14,190.81,191.11,31191.0,169.0992,169.2143,168.9222,169.1878,31191.0
2017-07-24 11:20:00,191.08,191.11,190.85,191.0,44358.0,169.1612,169.1878,168.9576,169.0904,44358.0
2017-07-24 11:30:00,191.03,191.18,190.9,190.91,39125.0,169.1169,169.2497,169.0018,169.0107,39125.0
2017-07-24 11:40:00,190.92,190.97,190.68,190.97,39687.0,169.0196,169.0638,168.8071,169.0638,39687.0
2017-07-24 11:50:00,190.98,191.07,190.88,191.0,41349.0,169.0727,169.1523,168.9841,169.0904,41349.0
2017-07-24 12:00:00,191.01,191.11,190.92,191.1,30027.0,169.0992,169.1878,169.0196,169.1789,30027.0
2017-07-24 12:10:00,191.11,191.34,191.11,191.18,44093.0,169.1878,169.3914,169.1878,169.2497,44093.0
2017-07-24 12:20:00,191.19,191.52,191.16,191.46,28287.0,169.2586,169.5507,169.232,169.4976,28287.0
2017-07-24 12:30:00,191.49,191.54,191.1,191.16,40278.0,169.5242,169.5684,169.1789,169.232,40278.0
2017-07-24 12:40:00,191.18,191.38,191.16,191.22,30919.0,169.2497,169.4268,169.232,169.2851,30919.0
2017-07-24 12:50:00,191.21,191.26,191.11,191.14,13906.0,169.2763,169.3206,169.1878,169.2143,13906.0
2017-07-24 13:00:00,191.14,191.19,191.01,191.14,17798.0,169.2143,169.2586,169.0992,169.2143,17798.0
2017-07-24 13:10:00,191.16,191.19,190.84,190.84,31532.0,169.232,169.2586,168.9487,168.9487,31532.0
2017-07-24 13:20:00,190.83,190.91,190.81,190.9,23484.0,168.9399,169.0107,168.9222,169.0018,23484.0
2017-07-24 13:30:00,190.91,190.94,190.64,190.78,58478.0,169.0107,169.0373,168.7717,168.8956,58478.0
2017-07-24 13:40:00,190.79,190.85,190.71,190.85,20463.0,168.9045,168.9576,168.8336,168.9576,20463.0
2017-07-24 13:50:00,190.86,191.03,190.83,191.02,26954.0,168.9664,169.1169,168.9399,169.1081,26954.0
2017-07-24 14:00:00,191.02,191.15,191.0,191.04,32112.0,169.1081,169.2232,169.0904,169.1258,32112.0
2017-07-24 14:10:00,191.03,191.12,190.93,191.09,23818.0,169.1169,169.1966,169.0284,169.1701,23818.0
2017-07-24 14:20:00,191.09,191.12,190.99,191.09,22120.0,169.1701,169.1966,169.0815,169.1701,22120.0
2017-07-24 14:30:00,191.09,191.23,190.98,191.02,39063.0,169.1701,169.294,169.0727,169.1081,39063.0
2017-07-24 14:40:00,190.99,191.16,190.94,191.15,35988.0,169.0815,169.232,169.0373,169.2232,35988.0
2017-07-24 14:50:00,191.15,191.18,190.95,191.02,20129.0,169.2232,169.2497,169.0461,169.1081,20129.0
2017-07-24 15:00:00,191.01,191.08,190.93,190.97,24257.0,169.0992,169.1612,169.0284,169.0638,24257.0
2017-07-24 15:10:00,191.01,191.08,190.98,191.04,28566.0,169.0992,169.1612,169.0727,169.1258,28566.0
2017-07-24 15:20:00,191.02,191.2,190.99,191.17,38739.0,169.1081,169.2674,169.0815,169.2409,38739.0
2017-07-24 15:30:00,191.2,191.22,191.04,191.12,51072.0,169.2674,169.2851,169.1258,169.1966,51072.0
2017-07-24 15:40:00,191.13,191.19,191.05,191.07,54787.0,169.2055,169.2586,169.1346,169.1523,54787.0
2017-07-24 15:50:00,191.08,191.23,190.89,191.03,207280.0,169.1612,169.294,168.993,169.1169,207280.0
2017-07-25 09:30:00,192.13,192.45,191.41,191.73,104674.0,170.0908,170.374,169.4533,169.7366,104674.0
2017-07-25 09:40:00,191.75,192.03,191.58,191.64,44567.0,169.7543,170.0022,169.6038,169.657,44567.0
2017-07-25 09:50:00,191.65,191.99,191.14,191.74,49302.0,169.6658,169.9668,169.2143,169.7455,49302.0
2017-07-25 10:00:00,191.76,191.87,191.22,191.31,56728.0,169.7632,169.8606,169.2851,169.3648,56728.0
2017-07-25 10:10:00,191.28,191.42,191.09,191.26,21179.0,169.3383,169.4622,169.1701,169.3206,21179.0
2017-07-25 10:20:00,191.27,191.72,191.27,191.52,21877.0,169.3294,169.7278,169.3294,169.5507,21877.0
2017-07-25 10:30:00,191.62,191.91,191.6,191.74,29482.0,169.6393,169.896,169.6216,169.7455,29482.0
2017-07-25 10:40:00,191.7,191.89,191.67,191.87,55761.0,169.7101,169.8783,169.6835,169.8606,55761.0
2017-07-25 10:50:00,191.86,191.9,191.54,191.57,23763.0,169.8517,169.8871,169.5684,169.595,23763.0
2017-07-25 11:00:00,191.55,191.73,191.54,191.65,49714.0,169.5773,169.7366,169.5684,169.6658,49714.0
2017-07-25 11:10:00,191.65,191.66,190.95,191.14,35410.0,169.6658,169.6747,169.0461,169.2143,35410.0
2017-07-25 11:20:00,191.17,191.3,191.0,191.17,39246.0,169.2409,169.356,169.0904,169.2409,39246.0
2017-07-25 11:30:00,191.12,191.12,190.83,190.88,30754.0,169.1966,169.1966,168.9399,168.9841,30754.0
2017-07-25 11:40:00,190.91,190.91,190.61,190.64,26225.0,169.0107,169.0107,168.7451,168.7717,26225.0
2017-07-25 11:50:00,190.67,190.81,190.66,190.76,14324.0,168.7982,168.9222,168.7894,168.8779,14324.0
2017-07-25 12:00:00,190.81,191.01,190.8,190.82,40194.0,168.9222,169.0992,168.9133,168.931,40194.0
2017-07-25 12:10:00,190.81,190.84,190.54,190.65,26408.0,168.9222,168.9487,168.6831,168.7805,26408.0
2017-07-25 12:20:00,190.68,190.77,190.59,190.76,19471.0,168.8071,168.8868,168.7274,168.8779,19471.0
2017-07-25 12:30:00,190.79,191.02,190.75,190.98,32636.0,168.9045,169.1081,168.8691,169.0727,32636.0
2017-07-25 12:40:00,190.98,191.03,190.89,190.95,18805.0,169.0727,169.1169,168.993,169.0461,18805.0
2017-07-25 12:50:00,190.95,191.03,190.8,190.86,10579.0,169.0461,169.1169,168.9133,168.9664,10579.0
2017-07-25 13:00:00,190.83,190.89,190.74,190.82,13100.0,168.9399,168.993,168.8602,168.931,13100.0
2017-07-25 13:10:00,190.83,190.89,190.79,190.86,7391.0,168.9399,168.993,168.9045,168.9664,7391.0
2017-07-25 13:20:00,190.89,191.09,190.8,191.06,17048.0,168.993,169.1701,168.9133,169.1435,17048.0
2017-07-25 13:30:00,191.09,191.22,191.05,191.2,19730.0,169.1701,169.2851,169.1346,169.2674,19730.0
2017-07-25 13:40:00,191.16,191.2,190.88,190.9,36495.0,169.232,169.2674,168.9841,169.0018,36495.0
2017-07-25 13:50:00,190.89,190.99,190.83,190.98,18726.0,168.993,169.0815,168.9399,169.0727,18726.0
2017-07-25 14:00:00,190.99,191.02,190.77,190.81,15806.0,169.0815,169.1081,168.8868,168.9222,15806.0
2017-07-25 14:10:00,190.84,190.85,190.64,190.64,26581.0,168.9487,168.9576,168.7717,168.7717,26581.0
2017-07-25 14:20:00,190.65,190.82,190.63,190.81,22283.0,168.7805,168.931,168.7628,168.9222,22283.0
2017-07-25 14:30:00,190.81,190.98,190.61,190.97,26379.0,168.9222,169.0727,168.7451,169.0638,26379.0
2017-07-25 14:40:00,190.97,190.98,190.81,190.87,18872.0,169.0638,169.0727,168.9222,168.9753,18872.0
2017-07-25 14:50:00,190.87,190.96,190.81,190.86,16364.0,168.9753,169.055,168.9222,168.9664,16364.0
2017-07-25 15:00:00,190.88,190.9,190.7,190.75,21425.0,168.9841,169.0018,168.8248,168.8691,21425.0
2017-07-25 15:10:00,190.77,190.88,190.63,190.66,36687.0,168.8868,168.9841,168.7628,168.7894,36687.0
2017-07-25 15:20:00,190.66,190.8,190.46,190.54,59643.0,168.7894,168.9133,168.6123,168.6831,59643.0
2017-07-25 15:30:00,190.5,190.63,190.48,190.57,39165.0,168.6477,168.7628,168.63,168.7097,39165.0
2017-07-25 15:40:00,190.57,190.78,190.45,190.57,57081.0,168.7097,168.8956,168.6035,168.7097,57081.0
2017-07-25 15:50:00,190.57,190.63,190.3,190.41,127176.0,168.7097,168.7628,168.4707,168.5681,127176.0
2017-07-26 09:30:00,190.16,190.61,189.38,190.35,92946.0,168.3467,168.7451,167.6562,168.5149,92946.0
2017-07-26 09:40:00,190.42,190.97,190.28,190.69,62205.0,168.5769,169.0638,168.453,168.8159,62205.0
2017-07-26 09:50:00,190.53,190.8,190.3,190.46,70746.0,168.6743,168.9133,168.4707,168.6123,70746.0
2017-07-26 10:00:00,190.57,190.93,190.33,190.58,118445.0,168.7097,169.0284,168.4972,168.7186,118445.0
2017-07-26 10:10:00,190.66,191.11,190.66,190.98,73963.0,168.7894,169.1878,168.7894,169.0727,73963.0
2017-07-26 10:20:00,190.92,191.13,190.82,190.98,33631.0,169.0196,169.2055,168.931,169.0727,33631.0
2017-07-26 10:30:00,191.02,191.36,190.95,191.17,36384.0,169.1081,169.4091,169.0461,169.2409,36384.0
2017-07-26 10:40:00,191.2,191.36,191.0,191.34,39498.0,169.2674,169.4091,169.0904,169.3914,39498.0
2017-07-26 10:50:00,191.33,191.42,191.12,191.19,83277.0,169.3825,169.4622,169.1966,169.2586,83277.0
2017-07-26 11:00:00,191.2,191.53,191.12,191.15,46814.0,169.2674,169.5596,169.1966,169.2232,46814.0
2017-07-26 11:10:00,191.16,191.39,191.08,191.36,56581.0,169.232,169.4356,169.1612,169.4091,56581.0
2017-07-26 11:20:00,191.36,191.41,191.06,191.12,46051.0,169.4091,169.4533,169.1435,169.1966,46051.0
2017-07-26 11:30:00,191.11,191.33,191.1,191.23,20179.0,169.1878,169.3825,169.1789,169.294,20179.0
2017-07-26 11:40:00,191.25,191.36,191.14,191.23,33015.0,169.3117,169.4091,169.2143,169.294,33015.0
2017-07-26 11:50:00,191.21,191.23,190.96,191.01,26608.0,169.2763,169.294,169.055,169.0992,26608.0
2017-07-26 12:00:00,191.02,191.04,190.89,190.93,18884.0,169.1081,169.1258,168.993,169.0284,18884.0
2017-07-26 12:10:00,190.92,190.97,190.84,190.87,10660.0,169.0196,169.0638,168.9487,168.9753,10660.0
2017-07-26 12:20:00,190.86,190.88,190.75,190.85,13598.0,168.9664,168.9841,168.8691,168.9576,13598.0
2017-07-26 12:30:00,190.84,190.84,190.64,190.66,17752.0,168.9487,168.9487,168.7717,168.7894,17752.0
2017-07-26 12:40:00,190.69,190.88,190.67,190.85,16479.0,168.8159,168.9841,168.7982,168.9576,16479.0
2017-07-26 12:50:00,190.86,190.99,190.86,190.99,13982.0,168.9664,169.0815,168.9664,169.0815,13982.0
2017-07-26 13:00:00,190.96,191.14,190.92,191.11,27245.0,169.055,169.2143,169.0196,169.1878,27245.0
2017-07-26 13:10:00,191.13,191.15,190.9,191.01,311171.0,169.2055,169.2232,169.0018,169.0992,311171.0
2017-07-26 13:20:00,191.05,191.11,190.89,190.92,29147.0,169.1346,169.1878,168.993,169.0196,29147.0
2017-07-26 13:30:00,190.95,191.18,190.92,191.1,14071.0,169.0461,169.2497,169.0196,169.1789,14071.0
2017-07-26 13:40:00,191.09,191.25,191.06,191.21,18538.0,169.1701,169.3117,169.1435,169.2763,18538.0
2017-07-26 13:50:00,191.23,191.26,191.02,191.08,11529.0,169.294,169.3206,169.1081,169.1612,11529.0
2017-07-26 14:00:00,191.14,191.29,191.04,191.08,21508.0,169.2143,169.3471,169.1258,169.1612,21508.0
2017-07-26 14:10:00,191.08,191.17,190.96,190.98,41504.0,169.1612,169.2409,169.055,169.0727,41504.0
2017-07-26 14:20:00,191.01,191.03,190.88,190.95,28592.0,169.0992,169.1169,168.9841,169.0461,28592.0
2017-07-26 14:30:00,190.93,190.99,190.77,190.78,16149.0,169.0284,169.0815,168.8868,168.8956,16149.0
2017-07-26 14:40:00,190.79,190.83,190.64,190.68,24762.0,168.9045,168.9399,168.7717,168.8071,24762.0
2017-07-26 14:50:00,190.68,190.68,190.37,190.39,27745.0,168.8071,168.8071,168.5326,168.5504,27745.0
2017-07-26 15:00:00,190.39,190.62,190.37,190.45,44450.0,168.5504,168.754,168.5326,168.6035,44450.0
2017-07-26 15:10:00,190.44,190.59,190.37,190.53,28410.0,168.5946,168.7274,168.5326,168.6743,28410.0
2017-07-26 15:20:00,190.52,190.69,190.45,190.6,29298.0,168.6654,168.8159,168.6035,168.7363,29298.0
2017-07-26 15:30:00,190.6,190.6,190.36,190.4,32079.0,168.7363,168.7363,168.5238,168.5592,32079.0
2017-07-26 15:40:00,190.4,190.56,190.37,190.43,81639.0,168.5592,168.7009,168.5326,168.5858,81639.0
2017-07-26 15:50:00,190.43,190.81,190.4,190.71,179710.0,168.5858,168.9222,168.5592,168.8336,179710.0
2017-07-27 09:30:00,190.25,190.49,189.67,189.87,106439.0,168.4264,168.6389,167.9129,168.09,106439.0
2017-07-27 09:40:00,189.8,190.13,189.21,189.39,45622.0,168.028,168.3202,167.5057,167.6651,45622.0
2017-07-27 09:50:00,189.45,189.77,189.39,189.63,50403.0,167.7182,168.0015,167.6651,167.8775,50403.0
2017-07-27 10:00:00,189.68,190.02,189.67,189.84,27729.0,167.9218,168.2228,167.9129,168.0634,27729.0
2017-07-27 10:10:00,189.8,189.83,189.66,189.7,36058.0,168.028,168.0546,167.9041,167.9395,36058.0
2017-07-27 10:20:00,189.68,190.05,189.64,189.94,50160.0,167.9218,168.2494,167.8864,168.152,50160.0
2017-07-27 10:30:00,189.93,189.98,189.78,189.96,21840.0,168.1431,168.1874,168.0103,168.1697,21840.0
2017-07-27 10:40:00,190.0,190.43,190.0,190.24,23104.0,168.2051,168.5858,168.2051,168.4176,23104.0
2017-07-27 10:50:00,190.2,190.28,190.01,190.22,25114.0,168.3821,168.453,168.2139,168.3999,25114.0
2017-07-27 11:00:00,190.22,190.22,189.85,189.9,32928.0,168.3999,168.3999,168.0723,168.1166,32928.0
2017-07-27 11:10:00,189.87,190.02,189.77,189.78,47746.0,168.09,168.2228,168.0015,168.0103,47746.0
2017-07-27 11:20:00,189.8,189.98,189.8,189.95,22068.0,168.028,168.1874,168.028,168.1608,22068.0
2017-07-27 11:30:00,189.95,190.04,189.87,190.03,30875.0,168.1608,168.2405,168.09,168.2316,30875.0
2017-07-27 11:40:00,190.04,190.08,189.92,190.01,28313.0,168.2405,168.2759,168.1343,168.2139,28313.0
2017-07-27 11:50:00,190.01,190.14,189.98,190.11,16338.0,168.2139,168.329,168.1874,168.3025,16338.0
2017-07-27 12:00:00,190.11,190.14,189.97,189.97,14647.0,168.3025,168.329,168.1785,168.1785,14647.0
2017-07-27 12:10:00,189.96,189.99,189.83,189.86,12932.0,168.1697,168.1962,168.0546,168.0811,12932.0
2017-07-27 12:20:00,189.85,189.89,189.79,189.84,21143.0,168.0723,168.1077,168.0192,168.0634,21143.0
2017-07-27 12:30:00,189.84,189.84,189.6,189.64,27671.0,168.0634,168.0634,167.851,167.8864,27671.0
2017-07-27 12:40:00,189.62,189.66,189.54,189.56,22110.0,167.8687,167.9041,167.7979,167.8156,22110.0
2017-07-27 12:50:00,189.57,189.57,189.33,189.38,37912.0,167.8244,167.8244,167.6119,167.6562,37912.0
2017-07-27 13:00:00,189.42,189.44,189.12,189.15,25422.0,167.6916,167.7093,167.426,167.4526,25422.0
2017-07-27 13:10:00,189.15,189.24,189.02,189.15,36712.0,167.4526,167.5323,167.3375,167.4526,36712.0
2017-07-27 13:20:00,189.17,189.22,188.92,189.11,34320.0,167.4703,167.5146,167.249,167.4172,34320.0
2017-07-27 13:30:00,189.15,189.16,188.75,188.92,49913.0,167.4526,167.4614,167.0985,167.249,49913.0
2017-07-27 13:40:00,188.94,189.1,188.89,188.98,50780.0,167.2667,167.4083,167.2224,167.3021,50780.0
2017-07-27 13:50:00,189.0,189.09,188.79,188.83,23971.0,167.3198,167.3995,167.1339,167.1693,23971.0
2017-07-27 14:00:00,188.84,189.02,188.8,188.95,23786.0,167.1782,167.3375,167.1427,167.2755,23786.0
2017-07-27 14:10:00,188.95,189.02,188.86,188.95,34402.0,167.2755,167.3375,167.1959,167.2755,34402.0
2017-07-27 14:20:00,188.95,189.19,188.95,189.1,43443.0,167.2755,167.488,167.2755,167.4083,43443.0
2017-07-27 14:30:00,189.13,189.19,188.86,188.86,22465.0,167.4349,167.488,167.1959,167.1959,22465.0
2017-07-27 14:40:00,188.85,188.86,188.66,188.7,26203.0,167.187,167.1959,167.0188,167.0542,26203.0
2017-07-27 14:50:00,188.68,188.69,188.52,188.69,46013.0,167.0365,167.0454,166.8949,167.0454,46013.0
2017-07-27 15:00:00,188.73,188.91,188.65,188.69,35120.0,167.0808,167.2401,167.0099,167.0454,35120.0
2017-07-27 15:10:00,188.69,188.89,188.68,188.75,34762.0,167.0454,167.2224,167.0365,167.0985,34762.0
2017-07-27 15:20:00,188.76,189.03,188.75,188.93,79352.0,167.1073,167.3464,167.0985,167.2578,79352.0
2017-07-27 15:30:00,188.91,189.02,188.79,188.97,54822.0,167.2401,167.3375,167.1339,167.2932,54822.0
2017-07-27 15:40:00,188.98,189.02,188.78,188.82,74016.0,167.3021,167.3375,167.125,167.1604,74016.0
2017-07-27 15:50:00,188.82,189.03,188.46,188.94,236301.0,167.1604,167.3464,166.8417,167.2667,236301.0
2017-07-28 09:30:00,189.11,189.11,187.6,188.65,345470.0,167.4172,167.4172,166.0804,167.0099,345470.0
2017-07-28 09:40:00,188.64,189.24,188.56,189.22,25853.0,167.0011,167.5323,166.9303,167.5146,25853.0
2017-07-28 09:50:00,189.11,189.27,188.7,189.25,29443.0,167.4172,167.5588,167.0542,167.5411,29443.0
2017-07-28 10:00:00,189.27,189.33,189.02,189.08,20471.0,167.5588,167.6119,167.3375,167.3906,20471.0
2017-07-28 10:10:00,189.02,189.3,189.01,189.2,35537.0,167.3375,167.5854,167.3287,167.4969,35537.0
2017-07-28 10:20:00,189.21,189.27,189.04,189.21,13115.0,167.5057,167.5588,167.3552,167.5057,13115.0
2017-07-28 10:30:00,189.25,189.63,189.14,189.62,31535.0,167.5411,167.8775,167.4437,167.8687,31535.0
2017-07-28 10:40:00,189.63,189.88,189.5,189.55,15036.0,167.8775,168.0989,167.7624,167.8067,15036.0
2017-07-28 10:50:00,189.46,189.64,189.28,189.59,18409.0,167.727,167.8864,167.5677,167.8421,18409.0
2017-07-28 11:00:00,189.62,189.98,189.62,189.95,30885.0,167.8687,168.1874,167.8687,168.1608,30885.0
2017-07-28 11:10:00,189.98,190.03,189.87,189.88,15142.0,168.1874,168.2316,168.09,168.0989,15142.0
2017-07-28 11:20:00,189.83,189.92,189.74,189.88,16985.0,168.0546,168.1343,167.9749,168.0989,16985.0
2017-07-28 11:30:00,189.87,190.3,189.86,190.25,32577.0,168.09,168.4707,168.0811,168.4264,32577.0
2017-07-28 11:40:00,190.22,190.76,190.19,190.71,31279.0,168.3999,168.8779,168.3733,168.8336,31279.0
2017-07-28 11:50:00,190.74,190.75,190.36,190.63,23467.0,168.8602,168.8691,168.5238,168.7628,23467.0
2017-07-28 12:00:00,190.61,190.75,190.51,190.56,11812.0,168.7451,168.8691,168.6566,168.7009,11812.0
2017-07-28 12:10:00,190.56,190.62,190.4,190.44,12316.0,168.7009,168.754,168.5592,168.5946,12316.0
2017-07-28 12:20:00,190.43,190.45,190.24,190.25,21146.0,168.5858,168.6035,168.4176,168.4264,21146.0
2017-07-28 12:30:00,190.28,190.55,190.27,190.45,8558.0,168.453,168.692,168.4441,168.6035,8558.0
2017-07-28 12:40:00,190.45,190.51,190.4,190.46,8036.0,168.6035,168.6566,168.5592,168.6123,8036.0
2017-07-28 12:50:00,190.41,190.57,190.36,190.45,12225.0,168.5681,168.7097,168.5238,168.6035,12225.0
2017-07-28 13:00:00,190.44,190.57,190.4,190.57,8712.0,168.5946,168.7097,168.5592,168.7097,8712.0
2017-07-28 13:10:00,190.6,190.64,190.53,190.54,14950.0,168.7363,168.7717,168.6743,168.6831,14950.0
2017-07-28 13:20:00,190.54,190.57,190.48,190.52,8918.0,168.6831,168.7097,168.63,168.6654,8918.0
2017-07-28 13:30:00,190.5,190.51,190.36,190.46,16586.0,168.6477,168.6566,168.5238,168.6123,16586.0
2017-07-28 13:40:00,190.44,190.58,190.43,190.51,21172.0,168.5946,168.7186,168.5858,168.6566,21172.0
2017-07-28 13:50:00,190.52,190.65,190.45,190.57,20948.0,168.6654,168.7805,168.6035,168.7097,20948.0
2017-07-28 14:00:00,190.58,190.75,190.58,190.65,12652.0,168.7186,168.8691,168.7186,168.7805,12652.0
2017-07-28 14:10:00,190.67,190.76,190.58,190.76,15516.0,168.7982,168.8779,168.7186,168.8779,15516.0
2017-07-28 14:20:00,190.77,190.97,190.74,190.82,15840.0,168.8868,169.0638,168.8602,168.931,15840.0
2017-07-28 14:30:00,190.86,190.93,190.77,190.86,14290.0,168.9664,169.0284,168.8868,168.9664,14290.0
2017-07-28 14:40:00,190.9,190.91,190.79,190.8,10497.0,169.0018,169.0107,168.9045,168.9133,10497.0
2017-07-28 14:50:00,190.81,190.83,190.7,190.72,25992.0,168.9222,168.9399,168.8248,168.8425,25992.0
2017-07-28 15:00:00,190.73,190.92,190.64,190.88,26972.0,168.8513,169.0196,168.7717,168.9841,26972.0
2017-07-28 15:10:00,190.88,190.89,190.77,190.83,38040.0,168.9841,168.993,168.8868,168.9399,38040.0
2017-07-28 15:20:00,190.82,190.85,190.73,190.76,33814.0,168.931,168.9576,168.8513,168.8779,33814.0
2017-07-28 15:30:00,190.76,191.25,190.76,191.18,48769.0,168.8779,169.3117,168.8779,169.2497,48769.0
2017-07-28 15:40:00,191.19,191.23,191.09,191.14,47335.0,169.2586,169.294,169.1701,169.2143,47335.0
2017-07-28 15:50:00,191.15,191.23,191.04,191.08,144066.0,169.2232,169.294,169.1258,169.1612,144066.0
2017-07-31 09:30:00,191.59,192.4,191.59,192.07,89818.0,169.6127,170.3298,169.6127,170.0376,89818.0
2017-07-31 09:40:00,192.07,192.14,191.44,191.48,110899.0,170.0376,170.0996,169.4799,169.5153,110899.0
2017-07-31 09:50:00,191.53,191.65,191.15,191.2,72197.0,169.5596,169.6658,169.2232,169.2674,72197.0
2017-07-31 10:00:00,191.2,191.54,191.14,191.32,60289.0,169.2674,169.5684,169.2143,169.3737,60289.0
2017-07-31 10:10:00,191.32,192.08,191.3,191.94,50427.0,169.3737,170.0465,169.356,169.9226,50427.0
2017-07-31 10:20:00,191.95,192.32,191.94,192.32,35868.0,169.9314,170.259,169.9226,170.259,35868.0
2017-07-31 10:30:00,192.32,192.61,191.75,191.98,66477.0,170.259,170.5157,169.7543,169.958,66477.0
2017-07-31 10:40:00,191.94,192.12,191.79,191.91,41438.0,169.9226,170.0819,169.7898,169.896,41438.0
2017-07-31 10:50:00,191.9,192.01,191.81,191.94,49122.0,169.8871,169.9845,169.8075,169.9226,49122.0
2017-07-31 11:00:00,191.93,192.03,191.64,191.73,53250.0,169.9137,170.0022,169.657,169.7366,53250.0
2017-07-31 11:10:00,191.76,192.02,191.76,192.0,33925.0,169.7632,169.9934,169.7632,169.9757,33925.0
2017-07-31 11:20:00,191.99,192.1,191.92,192.02,35148.0,169.9668,170.0642,169.9048,169.9934,35148.0
2017-07-31 11:30:00,192.01,192.04,191.88,191.95,35563.0,169.9845,170.0111,169.8694,169.9314,35563.0
2017-07-31 11:40:00,191.95,192.11,191.94,192.02,35814.0,169.9314,170.073,169.9226,169.9934,35814.0
2017-07-31 11:50:00,192.01,192.01,191.91,192.01,34444.0,169.9845,169.9845,169.896,169.9845,34444.0
2017-07-31 12:00:00,191.97,191.99,191.61,191.61,40178.0,169.9491,169.9668,169.6304,169.6304,40178.0
2017-07-31 12:10:00,191.55,191.84,191.54,191.84,55573.0,169.5773,169.834,169.5684,169.834,55573.0
2017-07-31 12:20:00,191.83,191.87,191.68,191.68,46669.0,169.8252,169.8606,169.6924,169.6924,46669.0
2017-07-31 12:30:00,191.68,191.73,191.58,191.7,26788.0,169.6924,169.7366,169.6038,169.7101,26788.0
2017-07-31 12:40:00,191.7,191.75,191.68,191.71,21194.0,169.7101,169.7543,169.6924,169.7189,21194.0
2017-07-31 12:50:00,191.71,191.79,191.68,191.76,24263.0,169.7189,169.7898,169.6924,169.7632,24263.0
2017-07-31 13:00:00,191.76,191.8,191.67,191.68,38905.0,169.7632,169.7986,169.6835,169.6924,38905.0
2017-07-31 13:10:00,191.7,191.71,191.38,191.46,28090.0,169.7101,169.7189,169.4268,169.4976,28090.0
2017-07-31 13:20:00,191.45,191.65,191.45,191.59,30435.0,169.4888,169.6658,169.4888,169.6127,30435.0
2017-07-31 13:30:00,191.58,191.78,191.58,191.68,54744.0,169.6038,169.7809,169.6038,169.6924,54744.0
2017-07-31 13:40:00,191.68,191.69,191.48,191.56,24078.0,169.6924,169.7012,169.5153,169.5861,24078.0
2017-07-31 13:50:00,191.56,191.65,191.51,191.65,19582.0,169.5861,169.6658,169.5419,169.6658,19582.0
2017-07-31 14:00:00,191.62,191.68,191.54,191.62,30425.0,169.6393,169.6924,169.5684,169.6393,30425.0
2017-07-31 14:10:00,191.62,191.76,191.61,191.7,31260.0,169.6393,169.7632,169.6304,169.7101,31260.0
2017-07-31 14:20:00,191.69,191.69,191.35,191.36,39524.0,169.7012,169.7012,169.4002,169.4091,39524.0
2017-07-31 14:30:00,191.36,191.57,191.29,191.43,33270.0,169.4091,169.595,169.3471,169.4711,33270.0
2017-07-31 14:40:00,191.43,191.51,191.43,191.47,46992.0,169.4711,169.5419,169.4711,169.5065,46992.0
2017-07-31 14:50:00,191.47,191.62,191.45,191.53,50652.0,169.5065,169.6393,169.4888,169.5596,50652.0
2017-07-31 15:00:00,191.51,191.77,191.48,191.75,54355.0,169.5419,169.7721,169.5153,169.7543,54355.0
2017-07-31 15:10:00,191.74,191.78,191.67,191.73,39689.0,169.7455,169.7809,169.6835,169.7366,39689.0
2017-07-31 15:20:00,191.72,191.96,191.69,191.91,59481.0,169.7278,169.9403,169.7012,169.896,59481.0
2017-07-31 15:30:00,191.89,192.02,191.81,191.96,89594.0,169.8783,169.9934,169.8075,169.9403,89594.0
2017-07-31 15:40:00,191.98,192.0,191.83,191.83,134710.0,169.958,169.9757,169.8252,169.8252,134710.0
2017-07-31 15:50:00,191.83,192.0,191.69,191.74,378545.0,169.8252,169.9757,169.7012,169.7455,378545.0
2017-08-01 09:30:00,193.4,193.4,191.99,192.07,73953.0,171.2151,171.2151,169.9668,170.0376,73953.0
2017-08-01 09:40:00,192.0,192.49,191.92,192.34,39900.0,169.9757,170.4095,169.9048,170.2767,39900.0
2017-08-01 09:50:00,192.35,192.55,192.0,192.0,85932.0,170.2855,170.4626,169.9757,169.9757,85932.0
2017-08-01 10:00:00,191.89,192.2,191.82,191.9,47546.0,169.8783,170.1527,169.8163,169.8871,47546.0
2017-08-01 10:10:00,191.89,192.04,191.78,191.96,36789.0,169.8783,170.0111,169.7809,169.9403,36789.0
2017-08-01 10:20:00,191.95,192.05,191.77,191.91,38683.0,169.9314,170.0199,169.7721,169.896,38683.0
2017-08-01 10:30:00,191.87,192.13,191.81,191.96,30862.0,169.8606,170.0908,169.8075,169.9403,30862.0
2017-08-01 10:40:00,191.97,192.0,191.86,191.97,24334.0,169.9491,169.9757,169.8517,169.9491,24334.0
2017-08-01 10:50:00,191.97,192.1,191.86,191.92,39355.0,169.9491,170.0642,169.8517,169.9048,39355.0
2017-08-01 11:00:00,191.85,191.94,191.65,191.68,37564.0,169.8429,169.9226,169.6658,169.6924,37564.0
2017-08-01 11:10:00,191.66,192.09,191.62,192.0,33091.0,169.6747,170.0553,169.6393,169.9757,33091.0
2017-08-01 11:20:00,191.93,192.19,191.93,191.97,41637.0,169.9137,170.1439,169.9137,169.9491,41637.0
2017-08-01 11:30:00,191.96,192.12,191.91,192.04,53824.0,169.9403,170.0819,169.896,170.0111,53824.0
2017-08-01 11:40:00,192.09,192.25,191.91,192.2,20547.0,170.0553,170.197,169.896,170.1527,20547.0
2017-08-01 11:50:00,192.2,192.3,192.11,192.25,53223.0,170.1527,170.2413,170.073,170.197,53223.0
2017-08-01 12:00:00,192.27,192.47,192.22,192.34,19416.0,170.2147,170.3918,170.1704,170.2767,19416.0
2017-08-01 12:10:00,192.32,192.42,192.27,192.39,21472.0,170.259,170.3475,170.2147,170.3209,21472.0
2017-08-01 12:20:00,192.4,192.49,192.33,192.41,18073.0,170.3298,170.4095,170.2678,170.3386,18073.0
2017-08-01 12:30:00,192.41,192.43,192.31,192.36,25768.0,170.3386,170.3563,170.2501,170.2944,25768.0
2017-08-01 12:40:00,192.37,192.4,192.28,192.38,16350.0,170.3032,170.3298,170.2235,170.3121,16350.0
2017-08-01 12:50:00,192.37,192.51,192.34,192.51,16827.0,170.3032,170.4272,170.2767,170.4272,16827.0
2017-08-01 13:00:00,192.5,192.63,192.5,192.53,21589.0,170.4183,170.5334,170.4183,170.4449,21589.0
2017-08-01 13:10:00,192.53,192.75,192.48,192.74,21210.0,170.4449,170.6396,170.4006,170.6308,21210.0
2017-08-01 13:20:00,192.74,192.84,192.62,192.63,14650.0,170.6308,170.7193,170.5245,170.5334,14650.0
2017-08-01 13:30:00,192.64,192.66,192.53,192.65,34487.0,170.5423,170.56,170.4449,170.5511,34487.0
2017-08-01 13:40:00,192.66,192.66,192.35,192.36,20208.0,170.56,170.56,170.2855,170.2944,20208.0
2017-08-01 13:50:00,192.35,192.5,192.35,192.5,20725.0,170.2855,170.4183,170.2855,170.4183,20725.0
2017-08-01 14:00:00,192.51,192.52,192.43,192.45,22184.0,170.4272,170.436,170.3563,170.374,22184.0
2017-08-01 14:10:00,192.44,192.45,192.35,192.36,60000.0,170.3652,170.374,170.2855,170.2944,60000.0
2017-08-01 14:20:00,192.36,192.36,192.25,192.26,25334.0,170.2944,170.2944,170.197,170.2058,25334.0
2017-08-01 14:30:00,192.26,192.45,192.23,192.38,43132.0,170.2058,170.374,170.1793,170.3121,43132.0
2017-08-01 14:40:00,192.37,192.38,192.28,192.3,25109.0,170.3032,170.3121,170.2235,170.2413,25109.0
2017-08-01 14:50:00,192.28,192.37,192.19,192.37,40443.0,170.2235,170.3032,170.1439,170.3032,40443.0
2017-08-01 15:00:00,192.37,192.44,192.26,192.44,62369.0,170.3032,170.3652,170.2058,170.3652,62369.0
2017-08-01 15:10:00,192.44,192.52,192.34,192.37,63764.0,170.3652,170.436,170.2767,170.3032,63764.0
2017-08-01 15:20:00,192.36,192.45,192.27,192.36,60043.0,170.2944,170.374,170.2147,170.2944,60043.0
2017-08-01 15:30:00,192.36,192.37,192.25,192.3,65788.0,170.2944,170.3032,170.197,170.2413,65788.0
2017-08-01 15:40:00,192.33,192.36,192.0,192.08,94822.0,170.2678,170.2944,169.9757,170.0465,94822.0
2017-08-01 15:50:00,192.08,192.22,192.0,192.1,344053.0,170.0465,170.1704,169.9757,170.0642,344053.0
2017-08-02 09:30:00,192.14,193.0,192.14,192.65,102714.0,170.0996,170.861,170.0996,170.5511,102714.0
2017-08-02 09:40:00,192.67,192.7,192.23,192.56,40482.0,170.5688,170.5954,170.1793,170.4714,40482.0
2017-08-02 09:50:00,192.54,192.69,192.41,192.64,40608.0,170.4537,170.5865,170.3386,170.5423,40608.0
2017-08-02 10:00:00,192.66,192.86,192.57,192.59,49005.0,170.56,170.737,170.4803,170.498,49005.0
2017-08-02 10:10:00,192.56,192.89,192.52,192.75,40663.0,170.4714,170.7636,170.436,170.6396,40663.0
2017-08-02 10:20:00,192.75,193.14,192.63,192.96,80537.0,170.6396,170.9849,170.5334,170.8255,80537.0
2017-08-02 10:30:00,192.99,193.45,192.99,193.36,40211.0,170.8521,171.2593,170.8521,171.1797,40211.0
2017-08-02 10:40:00,193.33,193.39,192.84,193.15,40538.0,171.1531,171.2062,170.7193,170.9938,40538.0
2017-08-02 10:50:00,193.13,193.21,192.84,192.85,28815.0,170.976,171.0469,170.7193,170.7282,28815.0
2017-08-02 11:00:00,192.87,193.21,192.84,193.06,52720.0,170.7459,171.0469,170.7193,170.9141,52720.0
2017-08-02 11:10:00,193.07,193.31,193.02,193.27,64037.0,170.9229,171.1354,170.8787,171.1,64037.0
2017-08-02 11:20:00,193.28,193.37,193.12,193.13,26814.0,171.1088,171.1885,170.9672,170.976,26814.0
2017-08-02 11:30:00,193.11,193.26,192.98,193.21,35443.0,170.9583,171.0911,170.8433,171.0469,35443.0
2017-08-02 11:40:00,193.22,193.22,193.03,193.05,50556.0,171.0557,171.0557,170.8875,170.9052,50556.0
2017-08-02 11:50:00,193.07,193.14,193.0,193.09,35555.0,170.9229,170.9849,170.861,170.9406,35555.0
2017-08-02 12:00:00,193.09,193.1,192.86,193.0,43561.0,170.9406,170.9495,170.737,170.861,43561.0
2017-08-02 12:10:00,193.03,193.19,193.01,193.1,30630.0,170.8875,171.0292,170.8698,170.9495,30630.0
2017-08-02 12:20:00,193.11,193.18,193.07,193.18,30407.0,170.9583,171.0203,170.9229,171.0203,30407.0
2017-08-02 12:30:00,193.19,193.31,193.06,193.06,48174.0,171.0292,171.1354,170.9141,170.9141,48174.0
2017-08-02 12:40:00,193.1,193.11,192.78,192.78,33806.0,170.9495,170.9583,170.6662,170.6662,33806.0
2017-08-02 12:50:00,192.78,192.79,192.58,192.7,21218.0,170.6662,170.675,170.4891,170.5954,21218.0
2017-08-02 13:00:00,192.71,192.71,192.42,192.64,80509.0,170.6042,170.6042,170.3475,170.5423,80509.0
2017-08-02 13:10:00,192.63,192.7,192.59,192.62,15116.0,170.5334,170.5954,170.498,170.5245,15116.0
2017-08-02 13:20:00,192.62,192.81,192.59,192.81,45999.0,170.5245,170.6928,170.498,170.6928,45999.0
2017-08-02 13:30:00,192.79,192.8,192.71,192.74,41893.0,170.675,170.6839,170.6042,170.6308,41893.0
2017-08-02 13:40:00,192.72,192.94,192.7,192.93,31297.0,170.6131,170.8078,170.5954,170.799,31297.0
2017-08-02 13:50:00,192.91,192.99,192.83,192.88,25594.0,170.7813,170.8521,170.7105,170.7547,25594.0
2017-08-02 14:00:00,192.88,193.16,192.87,193.05,30313.0,170.7547,171.0026,170.7459,170.9052,30313.0
2017-08-02 14:10:00,193.06,193.06,192.89,192.97,34542.0,170.9141,170.9141,170.7636,170.8344,34542.0
2017-08-02 14:20:00,192.96,193.09,192.94,192.99,55440.0,170.8255,170.9406,170.8078,170.8521,55440.0
2017-08-02 14:30:00,192.99,193.25,192.99,193.13,39460.0,170.8521,171.0823,170.8521,170.976,39460.0
2017-08-02 14:40:00,193.14,193.19,193.09,193.09,33792.0,170.9849,171.0292,170.9406,170.9406,33792.0
2017-08-02 14:50:00,193.09,193.1,192.99,193.04,20399.0,170.9406,170.9495,170.8521,170.8964,20399.0
2017-08-02 15:00:00,193.02,193.04,192.92,192.93,28011.0,170.8787,170.8964,170.7901,170.799,28011.0
2017-08-02 15:10:00,192.94,193.05,192.92,193.03,35368.0,170.8078,170.9052,170.7901,170.8875,35368.0
2017-08-02 15:20:00,193.02,193.08,192.97,192.99,31372.0,170.8787,170.9318,170.8344,170.8521,31372.0
2017-08-02 15:30:00,192.98,193.01,192.78,192.91,55896.0,170.8433,170.8698,170.6662,170.7813,55896.0
2017-08-02 15:40:00,192.89,193.06,192.81,192.89,51543.0,170.7636,170.9141,170.6928,170.7636,51543.0
2017-08-02 15:50:00,192.89,193.03,192.71,193.02,179339.0,170.7636,170.8875,170.6042,170.8787,179339.0
2017-08-03 09:30:00,193.26,194.96,193.01,194.71,182115.0,171.0911,172.5961,170.8698,172.3748,182115.0
2017-08-03 09:40:00,194.64,194.79,194.05,194.32,76819.0,172.3128,172.4456,171.7905,172.0295,76819.0
2017-08-03 09:50:00,194.32,194.37,193.63,193.77,96558.0,172.0295,172.0738,171.4187,171.5426,96558.0
2017-08-03 10:00:00,193.81,193.99,193.73,193.76,50194.0,171.578,171.7374,171.5072,171.5338,50194.0
2017-08-03 10:10:00,193.78,194.05,193.64,194.01,35142.0,171.5515,171.7905,171.4275,171.7551,35142.0
2017-08-03 10:20:00,194.01,194.38,193.87,194.21,37811.0,171.7551,172.0827,171.6312,171.9322,37811.0
2017-08-03 10:30:00,194.27,194.53,193.97,193.98,54680.0,171.9853,172.2155,171.7197,171.7285,54680.0
2017-08-03 10:40:00,193.98,194.08,193.88,193.97,51747.0,171.7285,171.8171,171.64,171.7197,51747.0
2017-08-03 10:50:00,193.93,194.05,193.84,193.98,89703.0,171.6843,171.7905,171.6046,171.7285,89703.0
2017-08-03 11:00:00,193.97,194.04,193.8,193.83,32780.0,171.7197,171.7817,171.5692,171.5957,32780.0
2017-08-03 11:10:00,193.82,193.85,193.55,193.63,56344.0,171.5869,171.6135,171.3479,171.4187,56344.0
2017-08-03 11:20:00,193.64,193.77,193.63,193.65,46946.0,171.4275,171.5426,171.4187,171.4364,46946.0
2017-08-03 11:30:00,193.63,194.01,193.52,193.83,50642.0,171.4187,171.7551,171.3213,171.5957,50642.0
2017-08-03 11:40:00,193.81,194.03,193.53,193.7,93982.0,171.578,171.7728,171.3302,171.4807,93982.0
2017-08-03 11:50:00,193.74,194.01,193.71,193.94,107274.0,171.5161,171.7551,171.4895,171.6931,107274.0
2017-08-03 12:00:00,193.96,194.04,193.83,193.83,25631.0,171.7108,171.7817,171.5957,171.5957,25631.0
2017-08-03 12:10:00,193.85,193.91,193.73,193.84,24187.0,171.6135,171.6666,171.5072,171.6046,24187.0
2017-08-03 12:20:00,193.85,193.91,193.72,193.72,22832.0,171.6135,171.6666,171.4984,171.4984,22832.0
2017-08-03 12:30:00,193.71,193.91,193.71,193.9,23207.0,171.4895,171.6666,171.4895,171.6577,23207.0
2017-08-03 12:40:00,193.89,193.99,193.84,193.97,20384.0,171.6489,171.7374,171.6046,171.7197,20384.0
2017-08-03 12:50:00,193.98,194.03,193.89,193.9,28097.0,171.7285,171.7728,171.6489,171.6577,28097.0
2017-08-03 13:00:00,193.89,193.96,193.83,193.87,31525.0,171.6489,171.7108,171.5957,171.6312,31525.0
2017-08-03 13:10:00,193.87,194.14,193.84,193.99,21589.0,171.6312,171.8702,171.6046,171.7374,21589.0
2017-08-03 13:20:00,193.97,193.97,193.86,193.94,17724.0,171.7197,171.7197,171.6223,171.6931,17724.0
2017-08-03 13:30:00,193.95,194.04,193.84,194.02,33274.0,171.702,171.7817,171.6046,171.764,33274.0
2017-08-03 13:40:00,194.02,194.12,193.93,194.09,13939.0,171.764,171.8525,171.6843,171.8259,13939.0
2017-08-03 13:50:00,194.07,194.23,194.07,194.14,27718.0,171.8082,171.9499,171.8082,171.8702,27718.0
2017-08-03 14:00:00,194.16,194.45,194.14,194.45,70942.0,171.8879,172.1446,171.8702,172.1446,70942.0
2017-08-03 14:10:00,194.45,194.5,194.26,194.39,100141.0,172.1446,172.1889,171.9764,172.0915,100141.0
2017-08-03 14:20:00,194.4,194.41,194.35,194.4,38530.0,172.1004,172.1092,172.0561,172.1004,38530.0
2017-08-03 14:30:00,194.4,194.4,194.16,194.2,27451.0,172.1004,172.1004,171.8879,171.9233,27451.0
2017-08-03 14:40:00,194.2,194.23,194.13,194.23,23040.0,171.9233,171.9499,171.8613,171.9499,23040.0
2017-08-03 14:50:00,194.23,194.31,194.18,194.22,23014.0,171.9499,172.0207,171.9056,171.941,23014.0
2017-08-03 15:00:00,194.22,194.33,194.16,194.17,28972.0,171.941,172.0384,171.8879,171.8967,28972.0
2017-08-03 15:10:00,194.17,194.32,194.17,194.28,30542.0,171.8967,172.0295,171.8967,171.9941,30542.0
2017-08-03 15:20:00,194.3,194.53,194.26,194.5,28845.0,172.0118,172.2155,171.9764,172.1889,28845.0
2017-08-03 15:30:00,194.51,194.76,194.46,194.71,165264.0,172.1977,172.4191,172.1535,172.3748,165264.0
2017-08-03 15:40:00,194.72,194.72,194.49,194.63,75520.0,172.3837,172.3837,172.18,172.304,75520.0
2017-08-03 15:50:00,194.6,194.85,194.57,194.75,165961.0,172.2774,172.4987,172.2509,172.4102,165961.0
2017-08-04 09:30:00,194.95,195.95,194.65,195.81,104623.0,172.5873,173.4726,172.3217,173.3486,104623.0
2017-08-04 09:40:00,195.78,196.04,195.58,195.97,46869.0,173.3221,173.5522,173.145,173.4903,46869.0
2017-08-04 09:50:00,195.96,195.97,194.98,195.1,76248.0,173.4814,173.4903,172.6138,172.7201,76248.0
2017-08-04 10:00:00,195.06,195.53,194.99,195.39,38591.0,172.6847,173.1007,172.6227,172.9768,38591.0
2017-08-04 10:10:00,195.43,195.68,195.22,195.61,44448.0,173.0122,173.2335,172.8263,173.1716,44448.0
2017-08-04 10:20:00,195.63,195.79,195.36,195.61,32398.0,173.1893,173.3309,172.9502,173.1716,32398.0
2017-08-04 10:30:00,195.63,195.69,195.45,195.55,17237.0,173.1893,173.2424,173.0299,173.1184,17237.0
2017-08-04 10:40:00,195.65,195.98,195.65,195.91,37145.0,173.207,173.4991,173.207,173.4372,37145.0
2017-08-04 10:50:00,195.93,195.97,195.5,195.5,80360.0,173.4549,173.4903,173.0742,173.0742,80360.0
2017-08-04 11:00:00,195.49,195.77,195.41,195.51,109979.0,173.0653,173.3132,172.9945,173.083,109979.0
2017-08-04 11:10:00,195.48,195.57,195.34,195.57,52519.0,173.0565,173.1362,172.9325,173.1362,52519.0
2017-08-04 11:20:00,195.56,195.56,195.35,195.49,24271.0,173.1273,173.1273,172.9414,173.0653,24271.0
2017-08-04 11:30:00,195.46,195.51,195.29,195.42,36761.0,173.0388,173.083,172.8883,173.0034,36761.0
2017-08-04 11:40:00,195.42,195.51,195.28,195.48,28810.0,173.0034,173.083,172.8794,173.0565,28810.0
2017-08-04 11:50:00,195.45,195.46,195.01,195.19,93854.0,173.0299,173.0388,172.6404,172.7997,93854.0
2017-08-04 12:00:00,195.16,195.19,194.95,195.05,32504.0,172.7732,172.7997,172.5873,172.6758,32504.0
2017-08-04 12:10:00,195.07,195.09,194.9,194.95,24354.0,172.6935,172.7112,172.543,172.5873,24354.0
2017-08-04 12:20:00,194.96,195.04,194.89,194.92,37428.0,172.5961,172.6669,172.5342,172.5607,37428.0
2017-08-04 12:30:00,194.93,195.07,194.89,195.07,20710.0,172.5696,172.6935,172.5342,172.6935,20710.0
2017-08-04 12:40:00,195.1,195.21,195.04,195.06,19017.0,172.7201,172.8174,172.6669,172.6847,19017.0
2017-08-04 12:50:00,195.11,195.11,194.91,195.06,13442.0,172.7289,172.7289,172.5519,172.6847,13442.0
2017-08-04 13:00:00,195.03,195.07,194.95,195.02,18275.0,172.6581,172.6935,172.5873,172.6492,18275.0
2017-08-04 13:10:00,195.03,195.1,194.91,194.92,36295.0,172.6581,172.7201,172.5519,172.5607,36295.0
2017-08-04 13:20:00,194.93,195.0,194.83,194.84,12853.0,172.5696,172.6315,172.481,172.4899,12853.0
2017-08-04 13:30:00,194.82,194.9,194.78,194.79,18363.0,172.4722,172.543,172.4368,172.4456,18363.0
2017-08-04 13:40:00,194.79,194.88,194.77,194.78,13372.0,172.4456,172.5253,172.4279,172.4368,13372.0
2017-08-04 13:50:00,194.78,195.0,194.76,194.99,28002.0,172.4368,172.6315,172.4191,172.6227,28002.0
2017-08-04 14:00:00,195.0,195.01,194.91,194.94,48791.0,172.6315,172.6404,172.5519,172.5784,48791.0
2017-08-04 14:10:00,194.94,195.04,194.9,194.95,102114.0,172.5784,172.6669,172.543,172.5873,102114.0
2017-08-04 14:20:00,194.95,194.95,194.63,194.78,103721.0,172.5873,172.5873,172.304,172.4368,103721.0
2017-08-04 14:30:00,194.76,194.8,194.63,194.72,52457.0,172.4191,172.4545,172.304,172.3837,52457.0
2017-08-04 14:40:00,194.72,194.75,194.69,194.7,30858.0,172.3837,172.4102,172.3571,172.366,30858.0
2017-08-04 14:50:00,194.7,194.75,194.6,194.69,82623.0,172.366,172.4102,172.2774,172.3571,82623.0
2017-08-04 15:00:00,194.65,194.75,194.64,194.71,44622.0,172.3217,172.4102,172.3128,172.3748,44622.0
2017-08-04 15:10:00,194.72,194.72,194.63,194.66,71777.0,172.3837,172.3837,172.304,172.3305,71777.0
2017-08-04 15:20:00,194.65,194.73,194.65,194.69,35985.0,172.3217,172.3925,172.3217,172.3571,35985.0
2017-08-04 15:30:00,194.67,194.71,194.63,194.67,56214.0,172.3394,172.3748,172.304,172.3394,56214.0
2017-08-04 15:40:00,194.67,194.78,194.61,194.78,68945.0,172.3394,172.4368,172.2863,172.4368,68945.0
2017-08-04 15:50:00,194.79,194.89,194.7,194.87,178226.0,172.4456,172.5342,172.366,172.5165,178226.0
2017-08-07 09:30:00,194.81,195.41,194.56,195.25,102378.0,172.4633,172.9945,172.242,172.8529,102378.0
2017-08-07 09:40:00,195.13,195.13,194.42,194.45,41811.0,172.7466,172.7466,172.1181,172.1446,41811.0
2017-08-07 09:50:00,194.38,194.53,193.9,194.0,63321.0,172.0827,172.2155,171.6577,171.7462,63321.0
2017-08-07 10:00:00,194.01,194.24,193.98,194.12,43649.0,171.7551,171.9587,171.7285,171.8525,43649.0
2017-08-07 10:10:00,194.14,194.21,193.98,194.21,46049.0,171.8702,171.9322,171.7285,171.9322,46049.0
2017-08-07 10:20:00,194.19,194.5,194.19,194.5,27631.0,171.9145,172.1889,171.9145,172.1889,27631.0
2017-08-07 10:30:00,194.5,194.51,194.09,194.1,37138.0,172.1889,172.1977,171.8259,171.8348,37138.0
2017-08-07 10:40:00,194.1,194.45,193.97,194.41,29029.0,171.8348,172.1446,171.7197,172.1092,29029.0
2017-08-07 10:50:00,194.41,194.5,194.33,194.43,21865.0,172.1092,172.1889,172.0384,172.1269,21865.0
2017-08-07 11:00:00,194.43,194.53,194.37,194.45,19830.0,172.1269,172.2155,172.0738,172.1446,19830.0
2017-08-07 11:10:00,194.43,194.5,194.36,194.41,17713.0,172.1269,172.1889,172.065,172.1092,17713.0
2017-08-07 11:20:00,194.45,194.5,194.2,194.39,84676.0,172.1446,172.1889,171.9233,172.0915,84676.0
2017-08-07 11:30:00,194.39,194.52,194.33,194.42,26819.0,172.0915,172.2066,172.0384,172.1181,26819.0
2017-08-07 11:40:00,194.43,194.48,194.4,194.46,17603.0,172.1269,172.1712,172.1004,172.1535,17603.0
2017-08-07 11:50:00,194.45,194.49,194.39,194.4,30879.0,172.1446,172.18,172.0915,172.1004,30879.0
2017-08-07 12:00:00,194.4,194.48,194.38,194.48,16113.0,172.1004,172.1712,172.0827,172.1712,16113.0
2017-08-07 12:10:00,194.46,194.46,194.32,194.33,10938.0,172.1535,172.1535,172.0295,172.0384,10938.0
2017-08-07 12:20:00,194.34,194.38,194.3,194.32,24460.0,172.0472,172.0827,172.0118,172.0295,24460.0
2017-08-07 12:30:00,194.32,194.5,194.31,194.5,11260.0,172.0295,172.1889,172.0207,172.1889,11260.0
2017-08-07 12:40:00,194.51,194.51,194.39,194.41,15368.0,172.1977,172.1977,172.0915,172.1092,15368.0
2017-08-07 12:50:00,194.41,194.41,194.31,194.35,18079.0,172.1092,172.1092,172.0207,172.0561,18079.0
2017-08-07 13:00:00,194.38,194.41,194.33,194.35,11426.0,172.0827,172.1092,172.0384,172.0561,11426.0
2017-08-07 13:10:00,194.35,194.39,194.31,194.32,8637.0,172.0561,172.0915,172.0207,172.0295,8637.0
2017-08-07 13:20:00,194.34,194.37,194.31,194.36,8626.0,172.0472,172.0738,172.0207,172.065,8626.0
2017-08-07 13:30:00,194.35,194.59,194.33,194.59,13874.0,172.0561,172.2686,172.0384,172.2686,13874.0
2017-08-07 13:40:00,194.6,194.75,194.57,194.73,17055.0,172.2774,172.4102,172.2509,172.3925,17055.0
2017-08-07 13:50:00,194.75,194.77,194.69,194.71,14578.0,172.4102,172.4279,172.3571,172.3748,14578.0
2017-08-07 14:00:00,194.69,194.77,194.63,194.71,21730.0,172.3571,172.4279,172.304,172.3748,21730.0
2017-08-07 14:10:00,194.7,194.75,194.54,194.57,11981.0,172.366,172.4102,172.2243,172.2509,11981.0
2017-08-07 14:20:00,194.58,194.64,194.48,194.52,22947.0,172.2597,172.3128,172.1712,172.2066,22947.0
2017-08-07 14:30:00,194.53,194.64,194.52,194.64,21902.0,172.2155,172.3128,172.2066,172.3128,21902.0
2017-08-07 14:40:00,194.65,194.71,194.56,194.71,7359.0,172.3217,172.3748,172.242,172.3748,7359.0
2017-08-07 14:50:00,194.72,194.72,194.55,194.56,24843.0,172.3837,172.3837,172.2332,172.242,24843.0
2017-08-07 15:00:00,194.57,194.72,194.55,194.7,18675.0,172.2509,172.3837,172.2332,172.366,18675.0
2017-08-07 15:10:00,194.69,194.69,194.55,194.56,14558.0,172.3571,172.3571,172.2332,172.242,14558.0
2017-08-07 15:20:00,194.56,194.57,194.39,194.45,31763.0,172.242,172.2509,172.0915,172.1446,31763.0
2017-08-07 15:30:00,194.46,194.68,194.44,194.66,53568.0,172.1535,172.3482,172.1358,172.3305,53568.0
2017-08-07 15:40:00,194.65,194.75,194.62,194.7,38428.0,172.3217,172.4102,172.2951,172.366,38428.0
2017-08-07 15:50:00,194.7,194.91,194.68,194.78,128574.0,172.366,172.5519,172.3482,172.4368,128574.0
2017-08-08 09:30:00,194.68,194.94,194.08,194.09,47140.0,172.3482,172.5784,171.8171,171.8259,47140.0
2017-08-08 09:40:00,194.15,194.7,194.14,194.61,45145.0,171.879,172.366,171.8702,172.2863,45145.0
2017-08-08 09:50:00,194.6,194.84,194.48,194.76,23563.0,172.2774,172.4899,172.1712,172.4191,23563.0
2017-08-08 10:00:00,194.77,194.99,194.77,194.79,22466.0,172.4279,172.6227,172.4279,172.4456,22466.0
2017-08-08 10:10:00,194.79,194.82,194.63,194.8,21423.0,172.4456,172.4722,172.304,172.4545,21423.0
2017-08-08 10:20:00,194.85,194.92,194.51,194.54,17383.0,172.4987,172.5607,172.1977,172.2243,17383.0
2017-08-08 10:30:00,194.52,194.55,194.3,194.47,16752.0,172.2066,172.2332,172.0118,172.1623,16752.0
2017-08-08 10:40:00,194.51,194.61,194.4,194.5,13692.0,172.1977,172.2863,172.1004,172.1889,13692.0
2017-08-08 10:50:00,194.51,194.88,194.4,194.87,28005.0,172.1977,172.5253,172.1004,172.5165,28005.0
2017-08-08 11:00:00,194.83,194.91,194.68,194.71,16909.0,172.481,172.5519,172.3482,172.3748,16909.0
2017-08-08 11:10:00,194.73,194.74,194.58,194.66,32767.0,172.3925,172.4014,172.2597,172.3305,32767.0
2017-08-08 11:20:00,194.66,194.9,194.66,194.9,21142.0,172.3305,172.543,172.3305,172.543,21142.0
2017-08-08 11:30:00,194.88,194.97,194.68,194.69,28002.0,172.5253,172.605,172.3482,172.3571,28002.0
2017-08-08 11:40:00,194.69,194.83,194.66,194.74,36150.0,172.3571,172.481,172.3305,172.4014,36150.0
2017-08-08 11:50:00,194.75,194.75,194.63,194.69,37860.0,172.4102,172.4102,172.304,172.3571,37860.0
2017-08-08 12:00:00,194.68,194.75,194.66,194.71,26993.0,172.3482,172.4102,172.3305,172.3748,26993.0
2017-08-08 12:10:00,194.72,194.77,194.58,194.59,45053.0,172.3837,172.4279,172.2597,172.2686,45053.0
2017-08-08 12:20:00,194.59,194.71,194.59,194.67,27136.0,172.2686,172.3748,172.2686,172.3394,27136.0
2017-08-08 12:30:00,194.65,194.79,194.61,194.66,17882.0,172.3217,172.4456,172.2863,172.3305,17882.0
2017-08-08 12:40:00,194.7,194.77,194.63,194.71,15733.0,172.366,172.4279,172.304,172.3748,15733.0
2017-08-08 12:50:00,194.74,194.8,194.69,194.7,27939.0,172.4014,172.4545,172.3571,172.366,27939.0
2017-08-08 13:00:00,194.7,194.84,194.67,194.8,38291.0,172.366,172.4899,172.3394,172.4545,38291.0
2017-08-08 13:10:00,194.8,194.82,194.75,194.76,27300.0,172.4545,172.4722,172.4102,172.4191,27300.0
2017-08-08 13:20:00,194.77,194.81,194.7,194.74,21961.0,172.4279,172.4633,172.366,172.4014,21961.0
2017-08-08 13:30:00,194.73,194.89,194.71,194.88,14710.0,172.3925,172.5342,172.3748,172.5253,14710.0
2017-08-08 13:40:00,194.86,194.92,194.71,194.88,27678.0,172.5076,172.5607,172.3748,172.5253,27678.0
2017-08-08 13:50:00,194.89,194.89,194.78,194.78,11767.0,172.5342,172.5342,172.4368,172.4368,11767.0
2017-08-08 14:00:00,194.8,194.81,194.74,194.76,14868.0,172.4545,172.4633,172.4014,172.4191,14868.0
2017-08-08 14:10:00,194.77,194.8,194.73,194.78,12105.0,172.4279,172.4545,172.3925,172.4368,12105.0
2017-08-08 14:20:00,194.78,194.82,194.75,194.75,17135.0,172.4368,172.4722,172.4102,172.4102,17135.0
2017-08-08 14:30:00,194.74,194.78,194.7,194.76,12796.0,172.4014,172.4368,172.366,172.4191,12796.0
2017-08-08 14:40:00,194.76,194.83,194.72,194.74,26568.0,172.4191,172.481,172.3837,172.4014,26568.0
2017-08-08 14:50:00,194.73,194.82,194.7,194.81,23678.0,172.3925,172.4722,172.366,172.4633,23678.0
2017-08-08 15:00:00,194.81,194.82,194.7,194.71,35429.0,172.4633,172.4722,172.366,172.3748,35429.0
2017-08-08 15:10:00,194.71,194.93,194.69,194.93,45623.0,172.3748,172.5696,172.3571,172.5696,45623.0
2017-08-08 15:20:00,194.94,194.94,194.7,194.82,43737.0,172.5784,172.5784,172.366,172.4722,43737.0
2017-08-08 15:30:00,194.79,194.83,194.57,194.76,105664.0,172.4456,172.481,172.2509,172.4191,105664.0
2017-08-08 15:40:00,194.76,194.85,194.69,194.77,62609.0,172.4191,172.4987,172.3571,172.4279,62609.0
2017-08-08 15:50:00,194.78,194.95,194.67,194.89,142551.0,172.4368,172.5873,172.3394,172.5342,142551.0
2017-08-09 09:30:00,194.9,195.24,194.33,194.77,122213.0,172.543,172.844,172.0384,172.4279,122213.0
2017-08-09 09:40:00,194.86,195.06,194.75,194.87,92641.0,172.5076,172.6847,172.4102,172.5165,92641.0
2017-08-09 09:50:00,194.89,195.0,194.45,194.62,70074.0,172.5342,172.6315,172.1446,172.2951,70074.0
2017-08-09 10:00:00,194.66,194.66,194.16,194.57,59011.0,172.3305,172.3305,171.8879,172.2509,59011.0
2017-08-09 10:10:00,194.58,194.62,194.41,194.53,34737.0,172.2597,172.2951,172.1092,172.2155,34737.0
2017-08-09 10:20:00,194.54,194.69,194.44,194.55,31705.0,172.2243,172.3571,172.1358,172.2332,31705.0
2017-08-09 10:30:00,194.65,194.89,194.61,194.85,26932.0,172.3217,172.5342,172.2863,172.4987,26932.0
2017-08-09 10:40:00,194.84,194.95,194.82,194.85,35672.0,172.4899,172.5873,172.4722,172.4987,35672.0
2017-08-09 10:50:00,194.86,194.95,194.82,194.92,37573.0,172.5076,172.5873,172.4722,172.5607,37573.0
2017-08-09 11:00:00,194.93,195.05,194.76,195.05,46820.0,172.5696,172.6758,172.4191,172.6758,46820.0
2017-08-09 11:10:00,195.05,195.14,194.96,195.0,37083.0,172.6758,172.7555,172.5961,172.6315,37083.0
2017-08-09 11:20:00,194.94,195.13,194.94,195.11,17285.0,172.5784,172.7466,172.5784,172.7289,17285.0
2017-08-09 11:30:00,195.11,195.15,194.92,194.93,20055.0,172.7289,172.7643,172.5607,172.5696,20055.0
2017-08-09 11:40:00,194.95,195.08,194.86,194.9,37374.0,172.5873,172.7024,172.5076,172.543,37374.0
2017-08-09 11:50:00,194.89,195.1,194.78,194.84,88036.0,172.5342,172.7201,172.4368,172.4899,88036.0
2017-08-09 12:00:00,194.87,195.36,194.83,195.3,19707.0,172.5165,172.9502,172.481,172.8971,19707.0
2017-08-09 12:10:00,195.28,195.36,195.09,195.21,16851.0,172.8794,172.9502,172.7112,172.8174,16851.0
2017-08-09 12:20:00,195.2,195.25,195.06,195.09,10013.0,172.8086,172.8529,172.6847,172.7112,10013.0
2017-08-09 12:30:00,195.08,195.16,195.0,195.07,15829.0,172.7024,172.7732,172.6315,172.6935,15829.0
2017-08-09 12:40:00,195.05,195.13,194.94,195.13,11580.0,172.6758,172.7466,172.5784,172.7466,11580.0
2017-08-09 12:50:00,195.16,195.16,194.96,194.97,8826.0,172.7732,172.7732,172.5961,172.605,8826.0
2017-08-09 13:00:00,194.97,195.04,194.94,195.02,14301.0,172.605,172.6669,172.5784,172.6492,14301.0
2017-08-09 13:10:00,195.0,195.01,194.81,194.81,11274.0,172.6315,172.6404,172.4633,172.4633,11274.0
2017-08-09 13:20:00,194.83,195.01,194.82,194.86,13221.0,172.481,172.6404,172.4722,172.5076,13221.0
2017-08-09 13:30:00,194.89,194.98,194.88,194.91,10965.0,172.5342,172.6138,172.5253,172.5519,10965.0
2017-08-09 13:40:00,194.92,195.05,194.92,194.96,20910.0,172.5607,172.6758,172.5607,172.5961,20910.0
2017-08-09 13:50:00,194.96,195.04,194.91,195.01,22259.0,172.5961,172.6669,172.5519,172.6404,22259.0
2017-08-09 14:00:00,195.01,195.06,194.82,194.9,18016.0,172.6404,172.6847,172.4722,172.543,18016.0
2017-08-09 14:10:00,194.91,194.94,194.74,194.74,21768.0,172.5519,172.5784,172.4014,172.4014,21768.0
2017-08-09 14:20:00,194.79,194.84,194.65,194.79,35453.0,172.4456,172.4899,172.3217,172.4456,35453.0
2017-08-09 14:30:00,194.84,194.86,194.56,194.63,22649.0,172.4899,172.5076,172.242,172.304,22649.0
2017-08-09 14:40:00,194.68,194.72,194.57,194.68,18485.0,172.3482,172.3837,172.2509,172.3482,18485.0
2017-08-09 14:50:00,194.72,194.72,194.48,194.52,42015.0,172.3837,172.3837,172.1712,172.2066,42015.0
2017-08-09 15:00:00,194.52,194.57,194.43,194.47,31639.0,172.2066,172.2509,172.1269,172.1623,31639.0
2017-08-09 15:10:00,194.46,194.66,194.42,194.63,37566.0,172.1535,172.3305,172.1181,172.304,37566.0
2017-08-09 15:20:00,194.66,194.79,194.61,194.67,28196.0,172.3305,172.4456,172.2863,172.3394,28196.0
2017-08-09 15:30:00,194.66,194.76,194.6,194.76,33312.0,172.3305,172.4191,172.2774,172.4191,33312.0
2017-08-09 15:40:00,194.78,194.89,194.67,194.73,70355.0,172.4368,172.5342,172.3394,172.3925,70355.0
2017-08-09 15:50:00,194.74,194.88,194.61,194.77,140013.0,172.4014,172.5253,172.2863,172.4279,140013.0
2017-08-10 09:30:00,194.26,194.39,193.61,193.99,57642.0,171.9764,172.0915,171.401,171.7374,57642.0
2017-08-10 09:40:00,193.93,194.0,193.34,193.59,31193.0,171.6843,171.7462,171.162,171.3833,31193.0
2017-08-10 09:50:00,193.54,194.27,193.46,193.98,56840.0,171.339,171.9853,171.2682,171.7285,56840.0
2017-08-10 10:00:00,194.02,194.08,193.41,193.74,49796.0,171.764,171.8171,171.2239,171.5161,49796.0
2017-08-10 10:10:00,193.72,193.72,193.18,193.2,35563.0,171.4984,171.4984,171.0203,171.038,35563.0
2017-08-10 10:20:00,193.22,193.38,193.09,193.17,47032.0,171.0557,171.1974,170.9406,171.0115,47032.0
2017-08-10 10:30:00,193.2,193.44,193.17,193.3,20621.0,171.038,171.2505,171.0115,171.1265,20621.0
2017-08-10 10:40:00,193.26,193.32,193.07,193.08,33394.0,171.0911,171.1443,170.9229,170.9318,33394.0
2017-08-10 10:50:00,193.07,193.1,192.84,192.95,58045.0,170.9229,170.9495,170.7193,170.8167,58045.0
2017-08-10 11:00:00,192.95,193.18,192.91,193.14,24199.0,170.8167,171.0203,170.7813,170.9849,24199.0
2017-08-10 11:10:00,193.11,193.31,193.03,193.11,45625.0,170.9583,171.1354,170.8875,170.9583,45625.0
2017-08-10 11:20:00,193.07,193.2,192.86,193.09,52964.0,170.9229,171.038,170.737,170.9406,52964.0
2017-08-10 11:30:00,193.11,193.29,193.05,193.12,26557.0,170.9583,171.1177,170.9052,170.9672,26557.0
2017-08-10 11:40:00,193.11,193.21,193.0,193.18,18753.0,170.9583,171.0469,170.861,171.0203,18753.0
2017-08-10 11:50:00,193.15,193.23,193.05,193.15,19577.0,170.9938,171.0646,170.9052,170.9938,19577.0
2017-08-10 12:00:00,193.14,193.19,193.04,193.13,40896.0,170.9849,171.0292,170.8964,170.976,40896.0
2017-08-10 12:10:00,193.15,193.2,192.98,192.99,19642.0,170.9938,171.038,170.8433,170.8521,19642.0
2017-08-10 12:20:00,193.0,193.04,192.69,192.72,40475.0,170.861,170.8964,170.5865,170.6131,40475.0
2017-08-10 12:30:00,192.69,192.76,192.43,192.47,33367.0,170.5865,170.6485,170.3563,170.3918,33367.0
2017-08-10 12:40:00,192.48,192.58,192.4,192.44,54776.0,170.4006,170.4891,170.3298,170.3652,54776.0
2017-08-10 12:50:00,192.45,192.71,192.43,192.67,20698.0,170.374,170.6042,170.3563,170.5688,20698.0
2017-08-10 13:00:00,192.68,192.89,192.65,192.66,21828.0,170.5777,170.7636,170.5511,170.56,21828.0
2017-08-10 13:10:00,192.66,192.73,192.53,192.6,13251.0,170.56,170.6219,170.4449,170.5068,13251.0
2017-08-10 13:20:00,192.6,192.85,192.58,192.62,32753.0,170.5068,170.7282,170.4891,170.5245,32753.0
2017-08-10 13:30:00,192.63,192.74,192.58,192.7,20467.0,170.5334,170.6308,170.4891,170.5954,20467.0
2017-08-10 13:40:00,192.71,192.78,192.62,192.75,23441.0,170.6042,170.6662,170.5245,170.6396,23441.0
2017-08-10 13:50:00,192.73,192.73,192.5,192.54,36063.0,170.6219,170.6219,170.4183,170.4537,36063.0
2017-08-10 14:00:00,192.49,192.6,192.42,192.48,54696.0,170.4095,170.5068,170.3475,170.4006,54696.0
2017-08-10 14:10:00,192.48,192.86,192.48,192.83,36611.0,170.4006,170.737,170.4006,170.7105,36611.0
2017-08-10 14:20:00,192.84,193.15,192.82,193.15,22542.0,170.7193,170.9938,170.7016,170.9938,22542.0
2017-08-10 14:30:00,193.12,193.38,193.0,193.0,40282.0,170.9672,171.1974,170.861,170.861,40282.0
2017-08-10 14:40:00,193.01,193.26,192.99,193.25,34340.0,170.8698,171.0911,170.8521,171.0823,34340.0
2017-08-10 14:50:00,193.28,193.31,193.08,193.22,36848.0,171.1088,171.1354,170.9318,171.0557,36848.0
2017-08-10 15:00:00,193.2,193.29,193.1,193.13,33450.0,171.038,171.1177,170.9495,170.976,33450.0
2017-08-10 15:10:00,193.11,193.12,192.86,192.97,41037.0,170.9583,170.9672,170.737,170.8344,41037.0
2017-08-10 15:20:00,192.97,192.98,192.77,192.79,91313.0,170.8344,170.8433,170.6573,170.675,91313.0
2017-08-10 15:30:00,192.78,192.82,192.58,192.61,69593.0,170.6662,170.7016,170.4891,170.5157,69593.0
2017-08-10 15:40:00,192.61,192.88,192.6,192.75,94944.0,170.5157,170.7547,170.5068,170.6396,94944.0
2017-08-10 15:50:00,192.74,192.94,192.56,192.65,219388.0,170.6308,170.8078,170.4714,170.5511,219388.0
2017-08-11 09:30:00,193.91,194.54,193.19,193.73,189097.0,171.6666,172.2243,171.0292,171.5072,189097.0
2017-08-11 09:40:00,193.74,193.94,193.48,193.69,47482.0,171.5161,171.6931,171.2859,171.4718,47482.0
2017-08-11 09:50:00,193.69,194.12,193.61,193.76,48074.0,171.4718,171.8525,171.401,171.5338,48074.0
2017-08-11 10:00:00,193.85,193.9,193.36,193.53,79012.0,171.6135,171.6577,171.1797,171.3302,79012.0
2017-08-11 10:10:00,193.53,193.58,193.25,193.35,72592.0,171.3302,171.3744,171.0823,171.1708,72592.0
2017-08-11 10:20:00,193.37,193.49,193.36,193.38,52232.0,171.1885,171.2947,171.1797,171.1974,52232.0
2017-08-11 10:30:00,193.4,193.75,193.36,193.69,61399.0,171.2151,171.5249,171.1797,171.4718,61399.0
2017-08-11 10:40:00,193.7,193.79,193.58,193.58,39034.0,171.4807,171.5603,171.3744,171.3744,39034.0
2017-08-11 10:50:00,193.62,193.62,193.3,193.31,28578.0,171.4098,171.4098,171.1265,171.1354,28578.0
2017-08-11 11:00:00,193.3,193.34,193.16,193.2,31702.0,171.1265,171.162,171.0026,171.038,31702.0
2017-08-11 11:10:00,193.17,193.26,193.11,193.21,63238.0,171.0115,171.0911,170.9583,171.0469,63238.0
2017-08-11 11:20:00,193.2,193.22,192.85,193.0,55394.0,171.038,171.0557,170.7282,170.861,55394.0
2017-08-11 11:30:00,193.0,193.14,192.95,193.06,48522.0,170.861,170.9849,170.8167,170.9141,48522.0
2017-08-11 11:40:00,193.07,193.37,193.05,193.34,24358.0,170.9229,171.1885,170.9052,171.162,24358.0
2017-08-11 11:50:00,193.35,193.57,193.32,193.57,38458.0,171.1708,171.3656,171.1443,171.3656,38458.0
2017-08-11 12:00:00,193.57,193.65,193.39,193.39,28562.0,171.3656,171.4364,171.2062,171.2062,28562.0
2017-08-11 12:10:00,193.39,193.46,193.16,193.17,29525.0,171.2062,171.2682,171.0026,171.0115,29525.0
2017-08-11 12:20:00,193.17,193.18,192.98,193.18,40519.0,171.0115,171.0203,170.8433,171.0203,40519.0
2017-08-11 12:30:00,193.17,193.17,192.96,193.04,14921.0,171.0115,171.0115,170.8255,170.8964,14921.0
2017-08-11 12:40:00,193.04,193.09,192.98,193.01,18292.0,170.8964,170.9406,170.8433,170.8698,18292.0
2017-08-11 12:50:00,193.01,193.03,192.95,193.01,14371.0,170.8698,170.8875,170.8167,170.8698,14371.0
2017-08-11 13:00:00,193.02,193.14,193.01,193.04,21922.0,170.8787,170.9849,170.8698,170.8964,21922.0
2017-08-11 13:10:00,193.05,193.14,193.03,193.1,14858.0,170.9052,170.9849,170.8875,170.9495,14858.0
2017-08-11 13:20:00,193.11,193.12,192.66,192.78,32760.0,170.9583,170.9672,170.56,170.6662,32760.0
2017-08-11 13:30:00,192.75,193.12,192.75,193.1,114538.0,170.6396,170.9672,170.6396,170.9495,114538.0
2017-08-11 13:40:00,193.11,193.32,193.11,193.3,19625.0,170.9583,171.1443,170.9583,171.1265,19625.0
2017-08-11 13:50:00,193.28,193.32,193.16,193.22,29186.0,171.1088,171.1443,171.0026,171.0557,29186.0
2017-08-11 14:00:00,193.23,193.33,193.17,193.19,15879.0,171.0646,171.1531,171.0115,171.0292,15879.0
2017-08-11 14:10:00,193.21,193.26,193.14,193.18,23868.0,171.0469,171.0911,170.9849,171.0203,23868.0
2017-08-11 14:20:00,193.17,193.22,192.95,192.96,22453.0,171.0115,171.0557,170.8167,170.8255,22453.0
2017-08-11 14:30:00,192.96,192.98,192.79,192.88,21282.0,170.8255,170.8433,170.675,170.7547,21282.0
2017-08-11 14:40:00,192.9,192.97,192.89,192.91,18992.0,170.7724,170.8344,170.7636,170.7813,18992.0
2017-08-11 14:50:00,192.93,193.1,192.92,192.99,27142.0,170.799,170.9495,170.7901,170.8521,27142.0
2017-08-11 15:00:00,192.99,193.18,192.99,193.11,30100.0,170.8521,171.0203,170.8521,170.9583,30100.0
2017-08-11 15:10:00,193.14,193.18,193.01,193.05,31040.0,170.9849,171.0203,170.8698,170.9052,31040.0
2017-08-11 15:20:00,193.06,193.31,193.05,193.29,33590.0,170.9141,171.1354,170.9052,171.1177,33590.0
2017-08-11 15:30:00,193.29,193.35,193.15,193.27,40795.0,171.1177,171.1708,170.9938,171.1,40795.0
2017-08-11 15:40:00,193.28,193.32,193.16,193.3,40570.0,171.1088,171.1443,171.0026,171.1265,40570.0
2017-08-11 15:50:00,193.29,193.31,193.0,193.13,128722.0,171.1177,171.1354,170.861,170.976,128722.0
2017-08-14 09:30:00,194.6,194.75,193.54,193.67,126610.0,172.2774,172.4102,171.339,171.4541,126610.0
2017-08-14 09:40:00,193.64,193.66,193.21,193.4,49898.0,171.4275,171.4452,171.0469,171.2151,49898.0
2017-08-14 09:50:00,193.4,193.6,193.2,193.51,60724.0,171.2151,171.3921,171.038,171.3125,60724.0
2017-08-14 10:00:00,193.44,193.91,193.42,193.75,57264.0,171.2505,171.6666,171.2328,171.5249,57264.0
2017-08-14 10:10:00,193.75,193.85,193.68,193.74,22375.0,171.5249,171.6135,171.463,171.5161,22375.0
2017-08-14 10:20:00,193.75,193.9,193.5,193.51,32771.0,171.5249,171.6577,171.3036,171.3125,32771.0
2017-08-14 10:30:00,193.52,193.63,193.37,193.46,34128.0,171.3213,171.4187,171.1885,171.2682,34128.0
2017-08-14 10:40:00,193.49,193.52,192.9,193.15,57439.0,171.2947,171.3213,170.7724,170.9938,57439.0
2017-08-14 10:50:00,193.18,193.56,193.18,193.51,17126.0,171.0203,171.3567,171.0203,171.3125,17126.0
2017-08-14 11:00:00,193.49,193.57,193.35,193.53,65544.0,171.2947,171.3656,171.1708,171.3302,65544.0
2017-08-14 11:10:00,193.54,193.59,193.27,193.28,67725.0,171.339,171.3833,171.1,171.1088,67725.0
2017-08-14 11:20:00,193.27,193.33,193.16,193.31,35211.0,171.1,171.1531,171.0026,171.1354,35211.0
2017-08-14 11:30:00,193.31,193.33,193.18,193.25,66915.0,171.1354,171.1531,171.0203,171.0823,66915.0
2017-08-14 11:40:00,193.25,193.26,192.97,193.05,86962.0,171.0823,171.0911,170.8344,170.9052,86962.0
2017-08-14 11:50:00,193.05,193.21,192.91,193.18,30979.0,170.9052,171.0469,170.7813,171.0203,30979.0
2017-08-14 12:00:00,193.17,193.39,193.09,193.38,28052.0,171.0115,171.2062,170.9406,171.1974,28052.0
2017-08-14 12:10:00,193.37,193.44,193.34,193.43,23183.0,171.1885,171.2505,171.162,171.2416,23183.0
2017-08-14 12:20:00,193.44,193.45,193.31,193.34,26173.0,171.2505,171.2593,171.1354,171.162,26173.0
2017-08-14 12:30:00,193.37,193.47,193.35,193.46,18244.0,171.1885,171.277,171.1708,171.2682,18244.0
2017-08-14 12:40:00,193.46,193.53,193.42,193.5,29058.0,171.2682,171.3302,171.2328,171.3036,29058.0
2017-08-14 12:50:00,193.5,193.63,193.47,193.57,34284.0,171.3036,171.4187,171.277,171.3656,34284.0
2017-08-14 13:00:00,193.57,193.67,193.57,193.65,57589.0,171.3656,171.4541,171.3656,171.4364,57589.0
2017-08-14 13:10:00,193.63,193.73,193.62,193.71,59560.0,171.4187,171.5072,171.4098,171.4895,59560.0
2017-08-14 13:20:00,193.69,193.73,193.67,193.7,30045.0,171.4718,171.5072,171.4541,171.4807,30045.0
2017-08-14 13:30:00,193.71,193.75,193.69,193.73,27976.0,171.4895,171.5249,171.4718,171.5072,27976.0
2017-08-14 13:40:00,193.73,193.73,193.61,193.64,21042.0,171.5072,171.5072,171.401,171.4275,21042.0
2017-08-14 13:50:00,193.69,193.85,193.68,193.83,67587.0,171.4718,171.6135,171.463,171.5957,67587.0
2017-08-14 14:00:00,193.8,194.1,193.79,193.96,37024.0,171.5692,171.8348,171.5603,171.7108,37024.0
2017-08-14 14:10:00,193.93,193.99,193.91,193.93,27150.0,171.6843,171.7374,171.6666,171.6843,27150.0
2017-08-14 14:20:00,193.94,194.15,193.92,194.09,21784.0,171.6931,171.879,171.6754,171.8259,21784.0
2017-08-14 14:30:00,194.1,194.23,194.06,194.2,21126.0,171.8348,171.9499,171.7994,171.9233,21126.0
2017-08-14 14:40:00,194.2,194.3,193.95,193.98,17527.0,171.9233,172.0118,171.702,171.7285,17527.0
2017-08-14 14:50:00,193.96,193.96,193.8,193.81,17673.0,171.7108,171.7108,171.5692,171.578,17673.0
2017-08-14 15:00:00,193.83,193.87,193.68,193.71,15153.0,171.5957,171.6312,171.463,171.4895,15153.0
2017-08-14 15:10:00,193.71,193.91,193.69,193.87,17474.0,171.4895,171.6666,171.4718,171.6312,17474.0
2017-08-14 15:20:00,193.9,193.96,193.76,193.78,31964.0,171.6577,171.7108,171.5338,171.5515,31964.0
2017-08-14 15:30:00,193.79,193.84,193.68,193.76,47754.0,171.5603,171.6046,171.463,171.5338,47754.0
2017-08-14 15:40:00,193.75,193.82,193.73,193.76,65393.0,171.5249,171.5869,171.5072,171.5338,65393.0
2017-08-14 15:50:00,193.76,193.8,193.53,193.66,156417.0,171.5338,171.5692,171.3302,171.4452,156417.0
2017-08-15 09:30:00,194.47,194.47,193.81,194.14,94590.0,172.1623,172.1623,171.578,171.8702,94590.0
2017-08-15 09:40:00,194.13,194.27,193.94,194.24,35669.0,171.8613,171.9853,171.6931,171.9587,35669.0
2017-08-15 09:50:00,194.21,194.31,194.11,194.25,46453.0,171.9322,172.0207,171.8436,171.9676,46453.0
2017-08-15 10:00:00,194.29,194.61,194.21,194.61,42600.0,172.003,172.2863,171.9322,172.2863,42600.0
2017-08-15 10:10:00,194.6,194.93,194.53,194.91,63808.0,172.2774,172.5696,172.2155,172.5519,63808.0
2017-08-15 10:20:00,194.9,195.01,194.67,194.79,28796.0,172.543,172.6404,172.3394,172.4456,28796.0
2017-08-15 10:30:00,194.76,194.97,194.67,194.9,20607.0,172.4191,172.605,172.3394,172.543,20607.0
2017-08-15 10:40:00,194.92,194.92,194.46,194.6,27589.0,172.5607,172.5607,172.1535,172.2774,27589.0
2017-08-15 10:50:00,194.61,194.73,194.58,194.67,17034.0,172.2863,172.3925,172.2597,172.3394,17034.0
2017-08-15 11:00:00,194.69,194.76,194.61,194.67,18161.0,172.3571,172.4191,172.2863,172.3394,18161.0
2017-08-15 11:10:00,194.67,194.77,194.63,194.77,19900.0,172.3394,172.4279,172.304,172.4279,19900.0
2017-08-15 11:20:00,194.77,194.79,194.6,194.67,24157.0,172.4279,172.4456,172.2774,172.3394,24157.0
2017-08-15 11:30:00,194.67,194.77,194.4,194.48,31984.0,172.3394,172.4279,172.1004,172.1712,31984.0
2017-08-15 11:40:00,194.49,194.5,194.3,194.35,14201.0,172.18,172.1889,172.0118,172.0561,14201.0
2017-08-15 11:50:00,194.4,194.4,194.16,194.25,13460.0,172.1004,172.1004,171.8879,171.9676,13460.0
2017-08-15 12:00:00,194.25,194.42,194.21,194.36,14896.0,171.9676,172.1181,171.9322,172.065,14896.0
2017-08-15 12:10:00,194.38,194.45,194.31,194.35,17559.0,172.0827,172.1446,172.0207,172.0561,17559.0
2017-08-15 12:20:00,194.35,194.49,194.32,194.47,12409.0,172.0561,172.18,172.0295,172.1623,12409.0
2017-08-15 12:30:00,194.47,194.58,194.44,194.51,13714.0,172.1623,172.2597,172.1358,172.1977,13714.0
2017-08-15 12:40:00,194.51,194.58,194.48,194.52,11606.0,172.1977,172.2597,172.1712,172.2066,11606.0
2017-08-15 12:50:00,194.51,194.54,194.47,194.48,8188.0,172.1977,172.2243,172.1623,172.1712,8188.0
2017-08-15 13:00:00,194.46,194.46,194.27,194.34,14075.0,172.1535,172.1535,171.9853,172.0472,14075.0
2017-08-15 13:10:00,194.37,194.4,194.28,194.39,9898.0,172.0738,172.1004,171.9941,172.0915,9898.0
2017-08-15 13:20:00,194.38,194.4,194.33,194.4,11393.0,172.0827,172.1004,172.0384,172.1004,11393.0
2017-08-15 13:30:00,194.4,194.48,194.4,194.45,9619.0,172.1004,172.1712,172.1004,172.1446,9619.0
2017-08-15 13:40:00,194.47,194.52,194.44,194.47,10559.0,172.1623,172.2066,172.1358,172.1623,10559.0
2017-08-15 13:50:00,194.5,194.61,194.48,194.58,14480.0,172.1889,172.2863,172.1712,172.2597,14480.0
2017-08-15 14:00:00,194.58,194.65,194.56,194.65,19041.0,172.2597,172.3217,172.242,172.3217,19041.0
2017-08-15 14:10:00,194.65,194.71,194.57,194.71,19544.0,172.3217,172.3748,172.2509,172.3748,19544.0
2017-08-15 14:20:00,194.69,194.78,194.65,194.66,26029.0,172.3571,172.4368,172.3217,172.3305,26029.0
2017-08-15 14:30:00,194.65,194.72,194.56,194.66,14876.0,172.3217,172.3837,172.242,172.3305,14876.0
2017-08-15 14:40:00,194.64,194.7,194.6,194.64,21937.0,172.3128,172.366,172.2774,172.3128,21937.0
2017-08-15 14:50:00,194.61,194.67,194.55,194.67,14647.0,172.2863,172.3394,172.2332,172.3394,14647.0
2017-08-15 15:00:00,194.68,194.73,194.62,194.66,25804.0,172.3482,172.3925,172.2951,172.3305,25804.0
2017-08-15 15:10:00,194.66,194.77,194.62,194.69,24591.0,172.3305,172.4279,172.2951,172.3571,24591.0
2017-08-15 15:20:00,194.7,194.76,194.3,194.37,50767.0,172.366,172.4191,172.0118,172.0738,50767.0
2017-08-15 15:30:00,194.4,194.78,194.39,194.78,48125.0,172.1004,172.4368,172.0915,172.4368,48125.0
2017-08-15 15:40:00,194.78,194.79,194.65,194.68,46622.0,172.4368,172.4456,172.3217,172.3482,46622.0
2017-08-15 15:50:00,194.67,194.67,194.48,194.53,103734.0,172.3394,172.3394,172.1712,172.2155,103734.0
2017-08-16 09:30:00,194.81,195.27,194.6,194.9,95986.0,172.4633,172.8706,172.2774,172.543,95986.0
2017-08-16 09:40:00,194.89,194.98,194.53,194.89,18178.0,172.5342,172.6138,172.2155,172.5342,18178.0
2017-08-16 09:50:00,194.9,194.99,194.37,194.37,34133.0,172.543,172.6227,172.0738,172.0738,34133.0
2017-08-16 10:00:00,194.43,194.55,194.14,194.16,37552.0,172.1269,172.2332,171.8702,171.8879,37552.0
2017-08-16 10:10:00,194.16,194.35,194.07,194.1,28376.0,171.8879,172.0561,171.8082,171.8348,28376.0
2017-08-16 10:20:00,194.14,194.15,193.89,193.92,23624.0,171.8702,171.879,171.6489,171.6754,23624.0
2017-08-16 10:30:00,193.89,194.21,193.84,194.18,27474.0,171.6489,171.9322,171.6046,171.9056,27474.0
2017-08-16 10:40:00,194.2,194.24,194.05,194.06,23357.0,171.9233,171.9587,171.7905,171.7994,23357.0
2017-08-16 10:50:00,194.07,194.08,193.83,193.91,27715.0,171.8082,171.8171,171.5957,171.6666,27715.0
2017-08-16 11:00:00,193.92,193.95,193.73,193.79,30411.0,171.6754,171.702,171.5072,171.5603,30411.0
2017-08-16 11:10:00,193.78,193.84,193.7,193.78,42883.0,171.5515,171.6046,171.4807,171.5515,42883.0
2017-08-16 11:20:00,193.78,193.78,193.54,193.56,37364.0,171.5515,171.5515,171.339,171.3567,37364.0
2017-08-16 11:30:00,193.58,193.7,193.47,193.47,41286.0,171.3744,171.4807,171.277,171.277,41286.0
2017-08-16 11:40:00,193.51,193.51,193.39,193.48,32222.0,171.3125,171.3125,171.2062,171.2859,32222.0
2017-08-16 11:50:00,193.45,193.51,193.28,193.32,21528.0,171.2593,171.3125,171.1088,171.1443,21528.0
2017-08-16 12:00:00,193.33,193.48,193.3,193.35,37749.0,171.1531,171.2859,171.1265,171.1708,37749.0
2017-08-16 12:10:00,193.35,193.37,193.18,193.18,38698.0,171.1708,171.1885,171.0203,171.0203,38698.0
2017-08-16 12:20:00,193.23,193.38,193.16,193.27,28737.0,171.0646,171.1974,171.0026,171.1,28737.0
2017-08-16 12:30:00,193.29,193.31,193.18,193.23,39958.0,171.1177,171.1354,171.0203,171.0646,39958.0
2017-08-16 12:40:00,193.22,193.28,193.08,193.08,17577.0,171.0557,171.1088,170.9318,170.9318,17577.0
2017-08-16 12:50:00,193.06,193.13,193.01,193.04,19106.0,170.9141,170.976,170.8698,170.8964,19106.0
2017-08-16 13:00:00,193.04,193.07,193.01,193.02,20759.0,170.8964,170.9229,170.8698,170.8787,20759.0
2017-08-16 13:10:00,193.02,193.1,193.01,193.03,26944.0,170.8787,170.9495,170.8698,170.8875,26944.0
2017-08-16 13:20:00,193.03,193.12,192.94,193.03,23014.0,170.8875,170.9672,170.8078,170.8875,23014.0
2017-08-16 13:30:00,193.0,193.01,192.92,192.99,17966.0,170.861,170.8698,170.7901,170.8521,17966.0
2017-08-16 13:40:00,192.97,193.0,192.92,192.98,15211.0,170.8344,170.861,170.7901,170.8433,15211.0
2017-08-16 13:50:00,192.96,193.07,192.94,192.96,29114.0,170.8255,170.9229,170.8078,170.8255,29114.0
2017-08-16 14:00:00,192.93,193.26,192.83,193.15,39412.0,170.799,171.0911,170.7105,170.9938,39412.0
2017-08-16 14:10:00,193.18,193.46,193.16,193.38,36912.0,171.0203,171.2682,171.0026,171.1974,36912.0
2017-08-16 14:20:00,193.35,193.54,193.28,193.4,37233.0,171.1708,171.339,171.1088,171.2151,37233.0
2017-08-16 14:30:00,193.41,193.49,193.26,193.49,23076.0,171.2239,171.2947,171.0911,171.2947,23076.0
2017-08-16 14:40:00,193.49,193.57,193.41,193.47,17620.0,171.2947,171.3656,171.2239,171.277,17620.0
2017-08-16 14:50:00,193.48,193.52,193.43,193.5,15032.0,171.2859,171.3213,171.2416,171.3036,15032.0
2017-08-16 15:00:00,193.51,193.67,193.51,193.62,61038.0,171.3125,171.4541,171.3125,171.4098,61038.0
2017-08-16 15:10:00,193.61,193.79,193.61,193.75,37617.0,171.401,171.5603,171.401,171.5249,37617.0
2017-08-16 15:20:00,193.76,193.85,193.75,193.83,23658.0,171.5338,171.6135,171.5249,171.5957,23658.0
2017-08-16 15:30:00,193.83,193.89,193.7,193.71,51986.0,171.5957,171.6489,171.4807,171.4895,51986.0
2017-08-16 15:40:00,193.71,193.73,193.62,193.68,48210.0,171.4895,171.5072,171.4098,171.463,48210.0
2017-08-16 15:50:00,193.67,193.8,193.51,193.77,100786.0,171.4541,171.5692,171.3125,171.5426,100786.0
2017-08-17 09:30:00,193.75,194.24,193.58,193.67,78018.0,171.5249,171.9587,171.3744,171.4541,78018.0
2017-08-17 09:40:00,193.67,193.96,193.67,193.78,33194.0,171.4541,171.7108,171.4541,171.5515,33194.0
2017-08-17 09:50:00,193.75,193.81,193.43,193.66,22442.0,171.5249,171.578,171.2416,171.4452,22442.0
2017-08-17 10:00:00,193.61,193.8,193.48,193.7,32428.0,171.401,171.5692,171.2859,171.4807,32428.0
2017-08-17 10:10:00,193.64,193.84,193.63,193.77,21180.0,171.4275,171.6046,171.4187,171.5426,21180.0
2017-08-17 10:20:00,193.69,193.95,193.67,193.84,28353.0,171.4718,171.702,171.4541,171.6046,28353.0
2017-08-17 10:30:00,193.8,193.91,193.61,193.73,24621.0,171.5692,171.6666,171.401,171.5072,24621.0
2017-08-17 10:40:00,193.73,193.87,193.59,193.64,25854.0,171.5072,171.6312,171.3833,171.4275,25854.0
2017-08-17 10:50:00,193.63,193.78,193.47,193.62,25980.0,171.4187,171.5515,171.277,171.4098,25980.0
2017-08-17 11:00:00,193.61,193.89,193.61,193.86,25733.0,171.401,171.6489,171.401,171.6223,25733.0
2017-08-17 11:10:00,193.84,193.9,193.7,193.8,28139.0,171.6046,171.6577,171.4807,171.5692,28139.0
2017-08-17 11:20:00,193.82,193.93,193.78,193.78,23659.0,171.5869,171.6843,171.5515,171.5515,23659.0
2017-08-17 11:30:00,193.8,193.82,193.54,193.75,28206.0,171.5692,171.5869,171.339,171.5249,28206.0
2017-08-17 11:40:00,193.74,193.84,193.63,193.79,40103.0,171.5161,171.6046,171.4187,171.5603,40103.0
2017-08-17 11:50:00,193.79,193.9,193.74,193.82,28783.0,171.5603,171.6577,171.5161,171.5869,28783.0
2017-08-17 12:00:00,193.83,193.98,193.74,193.87,34548.0,171.5957,171.7285,171.5161,171.6312,34548.0
2017-08-17 12:10:00,193.75,193.81,193.66,193.79,17400.0,171.5249,171.578,171.4452,171.5603,17400.0
2017-08-17 12:20:00,193.81,193.81,193.42,193.5,37232.0,171.578,171.578,171.2328,171.3036,37232.0
2017-08-17 12:30:00,193.52,193.56,193.38,193.55,25092.0,171.3213,171.3567,171.1974,171.3479,25092.0
2017-08-17 12:40:00,193.53,193.59,193.47,193.55,15787.0,171.3302,171.3833,171.277,171.3479,15787.0
2017-08-17 12:50:00,193.52,193.52,193.35,193.42,21152.0,171.3213,171.3213,171.1708,171.2328,21152.0
2017-08-17 13:00:00,193.41,193.45,193.25,193.36,32328.0,171.2239,171.2593,171.0823,171.1797,32328.0
2017-08-17 13:10:00,193.34,193.43,193.23,193.39,25136.0,171.162,171.2416,171.0646,171.2062,25136.0
2017-08-17 13:20:00,193.36,193.52,193.3,193.5,14064.0,171.1797,171.3213,171.1265,171.3036,14064.0
2017-08-17 13:30:00,193.49,193.53,193.41,193.43,14517.0,171.2947,171.3302,171.2239,171.2416,14517.0
2017-08-17 13:40:00,193.4,193.43,193.21,193.24,29558.0,171.2151,171.2416,171.0469,171.0734,29558.0
2017-08-17 13:50:00,193.24,193.52,193.15,193.52,30392.0,171.0734,171.3213,170.9938,171.3213,30392.0
2017-08-17 14:00:00,193.53,193.56,193.43,193.5,25248.0,171.3302,171.3567,171.2416,171.3036,25248.0
2017-08-17 14:10:00,193.5,193.65,193.36,193.36,36623.0,171.3036,171.4364,171.1797,171.1797,36623.0
2017-08-17 14:20:00,193.33,193.78,193.2,193.76,47205.0,171.1531,171.5515,171.038,171.5338,47205.0
2017-08-17 14:30:00,193.72,193.81,193.62,193.62,33427.0,171.4984,171.578,171.4098,171.4098,33427.0
2017-08-17 14:40:00,193.62,193.86,193.6,193.77,31581.0,171.4098,171.6223,171.3921,171.5426,31581.0
2017-08-17 14:50:00,193.77,193.8,193.54,193.58,19255.0,171.5426,171.5692,171.339,171.3744,19255.0
2017-08-17 15:00:00,193.57,193.57,193.26,193.42,36448.0,171.3656,171.3656,171.0911,171.2328,36448.0
2017-08-17 15:10:00,193.42,193.59,193.3,193.41,21601.0,171.2328,171.3833,171.1265,171.2239,21601.0
2017-08-17 15:20:00,193.36,193.4,193.08,193.12,29112.0,171.1797,171.2151,170.9318,170.9672,29112.0
2017-08-17 15:30:00,193.12,193.35,193.04,193.15,48057.0,170.9672,171.1708,170.8964,170.9938,48057.0
2017-08-17 15:40:00,193.15,193.19,192.96,193.06,59467.0,170.9938,171.0292,170.8255,170.9141,59467.0
2017-08-17 15:50:00,193.05,193.06,192.68,192.74,248718.0,170.9052,170.9141,170.5777,170.6308,248718.0
2017-08-18 09:30:00,192.84,193.2,191.38,191.66,342610.0,170.7193,171.038,169.4268,169.6747,342610.0
2017-08-18 09:40:00,191.59,191.96,191.05,191.51,64979.0,169.6127,169.9403,169.1346,169.5419,64979.0
2017-08-18 09:50:00,191.52,191.92,191.33,191.44,43653.0,169.5507,169.9048,169.3825,169.4799,43653.0
2017-08-18 10:00:00,191.47,192.03,191.47,191.75,59956.0,169.5065,170.0022,169.5065,169.7543,59956.0
2017-08-18 10:10:00,191.78,191.78,191.1,191.27,50776.0,169.7809,169.7809,169.1789,169.3294,50776.0
2017-08-18 10:20:00,191.3,191.66,191.3,191.39,59924.0,169.356,169.6747,169.356,169.4356,59924.0
2017-08-18 10:30:00,191.4,191.57,191.12,191.21,75322.0,169.4445,169.595,169.1966,169.2763,75322.0
2017-08-18 10:40:00,191.23,191.29,190.86,190.86,59041.0,169.294,169.3471,168.9664,168.9664,59041.0
2017-08-18 10:50:00,190.84,191.08,190.66,190.89,52838.0,168.9487,169.1612,168.7894,168.993,52838.0
2017-08-18 11:00:00,190.9,191.03,190.63,190.65,54462.0,169.0018,169.1169,168.7628,168.7805,54462.0
2017-08-18 11:10:00,190.65,190.97,190.64,190.96,29774.0,168.7805,169.0638,168.7717,169.055,29774.0
2017-08-18 11:20:00,190.93,191.02,190.81,190.95,42585.0,169.0284,169.1081,168.9222,169.0461,42585.0
2017-08-18 11:30:00,190.96,191.18,190.94,191.06,33765.0,169.055,169.2497,169.0373,169.1435,33765.0
2017-08-18 11:40:00,191.06,191.28,191.01,191.23,40275.0,169.1435,169.3383,169.0992,169.294,40275.0
2017-08-18 11:50:00,191.21,191.3,191.09,191.25,30466.0,169.2763,169.356,169.1701,169.3117,30466.0
2017-08-18 12:00:00,191.28,191.31,191.1,191.21,29878.0,169.3383,169.3648,169.1789,169.2763,29878.0
2017-08-18 12:10:00,191.2,191.23,191.07,191.09,17929.0,169.2674,169.294,169.1523,169.1701,17929.0
2017-08-18 12:20:00,191.08,191.08,190.79,191.01,34403.0,169.1612,169.1612,168.9045,169.0992,34403.0
2017-08-18 12:30:00,191.03,191.17,191.0,191.17,21932.0,169.1169,169.2409,169.0904,169.2409,21932.0
2017-08-18 12:40:00,191.17,191.77,191.13,191.56,71256.0,169.2409,169.7721,169.2055,169.5861,71256.0
2017-08-18 12:50:00,191.5,191.6,191.46,191.49,33859.0,169.533,169.6216,169.4976,169.5242,33859.0
2017-08-18 13:00:00,191.53,191.62,191.31,191.31,27517.0,169.5596,169.6393,169.3648,169.3648,27517.0
2017-08-18 13:10:00,191.31,191.52,191.28,191.44,31420.0,169.3648,169.5507,169.3383,169.4799,31420.0
2017-08-18 13:20:00,191.39,191.46,191.24,191.41,16156.0,169.4356,169.4976,169.3028,169.4533,16156.0
2017-08-18 13:30:00,191.39,191.48,191.27,191.35,23140.0,169.4356,169.5153,169.3294,169.4002,23140.0
2017-08-18 13:40:00,191.3,191.38,191.28,191.31,19718.0,169.356,169.4268,169.3383,169.3648,19718.0
2017-08-18 13:50:00,191.32,191.32,191.11,191.13,50434.0,169.3737,169.3737,169.1878,169.2055,50434.0
2017-08-18 14:00:00,191.15,191.38,191.15,191.29,34285.0,169.2232,169.4268,169.2232,169.3471,34285.0
2017-08-18 14:10:00,191.28,191.49,191.25,191.41,19635.0,169.3383,169.5242,169.3117,169.4533,19635.0
2017-08-18 14:20:00,191.37,191.62,191.37,191.56,27274.0,169.4179,169.6393,169.4179,169.5861,27274.0
2017-08-18 14:30:00,191.52,191.62,191.45,191.53,23642.0,169.5507,169.6393,169.4888,169.5596,23642.0
2017-08-18 14:40:00,191.51,191.8,191.5,191.76,35556.0,169.5419,169.7986,169.533,169.7632,35556.0
2017-08-18 14:50:00,191.71,191.78,191.53,191.53,38176.0,169.7189,169.7809,169.5596,169.5596,38176.0
2017-08-18 15:00:00,191.52,191.74,191.5,191.71,32071.0,169.5507,169.7455,169.533,169.7189,32071.0
2017-08-18 15:10:00,191.71,191.73,191.42,191.56,29293.0,169.7189,169.7366,169.4622,169.5861,29293.0
2017-08-18 15:20:00,191.53,191.59,191.42,191.47,40557.0,169.5596,169.6127,169.4622,169.5065,40557.0
2017-08-18 15:30:00,191.48,191.5,191.22,191.26,50495.0,169.5153,169.533,169.2851,169.3206,50495.0
2017-08-18 15:40:00,191.28,191.29,191.1,191.11,76884.0,169.3383,169.3471,169.1789,169.1878,76884.0
2017-08-18 15:50:00,191.12,191.18,190.77,190.82,150100.0,169.1966,169.2497,168.8868,168.931,150100.0
2017-08-21 09:30:00,190.88,191.29,190.88,191.2,77576.0,168.9841,169.3471,168.9841,169.2674,77576.0
2017-08-21 09:40:00,191.22,191.47,191.17,191.44,43791.0,169.2851,169.5065,169.2409,169.4799,43791.0
2017-08-21 09:50:00,191.5,191.62,191.25,191.37,48073.0,169.533,169.6393,169.3117,169.4179,48073.0
2017-08-21 10:00:00,191.42,191.76,191.37,191.72,36260.0,169.4622,169.7632,169.4179,169.7278,36260.0
2017-08-21 10:10:00,191.78,191.79,191.55,191.75,39037.0,169.7809,169.7898,169.5773,169.7543,39037.0
2017-08-21 10:20:00,191.73,191.76,191.16,191.48,35887.0,169.7366,169.7632,169.232,169.5153,35887.0
2017-08-21 10:30:00,191.45,191.57,191.33,191.51,23289.0,169.4888,169.595,169.3825,169.5419,23289.0
2017-08-21 10:40:00,191.5,191.84,191.47,191.69,23325.0,169.533,169.834,169.5065,169.7012,23325.0
2017-08-21 10:50:00,191.69,191.71,191.37,191.51,22332.0,169.7012,169.7189,169.4179,169.5419,22332.0
2017-08-21 11:00:00,191.46,191.6,191.44,191.49,20503.0,169.4976,169.6216,169.4799,169.5242,20503.0
2017-08-21 11:10:00,191.5,191.7,191.5,191.6,18785.0,169.533,169.7101,169.533,169.6216,18785.0
2017-08-21 11:20:00,191.59,191.66,191.29,191.33,16837.0,169.6127,169.6747,169.3471,169.3825,16837.0
2017-08-21 11:30:00,191.36,191.54,191.2,191.32,14977.0,169.4091,169.5684,169.2674,169.3737,14977.0
2017-08-21 11:40:00,191.31,191.45,191.27,191.39,11592.0,169.3648,169.4888,169.3294,169.4356,11592.0
2017-08-21 11:50:00,191.4,191.47,191.35,191.36,13815.0,169.4445,169.5065,169.4002,169.4091,13815.0
2017-08-21 12:00:00,191.36,191.48,191.36,191.4,14527.0,169.4091,169.5153,169.4091,169.4445,14527.0
2017-08-21 12:10:00,191.37,191.57,191.37,191.54,11634.0,169.4179,169.595,169.4179,169.5684,11634.0
2017-08-21 12:20:00,191.55,191.78,191.54,191.73,17984.0,169.5773,169.7809,169.5684,169.7366,17984.0
2017-08-21 12:30:00,191.73,191.88,191.7,191.79,19650.0,169.7366,169.8694,169.7101,169.7898,19650.0
2017-08-21 12:40:00,191.78,191.84,191.41,191.5,39223.0,169.7809,169.834,169.4533,169.533,39223.0
2017-08-21 12:50:00,191.5,191.96,191.5,191.85,20849.0,169.533,169.9403,169.533,169.8429,20849.0
2017-08-21 13:00:00,191.86,191.9,191.76,191.79,14356.0,169.8517,169.8871,169.7632,169.7898,14356.0
2017-08-21 13:10:00,191.8,191.82,191.72,191.76,13950.0,169.7986,169.8163,169.7278,169.7632,13950.0
2017-08-21 13:20:00,191.75,191.91,191.74,191.91,10137.0,169.7543,169.896,169.7455,169.896,10137.0
2017-08-21 13:30:00,191.91,192.02,191.91,191.98,16578.0,169.896,169.9934,169.896,169.958,16578.0
2017-08-21 13:40:00,191.99,192.14,191.98,192.1,14720.0,169.9668,170.0996,169.958,170.0642,14720.0
2017-08-21 13:50:00,192.14,192.23,192.1,192.22,18824.0,170.0996,170.1793,170.0642,170.1704,18824.0
2017-08-21 14:00:00,192.17,192.29,192.1,192.12,23256.0,170.1262,170.2324,170.0642,170.0819,23256.0
2017-08-21 14:10:00,192.12,192.14,191.98,192.04,24960.0,170.0819,170.0996,169.958,170.0111,24960.0
2017-08-21 14:20:00,192.01,192.31,192.01,192.23,21442.0,169.9845,170.2501,169.9845,170.1793,21442.0
2017-08-21 14:30:00,192.26,192.27,192.06,192.11,21116.0,170.2058,170.2147,170.0288,170.073,21116.0
2017-08-21 14:40:00,192.1,192.2,192.08,192.14,20844.0,170.0642,170.1527,170.0465,170.0996,20844.0
2017-08-21 14:50:00,192.14,192.21,192.12,192.19,15482.0,170.0996,170.1616,170.0819,170.1439,15482.0
2017-08-21 15:00:00,192.17,192.27,192.05,192.27,28234.0,170.1262,170.2147,170.0199,170.2147,28234.0
2017-08-21 15:10:00,192.25,192.27,191.97,192.0,23570.0,170.197,170.2147,169.9491,169.9757,23570.0
2017-08-21 15:20:00,192.01,192.13,191.98,192.13,31300.0,169.9845,170.0908,169.958,170.0908,31300.0
2017-08-21 15:30:00,192.13,192.13,191.9,191.93,41271.0,170.0908,170.0908,169.8871,169.9137,41271.0
2017-08-21 15:40:00,191.95,192.07,191.88,191.89,61420.0,169.9314,170.0376,169.8694,169.8783,61420.0
2017-08-21 15:50:00,191.91,192.12,191.91,192.01,142412.0,169.896,170.0819,169.896,169.9845,142412.0
2017-08-22 09:30:00,192.15,192.31,191.56,192.27,58647.0,170.1085,170.2501,169.5861,170.2147,58647.0
2017-08-22 09:40:00,192.34,192.5,192.02,192.41,48613.0,170.2767,170.4183,169.9934,170.3386,48613.0
2017-08-22 09:50:00,192.4,192.58,192.28,192.39,143660.0,170.3298,170.4891,170.2235,170.3209,143660.0
2017-08-22 10:00:00,192.44,192.86,192.35,192.78,34473.0,170.3652,170.737,170.2855,170.6662,34473.0
2017-08-22 10:10:00,192.76,192.89,192.63,192.8,17733.0,170.6485,170.7636,170.5334,170.6839,17733.0
2017-08-22 10:20:00,192.81,193.27,192.81,193.1,19517.0,170.6928,171.1,170.6928,170.9495,19517.0
2017-08-22 10:30:00,193.1,193.22,193.0,193.21,23371.0,170.9495,171.0557,170.861,171.0469,23371.0
2017-08-22 10:40:00,193.22,193.46,193.2,193.34,25787.0,171.0557,171.2682,171.038,171.162,25787.0
2017-08-22 10:50:00,193.35,193.39,193.26,193.34,20317.0,171.1708,171.2062,171.0911,171.162,20317.0
2017-08-22 11:00:00,193.36,193.43,193.23,193.41,29195.0,171.1797,171.2416,171.0646,171.2239,29195.0
2017-08-22 11:10:00,193.43,193.62,193.42,193.56,20530.0,171.2416,171.4098,171.2328,171.3567,20530.0
2017-08-22 11:20:00,193.56,193.72,193.55,193.62,15471.0,171.3567,171.4984,171.3479,171.4098,15471.0
2017-08-22 11:30:00,193.6,193.68,193.52,193.65,20696.0,171.3921,171.463,171.3213,171.4364,20696.0
2017-08-22 11:40:00,193.66,194.06,193.65,193.9,29227.0,171.4452,171.7994,171.4364,171.6577,29227.0
2017-08-22 11:50:00,193.89,193.95,193.7,193.7,15020.0,171.6489,171.702,171.4807,171.4807,15020.0
2017-08-22 12:00:00,193.72,194.38,193.71,194.35,41162.0,171.4984,172.0827,171.4895,172.0561,41162.0
2017-08-22 12:10:00,194.34,194.41,194.1,194.22,21890.0,172.0472,172.1092,171.8348,171.941,21890.0
2017-08-22 12:20:00,194.21,194.28,194.02,194.03,16903.0,171.9322,171.9941,171.764,171.7728,16903.0
2017-08-22 12:30:00,194.06,194.17,194.03,194.09,53904.0,171.7994,171.8967,171.7728,171.8259,53904.0
2017-08-22 12:40:00,194.1,194.14,193.97,194.08,19970.0,171.8348,171.8702,171.7197,171.8171,19970.0
2017-08-22 12:50:00,194.09,194.18,194.06,194.15,12900.0,171.8259,171.9056,171.7994,171.879,12900.0
2017-08-22 13:00:00,194.17,194.17,194.03,194.1,36602.0,171.8967,171.8967,171.7728,171.8348,36602.0
2017-08-22 13:10:00,194.14,194.33,194.05,194.17,31445.0,171.8702,172.0384,171.7905,171.8967,31445.0
2017-08-22 13:20:00,194.16,194.34,194.16,194.32,9953.0,171.8879,172.0472,171.8879,172.0295,9953.0
2017-08-22 13:30:00,194.33,194.33,194.2,194.22,9165.0,172.0384,172.0384,171.9233,171.941,9165.0
2017-08-22 13:40:00,194.24,194.31,194.21,194.3,11137.0,171.9587,172.0207,171.9322,172.0118,11137.0
2017-08-22 13:50:00,194.27,194.32,194.19,194.24,12381.0,171.9853,172.0295,171.9145,171.9587,12381.0
2017-08-22 14:00:00,194.24,194.42,194.23,194.39,18295.0,171.9587,172.1181,171.9499,172.0915,18295.0
2017-08-22 14:10:00,194.36,194.51,194.17,194.5,28153.0,172.065,172.1977,171.8967,172.1889,28153.0
2017-08-22 14:20:00,194.53,194.79,194.52,194.75,20763.0,172.2155,172.4456,172.2066,172.4102,20763.0
2017-08-22 14:30:00,194.78,194.86,194.67,194.84,24795.0,172.4368,172.5076,172.3394,172.4899,24795.0
2017-08-22 14:40:00,194.84,194.95,194.84,194.86,48601.0,172.4899,172.5873,172.4899,172.5076,48601.0
2017-08-22 14:50:00,194.85,194.89,194.82,194.87,20264.0,172.4987,172.5342,172.4722,172.5165,20264.0
2017-08-22 15:00:00,194.88,194.96,194.79,194.91,17235.0,172.5253,172.5961,172.4456,172.5519,17235.0
2017-08-22 15:10:00,194.9,194.92,194.85,194.92,20618.0,172.543,172.5607,172.4987,172.5607,20618.0
2017-08-22 15:20:00,194.92,194.92,194.83,194.84,35102.0,172.5607,172.5607,172.481,172.4899,35102.0
2017-08-22 15:30:00,194.84,194.86,194.64,194.72,49773.0,172.4899,172.5076,172.3128,172.3837,49773.0
2017-08-22 15:40:00,194.72,194.85,194.66,194.7,85261.0,172.3837,172.4987,172.3305,172.366,85261.0
2017-08-22 15:50:00,194.7,194.75,194.6,194.73,133476.0,172.366,172.4102,172.2774,172.3925,133476.0
2017-08-23 09:30:00,194.5,194.59,193.73,194.1,95753.0,172.1889,172.2686,171.5072,171.8348,95753.0
2017-08-23 09:40:00,194.09,194.3,193.73,194.02,38090.0,171.8259,172.0118,171.5072,171.764,38090.0
2017-08-23 09:50:00,194.02,194.25,193.88,194.01,25758.0,171.764,171.9676,171.64,171.7551,25758.0
2017-08-23 10:00:00,193.98,194.02,193.74,193.91,47971.0,171.7285,171.764,171.5161,171.6666,47971.0
2017-08-23 10:10:00,193.91,194.34,193.81,194.21,20852.0,171.6666,172.0472,171.578,171.9322,20852.0
2017-08-23 10:20:00,194.16,194.2,193.98,194.16,13970.0,171.8879,171.9233,171.7285,171.8879,13970.0
2017-08-23 10:30:00,194.18,194.26,193.97,194.18,36063.0,171.9056,171.9764,171.7197,171.9056,36063.0
2017-08-23 10:40:00,194.22,194.43,194.18,194.25,23293.0,171.941,172.1269,171.9056,171.9676,23293.0
2017-08-23 10:50:00,194.23,194.44,194.19,194.33,36669.0,171.9499,172.1358,171.9145,172.0384,36669.0
2017-08-23 11:00:00,194.32,194.5,194.3,194.34,32255.0,172.0295,172.1889,172.0118,172.0472,32255.0
2017-08-23 11:10:00,194.34,194.45,194.21,194.43,29221.0,172.0472,172.1446,171.9322,172.1269,29221.0
2017-08-23 11:20:00,194.44,194.57,194.34,194.44,20717.0,172.1358,172.2509,172.0472,172.1358,20717.0
2017-08-23 11:30:00,194.42,194.42,194.22,194.33,20399.0,172.1181,172.1181,171.941,172.0384,20399.0
2017-08-23 11:40:00,194.34,194.49,194.27,194.38,24384.0,172.0472,172.18,171.9853,172.0827,24384.0
2017-08-23 11:50:00,194.35,194.45,194.3,194.39,17445.0,172.0561,172.1446,172.0118,172.0915,17445.0
2017-08-23 12:00:00,194.4,194.4,194.31,194.32,10033.0,172.1004,172.1004,172.0207,172.0295,10033.0
2017-08-23 12:10:00,194.31,194.44,194.3,194.39,17484.0,172.0207,172.1358,172.0118,172.0915,17484.0
2017-08-23 12:20:00,194.39,194.41,194.28,194.29,7720.0,172.0915,172.1092,171.9941,172.003,7720.0
2017-08-23 12:30:00,194.28,194.45,194.26,194.44,12379.0,171.9941,172.1446,171.9764,172.1358,12379.0
2017-08-23 12:40:00,194.41,194.43,194.26,194.3,11596.0,172.1092,172.1269,171.9764,172.0118,11596.0
2017-08-23 12:50:00,194.3,194.39,194.26,194.39,12353.0,172.0118,172.0915,171.9764,172.0915,12353.0
2017-08-23 13:00:00,194.4,194.41,194.16,194.17,11595.0,172.1004,172.1092,171.8879,171.8967,11595.0
2017-08-23 13:10:00,194.19,194.26,194.14,194.15,13137.0,171.9145,171.9764,171.8702,171.879,13137.0
2017-08-23 13:20:00,194.15,194.29,194.09,194.27,11610.0,171.879,172.003,171.8259,171.9853,11610.0
2017-08-23 13:30:00,194.28,194.28,194.09,194.13,15019.0,171.9941,171.9941,171.8259,171.8613,15019.0
2017-08-23 13:40:00,194.13,194.26,194.08,194.14,17874.0,171.8613,171.9764,171.8171,171.8702,17874.0
2017-08-23 13:50:00,194.13,194.13,193.72,193.8,19819.0,171.8613,171.8613,171.4984,171.5692,19819.0
2017-08-23 14:00:00,193.81,193.87,193.75,193.8,18264.0,171.578,171.6312,171.5249,171.5692,18264.0
2017-08-23 14:10:00,193.81,194.07,193.81,194.03,20450.0,171.578,171.8082,171.578,171.7728,20450.0
2017-08-23 14:20:00,194.01,194.19,194.01,194.11,21366.0,171.7551,171.9145,171.7551,171.8436,21366.0
2017-08-23 14:30:00,194.1,194.16,194.08,194.09,13099.0,171.8348,171.8879,171.8171,171.8259,13099.0
2017-08-23 14:40:00,194.1,194.26,194.1,194.21,12420.0,171.8348,171.9764,171.8348,171.9322,12420.0
2017-08-23 14:50:00,194.2,194.32,194.18,194.18,13056.0,171.9233,172.0295,171.9056,171.9056,13056.0
2017-08-23 15:00:00,194.18,194.21,194.1,194.21,16559.0,171.9056,171.9322,171.8348,171.9322,16559.0
2017-08-23 15:10:00,194.22,194.24,194.09,194.18,12967.0,171.941,171.9587,171.8259,171.9056,12967.0
2017-08-23 15:20:00,194.2,194.37,194.2,194.33,17992.0,171.9233,172.0738,171.9233,172.0384,17992.0
2017-08-23 15:30:00,194.31,194.37,194.14,194.32,27824.0,172.0207,172.0738,171.8702,172.0295,27824.0
2017-08-23 15:40:00,194.32,194.33,194.18,194.24,46654.0,172.0295,172.0384,171.9056,171.9587,46654.0
2017-08-23 15:50:00,194.25,194.33,194.18,194.2,166769.0,171.9676,172.0384,171.9056,171.9233,166769.0
2017-08-24 09:30:00,194.55,194.91,194.38,194.44,67178.0,172.2332,172.5519,172.0827,172.1358,67178.0
2017-08-24 09:40:00,194.44,194.59,194.29,194.55,30087.0,172.1358,172.2686,172.003,172.2332,30087.0
2017-08-24 09:50:00,194.55,194.56,194.21,194.46,30890.0,172.2332,172.242,171.9322,172.1535,30890.0
2017-08-24 10:00:00,194.48,194.71,194.39,194.51,32693.0,172.1712,172.3748,172.0915,172.1977,32693.0
2017-08-24 10:10:00,194.54,194.81,194.49,194.65,23387.0,172.2243,172.4633,172.18,172.3217,23387.0
2017-08-24 10:20:00,194.69,194.94,194.67,194.85,27349.0,172.3571,172.5784,172.3394,172.4987,27349.0
2017-08-24 10:30:00,194.85,194.89,194.72,194.86,26904.0,172.4987,172.5342,172.3837,172.5076,26904.0
2017-08-24 10:40:00,194.87,194.9,194.67,194.83,26073.0,172.5165,172.543,172.3394,172.481,26073.0
2017-08-24 10:50:00,194.83,195.07,194.83,194.88,23487.0,172.481,172.6935,172.481,172.5253,23487.0
2017-08-24 11:00:00,194.9,194.94,194.78,194.81,19582.0,172.543,172.5784,172.4368,172.4633,19582.0
2017-08-24 11:10:00,194.81,194.81,194.46,194.5,46143.0,172.4633,172.4633,172.1535,172.1889,46143.0
2017-08-24 11:20:00,194.5,194.52,194.22,194.32,52109.0,172.1889,172.2066,171.941,172.0295,52109.0
2017-08-24 11:30:00,194.34,194.52,194.33,194.43,48563.0,172.0472,172.2066,172.0384,172.1269,48563.0
2017-08-24 11:40:00,194.41,194.56,194.35,194.5,24975.0,172.1092,172.242,172.0561,172.1889,24975.0
2017-08-24 11:50:00,194.5,194.55,194.31,194.38,40316.0,172.1889,172.2332,172.0207,172.0827,40316.0
2017-08-24 12:00:00,194.39,194.66,194.39,194.6,26820.0,172.0915,172.3305,172.0915,172.2774,26820.0
2017-08-24 12:10:00,194.6,194.76,194.52,194.63,27512.0,172.2774,172.4191,172.2066,172.304,27512.0
2017-08-24 12:20:00,194.61,194.62,194.45,194.45,10126.0,172.2863,172.2951,172.1446,172.1446,10126.0
2017-08-24 12:30:00,194.44,194.53,194.36,194.47,26760.0,172.1358,172.2155,172.065,172.1623,26760.0
2017-08-24 12:40:00,194.47,194.56,194.42,194.44,19925.0,172.1623,172.242,172.1181,172.1358,19925.0
2017-08-24 12:50:00,194.43,194.46,194.41,194.44,16846.0,172.1269,172.1535,172.1092,172.1358,16846.0
2017-08-24 13:00:00,194.45,194.45,194.24,194.27,20931.0,172.1446,172.1446,171.9587,171.9853,20931.0
2017-08-24 13:10:00,194.27,194.62,194.23,194.59,25302.0,171.9853,172.2951,171.9499,172.2686,25302.0
2017-08-24 13:20:00,194.61,194.71,194.57,194.71,21365.0,172.2863,172.3748,172.2509,172.3748,21365.0
2017-08-24 13:30:00,194.69,194.72,194.6,194.64,26339.0,172.3571,172.3837,172.2774,172.3128,26339.0
2017-08-24 13:40:00,194.64,194.73,194.64,194.7,23836.0,172.3128,172.3925,172.3128,172.366,23836.0
2017-08-24 13:50:00,194.71,194.83,194.69,194.75,21939.0,172.3748,172.481,172.3571,172.4102,21939.0
2017-08-24 14:00:00,194.75,194.82,194.67,194.75,29184.0,172.4102,172.4722,172.3394,172.4102,29184.0
2017-08-24 14:10:00,194.73,194.77,194.52,194.59,26332.0,172.3925,172.4279,172.2066,172.2686,26332.0
2017-08-24 14:20:00,194.57,194.66,194.53,194.66,24579.0,172.2509,172.3305,172.2155,172.3305,24579.0
2017-08-24 14:30:00,194.66,194.83,194.66,194.8,21003.0,172.3305,172.481,172.3305,172.4545,21003.0
2017-08-24 14:40:00,194.79,194.81,194.67,194.69,30410.0,172.4456,172.4633,172.3394,172.3571,30410.0
2017-08-24 14:50:00,194.69,194.84,194.64,194.73,26394.0,172.3571,172.4899,172.3128,172.3925,26394.0
2017-08-24 15:00:00,194.73,194.86,194.73,194.83,32241.0,172.3925,172.5076,172.3925,172.481,32241.0
2017-08-24 15:10:00,194.82,194.88,194.74,194.88,27678.0,172.4722,172.5253,172.4014,172.5253,27678.0
2017-08-24 15:20:00,194.87,195.02,194.82,195.01,37257.0,172.5165,172.6492,172.4722,172.6404,37257.0
2017-08-24 15:30:00,195.0,195.01,194.86,194.93,47954.0,172.6315,172.6404,172.5076,172.5696,47954.0
2017-08-24 15:40:00,194.92,194.95,194.64,194.74,64850.0,172.5607,172.5873,172.3128,172.4014,64850.0
2017-08-24 15:50:00,194.7,194.82,194.69,194.76,145723.0,172.366,172.4722,172.3571,172.4191,145723.0
2017-08-25 09:30:00,195.33,195.54,195.09,195.38,60658.0,172.9237,173.1096,172.7112,172.9679,60658.0
2017-08-25 09:40:00,195.4,195.44,194.95,194.99,29955.0,172.9857,173.0211,172.5873,172.6227,29955.0
2017-08-25 09:50:00,194.98,195.13,194.86,195.1,31351.0,172.6138,172.7466,172.5076,172.7201,31351.0
2017-08-25 10:00:00,195.11,195.44,195.0,195.35,28968.0,172.7289,173.0211,172.6315,172.9414,28968.0
2017-08-25 10:10:00,195.35,195.47,195.25,195.25,30121.0,172.9414,173.0476,172.8529,172.8529,30121.0
2017-08-25 10:20:00,195.26,195.3,195.08,195.16,22106.0,172.8617,172.8971,172.7024,172.7732,22106.0
2017-08-25 10:30:00,195.16,195.17,194.93,195.01,18692.0,172.7732,172.782,172.5696,172.6404,18692.0
2017-08-25 10:40:00,195.01,195.03,194.85,194.85,18692.0,172.6404,172.6581,172.4987,172.4987,18692.0
2017-08-25 10:50:00,194.83,194.9,194.75,194.75,21420.0,172.481,172.543,172.4102,172.4102,21420.0
2017-08-25 11:00:00,194.72,194.72,194.39,194.51,28215.0,172.3837,172.3837,172.0915,172.1977,28215.0
2017-08-25 11:10:00,194.52,194.71,194.43,194.71,15137.0,172.2066,172.3748,172.1269,172.3748,15137.0
2017-08-25 11:20:00,194.66,194.76,194.57,194.74,11995.0,172.3305,172.4191,172.2509,172.4014,11995.0
2017-08-25 11:30:00,194.78,194.96,194.75,194.93,13869.0,172.4368,172.5961,172.4102,172.5696,13869.0
2017-08-25 11:40:00,194.88,194.92,194.82,194.91,14252.0,172.5253,172.5607,172.4722,172.5519,14252.0
2017-08-25 11:50:00,194.92,194.92,194.66,194.66,18025.0,172.5607,172.5607,172.3305,172.3305,18025.0
2017-08-25 12:00:00,194.66,194.78,194.61,194.7,14306.0,172.3305,172.4368,172.2863,172.366,14306.0
2017-08-25 12:10:00,194.71,194.81,194.67,194.72,20712.0,172.3748,172.4633,172.3394,172.3837,20712.0
2017-08-25 12:20:00,194.7,194.7,194.6,194.64,9775.0,172.366,172.366,172.2774,172.3128,9775.0
2017-08-25 12:30:00,194.64,194.77,194.64,194.69,11076.0,172.3128,172.4279,172.3128,172.3571,11076.0
2017-08-25 12:40:00,194.72,194.75,194.6,194.61,11504.0,172.3837,172.4102,172.2774,172.2863,11504.0
2017-08-25 12:50:00,194.63,194.7,194.57,194.59,9279.0,172.304,172.366,172.2509,172.2686,9279.0
2017-08-25 13:00:00,194.59,194.63,194.55,194.57,7921.0,172.2686,172.304,172.2332,172.2509,7921.0
2017-08-25 13:10:00,194.58,194.66,194.56,194.65,7389.0,172.2597,172.3305,172.242,172.3217,7389.0
2017-08-25 13:20:00,194.61,194.61,194.42,194.44,12129.0,172.2863,172.2863,172.1181,172.1358,12129.0
2017-08-25 13:30:00,194.44,194.48,194.36,194.48,11732.0,172.1358,172.1712,172.065,172.1712,11732.0
2017-08-25 13:40:00,194.5,194.61,194.48,194.55,10501.0,172.1889,172.2863,172.1712,172.2332,10501.0
2017-08-25 13:50:00,194.56,194.58,194.48,194.49,11793.0,172.242,172.2597,172.1712,172.18,11793.0
2017-08-25 14:00:00,194.49,194.59,194.47,194.56,14433.0,172.18,172.2686,172.1623,172.242,14433.0
2017-08-25 14:10:00,194.57,194.64,194.43,194.47,23659.0,172.2509,172.3128,172.1269,172.1623,23659.0
2017-08-25 14:20:00,194.47,194.48,194.32,194.35,14302.0,172.1623,172.1712,172.0295,172.0561,14302.0
2017-08-25 14:30:00,194.37,194.42,194.36,194.4,14533.0,172.0738,172.1181,172.065,172.1004,14533.0
2017-08-25 14:40:00,194.4,194.46,194.31,194.31,13466.0,172.1004,172.1535,172.0207,172.0207,13466.0
2017-08-25 14:50:00,194.32,194.43,194.26,194.43,18598.0,172.0295,172.1269,171.9764,172.1269,18598.0
2017-08-25 15:00:00,194.41,194.52,194.14,194.49,28777.0,172.1092,172.2066,171.8702,172.18,28777.0
2017-08-25 15:10:00,194.49,194.61,194.35,194.41,22812.0,172.18,172.2863,172.0561,172.1092,22812.0
2017-08-25 15:20:00,194.42,194.45,194.28,194.28,26952.0,172.1181,172.1446,171.9941,171.9941,26952.0
2017-08-25 15:30:00,194.26,194.27,194.18,194.24,28621.0,171.9764,171.9853,171.9056,171.9587,28621.0
2017-08-25 15:40:00,194.24,194.37,194.23,194.3,42407.0,171.9587,172.0738,171.9499,172.0118,42407.0
2017-08-25 15:50:00,194.31,194.44,194.28,194.37,109775.0,172.0207,172.1358,171.9941,172.0738,109775.0
2017-08-28 09:30:00,194.59,195.42,194.36,195.12,88086.0,172.2686,173.0034,172.065,172.7378,88086.0
2017-08-28 09:40:00,195.08,195.36,194.83,195.35,24942.0,172.7024,172.9502,172.481,172.9414,24942.0
2017-08-28 09:50:00,195.35,195.55,195.27,195.33,40446.0,172.9414,173.1184,172.8706,172.9237,40446.0
2017-08-28 10:00:00,195.36,195.6,195.28,195.43,25733.0,172.9502,173.1627,172.8794,173.0122,25733.0
2017-08-28 10:10:00,195.47,195.66,195.41,195.5,32795.0,173.0476,173.2158,172.9945,173.0742,32795.0
2017-08-28 10:20:00,195.51,195.57,195.35,195.46,23338.0,173.083,173.1362,172.9414,173.0388,23338.0
2017-08-28 10:30:00,195.44,195.46,195.22,195.42,23817.0,173.0211,173.0388,172.8263,173.0034,23817.0
2017-08-28 10:40:00,195.41,195.63,195.39,195.44,23240.0,172.9945,173.1893,172.9768,173.0211,23240.0
2017-08-28 10:50:00,195.42,195.52,195.32,195.4,19516.0,173.0034,173.0919,172.9148,172.9857,19516.0
2017-08-28 11:00:00,195.44,195.52,195.36,195.41,17846.0,173.0211,173.0919,172.9502,172.9945,17846.0
2017-08-28 11:10:00,195.41,195.44,195.24,195.24,18456.0,172.9945,173.0211,172.844,172.844,18456.0
2017-08-28 11:20:00,195.24,195.29,195.04,195.07,34010.0,172.844,172.8883,172.6669,172.6935,34010.0
2017-08-28 11:30:00,195.06,195.13,195.02,195.11,15672.0,172.6847,172.7466,172.6492,172.7289,15672.0
2017-08-28 11:40:00,195.1,195.33,195.04,195.28,14973.0,172.7201,172.9237,172.6669,172.8794,14973.0
2017-08-28 11:50:00,195.28,195.47,195.23,195.45,16602.0,172.8794,173.0476,172.8352,173.0299,16602.0
2017-08-28 12:00:00,195.43,195.44,195.29,195.35,15439.0,173.0122,173.0211,172.8883,172.9414,15439.0
2017-08-28 12:10:00,195.35,195.51,195.35,195.46,17330.0,172.9414,173.083,172.9414,173.0388,17330.0
2017-08-28 12:20:00,195.48,195.6,195.41,195.44,10402.0,173.0565,173.1627,172.9945,173.0211,10402.0
2017-08-28 12:30:00,195.46,195.55,195.44,195.53,9000.0,173.0388,173.1184,173.0211,173.1007,9000.0
2017-08-28 12:40:00,195.53,195.65,195.53,195.63,13843.0,173.1007,173.207,173.1007,173.1893,13843.0
2017-08-28 12:50:00,195.65,195.73,195.61,195.73,18062.0,173.207,173.2778,173.1716,173.2778,18062.0
2017-08-28 13:00:00,195.74,195.81,195.71,195.73,17597.0,173.2867,173.3486,173.2601,173.2778,17597.0
2017-08-28 13:10:00,195.74,195.81,195.72,195.75,13038.0,173.2867,173.3486,173.2689,173.2955,13038.0
2017-08-28 13:20:00,195.75,195.77,195.57,195.66,38166.0,173.2955,173.3132,173.1362,173.2158,38166.0
2017-08-28 13:30:00,195.65,195.66,195.47,195.51,15558.0,173.207,173.2158,173.0476,173.083,15558.0
2017-08-28 13:40:00,195.51,195.52,195.37,195.4,12761.0,173.083,173.0919,172.9591,172.9857,12761.0
2017-08-28 13:50:00,195.38,195.54,195.32,195.54,27137.0,172.9679,173.1096,172.9148,173.1096,27137.0
2017-08-28 14:00:00,195.55,195.62,195.47,195.47,37827.0,173.1184,173.1804,173.0476,173.0476,37827.0
2017-08-28 14:10:00,195.47,195.47,195.37,195.38,17347.0,173.0476,173.0476,172.9591,172.9679,17347.0
2017-08-28 14:20:00,195.38,195.46,195.33,195.41,16462.0,172.9679,173.0388,172.9237,172.9945,16462.0
2017-08-28 14:30:00,195.41,195.41,195.33,195.38,13682.0,172.9945,172.9945,172.9237,172.9679,13682.0
2017-08-28 14:40:00,195.37,195.39,195.29,195.3,12684.0,172.9591,172.9768,172.8883,172.8971,12684.0
2017-08-28 14:50:00,195.3,195.38,195.26,195.26,16487.0,172.8971,172.9679,172.8617,172.8617,16487.0
2017-08-28 15:00:00,195.25,195.33,195.1,195.1,32804.0,172.8529,172.9237,172.7201,172.7201,32804.0
2017-08-28 15:10:00,195.12,195.2,195.1,195.2,18575.0,172.7378,172.8086,172.7201,172.8086,18575.0
2017-08-28 15:20:00,195.17,195.2,195.11,195.2,29019.0,172.782,172.8086,172.7289,172.8086,29019.0
2017-08-28 15:30:00,195.19,195.25,195.1,195.13,38832.0,172.7997,172.8529,172.7201,172.7466,38832.0
2017-08-28 15:40:00,195.12,195.23,195.09,195.14,42034.0,172.7378,172.8352,172.7112,172.7555,42034.0
2017-08-28 15:50:00,195.15,195.22,194.98,195.1,150284.0,172.7643,172.8263,172.6138,172.7201,150284.0
2017-08-29 09:30:00,194.83,195.5,194.33,195.24,103874.0,172.481,173.0742,172.0384,172.844,103874.0
2017-08-29 09:40:00,195.25,196.28,195.24,196.08,63140.0,172.8529,173.7647,172.844,173.5877,63140.0
2017-08-29 09:50:00,196.06,196.18,195.82,196.06,46537.0,173.5699,173.6762,173.3575,173.5699,46537.0
2017-08-29 10:00:00,196.04,196.2,195.86,195.99,45517.0,173.5522,173.6939,173.3929,173.508,45517.0
2017-08-29 10:10:00,195.95,196.44,195.91,196.18,32701.0,173.4726,173.9064,173.4372,173.6762,32701.0
2017-08-29 10:20:00,196.22,196.5,196.07,196.5,46160.0,173.7116,173.9595,173.5788,173.9595,46160.0
2017-08-29 10:30:00,196.52,196.72,196.45,196.61,43566.0,173.9772,174.1542,173.9152,174.0569,43566.0
2017-08-29 10:40:00,196.62,196.87,196.56,196.68,40332.0,174.0657,174.287,174.0126,174.1188,40332.0
2017-08-29 10:50:00,196.72,196.86,196.62,196.64,30339.0,174.1542,174.2782,174.0657,174.0834,30339.0
2017-08-29 11:00:00,196.64,196.96,196.58,196.89,35206.0,174.0834,174.3667,174.0303,174.3047,35206.0
2017-08-29 11:10:00,196.87,196.92,196.62,196.65,45499.0,174.287,174.3313,174.0657,174.0923,45499.0
2017-08-29 11:20:00,196.64,196.67,196.36,196.38,37099.0,174.0834,174.11,173.8355,173.8532,37099.0
2017-08-29 11:30:00,196.37,196.43,196.23,196.23,29316.0,173.8444,173.8975,173.7204,173.7204,29316.0
2017-08-29 11:40:00,196.22,196.47,196.1,196.26,29825.0,173.7116,173.9329,173.6054,173.747,29825.0
2017-08-29 11:50:00,196.26,196.33,196.19,196.28,20921.0,173.747,173.809,173.685,173.7647,20921.0
2017-08-29 12:00:00,196.25,196.34,196.18,196.21,22153.0,173.7382,173.8178,173.6762,173.7027,22153.0
2017-08-29 12:10:00,196.2,196.25,196.03,196.21,24451.0,173.6939,173.7382,173.5434,173.7027,24451.0
2017-08-29 12:20:00,196.22,196.43,196.2,196.26,17977.0,173.7116,173.8975,173.6939,173.747,17977.0
2017-08-29 12:30:00,196.28,196.3,196.15,196.29,13493.0,173.7647,173.7824,173.6496,173.7736,13493.0
2017-08-29 12:40:00,196.3,196.35,196.1,196.3,31813.0,173.7824,173.8267,173.6054,173.7824,31813.0
2017-08-29 12:50:00,196.29,196.33,196.11,196.28,16707.0,173.7736,173.809,173.6142,173.7647,16707.0
2017-08-29 13:00:00,196.28,196.31,196.17,196.19,21129.0,173.7647,173.7913,173.6673,173.685,21129.0
2017-08-29 13:10:00,196.2,196.24,196.12,196.23,26679.0,173.6939,173.7293,173.6231,173.7204,26679.0
2017-08-29 13:20:00,196.23,196.34,196.2,196.34,22324.0,173.7204,173.8178,173.6939,173.8178,22324.0
2017-08-29 13:30:00,196.32,196.36,196.2,196.22,13927.0,173.8001,173.8355,173.6939,173.7116,13927.0
2017-08-29 13:40:00,196.2,196.34,196.06,196.06,22796.0,173.6939,173.8178,173.5699,173.5699,22796.0
2017-08-29 13:50:00,196.07,196.23,196.04,196.23,16390.0,173.5788,173.7204,173.5522,173.7204,16390.0
2017-08-29 14:00:00,196.23,196.31,196.05,196.31,23114.0,173.7204,173.7913,173.5611,173.7913,23114.0
2017-08-29 14:10:00,196.32,196.36,196.26,196.27,28748.0,173.8001,173.8355,173.747,173.7559,28748.0
2017-08-29 14:20:00,196.29,196.31,196.2,196.23,16695.0,173.7736,173.7913,173.6939,173.7204,16695.0
2017-08-29 14:30:00,196.23,196.28,196.21,196.25,17770.0,173.7204,173.7647,173.7027,173.7382,17770.0
2017-08-29 14:40:00,196.28,196.5,196.28,196.48,24971.0,173.7647,173.9595,173.7647,173.9418,24971.0
2017-08-29 14:50:00,196.48,196.56,196.4,196.55,24094.0,173.9418,174.0126,173.8709,174.0037,24094.0
2017-08-29 15:00:00,196.55,196.58,196.49,196.49,22673.0,174.0037,174.0303,173.9506,173.9506,22673.0
2017-08-29 15:10:00,196.49,196.58,196.44,196.55,26535.0,173.9506,174.0303,173.9064,174.0037,26535.0
2017-08-29 15:20:00,196.56,196.87,196.56,196.85,33540.0,174.0126,174.287,174.0126,174.2693,33540.0
2017-08-29 15:30:00,196.84,196.87,196.67,196.87,79966.0,174.2605,174.287,174.11,174.287,79966.0
2017-08-29 15:40:00,196.84,197.04,196.84,197.0,92023.0,174.2605,174.4375,174.2605,174.4021,92023.0
2017-08-29 15:50:00,196.98,196.98,196.73,196.78,157937.0,174.3844,174.3844,174.1631,174.2074,157937.0
2017-08-30 09:30:00,196.38,196.88,195.55,195.58,71625.0,173.8532,174.2959,173.1184,173.145,71625.0
2017-08-30 09:40:00,195.57,195.72,195.29,195.56,26433.0,173.1362,173.2689,172.8883,173.1273,26433.0
2017-08-30 09:50:00,195.57,195.74,195.32,195.41,32502.0,173.1362,173.2867,172.9148,172.9945,32502.0
2017-08-30 10:00:00,195.38,195.66,195.27,195.65,19725.0,172.9679,173.2158,172.8706,173.207,19725.0
2017-08-30 10:10:00,195.53,195.63,195.37,195.54,39115.0,173.1007,173.1893,172.9591,173.1096,39115.0
2017-08-30 10:20:00,195.54,195.67,195.48,195.63,15276.0,173.1096,173.2247,173.0565,173.1893,15276.0
2017-08-30 10:30:00,195.64,195.64,195.42,195.47,20745.0,173.1981,173.1981,173.0034,173.0476,20745.0
2017-08-30 10:40:00,195.48,195.71,195.32,195.71,14325.0,173.0565,173.2601,172.9148,173.2601,14325.0
2017-08-30 10:50:00,195.74,195.74,195.62,195.67,15580.0,173.2867,173.2867,173.1804,173.2247,15580.0
2017-08-30 11:00:00,195.65,195.65,195.33,195.44,39596.0,173.207,173.207,172.9237,173.0211,39596.0
2017-08-30 11:10:00,195.43,195.44,195.28,195.43,17805.0,173.0122,173.0211,172.8794,173.0122,17805.0
2017-08-30 11:20:00,195.42,195.48,195.33,195.47,11991.0,173.0034,173.0565,172.9237,173.0476,11991.0
2017-08-30 11:30:00,195.47,195.49,195.3,195.36,17634.0,173.0476,173.0653,172.8971,172.9502,17634.0
2017-08-30 11:40:00,195.36,195.44,195.28,195.34,15938.0,172.9502,173.0211,172.8794,172.9325,15938.0
2017-08-30 11:50:00,195.32,195.35,195.2,195.3,17802.0,172.9148,172.9414,172.8086,172.8971,17802.0
2017-08-30 12:00:00,195.34,195.57,195.28,195.53,19726.0,172.9325,173.1362,172.8794,173.1007,19726.0
2017-08-30 12:10:00,195.54,195.58,195.44,195.48,12209.0,173.1096,173.145,173.0211,173.0565,12209.0
2017-08-30 12:20:00,195.46,195.46,195.36,195.42,8310.0,173.0388,173.0388,172.9502,173.0034,8310.0
2017-08-30 12:30:00,195.43,195.5,195.38,195.5,6814.0,173.0122,173.0742,172.9679,173.0742,6814.0
2017-08-30 12:40:00,195.46,195.73,195.46,195.7,24938.0,173.0388,173.2778,173.0388,173.2512,24938.0
2017-08-30 12:50:00,195.69,195.7,195.5,195.56,28580.0,173.2424,173.2512,173.0742,173.1273,28580.0
2017-08-30 13:00:00,195.56,195.75,195.54,195.74,12024.0,173.1273,173.2955,173.1096,173.2867,12024.0
2017-08-30 13:10:00,195.75,195.77,195.64,195.75,9596.0,173.2955,173.3132,173.1981,173.2955,9596.0
2017-08-30 13:20:00,195.75,195.86,195.74,195.83,11700.0,173.2955,173.3929,173.2867,173.3663,11700.0
2017-08-30 13:30:00,195.78,195.92,195.76,195.86,13021.0,173.3221,173.446,173.3044,173.3929,13021.0
2017-08-30 13:40:00,195.87,195.92,195.81,195.86,7612.0,173.4017,173.446,173.3486,173.3929,7612.0
2017-08-30 13:50:00,195.87,196.05,195.86,196.01,13845.0,173.4017,173.5611,173.3929,173.5257,13845.0
2017-08-30 14:00:00,196.02,196.1,195.94,196.06,13204.0,173.5345,173.6054,173.4637,173.5699,13204.0
2017-08-30 14:10:00,196.07,196.09,195.98,196.03,14292.0,173.5788,173.5965,173.4991,173.5434,14292.0
2017-08-30 14:20:00,196.04,196.07,195.98,196.0,15250.0,173.5522,173.5788,173.4991,173.5168,15250.0
2017-08-30 14:30:00,196.0,196.12,195.98,196.06,11393.0,173.5168,173.6231,173.4991,173.5699,11393.0
2017-08-30 14:40:00,196.06,196.08,195.72,195.85,28241.0,173.5699,173.5877,173.2689,173.384,28241.0
2017-08-30 14:50:00,195.85,195.86,195.73,195.73,11765.0,173.384,173.3929,173.2778,173.2778,11765.0
2017-08-30 15:00:00,195.75,195.8,195.69,195.71,25850.0,173.2955,173.3398,173.2424,173.2601,25850.0
2017-08-30 15:10:00,195.7,195.7,195.52,195.55,22883.0,173.2512,173.2512,173.0919,173.1184,22883.0
2017-08-30 15:20:00,195.55,195.81,195.53,195.8,19437.0,173.1184,173.3486,173.1007,173.3398,19437.0
2017-08-30 15:30:00,195.8,195.84,195.55,195.6,26071.0,173.3398,173.3752,173.1184,173.1627,26071.0
2017-08-30 15:40:00,195.59,195.75,195.47,195.72,39780.0,173.1539,173.2955,173.0476,173.2689,39780.0
2017-08-30 15:50:00,195.73,195.86,195.71,195.83,117298.0,173.2778,173.3929,173.2601,173.3663,117298.0
2017-08-31 09:30:00,196.93,197.28,196.39,197.24,97771.0,174.3401,174.65,173.8621,174.6146,97771.0
2017-08-31 09:40:00,197.31,197.7,197.17,197.61,42033.0,174.6766,175.0218,174.5526,174.9421,42033.0
2017-08-31 09:50:00,197.53,197.68,197.13,197.68,29213.0,174.8713,175.0041,174.5172,175.0041,29213.0
2017-08-31 10:00:00,197.7,198.13,197.52,197.92,59767.0,175.0218,175.4025,174.8625,175.2166,59767.0
2017-08-31 10:10:00,197.91,197.92,197.42,197.52,33227.0,175.2077,175.2166,174.7739,174.8625,33227.0
2017-08-31 10:20:00,197.54,197.97,197.54,197.88,41053.0,174.8802,175.2608,174.8802,175.1812,41053.0
2017-08-31 10:30:00,197.89,198.03,197.39,197.61,60774.0,175.19,175.314,174.7474,174.9421,60774.0
2017-08-31 10:40:00,197.54,197.9,197.48,197.83,42813.0,174.8802,175.1989,174.8271,175.1369,42813.0
2017-08-31 10:50:00,197.85,197.98,197.78,197.98,40015.0,175.1546,175.2697,175.0926,175.2697,40015.0
2017-08-31 11:00:00,197.95,198.25,197.95,198.2,30464.0,175.2431,175.5087,175.2431,175.4645,30464.0
2017-08-31 11:10:00,198.19,198.19,197.99,198.15,23662.0,175.4556,175.4556,175.2786,175.4202,23662.0
2017-08-31 11:20:00,198.14,198.39,198.14,198.31,39415.0,175.4113,175.6327,175.4113,175.5618,39415.0
2017-08-31 11:30:00,198.31,198.31,197.91,197.94,41191.0,175.5618,175.5618,175.2077,175.2343,41191.0
2017-08-31 11:40:00,197.95,198.01,197.69,197.69,20533.0,175.2431,175.2963,175.013,175.013,20533.0
2017-08-31 11:50:00,197.68,197.78,197.65,197.75,21743.0,175.0041,175.0926,174.9776,175.0661,21743.0
2017-08-31 12:00:00,197.76,197.89,197.71,197.85,16054.0,175.0749,175.19,175.0307,175.1546,16054.0
2017-08-31 12:10:00,197.85,197.85,197.57,197.57,19799.0,175.1546,175.1546,174.9067,174.9067,19799.0
2017-08-31 12:20:00,197.56,197.8,197.54,197.8,21307.0,174.8979,175.1103,174.8802,175.1103,21307.0
2017-08-31 12:30:00,197.8,197.88,197.79,197.87,25685.0,175.1103,175.1812,175.1015,175.1723,25685.0
2017-08-31 12:40:00,197.85,197.97,197.84,197.84,16274.0,175.1546,175.2608,175.1458,175.1458,16274.0
2017-08-31 12:50:00,197.84,197.97,197.84,197.91,11983.0,175.1458,175.2608,175.1458,175.2077,11983.0
2017-08-31 13:00:00,197.92,198.01,197.9,197.94,16579.0,175.2166,175.2963,175.1989,175.2343,16579.0
2017-08-31 13:10:00,197.97,198.0,197.93,197.94,17077.0,175.2608,175.2874,175.2254,175.2343,17077.0
2017-08-31 13:20:00,197.94,197.94,197.67,197.69,34312.0,175.2343,175.2343,174.9953,175.013,34312.0
2017-08-31 13:30:00,197.71,198.0,197.68,197.99,13174.0,175.0307,175.2874,175.0041,175.2786,13174.0
2017-08-31 13:40:00,197.97,198.05,197.93,197.97,24140.0,175.2608,175.3317,175.2254,175.2608,24140.0
2017-08-31 13:50:00,197.95,198.12,197.93,198.12,19868.0,175.2431,175.3936,175.2254,175.3936,19868.0
2017-08-31 14:00:00,198.11,198.14,198.08,198.09,27255.0,175.3848,175.4113,175.3582,175.3671,27255.0
2017-08-31 14:10:00,198.11,198.12,197.71,197.8,45247.0,175.3848,175.3936,175.0307,175.1103,45247.0
2017-08-31 14:20:00,197.77,198.0,197.71,198.0,13894.0,175.0838,175.2874,175.0307,175.2874,13894.0
2017-08-31 14:30:00,198.0,198.13,197.98,198.01,22989.0,175.2874,175.4025,175.2697,175.2963,22989.0
2017-08-31 14:40:00,198.01,198.14,197.98,198.08,21614.0,175.2963,175.4113,175.2697,175.3582,21614.0
2017-08-31 14:50:00,198.1,198.33,198.1,198.28,43374.0,175.3759,175.5796,175.3759,175.5353,43374.0
2017-08-31 15:00:00,198.29,198.4,198.17,198.17,41553.0,175.5441,175.6415,175.4379,175.4379,41553.0
2017-08-31 15:10:00,198.16,198.45,198.16,198.43,54671.0,175.4291,175.6858,175.4291,175.6681,54671.0
2017-08-31 15:20:00,198.44,198.75,198.43,198.75,46084.0,175.6769,175.9514,175.6681,175.9514,46084.0
2017-08-31 15:30:00,198.74,198.79,198.57,198.78,59255.0,175.9425,175.9868,175.792,175.9779,59255.0
2017-08-31 15:40:00,198.78,199.1,198.72,199.09,124895.0,175.9779,176.2612,175.9248,176.2524,124895.0
2017-08-31 15:50:00,199.09,199.49,198.75,198.9,373884.0,176.2524,176.6065,175.9514,176.0842,373884.0
2017-09-01 09:30:00,199.79,199.99,198.78,199.41,119363.0,176.8721,177.0491,175.9779,176.5357,119363.0
2017-09-01 09:40:00,199.41,199.66,199.27,199.64,75495.0,176.5357,176.757,176.4117,176.7393,75495.0
2017-09-01 09:50:00,199.55,199.84,199.43,199.78,39266.0,176.6596,176.9163,176.5534,176.8632,39266.0
2017-09-01 10:00:00,199.84,199.84,199.48,199.67,27374.0,176.9163,176.9163,176.5976,176.7658,27374.0
2017-09-01 10:10:00,199.66,199.95,199.63,199.94,42689.0,176.757,177.0137,176.7304,177.0049,42689.0
2017-09-01 10:20:00,199.9,199.98,199.33,199.5,51185.0,176.9695,177.0403,176.4648,176.6153,51185.0
2017-09-01 10:30:00,199.52,199.52,198.57,198.66,61117.0,176.633,176.633,175.792,175.8717,61117.0
2017-09-01 10:40:00,198.68,198.81,198.56,198.7,59594.0,175.8894,176.0045,175.7832,175.9071,59594.0
2017-09-01 10:50:00,198.72,198.81,198.36,198.68,53754.0,175.9248,176.0045,175.6061,175.8894,53754.0
2017-09-01 11:00:00,198.67,199.14,198.67,198.85,50464.0,175.8806,176.2966,175.8806,176.0399,50464.0
2017-09-01 11:10:00,198.85,199.23,198.82,198.95,71418.0,176.0399,176.3763,176.0133,176.1284,71418.0
2017-09-01 11:20:00,198.97,199.01,198.74,198.84,31073.0,176.1461,176.1816,175.9425,176.0311,31073.0
2017-09-01 11:30:00,198.84,198.93,198.57,198.57,34343.0,176.0311,176.1107,175.792,175.792,34343.0
2017-09-01 11:40:00,198.56,198.63,198.44,198.57,27718.0,175.7832,175.8451,175.6769,175.792,27718.0
2017-09-01 11:50:00,198.59,198.93,198.57,198.92,39686.0,175.8097,176.1107,175.792,176.1019,39686.0
2017-09-01 12:00:00,198.91,198.93,198.79,198.91,25947.0,176.093,176.1107,175.9868,176.093,25947.0
2017-09-01 12:10:00,198.9,198.95,198.77,198.78,28783.0,176.0842,176.1284,175.9691,175.9779,28783.0
2017-09-01 12:20:00,198.76,198.91,198.71,198.89,17651.0,175.9602,176.093,175.916,176.0753,17651.0
2017-09-01 12:30:00,198.9,199.07,198.9,199.03,17487.0,176.0842,176.2347,176.0842,176.1993,17487.0
2017-09-01 12:40:00,199.03,199.13,199.0,199.06,16421.0,176.1993,176.2878,176.1727,176.2258,16421.0
2017-09-01 12:50:00,199.05,199.19,199.0,199.11,13997.0,176.217,176.3409,176.1727,176.2701,13997.0
2017-09-01 13:00:00,199.12,199.18,199.1,199.17,23994.0,176.2789,176.332,176.2612,176.3232,23994.0
2017-09-01 13:10:00,199.18,199.24,199.15,199.22,22417.0,176.332,176.3852,176.3055,176.3675,22417.0
2017-09-01 13:20:00,199.24,199.26,198.96,198.98,19689.0,176.3852,176.4029,176.1373,176.155,19689.0
2017-09-01 13:30:00,198.98,199.11,198.93,199.09,20569.0,176.155,176.2701,176.1107,176.2524,20569.0
2017-09-01 13:40:00,199.08,199.22,199.08,199.19,17326.0,176.2435,176.3675,176.2435,176.3409,17326.0
2017-09-01 13:50:00,199.19,199.4,199.19,199.37,26004.0,176.3409,176.5268,176.3409,176.5003,26004.0
2017-09-01 14:00:00,199.38,199.42,199.24,199.31,36186.0,176.5091,176.5445,176.3852,176.4471,36186.0
2017-09-01 14:10:00,199.33,199.56,199.32,199.5,43567.0,176.4648,176.6685,176.456,176.6153,43567.0
2017-09-01 14:20:00,199.47,199.53,199.23,199.35,55294.0,176.5888,176.6419,176.3763,176.4825,55294.0
2017-09-01 14:30:00,199.37,199.42,199.27,199.39,37701.0,176.5003,176.5445,176.4117,176.518,37701.0
2017-09-01 14:40:00,199.38,199.56,199.31,199.5,23801.0,176.5091,176.6685,176.4471,176.6153,23801.0
2017-09-01 14:50:00,199.51,199.68,199.46,199.61,33716.0,176.6242,176.7747,176.5799,176.7127,33716.0
2017-09-01 15:00:00,199.64,199.76,199.62,199.75,30668.0,176.7393,176.8455,176.7216,176.8367,30668.0
2017-09-01 15:10:00,199.75,199.8,199.69,199.8,19118.0,176.8367,176.8809,176.7835,176.8809,19118.0
2017-09-01 15:20:00,199.79,199.9,199.72,199.84,45452.0,176.8721,176.9695,176.8101,176.9163,45452.0
2017-09-01 15:30:00,199.83,199.86,199.73,199.84,75673.0,176.9075,176.934,176.819,176.9163,75673.0
2017-09-01 15:40:00,199.84,199.88,199.73,199.78,84369.0,176.9163,176.9518,176.819,176.8632,84369.0
2017-09-01 15:50:00,199.79,199.87,199.65,199.71,137673.0,176.8721,176.9429,176.7481,176.8013,137673.0
2017-09-05 09:30:00,199.2,199.5,198.73,198.77,103052.0,176.3498,176.6153,175.9337,175.9691,103052.0
2017-09-05 09:40:00,198.81,199.45,198.71,199.45,40014.0,176.0045,176.5711,175.916,176.5711,40014.0
2017-09-05 09:50:00,199.49,199.73,199.45,199.63,40885.0,176.6065,176.819,176.5711,176.7304,40885.0
2017-09-05 10:00:00,199.62,200.31,199.48,200.18,130177.0,176.7216,177.3324,176.5976,177.2173,130177.0
2017-09-05 10:10:00,200.16,200.3,200.03,200.19,64027.0,177.1996,177.3236,177.0845,177.2262,64027.0
2017-09-05 10:20:00,200.2,200.28,199.88,199.92,42303.0,177.235,177.3059,176.9518,176.9872,42303.0
2017-09-05 10:30:00,199.93,200.18,199.81,200.01,46552.0,176.996,177.2173,176.8898,177.0668,46552.0
2017-09-05 10:40:00,199.99,200.04,199.62,199.89,47486.0,177.0491,177.0934,176.7216,176.9606,47486.0
2017-09-05 10:50:00,199.92,200.27,199.87,200.26,34765.0,176.9872,177.297,176.9429,177.2882,34765.0
2017-09-05 11:00:00,200.25,200.27,199.91,200.06,35324.0,177.2793,177.297,176.9783,177.1111,35324.0
2017-09-05 11:10:00,200.04,200.14,199.83,199.9,35465.0,177.0934,177.1819,176.9075,176.9695,35465.0
2017-09-05 11:20:00,199.87,200.05,199.82,199.94,42712.0,176.9429,177.1023,176.8986,177.0049,42712.0
2017-09-05 11:30:00,199.97,200.27,199.93,200.19,34298.0,177.0314,177.297,176.996,177.2262,34298.0
2017-09-05 11:40:00,200.19,200.27,200.12,200.23,25595.0,177.2262,177.297,177.1642,177.2616,25595.0
2017-09-05 11:50:00,200.23,200.44,200.22,200.41,35369.0,177.2616,177.4475,177.2528,177.421,35369.0
2017-09-05 12:00:00,200.41,200.43,199.99,199.99,70360.0,177.421,177.4387,177.0491,177.0491,70360.0
2017-09-05 12:10:00,200.05,200.25,199.99,200.15,40395.0,177.1023,177.2793,177.0491,177.1908,40395.0
2017-09-05 12:20:00,200.17,200.17,199.95,199.95,24794.0,177.2085,177.2085,177.0137,177.0137,24794.0
2017-09-05 12:30:00,199.96,200.08,199.73,199.82,86361.0,177.0226,177.1288,176.819,176.8986,86361.0
2017-09-05 12:40:00,199.8,199.91,199.48,199.5,38088.0,176.8809,176.9783,176.5976,176.6153,38088.0
2017-09-05 12:50:00,199.48,199.67,199.47,199.53,27918.0,176.5976,176.7658,176.5888,176.6419,27918.0
2017-09-05 13:00:00,199.53,199.53,199.23,199.23,28190.0,176.6419,176.6419,176.3763,176.3763,28190.0
2017-09-05 13:10:00,199.2,199.54,199.14,199.54,23593.0,176.3498,176.6508,176.2966,176.6508,23593.0
2017-09-05 13:20:00,199.53,199.64,199.41,199.49,24774.0,176.6419,176.7393,176.5357,176.6065,24774.0
2017-09-05 13:30:00,199.5,199.5,199.13,199.3,29273.0,176.6153,176.6153,176.2878,176.4383,29273.0
2017-09-05 13:40:00,199.34,199.4,199.25,199.25,22381.0,176.4737,176.5268,176.394,176.394,22381.0
2017-09-05 13:50:00,199.25,199.38,199.25,199.38,29150.0,176.394,176.5091,176.394,176.5091,29150.0
2017-09-05 14:00:00,199.33,199.59,199.33,199.51,28444.0,176.4648,176.695,176.4648,176.6242,28444.0
2017-09-05 14:10:00,199.51,199.51,199.22,199.29,26443.0,176.6242,176.6242,176.3675,176.4294,26443.0
2017-09-05 14:20:00,199.24,199.51,199.24,199.44,45509.0,176.3852,176.6242,176.3852,176.5622,45509.0
2017-09-05 14:30:00,199.43,199.46,199.27,199.36,39064.0,176.5534,176.5799,176.4117,176.4914,39064.0
2017-09-05 14:40:00,199.34,199.37,199.14,199.19,38820.0,176.4737,176.5003,176.2966,176.3409,38820.0
2017-09-05 14:50:00,199.19,199.3,199.12,199.26,33808.0,176.3409,176.4383,176.2789,176.4029,33808.0
2017-09-05 15:00:00,199.27,199.41,199.06,199.11,37139.0,176.4117,176.5357,176.2258,176.2701,37139.0
2017-09-05 15:10:00,199.11,199.2,199.0,199.15,31989.0,176.2701,176.3498,176.1727,176.3055,31989.0
2017-09-05 15:20:00,199.16,199.35,199.06,199.31,51136.0,176.3143,176.4825,176.2258,176.4471,51136.0
2017-09-05 15:30:00,199.31,199.49,199.31,199.38,60839.0,176.4471,176.6065,176.4471,176.5091,60839.0
2017-09-05 15:40:00,199.38,199.4,199.21,199.27,64541.0,176.5091,176.5268,176.3586,176.4117,64541.0
2017-09-05 15:50:00,199.28,199.49,199.22,199.35,155977.0,176.4206,176.6065,176.3675,176.4825,155977.0
2017-09-06 09:30:00,199.71,199.99,198.26,198.56,126993.0,176.8013,177.0491,175.5176,175.7832,126993.0
2017-09-06 09:40:00,198.56,198.87,198.49,198.58,54143.0,175.7832,176.0576,175.7212,175.8009,54143.0
2017-09-06 09:50:00,198.63,198.65,198.22,198.22,76145.0,175.8451,175.8628,175.4822,175.4822,76145.0
2017-09-06 10:00:00,198.25,198.28,197.9,197.92,58337.0,175.5087,175.5353,175.1989,175.2166,58337.0
2017-09-06 10:10:00,197.92,197.93,197.63,197.65,22901.0,175.2166,175.2254,174.9599,174.9776,22901.0
2017-09-06 10:20:00,197.69,197.82,197.63,197.7,42171.0,175.013,175.1281,174.9599,175.0218,42171.0
2017-09-06 10:30:00,197.71,198.01,197.71,197.98,31705.0,175.0307,175.2963,175.0307,175.2697,31705.0
2017-09-06 10:40:00,197.99,198.07,197.76,197.98,64431.0,175.2786,175.3494,175.0749,175.2697,64431.0
2017-09-06 10:50:00,198.0,198.26,197.99,198.26,41924.0,175.2874,175.5176,175.2786,175.5176,41924.0
2017-09-06 11:00:00,198.22,198.39,197.92,197.94,31721.0,175.4822,175.6327,175.2166,175.2343,31721.0
2017-09-06 11:10:00,197.9,198.08,197.9,198.07,23001.0,175.1989,175.3582,175.1989,175.3494,23001.0
2017-09-06 11:20:00,198.06,198.2,198.03,198.06,18390.0,175.3405,175.4645,175.314,175.3405,18390.0
2017-09-06 11:30:00,198.05,198.25,198.01,198.03,29283.0,175.3317,175.5087,175.2963,175.314,29283.0
2017-09-06 11:40:00,198.03,198.05,197.9,197.96,39431.0,175.314,175.3317,175.1989,175.252,39431.0
2017-09-06 11:50:00,197.96,198.02,197.91,197.98,25367.0,175.252,175.3051,175.2077,175.2697,25367.0
2017-09-06 12:00:00,197.97,198.01,197.91,197.91,28875.0,175.2608,175.2963,175.2077,175.2077,28875.0
2017-09-06 12:10:00,197.93,198.02,197.85,198.0,25875.0,175.2254,175.3051,175.1546,175.2874,25875.0
2017-09-06 12:20:00,197.99,198.01,197.88,197.89,37877.0,175.2786,175.2963,175.1812,175.19,37877.0
2017-09-06 12:30:00,197.9,198.01,197.9,197.98,16477.0,175.1989,175.2963,175.1989,175.2697,16477.0
2017-09-06 12:40:00,197.97,198.03,197.95,198.0,38446.0,175.2608,175.314,175.2431,175.2874,38446.0
2017-09-06 12:50:00,198.0,198.04,197.95,197.99,120673.0,175.2874,175.3228,175.2431,175.2786,120673.0
2017-09-06 13:00:00,197.99,198.03,197.85,197.85,51290.0,175.2786,175.314,175.1546,175.1546,51290.0
2017-09-06 13:10:00,197.85,197.87,197.74,197.77,26186.0,175.1546,175.1723,175.0572,175.0838,26186.0
2017-09-06 13:20:00,197.78,197.94,197.78,197.89,25983.0,175.0926,175.2343,175.0926,175.19,25983.0
2017-09-06 13:30:00,197.92,198.02,197.88,197.94,109881.0,175.2166,175.3051,175.1812,175.2343,109881.0
2017-09-06 13:40:00,197.94,198.03,197.92,197.97,25435.0,175.2343,175.314,175.2166,175.2608,25435.0
2017-09-06 13:50:00,197.97,198.03,197.95,198.0,36377.0,175.2608,175.314,175.2431,175.2874,36377.0
2017-09-06 14:00:00,198.0,198.15,197.99,198.14,55795.0,175.2874,175.4202,175.2786,175.4113,55795.0
2017-09-06 14:10:00,198.12,198.28,198.09,198.2,49917.0,175.3936,175.5353,175.3671,175.4645,49917.0
2017-09-06 14:20:00,198.2,198.26,198.06,198.06,37468.0,175.4645,175.5176,175.3405,175.3405,37468.0
2017-09-06 14:30:00,198.04,198.13,198.04,198.09,33316.0,175.3228,175.4025,175.3228,175.3671,33316.0
2017-09-06 14:40:00,198.09,198.18,198.07,198.13,30714.0,175.3671,175.4468,175.3494,175.4025,30714.0
2017-09-06 14:50:00,198.14,198.26,198.13,198.22,31588.0,175.4113,175.5176,175.4025,175.4822,31588.0
2017-09-06 15:00:00,198.22,198.26,198.17,198.24,98301.0,175.4822,175.5176,175.4379,175.4999,98301.0
2017-09-06 15:10:00,198.25,198.26,198.1,198.15,46603.0,175.5087,175.5176,175.3759,175.4202,46603.0
2017-09-06 15:20:00,198.15,198.22,198.09,198.13,62145.0,175.4202,175.4822,175.3671,175.4025,62145.0
2017-09-06 15:30:00,198.13,198.19,198.11,198.15,75372.0,175.4025,175.4556,175.3848,175.4202,75372.0
2017-09-06 15:40:00,198.17,198.38,198.13,198.38,82234.0,175.4379,175.6238,175.4025,175.6238,82234.0
2017-09-06 15:50:00,198.39,198.56,198.23,198.35,221706.0,175.6327,175.7832,175.491,175.5973,221706.0
2017-09-07 09:30:00,197.77,198.14,197.07,197.21,136085.0,175.7464,176.0752,175.1244,175.2488,136085.0
2017-09-07 09:40:00,197.29,198.29,197.29,198.29,91943.0,175.3199,176.2085,175.3199,176.2085,91943.0
2017-09-07 09:50:00,198.21,198.38,198.14,198.36,40489.0,176.1374,176.2885,176.0752,176.2707,40489.0
2017-09-07 10:00:00,198.38,198.38,198.1,198.24,51118.0,176.2885,176.2885,176.0397,176.1641,51118.0
2017-09-07 10:10:00,198.21,198.29,197.94,197.98,47660.0,176.1374,176.2085,175.8975,175.933,47660.0
2017-09-07 10:20:00,197.99,198.2,197.99,198.14,28038.0,175.9419,176.1285,175.9419,176.0752,28038.0
2017-09-07 10:30:00,198.15,198.36,198.07,198.3,24636.0,176.0841,176.2707,176.013,176.2174,24636.0
2017-09-07 10:40:00,198.31,198.6,198.23,198.5,38241.0,176.2263,176.484,176.1552,176.3951,38241.0
2017-09-07 10:50:00,198.53,198.57,198.31,198.43,35381.0,176.4218,176.4573,176.2263,176.3329,35381.0
2017-09-07 11:00:00,198.47,198.66,198.38,198.41,38144.0,176.3685,176.5373,176.2885,176.3151,38144.0
2017-09-07 11:10:00,198.41,198.52,198.23,198.32,35446.0,176.3151,176.4129,176.1552,176.2352,35446.0
2017-09-07 11:20:00,198.33,198.55,198.21,198.55,43052.0,176.2441,176.4396,176.1374,176.4396,43052.0
2017-09-07 11:30:00,198.53,198.97,198.5,198.97,49821.0,176.4218,176.8128,176.3951,176.8128,49821.0
2017-09-07 11:40:00,198.97,199.0,198.78,198.79,29130.0,176.8128,176.8394,176.6439,176.6528,29130.0
2017-09-07 11:50:00,198.78,199.25,198.76,199.23,62807.0,176.6439,177.0616,176.6262,177.0438,62807.0
2017-09-07 12:00:00,199.21,199.47,199.13,199.42,50959.0,177.0261,177.2571,176.955,177.2127,50959.0
2017-09-07 12:10:00,199.42,199.48,199.22,199.24,25389.0,177.2127,177.266,177.0349,177.0527,25389.0
2017-09-07 12:20:00,199.2,199.2,198.91,198.91,22722.0,177.0172,177.0172,176.7595,176.7595,22722.0
2017-09-07 12:30:00,198.93,199.07,198.92,199.06,25146.0,176.7772,176.9017,176.7684,176.8928,25146.0
2017-09-07 12:40:00,199.09,199.2,198.85,198.98,22531.0,176.9194,177.0172,176.7061,176.8217,22531.0
2017-09-07 12:50:00,198.96,199.05,198.78,199.0,24425.0,176.8039,176.8839,176.6439,176.8394,24425.0
2017-09-07 13:00:00,198.99,199.02,198.86,198.88,20039.0,176.8306,176.8572,176.715,176.7328,20039.0
2017-09-07 13:10:00,198.9,199.08,198.9,199.0,22057.0,176.7506,176.9105,176.7506,176.8394,22057.0
2017-09-07 13:20:00,199.0,199.01,198.85,198.89,17829.0,176.8394,176.8483,176.7061,176.7417,17829.0
2017-09-07 13:30:00,198.85,199.0,198.72,198.75,35129.0,176.7061,176.8394,176.5906,176.6173,35129.0
2017-09-07 13:40:00,198.73,198.73,198.4,198.45,56669.0,176.5995,176.5995,176.3063,176.3507,56669.0
2017-09-07 13:50:00,198.46,198.48,198.03,198.06,46929.0,176.3596,176.3774,175.9775,176.0041,46929.0
2017-09-07 14:00:00,198.05,198.42,197.99,198.39,35766.0,175.9952,176.324,175.9419,176.2974,35766.0
2017-09-07 14:10:00,198.36,198.47,198.17,198.34,30108.0,176.2707,176.3685,176.1019,176.2529,30108.0
2017-09-07 14:20:00,198.35,198.36,198.13,198.22,24927.0,176.2618,176.2707,176.0663,176.1463,24927.0
2017-09-07 14:30:00,198.25,198.27,198.15,198.16,34715.0,176.173,176.1907,176.0841,176.093,34715.0
2017-09-07 14:40:00,198.17,198.22,198.04,198.11,67940.0,176.1019,176.1463,175.9864,176.0486,67940.0
2017-09-07 14:50:00,198.1,198.24,198.07,198.12,49960.0,176.0397,176.1641,176.013,176.0574,49960.0
2017-09-07 15:00:00,198.17,198.23,198.03,198.15,42723.0,176.1019,176.1552,175.9775,176.0841,42723.0
2017-09-07 15:10:00,198.18,198.19,198.03,198.13,52218.0,176.1108,176.1196,175.9775,176.0663,52218.0
2017-09-07 15:20:00,198.14,198.19,197.93,197.98,55119.0,176.0752,176.1196,175.8886,175.933,55119.0
2017-09-07 15:30:00,198.0,198.17,197.94,198.08,71918.0,175.9508,176.1019,175.8975,176.0219,71918.0
2017-09-07 15:40:00,198.08,198.33,198.02,198.23,113627.0,176.0219,176.2441,175.9686,176.1552,113627.0
2017-09-07 15:50:00,198.22,198.33,198.1,198.28,221968.0,176.1463,176.2441,176.0397,176.1996,221968.0
2017-09-08 09:30:00,198.43,198.43,197.1,197.55,94692.0,176.3329,176.3329,175.151,175.5509,94692.0
2017-09-08 09:40:00,197.62,198.28,197.4,198.13,49893.0,175.6131,176.1996,175.4176,176.0663,49893.0
2017-09-08 09:50:00,198.07,198.83,197.98,198.83,43895.0,176.013,176.6884,175.933,176.6884,43895.0
2017-09-08 10:00:00,198.81,198.86,198.12,198.22,60243.0,176.6706,176.715,176.0574,176.1463,60243.0
2017-09-08 10:10:00,198.25,198.26,197.84,197.94,46451.0,176.173,176.1819,175.8086,175.8975,46451.0
2017-09-08 10:20:00,197.91,197.96,197.68,197.79,39311.0,175.8708,175.9153,175.6664,175.7642,39311.0
2017-09-08 10:30:00,197.79,198.08,197.65,198.01,44635.0,175.7642,176.0219,175.6398,175.9597,44635.0
2017-09-08 10:40:00,197.98,198.15,197.84,197.94,30253.0,175.933,176.0841,175.8086,175.8975,30253.0
2017-09-08 10:50:00,197.95,198.0,197.68,197.81,46294.0,175.9064,175.9508,175.6664,175.782,46294.0
2017-09-08 11:00:00,197.75,197.98,197.66,197.66,40685.0,175.7286,175.933,175.6487,175.6487,40685.0
2017-09-08 11:10:00,197.65,197.72,197.0,197.16,57082.0,175.6398,175.702,175.0622,175.2043,57082.0
2017-09-08 11:20:00,197.21,197.36,197.13,197.29,37667.0,175.2488,175.3821,175.1777,175.3199,37667.0
2017-09-08 11:30:00,197.3,197.54,197.25,197.54,21423.0,175.3288,175.542,175.2843,175.542,21423.0
2017-09-08 11:40:00,197.55,197.95,197.55,197.9,19313.0,175.5509,175.9064,175.5509,175.8619,19313.0
2017-09-08 11:50:00,197.9,198.16,197.82,198.06,26024.0,175.8619,176.093,175.7909,176.0041,26024.0
2017-09-08 12:00:00,198.08,198.36,198.08,198.32,20482.0,176.0219,176.2707,176.0219,176.2352,20482.0
2017-09-08 12:10:00,198.36,198.44,198.28,198.41,19793.0,176.2707,176.3418,176.1996,176.3151,19793.0
2017-09-08 12:20:00,198.4,198.46,198.17,198.32,22810.0,176.3063,176.3596,176.1019,176.2352,22810.0
2017-09-08 12:30:00,198.35,198.42,198.28,198.36,27992.0,176.2618,176.324,176.1996,176.2707,27992.0
2017-09-08 12:40:00,198.37,198.54,198.34,198.48,20045.0,176.2796,176.4307,176.2529,176.3774,20045.0
2017-09-08 12:50:00,198.5,198.51,198.32,198.32,17698.0,176.3951,176.404,176.2352,176.2352,17698.0
2017-09-08 13:00:00,198.32,198.4,198.24,198.33,27621.0,176.2352,176.3063,176.1641,176.2441,27621.0
2017-09-08 13:10:00,198.32,198.47,198.32,198.43,16480.0,176.2352,176.3685,176.2352,176.3329,16480.0
2017-09-08 13:20:00,198.42,198.47,198.33,198.35,22622.0,176.324,176.3685,176.2441,176.2618,22622.0
2017-09-08 13:30:00,198.35,198.37,198.23,198.33,19598.0,176.2618,176.2796,176.1552,176.2441,19598.0
2017-09-08 13:40:00,198.29,198.32,198.17,198.19,11096.0,176.2085,176.2352,176.1019,176.1196,11096.0
2017-09-08 13:50:00,198.15,198.18,198.07,198.09,22062.0,176.0841,176.1108,176.013,176.0308,22062.0
2017-09-08 14:00:00,198.08,198.08,197.95,198.02,20235.0,176.0219,176.0219,175.9064,175.9686,20235.0
2017-09-08 14:10:00,198.03,198.26,198.02,198.08,28001.0,175.9775,176.1819,175.9686,176.0219,28001.0
2017-09-08 14:20:00,198.07,198.08,197.91,197.92,25258.0,176.013,176.0219,175.8708,175.8797,25258.0
2017-09-08 14:30:00,197.94,197.98,197.84,197.91,20569.0,175.8975,175.933,175.8086,175.8708,20569.0
2017-09-08 14:40:00,197.89,198.02,197.72,197.73,25467.0,175.8531,175.9686,175.702,175.7109,25467.0
2017-09-08 14:50:00,197.74,197.96,197.71,197.95,27169.0,175.7198,175.9153,175.6931,175.9064,27169.0
2017-09-08 15:00:00,197.96,197.97,197.87,197.91,32111.0,175.9153,175.9241,175.8353,175.8708,32111.0
2017-09-08 15:10:00,197.92,197.96,197.78,197.83,80248.0,175.8797,175.9153,175.7553,175.7997,80248.0
2017-09-08 15:20:00,197.81,197.83,197.67,197.67,37981.0,175.782,175.7997,175.6576,175.6576,37981.0
2017-09-08 15:30:00,197.67,197.7,197.55,197.57,44446.0,175.6576,175.6842,175.5509,175.5687,44446.0
2017-09-08 15:40:00,197.58,197.85,197.57,197.85,80762.0,175.5776,175.8175,175.5687,175.8175,80762.0
2017-09-08 15:50:00,197.82,197.99,197.73,197.82,159223.0,175.7909,175.9419,175.7109,175.7909,159223.0
2017-09-11 09:30:00,199.25,200.4,198.97,199.97,167365.0,177.0616,178.0835,176.8128,177.7014,167365.0
2017-09-11 09:40:00,199.98,200.25,199.91,200.12,50825.0,177.7103,177.9502,177.6481,177.8347,50825.0
2017-09-11 09:50:00,200.12,200.15,199.95,200.12,23571.0,177.8347,177.8614,177.6837,177.8347,23571.0
2017-09-11 10:00:00,200.07,200.16,199.98,199.98,32184.0,177.7903,177.8703,177.7103,177.7103,32184.0
2017-09-11 10:10:00,199.97,200.13,199.97,200.09,47057.0,177.7014,177.8436,177.7014,177.8081,47057.0
2017-09-11 10:20:00,200.11,200.42,200.1,200.25,70740.0,177.8258,178.1013,177.817,177.9502,70740.0
2017-09-11 10:30:00,200.24,200.27,200.09,200.22,55685.0,177.9414,177.968,177.8081,177.9236,55685.0
2017-09-11 10:40:00,200.22,200.23,199.6,199.6,49756.0,177.9236,177.9325,177.3726,177.3726,49756.0
2017-09-11 10:50:00,199.58,199.61,199.29,199.3,25726.0,177.3549,177.3815,177.0972,177.106,25726.0
2017-09-11 11:00:00,199.29,199.29,199.07,199.1,46154.0,177.0972,177.0972,176.9017,176.9283,46154.0
2017-09-11 11:10:00,199.12,199.16,198.94,198.96,29011.0,176.9461,176.9816,176.7861,176.8039,29011.0
2017-09-11 11:20:00,198.97,199.13,198.78,199.1,42270.0,176.8128,176.955,176.6439,176.9283,42270.0
2017-09-11 11:30:00,199.09,199.34,199.08,199.18,29007.0,176.9194,177.1416,176.9105,176.9994,29007.0
2017-09-11 11:40:00,199.21,199.27,199.12,199.15,37284.0,177.0261,177.0794,176.9461,176.9727,37284.0
2017-09-11 11:50:00,199.15,199.2,199.1,199.13,21752.0,176.9727,177.0172,176.9283,176.955,21752.0
2017-09-11 12:00:00,199.1,199.27,199.1,199.24,26627.0,176.9283,177.0794,176.9283,177.0527,26627.0
2017-09-11 12:10:00,199.21,199.47,199.21,199.42,19157.0,177.0261,177.2571,177.0261,177.2127,19157.0
2017-09-11 12:20:00,199.42,199.42,199.2,199.22,23494.0,177.2127,177.2127,177.0172,177.0349,23494.0
2017-09-11 12:30:00,199.21,199.52,199.17,199.52,25625.0,177.0261,177.3015,176.9905,177.3015,25625.0
2017-09-11 12:40:00,199.57,199.74,199.56,199.69,18588.0,177.346,177.497,177.3371,177.4526,18588.0
2017-09-11 12:50:00,199.66,199.67,199.54,199.56,22639.0,177.4259,177.4348,177.3193,177.3371,22639.0
2017-09-11 13:00:00,199.57,199.72,199.53,199.71,20265.0,177.346,177.4793,177.3104,177.4704,20265.0
2017-09-11 13:10:00,199.72,199.75,199.63,199.67,19326.0,177.4793,177.5059,177.3993,177.4348,19326.0
2017-09-11 13:20:00,199.66,199.75,199.61,199.69,22494.0,177.4259,177.5059,177.3815,177.4526,22494.0
2017-09-11 13:30:00,199.68,199.75,199.65,199.65,17105.0,177.4437,177.5059,177.4171,177.4171,17105.0
2017-09-11 13:40:00,199.62,199.65,199.53,199.64,24209.0,177.3904,177.4171,177.3104,177.4082,24209.0
2017-09-11 13:50:00,199.65,199.73,199.65,199.68,21909.0,177.4171,177.4882,177.4171,177.4437,21909.0
2017-09-11 14:00:00,199.68,199.74,199.62,199.72,25346.0,177.4437,177.497,177.3904,177.4793,25346.0
2017-09-11 14:10:00,199.73,199.82,199.7,199.8,27380.0,177.4882,177.5681,177.4615,177.5504,27380.0
2017-09-11 14:20:00,199.8,199.81,199.71,199.75,40605.0,177.5504,177.5592,177.4704,177.5059,40605.0
2017-09-11 14:30:00,199.75,199.78,199.44,199.46,37489.0,177.5059,177.5326,177.2304,177.2482,37489.0
2017-09-11 14:40:00,199.45,199.58,199.32,199.53,34563.0,177.2393,177.3549,177.1238,177.3104,34563.0
2017-09-11 14:50:00,199.54,199.58,199.37,199.38,27709.0,177.3193,177.3549,177.1682,177.1771,27709.0
2017-09-11 15:00:00,199.39,199.61,199.39,199.57,32898.0,177.186,177.3815,177.186,177.346,32898.0
2017-09-11 15:10:00,199.57,199.62,199.49,199.51,39637.0,177.346,177.3904,177.2749,177.2927,39637.0
2017-09-11 15:20:00,199.52,199.68,199.52,199.57,40085.0,177.3015,177.4437,177.3015,177.346,40085.0
2017-09-11 15:30:00,199.58,199.78,199.58,199.75,46939.0,177.3549,177.5326,177.3549,177.5059,46939.0
2017-09-11 15:40:00,199.75,199.76,199.6,199.6,56236.0,177.5059,177.5148,177.3726,177.3726,56236.0
2017-09-11 15:50:00,199.61,199.65,199.45,199.56,258197.0,177.3815,177.4171,177.2393,177.3371,258197.0
2017-09-12 09:30:00,199.44,199.47,198.7,199.31,87321.0,177.2304,177.2571,176.5729,177.1149,87321.0
2017-09-12 09:40:00,199.25,199.28,198.93,198.98,32178.0,177.0616,177.0883,176.7772,176.8217,32178.0
2017-09-12 09:50:00,198.99,199.14,198.7,199.13,22102.0,176.8306,176.9639,176.5729,176.955,22102.0
2017-09-12 10:00:00,199.13,199.15,198.48,198.65,30786.0,176.955,176.9727,176.3774,176.5284,30786.0
2017-09-12 10:10:00,198.66,198.78,198.28,198.42,29198.0,176.5373,176.6439,176.1996,176.324,29198.0
2017-09-12 10:20:00,198.42,198.61,198.35,198.55,27321.0,176.324,176.4929,176.2618,176.4396,27321.0
2017-09-12 10:30:00,198.56,198.73,198.25,198.31,63994.0,176.4484,176.5995,176.173,176.2263,63994.0
2017-09-12 10:40:00,198.25,198.35,198.08,198.28,39718.0,176.173,176.2618,176.0219,176.1996,39718.0
2017-09-12 10:50:00,198.29,198.51,198.12,198.49,35892.0,176.2085,176.404,176.0574,176.3862,35892.0
2017-09-12 11:00:00,198.54,198.64,198.46,198.51,22411.0,176.4307,176.5195,176.3596,176.404,22411.0
2017-09-12 11:10:00,198.5,198.7,198.47,198.61,22198.0,176.3951,176.5729,176.3685,176.4929,22198.0
2017-09-12 11:20:00,198.59,198.66,198.47,198.61,18406.0,176.4751,176.5373,176.3685,176.4929,18406.0
2017-09-12 11:30:00,198.61,198.68,198.37,198.4,27761.0,176.4929,176.5551,176.2796,176.3063,27761.0
2017-09-12 11:40:00,198.42,198.56,198.24,198.33,27019.0,176.324,176.4484,176.1641,176.2441,27019.0
2017-09-12 11:50:00,198.3,198.33,198.17,198.21,23358.0,176.2174,176.2441,176.1019,176.1374,23358.0
2017-09-12 12:00:00,198.22,198.29,198.14,198.29,17671.0,176.1463,176.2085,176.0752,176.2085,17671.0
2017-09-12 12:10:00,198.29,198.37,198.12,198.12,18995.0,176.2085,176.2796,176.0574,176.0574,18995.0
2017-09-12 12:20:00,198.13,198.15,197.98,197.99,27943.0,176.0663,176.0841,175.933,175.9419,27943.0
2017-09-12 12:30:00,198.03,198.22,197.89,197.92,35108.0,175.9775,176.1463,175.8531,175.8797,35108.0
2017-09-12 12:40:00,197.91,197.97,197.83,197.96,28999.0,175.8708,175.9241,175.7997,175.9153,28999.0
2017-09-12 12:50:00,197.98,198.12,197.98,198.05,35077.0,175.933,176.0574,175.933,175.9952,35077.0
2017-09-12 13:00:00,198.05,198.12,197.97,198.04,38662.0,175.9952,176.0574,175.9241,175.9864,38662.0
2017-09-12 13:10:00,198.01,198.06,197.79,197.81,29457.0,175.9597,176.0041,175.7642,175.782,29457.0
2017-09-12 13:20:00,197.79,198.05,197.75,197.95,27792.0,175.7642,175.9952,175.7286,175.9064,27792.0
2017-09-12 13:30:00,197.96,197.98,197.89,197.94,24974.0,175.9153,175.933,175.8531,175.8975,24974.0
2017-09-12 13:40:00,197.94,197.95,197.71,197.76,45352.0,175.8975,175.9064,175.6931,175.7375,45352.0
2017-09-12 13:50:00,197.77,197.79,197.61,197.62,33276.0,175.7464,175.7642,175.6042,175.6131,33276.0
2017-09-12 14:00:00,197.61,197.62,197.39,197.41,57080.0,175.6042,175.6131,175.4087,175.4265,57080.0
2017-09-12 14:10:00,197.4,197.63,197.39,197.57,58059.0,175.4176,175.622,175.4087,175.5687,58059.0
2017-09-12 14:20:00,197.57,197.6,197.35,197.37,50687.0,175.5687,175.5953,175.3732,175.391,50687.0
2017-09-12 14:30:00,197.35,197.56,197.35,197.55,45206.0,175.3732,175.5598,175.3732,175.5509,45206.0
2017-09-12 14:40:00,197.54,197.55,197.24,197.26,40978.0,175.542,175.5509,175.2754,175.2932,40978.0
2017-09-12 14:50:00,197.28,197.31,197.08,197.13,49759.0,175.311,175.3376,175.1333,175.1777,49759.0
2017-09-12 15:00:00,197.14,197.5,197.0,197.48,72461.0,175.1866,175.5065,175.0622,175.4887,72461.0
2017-09-12 15:10:00,197.47,197.52,196.91,197.17,69380.0,175.4798,175.5243,174.9822,175.2132,69380.0
2017-09-12 15:20:00,197.17,197.27,197.11,197.19,49228.0,175.2132,175.3021,175.1599,175.231,49228.0
2017-09-12 15:30:00,197.19,197.3,197.15,197.15,98370.0,175.231,175.3288,175.1955,175.1955,98370.0
2017-09-12 15:40:00,197.17,197.24,197.05,197.06,132610.0,175.2132,175.2754,175.1066,175.1155,132610.0
2017-09-12 15:50:00,197.07,197.46,197.01,197.43,246421.0,175.1244,175.4709,175.0711,175.4443,246421.0
2017-09-13 09:30:00,197.8,199.25,197.78,199.19,155050.0,175.7731,177.0616,175.7553,177.0083,155050.0
2017-09-13 09:40:00,199.16,200.76,199.09,200.57,124568.0,176.9816,178.4035,176.9194,178.2346,124568.0
2017-09-13 09:50:00,200.62,200.72,200.34,200.52,86407.0,178.279,178.3679,178.0302,178.1902,86407.0
2017-09-13 10:00:00,200.52,200.56,199.92,199.94,45246.0,178.1902,178.2257,177.657,177.6748,45246.0
2017-09-13 10:10:00,199.92,199.97,199.52,199.54,84923.0,177.657,177.7014,177.3015,177.3193,84923.0
2017-09-13 10:20:00,199.47,199.72,199.22,199.64,68138.0,177.2571,177.4793,177.0349,177.4082,68138.0
2017-09-13 10:30:00,199.65,199.68,198.86,198.93,55091.0,177.4171,177.4437,176.715,176.7772,55091.0
2017-09-13 10:40:00,198.94,198.94,198.49,198.71,53589.0,176.7861,176.7861,176.3862,176.5817,53589.0
2017-09-13 10:50:00,198.72,198.98,198.72,198.73,34933.0,176.5906,176.8217,176.5906,176.5995,34933.0
2017-09-13 11:00:00,198.75,198.76,198.38,198.54,48287.0,176.6173,176.6262,176.2885,176.4307,48287.0
2017-09-13 11:10:00,198.53,198.67,198.24,198.24,36398.0,176.4218,176.5462,176.1641,176.1641,36398.0
2017-09-13 11:20:00,198.23,198.5,198.21,198.47,38259.0,176.1552,176.3951,176.1374,176.3685,38259.0
2017-09-13 11:30:00,198.44,198.73,198.38,198.51,35123.0,176.3418,176.5995,176.2885,176.404,35123.0
2017-09-13 11:40:00,198.51,198.58,198.37,198.44,27420.0,176.404,176.4662,176.2796,176.3418,27420.0
2017-09-13 11:50:00,198.44,198.8,198.42,198.66,28293.0,176.3418,176.6617,176.324,176.5373,28293.0
2017-09-13 12:00:00,198.62,198.76,198.54,198.65,21105.0,176.5018,176.6262,176.4307,176.5284,21105.0
2017-09-13 12:10:00,198.65,198.65,198.37,198.41,21237.0,176.5284,176.5284,176.2796,176.3151,21237.0
2017-09-13 12:20:00,198.4,198.53,198.34,198.4,18118.0,176.3063,176.4218,176.2529,176.3063,18118.0
2017-09-13 12:30:00,198.44,198.58,198.31,198.39,23754.0,176.3418,176.4662,176.2263,176.2974,23754.0
2017-09-13 12:40:00,198.44,198.7,198.42,198.7,14395.0,176.3418,176.5729,176.324,176.5729,14395.0
2017-09-13 12:50:00,198.69,198.69,198.43,198.5,23120.0,176.564,176.564,176.3329,176.3951,23120.0
2017-09-13 13:00:00,198.49,198.51,198.26,198.38,40138.0,176.3862,176.404,176.1819,176.2885,40138.0
2017-09-13 13:10:00,198.36,198.5,198.29,198.37,25489.0,176.2707,176.3951,176.2085,176.2796,25489.0
2017-09-13 13:20:00,198.35,198.4,198.2,198.32,34330.0,176.2618,176.3063,176.1285,176.2352,34330.0
2017-09-13 13:30:00,198.26,198.51,198.26,198.43,31430.0,176.1819,176.404,176.1819,176.3329,31430.0
2017-09-13 13:40:00,198.44,198.44,198.22,198.24,15369.0,176.3418,176.3418,176.1463,176.1641,15369.0
2017-09-13 13:50:00,198.28,198.32,198.09,198.11,23815.0,176.1996,176.2352,176.0308,176.0486,23815.0
2017-09-13 14:00:00,198.11,198.42,198.1,198.35,25009.0,176.0486,176.324,176.0397,176.2618,25009.0
2017-09-13 14:10:00,198.36,198.39,198.25,198.28,21821.0,176.2707,176.2974,176.173,176.1996,21821.0
2017-09-13 14:20:00,198.28,198.29,198.09,198.22,23834.0,176.1996,176.2085,176.0308,176.1463,23834.0
2017-09-13 14:30:00,198.22,198.31,198.17,198.26,19903.0,176.1463,176.2263,176.1019,176.1819,19903.0
2017-09-13 14:40:00,198.24,198.35,198.15,198.34,21838.0,176.1641,176.2618,176.0841,176.2529,21838.0
2017-09-13 14:50:00,198.36,198.42,198.32,198.39,26465.0,176.2707,176.324,176.2352,176.2974,26465.0
2017-09-13 15:00:00,198.39,198.47,198.28,198.36,24133.0,176.2974,176.3685,176.1996,176.2707,24133.0
2017-09-13 15:10:00,198.37,198.38,198.14,198.14,27541.0,176.2796,176.2885,176.0752,176.0752,27541.0
2017-09-13 15:20:00,198.16,198.19,198.08,198.15,26211.0,176.093,176.1196,176.0219,176.0841,26211.0
2017-09-13 15:30:00,198.15,198.36,198.11,198.24,40937.0,176.0841,176.2707,176.0486,176.1641,40937.0
2017-09-13 15:40:00,198.23,198.31,198.16,198.18,84243.0,176.1552,176.2263,176.093,176.1108,84243.0
2017-09-13 15:50:00,198.19,198.32,198.14,198.25,153450.0,176.1196,176.2352,176.0752,176.173,153450.0
2017-09-14 09:30:00,197.95,197.98,197.53,197.72,48860.0,175.9064,175.933,175.5331,175.702,48860.0
2017-09-14 09:40:00,197.87,198.05,197.79,197.88,44547.0,175.8353,175.9952,175.7642,175.8442,44547.0
2017-09-14 09:50:00,197.92,198.18,197.84,198.18,38273.0,175.8797,176.1108,175.8086,176.1108,38273.0
2017-09-14 10:00:00,198.13,198.15,197.9,197.93,49970.0,176.0663,176.0841,175.8619,175.8886,49970.0
2017-09-14 10:10:00,197.96,198.05,197.78,197.78,30506.0,175.9153,175.9952,175.7553,175.7553,30506.0
2017-09-14 10:20:00,197.76,197.85,197.55,197.57,54269.0,175.7375,175.8175,175.5509,175.5687,54269.0
2017-09-14 10:30:00,197.53,197.68,197.36,197.52,34269.0,175.5331,175.6664,175.3821,175.5243,34269.0
2017-09-14 10:40:00,197.54,197.56,197.38,197.39,26988.0,175.542,175.5598,175.3998,175.4087,26988.0
2017-09-14 10:50:00,197.38,197.43,197.1,197.17,24974.0,175.3998,175.4443,175.151,175.2132,24974.0
2017-09-14 11:00:00,197.19,197.21,197.09,197.18,48022.0,175.231,175.2488,175.1421,175.2221,48022.0
2017-09-14 11:10:00,197.16,197.38,197.12,197.38,49919.0,175.2043,175.3998,175.1688,175.3998,49919.0
2017-09-14 11:20:00,197.41,197.43,197.2,197.38,120790.0,175.4265,175.4443,175.2399,175.3998,120790.0
2017-09-14 11:30:00,197.42,197.58,197.37,197.43,36872.0,175.4354,175.5776,175.391,175.4443,36872.0
2017-09-14 11:40:00,197.42,197.47,197.35,197.39,41768.0,175.4354,175.4798,175.3732,175.4087,41768.0
2017-09-14 11:50:00,197.41,197.64,197.38,197.6,45644.0,175.4265,175.6309,175.3998,175.5953,45644.0
2017-09-14 12:00:00,197.62,197.77,197.61,197.68,17716.0,175.6131,175.7464,175.6042,175.6664,17716.0
2017-09-14 12:10:00,197.7,197.85,197.62,197.82,48482.0,175.6842,175.8175,175.6131,175.7909,48482.0
2017-09-14 12:20:00,197.84,197.88,197.77,197.88,16975.0,175.8086,175.8442,175.7464,175.8442,16975.0
2017-09-14 12:30:00,197.87,197.95,197.82,197.89,24422.0,175.8353,175.9064,175.7909,175.8531,24422.0
2017-09-14 12:40:00,197.89,198.06,197.85,198.0,25198.0,175.8531,176.0041,175.8175,175.9508,25198.0
2017-09-14 12:50:00,198.01,198.05,197.85,197.98,68053.0,175.9597,175.9952,175.8175,175.933,68053.0
2017-09-14 13:00:00,197.98,198.36,197.94,198.26,21583.0,175.933,176.2707,175.8975,176.1819,21583.0
2017-09-14 13:10:00,198.22,198.25,197.96,198.04,12424.0,176.1463,176.173,175.9153,175.9864,12424.0
2017-09-14 13:20:00,197.99,198.03,197.89,197.93,28140.0,175.9419,175.9775,175.8531,175.8886,28140.0
2017-09-14 13:30:00,197.93,198.01,197.76,197.83,25546.0,175.8886,175.9597,175.7375,175.7997,25546.0
2017-09-14 13:40:00,197.79,198.06,197.79,198.01,28638.0,175.7642,176.0041,175.7642,175.9597,28638.0
2017-09-14 13:50:00,198.03,198.2,198.0,198.08,26501.0,175.9775,176.1285,175.9508,176.0219,26501.0
2017-09-14 14:00:00,198.08,198.16,198.03,198.05,22918.0,176.0219,176.093,175.9775,175.9952,22918.0
2017-09-14 14:10:00,198.01,198.06,197.83,198.01,32792.0,175.9597,176.0041,175.7997,175.9597,32792.0
2017-09-14 14:20:00,198.01,198.2,197.99,198.08,33622.0,175.9597,176.1285,175.9419,176.0219,33622.0
2017-09-14 14:30:00,198.08,198.34,198.04,198.21,35761.0,176.0219,176.2529,175.9864,176.1374,35761.0
2017-09-14 14:40:00,198.21,198.33,198.14,198.33,25394.0,176.1374,176.2441,176.0752,176.2441,25394.0
2017-09-14 14:50:00,198.32,198.38,198.22,198.3,20238.0,176.2352,176.2885,176.1463,176.2174,20238.0
2017-09-14 15:00:00,198.27,198.36,198.13,198.13,33397.0,176.1907,176.2707,176.0663,176.0663,33397.0
2017-09-14 15:10:00,198.15,198.18,198.04,198.08,37087.0,176.0841,176.1108,175.9864,176.0219,37087.0
2017-09-14 15:20:00,198.06,198.22,198.04,198.13,37695.0,176.0041,176.1463,175.9864,176.0663,37695.0
2017-09-14 15:30:00,198.13,198.13,197.95,197.95,62360.0,176.0663,176.0663,175.9064,175.9064,62360.0
2017-09-14 15:40:00,197.97,197.97,197.72,197.73,68575.0,175.9241,175.9241,175.702,175.7109,68575.0
2017-09-14 15:50:00,197.74,197.83,197.46,197.83,211491.0,175.7198,175.7997,175.4709,175.7997,211491.0
2017-09-15 09:30:00,198.52,199.71,197.2,197.26,1498664.0,176.4129,177.4704,175.2399,175.2932,1498664.0
2017-09-15 09:40:00,197.34,198.0,197.27,197.79,67624.0,175.3643,175.9508,175.3021,175.7642,67624.0
2017-09-15 09:50:00,197.82,198.0,197.62,197.85,60819.0,175.7909,175.9508,175.6131,175.8175,60819.0
2017-09-15 10:00:00,197.86,197.89,197.43,197.5,79067.0,175.8264,175.8531,175.4443,175.5065,79067.0
2017-09-15 10:10:00,197.49,197.71,197.43,197.6,60289.0,175.4976,175.6931,175.4443,175.5953,60289.0
2017-09-15 10:20:00,197.57,197.9,197.49,197.9,48273.0,175.5687,175.8619,175.4976,175.8619,48273.0
2017-09-15 10:30:00,197.9,198.12,197.88,198.07,45530.0,175.8619,176.0574,175.8442,176.013,45530.0
2017-09-15 10:40:00,198.07,198.21,197.95,198.0,60439.0,176.013,176.1374,175.9064,175.9508,60439.0
2017-09-15 10:50:00,198.01,198.42,197.91,198.25,35038.0,175.9597,176.324,175.8708,176.173,35038.0
2017-09-15 11:00:00,198.25,198.26,197.92,197.98,40929.0,176.173,176.1819,175.8797,175.933,40929.0
2017-09-15 11:10:00,198.0,198.07,197.86,197.87,27661.0,175.9508,176.013,175.8264,175.8353,27661.0
2017-09-15 11:20:00,197.86,198.06,197.82,198.06,26509.0,175.8264,176.0041,175.7909,176.0041,26509.0
2017-09-15 11:30:00,198.07,198.15,197.94,198.15,18557.0,176.013,176.0841,175.8975,176.0841,18557.0
2017-09-15 11:40:00,198.17,198.3,198.03,198.06,16756.0,176.1019,176.2174,175.9775,176.0041,16756.0
2017-09-15 11:50:00,198.06,198.42,198.06,198.34,48167.0,176.0041,176.324,176.0041,176.2529,48167.0
2017-09-15 12:00:00,198.31,198.45,198.24,198.45,26883.0,176.2263,176.3507,176.1641,176.3507,26883.0
2017-09-15 12:10:00,198.43,198.52,198.37,198.46,21900.0,176.3329,176.4129,176.2796,176.3596,21900.0
2017-09-15 12:20:00,198.46,198.5,198.35,198.36,21247.0,176.3596,176.3951,176.2618,176.2707,21247.0
2017-09-15 12:30:00,198.35,198.42,198.32,198.4,12830.0,176.2618,176.324,176.2352,176.3063,12830.0
2017-09-15 12:40:00,198.42,198.42,198.24,198.39,19677.0,176.324,176.324,176.1641,176.2974,19677.0
2017-09-15 12:50:00,198.39,198.49,198.34,198.34,16225.0,176.2974,176.3862,176.2529,176.2529,16225.0
2017-09-15 13:00:00,198.34,198.37,198.22,198.25,19863.0,176.2529,176.2796,176.1463,176.173,19863.0
2017-09-15 13:10:00,198.25,198.28,198.16,198.28,13657.0,176.173,176.1996,176.093,176.1996,13657.0
2017-09-15 13:20:00,198.29,198.29,198.12,198.14,15251.0,176.2085,176.2085,176.0574,176.0752,15251.0
2017-09-15 13:30:00,198.17,198.28,198.15,198.19,20915.0,176.1019,176.1996,176.0841,176.1196,20915.0
2017-09-15 13:40:00,198.21,198.21,198.12,198.16,10693.0,176.1374,176.1374,176.0574,176.093,10693.0
2017-09-15 13:50:00,198.15,198.21,198.11,198.2,18326.0,176.0841,176.1374,176.0486,176.1285,18326.0
2017-09-15 14:00:00,198.2,198.24,198.09,198.16,19639.0,176.1285,176.1641,176.0308,176.093,19639.0
2017-09-15 14:10:00,198.13,198.17,198.07,198.09,13246.0,176.0663,176.1019,176.013,176.0308,13246.0
2017-09-15 14:20:00,198.07,198.18,198.07,198.17,14061.0,176.013,176.1108,176.013,176.1019,14061.0
2017-09-15 14:30:00,198.17,198.23,198.08,198.11,29422.0,176.1019,176.1552,176.0219,176.0486,29422.0
2017-09-15 14:40:00,198.12,198.13,198.0,198.03,20777.0,176.0574,176.0663,175.9508,175.9775,20777.0
2017-09-15 14:50:00,198.05,198.15,198.02,198.12,17598.0,175.9952,176.0841,175.9686,176.0574,17598.0
2017-09-15 15:00:00,198.15,198.3,198.14,198.3,21179.0,176.0841,176.2174,176.0752,176.2174,21179.0
2017-09-15 15:10:00,198.31,198.41,198.29,198.39,25817.0,176.2263,176.3151,176.2085,176.2974,25817.0
2017-09-15 15:20:00,198.42,198.46,198.31,198.38,29807.0,176.324,176.3596,176.2263,176.2885,29807.0
2017-09-15 15:30:00,198.38,198.38,198.15,198.21,36464.0,176.2885,176.2885,176.0841,176.1374,36464.0
2017-09-15 15:40:00,198.22,198.29,198.13,198.27,62257.0,176.1463,176.2085,176.0663,176.1907,62257.0
2017-09-15 15:50:00,198.25,198.32,198.07,198.18,136062.0,176.173,176.2352,176.013,176.1108,136062.0
2017-09-18 09:30:00,198.17,198.82,198.05,198.1,72086.0,176.1019,176.6795,175.9952,176.0397,72086.0
2017-09-18 09:40:00,198.05,198.12,197.51,197.79,34832.0,175.9952,176.0574,175.5154,175.7642,34832.0
2017-09-18 09:50:00,197.74,198.14,197.66,198.06,46228.0,175.7198,176.0752,175.6487,176.0041,46228.0
2017-09-18 10:00:00,198.01,198.04,197.68,197.82,30713.0,175.9597,175.9864,175.6664,175.7909,30713.0
2017-09-18 10:10:00,197.76,198.05,197.67,197.94,36448.0,175.7375,175.9952,175.6576,175.8975,36448.0
2017-09-18 10:20:00,197.92,198.25,197.92,198.19,66283.0,175.8797,176.173,175.8797,176.1196,66283.0
2017-09-18 10:30:00,198.21,198.21,198.0,198.11,24348.0,176.1374,176.1374,175.9508,176.0486,24348.0
2017-09-18 10:40:00,198.1,198.17,197.91,198.14,33834.0,176.0397,176.1019,175.8708,176.0752,33834.0
2017-09-18 10:50:00,198.16,198.48,198.01,198.32,54601.0,176.093,176.3774,175.9597,176.2352,54601.0
2017-09-18 11:00:00,198.32,198.54,198.32,198.38,24372.0,176.2352,176.4307,176.2352,176.2885,24372.0
2017-09-18 11:10:00,198.38,198.45,198.3,198.38,42175.0,176.2885,176.3507,176.2174,176.2885,42175.0
2017-09-18 11:20:00,198.37,198.38,198.08,198.15,56562.0,176.2796,176.2885,176.0219,176.0841,56562.0
2017-09-18 11:30:00,198.16,198.38,198.16,198.32,33361.0,176.093,176.2885,176.093,176.2352,33361.0
2017-09-18 11:40:00,198.31,198.36,198.23,198.25,25627.0,176.2263,176.2707,176.1552,176.173,25627.0
2017-09-18 11:50:00,198.23,198.26,198.09,198.17,21898.0,176.1552,176.1819,176.0308,176.1019,21898.0
2017-09-18 12:00:00,198.15,198.24,198.13,198.13,20530.0,176.0841,176.1641,176.0663,176.0663,20530.0
2017-09-18 12:10:00,198.11,198.3,198.11,198.3,15361.0,176.0486,176.2174,176.0486,176.2174,15361.0
2017-09-18 12:20:00,198.29,198.4,198.25,198.36,15437.0,176.2085,176.3063,176.173,176.2707,15437.0
2017-09-18 12:30:00,198.36,198.37,198.13,198.13,26467.0,176.2707,176.2796,176.0663,176.0663,26467.0
2017-09-18 12:40:00,198.12,198.2,198.0,198.06,13351.0,176.0574,176.1285,175.9508,176.0041,13351.0
2017-09-18 12:50:00,198.05,198.33,198.04,198.33,10017.0,175.9952,176.2441,175.9864,176.2441,10017.0
2017-09-18 13:00:00,198.34,198.37,198.15,198.18,14967.0,176.2529,176.2796,176.0841,176.1108,14967.0
2017-09-18 13:10:00,198.23,198.23,198.07,198.08,16017.0,176.1552,176.1552,176.013,176.0219,16017.0
2017-09-18 13:20:00,198.08,198.11,198.0,198.0,11861.0,176.0219,176.0486,175.9508,175.9508,11861.0
2017-09-18 13:30:00,198.0,198.02,197.87,197.89,24465.0,175.9508,175.9686,175.8353,175.8531,24465.0
2017-09-18 13:40:00,197.92,198.02,197.89,197.96,22556.0,175.8797,175.9686,175.8531,175.9153,22556.0
2017-09-18 13:50:00,197.96,197.98,197.88,197.98,18599.0,175.9153,175.933,175.8442,175.933,18599.0
2017-09-18 14:00:00,197.99,198.4,197.96,198.36,42672.0,175.9419,176.3063,175.9153,176.2707,42672.0
2017-09-18 14:10:00,198.38,198.39,198.21,198.26,26556.0,176.2885,176.2974,176.1374,176.1819,26556.0
2017-09-18 14:20:00,198.24,198.28,198.08,198.1,24954.0,176.1641,176.1996,176.0219,176.0397,24954.0
2017-09-18 14:30:00,198.11,198.21,198.09,198.15,18006.0,176.0486,176.1374,176.0308,176.0841,18006.0
2017-09-18 14:40:00,198.17,198.17,198.02,198.03,34003.0,176.1019,176.1019,175.9686,175.9775,34003.0
2017-09-18 14:50:00,198.05,198.25,197.96,198.25,23611.0,175.9952,176.173,175.9153,176.173,23611.0
2017-09-18 15:00:00,198.24,198.28,198.15,198.27,21585.0,176.1641,176.1996,176.0841,176.1907,21585.0
2017-09-18 15:10:00,198.28,198.29,198.07,198.07,24907.0,176.1996,176.2085,176.013,176.013,24907.0
2017-09-18 15:20:00,198.08,198.3,198.03,198.3,22708.0,176.0219,176.2174,175.9775,176.2174,22708.0
2017-09-18 15:30:00,198.29,198.47,198.26,198.34,41987.0,176.2085,176.3685,176.1819,176.2529,41987.0
2017-09-18 15:40:00,198.34,198.36,197.96,197.99,75054.0,176.2529,176.2707,175.9153,175.9419,75054.0
2017-09-18 15:50:00,198.0,198.15,197.91,198.11,148373.0,175.9508,176.0841,175.8708,176.0486,148373.0
2017-09-19 09:30:00,198.44,198.6,197.3,197.35,100934.0,176.3418,176.484,175.3288,175.3732,100934.0
2017-09-19 09:40:00,197.39,197.53,197.07,197.17,62064.0,175.4087,175.5331,175.1244,175.2132,62064.0
2017-09-19 09:50:00,197.17,197.23,196.32,196.37,77970.0,175.2132,175.2666,174.4579,174.5023,77970.0
2017-09-19 10:00:00,196.35,196.56,196.24,196.3,59360.0,174.4845,174.6712,174.3868,174.4401,59360.0
2017-09-19 10:10:00,196.28,196.49,196.23,196.31,61984.0,174.4223,174.609,174.3779,174.449,61984.0
2017-09-19 10:20:00,196.34,196.59,196.29,196.43,53321.0,174.4757,174.6978,174.4312,174.5556,53321.0
2017-09-19 10:30:00,196.42,196.42,195.34,195.46,104951.0,174.5468,174.5468,173.587,173.6937,104951.0
2017-09-19 10:40:00,195.45,195.68,194.61,194.84,105060.0,173.6848,173.8892,172.9383,173.1427,105060.0
2017-09-19 10:50:00,194.82,194.87,194.31,194.71,93052.0,173.1249,173.1694,172.6717,173.0272,93052.0
2017-09-19 11:00:00,194.71,195.25,194.17,195.18,118760.0,173.0272,173.507,172.5473,173.4448,118760.0
2017-09-19 11:10:00,195.16,195.34,194.84,194.84,47360.0,173.4271,173.587,173.1427,173.1427,47360.0
2017-09-19 11:20:00,194.84,195.12,194.84,195.06,56359.0,173.1427,173.3915,173.1427,173.3382,56359.0
2017-09-19 11:30:00,195.07,195.08,194.69,194.79,46436.0,173.3471,173.356,173.0094,173.0983,46436.0
2017-09-19 11:40:00,194.79,194.79,194.42,194.52,57419.0,173.0983,173.0983,172.7695,172.8583,57419.0
2017-09-19 11:50:00,194.5,194.59,194.42,194.59,48817.0,172.8406,172.9205,172.7695,172.9205,48817.0
2017-09-19 12:00:00,194.6,194.7,194.48,194.49,46787.0,172.9294,173.0183,172.8228,172.8317,46787.0
2017-09-19 12:10:00,194.49,194.62,194.38,194.38,40116.0,172.8317,172.9472,172.7339,172.7339,40116.0
2017-09-19 12:20:00,194.37,194.39,194.04,194.08,49609.0,172.725,172.7428,172.4318,172.4673,49609.0
2017-09-19 12:30:00,194.09,194.14,193.86,193.92,105792.0,172.4762,172.5207,172.2718,172.3252,105792.0
2017-09-19 12:40:00,193.92,193.92,193.55,193.62,51499.0,172.3252,172.3252,171.9964,172.0586,51499.0
2017-09-19 12:50:00,193.61,193.68,193.25,193.37,60501.0,172.0497,172.1119,171.7298,171.8364,60501.0
2017-09-19 13:00:00,193.36,193.49,193.15,193.3,73453.0,171.8275,171.943,171.6409,171.7742,73453.0
2017-09-19 13:10:00,193.3,193.31,192.45,192.52,75253.0,171.7742,171.7831,171.0189,171.0811,75253.0
2017-09-19 13:20:00,192.54,192.74,192.39,192.52,78140.0,171.0988,171.2766,170.9655,171.0811,78140.0
2017-09-19 13:30:00,192.54,192.79,192.47,192.62,43755.0,171.0988,171.321,171.0366,171.1699,43755.0
2017-09-19 13:40:00,192.57,192.7,192.48,192.56,54131.0,171.1255,171.241,171.0455,171.1166,54131.0
2017-09-19 13:50:00,192.6,193.28,192.58,193.28,63889.0,171.1521,171.7564,171.1344,171.7564,63889.0
2017-09-19 14:00:00,193.29,193.77,193.29,193.77,52852.0,171.7653,172.1919,171.7653,172.1919,52852.0
2017-09-19 14:10:00,193.8,193.84,193.56,193.77,57253.0,172.2185,172.2541,172.0052,172.1919,57253.0
2017-09-19 14:20:00,193.78,193.95,193.74,193.82,46511.0,172.2007,172.3518,172.1652,172.2363,46511.0
2017-09-19 14:30:00,193.84,193.92,193.62,193.68,48705.0,172.2541,172.3252,172.0586,172.1119,48705.0
2017-09-19 14:40:00,193.69,194.1,193.69,194.1,54192.0,172.1208,172.4851,172.1208,172.4851,54192.0
2017-09-19 14:50:00,194.14,194.6,194.06,194.32,67168.0,172.5207,172.9294,172.4496,172.6806,67168.0
2017-09-19 15:00:00,194.31,194.39,194.11,194.34,69001.0,172.6717,172.7428,172.494,172.6984,69001.0
2017-09-19 15:10:00,194.33,194.49,194.25,194.3,59257.0,172.6895,172.8317,172.6184,172.6628,59257.0
2017-09-19 15:20:00,194.3,194.43,194.05,194.43,66372.0,172.6628,172.7784,172.4407,172.7784,66372.0
2017-09-19 15:30:00,194.42,194.6,194.36,194.6,81825.0,172.7695,172.9294,172.7162,172.9294,81825.0
2017-09-19 15:40:00,194.58,194.61,194.42,194.52,84724.0,172.9117,172.9383,172.7695,172.8583,84724.0
2017-09-19 15:50:00,194.52,194.71,194.47,194.62,198079.0,172.8583,173.0272,172.8139,172.9472,198079.0
2017-09-20 09:30:00,195.02,195.25,194.06,194.49,98322.0,173.3027,173.507,172.4496,172.8317,98322.0
2017-09-20 09:40:00,194.51,195.09,194.51,194.74,56964.0,172.8495,173.3649,172.8495,173.0538,56964.0
2017-09-20 09:50:00,194.78,195.67,194.67,195.01,78519.0,173.0894,173.8803,172.9916,173.2938,78519.0
2017-09-20 10:00:00,194.96,195.15,194.75,195.0,80407.0,173.2493,173.4182,173.0627,173.2849,80407.0
2017-09-20 10:10:00,195.02,195.32,194.94,195.28,78435.0,173.3027,173.5692,173.2316,173.5337,78435.0
2017-09-20 10:20:00,195.23,195.32,194.97,195.01,42351.0,173.4893,173.5692,173.2582,173.2938,42351.0
2017-09-20 10:30:00,195.02,195.15,194.95,195.09,53335.0,173.3027,173.4182,173.2405,173.3649,53335.0
2017-09-20 10:40:00,195.08,195.1,194.85,195.0,20105.0,173.356,173.3737,173.1516,173.2849,20105.0
2017-09-20 10:50:00,195.0,195.1,194.96,194.98,57873.0,173.2849,173.3737,173.2493,173.2671,57873.0
2017-09-20 11:00:00,195.01,195.37,195.01,195.37,31028.0,173.2938,173.6137,173.2938,173.6137,31028.0
2017-09-20 11:10:00,195.37,195.38,195.21,195.28,26761.0,173.6137,173.6226,173.4715,173.5337,26761.0
2017-09-20 11:20:00,195.27,195.63,195.1,195.56,54106.0,173.5248,173.8447,173.3737,173.7825,54106.0
2017-09-20 11:30:00,195.51,195.51,195.3,195.42,35018.0,173.7381,173.7381,173.5515,173.6581,35018.0
2017-09-20 11:40:00,195.41,195.59,195.38,195.56,15320.0,173.6492,173.8092,173.6226,173.7825,15320.0
2017-09-20 11:50:00,195.56,195.7,195.52,195.58,16957.0,173.7825,173.9069,173.747,173.8003,16957.0
2017-09-20 12:00:00,195.53,195.59,195.45,195.55,23367.0,173.7559,173.8092,173.6848,173.7736,23367.0
2017-09-20 12:10:00,195.56,195.8,195.53,195.74,27015.0,173.7825,173.9958,173.7559,173.9425,27015.0
2017-09-20 12:20:00,195.76,195.84,195.63,195.63,61063.0,173.9603,174.0313,173.8447,173.8447,61063.0
2017-09-20 12:30:00,195.65,195.68,195.54,195.6,27934.0,173.8625,173.8892,173.7647,173.8181,27934.0
2017-09-20 12:40:00,195.6,195.65,195.32,195.33,12414.0,173.8181,173.8625,173.5692,173.5781,12414.0
2017-09-20 12:50:00,195.29,195.33,195.16,195.2,17901.0,173.5426,173.5781,173.4271,173.4626,17901.0
2017-09-20 13:00:00,195.2,195.34,195.16,195.32,28712.0,173.4626,173.587,173.4271,173.5692,28712.0
2017-09-20 13:10:00,195.31,195.38,195.27,195.29,34188.0,173.5604,173.6226,173.5248,173.5426,34188.0
2017-09-20 13:20:00,195.3,195.43,195.28,195.34,18046.0,173.5515,173.667,173.5337,173.587,18046.0
2017-09-20 13:30:00,195.34,195.43,195.28,195.3,52275.0,173.587,173.667,173.5337,173.5515,52275.0
2017-09-20 13:40:00,195.3,195.4,195.23,195.38,82853.0,173.5515,173.6403,173.4893,173.6226,82853.0
2017-09-20 13:50:00,195.39,195.69,195.38,195.51,39171.0,173.6315,173.898,173.6226,173.7381,39171.0
2017-09-20 14:00:00,195.48,195.49,195.07,195.19,182761.0,173.7114,173.7203,173.3471,173.4537,182761.0
2017-09-20 14:10:00,195.21,195.31,194.69,194.75,60428.0,173.4715,173.5604,173.0094,173.0627,60428.0
2017-09-20 14:20:00,194.73,194.74,194.22,194.55,80002.0,173.045,173.0538,172.5917,172.885,80002.0
2017-09-20 14:30:00,194.62,194.99,194.38,194.99,101734.0,172.9472,173.276,172.7339,173.276,101734.0
2017-09-20 14:40:00,194.99,195.24,194.96,195.23,49846.0,173.276,173.4982,173.2493,173.4893,49846.0
2017-09-20 14:50:00,195.17,195.53,195.07,195.48,34744.0,173.436,173.7559,173.3471,173.7114,34744.0
2017-09-20 15:00:00,195.43,195.44,195.15,195.22,37265.0,173.667,173.6759,173.4182,173.4804,37265.0
2017-09-20 15:10:00,195.2,195.64,195.09,195.59,38847.0,173.4626,173.8536,173.3649,173.8092,38847.0
2017-09-20 15:20:00,195.58,195.77,195.57,195.77,32396.0,173.8003,173.9691,173.7914,173.9691,32396.0
2017-09-20 15:30:00,195.78,195.79,195.56,195.73,84248.0,173.978,173.9869,173.7825,173.9336,84248.0
2017-09-20 15:40:00,195.73,195.74,195.48,195.69,58555.0,173.9336,173.9425,173.7114,173.898,58555.0
2017-09-20 15:50:00,195.69,195.77,195.55,195.74,157887.0,173.898,173.9691,173.7736,173.9425,157887.0
2017-09-21 09:30:00,195.63,195.86,195.34,195.58,91097.0,173.8447,174.0491,173.587,173.8003,91097.0
2017-09-21 09:40:00,195.57,195.99,195.49,195.55,62180.0,173.7914,174.1646,173.7203,173.7736,62180.0
2017-09-21 09:50:00,195.53,196.0,195.5,195.93,25413.0,173.7559,174.1735,173.7292,174.1113,25413.0
2017-09-21 10:00:00,195.89,196.13,195.83,195.96,64310.0,174.0758,174.289,174.0225,174.138,64310.0
2017-09-21 10:10:00,195.94,196.01,195.78,196.01,26735.0,174.1202,174.1824,173.978,174.1824,26735.0
2017-09-21 10:20:00,196.0,196.01,195.55,195.68,27346.0,174.1735,174.1824,173.7736,173.8892,27346.0
2017-09-21 10:30:00,195.68,195.83,195.66,195.81,16670.0,173.8892,174.0225,173.8714,174.0047,16670.0
2017-09-21 10:40:00,195.78,195.86,195.46,195.6,44832.0,173.978,174.0491,173.6937,173.8181,44832.0
2017-09-21 10:50:00,195.61,195.91,195.5,195.81,20929.0,173.827,174.0935,173.7292,174.0047,20929.0
2017-09-21 11:00:00,195.85,195.93,195.66,195.71,18863.0,174.0402,174.1113,173.8714,173.9158,18863.0
2017-09-21 11:10:00,195.69,195.8,195.63,195.66,15603.0,173.898,173.9958,173.8447,173.8714,15603.0
2017-09-21 11:20:00,195.68,195.69,195.54,195.57,18805.0,173.8892,173.898,173.7647,173.7914,18805.0
2017-09-21 11:30:00,195.55,195.8,195.55,195.69,16669.0,173.7736,173.9958,173.7736,173.898,16669.0
2017-09-21 11:40:00,195.69,195.73,195.49,195.52,15403.0,173.898,173.9336,173.7203,173.747,15403.0
2017-09-21 11:50:00,195.52,195.64,195.48,195.56,15322.0,173.747,173.8536,173.7114,173.7825,15322.0
2017-09-21 12:00:00,195.57,195.61,195.47,195.56,31980.0,173.7914,173.827,173.7025,173.7825,31980.0
2017-09-21 12:10:00,195.57,195.77,195.49,195.53,18022.0,173.7914,173.9691,173.7203,173.7559,18022.0
2017-09-21 12:20:00,195.49,195.67,195.49,195.56,10468.0,173.7203,173.8803,173.7203,173.7825,10468.0
2017-09-21 12:30:00,195.51,195.56,195.45,195.54,22577.0,173.7381,173.7825,173.6848,173.7647,22577.0
2017-09-21 12:40:00,195.51,195.55,195.44,195.54,17270.0,173.7381,173.7736,173.6759,173.7647,17270.0
2017-09-21 12:50:00,195.56,195.61,195.5,195.52,12659.0,173.7825,173.827,173.7292,173.747,12659.0
2017-09-21 13:00:00,195.54,195.54,195.48,195.54,6698.0,173.7647,173.7647,173.7114,173.7647,6698.0
2017-09-21 13:10:00,195.54,195.58,195.42,195.42,16625.0,173.7647,173.8003,173.6581,173.6581,16625.0
2017-09-21 13:20:00,195.45,195.45,195.28,195.34,26172.0,173.6848,173.6848,173.5337,173.587,26172.0
2017-09-21 13:30:00,195.35,195.45,195.33,195.38,16834.0,173.5959,173.6848,173.5781,173.6226,16834.0
2017-09-21 13:40:00,195.37,195.37,195.17,195.27,19354.0,173.6137,173.6137,173.436,173.5248,19354.0
2017-09-21 13:50:00,195.27,195.37,195.21,195.27,23591.0,173.5248,173.6137,173.4715,173.5248,23591.0
2017-09-21 14:00:00,195.28,195.41,195.27,195.41,17310.0,173.5337,173.6492,173.5248,173.6492,17310.0
2017-09-21 14:10:00,195.39,195.43,195.29,195.3,14057.0,173.6315,173.667,173.5426,173.5515,14057.0
2017-09-21 14:20:00,195.32,195.44,195.27,195.32,25939.0,173.5692,173.6759,173.5248,173.5692,25939.0
2017-09-21 14:30:00,195.31,195.34,195.18,195.21,32869.0,173.5604,173.587,173.4448,173.4715,32869.0
2017-09-21 14:40:00,195.2,195.22,194.9,195.02,68704.0,173.4626,173.4804,173.196,173.3027,68704.0
2017-09-21 14:50:00,195.03,195.26,195.02,195.15,22275.0,173.3115,173.5159,173.3027,173.4182,22275.0
2017-09-21 15:00:00,195.14,195.22,195.07,195.19,33384.0,173.4093,173.4804,173.3471,173.4537,33384.0
2017-09-21 15:10:00,195.18,195.2,195.06,195.11,30178.0,173.4448,173.4626,173.3382,173.3826,30178.0
2017-09-21 15:20:00,195.11,195.24,195.04,195.16,79910.0,173.3826,173.4982,173.3204,173.4271,79910.0
2017-09-21 15:30:00,195.16,195.33,195.1,195.27,54558.0,173.4271,173.5781,173.3737,173.5248,54558.0
2017-09-21 15:40:00,195.26,195.34,195.17,195.29,51270.0,173.5159,173.587,173.436,173.5426,51270.0
2017-09-21 15:50:00,195.27,195.38,195.11,195.25,195681.0,173.5248,173.6226,173.3826,173.507,195681.0
2017-09-22 09:30:00,195.11,195.8,194.12,194.28,88874.0,173.3826,173.9958,172.5029,172.6451,88874.0
2017-09-22 09:40:00,194.33,194.51,193.38,193.5,84122.0,172.6895,172.8495,171.8453,171.9519,84122.0
2017-09-22 09:50:00,193.5,193.7,193.3,193.3,50187.0,171.9519,172.1297,171.7742,171.7742,50187.0
2017-09-22 10:00:00,193.38,193.6,193.33,193.35,47767.0,171.8453,172.0408,171.8009,171.8186,47767.0
2017-09-22 10:10:00,193.38,193.43,192.82,192.82,89900.0,171.8453,171.8897,171.3476,171.3476,89900.0
2017-09-22 10:20:00,192.87,193.0,191.8,191.86,99162.0,171.3921,171.5076,170.4412,170.4946,99162.0
2017-09-22 10:30:00,191.81,192.26,191.81,192.21,110285.0,170.4501,170.85,170.4501,170.8056,110285.0
2017-09-22 10:40:00,192.2,192.5,192.04,192.15,67687.0,170.7967,171.0633,170.6545,170.7523,67687.0
2017-09-22 10:50:00,192.16,192.26,191.35,191.66,104286.0,170.7611,170.85,170.0413,170.3168,104286.0
2017-09-22 11:00:00,191.63,191.64,191.2,191.2,70254.0,170.2902,170.2991,169.9081,169.9081,70254.0
2017-09-22 11:10:00,191.2,191.2,190.24,190.7,208007.0,169.9081,169.9081,169.055,169.4637,208007.0
2017-09-22 11:20:00,190.72,191.03,190.58,190.74,70811.0,169.4815,169.757,169.3571,169.4993,70811.0
2017-09-22 11:30:00,190.76,191.12,190.71,191.01,53318.0,169.517,169.837,169.4726,169.7392,53318.0
2017-09-22 11:40:00,191.0,191.49,190.97,190.99,61425.0,169.7303,170.1658,169.7037,169.7214,61425.0
2017-09-22 11:50:00,190.96,191.13,190.61,190.71,61503.0,169.6948,169.8458,169.3838,169.4726,61503.0
2017-09-22 12:00:00,190.71,191.02,190.69,190.75,47788.0,169.4726,169.7481,169.4548,169.5082,47788.0
2017-09-22 12:10:00,190.73,190.9,190.67,190.71,33119.0,169.4904,169.6415,169.4371,169.4726,33119.0
2017-09-22 12:20:00,190.7,190.77,190.59,190.68,32000.0,169.4637,169.5259,169.366,169.446,32000.0
2017-09-22 12:30:00,190.67,190.85,190.64,190.8,27600.0,169.4371,169.597,169.4104,169.5526,27600.0
2017-09-22 12:40:00,190.82,190.84,190.71,190.76,40326.0,169.5704,169.5881,169.4726,169.517,40326.0
2017-09-22 12:50:00,190.74,190.76,190.62,190.62,42263.0,169.4993,169.517,169.3926,169.3926,42263.0
2017-09-22 13:00:00,190.63,190.74,190.51,190.52,39849.0,169.4015,169.4993,169.2949,169.3038,39849.0
2017-09-22 13:10:00,190.51,190.6,189.49,189.5,106670.0,169.2949,169.3749,168.3885,168.3974,106670.0
2017-09-22 13:20:00,189.47,190.06,188.25,188.55,287800.0,168.3707,168.895,167.2866,167.5532,287800.0
2017-09-22 13:30:00,188.55,189.26,188.55,189.01,98207.0,167.5532,168.1841,167.5532,167.9619,98207.0
2017-09-22 13:40:00,188.99,189.11,188.35,188.37,92392.0,167.9442,168.0508,167.3754,167.3932,92392.0
2017-09-22 13:50:00,188.37,194.55,188.35,193.23,654490.0,167.3932,172.885,167.3754,171.712,654490.0
2017-09-22 14:00:00,193.31,195.87,193.3,194.74,303827.0,171.7831,174.058,171.7742,173.0538,303827.0
2017-09-22 14:10:00,194.75,194.85,192.95,193.16,152820.0,173.0627,173.1516,171.4632,171.6498,152820.0
2017-09-22 14:20:00,193.16,193.36,192.15,192.41,174193.0,171.6498,171.8275,170.7523,170.9833,174193.0
2017-09-22 14:30:00,192.4,193.02,192.21,192.28,158054.0,170.9744,171.5254,170.8056,170.8678,158054.0
2017-09-22 14:40:00,192.34,192.34,191.44,191.67,123455.0,170.9211,170.9211,170.1213,170.3257,123455.0
2017-09-22 14:50:00,191.64,192.26,191.64,192.02,64361.0,170.2991,170.85,170.2991,170.6367,64361.0
2017-09-22 15:00:00,192.03,193.23,192.03,192.96,109260.0,170.6456,171.712,170.6456,171.4721,109260.0
2017-09-22 15:10:00,192.95,193.0,192.4,192.85,75575.0,171.4632,171.5076,170.9744,171.3743,75575.0
2017-09-22 15:20:00,192.85,193.11,192.54,192.57,94055.0,171.3743,171.6054,171.0988,171.1255,94055.0
2017-09-22 15:30:00,192.56,192.91,192.56,192.85,84752.0,171.1166,171.4276,171.1166,171.3743,84752.0
2017-09-22 15:40:00,192.86,193.0,192.69,192.7,79686.0,171.3832,171.5076,171.2321,171.241,79686.0
2017-09-22 15:50:00,192.7,193.23,192.7,192.99,267662.0,171.241,171.712,171.241,171.4987,267662.0
2017-09-25 09:30:00,193.27,195.7,193.09,195.68,125925.0,171.7475,173.9069,171.5876,173.8892,125925.0
2017-09-25 09:40:00,195.67,196.31,193.34,193.34,82874.0,173.8803,174.449,171.8097,171.8097,82874.0
2017-09-25 09:50:00,193.35,193.98,193.12,193.73,45016.0,171.8186,172.3785,171.6142,172.1563,45016.0
2017-09-25 10:00:00,193.75,193.96,193.04,193.08,58457.0,172.1741,172.3607,171.5431,171.5787,58457.0
2017-09-25 10:10:00,193.03,193.13,192.26,192.75,61650.0,171.5343,171.6231,170.85,171.2854,61650.0
2017-09-25 10:20:00,192.67,193.03,192.45,192.59,38449.0,171.2144,171.5343,171.0189,171.1433,38449.0
2017-09-25 10:30:00,192.64,192.64,192.09,192.29,59537.0,171.1877,171.1877,170.6989,170.8767,59537.0
2017-09-25 10:40:00,192.28,192.67,192.07,192.17,30588.0,170.8678,171.2144,170.6812,170.77,30588.0
2017-09-25 10:50:00,192.18,192.44,192.13,192.13,39296.0,170.7789,171.01,170.7345,170.7345,39296.0
2017-09-25 11:00:00,192.13,192.39,191.93,192.05,53468.0,170.7345,170.9655,170.5568,170.6634,53468.0
2017-09-25 11:10:00,192.03,192.14,191.73,191.85,43740.0,170.6456,170.7434,170.379,170.4857,43740.0
2017-09-25 11:20:00,191.88,192.32,191.76,192.3,23552.0,170.5123,170.9033,170.4057,170.8856,23552.0
2017-09-25 11:30:00,192.32,192.32,191.95,192.16,28741.0,170.9033,170.9033,170.5745,170.7611,28741.0
2017-09-25 11:40:00,192.14,192.2,191.91,191.99,32103.0,170.7434,170.7967,170.539,170.6101,32103.0
2017-09-25 11:50:00,192.01,192.13,191.83,192.13,27205.0,170.6278,170.7345,170.4679,170.7345,27205.0
2017-09-25 12:00:00,192.09,192.11,191.53,191.6,49717.0,170.6989,170.7167,170.2013,170.2635,49717.0
2017-09-25 12:10:00,191.6,191.67,191.18,191.24,123446.0,170.2635,170.3257,169.8903,169.9436,123446.0
2017-09-25 12:20:00,191.25,191.45,191.13,191.44,34707.0,169.9525,170.1302,169.8458,170.1213,34707.0
2017-09-25 12:30:00,191.49,191.49,191.16,191.37,29293.0,170.1658,170.1658,169.8725,170.0591,29293.0
2017-09-25 12:40:00,191.39,191.66,191.15,191.28,45435.0,170.0769,170.3168,169.8636,169.9791,45435.0
2017-09-25 12:50:00,191.25,191.36,191.04,191.04,34810.0,169.9525,170.0502,169.7659,169.7659,34810.0
2017-09-25 13:00:00,191.06,191.3,191.01,191.17,33106.0,169.7836,169.9969,169.7392,169.8814,33106.0
2017-09-25 13:10:00,191.14,191.45,190.96,191.2,71164.0,169.8547,170.1302,169.6948,169.9081,71164.0
2017-09-25 13:20:00,191.22,191.48,191.22,191.33,32179.0,169.9258,170.1569,169.9258,170.0236,32179.0
2017-09-25 13:30:00,191.35,192.22,191.15,191.46,99297.0,170.0413,170.8145,169.8636,170.1391,99297.0
2017-09-25 13:40:00,191.43,191.56,191.06,191.06,60231.0,170.1124,170.228,169.7836,169.7836,60231.0
2017-09-25 13:50:00,191.08,191.21,190.92,191.19,41922.0,169.8014,169.9169,169.6592,169.8992,41922.0
2017-09-25 14:00:00,191.22,191.41,191.04,191.41,58491.0,169.9258,170.0947,169.7659,170.0947,58491.0
2017-09-25 14:10:00,191.39,191.65,191.31,191.5,49688.0,170.0769,170.3079,170.0058,170.1746,49688.0
2017-09-25 14:20:00,191.49,191.6,191.34,191.57,32561.0,170.1658,170.2635,170.0325,170.2368,32561.0
2017-09-25 14:30:00,191.58,191.64,191.41,191.55,36766.0,170.2457,170.2991,170.0947,170.2191,36766.0
2017-09-25 14:40:00,191.54,191.65,191.43,191.63,34992.0,170.2102,170.3079,170.1124,170.2902,34992.0
2017-09-25 14:50:00,191.58,191.59,191.4,191.41,37941.0,170.2457,170.2546,170.0858,170.0947,37941.0
2017-09-25 15:00:00,191.42,191.55,191.4,191.47,45012.0,170.1036,170.2191,170.0858,170.148,45012.0
2017-09-25 15:10:00,191.43,191.45,191.29,191.38,55798.0,170.1124,170.1302,169.988,170.068,55798.0
2017-09-25 15:20:00,191.39,191.55,191.32,191.5,51906.0,170.0769,170.2191,170.0147,170.1746,51906.0
2017-09-25 15:30:00,191.5,191.67,191.49,191.63,63662.0,170.1746,170.3257,170.1658,170.2902,63662.0
2017-09-25 15:40:00,191.63,191.75,191.55,191.72,84809.0,170.2902,170.3968,170.2191,170.3701,84809.0
2017-09-25 15:50:00,191.71,191.81,191.62,191.75,160386.0,170.3613,170.4501,170.2813,170.3968,160386.0
2017-09-26 09:30:00,192.31,194.3,192.31,194.15,168131.0,170.8944,172.6628,170.8944,172.5295,168131.0
2017-09-26 09:40:00,194.09,194.16,193.48,193.67,83488.0,172.4762,172.5384,171.9342,172.103,83488.0
2017-09-26 09:50:00,193.79,193.84,192.37,193.31,91528.0,172.2096,172.2541,170.9478,171.7831,91528.0
2017-09-26 10:00:00,193.3,193.66,193.08,193.66,57172.0,171.7742,172.0941,171.5787,172.0941,57172.0
2017-09-26 10:10:00,193.62,193.84,193.38,193.74,59264.0,172.0586,172.2541,171.8453,172.1652,59264.0
2017-09-26 10:20:00,193.71,194.36,193.63,194.04,110677.0,172.1385,172.7162,172.0674,172.4318,110677.0
2017-09-26 10:30:00,194.0,194.19,193.35,193.74,76870.0,172.3962,172.5651,171.8186,172.1652,76870.0
2017-09-26 10:40:00,193.72,193.84,193.48,193.51,35498.0,172.1474,172.2541,171.9342,171.9608,35498.0
2017-09-26 10:50:00,193.47,193.51,193.16,193.3,29239.0,171.9253,171.9608,171.6498,171.7742,29239.0
2017-09-26 11:00:00,193.26,193.32,192.89,193.06,34068.0,171.7386,171.792,171.4099,171.5609,34068.0
2017-09-26 11:10:00,193.05,193.2,192.83,192.86,42189.0,171.552,171.6853,171.3565,171.3832,42189.0
2017-09-26 11:20:00,192.85,193.04,192.68,192.71,41386.0,171.3743,171.5431,171.2232,171.2499,41386.0
2017-09-26 11:30:00,192.72,192.81,192.48,192.81,31189.0,171.2588,171.3388,171.0455,171.3388,31189.0
2017-09-26 11:40:00,192.81,193.14,192.8,192.9,51047.0,171.3388,171.632,171.3299,171.4187,51047.0
2017-09-26 11:50:00,192.9,192.92,192.59,192.81,34051.0,171.4187,171.4365,171.1433,171.3388,34051.0
2017-09-26 12:00:00,192.81,192.83,192.54,192.54,21088.0,171.3388,171.3565,171.0988,171.0988,21088.0
2017-09-26 12:10:00,192.54,192.79,192.5,192.61,19754.0,171.0988,171.321,171.0633,171.161,19754.0
2017-09-26 12:20:00,192.62,192.64,192.34,192.53,43465.0,171.1699,171.1877,170.9211,171.0899,43465.0
2017-09-26 12:30:00,192.55,192.58,192.24,192.34,28026.0,171.1077,171.1344,170.8322,170.9211,28026.0
2017-09-26 12:40:00,192.32,192.41,192.04,192.04,44322.0,170.9033,170.9833,170.6545,170.6545,44322.0
2017-09-26 12:50:00,192.08,192.52,192.08,192.25,22924.0,170.6901,171.0811,170.6901,170.8411,22924.0
2017-09-26 13:00:00,192.28,192.5,192.25,192.48,11526.0,170.8678,171.0633,170.8411,171.0455,11526.0
2017-09-26 13:10:00,192.45,192.59,192.4,192.45,19183.0,171.0189,171.1433,170.9744,171.0189,19183.0
2017-09-26 13:20:00,192.47,192.48,192.27,192.33,14665.0,171.0366,171.0455,170.8589,170.9122,14665.0
2017-09-26 13:30:00,192.37,192.4,192.07,192.09,19927.0,170.9478,170.9744,170.6812,170.6989,19927.0
2017-09-26 13:40:00,192.08,192.75,192.08,192.64,60446.0,170.6901,171.2854,170.6901,171.1877,60446.0
2017-09-26 13:50:00,192.62,192.62,192.26,192.37,42625.0,171.1699,171.1699,170.85,170.9478,42625.0
2017-09-26 14:00:00,192.36,192.75,192.35,192.53,59086.0,170.9389,171.2854,170.93,171.0899,59086.0
2017-09-26 14:10:00,192.5,192.81,192.46,192.77,60001.0,171.0633,171.3388,171.0277,171.3032,60001.0
2017-09-26 14:20:00,192.79,192.99,192.7,192.83,41098.0,171.321,171.4987,171.241,171.3565,41098.0
2017-09-26 14:30:00,192.83,192.83,192.52,192.55,29235.0,171.3565,171.3565,171.0811,171.1077,29235.0
2017-09-26 14:40:00,192.55,192.59,192.46,192.49,26142.0,171.1077,171.1433,171.0277,171.0544,26142.0
2017-09-26 14:50:00,192.51,192.73,192.5,192.69,47084.0,171.0722,171.2677,171.0633,171.2321,47084.0
2017-09-26 15:00:00,192.68,192.89,192.68,192.86,59809.0,171.2232,171.4099,171.2232,171.3832,59809.0
2017-09-26 15:10:00,192.86,192.92,192.79,192.79,64723.0,171.3832,171.4365,171.321,171.321,64723.0
2017-09-26 15:20:00,192.8,192.87,192.7,192.87,40544.0,171.3299,171.3921,171.241,171.3921,40544.0
2017-09-26 15:30:00,192.88,193.05,192.88,192.99,68168.0,171.401,171.552,171.401,171.4987,68168.0
2017-09-26 15:40:00,192.97,193.0,192.85,192.91,76482.0,171.4809,171.5076,171.3743,171.4276,76482.0
2017-09-26 15:50:00,192.91,192.92,192.57,192.73,223632.0,171.4276,171.4365,171.1255,171.2677,223632.0
2017-09-27 09:30:00,193.2,193.55,193.01,193.16,73265.0,171.6853,171.9964,171.5165,171.6498,73265.0
2017-09-27 09:40:00,193.26,193.89,193.15,193.87,42712.0,171.7386,172.2985,171.6409,172.2807,42712.0
2017-09-27 09:50:00,193.95,194.09,193.57,193.79,41406.0,172.3518,172.4762,172.0141,172.2096,41406.0
2017-09-27 10:00:00,193.77,193.85,193.4,193.71,50259.0,172.1919,172.2629,171.8631,172.1385,50259.0
2017-09-27 10:10:00,193.62,193.73,193.46,193.71,33330.0,172.0586,172.1563,171.9164,172.1385,33330.0
2017-09-27 10:20:00,193.66,193.74,193.48,193.48,26671.0,172.0941,172.1652,171.9342,171.9342,26671.0
2017-09-27 10:30:00,193.35,193.45,193.18,193.39,23975.0,171.8186,171.9075,171.6676,171.8542,23975.0
2017-09-27 10:40:00,193.39,193.63,193.32,193.35,46358.0,171.8542,172.0674,171.792,171.8186,46358.0
2017-09-27 10:50:00,193.31,193.44,192.88,193.4,34131.0,171.7831,171.8986,171.401,171.8631,34131.0
2017-09-27 11:00:00,193.41,193.42,193.21,193.26,20784.0,171.8719,171.8808,171.6942,171.7386,20784.0
2017-09-27 11:10:00,193.27,193.4,193.08,193.26,16750.0,171.7475,171.8631,171.5787,171.7386,16750.0
2017-09-27 11:20:00,193.3,193.48,193.26,193.31,24220.0,171.7742,171.9342,171.7386,171.7831,24220.0
2017-09-27 11:30:00,193.31,193.53,193.3,193.39,30897.0,171.7831,171.9786,171.7742,171.8542,30897.0
2017-09-27 11:40:00,193.35,193.44,193.2,193.2,21010.0,171.8186,171.8986,171.6853,171.6853,21010.0
2017-09-27 11:50:00,193.2,193.47,193.16,193.47,17436.0,171.6853,171.9253,171.6498,171.9253,17436.0
2017-09-27 12:00:00,193.42,193.5,193.32,193.35,25713.0,171.8808,171.9519,171.792,171.8186,25713.0
2017-09-27 12:10:00,193.33,193.52,193.31,193.5,24468.0,171.8009,171.9697,171.7831,171.9519,24468.0
2017-09-27 12:20:00,193.51,193.52,193.45,193.49,16040.0,171.9608,171.9697,171.9075,171.943,16040.0
2017-09-27 12:30:00,193.5,193.51,193.27,193.34,34025.0,171.9519,171.9608,171.7475,171.8097,34025.0
2017-09-27 12:40:00,193.37,193.51,193.25,193.31,18782.0,171.8364,171.9608,171.7298,171.7831,18782.0
2017-09-27 12:50:00,193.31,193.36,191.74,192.87,191155.0,171.7831,171.8275,170.3879,171.3921,191155.0
2017-09-27 13:00:00,192.8,193.0,192.77,192.88,26837.0,171.3299,171.5076,171.3032,171.401,26837.0
2017-09-27 13:10:00,192.89,193.49,192.82,193.37,42648.0,171.4099,171.943,171.3476,171.8364,42648.0
2017-09-27 13:20:00,193.41,193.56,193.3,193.37,29855.0,171.8719,172.0052,171.7742,171.8364,29855.0
2017-09-27 13:30:00,193.36,193.37,193.18,193.23,15963.0,171.8275,171.8364,171.6676,171.712,15963.0
2017-09-27 13:40:00,193.23,193.38,193.17,193.31,37296.0,171.712,171.8453,171.6587,171.7831,37296.0
2017-09-27 13:50:00,193.31,193.57,193.21,193.51,105326.0,171.7831,172.0141,171.6942,171.9608,105326.0
2017-09-27 14:00:00,193.53,194.23,193.5,193.96,66226.0,171.9786,172.6006,171.9519,172.3607,66226.0
2017-09-27 14:10:00,193.93,194.96,193.92,194.83,135255.0,172.334,173.2493,172.3252,173.1338,135255.0
2017-09-27 14:20:00,194.85,194.85,194.54,194.82,38458.0,173.1516,173.1516,172.8761,173.1249,38458.0
2017-09-27 14:30:00,194.8,194.96,194.77,194.94,57128.0,173.1072,173.2493,173.0805,173.2316,57128.0
2017-09-27 14:40:00,194.94,195.42,194.88,195.27,85498.0,173.2316,173.6581,173.1782,173.5248,85498.0
2017-09-27 14:50:00,195.27,195.62,195.16,195.23,84398.0,173.5248,173.8358,173.4271,173.4893,84398.0
2017-09-27 15:00:00,195.25,195.34,195.04,195.16,77805.0,173.507,173.587,173.3204,173.4271,77805.0
2017-09-27 15:10:00,195.17,195.18,194.88,194.97,63100.0,173.436,173.4448,173.1782,173.2582,63100.0
2017-09-27 15:20:00,194.96,195.02,194.95,195.0,40678.0,173.2493,173.3027,173.2405,173.2849,40678.0
2017-09-27 15:30:00,194.97,195.04,194.73,194.75,107395.0,173.2582,173.3204,173.045,173.0627,107395.0
2017-09-27 15:40:00,194.75,194.9,194.57,194.77,115925.0,173.0627,173.196,172.9028,173.0805,115925.0
2017-09-27 15:50:00,194.77,194.77,194.39,194.53,241978.0,173.0805,173.0805,172.7428,172.8672,241978.0
2017-09-28 09:30:00,194.25,194.93,193.57,193.57,62336.0,172.6184,173.2227,172.0141,172.0141,62336.0
2017-09-28 09:40:00,193.53,194.17,193.51,193.98,18894.0,171.9786,172.5473,171.9608,172.3785,18894.0
2017-09-28 09:50:00,194.02,194.11,193.51,193.63,95026.0,172.414,172.494,171.9608,172.0674,95026.0
2017-09-28 10:00:00,193.63,194.33,193.63,194.28,39150.0,172.0674,172.6895,172.0674,172.6451,39150.0
2017-09-28 10:10:00,194.3,195.0,194.13,194.89,53705.0,172.6628,173.2849,172.5118,173.1871,53705.0
2017-09-28 10:20:00,194.87,195.15,194.76,195.06,34052.0,173.1694,173.4182,173.0716,173.3382,34052.0
2017-09-28 10:30:00,195.04,195.09,194.72,195.08,20612.0,173.3204,173.3649,173.0361,173.356,20612.0
2017-09-28 10:40:00,195.06,195.27,194.96,195.0,26447.0,173.3382,173.5248,173.2493,173.2849,26447.0
2017-09-28 10:50:00,194.98,195.16,194.88,194.88,20760.0,173.2671,173.4271,173.1782,173.1782,20760.0
2017-09-28 11:00:00,194.92,195.12,194.76,195.04,24577.0,173.2138,173.3915,173.0716,173.3204,24577.0
2017-09-28 11:10:00,195.05,195.23,195.05,195.22,20246.0,173.3293,173.4893,173.3293,173.4804,20246.0
2017-09-28 11:20:00,195.2,195.2,194.86,194.98,28328.0,173.4626,173.4626,173.1605,173.2671,28328.0
2017-09-28 11:30:00,194.99,195.03,194.73,194.93,16234.0,173.276,173.3115,173.045,173.2227,16234.0
2017-09-28 11:40:00,194.99,194.99,194.77,194.96,22645.0,173.276,173.276,173.0805,173.2493,22645.0
2017-09-28 11:50:00,194.95,195.26,194.95,195.24,17773.0,173.2405,173.5159,173.2405,173.4982,17773.0
2017-09-28 12:00:00,195.23,195.38,195.22,195.26,21761.0,173.4893,173.6226,173.4804,173.5159,21761.0
2017-09-28 12:10:00,195.26,195.41,195.2,195.38,16369.0,173.5159,173.6492,173.4626,173.6226,16369.0
2017-09-28 12:20:00,195.39,195.74,195.38,195.7,26259.0,173.6315,173.9425,173.6226,173.9069,26259.0
2017-09-28 12:30:00,195.72,196.19,195.68,195.87,117083.0,173.9247,174.3424,173.8892,174.058,117083.0
2017-09-28 12:40:00,195.86,195.98,195.6,195.82,27813.0,174.0491,174.1558,173.8181,174.0136,27813.0
2017-09-28 12:50:00,195.78,195.8,195.64,195.71,13044.0,173.978,173.9958,173.8536,173.9158,13044.0
2017-09-28 13:00:00,195.72,195.8,195.65,195.75,22913.0,173.9247,173.9958,173.8625,173.9514,22913.0
2017-09-28 13:10:00,195.75,196.05,195.7,196.02,24418.0,173.9514,174.218,173.9069,174.1913,24418.0
2017-09-28 13:20:00,196.04,196.15,195.99,196.13,33017.0,174.2091,174.3068,174.1646,174.289,33017.0
2017-09-28 13:30:00,196.09,196.12,195.86,196.03,27405.0,174.2535,174.2802,174.0491,174.2002,27405.0
2017-09-28 13:40:00,196.03,196.16,195.97,196.12,23187.0,174.2002,174.3157,174.1469,174.2802,23187.0
2017-09-28 13:50:00,196.17,196.37,196.15,196.31,30410.0,174.3246,174.5023,174.3068,174.449,30410.0
2017-09-28 14:00:00,196.31,196.48,196.27,196.35,22732.0,174.449,174.6001,174.4135,174.4845,22732.0
2017-09-28 14:10:00,196.31,196.37,196.2,196.33,29141.0,174.449,174.5023,174.3513,174.4668,29141.0
2017-09-28 14:20:00,196.31,196.55,196.3,196.38,34257.0,174.449,174.6623,174.4401,174.5112,34257.0
2017-09-28 14:30:00,196.38,196.42,196.25,196.36,62766.0,174.5112,174.5468,174.3957,174.4934,62766.0
2017-09-28 14:40:00,196.35,196.49,196.28,196.43,42471.0,174.4845,174.609,174.4223,174.5556,42471.0
2017-09-28 14:50:00,196.42,196.43,196.31,196.36,15828.0,174.5468,174.5556,174.449,174.4934,15828.0
2017-09-28 15:00:00,196.36,196.43,196.27,196.38,48030.0,174.4934,174.5556,174.4135,174.5112,48030.0
2017-09-28 15:10:00,196.38,196.5,196.31,196.31,26450.0,174.5112,174.6178,174.449,174.449,26450.0
2017-09-28 15:20:00,196.33,196.43,196.28,196.4,33169.0,174.4668,174.5556,174.4223,174.529,33169.0
2017-09-28 15:30:00,196.4,196.45,196.26,196.41,37986.0,174.529,174.5734,174.4046,174.5379,37986.0
2017-09-28 15:40:00,196.41,196.44,196.23,196.24,59235.0,174.5379,174.5645,174.3779,174.3868,59235.0
2017-09-28 15:50:00,196.23,196.3,196.03,196.12,156740.0,174.3779,174.4401,174.2002,174.2802,156740.0
2017-09-29 09:30:00,195.72,196.06,195.03,195.4,93464.0,173.9247,174.2268,173.3115,173.6403,93464.0
2017-09-29 09:40:00,195.37,195.7,195.32,195.59,28091.0,173.6137,173.9069,173.5692,173.8092,28091.0
2017-09-29 09:50:00,195.6,195.6,194.87,195.02,36973.0,173.8181,173.8181,173.1694,173.3027,36973.0
2017-09-29 10:00:00,195.03,195.86,195.02,195.75,45554.0,173.3115,174.0491,173.3027,173.9514,45554.0
2017-09-29 10:10:00,195.73,196.09,195.57,195.57,30926.0,173.9336,174.2535,173.7914,173.7914,30926.0
2017-09-29 10:20:00,195.62,195.62,195.04,195.04,34189.0,173.8358,173.8358,173.3204,173.3204,34189.0
2017-09-29 10:30:00,194.99,195.29,194.99,195.1,29948.0,173.276,173.5426,173.276,173.3737,29948.0
2017-09-29 10:40:00,195.12,195.16,194.99,195.07,20313.0,173.3915,173.4271,173.276,173.3471,20313.0
2017-09-29 10:50:00,195.04,195.05,194.5,194.68,40185.0,173.3204,173.3293,172.8406,173.0005,40185.0
2017-09-29 11:00:00,194.72,194.81,194.48,194.81,47649.0,173.0361,173.116,172.8228,173.116,47649.0
2017-09-29 11:10:00,194.8,195.15,194.76,195.04,34147.0,173.1072,173.4182,173.0716,173.3204,34147.0
2017-09-29 11:20:00,195.03,195.13,194.72,194.77,27593.0,173.3115,173.4004,173.0361,173.0805,27593.0
2017-09-29 11:30:00,194.74,194.82,194.62,194.66,23386.0,173.0538,173.1249,172.9472,172.9827,23386.0
2017-09-29 11:40:00,194.66,195.2,194.66,195.11,39003.0,172.9827,173.4626,172.9827,173.3826,39003.0
2017-09-29 11:50:00,195.12,195.14,194.93,195.09,19388.0,173.3915,173.4093,173.2227,173.3649,19388.0
2017-09-29 12:00:00,195.06,195.19,194.92,195.0,35602.0,173.3382,173.4537,173.2138,173.2849,35602.0
2017-09-29 12:10:00,195.02,195.11,194.98,195.0,37036.0,173.3027,173.3826,173.2671,173.2849,37036.0
2017-09-29 12:20:00,195.0,195.0,194.76,194.94,40403.0,173.2849,173.2849,173.0716,173.2316,40403.0
2017-09-29 12:30:00,194.92,194.99,194.76,194.78,21360.0,173.2138,173.276,173.0716,173.0894,21360.0
2017-09-29 12:40:00,194.77,194.9,194.65,194.72,23121.0,173.0805,173.196,172.9739,173.0361,23121.0
2017-09-29 12:50:00,194.76,194.95,194.69,194.95,18435.0,173.0716,173.2405,173.0094,173.2405,18435.0
2017-09-29 13:00:00,194.95,194.95,194.7,194.79,24013.0,173.2405,173.2405,173.0183,173.0983,24013.0
2017-09-29 13:10:00,194.81,195.0,194.8,194.94,20006.0,173.116,173.2849,173.1072,173.2316,20006.0
2017-09-29 13:20:00,194.97,194.98,194.82,194.85,14355.0,173.2582,173.2671,173.1249,173.1516,14355.0
2017-09-29 13:30:00,194.85,194.87,194.58,194.81,24567.0,173.1516,173.1694,172.9117,173.116,24567.0
2017-09-29 13:40:00,194.81,194.84,194.55,194.56,26678.0,173.116,173.1427,172.885,172.8939,26678.0
2017-09-29 13:50:00,194.56,194.66,194.53,194.62,23016.0,172.8939,172.9827,172.8672,172.9472,23016.0
2017-09-29 14:00:00,194.64,194.79,194.58,194.79,29021.0,172.965,173.0983,172.9117,173.0983,29021.0
2017-09-29 14:10:00,194.77,194.9,194.54,194.79,45699.0,173.0805,173.196,172.8761,173.0983,45699.0
2017-09-29 14:20:00,194.82,195.1,194.81,195.05,28382.0,173.1249,173.3737,173.116,173.3293,28382.0
2017-09-29 14:30:00,195.08,195.18,195.04,195.07,26906.0,173.356,173.4448,173.3204,173.3471,26906.0
2017-09-29 14:40:00,195.07,195.09,194.91,195.0,19267.0,173.3471,173.3649,173.2049,173.2849,19267.0
2017-09-29 14:50:00,195.01,195.08,194.85,194.87,30372.0,173.2938,173.356,173.1516,173.1694,30372.0
2017-09-29 15:00:00,194.85,195.16,194.84,195.14,28560.0,173.1516,173.4271,173.1427,173.4093,28560.0
2017-09-29 15:10:00,195.15,195.19,195.1,195.16,22967.0,173.4182,173.4537,173.3737,173.4271,22967.0
2017-09-29 15:20:00,195.15,195.35,195.15,195.3,42674.0,173.4182,173.5959,173.4182,173.5515,42674.0
2017-09-29 15:30:00,195.3,195.47,195.25,195.45,54839.0,173.5515,173.7025,173.507,173.6848,54839.0
2017-09-29 15:40:00,195.44,195.53,195.3,195.53,90624.0,173.6759,173.7559,173.5515,173.7559,90624.0
2017-09-29 15:50:00,195.51,195.89,195.5,195.81,283725.0,173.7381,174.0758,173.7292,174.0047,283725.0
2017-10-02 09:30:00,196.61,197.5,196.33,196.66,85063.0,174.7156,175.5065,174.4668,174.76,85063.0
2017-10-02 09:40:00,196.66,197.69,196.62,197.39,49335.0,174.76,175.6753,174.7245,175.4087,49335.0
2017-10-02 09:50:00,197.38,197.91,197.28,197.75,39285.0,175.3998,175.8708,175.311,175.7286,39285.0
2017-10-02 10:00:00,197.57,197.6,196.94,197.04,44604.0,175.5687,175.5953,175.0088,175.0977,44604.0
2017-10-02 10:10:00,197.01,197.15,196.41,196.61,56543.0,175.0711,175.1955,174.5379,174.7156,56543.0
2017-10-02 10:20:00,196.67,197.18,196.57,197.18,49701.0,174.7689,175.2221,174.68,175.2221,49701.0
2017-10-02 10:30:00,197.2,197.2,196.83,196.95,34267.0,175.2399,175.2399,174.9111,175.0177,34267.0
2017-10-02 10:40:00,196.88,197.08,196.8,197.05,22888.0,174.9555,175.1333,174.8844,175.1066,22888.0
2017-10-02 10:50:00,197.04,197.06,196.79,196.85,35006.0,175.0977,175.1155,174.8756,174.9289,35006.0
2017-10-02 11:00:00,196.83,197.01,196.76,196.92,29877.0,174.9111,175.0711,174.8489,174.9911,29877.0
2017-10-02 11:10:00,196.92,197.35,196.9,197.35,41639.0,174.9911,175.3732,174.9733,175.3732,41639.0
2017-10-02 11:20:00,197.36,197.36,197.07,197.24,33364.0,175.3821,175.3821,175.1244,175.2754,33364.0
2017-10-02 11:30:00,197.26,197.35,196.98,197.1,24564.0,175.2932,175.3732,175.0444,175.151,24564.0
2017-10-02 11:40:00,197.11,197.26,196.95,197.03,31601.0,175.1599,175.2932,175.0177,175.0888,31601.0
2017-10-02 11:50:00,197.06,197.22,196.94,197.22,30902.0,175.1155,175.2577,175.0088,175.2577,30902.0
2017-10-02 12:00:00,197.23,197.32,197.06,197.11,24453.0,175.2666,175.3465,175.1155,175.1599,24453.0
2017-10-02 12:10:00,197.11,197.15,196.99,197.11,31133.0,175.1599,175.1955,175.0533,175.1599,31133.0
2017-10-02 12:20:00,197.12,197.45,197.11,197.43,35554.0,175.1688,175.4621,175.1599,175.4443,35554.0
2017-10-02 12:30:00,197.42,197.61,197.42,197.47,45563.0,175.4354,175.6042,175.4354,175.4798,45563.0
2017-10-02 12:40:00,197.49,197.8,197.42,197.76,31742.0,175.4976,175.7731,175.4354,175.7375,31742.0
2017-10-02 12:50:00,197.79,197.85,197.54,197.59,19003.0,175.7642,175.8175,175.542,175.5865,19003.0
2017-10-02 13:00:00,197.59,197.8,197.59,197.74,30614.0,175.5865,175.7731,175.5865,175.7198,30614.0
2017-10-02 13:10:00,197.75,197.77,197.48,197.77,30723.0,175.7286,175.7464,175.4887,175.7464,30723.0
2017-10-02 13:20:00,197.8,197.84,197.67,197.69,26870.0,175.7731,175.8086,175.6576,175.6753,26870.0
2017-10-02 13:30:00,197.69,197.9,197.68,197.86,26100.0,175.6753,175.8619,175.6664,175.8264,26100.0
2017-10-02 13:40:00,197.88,197.88,196.73,197.51,69615.0,175.8442,175.8442,174.8222,175.5154,69615.0
2017-10-02 13:50:00,197.54,197.64,197.15,197.33,42896.0,175.542,175.6309,175.1955,175.3554,42896.0
2017-10-02 14:00:00,197.33,197.33,197.1,197.17,25048.0,175.3554,175.3554,175.151,175.2132,25048.0
2017-10-02 14:10:00,197.18,197.24,197.07,197.12,23563.0,175.2221,175.2754,175.1244,175.1688,23563.0
2017-10-02 14:20:00,197.14,197.43,197.14,197.35,29599.0,175.1866,175.4443,175.1866,175.3732,29599.0
2017-10-02 14:30:00,197.38,197.42,197.12,197.16,20793.0,175.3998,175.4354,175.1688,175.2043,20793.0
2017-10-02 14:40:00,197.16,197.2,197.05,197.13,26223.0,175.2043,175.2399,175.1066,175.1777,26223.0
2017-10-02 14:50:00,197.13,197.16,197.02,197.16,25227.0,175.1777,175.2043,175.0799,175.2043,25227.0
2017-10-02 15:00:00,197.17,197.36,197.14,197.29,31084.0,175.2132,175.3821,175.1866,175.3199,31084.0
2017-10-02 15:10:00,197.29,197.29,197.11,197.14,31344.0,175.3199,175.3199,175.1599,175.1866,31344.0
2017-10-02 15:20:00,197.14,197.28,197.14,197.2,38235.0,175.1866,175.311,175.1866,175.2399,38235.0
2017-10-02 15:30:00,197.2,197.27,197.1,197.25,45019.0,175.2399,175.3021,175.151,175.2843,45019.0
2017-10-02 15:40:00,197.24,197.32,197.05,197.09,83931.0,175.2754,175.3465,175.1066,175.1421,83931.0
2017-10-02 15:50:00,197.1,197.45,197.1,197.4,164774.0,175.151,175.4621,175.151,175.4176,164774.0
2017-10-03 09:30:00,197.5,198.0,197.26,197.87,70259.0,175.5065,175.9508,175.2932,175.8353,70259.0
2017-10-03 09:40:00,197.85,198.87,197.6,198.82,76859.0,175.8175,176.7239,175.5953,176.6795,76859.0
2017-10-03 09:50:00,198.85,199.45,198.77,199.31,72646.0,176.7061,177.2393,176.6351,177.1149,72646.0
2017-10-03 10:00:00,199.32,199.32,198.94,199.04,40509.0,177.1238,177.1238,176.7861,176.875,40509.0
2017-10-03 10:10:00,199.0,199.21,198.76,198.81,72357.0,176.8394,177.0261,176.6262,176.6706,72357.0
2017-10-03 10:20:00,198.78,199.01,198.63,198.84,43610.0,176.6439,176.8483,176.5106,176.6973,43610.0
2017-10-03 10:30:00,198.82,199.09,198.72,199.03,43788.0,176.6795,176.9194,176.5906,176.8661,43788.0
2017-10-03 10:40:00,199.01,199.08,198.82,198.86,41686.0,176.8483,176.9105,176.6795,176.715,41686.0
2017-10-03 10:50:00,198.83,198.88,198.41,198.65,40145.0,176.6884,176.7328,176.3151,176.5284,40145.0
2017-10-03 11:00:00,198.65,198.81,198.43,198.77,42288.0,176.5284,176.6706,176.3329,176.6351,42288.0
2017-10-03 11:10:00,198.78,198.94,198.68,198.72,31258.0,176.6439,176.7861,176.5551,176.5906,31258.0
2017-10-03 11:20:00,198.72,198.91,198.63,198.75,34034.0,176.5906,176.7595,176.5106,176.6173,34034.0
2017-10-03 11:30:00,198.7,198.79,198.51,198.64,26357.0,176.5729,176.6528,176.404,176.5195,26357.0
2017-10-03 11:40:00,198.63,198.78,198.56,198.64,29853.0,176.5106,176.6439,176.4484,176.5195,29853.0
2017-10-03 11:50:00,198.63,198.76,198.59,198.71,22100.0,176.5106,176.6262,176.4751,176.5817,22100.0
2017-10-03 12:00:00,198.71,198.75,198.57,198.68,17416.0,176.5817,176.6173,176.4573,176.5551,17416.0
2017-10-03 12:10:00,198.64,198.78,198.61,198.75,21123.0,176.5195,176.6439,176.4929,176.6173,21123.0
2017-10-03 12:20:00,198.74,198.9,198.68,198.9,23525.0,176.6084,176.7506,176.5551,176.7506,23525.0
2017-10-03 12:30:00,198.91,199.11,198.87,199.02,30156.0,176.7595,176.9372,176.7239,176.8572,30156.0
2017-10-03 12:40:00,199.03,199.07,198.97,199.0,20469.0,176.8661,176.9017,176.8128,176.8394,20469.0
2017-10-03 12:50:00,198.98,199.0,198.88,198.99,14278.0,176.8217,176.8394,176.7328,176.8306,14278.0
2017-10-03 13:00:00,198.99,199.0,198.88,198.91,15568.0,176.8306,176.8394,176.7328,176.7595,15568.0
2017-10-03 13:10:00,198.91,198.93,198.81,198.87,19518.0,176.7595,176.7772,176.6706,176.7239,19518.0
2017-10-03 13:20:00,198.9,198.93,198.73,198.75,20120.0,176.7506,176.7772,176.5995,176.6173,20120.0
2017-10-03 13:30:00,198.73,198.85,198.65,198.83,19710.0,176.5995,176.7061,176.5284,176.6884,19710.0
2017-10-03 13:40:00,198.84,198.95,198.79,198.95,13442.0,176.6973,176.795,176.6528,176.795,13442.0
2017-10-03 13:50:00,198.95,198.97,198.73,198.77,22231.0,176.795,176.8128,176.5995,176.6351,22231.0
2017-10-03 14:00:00,198.74,198.92,198.72,198.88,24971.0,176.6084,176.7684,176.5906,176.7328,24971.0
2017-10-03 14:10:00,198.86,198.89,198.72,198.72,17200.0,176.715,176.7417,176.5906,176.5906,17200.0
2017-10-03 14:20:00,198.7,198.7,198.45,198.52,32702.0,176.5729,176.5729,176.3507,176.4129,32702.0
2017-10-03 14:30:00,198.52,198.66,198.52,198.65,21506.0,176.4129,176.5373,176.4129,176.5284,21506.0
2017-10-03 14:40:00,198.65,198.73,198.57,198.68,19114.0,176.5284,176.5995,176.4573,176.5551,19114.0
2017-10-03 14:50:00,198.71,198.9,198.65,198.85,23238.0,176.5817,176.7506,176.5284,176.7061,23238.0
2017-10-03 15:00:00,198.84,198.84,198.58,198.66,56105.0,176.6973,176.6973,176.4662,176.5373,56105.0
2017-10-03 15:10:00,198.68,198.69,198.5,198.53,28929.0,176.5551,176.564,176.3951,176.4218,28929.0
2017-10-03 15:20:00,198.54,198.55,198.4,198.43,39760.0,176.4307,176.4396,176.3063,176.3329,39760.0
2017-10-03 15:30:00,198.43,198.8,198.41,198.7,79943.0,176.3329,176.6617,176.3151,176.5729,79943.0
2017-10-03 15:40:00,198.7,198.8,198.65,198.67,173074.0,176.5729,176.6617,176.5284,176.5462,173074.0
2017-10-03 15:50:00,198.69,198.84,198.59,198.67,179230.0,176.564,176.6973,176.4751,176.5462,179230.0
2017-10-04 09:30:00,199.03,199.8,198.43,199.03,104756.0,176.8661,177.5504,176.3329,176.8661,104756.0
2017-10-04 09:40:00,199.0,199.56,198.79,199.5,36567.0,176.8394,177.3371,176.6528,177.2838,36567.0
2017-10-04 09:50:00,199.53,199.56,198.95,199.2,40089.0,177.3104,177.3371,176.795,177.0172,40089.0
2017-10-04 10:00:00,199.29,199.82,199.28,199.66,85532.0,177.0972,177.5681,177.0883,177.4259,85532.0
2017-10-04 10:10:00,199.61,199.89,199.37,199.76,91320.0,177.3815,177.6303,177.1682,177.5148,91320.0
2017-10-04 10:20:00,199.76,199.8,199.39,199.53,34788.0,177.5148,177.5504,177.186,177.3104,34788.0
2017-10-04 10:30:00,199.75,199.75,199.37,199.57,24946.0,177.5059,177.5059,177.1682,177.346,24946.0
2017-10-04 10:40:00,199.53,200.06,199.52,199.8,143744.0,177.3104,177.7814,177.3015,177.5504,143744.0
2017-10-04 10:50:00,199.84,200.17,199.58,200.14,26577.0,177.5859,177.8792,177.3549,177.8525,26577.0
2017-10-04 11:00:00,200.17,200.24,199.98,200.2,40117.0,177.8792,177.9414,177.7103,177.9058,40117.0
2017-10-04 11:10:00,200.21,200.33,200.04,200.14,57101.0,177.9147,178.0213,177.7636,177.8525,57101.0
2017-10-04 11:20:00,200.14,200.15,199.95,200.06,38126.0,177.8525,177.8614,177.6837,177.7814,38126.0
2017-10-04 11:30:00,200.04,200.11,199.77,199.77,24229.0,177.7636,177.8258,177.5237,177.5237,24229.0
2017-10-04 11:40:00,199.77,199.88,199.61,199.66,34295.0,177.5237,177.6214,177.3815,177.4259,34295.0
2017-10-04 11:50:00,199.63,199.8,199.58,199.78,21363.0,177.3993,177.5504,177.3549,177.5326,21363.0
2017-10-04 12:00:00,199.77,199.82,199.66,199.68,15683.0,177.5237,177.5681,177.4259,177.4437,15683.0
2017-10-04 12:10:00,199.65,199.69,199.56,199.68,23761.0,177.4171,177.4526,177.3371,177.4437,23761.0
2017-10-04 12:20:00,199.69,199.86,199.69,199.83,16147.0,177.4526,177.6037,177.4526,177.577,16147.0
2017-10-04 12:30:00,199.83,200.03,199.82,199.99,21311.0,177.577,177.7547,177.5681,177.7192,21311.0
2017-10-04 12:40:00,199.97,200.03,199.93,199.93,48571.0,177.7014,177.7547,177.6659,177.6659,48571.0
2017-10-04 12:50:00,199.93,200.11,199.92,200.06,21399.0,177.6659,177.8258,177.657,177.7814,21399.0
2017-10-04 13:00:00,200.09,200.12,200.0,200.02,22016.0,177.8081,177.8347,177.7281,177.7459,22016.0
2017-10-04 13:10:00,200.03,200.06,199.93,200.01,22187.0,177.7547,177.7814,177.6659,177.737,22187.0
2017-10-04 13:20:00,200.01,200.14,200.0,200.13,21183.0,177.737,177.8525,177.7281,177.8436,21183.0
2017-10-04 13:30:00,200.13,200.37,200.13,200.21,31861.0,177.8436,178.0569,177.8436,177.9147,31861.0
2017-10-04 13:40:00,200.24,200.26,200.11,200.19,13750.0,177.9414,177.9591,177.8258,177.8969,13750.0
2017-10-04 13:50:00,200.19,200.4,200.19,200.37,23905.0,177.8969,178.0835,177.8969,178.0569,23905.0
2017-10-04 14:00:00,200.37,200.73,200.36,200.48,47603.0,178.0569,178.3768,178.048,178.1546,47603.0
2017-10-04 14:10:00,200.5,200.61,200.39,200.41,19734.0,178.1724,178.2702,178.0747,178.0924,19734.0
2017-10-04 14:20:00,200.41,200.52,200.33,200.49,29183.0,178.0924,178.1902,178.0213,178.1635,29183.0
2017-10-04 14:30:00,200.51,200.62,200.38,200.39,21489.0,178.1813,178.279,178.0658,178.0747,21489.0
2017-10-04 14:40:00,200.38,200.48,200.36,200.44,26851.0,178.0658,178.1546,178.048,178.1191,26851.0
2017-10-04 14:50:00,200.45,200.49,200.35,200.38,26767.0,178.128,178.1635,178.0391,178.0658,26767.0
2017-10-04 15:00:00,200.38,200.39,200.25,200.34,34668.0,178.0658,178.0747,177.9502,178.0302,34668.0
2017-10-04 15:10:00,200.34,200.42,200.21,200.34,34790.0,178.0302,178.1013,177.9147,178.0302,34790.0
2017-10-04 15:20:00,200.36,200.52,200.33,200.4,46029.0,178.048,178.1902,178.0213,178.0835,46029.0
2017-10-04 15:30:00,200.39,200.39,200.23,200.27,50230.0,178.0747,178.0747,177.9325,177.968,50230.0
2017-10-04 15:40:00,200.28,200.34,200.18,200.26,76514.0,177.9769,178.0302,177.888,177.9591,76514.0
2017-10-04 15:50:00,200.26,200.47,200.22,200.46,139675.0,177.9591,178.1457,177.9236,178.1369,139675.0
2017-10-05 09:30:00,199.88,199.93,198.75,199.68,181212.0,177.6214,177.6659,176.6173,177.4437,181212.0
2017-10-05 09:40:00,199.61,199.61,198.34,198.58,89705.0,177.3815,177.3815,176.2529,176.4662,89705.0
2017-10-05 09:50:00,198.54,198.75,198.21,198.65,61322.0,176.4307,176.6173,176.1374,176.5284,61322.0
2017-10-05 10:00:00,198.63,199.0,198.42,199.0,73668.0,176.5106,176.8394,176.324,176.8394,73668.0
2017-10-05 10:10:00,198.95,198.96,198.12,198.2,84455.0,176.795,176.8039,176.0574,176.1285,84455.0
2017-10-05 10:20:00,198.18,198.31,197.14,197.62,121696.0,176.1108,176.2263,175.1866,175.6131,121696.0
2017-10-05 10:30:00,197.65,197.86,197.3,197.74,50364.0,175.6398,175.8264,175.3288,175.7198,50364.0
2017-10-05 10:40:00,197.73,198.0,197.55,197.66,73490.0,175.7109,175.9508,175.5509,175.6487,73490.0
2017-10-05 10:50:00,197.66,197.79,197.35,197.35,54845.0,175.6487,175.7642,175.3732,175.3732,54845.0
2017-10-05 11:00:00,197.39,197.63,197.35,197.57,54605.0,175.4087,175.622,175.3732,175.5687,54605.0
2017-10-05 11:10:00,197.57,197.57,197.29,197.45,50028.0,175.5687,175.5687,175.3199,175.4621,50028.0
2017-10-05 11:20:00,197.43,197.43,197.27,197.3,46832.0,175.4443,175.4443,175.3021,175.3288,46832.0
2017-10-05 11:30:00,197.3,197.34,197.15,197.22,45495.0,175.3288,175.3643,175.1955,175.2577,45495.0
2017-10-05 11:40:00,197.2,197.26,197.06,197.21,43648.0,175.2399,175.2932,175.1155,175.2488,43648.0
2017-10-05 11:50:00,197.21,197.21,196.96,197.0,61729.0,175.2488,175.2488,175.0266,175.0622,61729.0
2017-10-05 12:00:00,197.0,197.03,196.69,196.74,76416.0,175.0622,175.0888,174.7867,174.8311,76416.0
2017-10-05 12:10:00,196.74,196.89,196.56,196.63,99495.0,174.8311,174.9644,174.6712,174.7334,99495.0
2017-10-05 12:20:00,196.64,197.33,196.64,197.18,59815.0,174.7423,175.3554,174.7423,175.2221,59815.0
2017-10-05 12:30:00,197.19,197.29,196.96,197.29,58986.0,175.231,175.3199,175.0266,175.3199,58986.0
2017-10-05 12:40:00,197.26,197.53,197.25,197.35,39338.0,175.2932,175.5331,175.2843,175.3732,39338.0
2017-10-05 12:50:00,197.35,198.0,197.35,197.94,71778.0,175.3732,175.9508,175.3732,175.8975,71778.0
2017-10-05 13:00:00,197.95,198.04,197.79,197.83,52610.0,175.9064,175.9864,175.7642,175.7997,52610.0
2017-10-05 13:10:00,197.8,197.87,197.64,197.66,44052.0,175.7731,175.8353,175.6309,175.6487,44052.0
2017-10-05 13:20:00,197.64,197.88,197.62,197.73,34830.0,175.6309,175.8442,175.6131,175.7109,34830.0
2017-10-05 13:30:00,197.75,197.78,197.59,197.67,32361.0,175.7286,175.7553,175.5865,175.6576,32361.0
2017-10-05 13:40:00,197.76,197.88,197.68,197.73,27022.0,175.7375,175.8442,175.6664,175.7109,27022.0
2017-10-05 13:50:00,197.75,198.11,197.73,197.74,45206.0,175.7286,176.0486,175.7109,175.7198,45206.0
2017-10-05 14:00:00,197.71,197.8,197.6,197.69,48239.0,175.6931,175.7731,175.5953,175.6753,48239.0
2017-10-05 14:10:00,197.7,197.71,197.5,197.56,49641.0,175.6842,175.6931,175.5065,175.5598,49641.0
2017-10-05 14:20:00,197.56,197.66,197.52,197.53,35210.0,175.5598,175.6487,175.5243,175.5331,35210.0
2017-10-05 14:30:00,197.53,197.71,197.53,197.69,31540.0,175.5331,175.6931,175.5331,175.6753,31540.0
2017-10-05 14:40:00,197.67,197.73,197.42,197.5,33855.0,175.6576,175.7109,175.4354,175.5065,33855.0
2017-10-05 14:50:00,197.5,197.73,197.44,197.63,36542.0,175.5065,175.7109,175.4532,175.622,36542.0
2017-10-05 15:00:00,197.61,197.85,197.61,197.7,49321.0,175.6042,175.8175,175.6042,175.6842,49321.0
2017-10-05 15:10:00,197.73,197.74,197.59,197.66,36938.0,175.7109,175.7198,175.5865,175.6487,36938.0
2017-10-05 15:20:00,197.66,197.76,197.61,197.69,47030.0,175.6487,175.7375,175.6042,175.6753,47030.0
2017-10-05 15:30:00,197.68,197.79,197.51,197.68,51256.0,175.6664,175.7642,175.5154,175.6664,51256.0
2017-10-05 15:40:00,197.69,197.77,197.62,197.72,90855.0,175.6753,175.7464,175.6131,175.702,90855.0
2017-10-05 15:50:00,197.72,197.89,197.53,197.88,199743.0,175.702,175.8531,175.5331,175.8442,199743.0
2017-10-06 09:30:00,197.9,198.62,197.51,198.57,144329.0,175.8619,176.5018,175.5154,176.4573,144329.0
2017-10-06 09:40:00,198.61,198.65,198.05,198.13,53899.0,176.4929,176.5284,175.9952,176.0663,53899.0
2017-10-06 09:50:00,198.16,198.68,197.95,198.68,70247.0,176.093,176.5551,175.9064,176.5551,70247.0
2017-10-06 10:00:00,198.68,199.11,198.65,198.79,67889.0,176.5551,176.9372,176.5284,176.6528,67889.0
2017-10-06 10:10:00,198.75,199.1,198.59,199.1,42300.0,176.6173,176.9283,176.4751,176.9283,42300.0
2017-10-06 10:20:00,199.11,199.38,199.07,199.32,41416.0,176.9372,177.1771,176.9017,177.1238,41416.0
2017-10-06 10:30:00,199.31,199.41,198.97,199.41,50337.0,177.1149,177.2038,176.8128,177.2038,50337.0
2017-10-06 10:40:00,199.36,199.6,199.18,199.26,52872.0,177.1594,177.3726,176.9994,177.0705,52872.0
2017-10-06 10:50:00,199.29,199.69,199.28,199.65,43698.0,177.0972,177.4526,177.0883,177.4171,43698.0
2017-10-06 11:00:00,199.65,199.75,199.42,199.43,44826.0,177.4171,177.5059,177.2127,177.2216,44826.0
2017-10-06 11:10:00,199.43,199.92,199.38,199.91,35533.0,177.2216,177.657,177.1771,177.6481,35533.0
2017-10-06 11:20:00,199.92,199.99,199.82,199.89,49170.0,177.657,177.7192,177.5681,177.6303,49170.0
2017-10-06 11:30:00,199.88,199.88,199.67,199.73,41886.0,177.6214,177.6214,177.4348,177.4882,41886.0
2017-10-06 11:40:00,199.75,199.9,199.62,199.72,44459.0,177.5059,177.6392,177.3904,177.4793,44459.0
2017-10-06 11:50:00,199.71,199.85,199.68,199.83,38477.0,177.4704,177.5948,177.4437,177.577,38477.0
2017-10-06 12:00:00,199.84,199.86,199.54,199.64,43457.0,177.5859,177.6037,177.3193,177.4082,43457.0
2017-10-06 12:10:00,199.64,199.66,199.47,199.59,121028.0,177.4082,177.4259,177.2571,177.3637,121028.0
2017-10-06 12:20:00,199.58,199.88,199.48,199.79,44435.0,177.3549,177.6214,177.266,177.5415,44435.0
2017-10-06 12:30:00,199.79,199.91,199.71,199.71,28849.0,177.5415,177.6481,177.4704,177.4704,28849.0
2017-10-06 12:40:00,199.68,199.76,199.6,199.71,18597.0,177.4437,177.5148,177.3726,177.4704,18597.0
2017-10-06 12:50:00,199.66,199.67,199.18,199.41,34114.0,177.4259,177.4348,176.9994,177.2038,34114.0
2017-10-06 13:00:00,199.43,199.44,199.1,199.16,15651.0,177.2216,177.2304,176.9283,176.9816,15651.0
2017-10-06 13:10:00,199.19,199.2,198.88,198.88,18872.0,177.0083,177.0172,176.7328,176.7328,18872.0
2017-10-06 13:20:00,198.91,198.91,198.78,198.91,14968.0,176.7595,176.7595,176.6439,176.7595,14968.0
2017-10-06 13:30:00,198.92,198.98,198.89,198.92,10244.0,176.7684,176.8217,176.7417,176.7684,10244.0
2017-10-06 13:40:00,198.92,198.98,198.84,198.89,13002.0,176.7684,176.8217,176.6973,176.7417,13002.0
2017-10-06 13:50:00,198.88,198.96,198.85,198.94,24157.0,176.7328,176.8039,176.7061,176.7861,24157.0
2017-10-06 14:00:00,198.94,198.98,198.8,198.87,95789.0,176.7861,176.8217,176.6617,176.7239,95789.0
2017-10-06 14:10:00,198.88,198.91,198.73,198.73,31846.0,176.7328,176.7595,176.5995,176.5995,31846.0
2017-10-06 14:20:00,198.72,198.73,198.62,198.72,24565.0,176.5906,176.5995,176.5018,176.5906,24565.0
2017-10-06 14:30:00,198.72,198.73,198.52,198.52,30587.0,176.5906,176.5995,176.4129,176.4129,30587.0
2017-10-06 14:40:00,198.52,198.76,198.52,198.7,27572.0,176.4129,176.6262,176.4129,176.5729,27572.0
2017-10-06 14:50:00,198.7,198.7,198.45,198.54,31013.0,176.5729,176.5729,176.3507,176.4307,31013.0
2017-10-06 15:00:00,198.54,198.57,198.41,198.45,38694.0,176.4307,176.4573,176.3151,176.3507,38694.0
2017-10-06 15:10:00,198.43,198.45,198.28,198.29,49434.0,176.3329,176.3507,176.1996,176.2085,49434.0
2017-10-06 15:20:00,198.29,198.32,197.94,198.03,83689.0,176.2085,176.2352,175.8975,175.9775,83689.0
2017-10-06 15:30:00,198.05,198.13,197.96,198.11,79138.0,175.9952,176.0663,175.9153,176.0486,79138.0
2017-10-06 15:40:00,198.11,198.22,197.94,197.95,109489.0,176.0486,176.1463,175.8975,175.9064,109489.0
2017-10-06 15:50:00,197.97,198.16,197.94,198.1,168885.0,175.9241,176.093,175.8975,176.0397,168885.0
2017-10-09 09:30:00,198.01,198.32,197.28,198.13,71349.0,175.9597,176.2352,175.311,176.0663,71349.0
2017-10-09 09:40:00,198.13,198.16,197.77,198.0,35455.0,176.0663,176.093,175.7464,175.9508,35455.0
2017-10-09 09:50:00,198.07,198.29,197.9,197.92,38813.0,176.013,176.2085,175.8619,175.8797,38813.0
2017-10-09 10:00:00,197.89,197.99,197.35,197.52,58296.0,175.8531,175.9419,175.3732,175.5243,58296.0
2017-10-09 10:10:00,197.52,197.7,197.29,197.42,36947.0,175.5243,175.6842,175.3199,175.4354,36947.0
2017-10-09 10:20:00,197.42,197.44,197.24,197.34,21422.0,175.4354,175.4532,175.2754,175.3643,21422.0
2017-10-09 10:30:00,197.35,197.53,197.22,197.5,26456.0,175.3732,175.5331,175.2577,175.5065,26456.0
2017-10-09 10:40:00,197.51,197.51,197.28,197.35,30680.0,175.5154,175.5154,175.311,175.3732,30680.0
2017-10-09 10:50:00,197.35,197.37,196.88,197.07,58072.0,175.3732,175.391,174.9555,175.1244,58072.0
2017-10-09 11:00:00,197.08,197.14,196.7,196.71,24522.0,175.1333,175.1866,174.7956,174.8045,24522.0
2017-10-09 11:10:00,196.71,196.71,196.38,196.4,72637.0,174.8045,174.8045,174.5112,174.529,72637.0
2017-10-09 11:20:00,196.39,196.41,195.95,195.95,69734.0,174.5201,174.5379,174.1291,174.1291,69734.0
2017-10-09 11:30:00,195.98,196.49,195.98,196.36,36915.0,174.1558,174.609,174.1558,174.4934,36915.0
2017-10-09 11:40:00,196.39,196.79,196.33,196.37,39540.0,174.5201,174.8756,174.4668,174.5023,39540.0
2017-10-09 11:50:00,196.37,196.4,196.24,196.4,20683.0,174.5023,174.529,174.3868,174.529,20683.0
2017-10-09 12:00:00,196.4,196.52,196.28,196.28,19914.0,174.529,174.6356,174.4223,174.4223,19914.0
2017-10-09 12:10:00,196.26,196.42,196.25,196.3,19386.0,174.4046,174.5468,174.3957,174.4401,19386.0
2017-10-09 12:20:00,196.3,196.37,196.23,196.32,18635.0,174.4401,174.5023,174.3779,174.4579,18635.0
2017-10-09 12:30:00,196.31,196.37,196.22,196.32,14696.0,174.449,174.5023,174.369,174.4579,14696.0
2017-10-09 12:40:00,196.32,196.32,196.15,196.17,20509.0,174.4579,174.4579,174.3068,174.3246,20509.0
2017-10-09 12:50:00,196.19,196.22,196.07,196.13,21952.0,174.3424,174.369,174.2357,174.289,21952.0
2017-10-09 13:00:00,196.12,196.17,196.05,196.09,20553.0,174.2802,174.3246,174.218,174.2535,20553.0
2017-10-09 13:10:00,196.09,196.39,196.08,196.39,24855.0,174.2535,174.5201,174.2446,174.5201,24855.0
2017-10-09 13:20:00,196.39,196.4,196.29,196.34,13345.0,174.5201,174.529,174.4312,174.4757,13345.0
2017-10-09 13:30:00,196.31,196.31,196.15,196.18,21101.0,174.449,174.449,174.3068,174.3335,21101.0
2017-10-09 13:40:00,196.18,196.26,196.03,196.18,31346.0,174.3335,174.4046,174.2002,174.3335,31346.0
2017-10-09 13:50:00,196.21,196.22,196.01,196.1,23703.0,174.3601,174.369,174.1824,174.2624,23703.0
2017-10-09 14:00:00,196.1,196.47,196.08,196.47,17978.0,174.2624,174.5912,174.2446,174.5912,17978.0
2017-10-09 14:10:00,196.47,196.48,196.1,196.15,58745.0,174.5912,174.6001,174.2624,174.3068,58745.0
2017-10-09 14:20:00,196.15,196.3,196.15,196.25,19240.0,174.3068,174.4401,174.3068,174.3957,19240.0
2017-10-09 14:30:00,196.25,196.25,196.03,196.15,48685.0,174.3957,174.3957,174.2002,174.3068,48685.0
2017-10-09 14:40:00,196.16,196.34,196.02,196.29,42768.0,174.3157,174.4757,174.1913,174.4312,42768.0
2017-10-09 14:50:00,196.28,196.5,196.22,196.39,29068.0,174.4223,174.6178,174.369,174.5201,29068.0
2017-10-09 15:00:00,196.39,196.43,196.1,196.1,36152.0,174.5201,174.5556,174.2624,174.2624,36152.0
2017-10-09 15:10:00,196.06,196.09,195.83,195.9,44432.0,174.2268,174.2535,174.0225,174.0847,44432.0
2017-10-09 15:20:00,195.9,196.31,195.78,196.29,36049.0,174.0847,174.449,173.978,174.4312,36049.0
2017-10-09 15:30:00,196.3,196.43,195.97,196.03,48441.0,174.4401,174.5556,174.1469,174.2002,48441.0
2017-10-09 15:40:00,196.02,196.05,195.78,195.97,64874.0,174.1913,174.218,173.978,174.1469,64874.0
2017-10-09 15:50:00,195.99,196.37,195.99,196.25,181049.0,174.1646,174.5023,174.1646,174.3957,181049.0
2017-10-10 09:30:00,196.26,196.43,194.95,195.01,117127.0,174.4046,174.5556,173.2405,173.2938,117127.0
2017-10-10 09:40:00,195.01,195.1,194.39,194.58,81683.0,173.2938,173.3737,172.7428,172.9117,81683.0
2017-10-10 09:50:00,194.64,195.11,193.95,195.05,108605.0,172.965,173.3826,172.3518,173.3293,108605.0
2017-10-10 10:00:00,195.05,195.35,194.55,194.72,80760.0,173.3293,173.5959,172.885,173.0361,80760.0
2017-10-10 10:10:00,194.73,194.76,194.0,194.23,55455.0,173.045,173.0716,172.3962,172.6006,55455.0
2017-10-10 10:20:00,194.19,194.54,193.95,194.38,56034.0,172.5651,172.8761,172.3518,172.7339,56034.0
2017-10-10 10:30:00,194.42,194.9,194.4,194.7,36506.0,172.7695,173.196,172.7517,173.0183,36506.0
2017-10-10 10:40:00,194.63,194.94,194.55,194.91,28900.0,172.9561,173.2316,172.885,173.2049,28900.0
2017-10-10 10:50:00,194.94,195.13,194.6,194.65,31594.0,173.2316,173.4004,172.9294,172.9739,31594.0
2017-10-10 11:00:00,194.67,194.96,194.62,194.76,26135.0,172.9916,173.2493,172.9472,173.0716,26135.0
2017-10-10 11:10:00,194.78,194.95,194.64,194.77,28251.0,173.0894,173.2405,172.965,173.0805,28251.0
2017-10-10 11:20:00,194.74,195.0,194.65,194.66,32454.0,173.0538,173.2849,172.9739,172.9827,32454.0
2017-10-10 11:30:00,194.72,194.73,194.35,194.37,35252.0,173.0361,173.045,172.7073,172.725,35252.0
2017-10-10 11:40:00,194.41,194.53,194.07,194.19,31420.0,172.7606,172.8672,172.4584,172.5651,31420.0
2017-10-10 11:50:00,194.17,194.49,194.12,194.4,30626.0,172.5473,172.8317,172.5029,172.7517,30626.0
2017-10-10 12:00:00,194.43,194.51,194.2,194.22,21364.0,172.7784,172.8495,172.574,172.5917,21364.0
2017-10-10 12:10:00,194.19,194.26,194.06,194.18,33110.0,172.5651,172.6273,172.4496,172.5562,33110.0
2017-10-10 12:20:00,194.15,194.36,194.1,194.29,21405.0,172.5295,172.7162,172.4851,172.6539,21405.0
2017-10-10 12:30:00,194.27,194.3,194.11,194.28,22617.0,172.6362,172.6628,172.494,172.6451,22617.0
2017-10-10 12:40:00,194.26,194.48,194.14,194.23,33144.0,172.6273,172.8228,172.5207,172.6006,33144.0
2017-10-10 12:50:00,194.2,194.31,193.98,194.06,29661.0,172.574,172.6717,172.3785,172.4496,29661.0
2017-10-10 13:00:00,194.07,194.22,193.98,194.05,25819.0,172.4584,172.5917,172.3785,172.4407,25819.0
2017-10-10 13:10:00,194.0,194.22,194.0,194.12,26274.0,172.3962,172.5917,172.3962,172.5029,26274.0
2017-10-10 13:20:00,194.09,194.11,194.0,194.08,22829.0,172.4762,172.494,172.3962,172.4673,22829.0
2017-10-10 13:30:00,194.09,194.26,194.0,194.1,23764.0,172.4762,172.6273,172.3962,172.4851,23764.0
2017-10-10 13:40:00,194.1,194.23,194.05,194.15,21521.0,172.4851,172.6006,172.4407,172.5295,21521.0
2017-10-10 13:50:00,194.11,194.15,193.97,193.97,38372.0,172.494,172.5295,172.3696,172.3696,38372.0
2017-10-10 14:00:00,193.98,194.11,193.97,193.99,34228.0,172.3785,172.494,172.3696,172.3874,34228.0
2017-10-10 14:10:00,193.99,194.01,193.7,193.74,38718.0,172.3874,172.4051,172.1297,172.1652,38718.0
2017-10-10 14:20:00,193.72,193.92,193.67,193.92,32591.0,172.1474,172.3252,172.103,172.3252,32591.0
2017-10-10 14:30:00,193.99,194.1,193.85,194.05,25545.0,172.3874,172.4851,172.2629,172.4407,25545.0
2017-10-10 14:40:00,194.03,194.16,193.95,194.01,29145.0,172.4229,172.5384,172.3518,172.4051,29145.0
2017-10-10 14:50:00,194.03,194.07,193.84,193.87,49597.0,172.4229,172.4584,172.2541,172.2807,49597.0
2017-10-10 15:00:00,193.82,194.29,193.82,194.12,41734.0,172.2363,172.6539,172.2363,172.5029,41734.0
2017-10-10 15:10:00,194.07,194.21,193.92,193.96,54845.0,172.4584,172.5829,172.3252,172.3607,54845.0
2017-10-10 15:20:00,193.98,194.35,193.96,194.33,71076.0,172.3785,172.7073,172.3607,172.6895,71076.0
2017-10-10 15:30:00,194.34,194.59,194.29,194.31,71323.0,172.6984,172.9205,172.6539,172.6717,71323.0
2017-10-10 15:40:00,194.33,194.64,194.29,194.64,81274.0,172.6895,172.965,172.6539,172.965,81274.0
2017-10-10 15:50:00,194.62,194.69,194.41,194.69,158187.0,172.9472,173.0094,172.7606,173.0094,158187.0
2017-10-11 09:30:00,194.63,195.57,194.41,194.78,96096.0,172.9561,173.7914,172.7606,173.0894,96096.0
2017-10-11 09:40:00,194.86,194.87,193.93,194.04,45083.0,173.1605,173.1694,172.334,172.4318,45083.0
2017-10-11 09:50:00,194.07,194.24,193.78,193.99,52821.0,172.4584,172.6095,172.2007,172.3874,52821.0
2017-10-11 10:00:00,194.02,194.02,193.59,193.84,71297.0,172.414,172.414,172.0319,172.2541,71297.0
2017-10-11 10:10:00,193.83,194.73,193.8,194.67,126582.0,172.2452,173.045,172.2185,172.9916,126582.0
2017-10-11 10:20:00,194.67,195.49,194.39,195.48,81287.0,172.9916,173.7203,172.7428,173.7114,81287.0
2017-10-11 10:30:00,195.48,195.92,195.44,195.52,70275.0,173.7114,174.1024,173.6759,173.747,70275.0
2017-10-11 10:40:00,195.52,195.72,195.35,195.4,43269.0,173.747,173.9247,173.5959,173.6403,43269.0
2017-10-11 10:50:00,195.43,195.52,195.17,195.2,36139.0,173.667,173.747,173.436,173.4626,36139.0
2017-10-11 11:00:00,195.2,195.82,195.16,195.76,47515.0,173.4626,174.0136,173.4271,173.9603,47515.0
2017-10-11 11:10:00,195.8,196.03,195.69,195.76,41601.0,173.9958,174.2002,173.898,173.9603,41601.0
2017-10-11 11:20:00,195.74,195.89,195.67,195.82,31250.0,173.9425,174.0758,173.8803,174.0136,31250.0
2017-10-11 11:30:00,195.82,196.07,195.68,195.79,37661.0,174.0136,174.2357,173.8892,173.9869,37661.0
2017-10-11 11:40:00,195.76,195.89,195.63,195.77,22115.0,173.9603,174.0758,173.8447,173.9691,22115.0
2017-10-11 11:50:00,195.78,195.95,195.6,195.74,26196.0,173.978,174.1291,173.8181,173.9425,26196.0
2017-10-11 12:00:00,195.74,195.84,195.61,195.63,34078.0,173.9425,174.0313,173.827,173.8447,34078.0
2017-10-11 12:10:00,195.63,195.73,195.41,195.55,42310.0,173.8447,173.9336,173.6492,173.7736,42310.0
2017-10-11 12:20:00,195.55,195.7,195.52,195.69,33531.0,173.7736,173.9069,173.747,173.898,33531.0
2017-10-11 12:30:00,195.69,195.72,195.36,195.52,36309.0,173.898,173.9247,173.6048,173.747,36309.0
2017-10-11 12:40:00,195.53,195.6,195.43,195.51,22409.0,173.7559,173.8181,173.667,173.7381,22409.0
2017-10-11 12:50:00,195.51,195.66,195.43,195.58,35215.0,173.7381,173.8714,173.667,173.8003,35215.0
2017-10-11 13:00:00,195.6,195.95,195.6,195.95,22909.0,173.8181,174.1291,173.8181,174.1291,22909.0
2017-10-11 13:10:00,195.97,195.97,195.57,195.58,24533.0,174.1469,174.1469,173.7914,173.8003,24533.0
2017-10-11 13:20:00,195.59,195.65,195.44,195.45,19582.0,173.8092,173.8625,173.6759,173.6848,19582.0
2017-10-11 13:30:00,195.44,195.44,195.2,195.41,44141.0,173.6759,173.6759,173.4626,173.6492,44141.0
2017-10-11 13:40:00,195.4,195.5,195.25,195.36,31488.0,173.6403,173.7292,173.507,173.6048,31488.0
2017-10-11 13:50:00,195.39,195.65,195.36,195.49,56400.0,173.6315,173.8625,173.6048,173.7203,56400.0
2017-10-11 14:00:00,195.43,195.81,195.38,195.59,46041.0,173.667,174.0047,173.6226,173.8092,46041.0
2017-10-11 14:10:00,195.49,195.54,195.3,195.3,35421.0,173.7203,173.7647,173.5515,173.5515,35421.0
2017-10-11 14:20:00,195.29,195.49,195.29,195.36,36535.0,173.5426,173.7203,173.5426,173.6048,36535.0
2017-10-11 14:30:00,195.36,195.39,195.18,195.39,32127.0,173.6048,173.6315,173.4448,173.6315,32127.0
2017-10-11 14:40:00,195.39,195.48,195.26,195.41,32223.0,173.6315,173.7114,173.5159,173.6492,32223.0
2017-10-11 14:50:00,195.39,195.49,195.33,195.4,74674.0,173.6315,173.7203,173.5781,173.6403,74674.0
2017-10-11 15:00:00,195.41,195.71,195.31,195.57,112232.0,173.6492,173.9158,173.5604,173.7914,112232.0
2017-10-11 15:10:00,195.55,195.86,195.52,195.59,58752.0,173.7736,174.0491,173.747,173.8092,58752.0
2017-10-11 15:20:00,195.59,195.68,195.47,195.53,52954.0,173.8092,173.8892,173.7025,173.7559,52954.0
2017-10-11 15:30:00,195.5,195.53,195.32,195.34,69284.0,173.7292,173.7559,173.5692,173.587,69284.0
2017-10-11 15:40:00,195.34,195.49,195.3,195.37,76999.0,173.587,173.7203,173.5515,173.6137,76999.0
2017-10-11 15:50:00,195.38,195.45,195.21,195.27,205402.0,173.6226,173.6848,173.4715,173.5248,205402.0
2017-10-12 09:30:00,195.01,195.36,194.12,194.5,132552.0,173.2938,173.6048,172.5029,172.8406,132552.0
2017-10-12 09:40:00,194.56,195.22,194.52,195.05,121432.0,172.8939,173.4804,172.8583,173.3293,121432.0
2017-10-12 09:50:00,195.0,195.19,194.6,194.67,67574.0,173.2849,173.4537,172.9294,172.9916,67574.0
2017-10-12 10:00:00,194.69,194.88,194.02,194.02,41963.0,173.0094,173.1782,172.414,172.414,41963.0
2017-10-12 10:10:00,194.1,194.42,194.05,194.39,30306.0,172.4851,172.7695,172.4407,172.7428,30306.0
2017-10-12 10:20:00,194.43,194.46,194.24,194.46,17970.0,172.7784,172.805,172.6095,172.805,17970.0
2017-10-12 10:30:00,194.43,194.67,194.43,194.49,25946.0,172.7784,172.9916,172.7784,172.8317,25946.0
2017-10-12 10:40:00,194.52,194.56,194.31,194.36,35017.0,172.8583,172.8939,172.6717,172.7162,35017.0
2017-10-12 10:50:00,194.38,194.44,194.12,194.12,33409.0,172.7339,172.7872,172.5029,172.5029,33409.0
2017-10-12 11:00:00,194.18,194.35,194.12,194.33,25391.0,172.5562,172.7073,172.5029,172.6895,25391.0
2017-10-12 11:10:00,194.34,194.52,194.34,194.5,21951.0,172.6984,172.8583,172.6984,172.8406,21951.0
2017-10-12 11:20:00,194.5,194.55,194.36,194.37,29822.0,172.8406,172.885,172.7162,172.725,29822.0
2017-10-12 11:30:00,194.4,194.5,194.37,194.49,29336.0,172.7517,172.8406,172.725,172.8317,29336.0
2017-10-12 11:40:00,194.5,194.5,194.17,194.33,31367.0,172.8406,172.8406,172.5473,172.6895,31367.0
2017-10-12 11:50:00,194.37,194.52,194.36,194.48,27859.0,172.725,172.8583,172.7162,172.8228,27859.0
2017-10-12 12:00:00,194.47,194.5,194.34,194.4,43695.0,172.8139,172.8406,172.6984,172.7517,43695.0
2017-10-12 12:10:00,194.38,194.49,194.25,194.46,44679.0,172.7339,172.8317,172.6184,172.805,44679.0
2017-10-12 12:20:00,194.43,194.5,194.39,194.42,15114.0,172.7784,172.8406,172.7428,172.7695,15114.0
2017-10-12 12:30:00,194.44,194.55,194.41,194.41,27489.0,172.7872,172.885,172.7606,172.7606,27489.0
2017-10-12 12:40:00,194.44,194.69,194.41,194.68,26358.0,172.7872,173.0094,172.7606,173.0005,26358.0
2017-10-12 12:50:00,194.65,194.73,194.47,194.6,31920.0,172.9739,173.045,172.8139,172.9294,31920.0
2017-10-12 13:00:00,194.6,194.61,194.43,194.43,17707.0,172.9294,172.9383,172.7784,172.7784,17707.0
2017-10-12 13:10:00,194.43,194.54,194.26,194.26,21455.0,172.7784,172.8761,172.6273,172.6273,21455.0
2017-10-12 13:20:00,194.26,194.3,194.15,194.19,19010.0,172.6273,172.6628,172.5295,172.5651,19010.0
2017-10-12 13:30:00,194.18,194.18,194.0,194.13,33945.0,172.5562,172.5562,172.3962,172.5118,33945.0
2017-10-12 13:40:00,194.11,194.13,194.01,194.03,26073.0,172.494,172.5118,172.4051,172.4229,26073.0
2017-10-12 13:50:00,194.02,194.05,193.8,193.87,27283.0,172.414,172.4407,172.2185,172.2807,27283.0
2017-10-12 14:00:00,193.88,193.88,193.7,193.72,31063.0,172.2896,172.2896,172.1297,172.1474,31063.0
2017-10-12 14:10:00,193.7,193.75,193.5,193.69,58021.0,172.1297,172.1741,171.9519,172.1208,58021.0
2017-10-12 14:20:00,193.69,193.9,193.64,193.73,50259.0,172.1208,172.3074,172.0763,172.1563,50259.0
2017-10-12 14:30:00,193.73,193.75,193.29,193.29,55280.0,172.1563,172.1741,171.7653,171.7653,55280.0
2017-10-12 14:40:00,193.3,193.35,193.06,193.06,89681.0,171.7742,171.8186,171.5609,171.5609,89681.0
2017-10-12 14:50:00,193.12,193.2,192.92,193.17,72997.0,171.6142,171.6853,171.4365,171.6587,72997.0
2017-10-12 15:00:00,193.18,193.25,192.86,192.88,67715.0,171.6676,171.7298,171.3832,171.401,67715.0
2017-10-12 15:10:00,192.88,193.11,192.86,192.86,59455.0,171.401,171.6054,171.3832,171.3832,59455.0
2017-10-12 15:20:00,192.87,193.13,192.86,192.99,56390.0,171.3921,171.6231,171.3832,171.4987,56390.0
2017-10-12 15:30:00,193.0,193.12,192.84,192.86,74116.0,171.5076,171.6142,171.3654,171.3832,74116.0
2017-10-12 15:40:00,192.87,192.96,192.73,192.94,117407.0,171.3921,171.4721,171.2677,171.4543,117407.0
2017-10-12 15:50:00,192.93,193.0,192.78,192.94,262123.0,171.4454,171.5076,171.3121,171.4543,262123.0
2017-10-13 09:30:00,189.59,189.9,186.0,188.0,672904.0,168.4773,168.7528,165.2871,167.0644,672904.0
2017-10-13 09:40:00,188.0,190.7,188.0,190.17,312162.0,167.0644,169.4637,167.0644,168.9928,312162.0
2017-10-13 09:50:00,190.02,190.66,189.61,190.01,132338.0,168.8595,169.4282,168.4951,168.8506,132338.0
2017-10-13 10:00:00,190.03,190.15,189.05,189.05,246929.0,168.8683,168.975,167.9975,167.9975,246929.0
2017-10-13 10:10:00,189.09,189.72,189.0,189.68,180530.0,168.033,168.5929,167.953,168.5573,180530.0
2017-10-13 10:20:00,189.66,189.96,189.54,189.85,159584.0,168.5395,168.8061,168.4329,168.7084,159584.0
2017-10-13 10:30:00,189.86,190.38,189.83,190.38,170526.0,168.7173,169.1794,168.6906,169.1794,170526.0
2017-10-13 10:40:00,190.35,191.25,190.3,191.24,148774.0,169.1527,169.9525,169.1083,169.9436,148774.0
2017-10-13 10:50:00,191.25,191.46,190.82,191.38,115214.0,169.9525,170.1391,169.5704,170.068,115214.0
2017-10-13 11:00:00,191.47,191.74,191.25,191.47,66523.0,170.148,170.3879,169.9525,170.148,66523.0
2017-10-13 11:10:00,191.42,192.25,191.3,191.96,90953.0,170.1036,170.8411,169.9969,170.5834,90953.0
2017-10-13 11:20:00,191.98,192.24,191.71,192.18,94670.0,170.6012,170.8322,170.3613,170.7789,94670.0
2017-10-13 11:30:00,192.22,192.24,191.66,191.7,64988.0,170.8145,170.8322,170.3168,170.3524,64988.0
2017-10-13 11:40:00,191.69,192.15,191.57,192.14,54975.0,170.3435,170.7523,170.2368,170.7434,54975.0
2017-10-13 11:50:00,192.15,192.68,192.08,192.62,49992.0,170.7523,171.2232,170.6901,171.1699,49992.0
2017-10-13 12:00:00,192.6,192.67,192.41,192.45,36604.0,171.1521,171.2144,170.9833,171.0189,36604.0
2017-10-13 12:10:00,192.43,192.54,192.2,192.53,41332.0,171.0011,171.0988,170.7967,171.0899,41332.0
2017-10-13 12:20:00,192.52,192.65,192.1,192.24,40238.0,171.0811,171.1966,170.7078,170.8322,40238.0
2017-10-13 12:30:00,192.25,192.42,192.16,192.23,45278.0,170.8411,170.9922,170.7611,170.8234,45278.0
2017-10-13 12:40:00,192.25,192.5,192.25,192.3,33849.0,170.8411,171.0633,170.8411,170.8856,33849.0
2017-10-13 12:50:00,192.31,192.46,192.14,192.36,33991.0,170.8944,171.0277,170.7434,170.9389,33991.0
2017-10-13 13:00:00,192.35,192.71,192.33,192.66,41111.0,170.93,171.2499,170.9122,171.2055,41111.0
2017-10-13 13:10:00,192.64,192.69,192.49,192.6,20639.0,171.1877,171.2321,171.0544,171.1521,20639.0
2017-10-13 13:20:00,192.57,192.65,192.48,192.5,21483.0,171.1255,171.1966,171.0455,171.0633,21483.0
2017-10-13 13:30:00,192.52,192.62,192.2,192.27,41600.0,171.0811,171.1699,170.7967,170.8589,41600.0
2017-10-13 13:40:00,192.23,192.33,192.1,192.16,47885.0,170.8234,170.9122,170.7078,170.7611,47885.0
2017-10-13 13:50:00,192.17,192.44,191.97,192.25,89073.0,170.77,171.01,170.5923,170.8411,89073.0
2017-10-13 14:00:00,192.25,192.27,191.83,191.83,59279.0,170.8411,170.8589,170.4679,170.4679,59279.0
2017-10-13 14:10:00,191.83,192.29,191.83,192.29,60168.0,170.4679,170.8767,170.4679,170.8767,60168.0
2017-10-13 14:20:00,192.31,192.35,191.99,192.1,109508.0,170.8944,170.93,170.6101,170.7078,109508.0
2017-10-13 14:30:00,192.09,192.36,191.83,192.33,102257.0,170.6989,170.9389,170.4679,170.9122,102257.0
2017-10-13 14:40:00,192.35,192.35,191.81,191.84,61597.0,170.93,170.93,170.4501,170.4768,61597.0
2017-10-13 14:50:00,191.84,192.3,191.77,192.28,41469.0,170.4768,170.8856,170.4146,170.8678,41469.0
2017-10-13 15:00:00,192.3,192.47,192.21,192.22,60674.0,170.8856,171.0366,170.8056,170.8145,60674.0
2017-10-13 15:10:00,192.23,192.45,192.21,192.3,67747.0,170.8234,171.0189,170.8056,170.8856,67747.0
2017-10-13 15:20:00,192.3,192.6,192.17,192.42,159016.0,170.8856,171.1521,170.77,170.9922,159016.0
2017-10-13 15:30:00,192.4,192.56,192.29,192.31,69329.0,170.9744,171.1166,170.8767,170.8944,69329.0
2017-10-13 15:40:00,192.3,192.36,192.22,192.26,123517.0,170.8856,170.9389,170.8145,170.85,123517.0
2017-10-13 15:50:00,192.26,192.62,192.26,192.6,284324.0,170.85,171.1699,170.85,171.1521,284324.0
2017-10-16 09:30:00,192.48,193.22,192.11,193.22,162721.0,171.0455,171.7031,170.7167,171.7031,162721.0
2017-10-16 09:40:00,193.23,193.23,192.02,192.35,67002.0,171.712,171.712,170.6367,170.93,67002.0
2017-10-16 09:50:00,192.34,192.69,192.2,192.69,44482.0,170.9211,171.2321,170.7967,171.2321,44482.0
2017-10-16 10:00:00,192.66,193.06,192.43,192.81,46328.0,171.2055,171.5609,171.0011,171.3388,46328.0
2017-10-16 10:10:00,192.86,192.9,192.34,192.55,64155.0,171.3832,171.4187,170.9211,171.1077,64155.0
2017-10-16 10:20:00,192.52,192.76,192.47,192.73,22818.0,171.0811,171.2943,171.0366,171.2677,22818.0
2017-10-16 10:30:00,192.77,192.86,192.37,192.39,31261.0,171.3032,171.3832,170.9478,170.9655,31261.0
2017-10-16 10:40:00,192.36,192.42,192.0,192.36,129682.0,170.9389,170.9922,170.619,170.9389,129682.0
2017-10-16 10:50:00,192.38,192.62,192.26,192.52,24287.0,170.9566,171.1699,170.85,171.0811,24287.0
2017-10-16 11:00:00,192.55,192.69,192.42,192.64,18958.0,171.1077,171.2321,170.9922,171.1877,18958.0
2017-10-16 11:10:00,192.63,192.67,192.39,192.5,34602.0,171.1788,171.2144,170.9655,171.0633,34602.0
2017-10-16 11:20:00,192.5,192.65,192.43,192.53,39777.0,171.0633,171.1966,171.0011,171.0899,39777.0
2017-10-16 11:30:00,192.51,192.63,192.33,192.63,14322.0,171.0722,171.1788,170.9122,171.1788,14322.0
2017-10-16 11:40:00,192.62,192.64,192.28,192.44,32343.0,171.1699,171.1877,170.8678,171.01,32343.0
2017-10-16 11:50:00,192.48,192.59,192.35,192.59,21486.0,171.0455,171.1433,170.93,171.1433,21486.0
2017-10-16 12:00:00,192.61,192.67,192.33,192.42,49423.0,171.161,171.2144,170.9122,170.9922,49423.0
2017-10-16 12:10:00,192.43,192.51,192.32,192.38,44396.0,171.0011,171.0722,170.9033,170.9566,44396.0
2017-10-16 12:20:00,192.38,192.4,191.36,192.22,88791.0,170.9566,170.9744,170.0502,170.8145,88791.0
2017-10-16 12:30:00,192.2,192.33,192.14,192.32,41244.0,170.7967,170.9122,170.7434,170.9033,41244.0
2017-10-16 12:40:00,192.31,192.45,192.28,192.44,43602.0,170.8944,171.0189,170.8678,171.01,43602.0
2017-10-16 12:50:00,192.42,192.65,192.4,192.63,16031.0,170.9922,171.1966,170.9744,171.1788,16031.0
2017-10-16 13:00:00,192.63,192.63,192.06,192.15,70474.0,171.1788,171.1788,170.6723,170.7523,70474.0
2017-10-16 13:10:00,192.16,192.35,192.05,192.31,50123.0,170.7611,170.93,170.6634,170.8944,50123.0
2017-10-16 13:20:00,192.31,192.43,192.22,192.4,31843.0,170.8944,171.0011,170.8145,170.9744,31843.0
2017-10-16 13:30:00,192.38,192.4,192.27,192.34,19940.0,170.9566,170.9744,170.8589,170.9211,19940.0
2017-10-16 13:40:00,192.34,192.49,192.32,192.36,25085.0,170.9211,171.0544,170.9033,170.9389,25085.0
2017-10-16 13:50:00,192.37,192.45,192.21,192.38,27386.0,170.9478,171.0189,170.8056,170.9566,27386.0
2017-10-16 14:00:00,192.38,192.39,192.21,192.29,42736.0,170.9566,170.9655,170.8056,170.8767,42736.0
2017-10-16 14:10:00,192.31,192.4,192.24,192.27,38463.0,170.8944,170.9744,170.8322,170.8589,38463.0
2017-10-16 14:20:00,192.31,192.49,192.27,192.38,33204.0,170.8944,171.0544,170.8589,170.9566,33204.0
2017-10-16 14:30:00,192.35,192.4,192.32,192.34,32944.0,170.93,170.9744,170.9033,170.9211,32944.0
2017-10-16 14:40:00,192.33,192.34,192.23,192.23,47759.0,170.9122,170.9211,170.8234,170.8234,47759.0
2017-10-16 14:50:00,192.27,192.42,192.22,192.42,39730.0,170.8589,170.9922,170.8145,170.9922,39730.0
2017-10-16 15:00:00,192.41,192.64,192.39,192.39,47351.0,170.9833,171.1877,170.9655,170.9655,47351.0
2017-10-16 15:10:00,192.37,192.64,192.27,192.62,46582.0,170.9478,171.1877,170.8589,171.1699,46582.0
2017-10-16 15:20:00,192.62,192.9,192.54,192.88,76909.0,171.1699,171.4187,171.0988,171.401,76909.0
2017-10-16 15:30:00,192.88,193.13,192.85,193.1,98871.0,171.401,171.6231,171.3743,171.5965,98871.0
2017-10-16 15:40:00,193.12,193.12,192.82,192.95,128381.0,171.6142,171.6142,171.3476,171.4632,128381.0
2017-10-16 15:50:00,192.94,193.32,192.92,193.18,280417.0,171.4543,171.792,171.4365,171.6676,280417.0
2017-10-17 09:30:00,196.91,201.37,196.37,201.24,638337.0,174.9822,178.9455,174.5023,178.83,638337.0
2017-10-17 09:40:00,201.32,203.5,200.92,202.18,623031.0,178.9011,180.8383,178.5456,179.6653,623031.0
2017-10-17 09:50:00,202.26,202.34,201.48,201.92,283825.0,179.7364,179.8075,179.0433,179.4343,283825.0
2017-10-17 10:00:00,201.94,203.95,201.91,203.8,312823.0,179.452,181.2382,179.4254,181.1049,312823.0
2017-10-17 10:10:00,203.8,204.5,203.23,203.58,340683.0,181.1049,181.727,180.5984,180.9094,340683.0
2017-10-17 10:20:00,203.52,203.78,203.07,203.25,221079.0,180.8561,181.0871,180.4562,180.6162,221079.0
2017-10-17 10:30:00,203.31,203.62,203.08,203.43,121359.0,180.6695,180.945,180.4651,180.7761,121359.0
2017-10-17 10:40:00,203.34,204.0,203.22,203.41,158634.0,180.6961,181.2826,180.5895,180.7584,158634.0
2017-10-17 10:50:00,203.41,203.79,203.28,203.67,100320.0,180.7584,181.096,180.6428,180.9894,100320.0
2017-10-17 11:00:00,203.67,203.91,203.42,203.53,104761.0,180.9894,181.2027,180.7672,180.865,104761.0
2017-10-17 11:10:00,203.58,203.67,201.87,202.58,172416.0,180.9094,180.9894,179.3898,180.0208,172416.0
2017-10-17 11:20:00,202.59,203.11,202.54,202.81,119860.0,180.0297,180.4918,179.9852,180.2252,119860.0
2017-10-17 11:30:00,202.8,202.8,202.27,202.72,85041.0,180.2163,180.2163,179.7453,180.1452,85041.0
2017-10-17 11:40:00,202.73,202.96,202.59,202.82,85924.0,180.1541,180.3585,180.0297,180.2341,85924.0
2017-10-17 11:50:00,202.83,202.86,202.49,202.72,48177.0,180.2429,180.2696,179.9408,180.1452,48177.0
2017-10-17 12:00:00,202.7,203.43,202.69,203.35,89358.0,180.1274,180.7761,180.1185,180.705,89358.0
2017-10-17 12:10:00,203.33,203.83,203.25,203.7,144005.0,180.6873,181.1316,180.6162,181.0161,144005.0
2017-10-17 12:20:00,203.7,203.92,203.36,203.39,112615.0,181.0161,181.2116,180.7139,180.7406,112615.0
2017-10-17 12:30:00,203.41,203.63,203.24,203.6,76015.0,180.7584,180.9539,180.6073,180.9272,76015.0
2017-10-17 12:40:00,203.59,203.96,203.59,203.96,64909.0,180.9183,181.2471,180.9183,181.2471,64909.0
2017-10-17 12:50:00,203.94,204.2,203.84,204.04,107109.0,181.2293,181.4604,181.1405,181.3182,107109.0
2017-10-17 13:00:00,204.01,204.35,203.82,204.33,111032.0,181.2915,181.5937,181.1227,181.5759,111032.0
2017-10-17 13:10:00,204.37,204.42,203.82,204.2,95699.0,181.6114,181.6559,181.1227,181.4604,95699.0
2017-10-17 13:20:00,204.15,204.5,204.06,204.49,130438.0,181.4159,181.727,181.336,181.7181,130438.0
2017-10-17 13:30:00,204.46,205.2,204.46,205.2,159090.0,181.6914,182.349,181.6914,182.349,159090.0
2017-10-17 13:40:00,205.15,205.2,204.86,205.2,85219.0,182.3046,182.349,182.0469,182.349,85219.0
2017-10-17 13:50:00,205.19,206.26,205.19,206.17,185705.0,182.3401,183.291,182.3401,183.211,185705.0
2017-10-17 14:00:00,206.14,206.62,205.21,205.26,205287.0,183.1843,183.6109,182.3579,182.4023,205287.0
2017-10-17 14:10:00,205.26,205.67,204.56,204.83,175450.0,182.4023,182.7667,181.7803,182.0202,175450.0
2017-10-17 14:20:00,204.81,205.29,204.67,204.97,139623.0,182.0024,182.429,181.878,182.1446,139623.0
2017-10-17 14:30:00,204.99,205.3,204.8,204.98,130183.0,182.1624,182.4379,181.9936,182.1535,130183.0
2017-10-17 14:40:00,204.97,205.36,204.69,205.1,126629.0,182.1446,182.4912,181.8958,182.2602,126629.0
2017-10-17 14:50:00,205.08,205.44,204.87,205.26,152863.0,182.2424,182.5623,182.0558,182.4023,152863.0
2017-10-17 15:00:00,205.24,205.57,205.11,205.15,138395.0,182.3846,182.6778,182.269,182.3046,138395.0
2017-10-17 15:10:00,205.13,205.44,205.04,205.21,133019.0,182.2868,182.5623,182.2068,182.3579,133019.0
2017-10-17 15:20:00,205.23,205.38,205.13,205.34,137843.0,182.3757,182.509,182.2868,182.4734,137843.0
2017-10-17 15:30:00,205.34,205.36,204.99,205.05,168936.0,182.4734,182.4912,182.1624,182.2157,168936.0
2017-10-17 15:40:00,205.04,205.42,204.88,204.89,311654.0,182.2068,182.5445,182.0647,182.0735,311654.0
2017-10-17 15:50:00,204.91,204.93,203.8,203.91,685119.0,182.0913,182.1091,181.1049,181.2027,685119.0
2017-10-18 09:30:00,203.8,206.3,203.8,206.22,327272.0,181.1049,183.3265,181.1049,183.2554,327272.0
2017-10-18 09:40:00,206.13,207.5,206.09,207.44,257293.0,183.1755,184.3929,183.1399,184.3396,257293.0
2017-10-18 09:50:00,207.44,207.8,205.88,205.9,185125.0,184.3396,184.6595,182.9533,182.9711,185125.0
2017-10-18 10:00:00,205.91,205.96,205.21,205.39,150926.0,182.98,183.0244,182.3579,182.5179,150926.0
2017-10-18 10:10:00,205.31,205.4,204.38,205.28,117153.0,182.4468,182.5267,181.6203,182.4201,117153.0
2017-10-18 10:20:00,205.33,205.63,204.72,205.0,88048.0,182.4645,182.7311,181.9225,182.1713,88048.0
2017-10-18 10:30:00,205.03,206.21,204.94,205.95,77468.0,182.1979,183.2465,182.118,183.0155,77468.0
2017-10-18 10:40:00,205.96,206.42,205.57,206.4,91068.0,183.0244,183.4332,182.6778,183.4154,91068.0
2017-10-18 10:50:00,206.34,206.82,206.34,206.44,85960.0,183.3621,183.7886,183.3621,183.4509,85960.0
2017-10-18 11:00:00,206.41,206.47,205.97,206.38,85772.0,183.4243,183.4776,183.0333,183.3976,85772.0
2017-10-18 11:10:00,206.4,206.42,206.01,206.01,56905.0,183.4154,183.4332,183.0688,183.0688,56905.0
2017-10-18 11:20:00,206.05,206.55,206.02,206.55,70649.0,183.1044,183.5487,183.0777,183.5487,70649.0
2017-10-18 11:30:00,206.5,206.73,206.24,206.64,38360.0,183.5042,183.7086,183.2732,183.6287,38360.0
2017-10-18 11:40:00,206.67,206.72,206.29,206.31,55892.0,183.6553,183.6998,183.3176,183.3354,55892.0
2017-10-18 11:50:00,206.33,206.53,206.18,206.31,78206.0,183.3532,183.5309,183.2199,183.3354,78206.0
2017-10-18 12:00:00,206.3,206.63,206.22,206.59,51245.0,183.3265,183.6198,183.2554,183.5842,51245.0
2017-10-18 12:10:00,206.58,206.64,206.21,206.26,40449.0,183.5753,183.6287,183.2465,183.291,40449.0
2017-10-18 12:20:00,206.24,206.39,205.89,205.89,58088.0,183.2732,183.4065,182.9622,182.9622,58088.0
2017-10-18 12:30:00,205.91,206.01,205.76,205.76,56175.0,182.98,183.0688,182.8467,182.8467,56175.0
2017-10-18 12:40:00,205.76,205.82,205.52,205.61,42995.0,182.8467,182.9,182.6334,182.7134,42995.0
2017-10-18 12:50:00,205.61,205.83,205.6,205.78,36241.0,182.7134,182.9089,182.7045,182.8644,36241.0
2017-10-18 13:00:00,205.8,205.81,205.42,205.46,46472.0,182.8822,182.8911,182.5445,182.5801,46472.0
2017-10-18 13:10:00,205.49,205.6,205.44,205.55,40805.0,182.6067,182.7045,182.5623,182.66,40805.0
2017-10-18 13:20:00,205.54,205.55,205.07,205.17,57604.0,182.6512,182.66,182.2335,182.3224,57604.0
2017-10-18 13:30:00,205.17,205.48,205.1,205.46,60349.0,182.3224,182.5978,182.2602,182.5801,60349.0
2017-10-18 13:40:00,205.46,205.55,205.38,205.4,45432.0,182.5801,182.66,182.509,182.5267,45432.0
2017-10-18 13:50:00,205.41,205.84,205.39,205.77,43357.0,182.5356,182.9177,182.5179,182.8555,43357.0
2017-10-18 14:00:00,205.72,205.74,204.76,204.9,91791.0,182.8111,182.8289,181.958,182.0824,91791.0
2017-10-18 14:10:00,204.91,205.1,204.59,204.87,101313.0,182.0913,182.2602,181.8069,182.0558,101313.0
2017-10-18 14:20:00,204.87,204.89,204.51,204.62,103364.0,182.0558,182.0735,181.7359,181.8336,103364.0
2017-10-18 14:30:00,204.6,204.74,204.4,204.55,89497.0,181.8158,181.9402,181.6381,181.7714,89497.0
2017-10-18 14:40:00,204.55,205.31,204.47,205.31,82832.0,181.7714,182.4468,181.7003,182.4468,82832.0
2017-10-18 14:50:00,205.26,205.43,205.03,205.2,73463.0,182.4023,182.5534,182.1979,182.349,73463.0
2017-10-18 15:00:00,205.2,205.28,204.96,205.1,96700.0,182.349,182.4201,182.1357,182.2602,96700.0
2017-10-18 15:10:00,205.12,205.52,205.09,205.41,91951.0,182.2779,182.6334,182.2513,182.5356,91951.0
2017-10-18 15:20:00,205.39,205.54,205.15,205.49,122359.0,182.5179,182.6512,182.3046,182.6067,122359.0
2017-10-18 15:30:00,205.52,205.62,205.32,205.52,98362.0,182.6334,182.7222,182.4557,182.6334,98362.0
2017-10-18 15:40:00,205.52,205.6,205.21,205.21,154354.0,182.6334,182.7045,182.3579,182.3579,154354.0
2017-10-18 15:50:00,205.21,205.33,205.06,205.23,299994.0,182.3579,182.4645,182.2246,182.3757,299994.0
2017-10-19 09:30:00,205.47,205.54,203.99,204.23,122578.0,182.5889,182.6512,181.2738,181.487,122578.0
2017-10-19 09:40:00,204.27,204.36,202.7,203.41,116591.0,181.5226,181.6026,180.1274,180.7584,116591.0
2017-10-19 09:50:00,203.44,204.0,202.86,203.49,45896.0,180.785,181.2826,180.2696,180.8294,45896.0
2017-10-19 10:00:00,203.38,205.17,203.36,204.94,65748.0,180.7317,182.3224,180.7139,182.118,65748.0
2017-10-19 10:10:00,204.96,205.57,204.79,204.85,81288.0,182.1357,182.6778,181.9847,182.038,81288.0
2017-10-19 10:20:00,204.87,204.98,204.39,204.51,44440.0,182.0558,182.1535,181.6292,181.7359,44440.0
2017-10-19 10:30:00,204.47,204.57,204.01,204.44,54627.0,181.7003,181.7892,181.2915,181.6736,54627.0
2017-10-19 10:40:00,204.44,204.74,204.18,204.73,56605.0,181.6736,181.9402,181.4426,181.9314,56605.0
2017-10-19 10:50:00,204.69,204.93,204.59,204.89,90100.0,181.8958,182.1091,181.8069,182.0735,90100.0
2017-10-19 11:00:00,204.88,205.02,204.68,204.9,51353.0,182.0647,182.1891,181.8869,182.0824,51353.0
2017-10-19 11:10:00,204.91,205.08,204.86,204.99,42458.0,182.0913,182.2424,182.0469,182.1624,42458.0
2017-10-19 11:20:00,205.0,205.09,204.48,204.64,46437.0,182.1713,182.2513,181.7092,181.8514,46437.0
2017-10-19 11:30:00,204.67,204.99,204.58,204.85,30634.0,181.878,182.1624,181.7981,182.038,30634.0
2017-10-19 11:40:00,204.88,204.94,204.73,204.76,31169.0,182.0647,182.118,181.9314,181.958,31169.0
2017-10-19 11:50:00,204.76,204.78,204.6,204.64,44180.0,181.958,181.9758,181.8158,181.8514,44180.0
2017-10-19 12:00:00,204.63,204.71,204.53,204.61,39657.0,181.8425,181.9136,181.7536,181.8247,39657.0
2017-10-19 12:10:00,204.61,204.88,204.52,204.87,36904.0,181.8247,182.0647,181.7447,182.0558,36904.0
2017-10-19 12:20:00,204.86,204.96,204.6,204.74,29525.0,182.0469,182.1357,181.8158,181.9402,29525.0
2017-10-19 12:30:00,204.74,204.84,204.26,204.79,74283.0,181.9402,182.0291,181.5137,181.9847,74283.0
2017-10-19 12:40:00,204.78,204.96,204.57,204.72,39139.0,181.9758,182.1357,181.7892,181.9225,39139.0
2017-10-19 12:50:00,204.74,204.86,204.61,204.76,31051.0,181.9402,182.0469,181.8247,181.958,31051.0
2017-10-19 13:00:00,204.75,204.86,204.63,204.74,57405.0,181.9491,182.0469,181.8425,181.9402,57405.0
2017-10-19 13:10:00,204.77,204.81,204.6,204.67,37495.0,181.9669,182.0024,181.8158,181.878,37495.0
2017-10-19 13:20:00,204.67,204.71,204.46,204.46,39536.0,181.878,181.9136,181.6914,181.6914,39536.0
2017-10-19 13:30:00,204.46,204.71,204.46,204.59,30531.0,181.6914,181.9136,181.6914,181.8069,30531.0
2017-10-19 13:40:00,204.59,204.79,204.59,204.67,26054.0,181.8069,181.9847,181.8069,181.878,26054.0
2017-10-19 13:50:00,204.66,204.71,204.41,204.44,35140.0,181.8692,181.9136,181.647,181.6736,35140.0
2017-10-19 14:00:00,204.43,204.57,204.36,204.44,48179.0,181.6648,181.7892,181.6026,181.6736,48179.0
2017-10-19 14:10:00,204.44,204.48,204.15,204.24,49533.0,181.6736,181.7092,181.4159,181.4959,49533.0
2017-10-19 14:20:00,204.22,204.24,203.83,203.83,42853.0,181.4781,181.4959,181.1316,181.1316,42853.0
2017-10-19 14:30:00,203.86,203.95,203.64,203.73,53216.0,181.1582,181.2382,180.9627,181.0427,53216.0
2017-10-19 14:40:00,203.76,203.77,203.62,203.7,46041.0,181.0694,181.0783,180.945,181.0161,46041.0
2017-10-19 14:50:00,203.72,203.91,203.61,203.8,34744.0,181.0338,181.2027,180.9361,181.1049,34744.0
2017-10-19 15:00:00,203.81,203.93,203.7,203.87,67909.0,181.1138,181.2204,181.0161,181.1671,67909.0
2017-10-19 15:10:00,203.89,203.91,203.72,203.74,45455.0,181.1849,181.2027,181.0338,181.0516,45455.0
2017-10-19 15:20:00,203.72,203.82,203.36,203.53,66681.0,181.0338,181.1227,180.7139,180.865,66681.0
2017-10-19 15:30:00,203.55,203.8,203.39,203.75,98668.0,180.8828,181.1049,180.7406,181.0605,98668.0
2017-10-19 15:40:00,203.77,203.85,203.55,203.64,114389.0,181.0783,181.1494,180.8828,180.9627,114389.0
2017-10-19 15:50:00,203.67,203.68,203.25,203.41,323922.0,180.9894,180.9983,180.6162,180.7584,323922.0
2017-10-20 09:30:00,204.22,205.0,203.69,204.82,215260.0,181.4781,182.1713,181.0072,182.0113,215260.0
2017-10-20 09:40:00,204.83,205.19,204.55,204.65,55434.0,182.0202,182.3401,181.7714,181.8603,55434.0
2017-10-20 09:50:00,204.66,205.08,204.45,204.75,55101.0,181.8692,182.2424,181.6825,181.9491,55101.0
2017-10-20 10:00:00,204.81,204.9,203.8,204.02,53394.0,182.0024,182.0824,181.1049,181.3004,53394.0
2017-10-20 10:10:00,204.06,204.66,203.8,204.63,131756.0,181.336,181.8692,181.1049,181.8425,131756.0
2017-10-20 10:20:00,204.72,204.74,204.19,204.35,36035.0,181.9225,181.9402,181.4515,181.5937,36035.0
2017-10-20 10:30:00,204.35,204.7,204.17,204.66,45637.0,181.5937,181.9047,181.4337,181.8692,45637.0
2017-10-20 10:40:00,204.68,205.33,204.6,205.28,188974.0,181.8869,182.4645,181.8158,182.4201,188974.0
2017-10-20 10:50:00,205.28,205.97,205.24,205.76,85276.0,182.4201,183.0333,182.3846,182.8467,85276.0
2017-10-20 11:00:00,205.77,205.97,205.63,205.83,52754.0,182.8555,183.0333,182.7311,182.9089,52754.0
2017-10-20 11:10:00,205.85,206.13,205.73,206.13,36895.0,182.9266,183.1755,182.82,183.1755,36895.0
2017-10-20 11:20:00,206.12,207.26,206.08,206.99,132032.0,183.1666,184.1796,183.131,183.9397,132032.0
2017-10-20 11:30:00,207.0,207.47,206.7,207.4,68462.0,183.9486,184.3662,183.682,184.304,68462.0
2017-10-20 11:40:00,207.39,207.55,207.11,207.52,67216.0,184.2951,184.4373,184.0463,184.4107,67216.0
2017-10-20 11:50:00,207.49,207.56,207.3,207.54,37529.0,184.384,184.4462,184.2152,184.4284,37529.0
2017-10-20 12:00:00,207.5,207.67,207.35,207.38,41707.0,184.3929,184.544,184.2596,184.2863,41707.0
2017-10-20 12:10:00,207.35,207.66,207.25,207.63,64923.0,184.2596,184.5351,184.1707,184.5084,64923.0
2017-10-20 12:20:00,207.62,207.77,207.51,207.57,40813.0,184.4995,184.6328,184.4018,184.4551,40813.0
2017-10-20 12:30:00,207.56,207.7,207.31,207.31,58751.0,184.4462,184.5706,184.224,184.224,58751.0
2017-10-20 12:40:00,207.31,207.48,207.3,207.38,44364.0,184.224,184.3751,184.2152,184.2863,44364.0
2017-10-20 12:50:00,207.41,207.7,207.39,207.61,48413.0,184.3129,184.5706,184.2951,184.4906,48413.0
2017-10-20 13:00:00,207.63,207.65,207.45,207.54,36116.0,184.5084,184.5262,184.3485,184.4284,36116.0
2017-10-20 13:10:00,207.55,207.61,207.43,207.55,36156.0,184.4373,184.4906,184.3307,184.4373,36156.0
2017-10-20 13:20:00,207.55,207.73,207.54,207.69,37151.0,184.4373,184.5973,184.4284,184.5617,37151.0
2017-10-20 13:30:00,207.7,207.82,207.64,207.69,38271.0,184.5706,184.6773,184.5173,184.5617,38271.0
2017-10-20 13:40:00,207.69,207.88,207.64,207.81,57353.0,184.5617,184.7306,184.5173,184.6684,57353.0
2017-10-20 13:50:00,207.81,207.89,207.74,207.88,43371.0,184.6684,184.7395,184.6062,184.7306,43371.0
2017-10-20 14:00:00,207.87,207.96,207.67,207.69,91986.0,184.7217,184.8017,184.544,184.5617,91986.0
2017-10-20 14:10:00,207.71,207.91,207.69,207.89,45522.0,184.5795,184.7572,184.5617,184.7395,45522.0
2017-10-20 14:20:00,207.91,208.21,207.81,208.09,83445.0,184.7572,185.0238,184.6684,184.9172,83445.0
2017-10-20 14:30:00,208.11,208.13,207.74,207.86,44857.0,184.935,184.9527,184.6062,184.7128,44857.0
2017-10-20 14:40:00,207.87,207.95,207.76,207.82,72716.0,184.7217,184.7928,184.6239,184.6773,72716.0
2017-10-20 14:50:00,207.81,207.82,207.66,207.79,59846.0,184.6684,184.6773,184.5351,184.6506,59846.0
2017-10-20 15:00:00,207.77,207.84,207.56,207.59,68365.0,184.6328,184.695,184.4462,184.4729,68365.0
2017-10-20 15:10:00,207.59,207.63,207.46,207.48,47241.0,184.4729,184.5084,184.3573,184.3751,47241.0
2017-10-20 15:20:00,207.5,207.53,207.37,207.42,59303.0,184.3929,184.4195,184.2774,184.3218,59303.0
2017-10-20 15:30:00,207.45,207.49,207.15,207.34,102756.0,184.3485,184.384,184.0819,184.2507,102756.0
2017-10-20 15:40:00,207.34,207.35,206.86,206.86,104555.0,184.2507,184.2596,183.8242,183.8242,104555.0
2017-10-20 15:50:00,206.88,207.49,206.85,207.48,275883.0,183.8419,184.384,183.8153,184.3751,275883.0
2017-10-23 09:30:00,207.58,208.21,206.67,206.93,115807.0,184.464,185.0238,183.6553,183.8864,115807.0
2017-10-23 09:40:00,206.85,207.56,206.17,206.28,45717.0,183.8153,184.4462,183.211,183.3087,45717.0
2017-10-23 09:50:00,206.35,206.72,205.83,206.23,54636.0,183.371,183.6998,182.9089,183.2643,54636.0
2017-10-23 10:00:00,206.04,206.74,205.8,206.67,42033.0,183.0955,183.7175,182.8822,183.6553,42033.0
2017-10-23 10:10:00,206.71,207.21,206.61,207.09,26759.0,183.6909,184.1352,183.602,184.0285,26759.0
2017-10-23 10:20:00,207.14,207.62,207.06,207.41,24550.0,184.073,184.4995,184.0019,184.3129,24550.0
2017-10-23 10:30:00,207.44,207.91,207.41,207.83,47810.0,184.3396,184.7572,184.3129,184.6861,47810.0
2017-10-23 10:40:00,207.81,207.93,207.47,207.48,36747.0,184.6684,184.775,184.3662,184.3751,36747.0
2017-10-23 10:50:00,207.48,207.56,207.23,207.35,33632.0,184.3751,184.4462,184.153,184.2596,33632.0
2017-10-23 11:00:00,207.37,207.47,207.08,207.42,29389.0,184.2774,184.3662,184.0197,184.3218,29389.0
2017-10-23 11:10:00,207.46,207.87,207.4,207.66,23013.0,184.3573,184.7217,184.304,184.5351,23013.0
2017-10-23 11:20:00,207.63,208.08,207.58,208.08,30491.0,184.5084,184.9083,184.464,184.9083,30491.0
2017-10-23 11:30:00,208.09,208.13,207.65,207.65,35304.0,184.9172,184.9527,184.5262,184.5262,35304.0
2017-10-23 11:40:00,207.65,207.85,207.64,207.84,26717.0,184.5262,184.7039,184.5173,184.695,26717.0
2017-10-23 11:50:00,207.81,208.43,207.81,208.25,29222.0,184.6684,185.2193,184.6684,185.0594,29222.0
2017-10-23 12:00:00,208.26,208.45,208.16,208.17,31509.0,185.0683,185.2371,184.9794,184.9883,31509.0
2017-10-23 12:10:00,208.12,208.18,207.86,208.15,19966.0,184.9438,184.9972,184.7128,184.9705,19966.0
2017-10-23 12:20:00,208.16,208.16,207.88,207.95,18782.0,184.9794,184.9794,184.7306,184.7928,18782.0
2017-10-23 12:30:00,207.95,208.15,207.91,207.99,22064.0,184.7928,184.9705,184.7572,184.8283,22064.0
2017-10-23 12:40:00,207.97,208.03,207.72,207.79,22155.0,184.8106,184.8639,184.5884,184.6506,22155.0
2017-10-23 12:50:00,207.78,207.82,207.52,207.74,29348.0,184.6417,184.6773,184.4107,184.6062,29348.0
2017-10-23 13:00:00,207.75,208.09,207.69,208.09,14680.0,184.615,184.9172,184.5617,184.9172,14680.0
2017-10-23 13:10:00,208.04,208.07,207.82,207.88,15581.0,184.8728,184.8994,184.6773,184.7306,15581.0
2017-10-23 13:20:00,207.89,208.05,207.79,207.95,26914.0,184.7395,184.8816,184.6506,184.7928,26914.0
2017-10-23 13:30:00,207.94,207.95,207.78,207.83,28326.0,184.7839,184.7928,184.6417,184.6861,28326.0
2017-10-23 13:40:00,207.86,207.9,207.68,207.75,33722.0,184.7128,184.7483,184.5528,184.615,33722.0
2017-10-23 13:50:00,207.75,208.0,207.73,207.9,33915.0,184.615,184.8372,184.5973,184.7483,33915.0
2017-10-23 14:00:00,207.91,208.06,207.9,207.9,33543.0,184.7572,184.8905,184.7483,184.7483,33543.0
2017-10-23 14:10:00,207.91,207.95,207.74,207.86,29727.0,184.7572,184.7928,184.6062,184.7128,29727.0
2017-10-23 14:20:00,207.88,207.94,207.81,207.93,21245.0,184.7306,184.7839,184.6684,184.775,21245.0
2017-10-23 14:30:00,207.92,207.96,207.85,207.95,17666.0,184.7661,184.8017,184.7039,184.7928,17666.0
2017-10-23 14:40:00,207.97,208.05,207.76,207.76,26000.0,184.8106,184.8816,184.6239,184.6239,26000.0
2017-10-23 14:50:00,207.79,207.87,207.64,207.64,26548.0,184.6506,184.7217,184.5173,184.5173,26548.0
2017-10-23 15:00:00,207.63,207.86,207.56,207.86,24528.0,184.5084,184.7128,184.4462,184.7128,24528.0
2017-10-23 15:10:00,207.86,207.87,207.74,207.78,28445.0,184.7128,184.7217,184.6062,184.6417,28445.0
2017-10-23 15:20:00,207.79,208.0,207.69,207.95,34883.0,184.6506,184.8372,184.5617,184.7928,34883.0
2017-10-23 15:30:00,207.97,208.03,207.51,207.53,58509.0,184.8106,184.8639,184.4018,184.4195,58509.0
2017-10-23 15:40:00,207.53,207.63,207.3,207.33,91308.0,184.4195,184.5084,184.2152,184.2418,91308.0
2017-10-23 15:50:00,207.33,207.34,206.9,207.05,229679.0,184.2418,184.2507,183.8597,183.993,229679.0
2017-10-24 09:30:00,206.38,207.39,205.97,205.98,104629.0,183.3976,184.2951,183.0333,183.0422,104629.0
2017-10-24 09:40:00,205.96,206.84,205.94,206.32,101371.0,183.0244,183.8064,183.0066,183.3443,101371.0
2017-10-24 09:50:00,206.38,206.7,205.88,206.15,79838.0,183.3976,183.682,182.9533,183.1932,79838.0
2017-10-24 10:00:00,206.26,208.06,206.21,207.77,98115.0,183.291,184.8905,183.2465,184.6328,98115.0
2017-10-24 10:10:00,207.79,208.23,207.45,208.08,84450.0,184.6506,185.0416,184.3485,184.9083,84450.0
2017-10-24 10:20:00,208.09,208.17,207.95,208.06,51761.0,184.9172,184.9883,184.7928,184.8905,51761.0
2017-10-24 10:30:00,208.08,208.09,207.07,207.28,47309.0,184.9083,184.9172,184.0108,184.1974,47309.0
2017-10-24 10:40:00,207.3,207.55,207.22,207.39,23420.0,184.2152,184.4373,184.1441,184.2951,23420.0
2017-10-24 10:50:00,207.44,207.92,207.44,207.8,28283.0,184.3396,184.7661,184.3396,184.6595,28283.0
2017-10-24 11:00:00,207.78,208.06,207.12,207.33,38993.0,184.6417,184.8905,184.0552,184.2418,38993.0
2017-10-24 11:10:00,207.31,207.6,207.19,207.59,64405.0,184.224,184.4818,184.1174,184.4729,64405.0
2017-10-24 11:20:00,207.59,207.6,207.07,207.23,93059.0,184.4729,184.4818,184.0108,184.153,93059.0
2017-10-24 11:30:00,207.29,207.4,207.08,207.08,37629.0,184.2063,184.304,184.0197,184.0197,37629.0
2017-10-24 11:40:00,207.05,207.54,207.05,207.5,37722.0,183.993,184.4284,183.993,184.3929,37722.0
2017-10-24 11:50:00,207.5,207.66,207.33,207.42,28326.0,184.3929,184.5351,184.2418,184.3218,28326.0
2017-10-24 12:00:00,207.45,207.62,207.44,207.47,14071.0,184.3485,184.4995,184.3396,184.3662,14071.0
2017-10-24 12:10:00,207.48,207.68,207.48,207.62,19288.0,184.3751,184.5528,184.3751,184.4995,19288.0
2017-10-24 12:20:00,207.61,207.64,207.38,207.5,31867.0,184.4906,184.5173,184.2863,184.3929,31867.0
2017-10-24 12:30:00,207.5,207.56,207.38,207.42,16709.0,184.3929,184.4462,184.2863,184.3218,16709.0
2017-10-24 12:40:00,207.43,207.51,207.39,207.39,15963.0,184.3307,184.4018,184.2951,184.2951,15963.0
2017-10-24 12:50:00,207.38,207.49,207.36,207.36,16289.0,184.2863,184.384,184.2685,184.2685,16289.0
2017-10-24 13:00:00,207.39,207.43,207.2,207.33,16267.0,184.2951,184.3307,184.1263,184.2418,16267.0
2017-10-24 13:10:00,207.31,207.52,207.29,207.49,16528.0,184.224,184.4107,184.2063,184.384,16528.0
2017-10-24 13:20:00,207.46,207.46,207.17,207.17,45114.0,184.3573,184.3573,184.0996,184.0996,45114.0
2017-10-24 13:30:00,207.16,207.34,207.07,207.34,24913.0,184.0908,184.2507,184.0108,184.2507,24913.0
2017-10-24 13:40:00,207.31,207.38,207.06,207.07,28920.0,184.224,184.2863,184.0019,184.0108,28920.0
2017-10-24 13:50:00,207.04,207.41,207.01,207.31,23315.0,183.9841,184.3129,183.9575,184.224,23315.0
2017-10-24 14:00:00,207.25,207.25,207.12,207.14,15123.0,184.1707,184.1707,184.0552,184.073,15123.0
2017-10-24 14:10:00,207.16,207.37,207.13,207.2,24048.0,184.0908,184.2774,184.0641,184.1263,24048.0
2017-10-24 14:20:00,207.23,207.27,207.0,207.22,30071.0,184.153,184.1885,183.9486,184.1441,30071.0
2017-10-24 14:30:00,207.25,207.63,207.25,207.56,42757.0,184.1707,184.5084,184.1707,184.4462,42757.0
2017-10-24 14:40:00,207.57,207.67,207.37,207.57,30395.0,184.4551,184.544,184.2774,184.4551,30395.0
2017-10-24 14:50:00,207.6,207.65,207.47,207.6,70048.0,184.4818,184.5262,184.3662,184.4818,70048.0
2017-10-24 15:00:00,207.58,207.8,207.29,207.54,68351.0,184.464,184.6595,184.2063,184.4284,68351.0
2017-10-24 15:10:00,207.49,207.57,207.38,207.45,27887.0,184.384,184.4551,184.2863,184.3485,27887.0
2017-10-24 15:20:00,207.45,207.77,207.42,207.72,51103.0,184.3485,184.6328,184.3218,184.5884,51103.0
2017-10-24 15:30:00,207.74,207.93,207.74,207.85,58330.0,184.6062,184.775,184.6062,184.7039,58330.0
2017-10-24 15:40:00,207.84,208.05,207.71,208.01,92189.0,184.695,184.8816,184.5795,184.8461,92189.0
2017-10-24 15:50:00,208.01,208.23,207.9,208.15,158999.0,184.8461,185.0416,184.7483,184.9705,158999.0
2017-10-25 09:30:00,208.32,209.14,208.03,208.66,88250.0,185.1216,185.8503,184.8639,185.4237,88250.0
2017-10-25 09:40:00,208.66,209.07,208.27,208.28,40328.0,185.4237,185.7881,185.0771,185.086,40328.0
2017-10-25 09:50:00,208.36,208.81,207.7,207.99,45583.0,185.1571,185.557,184.5706,184.8283,45583.0
2017-10-25 10:00:00,207.9,208.82,207.81,208.23,43347.0,184.7483,185.5659,184.6684,185.0416,43347.0
2017-10-25 10:10:00,208.24,208.24,207.33,207.62,75486.0,185.0505,185.0505,184.2418,184.4995,75486.0
2017-10-25 10:20:00,207.71,207.75,207.17,207.61,38221.0,184.5795,184.615,184.0996,184.4906,38221.0
2017-10-25 10:30:00,207.62,208.28,207.6,208.09,34243.0,184.4995,185.086,184.4818,184.9172,34243.0
2017-10-25 10:40:00,208.12,208.24,207.48,208.04,53376.0,184.9438,185.0505,184.3751,184.8728,53376.0
2017-10-25 10:50:00,208.09,208.17,207.65,207.75,36149.0,184.9172,184.9883,184.5262,184.615,36149.0
2017-10-25 11:00:00,207.72,207.74,207.29,207.61,45428.0,184.5884,184.6062,184.2063,184.4906,45428.0
2017-10-25 11:10:00,207.63,207.88,207.53,207.62,37225.0,184.5084,184.7306,184.4195,184.4995,37225.0
2017-10-25 11:20:00,207.62,207.81,207.37,207.7,51197.0,184.4995,184.6684,184.2774,184.5706,51197.0
2017-10-25 11:30:00,207.63,207.77,207.44,207.71,39540.0,184.5084,184.6328,184.3396,184.5795,39540.0
2017-10-25 11:40:00,207.71,208.1,207.59,207.98,33779.0,184.5795,184.9261,184.4729,184.8194,33779.0
2017-10-25 11:50:00,207.97,208.22,207.69,207.75,29845.0,184.8106,185.0327,184.5617,184.615,29845.0
2017-10-25 12:00:00,207.76,207.92,207.6,207.65,33843.0,184.6239,184.7661,184.4818,184.5262,33843.0
2017-10-25 12:10:00,207.62,207.71,207.38,207.5,23000.0,184.4995,184.5795,184.2863,184.3929,23000.0
2017-10-25 12:20:00,207.49,207.63,207.33,207.46,19185.0,184.384,184.5084,184.2418,184.3573,19185.0
2017-10-25 12:30:00,207.42,207.62,207.13,207.16,30779.0,184.3218,184.4995,184.0641,184.0908,30779.0
2017-10-25 12:40:00,207.21,207.4,207.07,207.19,30763.0,184.1352,184.304,184.0108,184.1174,30763.0
2017-10-25 12:50:00,207.23,207.43,207.16,207.43,24510.0,184.153,184.3307,184.0908,184.3307,24510.0
2017-10-25 13:00:00,207.44,207.53,207.28,207.53,16537.0,184.3396,184.4195,184.1974,184.4195,16537.0
2017-10-25 13:10:00,207.48,207.72,207.37,207.69,16564.0,184.3751,184.5884,184.2774,184.5617,16564.0
2017-10-25 13:20:00,207.69,207.72,207.49,207.49,28015.0,184.5617,184.5884,184.384,184.384,28015.0
2017-10-25 13:30:00,207.54,207.76,207.47,207.75,23560.0,184.4284,184.6239,184.3662,184.615,23560.0
2017-10-25 13:40:00,207.74,208.0,207.63,207.63,32983.0,184.6062,184.8372,184.5084,184.5084,32983.0
2017-10-25 13:50:00,207.66,207.77,207.32,207.4,59662.0,184.5351,184.6328,184.2329,184.304,59662.0
2017-10-25 14:00:00,207.39,207.41,207.08,207.26,38011.0,184.2951,184.3129,184.0197,184.1796,38011.0
2017-10-25 14:10:00,207.22,207.72,207.22,207.69,44008.0,184.1441,184.5884,184.1441,184.5617,44008.0
2017-10-25 14:20:00,207.69,207.86,207.42,207.42,49993.0,184.5617,184.7128,184.3218,184.3218,49993.0
2017-10-25 14:30:00,207.44,207.54,207.27,207.46,46670.0,184.3396,184.4284,184.1885,184.3573,46670.0
2017-10-25 14:40:00,207.48,207.69,207.34,207.69,38501.0,184.3751,184.5617,184.2507,184.5617,38501.0
2017-10-25 14:50:00,207.7,207.77,207.61,207.61,30784.0,184.5706,184.6328,184.4906,184.4906,30784.0
2017-10-25 15:00:00,207.61,207.8,207.56,207.71,43634.0,184.4906,184.6595,184.4462,184.5795,43634.0
2017-10-25 15:10:00,207.7,207.74,207.61,207.63,33305.0,184.5706,184.6062,184.4906,184.5084,33305.0
2017-10-25 15:20:00,207.63,207.87,207.63,207.83,44478.0,184.5084,184.7217,184.5084,184.6861,44478.0
2017-10-25 15:30:00,207.84,207.97,207.76,207.77,70888.0,184.695,184.8106,184.6239,184.6328,70888.0
2017-10-25 15:40:00,207.76,207.8,207.34,207.34,81033.0,184.6239,184.6595,184.2507,184.2507,81033.0
2017-10-25 15:50:00,207.38,207.71,207.33,207.59,225989.0,184.2863,184.5795,184.2418,184.4729,225989.0
2017-10-26 09:30:00,207.92,208.74,207.58,208.48,101782.0,184.7661,185.4948,184.464,185.2638,101782.0
2017-10-26 09:40:00,208.5,208.6,208.13,208.3,177241.0,185.2815,185.3704,184.9527,185.1038,177241.0
2017-10-26 09:50:00,208.3,208.66,208.28,208.41,72299.0,185.1038,185.4237,185.086,185.2016,72299.0
2017-10-26 10:00:00,208.41,208.52,207.63,207.86,80447.0,185.2016,185.2993,184.5084,184.7128,80447.0
2017-10-26 10:10:00,207.86,208.12,207.85,208.01,52394.0,184.7128,184.9438,184.7039,184.8461,52394.0
2017-10-26 10:20:00,208.02,208.05,207.62,207.75,45262.0,184.855,184.8816,184.4995,184.615,45262.0
2017-10-26 10:30:00,207.76,208.05,207.73,207.95,34491.0,184.6239,184.8816,184.5973,184.7928,34491.0
2017-10-26 10:40:00,207.99,208.17,207.87,208.03,18337.0,184.8283,184.9883,184.7217,184.8639,18337.0
2017-10-26 10:50:00,207.99,208.19,207.92,208.13,53807.0,184.8283,185.0061,184.7661,184.9527,53807.0
2017-10-26 11:00:00,208.08,208.23,207.9,207.97,50437.0,184.9083,185.0416,184.7483,184.8106,50437.0
2017-10-26 11:10:00,207.97,208.15,207.73,207.77,25365.0,184.8106,184.9705,184.5973,184.6328,25365.0
2017-10-26 11:20:00,207.77,207.98,207.75,207.91,22324.0,184.6328,184.8194,184.615,184.7572,22324.0
2017-10-26 11:30:00,207.95,208.05,207.81,208.05,19210.0,184.7928,184.8816,184.6684,184.8816,19210.0
2017-10-26 11:40:00,208.01,208.2,207.94,208.18,13341.0,184.8461,185.0149,184.7839,184.9972,13341.0
2017-10-26 11:50:00,208.21,208.43,208.16,208.38,21046.0,185.0238,185.2193,184.9794,185.1749,21046.0
2017-10-26 12:00:00,208.37,208.39,208.18,208.25,36193.0,185.166,185.1838,184.9972,185.0594,36193.0
2017-10-26 12:10:00,208.23,208.28,208.1,208.25,17513.0,185.0416,185.086,184.9261,185.0594,17513.0
2017-10-26 12:20:00,208.25,208.29,208.18,208.25,30779.0,185.0594,185.0949,184.9972,185.0594,30779.0
2017-10-26 12:30:00,208.24,208.25,208.1,208.12,16586.0,185.0505,185.0594,184.9261,184.9438,16586.0
2017-10-26 12:40:00,208.11,208.27,208.09,208.18,27609.0,184.935,185.0771,184.9172,184.9972,27609.0
2017-10-26 12:50:00,208.21,208.29,208.1,208.17,19131.0,185.0238,185.0949,184.9261,184.9883,19131.0
2017-10-26 13:00:00,208.14,208.25,208.1,208.25,11210.0,184.9616,185.0594,184.9261,185.0594,11210.0
2017-10-26 13:10:00,208.24,208.41,208.16,208.31,26702.0,185.0505,185.2016,184.9794,185.1127,26702.0
2017-10-26 13:20:00,208.31,208.36,208.17,208.21,8951.0,185.1127,185.1571,184.9883,185.0238,8951.0
2017-10-26 13:30:00,208.18,208.2,208.08,208.1,29497.0,184.9972,185.0149,184.9083,184.9261,29497.0
2017-10-26 13:40:00,208.1,208.11,207.93,208.07,11451.0,184.9261,184.935,184.775,184.8994,11451.0
2017-10-26 13:50:00,208.07,208.12,207.97,208.09,16194.0,184.8994,184.9438,184.8106,184.9172,16194.0
2017-10-26 14:00:00,208.1,208.12,207.84,207.87,25766.0,184.9261,184.9438,184.695,184.7217,25766.0
2017-10-26 14:10:00,207.85,208.04,207.65,207.95,30352.0,184.7039,184.8728,184.5262,184.7928,30352.0
2017-10-26 14:20:00,207.93,208.15,207.93,207.98,48610.0,184.775,184.9705,184.775,184.8194,48610.0
2017-10-26 14:30:00,207.99,208.11,207.93,208.03,42677.0,184.8283,184.935,184.775,184.8639,42677.0
2017-10-26 14:40:00,208.03,208.18,208.0,208.08,100134.0,184.8639,184.9972,184.8372,184.9083,100134.0
2017-10-26 14:50:00,208.09,208.17,208.01,208.17,100892.0,184.9172,184.9883,184.8461,184.9883,100892.0
2017-10-26 15:00:00,208.18,208.21,208.05,208.08,57375.0,184.9972,185.0238,184.8816,184.9083,57375.0
2017-10-26 15:10:00,208.1,208.11,207.87,207.89,32760.0,184.9261,184.935,184.7217,184.7395,32760.0
2017-10-26 15:20:00,207.9,208.15,207.88,208.03,112244.0,184.7483,184.9705,184.7306,184.8639,112244.0
2017-10-26 15:30:00,208.05,208.1,207.84,207.97,45092.0,184.8816,184.9261,184.695,184.8106,45092.0
2017-10-26 15:40:00,207.98,211.7,207.93,210.01,260998.0,184.8194,188.1252,184.775,186.6234,260998.0
2017-10-26 15:50:00,209.95,210.34,209.11,209.16,461699.0,186.5701,186.9166,185.8236,185.868,461699.0
2017-10-27 09:30:00,209.15,210.7,208.54,210.1,235882.0,185.8591,187.2365,185.3171,186.7034,235882.0
2017-10-27 09:40:00,210.1,210.59,209.22,210.59,97305.0,186.7034,187.1388,185.9214,187.1388,97305.0
2017-10-27 09:50:00,210.54,211.78,210.34,210.91,105323.0,187.0944,188.1963,186.9166,187.4232,105323.0
2017-10-27 10:00:00,210.8,211.59,210.8,211.31,124815.0,187.3254,188.0274,187.3254,187.7786,124815.0
2017-10-27 10:10:00,211.39,212.41,211.03,212.2,106317.0,187.8497,188.7561,187.5298,188.5695,106317.0
2017-10-27 10:20:00,212.16,212.61,211.41,211.79,175971.0,188.534,188.9338,187.8675,188.2052,175971.0
2017-10-27 10:30:00,211.78,212.62,211.65,211.96,131445.0,188.1963,188.9427,188.0807,188.3562,131445.0
2017-10-27 10:40:00,211.9,212.29,211.56,212.07,113408.0,188.3029,188.6495,188.0008,188.454,113408.0
2017-10-27 10:50:00,212.05,212.3,211.57,212.07,111485.0,188.4362,188.6584,188.0097,188.454,111485.0
2017-10-27 11:00:00,212.07,212.56,211.9,212.27,92645.0,188.454,188.8894,188.3029,188.6317,92645.0
2017-10-27 11:10:00,212.31,212.35,211.74,212.17,93386.0,188.6673,188.7028,188.1607,188.5428,93386.0
2017-10-27 11:20:00,212.15,212.33,211.71,212.02,52591.0,188.5251,188.685,188.1341,188.4095,52591.0
2017-10-27 11:30:00,211.98,212.5,211.77,212.28,68335.0,188.374,188.8361,188.1874,188.6406,68335.0
2017-10-27 11:40:00,212.28,212.77,212.21,212.21,44058.0,188.6406,189.076,188.5784,188.5784,44058.0
2017-10-27 11:50:00,212.21,212.38,212.03,212.31,59059.0,188.5784,188.7295,188.4184,188.6673,59059.0
2017-10-27 12:00:00,212.4,212.68,212.2,212.47,105866.0,188.7472,188.996,188.5695,188.8094,105866.0
2017-10-27 12:10:00,212.41,212.55,212.15,212.48,52971.0,188.7561,188.8805,188.5251,188.8183,52971.0
2017-10-27 12:20:00,212.43,212.56,212.24,212.34,27563.0,188.7739,188.8894,188.605,188.6939,27563.0
2017-10-27 12:30:00,212.3,212.5,212.2,212.38,32678.0,188.6584,188.8361,188.5695,188.7295,32678.0
2017-10-27 12:40:00,212.33,212.54,212.12,212.36,217664.0,188.685,188.8716,188.4984,188.7117,217664.0
2017-10-27 12:50:00,212.39,212.44,211.97,212.16,21454.0,188.7383,188.7828,188.3651,188.534,21454.0
2017-10-27 13:00:00,212.14,212.36,211.89,212.22,34148.0,188.5162,188.7117,188.294,188.5873,34148.0
2017-10-27 13:10:00,212.16,212.31,212.04,212.21,45121.0,188.534,188.6673,188.4273,188.5784,45121.0
2017-10-27 13:20:00,212.21,212.27,212.05,212.18,26892.0,188.5784,188.6317,188.4362,188.5517,26892.0
2017-10-27 13:30:00,212.18,212.32,212.09,212.26,44971.0,188.5517,188.6761,188.4717,188.6228,44971.0
2017-10-27 13:40:00,212.25,212.41,212.16,212.31,38312.0,188.6139,188.7561,188.534,188.6673,38312.0
2017-10-27 13:50:00,212.29,212.45,212.26,212.34,20203.0,188.6495,188.7917,188.6228,188.6939,20203.0
2017-10-27 14:00:00,212.37,212.43,212.12,212.14,80752.0,188.7206,188.7739,188.4984,188.5162,80752.0
2017-10-27 14:10:00,212.15,212.27,212.06,212.24,30448.0,188.5251,188.6317,188.4451,188.605,30448.0
2017-10-27 14:20:00,212.27,212.37,212.11,212.21,52421.0,188.6317,188.7206,188.4895,188.5784,52421.0
2017-10-27 14:30:00,212.21,212.38,211.96,212.04,64512.0,188.5784,188.7295,188.3562,188.4273,64512.0
2017-10-27 14:40:00,212.02,212.31,212.02,212.24,37880.0,188.4095,188.6673,188.4095,188.605,37880.0
2017-10-27 14:50:00,212.21,212.45,212.16,212.21,42634.0,188.5784,188.7917,188.534,188.5784,42634.0
2017-10-27 15:00:00,212.21,212.37,212.16,212.27,52376.0,188.5784,188.7206,188.534,188.6317,52376.0
2017-10-27 15:10:00,212.28,212.42,212.06,212.24,89045.0,188.6406,188.765,188.4451,188.605,89045.0
2017-10-27 15:20:00,212.21,212.38,212.21,212.32,134158.0,188.5784,188.7295,188.5784,188.6761,134158.0
2017-10-27 15:30:00,212.31,212.63,212.29,212.54,111397.0,188.6673,188.9516,188.6495,188.8716,111397.0
2017-10-27 15:40:00,212.5,212.56,212.32,212.51,138856.0,188.8361,188.8894,188.6761,188.845,138856.0
2017-10-27 15:50:00,212.51,212.61,212.38,212.61,344974.0,188.845,188.9338,188.7295,188.9338,344974.0
2017-10-30 09:30:00,212.21,212.51,211.36,212.46,90877.0,188.5784,188.845,187.823,188.8005,90877.0
2017-10-30 09:40:00,212.53,212.77,211.84,212.02,40541.0,188.8628,189.076,188.2496,188.4095,40541.0
2017-10-30 09:50:00,212.04,212.17,211.6,211.85,41090.0,188.4273,188.5428,188.0363,188.2585,41090.0
2017-10-30 10:00:00,211.85,212.2,211.66,212.15,56121.0,188.2585,188.5695,188.0896,188.5251,56121.0
2017-10-30 10:10:00,212.15,212.36,211.96,212.24,37918.0,188.5251,188.7117,188.3562,188.605,37918.0
2017-10-30 10:20:00,212.28,212.5,212.18,212.24,40875.0,188.6406,188.8361,188.5517,188.605,40875.0
2017-10-30 10:30:00,212.2,212.42,212.19,212.42,39829.0,188.5695,188.765,188.5606,188.765,39829.0
2017-10-30 10:40:00,212.39,212.51,212.34,212.38,27146.0,188.7383,188.845,188.6939,188.7295,27146.0
2017-10-30 10:50:00,212.4,212.43,212.22,212.37,23148.0,188.7472,188.7739,188.5873,188.7206,23148.0
2017-10-30 11:00:00,212.37,212.49,212.15,212.25,34592.0,188.7206,188.8272,188.5251,188.6139,34592.0
2017-10-30 11:10:00,212.28,212.3,212.2,212.2,33956.0,188.6406,188.6584,188.5695,188.5695,33956.0
2017-10-30 11:20:00,212.25,212.45,212.05,212.05,34846.0,188.6139,188.7917,188.4362,188.4362,34846.0
2017-10-30 11:30:00,212.06,212.17,211.34,211.37,77168.0,188.4451,188.5428,187.8053,187.8319,77168.0
2017-10-30 11:40:00,211.35,211.71,211.33,211.38,17749.0,187.8142,188.1341,187.7964,187.8408,17749.0
2017-10-30 11:50:00,211.36,211.39,211.01,211.06,26282.0,187.823,187.8497,187.512,187.5564,26282.0
2017-10-30 12:00:00,211.07,211.09,210.74,210.84,40776.0,187.5653,187.5831,187.2721,187.3609,40776.0
2017-10-30 12:10:00,210.81,211.03,210.66,210.75,33501.0,187.3343,187.5298,187.201,187.281,33501.0
2017-10-30 12:20:00,210.75,211.04,210.7,210.89,25196.0,187.281,187.5387,187.2365,187.4054,25196.0
2017-10-30 12:30:00,210.89,211.1,210.83,210.88,19312.0,187.4054,187.592,187.3521,187.3965,19312.0
2017-10-30 12:40:00,210.87,211.19,210.81,211.15,18486.0,187.3876,187.672,187.3343,187.6364,18486.0
2017-10-30 12:50:00,211.16,211.18,210.95,210.95,18044.0,187.6453,187.6631,187.4587,187.4587,18044.0
2017-10-30 13:00:00,210.93,210.95,210.73,210.8,14289.0,187.4409,187.4587,187.2632,187.3254,14289.0
2017-10-30 13:10:00,210.79,210.92,210.74,210.88,15603.0,187.3165,187.432,187.2721,187.3965,15603.0
2017-10-30 13:20:00,210.84,210.9,210.68,210.81,18285.0,187.3609,187.4143,187.2188,187.3343,18285.0
2017-10-30 13:30:00,210.8,210.8,210.62,210.69,13947.0,187.3254,187.3254,187.1654,187.2277,13947.0
2017-10-30 13:40:00,210.69,210.78,210.62,210.65,12811.0,187.2277,187.3076,187.1654,187.1921,12811.0
2017-10-30 13:50:00,210.67,210.69,210.54,210.57,24053.0,187.2099,187.2277,187.0944,187.121,24053.0
2017-10-30 14:00:00,210.56,210.74,210.55,210.74,32673.0,187.1121,187.2721,187.1032,187.2721,32673.0
2017-10-30 14:10:00,210.73,211.04,210.72,210.79,23541.0,187.2632,187.5387,187.2543,187.3165,23541.0
2017-10-30 14:20:00,210.78,210.81,210.62,210.63,29815.0,187.3076,187.3343,187.1654,187.1743,29815.0
2017-10-30 14:30:00,210.63,210.7,210.45,210.7,25680.0,187.1743,187.2365,187.0144,187.2365,25680.0
2017-10-30 14:40:00,210.67,210.72,210.37,210.37,35631.0,187.2099,187.2543,186.9433,186.9433,35631.0
2017-10-30 14:50:00,210.37,210.42,210.16,210.25,31793.0,186.9433,186.9877,186.7567,186.8367,31793.0
2017-10-30 15:00:00,210.27,210.29,209.93,209.99,46692.0,186.8544,186.8722,186.5523,186.6056,46692.0
2017-10-30 15:10:00,209.97,210.04,209.74,210.03,44420.0,186.5878,186.65,186.3834,186.6411,44420.0
2017-10-30 15:20:00,210.03,210.1,209.76,209.86,51520.0,186.6411,186.7034,186.4012,186.4901,51520.0
2017-10-30 15:30:00,209.87,209.9,209.67,209.82,62409.0,186.499,186.5256,186.3212,186.4545,62409.0
2017-10-30 15:40:00,209.83,209.9,209.52,209.65,89031.0,186.4634,186.5256,186.1879,186.3035,89031.0
2017-10-30 15:50:00,209.66,209.78,209.38,209.39,207340.0,186.3124,186.419,186.0635,186.0724,207340.0
2017-10-31 09:30:00,209.39,210.46,208.66,208.7,148554.0,186.0724,187.0233,185.4237,185.4593,148554.0
2017-10-31 09:40:00,208.67,209.66,207.8,209.66,197877.0,185.4326,186.3124,184.6595,186.3124,197877.0
2017-10-31 09:50:00,209.6,209.66,208.68,209.35,81747.0,186.259,186.3124,185.4415,186.0369,81747.0
2017-10-31 10:00:00,209.41,209.51,209.01,209.09,87094.0,186.0902,186.1791,185.7347,185.8058,87094.0
2017-10-31 10:10:00,209.15,209.96,209.15,209.8,100881.0,185.8591,186.5789,185.8591,186.4368,100881.0
2017-10-31 10:20:00,209.69,209.77,209.35,209.42,67550.0,186.339,186.4101,186.0369,186.0991,67550.0
2017-10-31 10:30:00,209.43,209.83,209.42,209.72,58661.0,186.108,186.4634,186.0991,186.3657,58661.0
2017-10-31 10:40:00,209.69,209.97,209.51,209.72,54655.0,186.339,186.5878,186.1791,186.3657,54655.0
2017-10-31 10:50:00,209.69,210.04,209.62,209.94,55841.0,186.339,186.65,186.2768,186.5612,55841.0
2017-10-31 11:00:00,209.97,210.3,209.89,209.98,44285.0,186.5878,186.8811,186.5167,186.5967,44285.0
2017-10-31 11:10:00,210.0,210.29,209.91,210.12,51891.0,186.6145,186.8722,186.5345,186.7211,51891.0
2017-10-31 11:20:00,210.12,210.39,210.04,210.07,26641.0,186.7211,186.9611,186.65,186.6767,26641.0
2017-10-31 11:30:00,210.1,210.12,209.87,209.94,24887.0,186.7034,186.7211,186.499,186.5612,24887.0
2017-10-31 11:40:00,209.94,210.14,209.78,210.06,23948.0,186.5612,186.7389,186.419,186.6678,23948.0
2017-10-31 11:50:00,210.02,210.15,209.71,209.86,23942.0,186.6323,186.7478,186.3568,186.4901,23942.0
2017-10-31 12:00:00,209.9,210.3,209.86,210.06,26745.0,186.5256,186.8811,186.4901,186.6678,26745.0
2017-10-31 12:10:00,210.1,210.16,209.76,209.84,27841.0,186.7034,186.7567,186.4012,186.4723,27841.0
2017-10-31 12:20:00,209.86,209.94,209.4,209.55,44696.0,186.4901,186.5612,186.0813,186.2146,44696.0
2017-10-31 12:30:00,209.54,209.75,209.49,209.66,54449.0,186.2057,186.3923,186.1613,186.3124,54449.0
2017-10-31 12:40:00,209.66,209.73,209.48,209.54,29504.0,186.3124,186.3746,186.1524,186.2057,29504.0
2017-10-31 12:50:00,209.52,209.6,209.29,209.4,29660.0,186.1879,186.259,185.9836,186.0813,29660.0
2017-10-31 13:00:00,209.4,209.5,209.32,209.43,22401.0,186.0813,186.1702,186.0102,186.108,22401.0
2017-10-31 13:10:00,209.39,209.55,209.35,209.52,24585.0,186.0724,186.2146,186.0369,186.1879,24585.0
2017-10-31 13:20:00,209.54,209.54,209.4,209.5,21255.0,186.2057,186.2057,186.0813,186.1702,21255.0
2017-10-31 13:30:00,209.5,209.94,209.5,209.92,19762.0,186.1702,186.5612,186.1702,186.5434,19762.0
2017-10-31 13:40:00,209.88,209.94,209.83,209.86,22535.0,186.5079,186.5612,186.4634,186.4901,22535.0
2017-10-31 13:50:00,209.87,209.9,209.72,209.76,29079.0,186.499,186.5256,186.3657,186.4012,29079.0
2017-10-31 14:00:00,209.79,210.2,209.77,210.09,27358.0,186.4279,186.7922,186.4101,186.6945,27358.0
2017-10-31 14:10:00,210.07,210.2,209.94,210.18,23433.0,186.6767,186.7922,186.5612,186.7744,23433.0
2017-10-31 14:20:00,210.17,210.35,210.15,210.27,30699.0,186.7656,186.9255,186.7478,186.8544,30699.0
2017-10-31 14:30:00,210.24,210.3,210.13,210.19,34789.0,186.8278,186.8811,186.73,186.7833,34789.0
2017-10-31 14:40:00,210.17,210.19,209.88,209.94,31923.0,186.7656,186.7833,186.5079,186.5612,31923.0
2017-10-31 14:50:00,209.94,210.27,209.93,210.26,33440.0,186.5612,186.8544,186.5523,186.8455,33440.0
2017-10-31 15:00:00,210.26,210.52,210.26,210.4,43876.0,186.8455,187.0766,186.8455,186.9699,43876.0
2017-10-31 15:10:00,210.4,210.51,210.3,210.45,40194.0,186.9699,187.0677,186.8811,187.0144,40194.0
2017-10-31 15:20:00,210.48,210.52,210.1,210.1,49119.0,187.041,187.0766,186.7034,186.7034,49119.0
2017-10-31 15:30:00,210.07,210.28,210.0,210.25,60412.0,186.6767,186.8633,186.6145,186.8367,60412.0
2017-10-31 15:40:00,210.25,210.25,210.02,210.18,95601.0,186.8367,186.8367,186.6323,186.7744,95601.0
2017-10-31 15:50:00,210.19,210.28,210.06,210.2,143823.0,186.7833,186.8633,186.6678,186.7922,143823.0
2017-11-01 09:30:00,211.62,212.63,210.64,210.77,88072.0,188.0541,188.9516,187.1832,187.2987,88072.0
2017-11-01 09:40:00,210.7,211.44,210.36,211.14,19761.0,187.2365,187.8941,186.9344,187.6275,19761.0
2017-11-01 09:50:00,211.24,211.46,210.83,211.31,20353.0,187.7164,187.9119,187.3521,187.7786,20353.0
2017-11-01 10:00:00,211.58,211.58,210.78,210.95,26053.0,188.0185,188.0185,187.3076,187.4587,26053.0
2017-11-01 10:10:00,210.91,211.65,210.86,211.46,26126.0,187.4232,188.0807,187.3787,187.9119,26126.0
2017-11-01 10:20:00,211.43,211.52,211.05,211.05,23619.0,187.8852,187.9652,187.5476,187.5476,23619.0
2017-11-01 10:30:00,211.12,211.52,211.1,211.13,26747.0,187.6098,187.9652,187.592,187.6187,26747.0
2017-11-01 10:40:00,211.16,211.32,211.0,211.26,29643.0,187.6453,187.7875,187.5031,187.7342,29643.0
2017-11-01 10:50:00,211.26,211.48,210.95,210.98,46900.0,187.7342,187.9297,187.4587,187.4854,46900.0
2017-11-01 11:00:00,211.0,211.04,210.5,210.59,19950.0,187.5031,187.5387,187.0588,187.1388,19950.0
2017-11-01 11:10:00,210.57,210.73,210.36,210.59,12265.0,187.121,187.2632,186.9344,187.1388,12265.0
2017-11-01 11:20:00,210.53,210.53,210.18,210.26,16946.0,187.0855,187.0855,186.7744,186.8455,16946.0
2017-11-01 11:30:00,210.26,210.42,209.86,210.11,25340.0,186.8455,186.9877,186.4901,186.7122,25340.0
2017-11-01 11:40:00,210.07,210.13,209.86,209.9,23578.0,186.6767,186.73,186.4901,186.5256,23578.0
2017-11-01 11:50:00,209.86,209.96,209.67,209.84,40202.0,186.4901,186.5789,186.3212,186.4723,40202.0
2017-11-01 12:00:00,209.81,210.09,209.81,210.0,37847.0,186.4456,186.6945,186.4456,186.6145,37847.0
2017-11-01 12:10:00,209.97,210.0,209.57,209.66,37492.0,186.5878,186.6145,186.2324,186.3124,37492.0
2017-11-01 12:20:00,209.6,209.62,209.29,209.59,36050.0,186.259,186.2768,185.9836,186.2501,36050.0
2017-11-01 12:30:00,209.6,209.71,209.41,209.5,22830.0,186.259,186.3568,186.0902,186.1702,22830.0
2017-11-01 12:40:00,209.5,209.69,209.47,209.59,25212.0,186.1702,186.339,186.1435,186.2501,25212.0
2017-11-01 12:50:00,209.6,209.83,209.55,209.63,18370.0,186.259,186.4634,186.2146,186.2857,18370.0
2017-11-01 13:00:00,209.66,209.67,209.37,209.49,23748.0,186.3124,186.3212,186.0546,186.1613,23748.0
2017-11-01 13:10:00,209.5,209.57,209.2,209.24,32793.0,186.1702,186.2324,185.9036,185.9391,32793.0
2017-11-01 13:20:00,209.21,209.6,209.16,209.45,31811.0,185.9125,186.259,185.868,186.1257,31811.0
2017-11-01 13:30:00,209.45,209.49,209.04,209.04,20402.0,186.1257,186.1613,185.7614,185.7614,20402.0
2017-11-01 13:40:00,209.04,209.21,208.94,209.05,31054.0,185.7614,185.9125,185.6725,185.7703,31054.0
2017-11-01 13:50:00,209.03,209.2,208.92,208.95,15638.0,185.7525,185.9036,185.6548,185.6814,15638.0
2017-11-01 14:00:00,208.95,209.36,208.92,209.2,40917.0,185.6814,186.0458,185.6548,185.9036,40917.0
2017-11-01 14:10:00,209.25,209.32,209.1,209.21,35260.0,185.948,186.0102,185.8147,185.9125,35260.0
2017-11-01 14:20:00,209.23,209.45,209.18,209.32,34412.0,185.9302,186.1257,185.8858,186.0102,34412.0
2017-11-01 14:30:00,209.34,209.44,209.16,209.35,39771.0,186.028,186.1169,185.868,186.0369,39771.0
2017-11-01 14:40:00,209.36,209.37,209.17,209.28,38882.0,186.0458,186.0546,185.8769,185.9747,38882.0
2017-11-01 14:50:00,209.26,209.59,209.25,209.59,42226.0,185.9569,186.2501,185.948,186.2501,42226.0
2017-11-01 15:00:00,209.59,209.89,209.51,209.86,36429.0,186.2501,186.5167,186.1791,186.4901,36429.0
2017-11-01 15:10:00,209.89,209.96,209.77,209.77,24244.0,186.5167,186.5789,186.4101,186.4101,24244.0
2017-11-01 15:20:00,209.81,209.84,209.62,209.71,24368.0,186.4456,186.4723,186.2768,186.3568,24368.0
2017-11-01 15:30:00,209.71,209.97,209.7,209.78,38053.0,186.3568,186.5878,186.3479,186.419,38053.0
2017-11-01 15:40:00,209.78,209.8,209.4,209.55,57880.0,186.419,186.4368,186.0813,186.2146,57880.0
2017-11-01 15:50:00,209.56,209.74,209.41,209.56,95976.0,186.2235,186.3834,186.0902,186.2235,95976.0
2017-11-02 09:30:00,210.11,210.73,209.17,210.27,92536.0,186.7122,187.2632,185.8769,186.8544,92536.0
2017-11-02 09:40:00,210.28,210.82,209.9,210.4,60800.0,186.8633,187.3432,186.5256,186.9699,60800.0
2017-11-02 09:50:00,210.39,210.41,209.3,209.31,74041.0,186.9611,186.9788,185.9924,186.0013,74041.0
2017-11-02 10:00:00,209.23,209.83,209.01,209.14,83101.0,185.9302,186.4634,185.7347,185.8503,83101.0
2017-11-02 10:10:00,209.22,209.89,209.22,209.89,32898.0,185.9214,186.5167,185.9214,186.5167,32898.0
2017-11-02 10:20:00,209.93,209.97,209.22,209.61,41146.0,186.5523,186.5878,185.9214,186.2679,41146.0
2017-11-02 10:30:00,209.53,209.86,209.31,209.85,41676.0,186.1968,186.4901,186.0013,186.4812,41676.0
2017-11-02 10:40:00,209.91,210.1,209.51,209.57,50418.0,186.5345,186.7034,186.1791,186.2324,50418.0
2017-11-02 10:50:00,209.62,209.95,209.5,209.61,57980.0,186.2768,186.5701,186.1702,186.2679,57980.0
2017-11-02 11:00:00,209.65,209.91,209.61,209.64,62853.0,186.3035,186.5345,186.2679,186.2946,62853.0
2017-11-02 11:10:00,209.64,209.83,209.56,209.69,43779.0,186.2946,186.4634,186.2235,186.339,43779.0
2017-11-02 11:20:00,209.69,209.9,209.33,209.33,64120.0,186.339,186.5256,186.0191,186.0191,64120.0
2017-11-02 11:30:00,209.41,209.97,209.38,209.91,43460.0,186.0902,186.5878,186.0635,186.5345,43460.0
2017-11-02 11:40:00,209.91,210.24,209.63,210.01,49400.0,186.5345,186.8278,186.2857,186.6234,49400.0
2017-11-02 11:50:00,210.0,210.08,209.75,209.83,31464.0,186.6145,186.6856,186.3923,186.4634,31464.0
2017-11-02 12:00:00,209.82,209.95,209.5,209.75,41556.0,186.4545,186.5701,186.1702,186.3923,41556.0
2017-11-02 12:10:00,209.76,210.1,209.73,209.91,40010.0,186.4012,186.7034,186.3746,186.5345,40010.0
2017-11-02 12:20:00,209.9,210.5,209.83,210.39,36630.0,186.5256,187.0588,186.4634,186.9611,36630.0
2017-11-02 12:30:00,210.37,210.37,209.84,210.03,30776.0,186.9433,186.9433,186.4723,186.6411,30776.0
2017-11-02 12:40:00,210.03,210.23,209.96,210.13,53241.0,186.6411,186.8189,186.5789,186.73,53241.0
2017-11-02 12:50:00,210.11,210.33,210.07,210.26,21800.0,186.7122,186.9077,186.6767,186.8455,21800.0
2017-11-02 13:00:00,210.24,210.25,209.95,210.11,23873.0,186.8278,186.8367,186.5701,186.7122,23873.0
2017-11-02 13:10:00,210.13,210.38,210.11,210.31,22249.0,186.73,186.9522,186.7122,186.89,22249.0
2017-11-02 13:20:00,210.28,210.29,209.96,210.0,21789.0,186.8633,186.8722,186.5789,186.6145,21789.0
2017-11-02 13:30:00,210.03,210.05,209.8,209.93,26405.0,186.6411,186.6589,186.4368,186.5523,26405.0
2017-11-02 13:40:00,209.96,210.25,209.94,210.21,19919.0,186.5789,186.8367,186.5612,186.8011,19919.0
2017-11-02 13:50:00,210.2,210.41,210.14,210.32,27447.0,186.7922,186.9788,186.7389,186.8989,27447.0
2017-11-02 14:00:00,210.28,210.28,209.94,210.02,33867.0,186.8633,186.8633,186.5612,186.6323,33867.0
2017-11-02 14:10:00,210.0,210.14,209.8,209.98,44341.0,186.6145,186.7389,186.4368,186.5967,44341.0
2017-11-02 14:20:00,209.98,210.06,209.92,210.02,24943.0,186.5967,186.6678,186.5434,186.6323,24943.0
2017-11-02 14:30:00,210.01,210.25,209.97,210.15,26367.0,186.6234,186.8367,186.5878,186.7478,26367.0
2017-11-02 14:40:00,210.17,210.17,209.89,210.09,30037.0,186.7656,186.7656,186.5167,186.6945,30037.0
2017-11-02 14:50:00,210.13,210.41,210.05,210.4,22637.0,186.73,186.9788,186.6589,186.9699,22637.0
2017-11-02 15:00:00,210.39,210.75,210.39,210.7,36247.0,186.9611,187.281,186.9611,187.2365,36247.0
2017-11-02 15:10:00,210.71,210.87,210.71,210.81,39160.0,187.2454,187.3876,187.2454,187.3343,39160.0
2017-11-02 15:20:00,210.82,210.95,210.79,210.94,49630.0,187.3432,187.4587,187.3165,187.4498,49630.0
2017-11-02 15:30:00,210.95,211.27,210.94,211.25,61814.0,187.4587,187.7431,187.4498,187.7253,61814.0
2017-11-02 15:40:00,211.26,211.49,211.15,211.16,78254.0,187.7342,187.9386,187.6364,187.6453,78254.0
2017-11-02 15:50:00,211.17,211.26,211.02,211.1,167302.0,187.6542,187.7342,187.5209,187.592,167302.0
2017-11-03 09:30:00,210.72,212.03,210.72,211.91,74521.0,187.2543,188.4184,187.2543,188.3118,74521.0
2017-11-03 09:40:00,211.71,211.72,210.47,210.5,45391.0,188.1341,188.143,187.0322,187.0588,45391.0
2017-11-03 09:50:00,210.46,210.85,210.1,210.85,25019.0,187.0233,187.3698,186.7034,187.3698,25019.0
2017-11-03 10:00:00,210.85,211.26,210.67,211.26,24402.0,187.3698,187.7342,187.2099,187.7342,24402.0
2017-11-03 10:10:00,211.31,211.48,210.91,211.48,38346.0,187.7786,187.9297,187.4232,187.9297,38346.0
2017-11-03 10:20:00,211.43,211.5,211.07,211.07,21466.0,187.8852,187.9475,187.5653,187.5653,21466.0
2017-11-03 10:30:00,211.06,211.2,210.94,211.12,24608.0,187.5564,187.6809,187.4498,187.6098,24608.0
2017-11-03 10:40:00,211.13,211.4,211.04,211.17,23221.0,187.6187,187.8586,187.5387,187.6542,23221.0
2017-11-03 10:50:00,211.11,211.15,210.67,210.9,30814.0,187.6009,187.6364,187.2099,187.4143,30814.0
2017-11-03 11:00:00,210.87,210.94,210.69,210.7,31103.0,187.3876,187.4498,187.2277,187.2365,31103.0
2017-11-03 11:10:00,210.72,211.29,210.65,211.26,26582.0,187.2543,187.7608,187.1921,187.7342,26582.0
2017-11-03 11:20:00,211.3,211.42,211.15,211.26,25591.0,187.7697,187.8764,187.6364,187.7342,25591.0
2017-11-03 11:30:00,211.23,211.41,211.19,211.24,20798.0,187.7075,187.8675,187.672,187.7164,20798.0
2017-11-03 11:40:00,211.24,211.26,211.03,211.1,19461.0,187.7164,187.7342,187.5298,187.592,19461.0
2017-11-03 11:50:00,211.1,211.33,211.06,211.16,18999.0,187.592,187.7964,187.5564,187.6453,18999.0
2017-11-03 12:00:00,211.17,211.34,211.07,211.1,23403.0,187.6542,187.8053,187.5653,187.592,23403.0
2017-11-03 12:10:00,211.11,211.28,211.04,211.21,15891.0,187.6009,187.752,187.5387,187.6897,15891.0
2017-11-03 12:20:00,211.21,211.5,211.19,211.3,28582.0,187.6897,187.9475,187.672,187.7697,28582.0
2017-11-03 12:30:00,211.34,211.45,211.27,211.33,11632.0,187.8053,187.903,187.7431,187.7964,11632.0
2017-11-03 12:40:00,211.37,211.4,211.18,211.25,22231.0,187.8319,187.8586,187.6631,187.7253,22231.0
2017-11-03 12:50:00,211.25,211.31,211.17,211.31,12432.0,187.7253,187.7786,187.6542,187.7786,12432.0
2017-11-03 13:00:00,211.37,211.52,211.31,211.5,11993.0,187.8319,187.9652,187.7786,187.9475,11993.0
2017-11-03 13:10:00,211.5,211.73,211.5,211.69,23164.0,187.9475,188.1518,187.9475,188.1163,23164.0
2017-11-03 13:20:00,211.71,211.74,211.56,211.64,10427.0,188.1341,188.1607,188.0008,188.0719,10427.0
2017-11-03 13:30:00,211.67,211.97,211.57,211.92,41401.0,188.0985,188.3651,188.0097,188.3207,41401.0
2017-11-03 13:40:00,211.93,211.96,211.83,211.95,14125.0,188.3296,188.3562,188.2407,188.3473,14125.0
2017-11-03 13:50:00,211.99,212.08,211.82,211.83,23554.0,188.3829,188.4629,188.2318,188.2407,23554.0
2017-11-03 14:00:00,211.81,212.2,211.81,212.16,21433.0,188.2229,188.5695,188.2229,188.534,21433.0
2017-11-03 14:10:00,212.16,212.23,212.11,212.21,21779.0,188.534,188.5962,188.4895,188.5784,21779.0
2017-11-03 14:20:00,212.18,212.3,212.06,212.26,34042.0,188.5517,188.6584,188.4451,188.6228,34042.0
2017-11-03 14:30:00,212.24,212.41,212.1,212.1,26267.0,188.605,188.7561,188.4806,188.4806,26267.0
2017-11-03 14:40:00,212.12,212.17,212.0,212.1,22288.0,188.4984,188.5428,188.3918,188.4806,22288.0
2017-11-03 14:50:00,212.09,212.18,212.05,212.1,30325.0,188.4717,188.5517,188.4362,188.4806,30325.0
2017-11-03 15:00:00,212.07,212.15,212.04,212.05,28177.0,188.454,188.5251,188.4273,188.4362,28177.0
2017-11-03 15:10:00,212.05,213.83,212.05,213.35,135786.0,188.4362,190.018,188.4362,189.5914,135786.0
2017-11-03 15:20:00,213.33,213.6,212.79,213.06,84295.0,189.5737,189.8136,189.0938,189.3337,84295.0
2017-11-03 15:30:00,213.03,213.15,212.52,212.59,62300.0,189.3071,189.4137,188.8539,188.9161,62300.0
2017-11-03 15:40:00,212.58,212.79,212.41,212.48,102543.0,188.9072,189.0938,188.7561,188.8183,102543.0
2017-11-03 15:50:00,212.5,212.91,212.47,212.86,135749.0,188.8361,189.2004,188.8094,189.156,135749.0
2017-11-06 09:30:00,211.91,213.07,211.8,212.99,115556.0,188.3118,189.3426,188.214,189.2715,115556.0
2017-11-06 09:40:00,212.99,213.93,212.92,213.01,32945.0,189.2715,190.1068,189.2093,189.2893,32945.0
2017-11-06 09:50:00,212.87,213.42,212.6,213.25,75351.0,189.1649,189.6536,188.925,189.5026,75351.0
2017-11-06 10:00:00,213.35,213.35,212.4,213.1,37618.0,189.5914,189.5914,188.7472,189.3693,37618.0
2017-11-06 10:10:00,213.17,213.17,212.69,212.77,21146.0,189.4315,189.4315,189.0049,189.076,21146.0
2017-11-06 10:20:00,212.75,213.5,212.75,213.04,45493.0,189.0583,189.7247,189.0583,189.316,45493.0
2017-11-06 10:30:00,213.09,213.2,212.6,212.64,27145.0,189.3604,189.4581,188.925,188.9605,27145.0
2017-11-06 10:40:00,212.67,212.92,212.48,212.78,31118.0,188.9872,189.2093,188.8183,189.0849,31118.0
2017-11-06 10:50:00,212.76,212.79,212.24,212.33,47630.0,189.0671,189.0938,188.605,188.685,47630.0
2017-11-06 11:00:00,212.35,212.5,212.27,212.36,45376.0,188.7028,188.8361,188.6317,188.7117,45376.0
2017-11-06 11:10:00,212.4,212.56,212.18,212.39,42463.0,188.7472,188.8894,188.5517,188.7383,42463.0
2017-11-06 11:20:00,212.4,212.85,212.35,212.83,72243.0,188.7472,189.1471,188.7028,189.1293,72243.0
2017-11-06 11:30:00,212.81,212.85,212.52,212.79,40832.0,189.1116,189.1471,188.8539,189.0938,40832.0
2017-11-06 11:40:00,212.79,213.0,212.67,212.7,60209.0,189.0938,189.2804,188.9872,189.0138,60209.0
2017-11-06 11:50:00,212.72,212.72,212.3,212.37,14514.0,189.0316,189.0316,188.6584,188.7206,14514.0
2017-11-06 12:00:00,212.28,212.57,212.23,212.57,22477.0,188.6406,188.8983,188.5962,188.8983,22477.0
2017-11-06 12:10:00,212.6,212.61,212.37,212.38,17742.0,188.925,188.9338,188.7206,188.7295,17742.0
2017-11-06 12:20:00,212.37,212.43,212.32,212.42,16700.0,188.7206,188.7739,188.6761,188.765,16700.0
2017-11-06 12:30:00,212.38,212.7,212.22,212.66,26760.0,188.7295,189.0138,188.5873,188.9783,26760.0
2017-11-06 12:40:00,212.69,212.9,212.63,212.75,30582.0,189.0049,189.1915,188.9516,189.0583,30582.0
2017-11-06 12:50:00,212.75,212.95,212.75,212.79,20009.0,189.0583,189.236,189.0583,189.0938,20009.0
2017-11-06 13:00:00,212.81,213.0,212.68,212.93,46255.0,189.1116,189.2804,188.996,189.2182,46255.0
2017-11-06 13:10:00,212.93,213.02,212.77,212.87,37851.0,189.2182,189.2982,189.076,189.1649,37851.0
2017-11-06 13:20:00,212.88,213.0,212.78,212.96,29234.0,189.1738,189.2804,189.0849,189.2449,29234.0
2017-11-06 13:30:00,212.97,213.18,212.84,213.14,28544.0,189.2538,189.4404,189.1382,189.4048,28544.0
2017-11-06 13:40:00,213.17,213.27,213.0,213.0,19616.0,189.4315,189.5203,189.2804,189.2804,19616.0
2017-11-06 13:50:00,212.99,213.03,212.78,212.79,19837.0,189.2715,189.3071,189.0849,189.0938,19837.0
2017-11-06 14:00:00,212.77,212.83,212.66,212.74,34217.0,189.076,189.1293,188.9783,189.0494,34217.0
2017-11-06 14:10:00,212.77,212.78,212.51,212.55,16871.0,189.076,189.0849,188.845,188.8805,16871.0
2017-11-06 14:20:00,212.56,212.68,212.38,212.48,23757.0,188.8894,188.996,188.7295,188.8183,23757.0
2017-11-06 14:30:00,212.48,212.58,212.43,212.53,20577.0,188.8183,188.9072,188.7739,188.8628,20577.0
2017-11-06 14:40:00,212.56,212.82,212.45,212.8,30316.0,188.8894,189.1205,188.7917,189.1027,30316.0
2017-11-06 14:50:00,212.84,213.02,212.61,212.61,25356.0,189.1382,189.2982,188.9338,188.9338,25356.0
2017-11-06 15:00:00,212.62,212.67,212.48,212.62,29387.0,188.9427,188.9872,188.8183,188.9427,29387.0
2017-11-06 15:10:00,212.63,212.75,212.52,212.66,34385.0,188.9516,189.0583,188.8539,188.9783,34385.0
2017-11-06 15:20:00,212.65,212.69,212.44,212.51,33410.0,188.9694,189.0049,188.7828,188.845,33410.0
2017-11-06 15:30:00,212.5,212.62,212.31,212.31,55013.0,188.8361,188.9427,188.6673,188.6673,55013.0
2017-11-06 15:40:00,212.31,212.36,212.13,212.23,72642.0,188.6673,188.7117,188.5073,188.5962,72642.0
2017-11-06 15:50:00,212.24,212.38,212.09,212.16,125938.0,188.605,188.7295,188.4717,188.534,125938.0
2017-11-07 09:30:00,212.74,213.5,212.33,213.14,67221.0,189.0494,189.7247,188.685,189.4048,67221.0
2017-11-07 09:40:00,213.13,213.54,212.72,212.77,33670.0,189.3959,189.7603,189.0316,189.076,33670.0
2017-11-07 09:50:00,212.68,213.08,212.46,212.65,53460.0,188.996,189.3515,188.8005,188.9694,53460.0
2017-11-07 10:00:00,212.65,212.97,212.51,212.54,32770.0,188.9694,189.2538,188.845,188.8716,32770.0
2017-11-07 10:10:00,212.51,212.55,212.18,212.18,16712.0,188.845,188.8805,188.5517,188.5517,16712.0
2017-11-07 10:20:00,212.19,212.53,212.06,212.46,21247.0,188.5606,188.8628,188.4451,188.8005,21247.0
2017-11-07 10:30:00,212.48,212.52,211.7,211.88,32707.0,188.8183,188.8539,188.1252,188.2851,32707.0
2017-11-07 10:40:00,211.98,212.06,211.4,211.64,30789.0,188.374,188.4451,187.8586,188.0719,30789.0
2017-11-07 10:50:00,211.62,211.8,211.49,211.7,23316.0,188.0541,188.214,187.9386,188.1252,23316.0
2017-11-07 11:00:00,211.72,212.01,211.69,211.98,29664.0,188.143,188.4007,188.1163,188.374,29664.0
2017-11-07 11:10:00,211.99,211.99,211.43,211.49,34177.0,188.3829,188.3829,187.8852,187.9386,34177.0
2017-11-07 11:20:00,211.49,211.7,211.27,211.3,51856.0,187.9386,188.1252,187.7431,187.7697,51856.0
2017-11-07 11:30:00,211.3,211.36,211.1,211.18,46712.0,187.7697,187.823,187.592,187.6631,46712.0
2017-11-07 11:40:00,211.14,211.3,211.07,211.25,30204.0,187.6275,187.7697,187.5653,187.7253,30204.0
2017-11-07 11:50:00,211.21,211.26,210.89,210.89,20579.0,187.6897,187.7342,187.4054,187.4054,20579.0
2017-11-07 12:00:00,210.91,211.31,210.91,211.18,22676.0,187.4232,187.7786,187.4232,187.6631,22676.0
2017-11-07 12:10:00,211.18,211.28,210.97,211.25,17975.0,187.6631,187.752,187.4765,187.7253,17975.0
2017-11-07 12:20:00,211.22,211.63,211.21,211.63,28045.0,187.6986,188.063,187.6897,188.063,28045.0
2017-11-07 12:30:00,211.59,211.71,211.51,211.61,18300.0,188.0274,188.1341,187.9563,188.0452,18300.0
2017-11-07 12:40:00,211.64,211.81,211.57,211.74,22910.0,188.0719,188.2229,188.0097,188.1607,22910.0
2017-11-07 12:50:00,211.72,211.81,211.63,211.74,11108.0,188.143,188.2229,188.063,188.1607,11108.0
2017-11-07 13:00:00,211.76,211.9,211.75,211.82,9936.0,188.1785,188.3029,188.1696,188.2318,9936.0
2017-11-07 13:10:00,211.86,212.04,211.84,211.88,12158.0,188.2674,188.4273,188.2496,188.2851,12158.0
2017-11-07 13:20:00,211.85,212.08,211.85,212.02,10116.0,188.2585,188.4629,188.2585,188.4095,10116.0
2017-11-07 13:30:00,212.0,212.38,212.0,212.26,25587.0,188.3918,188.7295,188.3918,188.6228,25587.0
2017-11-07 13:40:00,212.33,212.61,212.28,212.59,12541.0,188.685,188.9338,188.6406,188.9161,12541.0
2017-11-07 13:50:00,212.58,212.69,212.51,212.62,18932.0,188.9072,189.0049,188.845,188.9427,18932.0
2017-11-07 14:00:00,212.62,212.69,212.38,212.38,17671.0,188.9427,189.0049,188.7295,188.7295,17671.0
2017-11-07 14:10:00,212.31,212.42,212.2,212.34,23550.0,188.6673,188.765,188.5695,188.6939,23550.0
2017-11-07 14:20:00,212.36,212.49,212.23,212.33,15412.0,188.7117,188.8272,188.5962,188.685,15412.0
2017-11-07 14:30:00,212.32,212.37,212.17,212.32,9157.0,188.6761,188.7206,188.5428,188.6761,9157.0
2017-11-07 14:40:00,212.31,212.33,212.12,212.12,17598.0,188.6673,188.685,188.4984,188.4984,17598.0
2017-11-07 14:50:00,212.1,212.19,211.96,212.0,25759.0,188.4806,188.5606,188.3562,188.3918,25759.0
2017-11-07 15:00:00,211.97,212.01,211.57,211.95,47686.0,188.3651,188.4007,188.0097,188.3473,47686.0
2017-11-07 15:10:00,211.94,211.94,211.8,211.9,12888.0,188.3385,188.3385,188.214,188.3029,12888.0
2017-11-07 15:20:00,211.93,212.04,211.9,212.0,21569.0,188.3296,188.4273,188.3029,188.3918,21569.0
2017-11-07 15:30:00,212.01,212.22,211.96,212.22,20356.0,188.4007,188.5873,188.3562,188.5873,20356.0
2017-11-07 15:40:00,212.21,212.31,212.0,212.1,28063.0,188.5784,188.6673,188.3918,188.4806,28063.0
2017-11-07 15:50:00,212.11,212.81,212.11,212.69,128243.0,188.4895,189.1116,188.4895,189.0049,128243.0
2017-11-08 09:30:00,212.08,212.57,211.82,212.29,73819.0,188.4629,188.8983,188.2318,188.6495,73819.0
2017-11-08 09:40:00,212.21,212.88,212.21,212.5,19368.0,188.5784,189.1738,188.5784,188.8361,19368.0
2017-11-08 09:50:00,212.53,212.74,212.27,212.72,28549.0,188.8628,189.0494,188.6317,189.0316,28549.0
2017-11-08 10:00:00,212.83,212.93,212.51,212.51,65608.0,189.1293,189.2182,188.845,188.845,65608.0
2017-11-08 10:10:00,212.51,212.73,212.27,212.38,78299.0,188.845,189.0405,188.6317,188.7295,78299.0
2017-11-08 10:20:00,212.36,212.36,212.04,212.04,22855.0,188.7117,188.7117,188.4273,188.4273,22855.0
2017-11-08 10:30:00,212.1,212.1,211.62,211.77,44822.0,188.4806,188.4806,188.0541,188.1874,44822.0
2017-11-08 10:40:00,211.7,211.83,211.6,211.73,39336.0,188.1252,188.2407,188.0363,188.1518,39336.0
2017-11-08 10:50:00,211.7,211.86,211.47,211.69,65160.0,188.1252,188.2674,187.9208,188.1163,65160.0
2017-11-08 11:00:00,211.74,212.04,211.59,211.73,96552.0,188.1607,188.4273,188.0274,188.1518,96552.0
2017-11-08 11:10:00,211.69,211.81,211.41,211.5,23748.0,188.1163,188.2229,187.8675,187.9475,23748.0
2017-11-08 11:20:00,211.5,211.6,211.3,211.56,29952.0,187.9475,188.0363,187.7697,188.0008,29952.0
2017-11-08 11:30:00,211.56,211.71,211.05,211.61,72427.0,188.0008,188.1341,187.5476,188.0452,72427.0
2017-11-08 11:40:00,211.59,211.59,211.15,211.2,33067.0,188.0274,188.0274,187.6364,187.6809,33067.0
2017-11-08 11:50:00,211.18,211.23,210.72,210.85,37191.0,187.6631,187.7075,187.2543,187.3698,37191.0
2017-11-08 12:00:00,210.85,211.05,210.84,211.04,16612.0,187.3698,187.5476,187.3609,187.5387,16612.0
2017-11-08 12:10:00,210.98,211.14,210.94,211.01,21444.0,187.4854,187.6275,187.4498,187.512,21444.0
2017-11-08 12:20:00,211.03,211.1,210.91,211.03,11122.0,187.5298,187.592,187.4232,187.5298,11122.0
2017-11-08 12:30:00,211.04,211.14,211.01,211.14,8767.0,187.5387,187.6275,187.512,187.6275,8767.0
2017-11-08 12:40:00,211.15,211.21,211.07,211.13,16344.0,187.6364,187.6897,187.5653,187.6187,16344.0
2017-11-08 12:50:00,211.1,211.53,211.1,211.48,20394.0,187.592,187.9741,187.592,187.9297,20394.0
2017-11-08 13:00:00,211.51,211.57,211.4,211.44,14648.0,187.9563,188.0097,187.8586,187.8941,14648.0
2017-11-08 13:10:00,211.49,211.56,211.45,211.46,22581.0,187.9386,188.0008,187.903,187.9119,22581.0
2017-11-08 13:20:00,211.45,211.56,211.41,211.51,13646.0,187.903,188.0008,187.8675,187.9563,13646.0
2017-11-08 13:30:00,211.52,211.58,211.4,211.43,27402.0,187.9652,188.0185,187.8586,187.8852,27402.0
2017-11-08 13:40:00,211.5,211.55,211.26,211.28,17645.0,187.9475,187.9919,187.7342,187.752,17645.0
2017-11-08 13:50:00,211.29,211.36,211.21,211.21,12436.0,187.7608,187.823,187.6897,187.6897,12436.0
2017-11-08 14:00:00,211.22,211.42,211.15,211.16,21418.0,187.6986,187.8764,187.6364,187.6453,21418.0
2017-11-08 14:10:00,211.16,211.23,210.98,211.14,24994.0,187.6453,187.7075,187.4854,187.6275,24994.0
2017-11-08 14:20:00,211.16,211.24,211.07,211.11,26189.0,187.6453,187.7164,187.5653,187.6009,26189.0
2017-11-08 14:30:00,211.11,211.16,211.01,211.13,28050.0,187.6009,187.6453,187.512,187.6187,28050.0
2017-11-08 14:40:00,211.08,211.17,211.04,211.15,19559.0,187.5742,187.6542,187.5387,187.6364,19559.0
2017-11-08 14:50:00,211.15,211.48,211.14,211.48,28443.0,187.6364,187.9297,187.6275,187.9297,28443.0
2017-11-08 15:00:00,211.48,211.5,211.38,211.46,42901.0,187.9297,187.9475,187.8408,187.9119,42901.0
2017-11-08 15:10:00,211.47,211.54,211.41,211.46,27581.0,187.9208,187.983,187.8675,187.9119,27581.0
2017-11-08 15:20:00,211.48,211.48,211.39,211.39,22564.0,187.9297,187.9297,187.8497,187.8497,22564.0
2017-11-08 15:30:00,211.39,211.39,211.11,211.19,47408.0,187.8497,187.8497,187.6009,187.672,47408.0
2017-11-08 15:40:00,211.17,211.17,210.83,210.84,57607.0,187.6542,187.6542,187.3521,187.3609,57607.0
2017-11-08 15:50:00,210.86,211.07,210.7,210.8,189974.0,187.3787,187.5653,187.2365,187.3254,189974.0
2017-11-09 09:30:00,210.59,210.77,210.09,210.51,61243.0,187.1388,187.2987,186.6945,187.0677,61243.0
2017-11-09 09:40:00,210.4,210.55,210.02,210.13,25806.0,186.9699,187.1032,186.6323,186.73,25806.0
2017-11-09 09:50:00,210.1,210.63,210.07,210.45,39947.0,186.7034,187.1743,186.6767,187.0144,39947.0
2017-11-09 10:00:00,210.46,211.58,210.42,211.53,71954.0,187.0233,188.0185,186.9877,187.9741,71954.0
2017-11-09 10:10:00,211.58,211.63,210.69,210.9,51339.0,188.0185,188.063,187.2277,187.4143,51339.0
2017-11-09 10:20:00,211.03,211.27,210.96,211.0,28587.0,187.5298,187.7431,187.4676,187.5031,28587.0
2017-11-09 10:30:00,211.09,211.18,210.8,210.83,29221.0,187.5831,187.6631,187.3254,187.3521,29221.0
2017-11-09 10:40:00,210.81,211.07,210.8,210.94,27237.0,187.3343,187.5653,187.3254,187.4498,27237.0
2017-11-09 10:50:00,211.01,211.01,210.45,210.67,22982.0,187.512,187.512,187.0144,187.2099,22982.0
2017-11-09 11:00:00,210.69,210.98,210.61,210.91,25466.0,187.2277,187.4854,187.1566,187.4232,25466.0
2017-11-09 11:10:00,210.91,210.95,210.67,210.81,23995.0,187.4232,187.4587,187.2099,187.3343,23995.0
2017-11-09 11:20:00,210.8,210.85,210.2,210.26,33912.0,187.3254,187.3698,186.7922,186.8455,33912.0
2017-11-09 11:30:00,210.27,210.32,210.07,210.2,27584.0,186.8544,186.8989,186.6767,186.7922,27584.0
2017-11-09 11:40:00,210.2,210.32,210.03,210.19,22731.0,186.7922,186.8989,186.6411,186.7833,22731.0
2017-11-09 11:50:00,210.17,210.28,209.75,210.27,30764.0,186.7656,186.8633,186.3923,186.8544,30764.0
2017-11-09 12:00:00,210.23,210.27,209.81,209.84,19797.0,186.8189,186.8544,186.4456,186.4723,19797.0
2017-11-09 12:10:00,209.87,209.98,209.52,209.73,26892.0,186.499,186.5967,186.1879,186.3746,26892.0
2017-11-09 12:20:00,209.8,209.89,209.42,209.43,34945.0,186.4368,186.5167,186.0991,186.108,34945.0
2017-11-09 12:30:00,209.44,209.91,209.13,209.79,37773.0,186.1169,186.5345,185.8414,186.4279,37773.0
2017-11-09 12:40:00,209.75,209.79,209.53,209.72,20298.0,186.3923,186.4279,186.1968,186.3657,20298.0
2017-11-09 12:50:00,209.74,209.81,209.58,209.71,19384.0,186.3834,186.4456,186.2413,186.3568,19384.0
2017-11-09 13:00:00,209.75,209.75,209.52,209.64,19350.0,186.3923,186.3923,186.1879,186.2946,19350.0
2017-11-09 13:10:00,209.64,209.76,209.62,209.74,23285.0,186.2946,186.4012,186.2768,186.3834,23285.0
2017-11-09 13:20:00,209.72,209.97,209.72,209.82,30891.0,186.3657,186.5878,186.3657,186.4545,30891.0
2017-11-09 13:30:00,209.85,209.9,209.7,209.79,14331.0,186.4812,186.5256,186.3479,186.4279,14331.0
2017-11-09 13:40:00,209.76,209.79,209.59,209.79,20686.0,186.4012,186.4279,186.2501,186.4279,20686.0
2017-11-09 13:50:00,209.77,210.14,209.77,210.09,11036.0,186.4101,186.7389,186.4101,186.6945,11036.0
2017-11-09 14:00:00,210.09,210.42,210.08,210.31,23528.0,186.6945,186.9877,186.6856,186.89,23528.0
2017-11-09 14:10:00,210.32,210.63,210.24,210.61,20766.0,186.8989,187.1743,186.8278,187.1566,20766.0
2017-11-09 14:20:00,210.63,210.69,210.32,210.43,21814.0,187.1743,187.2277,186.8989,186.9966,21814.0
2017-11-09 14:30:00,210.45,210.56,210.28,210.36,16875.0,187.0144,187.1121,186.8633,186.9344,16875.0
2017-11-09 14:40:00,210.37,210.39,210.11,210.12,18264.0,186.9433,186.9611,186.7122,186.7211,18264.0
2017-11-09 14:50:00,210.13,210.27,210.11,210.16,26834.0,186.73,186.8544,186.7122,186.7567,26834.0
2017-11-09 15:00:00,210.18,210.57,210.18,210.51,24315.0,186.7744,187.121,186.7744,187.0677,24315.0
2017-11-09 15:10:00,210.52,210.84,210.48,210.84,21400.0,187.0766,187.3609,187.041,187.3609,21400.0
2017-11-09 15:20:00,210.84,210.96,210.72,210.85,22564.0,187.3609,187.4676,187.2543,187.3698,22564.0
2017-11-09 15:30:00,210.82,211.14,210.82,211.14,36706.0,187.3432,187.6275,187.3432,187.6275,36706.0
2017-11-09 15:40:00,211.13,211.36,211.07,211.22,63221.0,187.6187,187.823,187.5653,187.6986,63221.0
2017-11-09 15:50:00,211.23,211.76,211.22,211.56,193572.0,187.7075,188.1785,187.6986,188.0008,193572.0
2017-11-10 09:30:00,211.46,211.81,210.53,210.98,57446.0,187.9119,188.2229,187.0855,187.4854,57446.0
2017-11-10 09:40:00,211.23,211.42,210.52,210.52,21618.0,187.7075,187.8764,187.0766,187.0766,21618.0
2017-11-10 09:50:00,210.61,211.1,210.6,210.84,15168.0,187.1566,187.592,187.1477,187.3609,15168.0
2017-11-10 10:00:00,210.73,211.35,210.73,211.35,15083.0,187.2632,187.8142,187.2632,187.8142,15083.0
2017-11-10 10:10:00,211.35,211.35,210.87,211.1,17151.0,187.8142,187.8142,187.3876,187.592,17151.0
2017-11-10 10:20:00,211.06,211.14,210.78,210.85,14215.0,187.5564,187.6275,187.3076,187.3698,14215.0
2017-11-10 10:30:00,210.88,210.9,210.43,210.78,16189.0,187.3965,187.4143,186.9966,187.3076,16189.0
2017-11-10 10:40:00,210.79,210.88,210.34,210.43,39114.0,187.3165,187.3965,186.9166,186.9966,39114.0
2017-11-10 10:50:00,210.45,210.56,210.29,210.5,20837.0,187.0144,187.1121,186.8722,187.0588,20837.0
2017-11-10 11:00:00,210.46,210.54,210.34,210.36,16888.0,187.0233,187.0944,186.9166,186.9344,16888.0
2017-11-10 11:10:00,210.3,210.53,210.26,210.39,19574.0,186.8811,187.0855,186.8455,186.9611,19574.0
2017-11-10 11:20:00,210.39,210.53,210.26,210.34,15603.0,186.9611,187.0855,186.8455,186.9166,15603.0
2017-11-10 11:30:00,210.4,210.55,210.4,210.46,16158.0,186.9699,187.1032,186.9699,187.0233,16158.0
2017-11-10 11:40:00,210.45,210.61,210.39,210.56,27172.0,187.0144,187.1566,186.9611,187.1121,27172.0
2017-11-10 11:50:00,210.53,210.69,210.5,210.69,15849.0,187.0855,187.2277,187.0588,187.2277,15849.0
2017-11-10 12:00:00,210.69,210.73,210.53,210.59,15856.0,187.2277,187.2632,187.0855,187.1388,15856.0
2017-11-10 12:10:00,210.62,210.63,210.38,210.48,17432.0,187.1654,187.1743,186.9522,187.041,17432.0
2017-11-10 12:20:00,210.5,210.55,210.45,210.51,11325.0,187.0588,187.1032,187.0144,187.0677,11325.0
2017-11-10 12:30:00,210.54,210.54,210.37,210.43,10270.0,187.0944,187.0944,186.9433,186.9966,10270.0
2017-11-10 12:40:00,210.47,210.55,210.43,210.45,10581.0,187.0322,187.1032,186.9966,187.0144,10581.0
2017-11-10 12:50:00,210.45,210.53,210.28,210.28,15008.0,187.0144,187.0855,186.8633,186.8633,15008.0
2017-11-10 13:00:00,210.32,210.35,210.21,210.25,11841.0,186.8989,186.9255,186.8011,186.8367,11841.0
2017-11-10 13:10:00,210.23,210.57,210.2,210.56,13409.0,186.8189,187.121,186.7922,187.1121,13409.0
2017-11-10 13:20:00,210.57,210.63,210.47,210.58,8120.0,187.121,187.1743,187.0322,187.1299,8120.0
2017-11-10 13:30:00,210.55,210.91,210.51,210.87,10748.0,187.1032,187.4232,187.0677,187.3876,10748.0
2017-11-10 13:40:00,210.88,210.92,210.7,210.83,17606.0,187.3965,187.432,187.2365,187.3521,17606.0
2017-11-10 13:50:00,210.81,210.9,210.62,210.66,19667.0,187.3343,187.4143,187.1654,187.201,19667.0
2017-11-10 14:00:00,210.66,210.88,210.65,210.75,23577.0,187.201,187.3965,187.1921,187.281,23577.0
2017-11-10 14:10:00,210.77,210.85,210.55,210.6,45940.0,187.2987,187.3698,187.1032,187.1477,45940.0
2017-11-10 14:20:00,210.58,210.61,210.44,210.48,30343.0,187.1299,187.1566,187.0055,187.041,30343.0
2017-11-10 14:30:00,210.49,210.77,210.45,210.77,66431.0,187.0499,187.2987,187.0144,187.2987,66431.0
2017-11-10 14:40:00,210.8,210.94,210.76,210.91,17985.0,187.3254,187.4498,187.2899,187.4232,17985.0
2017-11-10 14:50:00,210.91,211.25,210.87,211.25,13044.0,187.4232,187.7253,187.3876,187.7253,13044.0
2017-11-10 15:00:00,211.26,211.29,211.14,211.27,14349.0,187.7342,187.7608,187.6275,187.7431,14349.0
2017-11-10 15:10:00,211.27,211.34,211.11,211.21,18101.0,187.7431,187.8053,187.6009,187.6897,18101.0
2017-11-10 15:20:00,211.19,211.22,211.1,211.19,12461.0,187.672,187.6986,187.592,187.672,12461.0
2017-11-10 15:30:00,211.22,211.3,211.1,211.15,25086.0,187.6986,187.7697,187.592,187.6364,25086.0
2017-11-10 15:40:00,211.15,211.3,211.09,211.13,25744.0,187.6364,187.7697,187.5831,187.6187,25744.0
2017-11-10 15:50:00,211.15,211.27,211.04,211.15,83779.0,187.6364,187.7431,187.5387,187.6364,83779.0
2017-11-13 09:30:00,210.31,210.73,209.94,210.32,76369.0,186.89,187.2632,186.5612,186.8989,76369.0
2017-11-13 09:40:00,210.45,211.18,210.34,210.64,77270.0,187.0144,187.6631,186.9166,187.1832,77270.0
2017-11-13 09:50:00,210.65,211.4,210.58,211.25,52302.0,187.1921,187.8586,187.1299,187.7253,52302.0
2017-11-13 10:00:00,211.24,211.71,211.09,211.5,70114.0,187.7164,188.1341,187.5831,187.9475,70114.0
2017-11-13 10:10:00,211.54,211.95,211.54,211.75,56295.0,187.983,188.3473,187.983,188.1696,56295.0
2017-11-13 10:20:00,211.77,212.33,211.51,212.33,36817.0,188.1874,188.685,187.9563,188.685,36817.0
2017-11-13 10:30:00,212.29,212.37,211.76,211.89,24224.0,188.6495,188.7206,188.1785,188.294,24224.0
2017-11-13 10:40:00,211.87,212.19,211.87,211.98,20717.0,188.2762,188.5606,188.2762,188.374,20717.0
2017-11-13 10:50:00,211.96,212.02,211.77,211.96,28679.0,188.3562,188.4095,188.1874,188.3562,28679.0
2017-11-13 11:00:00,211.96,212.19,211.88,212.16,13207.0,188.3562,188.5606,188.2851,188.534,13207.0
2017-11-13 11:10:00,212.15,212.42,212.1,212.42,97216.0,188.5251,188.765,188.4806,188.765,97216.0
2017-11-13 11:20:00,212.42,212.56,212.24,212.49,46642.0,188.765,188.8894,188.605,188.8272,46642.0
2017-11-13 11:30:00,212.53,212.62,212.37,212.6,17532.0,188.8628,188.9427,188.7206,188.925,17532.0
2017-11-13 11:40:00,212.57,212.66,212.32,212.47,19270.0,188.8983,188.9783,188.6761,188.8094,19270.0
2017-11-13 11:50:00,212.42,212.62,212.39,212.42,19121.0,188.765,188.9427,188.7383,188.765,19121.0
2017-11-13 12:00:00,212.43,212.49,212.26,212.34,24282.0,188.7739,188.8272,188.6228,188.6939,24282.0
2017-11-13 12:10:00,212.3,212.47,212.22,212.47,40498.0,188.6584,188.8094,188.5873,188.8094,40498.0
2017-11-13 12:20:00,212.48,212.67,212.47,212.62,26955.0,188.8183,188.9872,188.8094,188.9427,26955.0
2017-11-13 12:30:00,212.62,212.7,212.33,212.39,23942.0,188.9427,189.0138,188.685,188.7383,23942.0
2017-11-13 12:40:00,212.41,212.76,212.39,212.75,18082.0,188.7561,189.0671,188.7383,189.0583,18082.0
2017-11-13 12:50:00,212.73,212.81,212.53,212.75,47174.0,189.0405,189.1116,188.8628,189.0583,47174.0
2017-11-13 13:00:00,212.71,212.74,212.46,212.65,21805.0,189.0227,189.0494,188.8005,188.9694,21805.0
2017-11-13 13:10:00,212.66,212.87,212.58,212.64,32657.0,188.9783,189.1649,188.9072,188.9605,32657.0
2017-11-13 13:20:00,212.64,212.76,212.23,212.23,45311.0,188.9605,189.0671,188.5962,188.5962,45311.0
2017-11-13 13:30:00,212.23,212.4,211.88,212.09,96298.0,188.5962,188.7472,188.2851,188.4717,96298.0
2017-11-13 13:40:00,212.09,212.16,211.87,212.07,55127.0,188.4717,188.534,188.2762,188.454,55127.0
2017-11-13 13:50:00,212.06,212.66,212.06,212.64,25273.0,188.4451,188.9783,188.4451,188.9605,25273.0
2017-11-13 14:00:00,212.69,212.7,212.35,212.48,29499.0,189.0049,189.0138,188.7028,188.8183,29499.0
2017-11-13 14:10:00,212.5,212.72,212.48,212.71,28699.0,188.8361,189.0316,188.8183,189.0227,28699.0
2017-11-13 14:20:00,212.73,212.87,212.71,212.82,28629.0,189.0405,189.1649,189.0227,189.1205,28629.0
2017-11-13 14:30:00,212.79,212.91,212.75,212.79,29401.0,189.0938,189.2004,189.0583,189.0938,29401.0
2017-11-13 14:40:00,212.79,212.84,212.72,212.79,27101.0,189.0938,189.1382,189.0316,189.0938,27101.0
2017-11-13 14:50:00,212.79,212.89,212.79,212.83,23279.0,189.0938,189.1827,189.0938,189.1293,23279.0
2017-11-13 15:00:00,212.84,212.95,212.78,212.79,32560.0,189.1382,189.236,189.0849,189.0938,32560.0
2017-11-13 15:10:00,212.8,213.01,212.8,212.93,51367.0,189.1027,189.2893,189.1027,189.2182,51367.0
2017-11-13 15:20:00,212.92,213.54,212.89,213.45,67942.0,189.2093,189.7603,189.1827,189.6803,67942.0
2017-11-13 15:30:00,213.44,213.44,212.96,213.29,66275.0,189.6714,189.6714,189.2449,189.5381,66275.0
2017-11-13 15:40:00,213.3,213.31,212.83,212.86,103167.0,189.547,189.5559,189.1293,189.156,103167.0
2017-11-13 15:50:00,212.86,213.01,212.61,212.69,210853.0,189.156,189.2893,188.9338,189.0049,210853.0
2017-11-14 09:30:00,212.21,212.7,211.71,211.89,109531.0,188.5784,189.0138,188.1341,188.294,109531.0
2017-11-14 09:40:00,212.04,212.61,212.03,212.39,27016.0,188.4273,188.9338,188.4184,188.7383,27016.0
2017-11-14 09:50:00,212.31,212.51,211.65,211.73,61196.0,188.6673,188.845,188.0807,188.1518,61196.0
2017-11-14 10:00:00,211.78,211.82,210.92,211.08,50105.0,188.1963,188.2318,187.432,187.5742,50105.0
2017-11-14 10:10:00,211.11,211.31,211.05,211.26,33643.0,187.6009,187.7786,187.5476,187.7342,33643.0
2017-11-14 10:20:00,211.31,211.38,211.1,211.24,58240.0,187.7786,187.8408,187.592,187.7164,58240.0
2017-11-14 10:30:00,211.25,211.57,211.04,211.48,28737.0,187.7253,188.0097,187.5387,187.9297,28737.0
2017-11-14 10:40:00,211.43,212.01,211.43,211.88,30178.0,187.8852,188.4007,187.8852,188.2851,30178.0
2017-11-14 10:50:00,211.89,212.31,211.89,211.91,30387.0,188.294,188.6673,188.294,188.3118,30387.0
2017-11-14 11:00:00,211.92,212.22,211.88,212.03,30932.0,188.3207,188.5873,188.2851,188.4184,30932.0
2017-11-14 11:10:00,212.02,212.08,211.82,211.83,33860.0,188.4095,188.4629,188.2318,188.2407,33860.0
2017-11-14 11:20:00,211.83,211.9,211.64,211.8,20916.0,188.2407,188.3029,188.0719,188.214,20916.0
2017-11-14 11:30:00,211.83,211.91,211.65,211.73,17112.0,188.2407,188.3118,188.0807,188.1518,17112.0
2017-11-14 11:40:00,211.72,211.95,211.66,211.95,19657.0,188.143,188.3473,188.0896,188.3473,19657.0
2017-11-14 11:50:00,211.93,212.17,211.87,212.15,16391.0,188.3296,188.5428,188.2762,188.5251,16391.0
2017-11-14 12:00:00,212.16,212.22,211.92,212.0,30149.0,188.534,188.5873,188.3207,188.3918,30149.0
2017-11-14 12:10:00,211.98,212.18,211.98,212.12,13165.0,188.374,188.5517,188.374,188.4984,13165.0
2017-11-14 12:20:00,212.12,212.14,211.82,211.82,18828.0,188.4984,188.5162,188.2318,188.2318,18828.0
2017-11-14 12:30:00,211.85,212.03,211.81,211.84,34760.0,188.2585,188.4184,188.2229,188.2496,34760.0
2017-11-14 12:40:00,211.82,211.84,211.62,211.64,11865.0,188.2318,188.2496,188.0541,188.0719,11865.0
2017-11-14 12:50:00,211.63,211.63,211.19,211.43,20080.0,188.063,188.063,187.672,187.8852,20080.0
2017-11-14 13:00:00,211.43,211.49,211.32,211.35,17625.0,187.8852,187.9386,187.7875,187.8142,17625.0
2017-11-14 13:10:00,211.35,211.43,211.25,211.25,20772.0,187.8142,187.8852,187.7253,187.7253,20772.0
2017-11-14 13:20:00,211.23,211.32,211.21,211.23,18641.0,187.7075,187.7875,187.6897,187.7075,18641.0
2017-11-14 13:30:00,211.24,211.39,211.18,211.38,25531.0,187.7164,187.8497,187.6631,187.8408,25531.0
2017-11-14 13:40:00,211.4,211.47,211.31,211.38,16573.0,187.8586,187.9208,187.7786,187.8408,16573.0
2017-11-14 13:50:00,211.39,211.4,211.0,211.03,22606.0,187.8497,187.8586,187.5031,187.5298,22606.0
2017-11-14 14:00:00,211.04,211.14,210.97,211.11,26431.0,187.5387,187.6275,187.4765,187.6009,26431.0
2017-11-14 14:10:00,211.08,211.14,211.02,211.07,37148.0,187.5742,187.6275,187.5209,187.5653,37148.0
2017-11-14 14:20:00,211.04,211.08,210.95,211.07,31863.0,187.5387,187.5742,187.4587,187.5653,31863.0
2017-11-14 14:30:00,211.08,211.37,211.03,211.3,26592.0,187.5742,187.8319,187.5298,187.7697,26592.0
2017-11-14 14:40:00,211.31,211.46,211.28,211.45,28484.0,187.7786,187.9119,187.752,187.903,28484.0
2017-11-14 14:50:00,211.48,211.76,211.48,211.62,25645.0,187.9297,188.1785,187.9297,188.0541,25645.0
2017-11-14 15:00:00,211.57,211.84,211.57,211.59,42604.0,188.0097,188.2496,188.0097,188.0274,42604.0
2017-11-14 15:10:00,211.57,211.61,211.33,211.34,48500.0,188.0097,188.0452,187.7964,187.8053,48500.0
2017-11-14 15:20:00,211.34,211.34,211.14,211.25,33547.0,187.8053,187.8053,187.6275,187.7253,33547.0
2017-11-14 15:30:00,211.24,211.24,211.02,211.02,42520.0,187.7164,187.7164,187.5209,187.5209,42520.0
2017-11-14 15:40:00,211.02,211.37,210.94,211.37,64334.0,187.5209,187.8319,187.4498,187.8319,64334.0
2017-11-14 15:50:00,211.38,211.83,211.37,211.66,109075.0,187.8408,188.2407,187.8319,188.0896,109075.0
2017-11-15 09:30:00,210.88,211.93,210.88,211.41,64023.0,187.3965,188.3296,187.3965,187.8675,64023.0
2017-11-15 09:40:00,211.41,211.83,211.04,211.56,32379.0,187.8675,188.2407,187.5387,188.0008,32379.0
2017-11-15 09:50:00,211.47,211.98,211.17,211.39,26530.0,187.9208,188.374,187.6542,187.8497,26530.0
2017-11-15 10:00:00,211.27,211.38,211.03,211.18,14258.0,187.7431,187.8408,187.5298,187.6631,14258.0
2017-11-15 10:10:00,211.13,211.26,210.73,210.74,39575.0,187.6187,187.7342,187.2632,187.2721,39575.0
2017-11-15 10:20:00,210.74,210.91,210.59,210.88,26754.0,187.2721,187.4232,187.1388,187.3965,26754.0
2017-11-15 10:30:00,210.85,211.04,210.66,210.69,30263.0,187.3698,187.5387,187.201,187.2277,30263.0
2017-11-15 10:40:00,210.72,210.95,210.56,210.59,28276.0,187.2543,187.4587,187.1121,187.1388,28276.0
2017-11-15 10:50:00,210.56,210.82,210.38,210.48,55741.0,187.1121,187.3432,186.9522,187.041,55741.0
2017-11-15 11:00:00,210.45,210.46,210.14,210.4,25907.0,187.0144,187.0233,186.7389,186.9699,25907.0
2017-11-15 11:10:00,210.39,210.53,210.2,210.49,28210.0,186.9611,187.0855,186.7922,187.0499,28210.0
2017-11-15 11:20:00,210.49,210.6,210.17,210.17,37660.0,187.0499,187.1477,186.7656,186.7656,37660.0
2017-11-15 11:30:00,210.16,210.21,210.01,210.03,20843.0,186.7567,186.8011,186.6234,186.6411,20843.0
2017-11-15 11:40:00,210.06,210.4,210.03,210.4,22938.0,186.6678,186.9699,186.6411,186.9699,22938.0
2017-11-15 11:50:00,210.4,210.49,210.34,210.41,10470.0,186.9699,187.0499,186.9166,186.9788,10470.0
2017-11-15 12:00:00,210.44,210.44,209.89,209.89,23430.0,187.0055,187.0055,186.5167,186.5167,23430.0
2017-11-15 12:10:00,209.93,210.07,209.88,209.97,23870.0,186.5523,186.6767,186.5079,186.5878,23870.0
2017-11-15 12:20:00,209.92,210.29,209.89,209.97,19364.0,186.5434,186.8722,186.5167,186.5878,19364.0
2017-11-15 12:30:00,209.99,210.0,209.89,210.0,10081.0,186.6056,186.6145,186.5167,186.6145,10081.0
2017-11-15 12:40:00,209.97,210.04,209.85,209.86,19761.0,186.5878,186.65,186.4812,186.4901,19761.0
2017-11-15 12:50:00,209.88,209.92,209.83,209.88,7717.0,186.5079,186.5434,186.4634,186.5079,7717.0
2017-11-15 13:00:00,209.89,210.0,209.81,209.81,17044.0,186.5167,186.6145,186.4456,186.4456,17044.0
2017-11-15 13:10:00,209.83,209.88,209.76,209.79,9976.0,186.4634,186.5079,186.4012,186.4279,9976.0
2017-11-15 13:20:00,209.77,209.89,209.72,209.84,13545.0,186.4101,186.5167,186.3657,186.4723,13545.0
2017-11-15 13:30:00,209.85,209.93,209.76,209.76,14935.0,186.4812,186.5523,186.4012,186.4012,14935.0
2017-11-15 13:40:00,209.74,209.94,209.74,209.88,13030.0,186.3834,186.5612,186.3834,186.5079,13030.0
2017-11-15 13:50:00,209.92,209.93,209.79,209.83,11878.0,186.5434,186.5523,186.4279,186.4634,11878.0
2017-11-15 14:00:00,209.82,209.88,209.67,209.75,18367.0,186.4545,186.5079,186.3212,186.3923,18367.0
2017-11-15 14:10:00,209.75,209.82,209.62,209.75,22883.0,186.3923,186.4545,186.2768,186.3923,22883.0
2017-11-15 14:20:00,209.76,209.87,209.71,209.84,22504.0,186.4012,186.499,186.3568,186.4723,22504.0
2017-11-15 14:30:00,209.85,210.02,209.85,209.91,15719.0,186.4812,186.6323,186.4812,186.5345,15719.0
2017-11-15 14:40:00,209.9,210.05,209.9,210.0,51992.0,186.5256,186.6589,186.5256,186.6145,51992.0
2017-11-15 14:50:00,209.98,210.25,209.95,210.23,35666.0,186.5967,186.8367,186.5701,186.8189,35666.0
2017-11-15 15:00:00,210.23,210.32,210.18,210.2,49827.0,186.8189,186.8989,186.7744,186.7922,49827.0
2017-11-15 15:10:00,210.21,210.43,210.19,210.31,34035.0,186.8011,186.9966,186.7833,186.89,34035.0
2017-11-15 15:20:00,210.31,210.32,209.92,209.92,90705.0,186.89,186.8989,186.5434,186.5434,90705.0
2017-11-15 15:30:00,209.92,210.16,209.9,209.99,44157.0,186.5434,186.7567,186.5256,186.6056,44157.0
2017-11-15 15:40:00,209.97,210.05,209.82,209.93,54992.0,186.5878,186.6589,186.4545,186.5523,54992.0
2017-11-15 15:50:00,209.93,209.98,209.76,209.87,149982.0,186.5523,186.5967,186.4012,186.499,149982.0
2017-11-16 09:30:00,210.38,210.98,209.9,210.33,64874.0,186.9522,187.4854,186.5256,186.9077,64874.0
2017-11-16 09:40:00,210.33,210.89,210.07,210.12,38910.0,186.9077,187.4054,186.6767,186.7211,38910.0
2017-11-16 09:50:00,210.22,210.81,210.12,210.81,26083.0,186.81,187.3343,186.7211,187.3343,26083.0
2017-11-16 10:00:00,210.74,210.89,210.5,210.65,20666.0,187.2721,187.4054,187.0588,187.1921,20666.0
2017-11-16 10:10:00,210.64,210.8,210.4,210.69,25466.0,187.1832,187.3254,186.9699,187.2277,25466.0
2017-11-16 10:20:00,210.69,211.05,210.63,210.68,28240.0,187.2277,187.5476,187.1743,187.2188,28240.0
2017-11-16 10:30:00,210.74,210.74,210.26,210.45,27345.0,187.2721,187.2721,186.8455,187.0144,27345.0
2017-11-16 10:40:00,210.42,210.47,210.14,210.45,36776.0,186.9877,187.0322,186.7389,187.0144,36776.0
2017-11-16 10:50:00,210.46,210.82,210.4,210.82,46685.0,187.0233,187.3432,186.9699,187.3432,46685.0
2017-11-16 11:00:00,210.79,211.23,210.75,210.86,25417.0,187.3165,187.7075,187.281,187.3787,25417.0
2017-11-16 11:10:00,210.89,210.94,210.43,210.8,42615.0,187.4054,187.4498,186.9966,187.3254,42615.0
2017-11-16 11:20:00,210.85,210.91,210.7,210.89,17876.0,187.3698,187.4232,187.2365,187.4054,17876.0
2017-11-16 11:30:00,210.89,210.94,210.74,210.78,24488.0,187.4054,187.4498,187.2721,187.3076,24488.0
2017-11-16 11:40:00,210.78,210.87,210.61,210.62,24130.0,187.3076,187.3876,187.1566,187.1654,24130.0
2017-11-16 11:50:00,210.67,210.9,210.54,210.54,34630.0,187.2099,187.4143,187.0944,187.0944,34630.0
2017-11-16 12:00:00,210.51,210.51,210.3,210.42,21323.0,187.0677,187.0677,186.8811,186.9877,21323.0
2017-11-16 12:10:00,210.44,210.66,210.42,210.52,22680.0,187.0055,187.201,186.9877,187.0766,22680.0
2017-11-16 12:20:00,210.5,210.57,210.4,210.43,25710.0,187.0588,187.121,186.9699,186.9966,25710.0
2017-11-16 12:30:00,210.46,210.62,210.43,210.59,23413.0,187.0233,187.1654,186.9966,187.1388,23413.0
2017-11-16 12:40:00,210.57,210.57,210.25,210.28,23769.0,187.121,187.121,186.8367,186.8633,23769.0
2017-11-16 12:50:00,210.3,210.58,210.28,210.56,32330.0,186.8811,187.1299,186.8633,187.1121,32330.0
2017-11-16 13:00:00,210.58,210.63,210.43,210.48,27502.0,187.1299,187.1743,186.9966,187.041,27502.0
2017-11-16 13:10:00,210.49,210.73,210.41,210.73,30738.0,187.0499,187.2632,186.9788,187.2632,30738.0
2017-11-16 13:20:00,210.72,210.98,210.66,210.82,24067.0,187.2543,187.4854,187.201,187.3432,24067.0
2017-11-16 13:30:00,210.81,211.08,210.81,211.02,16063.0,187.3343,187.5742,187.3343,187.5209,16063.0
2017-11-16 13:40:00,210.99,211.22,210.95,211.19,22452.0,187.4942,187.6986,187.4587,187.672,22452.0
2017-11-16 13:50:00,211.2,211.4,211.19,211.31,21257.0,187.6809,187.8586,187.672,187.7786,21257.0
2017-11-16 14:00:00,211.3,211.58,211.3,211.51,42353.0,187.7697,188.0185,187.7697,187.9563,42353.0
2017-11-16 14:10:00,211.5,211.62,211.46,211.51,27766.0,187.9475,188.0541,187.9119,187.9563,27766.0
2017-11-16 14:20:00,211.51,211.64,211.48,211.62,21755.0,187.9563,188.0719,187.9297,188.0541,21755.0
2017-11-16 14:30:00,211.66,211.86,211.65,211.81,39461.0,188.0896,188.2674,188.0807,188.2229,39461.0
2017-11-16 14:40:00,211.81,212.01,211.65,211.78,47306.0,188.2229,188.4007,188.0807,188.1963,47306.0
2017-11-16 14:50:00,211.77,211.8,211.23,211.29,47349.0,188.1874,188.214,187.7075,187.7608,47349.0
2017-11-16 15:00:00,211.31,211.47,211.28,211.46,34130.0,187.7786,187.9208,187.752,187.9119,34130.0
2017-11-16 15:10:00,211.44,211.57,211.37,211.51,37640.0,187.8941,188.0097,187.8319,187.9563,37640.0
2017-11-16 15:20:00,211.5,211.65,211.49,211.6,34862.0,187.9475,188.0807,187.9386,188.0363,34862.0
2017-11-16 15:30:00,211.62,211.62,211.38,211.39,45688.0,188.0541,188.0541,187.8408,187.8497,45688.0
2017-11-16 15:40:00,211.37,211.38,211.09,211.17,55876.0,187.8319,187.8408,187.5831,187.6542,55876.0
2017-11-16 15:50:00,211.17,211.28,211.03,211.17,95877.0,187.6542,187.752,187.5298,187.6542,95877.0
2017-11-17 09:30:00,210.46,210.92,209.15,210.73,203394.0,187.0233,187.432,185.8591,187.2632,203394.0
2017-11-17 09:40:00,210.66,210.92,210.28,210.29,36417.0,187.201,187.432,186.8633,186.8722,36417.0
2017-11-17 09:50:00,210.42,210.77,210.41,210.56,24833.0,186.9877,187.2987,186.9788,187.1121,24833.0
2017-11-17 10:00:00,210.52,211.41,210.47,211.33,36980.0,187.0766,187.8675,187.0322,187.7964,36980.0
2017-11-17 10:10:00,211.3,211.46,211.1,211.3,24980.0,187.7697,187.9119,187.592,187.7697,24980.0
2017-11-17 10:20:00,211.31,211.35,211.04,211.14,18297.0,187.7786,187.8142,187.5387,187.6275,18297.0
2017-11-17 10:30:00,211.14,211.16,210.89,211.01,25149.0,187.6275,187.6453,187.4054,187.512,25149.0
2017-11-17 10:40:00,210.98,211.01,210.7,210.8,14925.0,187.4854,187.512,187.2365,187.3254,14925.0
2017-11-17 10:50:00,210.79,210.81,210.41,210.69,28094.0,187.3165,187.3343,186.9788,187.2277,28094.0
2017-11-17 11:00:00,210.72,210.77,210.0,210.0,27571.0,187.2543,187.2987,186.6145,186.6145,27571.0
2017-11-17 11:10:00,209.96,210.12,209.74,209.88,23637.0,186.5789,186.7211,186.3834,186.5079,23637.0
2017-11-17 11:20:00,209.95,210.1,209.85,210.01,15196.0,186.5701,186.7034,186.4812,186.6234,15196.0
2017-11-17 11:30:00,209.97,210.04,209.84,209.9,20092.0,186.5878,186.65,186.4723,186.5256,20092.0
2017-11-17 11:40:00,209.86,210.09,209.86,209.94,25302.0,186.4901,186.6945,186.4901,186.5612,25302.0
2017-11-17 11:50:00,209.9,209.94,209.81,209.94,8958.0,186.5256,186.5612,186.4456,186.5612,8958.0
2017-11-17 12:00:00,209.95,210.01,209.85,209.88,13938.0,186.5701,186.6234,186.4812,186.5079,13938.0
2017-11-17 12:10:00,209.87,210.0,209.86,209.93,7593.0,186.499,186.6145,186.4901,186.5523,7593.0
2017-11-17 12:20:00,209.93,210.05,209.9,210.03,11899.0,186.5523,186.6589,186.5256,186.6411,11899.0
2017-11-17 12:30:00,210.03,210.1,209.85,209.98,17743.0,186.6411,186.7034,186.4812,186.5967,17743.0
2017-11-17 12:40:00,210.01,210.05,209.91,209.99,13166.0,186.6234,186.6589,186.5345,186.6056,13166.0
2017-11-17 12:50:00,210.0,210.02,209.9,210.01,11940.0,186.6145,186.6323,186.5256,186.6234,11940.0
2017-11-17 13:00:00,210.02,210.03,209.91,209.95,18226.0,186.6323,186.6411,186.5345,186.5701,18226.0
2017-11-17 13:10:00,209.95,210.09,209.94,209.98,25191.0,186.5701,186.6945,186.5612,186.5967,25191.0
2017-11-17 13:20:00,210.0,210.02,209.92,209.99,11545.0,186.6145,186.6323,186.5434,186.6056,11545.0
2017-11-17 13:30:00,210.01,210.02,209.91,210.01,13151.0,186.6234,186.6323,186.5345,186.6234,13151.0
2017-11-17 13:40:00,210.0,210.04,209.86,209.9,13043.0,186.6145,186.65,186.4901,186.5256,13043.0
2017-11-17 13:50:00,209.9,210.01,209.86,209.91,10284.0,186.5256,186.6234,186.4901,186.5345,10284.0
2017-11-17 14:00:00,209.93,210.25,209.88,210.04,77094.0,186.5523,186.8367,186.5079,186.65,77094.0
2017-11-17 14:10:00,210.05,210.25,210.04,210.19,37644.0,186.6589,186.8367,186.65,186.7833,37644.0
2017-11-17 14:20:00,210.16,210.16,209.98,210.07,57875.0,186.7567,186.7567,186.5967,186.6767,57875.0
2017-11-17 14:30:00,210.07,210.07,209.88,209.91,23693.0,186.6767,186.6767,186.5079,186.5345,23693.0
2017-11-17 14:40:00,209.9,210.01,209.85,209.98,18092.0,186.5256,186.6234,186.4812,186.5967,18092.0
2017-11-17 14:50:00,209.99,210.02,209.91,209.93,21237.0,186.6056,186.6323,186.5345,186.5523,21237.0
2017-11-17 15:00:00,209.94,209.95,209.74,209.76,32297.0,186.5612,186.5701,186.3834,186.4012,32297.0
2017-11-17 15:10:00,209.76,209.88,209.62,209.88,42628.0,186.4012,186.5079,186.2768,186.5079,42628.0
2017-11-17 15:20:00,209.87,209.97,209.82,209.97,23158.0,186.499,186.5878,186.4545,186.5878,23158.0
2017-11-17 15:30:00,209.93,210.1,209.87,210.1,39793.0,186.5523,186.7034,186.499,186.7034,39793.0
2017-11-17 15:40:00,210.08,210.1,209.84,209.91,49591.0,186.6856,186.7034,186.4723,186.5345,49591.0
2017-11-17 15:50:00,209.93,210.08,209.9,209.96,126980.0,186.5523,186.6856,186.5256,186.5789,126980.0
2017-11-20 09:30:00,210.0,210.68,209.68,210.22,82076.0,186.6145,187.2188,186.3301,186.81,82076.0
2017-11-20 09:40:00,210.22,210.49,210.05,210.34,36195.0,186.81,187.0499,186.6589,186.9166,36195.0
2017-11-20 09:50:00,210.4,210.63,210.06,210.29,28209.0,186.9699,187.1743,186.6678,186.8722,28209.0
2017-11-20 10:00:00,210.32,210.4,209.75,209.9,53037.0,186.8989,186.9699,186.3923,186.5256,53037.0
2017-11-20 10:10:00,209.93,210.24,209.93,210.09,29080.0,186.5523,186.8278,186.5523,186.6945,29080.0
2017-11-20 10:20:00,210.15,210.23,209.97,210.2,29348.0,186.7478,186.8189,186.5878,186.7922,29348.0
2017-11-20 10:30:00,210.17,210.31,210.01,210.05,26405.0,186.7656,186.89,186.6234,186.6589,26405.0
2017-11-20 10:40:00,210.0,210.09,209.75,209.75,24964.0,186.6145,186.6945,186.3923,186.3923,24964.0
2017-11-20 10:50:00,209.75,209.8,209.66,209.75,22864.0,186.3923,186.4368,186.3124,186.3923,22864.0
2017-11-20 11:00:00,209.73,210.11,209.72,210.09,28688.0,186.3746,186.7122,186.3657,186.6945,28688.0
2017-11-20 11:10:00,210.08,210.11,209.84,209.85,29225.0,186.6856,186.7122,186.4723,186.4812,29225.0
2017-11-20 11:20:00,209.87,210.15,209.85,210.14,18846.0,186.499,186.7478,186.4812,186.7389,18846.0
2017-11-20 11:30:00,210.15,210.19,210.03,210.08,46711.0,186.7478,186.7833,186.6411,186.6856,46711.0
2017-11-20 11:40:00,210.09,210.12,210.02,210.06,13558.0,186.6945,186.7211,186.6323,186.6678,13558.0
2017-11-20 11:50:00,210.06,210.22,210.04,210.14,17889.0,186.6678,186.81,186.65,186.7389,17889.0
2017-11-20 12:00:00,210.12,210.23,210.12,210.18,13164.0,186.7211,186.8189,186.7211,186.7744,13164.0
2017-11-20 12:10:00,210.16,210.19,210.01,210.02,16024.0,186.7567,186.7833,186.6234,186.6323,16024.0
2017-11-20 12:20:00,210.0,210.06,209.72,209.8,24098.0,186.6145,186.6678,186.3657,186.4368,24098.0
2017-11-20 12:30:00,209.82,209.92,209.77,209.77,16183.0,186.4545,186.5434,186.4101,186.4101,16183.0
2017-11-20 12:40:00,209.78,209.85,209.65,209.65,16131.0,186.419,186.4812,186.3035,186.3035,16131.0
2017-11-20 12:50:00,209.65,209.93,209.62,209.78,31968.0,186.3035,186.5523,186.2768,186.419,31968.0
2017-11-20 13:00:00,209.83,210.43,209.79,210.18,65475.0,186.4634,186.9966,186.4279,186.7744,65475.0
2017-11-20 13:10:00,210.2,210.26,210.07,210.25,45227.0,186.7922,186.8455,186.6767,186.8367,45227.0
2017-11-20 13:20:00,210.25,210.33,210.12,210.3,56289.0,186.8367,186.9077,186.7211,186.8811,56289.0
2017-11-20 13:30:00,210.3,210.3,210.12,210.23,15888.0,186.8811,186.8811,186.7211,186.8189,15888.0
2017-11-20 13:40:00,210.21,210.22,210.07,210.19,28108.0,186.8011,186.81,186.6767,186.7833,28108.0
2017-11-20 13:50:00,210.19,210.27,210.1,210.23,22083.0,186.7833,186.8544,186.7034,186.8189,22083.0
2017-11-20 14:00:00,210.24,210.43,210.16,210.32,25123.0,186.8278,186.9966,186.7567,186.8989,25123.0
2017-11-20 14:10:00,210.36,210.43,210.24,210.25,23061.0,186.9344,186.9966,186.8278,186.8367,23061.0
2017-11-20 14:20:00,210.26,210.27,210.02,210.02,18283.0,186.8455,186.8544,186.6323,186.6323,18283.0
2017-11-20 14:30:00,210.02,210.02,209.79,209.9,19010.0,186.6323,186.6323,186.4279,186.5256,19010.0
2017-11-20 14:40:00,209.89,209.92,209.58,209.72,30898.0,186.5167,186.5434,186.2413,186.3657,30898.0
2017-11-20 14:50:00,209.69,209.84,209.64,209.7,27677.0,186.339,186.4723,186.2946,186.3479,27677.0
2017-11-20 15:00:00,209.72,209.93,209.68,209.78,35506.0,186.3657,186.5523,186.3301,186.419,35506.0
2017-11-20 15:10:00,209.78,209.83,209.64,209.74,60526.0,186.419,186.4634,186.2946,186.3834,60526.0
2017-11-20 15:20:00,209.76,209.83,209.71,209.81,38516.0,186.4012,186.4634,186.3568,186.4456,38516.0
2017-11-20 15:30:00,209.81,210.08,209.76,210.01,53107.0,186.4456,186.6856,186.4012,186.6234,53107.0
2017-11-20 15:40:00,210.0,210.08,209.94,210.0,58747.0,186.6145,186.6856,186.5612,186.6145,58747.0
2017-11-20 15:50:00,210.01,210.43,209.97,210.35,213823.0,186.6234,186.9966,186.5878,186.9255,213823.0
2017-11-21 09:30:00,211.13,211.97,210.95,211.16,56123.0,187.6187,188.3651,187.4587,187.6453,56123.0
2017-11-21 09:40:00,211.09,211.47,210.76,211.03,34042.0,187.5831,187.9208,187.2899,187.5298,34042.0
2017-11-21 09:50:00,211.1,211.22,210.75,210.9,25272.0,187.592,187.6986,187.281,187.4143,25272.0
2017-11-21 10:00:00,211.0,211.29,210.94,211.27,27096.0,187.5031,187.7608,187.4498,187.7431,27096.0
2017-11-21 10:10:00,211.28,211.29,210.8,211.23,26393.0,187.752,187.7608,187.3254,187.7075,26393.0
2017-11-21 10:20:00,211.18,211.45,211.03,211.23,33152.0,187.6631,187.903,187.5298,187.7075,33152.0
2017-11-21 10:30:00,211.25,211.59,211.23,211.58,23455.0,187.7253,188.0274,187.7075,188.0185,23455.0
2017-11-21 10:40:00,211.56,211.58,211.31,211.31,23571.0,188.0008,188.0185,187.7786,187.7786,23571.0
2017-11-21 10:50:00,211.3,211.92,211.17,211.78,33719.0,187.7697,188.3207,187.6542,188.1963,33719.0
2017-11-21 11:00:00,211.81,211.93,211.5,211.54,25667.0,188.2229,188.3296,187.9475,187.983,25667.0
2017-11-21 11:10:00,211.57,212.07,211.56,211.89,49779.0,188.0097,188.454,188.0008,188.294,49779.0
2017-11-21 11:20:00,211.86,212.04,211.63,211.95,31185.0,188.2674,188.4273,188.063,188.3473,31185.0
2017-11-21 11:30:00,211.95,212.0,211.85,211.87,27404.0,188.3473,188.3918,188.2585,188.2762,27404.0
2017-11-21 11:40:00,211.85,212.13,211.84,211.96,35216.0,188.2585,188.5073,188.2496,188.3562,35216.0
2017-11-21 11:50:00,212.01,212.02,211.88,211.95,16043.0,188.4007,188.4095,188.2851,188.3473,16043.0
2017-11-21 12:00:00,212.0,212.04,211.89,212.0,21159.0,188.3918,188.4273,188.294,188.3918,21159.0
2017-11-21 12:10:00,211.99,212.38,211.97,212.34,26220.0,188.3829,188.7295,188.3651,188.6939,26220.0
2017-11-21 12:20:00,212.34,212.49,212.24,212.31,28542.0,188.6939,188.8272,188.605,188.6673,28542.0
2017-11-21 12:30:00,212.29,212.74,212.28,212.48,27387.0,188.6495,189.0494,188.6406,188.8183,27387.0
2017-11-21 12:40:00,212.48,212.49,212.34,212.4,37453.0,188.8183,188.8272,188.6939,188.7472,37453.0
2017-11-21 12:50:00,212.37,212.56,212.3,212.41,24670.0,188.7206,188.8894,188.6584,188.7561,24670.0
2017-11-21 13:00:00,212.41,212.69,212.41,212.52,20465.0,188.7561,189.0049,188.7561,188.8539,20465.0
2017-11-21 13:10:00,212.47,212.71,212.47,212.53,16645.0,188.8094,189.0227,188.8094,188.8628,16645.0
2017-11-21 13:20:00,212.54,212.66,212.44,212.64,24569.0,188.8716,188.9783,188.7828,188.9605,24569.0
2017-11-21 13:30:00,212.64,212.85,212.62,212.75,25855.0,188.9605,189.1471,188.9427,189.0583,25855.0
2017-11-21 13:40:00,212.77,212.8,212.43,212.61,49336.0,189.076,189.1027,188.7739,188.9338,49336.0
2017-11-21 13:50:00,212.61,212.61,212.25,212.3,21098.0,188.9338,188.9338,188.6139,188.6584,21098.0
2017-11-21 14:00:00,212.31,212.36,212.06,212.15,197334.0,188.6673,188.7117,188.4451,188.5251,197334.0
2017-11-21 14:10:00,212.15,212.32,212.0,212.31,33075.0,188.5251,188.6761,188.3918,188.6673,33075.0
2017-11-21 14:20:00,212.33,212.62,212.3,212.52,24353.0,188.685,188.9427,188.6584,188.8539,24353.0
2017-11-21 14:30:00,212.52,212.58,212.4,212.56,42197.0,188.8539,188.9072,188.7472,188.8894,42197.0
2017-11-21 14:40:00,212.57,212.62,212.25,212.27,26323.0,188.8983,188.9427,188.6139,188.6317,26323.0
2017-11-21 14:50:00,212.3,212.58,212.27,212.51,27067.0,188.6584,188.9072,188.6317,188.845,27067.0
2017-11-21 15:00:00,212.49,212.49,212.12,212.14,29849.0,188.8272,188.8272,188.4984,188.5162,29849.0
2017-11-21 15:10:00,212.1,212.14,211.92,212.06,38532.0,188.4806,188.5162,188.3207,188.4451,38532.0
2017-11-21 15:20:00,212.07,212.18,211.98,212.15,36509.0,188.454,188.5517,188.374,188.5251,36509.0
2017-11-21 15:30:00,212.16,212.23,212.0,212.14,52476.0,188.534,188.5962,188.3918,188.5162,52476.0
2017-11-21 15:40:00,212.16,212.29,212.04,212.26,73083.0,188.534,188.6495,188.4273,188.6228,73083.0
2017-11-21 15:50:00,212.26,212.71,212.25,212.61,224552.0,188.6228,189.0227,188.6139,188.9338,224552.0
2017-11-22 09:30:00,212.26,212.81,211.1,211.49,81838.0,188.6228,189.1116,187.592,187.9386,81838.0
2017-11-22 09:40:00,211.51,211.95,211.27,211.4,65051.0,187.9563,188.3473,187.7431,187.8586,65051.0
2017-11-22 09:50:00,211.32,212.15,211.28,212.12,28603.0,187.7875,188.5251,187.752,188.4984,28603.0
2017-11-22 10:00:00,212.15,212.22,211.48,211.6,37818.0,188.5251,188.5873,187.9297,188.0363,37818.0
2017-11-22 10:10:00,211.62,211.63,211.02,211.05,54496.0,188.0541,188.063,187.5209,187.5476,54496.0
2017-11-22 10:20:00,211.06,211.63,211.06,211.58,48071.0,187.5564,188.063,187.5564,188.0185,48071.0
2017-11-22 10:30:00,211.62,211.78,211.44,211.74,50501.0,188.0541,188.1963,187.8941,188.1607,50501.0
2017-11-22 10:40:00,211.75,212.27,211.72,212.15,49119.0,188.1696,188.6317,188.143,188.5251,49119.0
2017-11-22 10:50:00,212.15,212.48,212.01,212.33,40707.0,188.5251,188.8183,188.4007,188.685,40707.0
2017-11-22 11:00:00,212.38,212.38,211.63,211.68,108478.0,188.7295,188.7295,188.063,188.1074,108478.0
2017-11-22 11:10:00,211.72,211.84,211.41,211.66,57964.0,188.143,188.2496,187.8675,188.0896,57964.0
2017-11-22 11:20:00,211.61,211.62,211.43,211.52,19104.0,188.0452,188.0541,187.8852,187.9652,19104.0
2017-11-22 11:30:00,211.49,211.8,211.49,211.72,28352.0,187.9386,188.214,187.9386,188.143,28352.0
2017-11-22 11:40:00,211.72,211.76,211.45,211.45,28927.0,188.143,188.1785,187.903,187.903,28927.0
2017-11-22 11:50:00,211.45,211.56,211.3,211.44,32439.0,187.903,188.0008,187.7697,187.8941,32439.0
2017-11-22 12:00:00,211.42,211.44,211.12,211.12,18138.0,187.8764,187.8941,187.6098,187.6098,18138.0
2017-11-22 12:10:00,211.12,211.2,210.76,210.9,40244.0,187.6098,187.6809,187.2899,187.4143,40244.0
2017-11-22 12:20:00,210.88,211.06,210.79,211.02,19548.0,187.3965,187.5564,187.3165,187.5209,19548.0
2017-11-22 12:30:00,211.06,211.06,210.86,210.9,12689.0,187.5564,187.5564,187.3787,187.4143,12689.0
2017-11-22 12:40:00,210.89,211.3,210.88,211.3,14037.0,187.4054,187.7697,187.3965,187.7697,14037.0
2017-11-22 12:50:00,211.25,211.31,211.09,211.3,17543.0,187.7253,187.7786,187.5831,187.7697,17543.0
2017-11-22 13:00:00,211.28,211.33,211.22,211.28,17576.0,187.752,187.7964,187.6986,187.752,17576.0
2017-11-22 13:10:00,211.29,211.35,211.07,211.07,30821.0,187.7608,187.8142,187.5653,187.5653,30821.0
2017-11-22 13:20:00,211.06,211.07,210.81,210.81,23108.0,187.5564,187.5653,187.3343,187.3343,23108.0
2017-11-22 13:30:00,210.84,210.99,210.78,210.82,21374.0,187.3609,187.4942,187.3076,187.3432,21374.0
2017-11-22 13:40:00,210.8,211.04,210.77,211.02,20172.0,187.3254,187.5387,187.2987,187.5209,20172.0
2017-11-22 13:50:00,211.03,211.15,211.02,211.14,11894.0,187.5298,187.6364,187.5209,187.6275,11894.0
2017-11-22 14:00:00,211.15,211.24,211.1,211.16,15096.0,187.6364,187.7164,187.592,187.6453,15096.0
2017-11-22 14:10:00,211.17,211.38,211.12,211.34,26480.0,187.6542,187.8408,187.6098,187.8053,26480.0
2017-11-22 14:20:00,211.32,211.41,211.32,211.36,20253.0,187.7875,187.8675,187.7875,187.823,20253.0
2017-11-22 14:30:00,211.37,211.59,211.29,211.46,22395.0,187.8319,188.0274,187.7608,187.9119,22395.0
2017-11-22 14:40:00,211.46,211.5,211.33,211.34,20715.0,187.9119,187.9475,187.7964,187.8053,20715.0
2017-11-22 14:50:00,211.36,211.42,211.3,211.33,16709.0,187.823,187.8764,187.7697,187.7964,16709.0
2017-11-22 15:00:00,211.32,211.45,211.27,211.28,22203.0,187.7875,187.903,187.7431,187.752,22203.0
2017-11-22 15:10:00,211.27,211.28,211.19,211.27,19284.0,187.7431,187.752,187.672,187.7431,19284.0
2017-11-22 15:20:00,211.28,211.29,211.21,211.27,28704.0,187.752,187.7608,187.6897,187.7431,28704.0
2017-11-22 15:30:00,211.25,211.35,211.1,211.34,39303.0,187.7253,187.8142,187.592,187.8053,39303.0
2017-11-22 15:40:00,211.33,211.59,211.31,211.35,58770.0,187.7964,188.0274,187.7786,187.8142,58770.0
2017-11-22 15:50:00,211.35,211.45,211.19,211.24,131396.0,187.8142,187.903,187.672,187.7164,131396.0
2017-11-24 09:30:00,212.0,212.0,211.22,211.22,51030.0,188.3918,188.3918,187.6986,187.6986,51030.0
2017-11-24 09:40:00,211.22,211.7,211.0,211.6,20299.0,187.6986,188.1252,187.5031,188.0363,20299.0
2017-11-24 09:50:00,211.56,212.22,211.55,212.03,27868.0,188.0008,188.5873,187.9919,188.4184,27868.0
2017-11-24 10:00:00,212.02,212.45,211.63,212.41,28587.0,188.4095,188.7917,188.063,188.7561,28587.0
2017-11-24 10:10:00,212.42,212.43,212.15,212.24,14416.0,188.765,188.7739,188.5251,188.605,14416.0
2017-11-24 10:20:00,212.22,212.28,211.99,212.24,17570.0,188.5873,188.6406,188.3829,188.605,17570.0
2017-11-24 10:30:00,212.25,212.49,212.25,212.47,14642.0,188.6139,188.8272,188.6139,188.8094,14642.0
2017-11-24 10:40:00,212.48,212.72,212.43,212.69,17338.0,188.8183,189.0316,188.7739,189.0049,17338.0
2017-11-24 10:50:00,212.64,212.66,212.53,212.65,10821.0,188.9605,188.9783,188.8628,188.9694,10821.0
2017-11-24 11:00:00,212.64,212.68,212.42,212.55,20357.0,188.9605,188.996,188.765,188.8805,20357.0
2017-11-24 11:10:00,212.56,212.93,212.56,212.86,18747.0,188.8894,189.2182,188.8894,189.156,18747.0
2017-11-24 11:20:00,212.85,212.85,212.73,212.8,12045.0,189.1471,189.1471,189.0405,189.1027,12045.0
2017-11-24 11:30:00,212.82,212.91,212.72,212.91,10567.0,189.1205,189.2004,189.0316,189.2004,10567.0
2017-11-24 11:40:00,212.9,212.93,212.59,212.59,12240.0,189.1915,189.2182,188.9161,188.9161,12240.0
2017-11-24 11:50:00,212.55,212.6,212.43,212.49,16982.0,188.8805,188.925,188.7739,188.8272,16982.0
2017-11-24 12:00:00,212.48,212.64,212.45,212.6,19876.0,188.8183,188.9605,188.7917,188.925,19876.0
2017-11-24 12:10:00,212.61,212.79,212.56,212.72,18875.0,188.9338,189.0938,188.8894,189.0316,18875.0
2017-11-24 12:20:00,212.71,212.77,212.61,212.69,19972.0,189.0227,189.076,188.9338,189.0049,19972.0
2017-11-24 12:30:00,212.65,212.84,212.65,212.7,27568.0,188.9694,189.1382,188.9694,189.0138,27568.0
2017-11-24 12:40:00,212.7,212.75,212.39,212.55,47116.0,189.0138,189.0583,188.7383,188.8805,47116.0
2017-11-24 12:50:00,212.53,212.59,212.43,212.54,59103.0,188.8628,188.9161,188.7739,188.8716,59103.0
2017-11-27 09:30:00,212.25,212.54,211.81,212.34,101600.0,188.6139,188.8716,188.2229,188.6939,101600.0
2017-11-27 09:40:00,212.36,213.09,212.3,212.64,35637.0,188.7117,189.3604,188.6584,188.9605,35637.0
2017-11-27 09:50:00,212.7,213.32,212.7,212.96,39406.0,189.0138,189.5648,189.0138,189.2449,39406.0
2017-11-27 10:00:00,212.94,213.34,212.93,213.26,62339.0,189.2271,189.5825,189.2182,189.5115,62339.0
2017-11-27 10:10:00,213.35,213.84,213.24,213.76,57507.0,189.5914,190.0269,189.4937,189.9558,57507.0
2017-11-27 10:20:00,213.76,214.25,213.7,213.92,66098.0,189.9558,190.3912,189.9025,190.098,66098.0
2017-11-27 10:30:00,213.9,213.91,213.55,213.77,40532.0,190.0802,190.0891,189.7692,189.9647,40532.0
2017-11-27 10:40:00,213.76,213.99,213.5,213.99,44057.0,189.9558,190.1602,189.7247,190.1602,44057.0
2017-11-27 10:50:00,214.02,214.12,213.91,213.93,50828.0,190.1868,190.2757,190.0891,190.1068,50828.0
2017-11-27 11:00:00,213.9,213.92,213.32,213.54,68491.0,190.0802,190.098,189.5648,189.7603,68491.0
2017-11-27 11:10:00,213.54,213.66,213.45,213.56,50136.0,189.7603,189.8669,189.6803,189.7781,50136.0
2017-11-27 11:20:00,213.53,213.71,213.35,213.49,58403.0,189.7514,189.9113,189.5914,189.7158,58403.0
2017-11-27 11:30:00,213.54,213.54,212.81,212.99,53592.0,189.7603,189.7603,189.1116,189.2715,53592.0
2017-11-27 11:40:00,212.94,213.16,212.81,213.15,42234.0,189.2271,189.4226,189.1116,189.4137,42234.0
2017-11-27 11:50:00,213.15,213.15,212.83,212.99,26553.0,189.4137,189.4137,189.1293,189.2715,26553.0
2017-11-27 12:00:00,212.98,213.2,212.86,213.05,24955.0,189.2626,189.4581,189.156,189.3248,24955.0
2017-11-27 12:10:00,213.05,213.17,213.02,213.02,18886.0,189.3248,189.4315,189.2982,189.2982,18886.0
2017-11-27 12:20:00,213.04,213.13,212.96,213.13,21151.0,189.316,189.3959,189.2449,189.3959,21151.0
2017-11-27 12:30:00,213.15,213.33,213.11,213.28,17834.0,189.4137,189.5737,189.3782,189.5292,17834.0
2017-11-27 12:40:00,213.28,213.34,212.96,213.01,46422.0,189.5292,189.5825,189.2449,189.2893,46422.0
2017-11-27 12:50:00,213.01,213.02,212.92,213.01,9322.0,189.2893,189.2982,189.2093,189.2893,9322.0
2017-11-27 13:00:00,213.02,213.07,212.96,213.0,14743.0,189.2982,189.3426,189.2449,189.2804,14743.0
2017-11-27 13:10:00,213.01,213.03,212.9,212.9,14040.0,189.2893,189.3071,189.1915,189.1915,14040.0
2017-11-27 13:20:00,212.88,212.95,212.81,212.81,10521.0,189.1738,189.236,189.1116,189.1116,10521.0
2017-11-27 13:30:00,212.81,212.92,212.71,212.76,35838.0,189.1116,189.2093,189.0227,189.0671,35838.0
2017-11-27 13:40:00,212.72,212.75,212.64,212.71,16605.0,189.0316,189.0583,188.9605,189.0227,16605.0
2017-11-27 13:50:00,212.72,212.76,212.57,212.59,17362.0,189.0316,189.0671,188.8983,188.9161,17362.0
2017-11-27 14:00:00,212.56,212.69,212.55,212.55,22673.0,188.8894,189.0049,188.8805,188.8805,22673.0
2017-11-27 14:10:00,212.57,212.58,212.37,212.55,27354.0,188.8983,188.9072,188.7206,188.8805,27354.0
2017-11-27 14:20:00,212.55,212.76,212.5,212.65,21301.0,188.8805,189.0671,188.8361,188.9694,21301.0
2017-11-27 14:30:00,212.64,212.68,212.52,212.53,24296.0,188.9605,188.996,188.8539,188.8628,24296.0
2017-11-27 14:40:00,212.52,212.8,212.49,212.78,18310.0,188.8539,189.1027,188.8272,189.0849,18310.0
2017-11-27 14:50:00,212.78,212.88,212.69,212.83,21217.0,189.0849,189.1738,189.0049,189.1293,21217.0
2017-11-27 15:00:00,212.8,212.8,212.46,212.5,29309.0,189.1027,189.1027,188.8005,188.8361,29309.0
2017-11-27 15:10:00,212.49,212.51,212.4,212.44,20302.0,188.8272,188.845,188.7472,188.7828,20302.0
2017-11-27 15:20:00,212.46,212.57,212.45,212.48,26865.0,188.8005,188.8983,188.7917,188.8183,26865.0
2017-11-27 15:30:00,212.49,212.54,212.47,212.51,33506.0,188.8272,188.8716,188.8094,188.845,33506.0
2017-11-27 15:40:00,212.52,212.64,212.46,212.59,43030.0,188.8539,188.9605,188.8005,188.9161,43030.0
2017-11-27 15:50:00,212.59,212.93,212.45,212.5,204132.0,188.9161,189.2182,188.7917,188.8361,204132.0
2017-11-28 09:30:00,213.88,214.06,213.0,213.69,110170.0,190.0624,190.2224,189.2804,189.8936,110170.0
2017-11-28 09:40:00,213.67,214.07,213.6,213.61,107828.0,189.8758,190.2313,189.8136,189.8225,107828.0
2017-11-28 09:50:00,213.6,213.61,212.68,212.76,33721.0,189.8136,189.8225,188.996,189.0671,33721.0
2017-11-28 10:00:00,212.75,213.6,212.74,213.57,48214.0,189.0583,189.8136,189.0494,189.7869,48214.0
2017-11-28 10:10:00,213.5,213.64,212.7,213.22,68005.0,189.7247,189.8491,189.0138,189.4759,68005.0
2017-11-28 10:20:00,213.17,213.22,212.72,212.72,30058.0,189.4315,189.4759,189.0316,189.0316,30058.0
2017-11-28 10:30:00,212.8,213.04,212.57,212.61,36805.0,189.1027,189.316,188.8983,188.9338,36805.0
2017-11-28 10:40:00,212.61,213.19,212.51,213.07,43659.0,188.9338,189.4493,188.845,189.3426,43659.0
2017-11-28 10:50:00,213.06,213.36,212.98,213.01,33251.0,189.3337,189.6003,189.2626,189.2893,33251.0
2017-11-28 11:00:00,213.0,213.33,212.95,213.22,24147.0,189.2804,189.5737,189.236,189.4759,24147.0
2017-11-28 11:10:00,213.23,213.37,213.0,213.36,35392.0,189.4848,189.6092,189.2804,189.6003,35392.0
2017-11-28 11:20:00,213.34,213.4,213.21,213.25,26077.0,189.5825,189.6359,189.467,189.5026,26077.0
2017-11-28 11:30:00,213.25,213.62,213.16,213.56,32120.0,189.5026,189.8314,189.4226,189.7781,32120.0
2017-11-28 11:40:00,213.59,213.73,213.45,213.7,91457.0,189.8047,189.9291,189.6803,189.9025,91457.0
2017-11-28 11:50:00,213.7,214.3,213.68,214.11,36689.0,189.9025,190.4356,189.8847,190.2668,36689.0
2017-11-28 12:00:00,214.14,214.29,214.05,214.13,51311.0,190.2935,190.4268,190.2135,190.2846,51311.0
2017-11-28 12:10:00,214.19,214.37,214.09,214.29,41084.0,190.3379,190.4978,190.249,190.4268,41084.0
2017-11-28 12:20:00,214.23,214.25,214.09,214.17,14583.0,190.3734,190.3912,190.249,190.3201,14583.0
2017-11-28 12:30:00,214.2,214.21,214.04,214.16,16282.0,190.3468,190.3557,190.2046,190.3112,16282.0
2017-11-28 12:40:00,214.13,214.31,214.09,214.25,16737.0,190.2846,190.4445,190.249,190.3912,16737.0
2017-11-28 12:50:00,214.27,214.27,214.01,214.18,39220.0,190.409,190.409,190.1779,190.329,39220.0
2017-11-28 13:00:00,214.21,214.36,214.09,214.3,40696.0,190.3557,190.489,190.249,190.4356,40696.0
2017-11-28 13:10:00,214.33,214.36,214.08,214.17,30371.0,190.4623,190.489,190.2401,190.3201,30371.0
2017-11-28 13:20:00,214.18,214.22,213.93,214.02,38725.0,190.329,190.3646,190.1068,190.1868,38725.0
2017-11-28 13:30:00,214.01,214.02,213.62,213.62,29308.0,190.1779,190.1868,189.8314,189.8314,29308.0
2017-11-28 13:40:00,213.59,213.65,213.31,213.35,19436.0,189.8047,189.858,189.5559,189.5914,19436.0
2017-11-28 13:50:00,213.39,213.42,212.69,212.74,30471.0,189.627,189.6536,189.0049,189.0494,30471.0
2017-11-28 14:00:00,212.72,212.8,212.59,212.59,36768.0,189.0316,189.1027,188.9161,188.9161,36768.0
2017-11-28 14:10:00,212.63,212.82,212.61,212.76,28020.0,188.9516,189.1205,188.9338,189.0671,28020.0
2017-11-28 14:20:00,212.75,213.02,212.73,212.93,40469.0,189.0583,189.2982,189.0405,189.2182,40469.0
2017-11-28 14:30:00,212.98,213.48,212.94,213.48,47123.0,189.2626,189.707,189.2271,189.707,47123.0
2017-11-28 14:40:00,213.45,214.19,213.44,214.17,46334.0,189.6803,190.3379,189.6714,190.3201,46334.0
2017-11-28 14:50:00,214.15,214.45,214.1,214.4,41856.0,190.3023,190.5689,190.2579,190.5245,41856.0
2017-11-28 15:00:00,214.39,214.76,214.39,214.71,52902.0,190.5156,190.8444,190.5156,190.8,52902.0
2017-11-28 15:10:00,214.7,215.93,214.69,215.86,112863.0,190.7911,191.8841,190.7822,191.8219,112863.0
2017-11-28 15:20:00,215.87,215.94,215.45,215.57,90829.0,191.8308,191.893,191.4576,191.5642,90829.0
2017-11-28 15:30:00,215.58,215.73,215.5,215.67,77935.0,191.5731,191.7064,191.502,191.6531,77935.0
2017-11-28 15:40:00,215.67,215.85,215.64,215.7,82312.0,191.6531,191.813,191.6264,191.6797,82312.0
2017-11-28 15:50:00,215.71,216.31,215.7,216.22,285821.0,191.6886,192.2218,191.6797,192.1418,285821.0
2017-11-29 09:30:00,217.7,220.77,217.36,219.86,218475.0,193.457,196.1851,193.1549,195.3765,218475.0
2017-11-29 09:40:00,219.89,223.46,219.72,223.17,229143.0,195.4031,198.5756,195.2521,198.3179,229143.0
2017-11-29 09:50:00,223.15,223.26,221.28,222.88,142637.0,198.3001,198.3979,196.6384,198.0602,142637.0
2017-11-29 10:00:00,222.87,223.3,222.0,223.08,92162.0,198.0513,198.4334,197.2782,198.2379,92162.0
2017-11-29 10:10:00,223.01,223.06,221.44,221.98,163157.0,198.1757,198.2201,196.7805,197.2604,163157.0
2017-11-29 10:20:00,222.01,222.42,221.84,222.19,97013.0,197.2871,197.6514,197.136,197.447,97013.0
2017-11-29 10:30:00,222.2,223.16,222.07,222.81,92755.0,197.4559,198.309,197.3404,197.998,92755.0
2017-11-29 10:40:00,222.82,223.09,222.43,222.77,69719.0,198.0069,198.2468,197.6603,197.9624,69719.0
2017-11-29 10:50:00,222.77,222.93,222.44,222.85,61461.0,197.9624,198.1046,197.6692,198.0335,61461.0
2017-11-29 11:00:00,222.91,223.29,222.76,222.93,105413.0,198.0868,198.4245,197.9535,198.1046,105413.0
2017-11-29 11:10:00,222.88,223.29,222.81,223.14,47600.0,198.0602,198.4245,197.998,198.2912,47600.0
2017-11-29 11:20:00,223.07,223.18,222.76,223.1,62956.0,198.229,198.3268,197.9535,198.2557,62956.0
2017-11-29 11:30:00,223.06,223.45,222.81,223.29,61151.0,198.2201,198.5667,197.998,198.4245,61151.0
2017-11-29 11:40:00,223.31,223.45,223.01,223.32,57557.0,198.4423,198.5667,198.1757,198.4512,57557.0
2017-11-29 11:50:00,223.34,223.46,223.18,223.43,48048.0,198.469,198.5756,198.3268,198.5489,48048.0
2017-11-29 12:00:00,223.44,223.91,223.44,223.82,49170.0,198.5578,198.9755,198.5578,198.8955,49170.0
2017-11-29 12:10:00,223.75,223.87,223.57,223.71,56967.0,198.8333,198.9399,198.6733,198.7978,56967.0
2017-11-29 12:20:00,223.69,223.76,223.27,223.49,79453.0,198.78,198.8422,198.4067,198.6023,79453.0
2017-11-29 12:30:00,223.42,223.53,223.2,223.22,40116.0,198.54,198.6378,198.3445,198.3623,40116.0
2017-11-29 12:40:00,223.21,223.32,222.34,222.47,51712.0,198.3534,198.4512,197.5803,197.6958,51712.0
2017-11-29 12:50:00,222.48,222.66,222.05,222.36,76659.0,197.7047,197.8647,197.3226,197.5981,76659.0
2017-11-29 13:00:00,222.41,222.74,222.35,222.63,65311.0,197.6425,197.9358,197.5892,197.838,65311.0
2017-11-29 13:10:00,222.62,223.04,222.62,222.83,61468.0,197.8291,198.2024,197.8291,198.0157,61468.0
2017-11-29 13:20:00,222.9,223.01,222.55,222.85,26062.0,198.078,198.1757,197.7669,198.0335,26062.0
2017-11-29 13:30:00,222.85,222.93,222.57,222.82,46233.0,198.0335,198.1046,197.7847,198.0069,46233.0
2017-11-29 13:40:00,222.78,222.81,222.49,222.69,41449.0,197.9713,197.998,197.7136,197.8913,41449.0
2017-11-29 13:50:00,222.66,223.16,222.64,223.16,39837.0,197.8647,198.309,197.8469,198.309,39837.0
2017-11-29 14:00:00,223.19,224.27,223.18,223.67,79354.0,198.3357,199.2954,198.3268,198.7622,79354.0
2017-11-29 14:10:00,223.68,223.77,223.3,223.55,69844.0,198.7711,198.8511,198.4334,198.6556,69844.0
2017-11-29 14:20:00,223.55,223.77,223.32,223.52,47426.0,198.6556,198.8511,198.4512,198.6289,47426.0
2017-11-29 14:30:00,223.56,223.56,223.11,223.14,35910.0,198.6645,198.6645,198.2646,198.2912,35910.0
2017-11-29 14:40:00,223.16,223.22,222.84,223.05,38031.0,198.309,198.3623,198.0246,198.2112,38031.0
2017-11-29 14:50:00,223.05,223.1,222.69,222.95,46090.0,198.2112,198.2557,197.8913,198.1224,46090.0
2017-11-29 15:00:00,222.98,223.56,222.94,223.03,122622.0,198.149,198.6645,198.1135,198.1935,122622.0
2017-11-29 15:10:00,223.03,223.31,222.85,222.87,73775.0,198.1935,198.4423,198.0335,198.0513,73775.0
2017-11-29 15:20:00,222.87,223.06,222.87,222.95,67176.0,198.0513,198.2201,198.0513,198.1224,67176.0
2017-11-29 15:30:00,222.96,223.04,222.91,222.96,66290.0,198.1313,198.2024,198.0868,198.1313,66290.0
2017-11-29 15:40:00,222.98,222.99,222.66,222.71,105559.0,198.149,198.1579,197.8647,197.9091,105559.0
2017-11-29 15:50:00,222.71,223.19,222.68,222.93,213059.0,197.9091,198.3357,197.8825,198.1046,213059.0
2017-11-30 09:30:00,223.83,225.32,223.57,224.76,206347.0,199.5582,200.8866,199.3264,200.3873,206347.0
2017-11-30 09:40:00,224.83,224.9,222.89,223.24,91729.0,200.4498,200.5122,198.7201,199.0322,91729.0
2017-11-30 09:50:00,223.21,223.56,222.64,222.87,70773.0,199.0054,199.3175,198.4972,198.7023,70773.0
2017-11-30 10:00:00,222.75,223.33,222.29,223.33,67068.0,198.5953,199.1124,198.1852,199.1124,67068.0
2017-11-30 10:10:00,223.33,223.69,223.08,223.22,51445.0,199.1124,199.4334,198.8895,199.0143,51445.0
2017-11-30 10:20:00,223.15,223.46,222.9,223.3,45590.0,198.9519,199.2283,198.729,199.0857,45590.0
2017-11-30 10:30:00,223.34,223.51,222.8,223.5,55682.0,199.1213,199.2729,198.6399,199.264,55682.0
2017-11-30 10:40:00,223.55,224.68,223.4,224.47,127427.0,199.3086,200.316,199.1748,200.1288,127427.0
2017-11-30 10:50:00,224.5,225.19,224.2,224.95,87399.0,200.1555,200.7707,199.8881,200.5567,87399.0
2017-11-30 11:00:00,224.98,225.99,224.86,225.73,129125.0,200.5835,201.484,200.4765,201.2522,129125.0
2017-11-30 11:10:00,225.74,226.79,225.58,226.14,123612.0,201.2611,202.1972,201.1184,201.6177,123612.0
2017-11-30 11:20:00,226.14,226.56,225.95,226.01,90612.0,201.6177,201.9922,201.4483,201.5018,90612.0
2017-11-30 11:30:00,226.05,226.53,226.0,226.07,102267.0,201.5375,201.9654,201.4929,201.5553,102267.0
2017-11-30 11:40:00,226.09,226.18,225.66,225.84,120098.0,201.5731,201.6534,201.1897,201.3502,120098.0
2017-11-30 11:50:00,225.86,226.48,225.84,226.3,117166.0,201.3681,201.9208,201.3502,201.7603,117166.0
2017-11-30 12:00:00,226.32,226.4,225.93,226.18,125259.0,201.7782,201.8495,201.4305,201.6534,125259.0
2017-11-30 12:10:00,226.17,226.59,226.12,226.3,107700.0,201.6444,202.0189,201.5999,201.7603,107700.0
2017-11-30 12:20:00,226.28,226.5,226.16,226.16,79311.0,201.7425,201.9387,201.6355,201.6355,79311.0
2017-11-30 12:30:00,226.15,226.32,226.04,226.1,83695.0,201.6266,201.7782,201.5285,201.582,83695.0
2017-11-30 12:40:00,226.12,227.62,226.02,227.38,78509.0,201.5999,202.9372,201.5107,202.7232,78509.0
2017-11-30 12:50:00,227.34,227.34,226.78,226.99,49390.0,202.6876,202.6876,202.1883,202.3755,49390.0
2017-11-30 13:00:00,226.99,227.34,226.58,226.88,75470.0,202.3755,202.6876,202.01,202.2775,75470.0
2017-11-30 13:10:00,226.86,227.03,226.73,226.97,45392.0,202.2596,202.4112,202.1437,202.3577,45392.0
2017-11-30 13:20:00,226.92,226.99,226.56,226.59,53485.0,202.3131,202.3755,201.9922,202.0189,53485.0
2017-11-30 13:30:00,226.62,226.81,226.55,226.67,58654.0,202.0456,202.215,201.9832,202.0902,58654.0
2017-11-30 13:40:00,226.65,226.81,226.4,226.52,77822.0,202.0724,202.215,201.8495,201.9565,77822.0
2017-11-30 13:50:00,226.52,226.72,226.4,226.67,50548.0,201.9565,202.1348,201.8495,202.0902,50548.0
2017-11-30 14:00:00,226.67,227.05,226.63,227.0,74288.0,202.0902,202.429,202.0546,202.3844,74288.0
2017-11-30 14:10:00,227.0,227.63,226.99,227.57,83579.0,202.3844,202.9461,202.3755,202.8926,83579.0
2017-11-30 14:20:00,227.55,228.0,227.45,227.87,91026.0,202.8748,203.276,202.7856,203.1601,91026.0
2017-11-30 14:30:00,227.83,227.91,227.45,227.65,66559.0,203.1244,203.1958,202.7856,202.964,66559.0
2017-11-30 14:40:00,227.63,227.78,227.51,227.51,57773.0,202.9461,203.0799,202.8391,202.8391,57773.0
2017-11-30 14:50:00,227.53,227.94,227.5,227.67,89172.0,202.857,203.2225,202.8302,202.9818,89172.0
2017-11-30 15:00:00,227.66,227.66,227.26,227.43,98408.0,202.9729,202.9729,202.6162,202.7678,98408.0
2017-11-30 15:10:00,227.42,227.66,227.4,227.6,103453.0,202.7589,202.9729,202.7411,202.9194,103453.0
2017-11-30 15:20:00,227.61,227.66,227.42,227.65,92042.0,202.9283,202.9729,202.7589,202.964,92042.0
2017-11-30 15:30:00,227.66,228.4,227.58,228.4,171469.0,202.9729,203.6326,202.9015,203.6326,171469.0
2017-11-30 15:40:00,228.4,228.7,227.83,228.54,187147.0,203.6326,203.9001,203.1244,203.7574,187147.0
2017-11-30 15:50:00,228.55,228.75,227.67,228.12,477523.0,203.7664,203.9447,202.9818,203.383,477523.0
2017-12-01 09:30:00,228.89,229.22,226.67,227.66,160177.0,204.0695,204.3637,202.0902,202.9729,160177.0
2017-12-01 09:40:00,227.61,227.63,225.42,225.99,80251.0,202.9283,202.9461,200.9758,201.484,80251.0
2017-12-01 09:50:00,225.98,226.12,225.25,225.44,68023.0,201.475,201.5999,200.8242,200.9936,68023.0
2017-12-01 10:00:00,225.46,225.93,225.38,225.81,61488.0,201.0114,201.4305,200.9401,201.3235,61488.0
2017-12-01 10:10:00,225.81,226.74,225.7,226.53,53062.0,201.3235,202.1526,201.2254,201.9654,53062.0
2017-12-01 10:20:00,226.58,227.05,226.09,226.83,61605.0,202.01,202.429,201.5731,202.2329,61605.0
2017-12-01 10:30:00,226.9,227.05,226.19,226.25,55288.0,202.2953,202.429,201.6623,201.7158,55288.0
2017-12-01 10:40:00,226.25,226.81,226.24,226.51,46339.0,201.7158,202.215,201.7069,201.9476,46339.0
2017-12-01 10:50:00,226.53,226.72,226.32,226.51,43026.0,201.9654,202.1348,201.7782,201.9476,43026.0
2017-12-01 11:00:00,226.57,226.87,226.25,226.54,74988.0,202.0011,202.2685,201.7158,201.9743,74988.0
2017-12-01 11:10:00,226.38,226.62,224.35,225.72,119276.0,201.8317,202.0456,200.0218,201.2432,119276.0
2017-12-01 11:20:00,225.72,225.91,224.19,224.3,76364.0,201.2432,201.4126,199.8792,199.9772,76364.0
2017-12-01 11:30:00,224.31,224.88,221.08,224.7,129416.0,199.9861,200.4943,197.1064,200.3338,129416.0
2017-12-01 11:40:00,224.57,225.21,224.57,224.73,39291.0,200.2179,200.7885,200.2179,200.3606,39291.0
2017-12-01 11:50:00,224.77,225.92,224.64,225.92,84852.0,200.3963,201.4216,200.2804,201.4216,84852.0
2017-12-01 12:00:00,225.87,226.65,225.67,225.99,74116.0,201.377,202.0724,201.1987,201.484,74116.0
2017-12-01 12:10:00,225.85,226.21,225.38,225.49,61665.0,201.3591,201.6801,200.9401,201.0382,61665.0
2017-12-01 12:20:00,225.56,225.9,225.25,225.66,45814.0,201.1006,201.4037,200.8242,201.1897,45814.0
2017-12-01 12:30:00,225.71,225.77,225.04,225.12,28094.0,201.2343,201.2878,200.637,200.7083,28094.0
2017-12-01 12:40:00,225.1,225.87,225.03,225.77,21187.0,200.6905,201.377,200.6281,201.2878,21187.0
2017-12-01 12:50:00,225.87,225.96,225.66,225.79,43712.0,201.377,201.4572,201.1897,201.3057,43712.0
2017-12-01 13:00:00,225.83,225.86,225.32,225.34,37130.0,201.3413,201.3681,200.8866,200.9044,37130.0
2017-12-01 13:10:00,225.32,225.6,224.86,224.96,44712.0,200.8866,201.1363,200.4765,200.5657,44712.0
2017-12-01 13:20:00,224.92,224.93,224.4,224.4,38450.0,200.53,200.5389,200.0664,200.0664,38450.0
2017-12-01 13:30:00,224.46,225.59,224.4,225.54,39172.0,200.1199,201.1273,200.0664,201.0828,39172.0
2017-12-01 13:40:00,225.54,225.71,225.16,225.64,36002.0,201.0828,201.2343,200.744,201.1719,36002.0
2017-12-01 13:50:00,225.59,225.76,225.27,225.57,28803.0,201.1273,201.2789,200.842,201.1095,28803.0
2017-12-01 14:00:00,225.53,225.82,225.44,225.77,25612.0,201.0738,201.3324,200.9936,201.2878,25612.0
2017-12-01 14:10:00,225.71,225.89,225.59,225.79,23123.0,201.2343,201.3948,201.1273,201.3057,23123.0
2017-12-01 14:20:00,225.75,225.81,225.59,225.8,23458.0,201.27,201.3235,201.1273,201.3146,23458.0
2017-12-01 14:30:00,225.79,226.1,225.68,225.86,32547.0,201.3057,201.582,201.2076,201.3681,32547.0
2017-12-01 14:40:00,225.89,226.07,225.82,226.07,26507.0,201.3948,201.5553,201.3324,201.5553,26507.0
2017-12-01 14:50:00,226.09,226.46,225.91,226.34,30314.0,201.5731,201.903,201.4126,201.796,30314.0
2017-12-01 15:00:00,226.28,226.75,226.09,226.63,62049.0,201.7425,202.1616,201.5731,202.0546,62049.0
2017-12-01 15:10:00,226.62,226.62,226.26,226.26,22808.0,202.0456,202.0456,201.7247,201.7247,22808.0
2017-12-01 15:20:00,226.24,226.3,225.98,226.12,46660.0,201.7069,201.7603,201.475,201.5999,46660.0
2017-12-01 15:30:00,226.11,226.37,225.93,226.37,60123.0,201.591,201.8228,201.4305,201.8228,60123.0
2017-12-01 15:40:00,226.34,226.99,226.29,226.45,98105.0,201.796,202.3755,201.7514,201.8941,98105.0
2017-12-01 15:50:00,226.49,226.89,226.49,226.78,179913.0,201.9297,202.2864,201.9297,202.1883,179913.0
2017-12-04 09:30:00,229.26,229.77,228.18,228.5,191682.0,204.3994,204.8541,203.4365,203.7218,191682.0
2017-12-04 09:40:00,228.57,229.5,228.26,229.25,90745.0,203.7842,204.6133,203.5078,204.3905,90745.0
2017-12-04 09:50:00,229.4,230.69,229.16,230.22,173974.0,204.5242,205.6743,204.3102,205.2553,173974.0
2017-12-04 10:00:00,230.32,231.47,230.22,231.47,124216.0,205.3444,206.3697,205.2553,206.3697,124216.0
2017-12-04 10:10:00,231.43,231.77,230.48,231.0,139728.0,206.3341,206.6372,205.4871,205.9507,139728.0
2017-12-04 10:20:00,231.0,231.17,230.44,230.93,67340.0,205.9507,206.1023,205.4514,205.8883,67340.0
2017-12-04 10:30:00,230.9,230.9,229.85,230.03,103604.0,205.8615,205.8615,204.9254,205.0859,103604.0
2017-12-04 10:40:00,230.03,230.08,228.76,229.19,92222.0,205.0859,205.1304,203.9536,204.337,92222.0
2017-12-04 10:50:00,229.19,229.19,228.4,228.53,71249.0,204.337,204.337,203.6326,203.7485,71249.0
2017-12-04 11:00:00,228.5,228.98,228.08,228.08,41276.0,203.7218,204.1497,203.3473,203.3473,41276.0
2017-12-04 11:10:00,228.14,228.39,227.73,227.9,72111.0,203.4008,203.6237,203.0353,203.1868,72111.0
2017-12-04 11:20:00,227.87,228.08,226.79,227.12,81235.0,203.1601,203.3473,202.1972,202.4914,81235.0
2017-12-04 11:30:00,227.12,227.47,226.65,226.84,62202.0,202.4914,202.8035,202.0724,202.2418,62202.0
2017-12-04 11:40:00,226.85,227.18,225.65,225.85,65842.0,202.2507,202.5449,201.1808,201.3591,65842.0
2017-12-04 11:50:00,225.81,225.83,225.44,225.71,55343.0,201.3235,201.3413,200.9936,201.2343,55343.0
2017-12-04 12:00:00,225.71,225.71,225.03,225.11,57640.0,201.2343,201.2343,200.6281,200.6994,57640.0
2017-12-04 12:10:00,225.14,225.36,224.78,224.78,40150.0,200.7261,200.9223,200.4052,200.4052,40150.0
2017-12-04 12:20:00,224.86,225.2,224.55,224.66,54253.0,200.4765,200.7796,200.2001,200.2982,54253.0
2017-12-04 12:30:00,224.65,224.93,224.18,224.22,37955.0,200.2893,200.5389,199.8702,199.9059,37955.0
2017-12-04 12:40:00,224.22,224.65,224.18,224.18,29275.0,199.9059,200.2893,199.8702,199.8702,29275.0
2017-12-04 12:50:00,224.17,224.22,223.83,223.97,53569.0,199.8613,199.9059,199.5582,199.683,53569.0
2017-12-04 13:00:00,223.93,224.0,223.7,223.74,46514.0,199.6473,199.7098,199.4423,199.478,46514.0
2017-12-04 13:10:00,223.72,223.96,223.6,223.75,43566.0,199.4601,199.6741,199.3531,199.4869,43566.0
2017-12-04 13:20:00,223.73,224.21,223.72,224.08,30858.0,199.469,199.897,199.4601,199.7811,30858.0
2017-12-04 13:30:00,224.09,224.32,224.04,224.05,39050.0,199.79,199.9951,199.7454,199.7543,39050.0
2017-12-04 13:40:00,224.05,224.1,223.5,223.57,43289.0,199.7543,199.7989,199.264,199.3264,43289.0
2017-12-04 13:50:00,223.55,223.71,223.16,223.21,46528.0,199.3086,199.4512,198.9608,199.0054,46528.0
2017-12-04 14:00:00,223.19,223.61,223.15,223.34,60596.0,198.9876,199.362,198.9519,199.1213,60596.0
2017-12-04 14:10:00,223.34,223.36,222.76,222.77,47585.0,199.1213,199.1392,198.6042,198.6131,47585.0
2017-12-04 14:20:00,222.76,223.0,222.3,222.31,71743.0,198.6042,198.8182,198.1941,198.203,71743.0
2017-12-04 14:30:00,222.25,222.63,222.24,222.44,82188.0,198.1495,198.4883,198.1406,198.3189,82188.0
2017-12-04 14:40:00,222.45,222.54,222.16,222.24,82610.0,198.3278,198.4081,198.0693,198.1406,82610.0
2017-12-04 14:50:00,222.23,223.35,222.23,223.03,73290.0,198.1317,199.1302,198.1317,198.8449,73290.0
2017-12-04 15:00:00,223.01,223.01,222.66,222.7,68955.0,198.8271,198.8271,198.5151,198.5507,68955.0
2017-12-04 15:10:00,222.72,222.87,222.32,222.34,65529.0,198.5686,198.7023,198.2119,198.2298,65529.0
2017-12-04 15:20:00,222.34,222.68,222.32,222.39,85000.0,198.2298,198.5329,198.2119,198.2743,85000.0
2017-12-04 15:30:00,222.39,222.6,222.14,222.41,95383.0,198.2743,198.4616,198.0515,198.2922,95383.0
2017-12-04 15:40:00,222.39,222.45,221.87,222.03,160430.0,198.2743,198.3278,197.8107,197.9534,160430.0
2017-12-04 15:50:00,222.01,222.37,221.4,221.5,367469.0,197.9355,198.2565,197.3917,197.4809,367469.0
2017-12-05 09:30:00,221.0,221.87,219.16,221.2,125169.0,197.0351,197.8107,195.3946,197.2134,125169.0
2017-12-05 09:40:00,221.19,223.72,220.97,223.3,143984.0,197.2045,199.4601,197.0083,199.0857,143984.0
2017-12-05 09:50:00,223.3,223.58,222.08,222.26,50289.0,199.0857,199.3353,197.998,198.1584,50289.0
2017-12-05 10:00:00,222.19,223.08,222.19,222.46,62703.0,198.096,198.8895,198.096,198.3368,62703.0
2017-12-05 10:10:00,222.56,222.92,222.03,222.41,47370.0,198.4259,198.7469,197.9534,198.2922,47370.0
2017-12-05 10:20:00,222.51,222.56,221.41,221.58,59440.0,198.3813,198.4259,197.4006,197.5522,59440.0
2017-12-05 10:30:00,221.53,221.63,221.02,221.05,64479.0,197.5076,197.5968,197.0529,197.0797,64479.0
2017-12-05 10:40:00,221.05,221.46,220.73,220.73,67839.0,197.0797,197.4452,196.7944,196.7944,67839.0
2017-12-05 10:50:00,220.77,220.85,220.2,220.4,79941.0,196.83,196.9013,196.3218,196.5001,79941.0
2017-12-05 11:00:00,220.42,220.98,220.4,220.5,76033.0,196.518,197.0172,196.5001,196.5893,76033.0
2017-12-05 11:10:00,220.54,220.89,220.45,220.8,65183.0,196.625,196.937,196.5447,196.8568,65183.0
2017-12-05 11:20:00,220.77,221.08,220.64,221.08,68039.0,196.83,197.1064,196.7141,197.1064,68039.0
2017-12-05 11:30:00,221.12,221.19,220.88,221.0,38552.0,197.1421,197.2045,196.9281,197.0351,38552.0
2017-12-05 11:40:00,221.0,221.15,220.78,221.15,65080.0,197.0351,197.1688,196.8389,197.1688,65080.0
2017-12-05 11:50:00,221.16,221.28,221.01,221.07,48032.0,197.1777,197.2847,197.044,197.0975,48032.0
2017-12-05 12:00:00,221.11,221.11,220.84,220.88,36502.0,197.1331,197.1331,196.8924,196.9281,36502.0
2017-12-05 12:10:00,220.91,221.08,220.74,220.87,41236.0,196.9548,197.1064,196.8033,196.9192,41236.0
2017-12-05 12:20:00,220.84,221.0,220.58,220.87,28564.0,196.8924,197.0351,196.6606,196.9192,28564.0
2017-12-05 12:30:00,220.92,220.98,220.76,220.91,25698.0,196.9637,197.0172,196.8211,196.9548,25698.0
2017-12-05 12:40:00,220.91,221.0,220.76,220.77,18439.0,196.9548,197.0351,196.8211,196.83,18439.0
2017-12-05 12:50:00,220.75,220.91,220.57,220.69,53908.0,196.8122,196.9548,196.6517,196.7587,53908.0
2017-12-05 13:00:00,220.7,220.7,220.47,220.61,25524.0,196.7676,196.7676,196.5625,196.6874,25524.0
2017-12-05 13:10:00,220.63,220.76,220.6,220.72,23641.0,196.7052,196.8211,196.6784,196.7854,23641.0
2017-12-05 13:20:00,220.76,220.84,220.48,220.48,38959.0,196.8211,196.8924,196.5715,196.5715,38959.0
2017-12-05 13:30:00,220.52,220.61,220.39,220.56,25214.0,196.6071,196.6874,196.4912,196.6428,25214.0
2017-12-05 13:40:00,220.53,220.82,220.49,220.76,23184.0,196.616,196.8746,196.5804,196.8211,23184.0
2017-12-05 13:50:00,220.77,220.82,220.69,220.77,16163.0,196.83,196.8746,196.7587,196.83,16163.0
2017-12-05 14:00:00,220.79,220.97,220.76,220.96,26863.0,196.8478,197.0083,196.8211,196.9994,26863.0
2017-12-05 14:10:00,220.89,220.9,220.51,220.54,31037.0,196.937,196.9459,196.5982,196.625,31037.0
2017-12-05 14:20:00,220.53,220.71,220.23,220.63,36501.0,196.616,196.7765,196.3486,196.7052,36501.0
2017-12-05 14:30:00,220.64,220.65,220.38,220.58,66919.0,196.7141,196.723,196.4823,196.6606,66919.0
2017-12-05 14:40:00,220.58,220.79,220.39,220.43,37583.0,196.6606,196.8478,196.4912,196.5269,37583.0
2017-12-05 14:50:00,220.42,220.49,220.2,220.25,36905.0,196.518,196.5804,196.3218,196.3664,36905.0
2017-12-05 15:00:00,220.26,220.38,220.07,220.15,67874.0,196.3753,196.4823,196.2059,196.2772,67874.0
2017-12-05 15:10:00,220.14,220.27,219.68,219.74,57847.0,196.2683,196.3842,195.8582,195.9117,57847.0
2017-12-05 15:20:00,219.75,219.96,219.64,219.64,54248.0,195.9206,196.1078,195.8225,195.8225,54248.0
2017-12-05 15:30:00,219.63,219.84,219.48,219.69,62740.0,195.8136,196.0009,195.6799,195.8671,62740.0
2017-12-05 15:40:00,219.68,220.14,219.67,219.84,74613.0,195.8582,196.2683,195.8493,196.0009,74613.0
2017-12-05 15:50:00,219.91,220.5,219.9,220.13,164577.0,196.0633,196.5893,196.0544,196.2594,164577.0
2017-12-06 09:30:00,221.02,221.38,219.37,220.9,79719.0,197.0529,197.3739,195.5818,196.9459,79719.0
2017-12-06 09:40:00,220.76,221.05,220.42,220.79,22466.0,196.8211,197.0797,196.518,196.8478,22466.0
2017-12-06 09:50:00,220.79,220.96,220.24,220.58,29296.0,196.8478,196.9994,196.3575,196.6606,29296.0
2017-12-06 10:00:00,220.54,221.24,220.54,220.88,25576.0,196.625,197.249,196.625,196.9281,25576.0
2017-12-06 10:10:00,220.98,221.22,220.33,220.68,29934.0,197.0172,197.2312,196.4377,196.7498,29934.0
2017-12-06 10:20:00,220.78,220.99,220.49,220.96,22956.0,196.8389,197.0262,196.5804,196.9994,22956.0
2017-12-06 10:30:00,220.9,221.52,220.83,220.83,28333.0,196.9459,197.4987,196.8835,196.8835,28333.0
2017-12-06 10:40:00,220.88,221.06,220.72,220.97,30621.0,196.9281,197.0886,196.7854,197.0083,30621.0
2017-12-06 10:50:00,221.0,221.28,220.85,221.12,24433.0,197.0351,197.2847,196.9013,197.1421,24433.0
2017-12-06 11:00:00,221.16,221.69,221.08,221.68,36294.0,197.1777,197.6502,197.1064,197.6413,36294.0
2017-12-06 11:10:00,221.66,221.87,221.57,221.82,22702.0,197.6235,197.8107,197.5433,197.7662,22702.0
2017-12-06 11:20:00,221.77,221.96,221.28,221.4,45422.0,197.7216,197.891,197.2847,197.3917,45422.0
2017-12-06 11:30:00,221.45,221.63,221.22,221.26,26972.0,197.4363,197.5968,197.2312,197.2669,26972.0
2017-12-06 11:40:00,221.33,221.46,221.06,221.11,77487.0,197.3293,197.4452,197.0886,197.1331,77487.0
2017-12-06 11:50:00,221.14,221.26,220.78,220.93,46397.0,197.1599,197.2669,196.8389,196.9727,46397.0
2017-12-06 12:00:00,220.91,220.91,220.17,220.27,105194.0,196.9548,196.9548,196.2951,196.3842,105194.0
2017-12-06 12:10:00,220.23,220.27,219.5,219.5,80997.0,196.3486,196.3842,195.6977,195.6977,80997.0
2017-12-06 12:20:00,219.46,219.7,219.32,219.64,89754.0,195.6621,195.876,195.5372,195.8225,89754.0
2017-12-06 12:30:00,219.59,219.78,219.53,219.58,60649.0,195.778,195.9474,195.7245,195.7691,60649.0
2017-12-06 12:40:00,219.57,219.74,219.5,219.65,23827.0,195.7601,195.9117,195.6977,195.8315,23827.0
2017-12-06 12:50:00,219.6,219.7,219.5,219.59,43138.0,195.7869,195.876,195.6977,195.778,43138.0
2017-12-06 13:00:00,219.6,219.65,219.5,219.59,25587.0,195.7869,195.8315,195.6977,195.778,25587.0
2017-12-06 13:10:00,219.59,219.63,219.33,219.33,52433.0,195.778,195.8136,195.5462,195.5462,52433.0
2017-12-06 13:20:00,219.34,219.38,219.03,219.19,38244.0,195.5551,195.5907,195.2787,195.4213,38244.0
2017-12-06 13:30:00,219.18,219.58,219.12,219.44,94773.0,195.4124,195.7691,195.3589,195.6442,94773.0
2017-12-06 13:40:00,219.47,219.48,219.26,219.43,23834.0,195.671,195.6799,195.4838,195.6353,23834.0
2017-12-06 13:50:00,219.46,219.49,219.25,219.42,24422.0,195.6621,195.6888,195.4748,195.6264,24422.0
2017-12-06 14:00:00,219.41,219.89,219.4,219.74,35395.0,195.6175,196.0454,195.6086,195.9117,35395.0
2017-12-06 14:10:00,219.72,219.78,219.6,219.73,17507.0,195.8939,195.9474,195.7869,195.9028,17507.0
2017-12-06 14:20:00,219.69,219.94,219.62,219.94,22904.0,195.8671,196.09,195.8047,196.09,22904.0
2017-12-06 14:30:00,219.94,220.25,219.88,220.08,18919.0,196.09,196.3664,196.0365,196.2148,18919.0
2017-12-06 14:40:00,220.14,220.17,220.02,220.04,14459.0,196.2683,196.2951,196.1613,196.1792,14459.0
2017-12-06 14:50:00,220.06,220.22,220.04,220.2,17716.0,196.197,196.3397,196.1792,196.3218,17716.0
2017-12-06 15:00:00,220.21,220.39,220.11,220.2,37782.0,196.3307,196.4912,196.2416,196.3218,37782.0
2017-12-06 15:10:00,220.23,220.38,220.2,220.37,19761.0,196.3486,196.4823,196.3218,196.4734,19761.0
2017-12-06 15:20:00,220.36,220.47,220.26,220.43,18304.0,196.4645,196.5625,196.3753,196.5269,18304.0
2017-12-06 15:30:00,220.41,220.42,220.16,220.23,43758.0,196.5091,196.518,196.2862,196.3486,43758.0
2017-12-06 15:40:00,220.26,220.43,220.0,220.0,65322.0,196.3753,196.5269,196.1435,196.1435,65322.0
2017-12-06 15:50:00,220.0,220.04,219.77,219.97,97953.0,196.1435,196.1792,195.9385,196.1168,97953.0
2017-12-07 09:30:00,220.59,220.61,219.09,219.65,103037.0,196.6695,196.6874,195.3322,195.8315,103037.0
2017-12-07 09:40:00,219.65,219.73,218.96,219.04,38091.0,195.8315,195.9028,195.2163,195.2876,38091.0
2017-12-07 09:50:00,219.05,219.73,219.05,219.52,82247.0,195.2965,195.9028,195.2965,195.7156,82247.0
2017-12-07 10:00:00,219.49,219.52,218.99,219.1,82855.0,195.6888,195.7156,195.243,195.3411,82855.0
2017-12-07 10:10:00,219.11,219.13,218.77,218.77,59830.0,195.35,195.3679,195.0469,195.0469,59830.0
2017-12-07 10:20:00,218.78,219.01,218.19,218.58,59970.0,195.0558,195.2609,194.5298,194.8775,59970.0
2017-12-07 10:30:00,218.56,219.07,218.54,218.88,58460.0,194.8597,195.3144,194.8418,195.145,58460.0
2017-12-07 10:40:00,218.93,219.26,218.81,219.25,76015.0,195.1895,195.4838,195.0826,195.4748,76015.0
2017-12-07 10:50:00,219.21,219.49,219.12,219.24,52058.0,195.4392,195.6888,195.3589,195.4659,52058.0
2017-12-07 11:00:00,219.26,219.4,218.66,218.78,55730.0,195.4838,195.6086,194.9488,195.0558,55730.0
2017-12-07 11:10:00,218.77,219.12,218.69,219.01,26544.0,195.0469,195.3589,194.9756,195.2609,26544.0
2017-12-07 11:20:00,218.98,219.2,218.95,219.14,47716.0,195.2341,195.4303,195.2074,195.3768,47716.0
2017-12-07 11:30:00,219.14,219.76,219.12,219.75,70398.0,195.3768,195.9295,195.3589,195.9206,70398.0
2017-12-07 11:40:00,219.81,219.98,219.78,219.78,34735.0,195.9741,196.1257,195.9474,195.9474,34735.0
2017-12-07 11:50:00,219.76,220.24,219.73,220.21,42242.0,195.9295,196.3575,195.9028,196.3307,42242.0
2017-12-07 12:00:00,220.26,220.54,220.17,220.53,41258.0,196.3753,196.625,196.2951,196.616,41258.0
2017-12-07 12:10:00,220.55,220.59,220.17,220.31,19988.0,196.6339,196.6695,196.2951,196.4199,19988.0
2017-12-07 12:20:00,220.33,220.33,219.92,220.03,39996.0,196.4377,196.4377,196.0722,196.1703,39996.0
2017-12-07 12:30:00,220.05,220.13,219.79,220.1,21056.0,196.1881,196.2594,195.9563,196.2327,21056.0
2017-12-07 12:40:00,220.1,220.23,220.09,220.11,15989.0,196.2327,196.3486,196.2238,196.2416,15989.0
2017-12-07 12:50:00,220.12,220.19,219.86,219.86,21375.0,196.2505,196.3129,196.0187,196.0187,21375.0
2017-12-07 13:00:00,219.82,220.1,219.8,219.86,26837.0,195.983,196.2327,195.9652,196.0187,26837.0
2017-12-07 13:10:00,219.85,219.92,219.72,219.9,20717.0,196.0098,196.0722,195.8939,196.0544,20717.0
2017-12-07 13:20:00,219.87,219.92,219.72,219.87,23772.0,196.0276,196.0722,195.8939,196.0276,23772.0
2017-12-07 13:30:00,219.86,219.92,219.78,219.89,20110.0,196.0187,196.0722,195.9474,196.0454,20110.0
2017-12-07 13:40:00,219.89,220.04,219.87,219.96,24827.0,196.0454,196.1792,196.0276,196.1078,24827.0
2017-12-07 13:50:00,219.98,220.07,219.83,219.94,75293.0,196.1257,196.2059,195.9919,196.09,75293.0
2017-12-07 14:00:00,219.91,220.18,219.9,220.1,61167.0,196.0633,196.304,196.0544,196.2327,61167.0
2017-12-07 14:10:00,220.11,220.11,219.85,219.85,38203.0,196.2416,196.2416,196.0098,196.0098,38203.0
2017-12-07 14:20:00,219.9,219.93,219.62,219.77,26966.0,196.0544,196.0811,195.8047,195.9385,26966.0
2017-12-07 14:30:00,219.75,219.78,219.54,219.68,32810.0,195.9206,195.9474,195.7334,195.8582,32810.0
2017-12-07 14:40:00,219.67,219.98,219.47,219.8,41026.0,195.8493,196.1257,195.671,195.9652,41026.0
2017-12-07 14:50:00,219.77,220.11,219.77,220.04,20413.0,195.9385,196.2416,195.9385,196.1792,20413.0
2017-12-07 15:00:00,220.08,220.13,219.9,220.03,50504.0,196.2148,196.2594,196.0544,196.1703,50504.0
2017-12-07 15:10:00,220.01,220.08,219.91,219.94,34427.0,196.1524,196.2148,196.0633,196.09,34427.0
2017-12-07 15:20:00,219.96,220.05,219.86,219.9,28479.0,196.1078,196.1881,196.0187,196.0544,28479.0
2017-12-07 15:30:00,219.87,220.0,219.69,220.0,41873.0,196.0276,196.1435,195.8671,196.1435,41873.0
2017-12-07 15:40:00,219.97,219.97,219.71,219.77,43366.0,196.1168,196.1168,195.885,195.9385,43366.0
2017-12-07 15:50:00,219.74,220.12,219.68,220.12,122924.0,195.9117,196.2505,195.8582,196.2505,122924.0
2017-12-08 09:30:00,220.55,221.73,220.22,220.94,117374.0,196.6339,197.6859,196.3397,196.9816,117374.0
2017-12-08 09:40:00,220.99,221.34,220.54,221.03,56420.0,197.0262,197.3382,196.625,197.0618,56420.0
2017-12-08 09:50:00,221.08,221.68,220.92,221.65,57536.0,197.1064,197.6413,196.9637,197.6146,57536.0
2017-12-08 10:00:00,221.65,221.7,221.29,221.55,45771.0,197.6146,197.6592,197.2936,197.5254,45771.0
2017-12-08 10:10:00,221.58,221.75,221.31,221.7,41286.0,197.5522,197.7037,197.3115,197.6592,41286.0
2017-12-08 10:20:00,221.71,222.02,221.7,222.0,37873.0,197.6681,197.9445,197.6592,197.9266,37873.0
2017-12-08 10:30:00,222.01,222.19,221.84,222.06,44723.0,197.9355,198.096,197.784,197.9801,44723.0
2017-12-08 10:40:00,222.08,222.21,221.89,221.95,38195.0,197.998,198.1139,197.8286,197.8821,38195.0
2017-12-08 10:50:00,221.94,222.29,221.8,222.29,26946.0,197.8731,198.1852,197.7483,198.1852,26946.0
2017-12-08 11:00:00,222.31,222.91,222.28,222.9,43530.0,198.203,198.738,198.1763,198.729,43530.0
2017-12-08 11:10:00,222.91,223.02,222.85,222.99,39417.0,198.738,198.836,198.6845,198.8093,39417.0
2017-12-08 11:20:00,223.0,223.09,222.52,222.68,28782.0,198.8182,198.8984,198.3902,198.5329,28782.0
2017-12-08 11:30:00,222.69,223.24,222.69,223.22,32161.0,198.5418,199.0322,198.5418,199.0143,32161.0
2017-12-08 11:40:00,223.23,223.26,223.14,223.19,23835.0,199.0233,199.05,198.943,198.9876,23835.0
2017-12-08 11:50:00,223.17,223.48,223.14,223.43,29049.0,198.9698,199.2461,198.943,199.2016,29049.0
2017-12-08 12:00:00,223.4,223.78,223.38,223.78,26650.0,199.1748,199.5136,199.157,199.5136,26650.0
2017-12-08 12:10:00,223.81,223.96,223.75,223.76,26156.0,199.5404,199.6741,199.4869,199.4958,26156.0
2017-12-08 12:20:00,223.75,224.07,223.67,223.99,27751.0,199.4869,199.7722,199.4155,199.7008,27751.0
2017-12-08 12:30:00,223.99,224.01,223.74,223.76,41485.0,199.7008,199.7187,199.478,199.4958,41485.0
2017-12-08 12:40:00,223.77,223.85,223.72,223.82,16920.0,199.5047,199.576,199.4601,199.5493,16920.0
2017-12-08 12:50:00,223.84,223.98,223.78,223.9,32230.0,199.5671,199.6919,199.5136,199.6206,32230.0
2017-12-08 13:00:00,223.96,224.07,223.83,224.07,22371.0,199.6741,199.7722,199.5582,199.7722,22371.0
2017-12-08 13:10:00,224.07,224.15,224.01,224.12,21752.0,199.7722,199.8435,199.7187,199.8167,21752.0
2017-12-08 13:20:00,224.15,224.33,224.1,224.27,35272.0,199.8435,200.004,199.7989,199.9505,35272.0
2017-12-08 13:30:00,224.28,224.29,223.85,223.95,21630.0,199.9594,199.9683,199.576,199.6652,21630.0
2017-12-08 13:40:00,223.95,223.96,223.76,223.86,22893.0,199.6652,199.6741,199.4958,199.5849,22893.0
2017-12-08 13:50:00,223.86,223.98,223.78,223.95,15227.0,199.5849,199.6919,199.5136,199.6652,15227.0
2017-12-08 14:00:00,223.98,224.0,223.76,223.83,28634.0,199.6919,199.7098,199.4958,199.5582,28634.0
2017-12-08 14:10:00,223.8,223.88,223.66,223.81,29433.0,199.5314,199.6028,199.4066,199.5404,29433.0
2017-12-08 14:20:00,223.83,223.87,223.63,223.68,34820.0,199.5582,199.5939,199.3799,199.4245,34820.0
2017-12-08 14:30:00,223.67,223.78,223.64,223.74,28234.0,199.4155,199.5136,199.3888,199.478,28234.0
2017-12-08 14:40:00,223.77,223.79,223.57,223.64,22155.0,199.5047,199.5225,199.3264,199.3888,22155.0
2017-12-08 14:50:00,223.62,223.66,223.45,223.5,22192.0,199.371,199.4066,199.2194,199.264,22192.0
2017-12-08 15:00:00,223.5,223.56,223.31,223.43,34586.0,199.264,199.3175,199.0946,199.2016,34586.0
2017-12-08 15:10:00,223.45,223.74,223.45,223.54,34558.0,199.2194,199.478,199.2194,199.2996,34558.0
2017-12-08 15:20:00,223.56,223.71,223.46,223.54,29114.0,199.3175,199.4512,199.2283,199.2996,29114.0
2017-12-08 15:30:00,223.53,223.69,223.43,223.57,51607.0,199.2907,199.4334,199.2016,199.3264,51607.0
2017-12-08 15:40:00,223.56,223.71,223.45,223.49,84984.0,199.3175,199.4512,199.2194,199.2551,84984.0
2017-12-08 15:50:00,223.49,223.94,223.49,223.93,156623.0,199.2551,199.6563,199.2551,199.6473,156623.0
2017-12-11 09:30:00,223.74,224.82,223.22,223.29,85277.0,199.478,200.4408,199.0143,199.0767,85277.0
2017-12-11 09:40:00,223.23,223.98,223.23,223.71,39309.0,199.0233,199.6919,199.0233,199.4512,39309.0
2017-12-11 09:50:00,223.65,223.99,223.38,223.84,24387.0,199.3977,199.7008,199.157,199.5671,24387.0
2017-12-11 10:00:00,223.99,224.32,223.7,223.85,34006.0,199.7008,199.9951,199.4423,199.576,34006.0
2017-12-11 10:10:00,223.9,223.9,223.09,223.19,29020.0,199.6206,199.6206,198.8984,198.9876,29020.0
2017-12-11 10:20:00,223.21,223.45,222.69,222.98,29670.0,199.0054,199.2194,198.5418,198.8004,29670.0
2017-12-11 10:30:00,222.98,223.5,222.95,223.29,17585.0,198.8004,199.264,198.7736,199.0767,17585.0
2017-12-11 10:40:00,223.26,223.37,222.88,223.01,17594.0,199.05,199.1481,198.7112,198.8271,17594.0
2017-12-11 10:50:00,223.02,223.07,222.48,222.48,19745.0,198.836,198.8806,198.3546,198.3546,19745.0
2017-12-11 11:00:00,222.47,222.8,222.43,222.61,17919.0,198.3457,198.6399,198.31,198.4705,17919.0
2017-12-11 11:10:00,222.62,222.71,222.51,222.58,19134.0,198.4794,198.5596,198.3813,198.4437,19134.0
2017-12-11 11:20:00,222.56,222.85,222.48,222.82,20777.0,198.4259,198.6845,198.3546,198.6577,20777.0
2017-12-11 11:30:00,222.87,222.94,222.71,222.76,21053.0,198.7023,198.7647,198.5596,198.6042,21053.0
2017-12-11 11:40:00,222.74,222.8,222.48,222.55,15863.0,198.5864,198.6399,198.3546,198.417,15863.0
2017-12-11 11:50:00,222.53,222.73,222.53,222.62,15065.0,198.3992,198.5775,198.3992,198.4794,15065.0
2017-12-11 12:00:00,222.64,222.8,222.57,222.69,16147.0,198.4972,198.6399,198.4348,198.5418,16147.0
2017-12-11 12:10:00,222.68,222.89,222.68,222.81,13512.0,198.5329,198.7201,198.5329,198.6488,13512.0
2017-12-11 12:20:00,222.81,222.83,222.7,222.72,12104.0,198.6488,198.6666,198.5507,198.5686,12104.0
2017-12-11 12:30:00,222.69,222.8,222.36,222.36,23953.0,198.5418,198.6399,198.2476,198.2476,23953.0
2017-12-11 12:40:00,222.33,222.35,222.08,222.1,13607.0,198.2208,198.2387,197.998,198.0158,13607.0
2017-12-11 12:50:00,222.09,222.4,222.09,222.35,10022.0,198.0069,198.2833,198.0069,198.2387,10022.0
2017-12-11 13:00:00,222.33,222.46,222.24,222.28,10490.0,198.2208,198.3368,198.1406,198.1763,10490.0
2017-12-11 13:10:00,222.31,222.36,222.15,222.36,13471.0,198.203,198.2476,198.0604,198.2476,13471.0
2017-12-11 13:20:00,222.37,222.49,222.3,222.44,11551.0,198.2565,198.3635,198.1941,198.3189,11551.0
2017-12-11 13:30:00,222.46,222.68,222.4,222.64,13542.0,198.3368,198.5329,198.2833,198.4972,13542.0
2017-12-11 13:40:00,222.65,222.77,222.62,222.64,9392.0,198.5061,198.6131,198.4794,198.4972,9392.0
2017-12-11 13:50:00,222.62,222.68,222.47,222.48,15401.0,198.4794,198.5329,198.3457,198.3546,15401.0
2017-12-11 14:00:00,222.5,222.59,222.32,222.59,15645.0,198.3724,198.4527,198.2119,198.4527,15645.0
2017-12-11 14:10:00,222.6,222.8,222.51,222.55,19092.0,198.4616,198.6399,198.3813,198.417,19092.0
2017-12-11 14:20:00,222.54,222.7,222.44,222.47,23088.0,198.4081,198.5507,198.3189,198.3457,23088.0
2017-12-11 14:30:00,222.5,222.61,222.49,222.5,14749.0,198.3724,198.4705,198.3635,198.3724,14749.0
2017-12-11 14:40:00,222.51,222.58,222.4,222.44,20100.0,198.3813,198.4437,198.2833,198.3189,20100.0
2017-12-11 14:50:00,222.43,222.74,222.41,222.71,15875.0,198.31,198.5864,198.2922,198.5596,15875.0
2017-12-11 15:00:00,222.7,222.74,222.46,222.46,15256.0,198.5507,198.5864,198.3368,198.3368,15256.0
2017-12-11 15:10:00,222.49,222.5,222.11,222.11,20791.0,198.3635,198.3724,198.0247,198.0247,20791.0
2017-12-11 15:20:00,222.12,222.21,222.04,222.2,18638.0,198.0336,198.1139,197.9623,198.1049,18638.0
2017-12-11 15:30:00,222.21,222.43,222.16,222.42,33457.0,198.1139,198.31,198.0693,198.3011,33457.0
2017-12-11 15:40:00,222.41,222.72,222.38,222.69,38241.0,198.2922,198.5686,198.2654,198.5418,38241.0
2017-12-11 15:50:00,222.69,222.9,222.57,222.76,117118.0,198.5418,198.729,198.4348,198.6042,117118.0
2017-12-12 09:30:00,222.31,222.75,221.26,222.13,85844.0,198.203,198.5953,197.2669,198.0425,85844.0
2017-12-12 09:40:00,222.16,222.96,221.96,222.88,48403.0,198.0693,198.7825,197.891,198.7112,48403.0
2017-12-12 09:50:00,222.88,223.42,222.8,222.96,32911.0,198.7112,199.1927,198.6399,198.7825,32911.0
2017-12-12 10:00:00,223.0,223.05,222.19,222.42,30584.0,198.8182,198.8628,198.096,198.3011,30584.0
2017-12-12 10:10:00,222.42,222.52,222.04,222.08,25955.0,198.3011,198.3902,197.9623,197.998,25955.0
2017-12-12 10:20:00,222.11,222.96,222.08,222.96,33059.0,198.0247,198.7825,197.998,198.7825,33059.0
2017-12-12 10:30:00,222.93,222.93,222.43,222.65,23747.0,198.7558,198.7558,198.31,198.5061,23747.0
2017-12-12 10:40:00,222.61,222.66,222.03,222.03,53531.0,198.4705,198.5151,197.9534,197.9534,53531.0
2017-12-12 10:50:00,222.03,222.19,221.8,221.94,45629.0,197.9534,198.096,197.7483,197.8731,45629.0
2017-12-12 11:00:00,221.88,221.96,221.57,221.69,25655.0,197.8196,197.891,197.5433,197.6502,25655.0
2017-12-12 11:10:00,221.7,221.81,221.35,221.36,23941.0,197.6592,197.7572,197.3471,197.356,23941.0
2017-12-12 11:20:00,221.31,221.84,221.26,221.81,32796.0,197.3115,197.784,197.2669,197.7572,32796.0
2017-12-12 11:30:00,221.82,222.17,221.81,221.86,33415.0,197.7662,198.0782,197.7572,197.8018,33415.0
2017-12-12 11:40:00,221.86,222.05,221.75,221.95,31647.0,197.8018,197.9712,197.7037,197.8821,31647.0
2017-12-12 11:50:00,221.95,222.2,221.95,222.11,46867.0,197.8821,198.1049,197.8821,198.0247,46867.0
2017-12-12 12:00:00,222.06,222.06,221.59,221.7,39459.0,197.9801,197.9801,197.5611,197.6592,39459.0
2017-12-12 12:10:00,221.66,221.99,221.58,221.63,48007.0,197.6235,197.9177,197.5522,197.5968,48007.0
2017-12-12 12:20:00,221.67,221.75,221.29,221.32,23817.0,197.6324,197.7037,197.2936,197.3204,23817.0
2017-12-12 12:30:00,221.36,221.71,221.33,221.62,25195.0,197.356,197.6681,197.3293,197.5878,25195.0
2017-12-12 12:40:00,221.62,221.72,221.48,221.48,31153.0,197.5878,197.677,197.463,197.463,31153.0
2017-12-12 12:50:00,221.5,221.61,221.38,221.45,18166.0,197.4809,197.5789,197.3739,197.4363,18166.0
2017-12-12 13:00:00,221.5,221.83,221.5,221.81,43093.0,197.4809,197.7751,197.4809,197.7572,43093.0
2017-12-12 13:10:00,221.79,222.02,221.79,221.89,15792.0,197.7394,197.9445,197.7394,197.8286,15792.0
2017-12-12 13:20:00,221.92,221.97,221.79,221.79,20850.0,197.8553,197.8999,197.7394,197.7394,20850.0
2017-12-12 13:30:00,221.8,221.84,221.67,221.67,20644.0,197.7483,197.784,197.6324,197.6324,20644.0
2017-12-12 13:40:00,221.66,221.69,221.36,221.38,25284.0,197.6235,197.6502,197.356,197.3739,25284.0
2017-12-12 13:50:00,221.39,221.7,221.3,221.65,34464.0,197.3828,197.6592,197.3025,197.6146,34464.0
2017-12-12 14:00:00,221.63,222.08,221.62,222.05,40861.0,197.5968,197.998,197.5878,197.9712,40861.0
2017-12-12 14:10:00,222.03,222.11,221.82,222.01,67473.0,197.9534,198.0247,197.7662,197.9355,67473.0
2017-12-12 14:20:00,221.99,222.12,221.94,222.12,36832.0,197.9177,198.0336,197.8731,198.0336,36832.0
2017-12-12 14:30:00,222.13,222.53,222.11,222.39,32448.0,198.0425,198.3992,198.0247,198.2743,32448.0
2017-12-12 14:40:00,222.4,222.4,222.25,222.25,23384.0,198.2833,198.2833,198.1495,198.1495,23384.0
2017-12-12 14:50:00,222.27,222.68,222.26,222.43,27499.0,198.1674,198.5329,198.1584,198.31,27499.0
2017-12-12 15:00:00,222.45,222.45,222.16,222.16,20008.0,198.3278,198.3278,198.0693,198.0693,20008.0
2017-12-12 15:10:00,222.14,222.28,222.0,222.05,30834.0,198.0515,198.1763,197.9266,197.9712,30834.0
2017-12-12 15:20:00,222.07,222.36,222.04,222.25,32029.0,197.989,198.2476,197.9623,198.1495,32029.0
2017-12-12 15:30:00,222.21,222.27,222.05,222.16,37024.0,198.1139,198.1674,197.9712,198.0693,37024.0
2017-12-12 15:40:00,222.16,222.52,222.12,222.49,65670.0,198.0693,198.3902,198.0336,198.3635,65670.0
2017-12-12 15:50:00,222.5,222.88,222.44,222.49,215088.0,198.3724,198.7112,198.3189,198.3635,215088.0
2017-12-13 09:30:00,221.74,223.09,221.23,222.95,133140.0,197.6948,198.8984,197.2401,198.7736,133140.0
2017-12-13 09:40:00,223.03,224.03,222.7,223.94,62367.0,198.8449,199.7365,198.5507,199.6563,62367.0
2017-12-13 09:50:00,223.85,224.11,223.25,223.56,41051.0,199.576,199.8078,199.0411,199.3175,41051.0
2017-12-13 10:00:00,223.65,223.71,223.29,223.6,35173.0,199.3977,199.4512,199.0767,199.3531,35173.0
2017-12-13 10:10:00,223.61,223.71,223.31,223.36,33984.0,199.362,199.4512,199.0946,199.1392,33984.0
2017-12-13 10:20:00,223.41,223.65,223.37,223.57,21808.0,199.1837,199.3977,199.1481,199.3264,21808.0
2017-12-13 10:30:00,223.56,223.8,223.49,223.71,36673.0,199.3175,199.5314,199.2551,199.4512,36673.0
2017-12-13 10:40:00,223.71,223.74,222.92,223.13,24773.0,199.4512,199.478,198.7469,198.9341,24773.0
2017-12-13 10:50:00,223.16,223.17,222.87,223.16,19089.0,198.9608,198.9698,198.7023,198.9608,19089.0
2017-12-13 11:00:00,223.18,223.34,223.04,223.16,29379.0,198.9787,199.1213,198.8539,198.9608,29379.0
2017-12-13 11:10:00,223.16,223.3,223.03,223.1,20547.0,198.9608,199.0857,198.8449,198.9074,20547.0
2017-12-13 11:20:00,223.07,223.37,222.92,223.21,34733.0,198.8806,199.1481,198.7469,199.0054,34733.0
2017-12-13 11:30:00,223.16,223.7,223.16,223.66,54642.0,198.9608,199.4423,198.9608,199.4066,54642.0
2017-12-13 11:40:00,223.67,223.99,223.49,223.88,37071.0,199.4155,199.7008,199.2551,199.6028,37071.0
2017-12-13 11:50:00,223.95,224.11,223.79,224.0,35595.0,199.6652,199.8078,199.5225,199.7098,35595.0
2017-12-13 12:00:00,224.03,224.48,223.97,224.48,46858.0,199.7365,200.1377,199.683,200.1377,46858.0
2017-12-13 12:10:00,224.42,224.8,224.3,224.37,48352.0,200.0842,200.423,199.9772,200.0396,48352.0
2017-12-13 12:20:00,224.45,224.46,224.27,224.32,29720.0,200.111,200.1199,199.9505,199.9951,29720.0
2017-12-13 12:30:00,224.39,224.4,224.04,224.11,20465.0,200.0575,200.0664,199.7454,199.8078,20465.0
2017-12-13 12:40:00,224.05,224.21,223.95,224.05,19211.0,199.7543,199.897,199.6652,199.7543,19211.0
2017-12-13 12:50:00,224.04,224.04,223.69,223.69,14907.0,199.7454,199.7454,199.4334,199.4334,14907.0
2017-12-13 13:00:00,223.68,223.91,223.45,223.91,30727.0,199.4245,199.6295,199.2194,199.6295,30727.0
2017-12-13 13:10:00,223.91,224.04,223.72,223.78,25355.0,199.6295,199.7454,199.4601,199.5136,25355.0
2017-12-13 13:20:00,223.78,223.92,223.73,223.88,23264.0,199.5136,199.6384,199.469,199.6028,23264.0
2017-12-13 13:30:00,223.91,223.94,223.68,223.71,20096.0,199.6295,199.6563,199.4245,199.4512,20096.0
2017-12-13 13:40:00,223.7,223.95,223.67,223.85,17159.0,199.4423,199.6652,199.4155,199.576,17159.0
2017-12-13 13:50:00,223.86,224.09,223.78,224.09,25614.0,199.5849,199.79,199.5136,199.79,25614.0
2017-12-13 14:00:00,224.09,224.26,223.89,224.15,70328.0,199.79,199.9416,199.6117,199.8435,70328.0
2017-12-13 14:10:00,224.16,224.45,224.11,224.44,52530.0,199.8524,200.111,199.8078,200.102,52530.0
2017-12-13 14:20:00,224.46,224.76,224.44,224.73,42578.0,200.1199,200.3873,200.102,200.3606,42578.0
2017-12-13 14:30:00,224.73,224.95,224.37,224.38,35436.0,200.3606,200.5567,200.0396,200.0485,35436.0
2017-12-13 14:40:00,224.4,224.55,224.3,224.51,27974.0,200.0664,200.2001,199.9772,200.1645,27974.0
2017-12-13 14:50:00,224.51,224.71,224.51,224.63,41967.0,200.1645,200.3428,200.1645,200.2714,41967.0
2017-12-13 15:00:00,224.62,224.74,224.48,224.49,43314.0,200.2625,200.3695,200.1377,200.1466,43314.0
2017-12-13 15:10:00,224.48,224.7,224.47,224.69,36452.0,200.1377,200.3338,200.1288,200.3249,36452.0
2017-12-13 15:20:00,224.69,224.81,224.42,224.46,48148.0,200.3249,200.4319,200.0842,200.1199,48148.0
2017-12-13 15:30:00,224.44,224.81,224.38,224.69,57140.0,200.102,200.4319,200.0485,200.3249,57140.0
2017-12-13 15:40:00,224.67,224.74,224.43,224.49,112272.0,200.3071,200.3695,200.0931,200.1466,112272.0
2017-12-13 15:50:00,224.49,224.57,224.15,224.39,228302.0,200.1466,200.2179,199.8435,200.0575,228302.0
2017-12-14 09:30:00,225.0,226.97,224.63,226.67,135904.0,200.6013,202.3577,200.2714,202.0902,135904.0
2017-12-14 09:40:00,226.61,226.79,225.61,225.61,62304.0,202.0367,202.1972,201.1452,201.1452,62304.0
2017-12-14 09:50:00,225.67,226.38,225.49,226.31,50151.0,201.1987,201.8317,201.0382,201.7693,50151.0
2017-12-14 10:00:00,226.2,226.32,225.06,225.37,68714.0,201.6712,201.7782,200.6548,200.9312,68714.0
2017-12-14 10:10:00,225.33,225.46,225.05,225.12,72536.0,200.8955,201.0114,200.6459,200.7083,72536.0
2017-12-14 10:20:00,225.05,225.48,224.64,224.94,48269.0,200.6459,201.0293,200.2804,200.5478,48269.0
2017-12-14 10:30:00,224.9,224.95,224.14,224.22,25813.0,200.5122,200.5567,199.8346,199.9059,25813.0
2017-12-14 10:40:00,224.13,224.13,223.6,223.64,39698.0,199.8257,199.8257,199.3531,199.3888,39698.0
2017-12-14 10:50:00,223.7,223.97,223.48,223.65,34057.0,199.4423,199.683,199.2461,199.3977,34057.0
2017-12-14 11:00:00,223.74,223.79,223.51,223.65,25398.0,199.478,199.5225,199.2729,199.3977,25398.0
2017-12-14 11:10:00,223.7,223.79,223.07,223.11,34626.0,199.4423,199.5225,198.8806,198.9163,34626.0
2017-12-14 11:20:00,223.06,223.52,223.06,223.52,29101.0,198.8717,199.2818,198.8717,199.2818,29101.0
2017-12-14 11:30:00,223.52,223.74,223.33,223.33,24184.0,199.2818,199.478,199.1124,199.1124,24184.0
2017-12-14 11:40:00,223.4,223.69,223.37,223.6,27278.0,199.1748,199.4334,199.1481,199.3531,27278.0
2017-12-14 11:50:00,223.65,223.85,223.58,223.83,23237.0,199.3977,199.576,199.3353,199.5582,23237.0
2017-12-14 12:00:00,223.83,223.95,223.55,223.88,23541.0,199.5582,199.6652,199.3086,199.6028,23541.0
2017-12-14 12:10:00,223.79,223.83,223.48,223.62,16574.0,199.5225,199.5582,199.2461,199.371,16574.0
2017-12-14 12:20:00,223.62,223.8,223.46,223.46,24815.0,199.371,199.5314,199.2283,199.2283,24815.0
2017-12-14 12:30:00,223.47,223.66,223.39,223.61,31798.0,199.2372,199.4066,199.1659,199.362,31798.0
2017-12-14 12:40:00,223.57,223.59,223.28,223.38,30119.0,199.3264,199.3442,199.0678,199.157,30119.0
2017-12-14 12:50:00,223.38,223.54,223.22,223.43,24389.0,199.157,199.2996,199.0143,199.2016,24389.0
2017-12-14 13:00:00,223.42,223.58,223.2,223.2,26230.0,199.1927,199.3353,198.9965,198.9965,26230.0
2017-12-14 13:10:00,223.2,223.64,223.13,223.36,22376.0,198.9965,199.3888,198.9341,199.1392,22376.0
2017-12-14 13:20:00,223.39,223.66,223.36,223.49,20049.0,199.1659,199.4066,199.1392,199.2551,20049.0
2017-12-14 13:30:00,223.44,223.46,223.13,223.19,15252.0,199.2105,199.2283,198.9341,198.9876,15252.0
2017-12-14 13:40:00,223.26,223.42,223.15,223.42,16955.0,199.05,199.1927,198.9519,199.1927,16955.0
2017-12-14 13:50:00,223.37,223.49,223.19,223.24,34476.0,199.1481,199.2551,198.9876,199.0322,34476.0
2017-12-14 14:00:00,223.22,223.33,223.09,223.27,29606.0,199.0143,199.1124,198.8984,199.0589,29606.0
2017-12-14 14:10:00,223.23,223.28,222.78,222.78,39884.0,199.0233,199.0678,198.6221,198.6221,39884.0
2017-12-14 14:20:00,222.77,222.77,221.7,221.7,66690.0,198.6131,198.6131,197.6592,197.6592,66690.0
2017-12-14 14:30:00,221.79,222.19,221.71,221.92,46949.0,197.7394,198.096,197.6681,197.8553,46949.0
2017-12-14 14:40:00,221.9,222.01,221.69,221.86,35973.0,197.8375,197.9355,197.6502,197.8018,35973.0
2017-12-14 14:50:00,221.88,222.11,221.78,222.01,27100.0,197.8196,198.0247,197.7305,197.9355,27100.0
2017-12-14 15:00:00,222.0,222.06,221.35,221.38,45571.0,197.9266,197.9801,197.3471,197.3739,45571.0
2017-12-14 15:10:00,221.41,221.61,221.01,221.05,68289.0,197.4006,197.5789,197.044,197.0797,68289.0
2017-12-14 15:20:00,221.06,221.38,221.05,221.3,54353.0,197.0886,197.3739,197.0797,197.3025,54353.0
2017-12-14 15:30:00,221.31,221.73,221.24,221.72,52869.0,197.3115,197.6859,197.249,197.677,52869.0
2017-12-14 15:40:00,221.76,221.87,221.59,221.78,61208.0,197.7127,197.8107,197.5611,197.7305,61208.0
2017-12-14 15:50:00,221.75,221.78,221.23,221.36,225393.0,197.7037,197.7305,197.2401,197.356,225393.0
2017-12-15 09:30:00,223.75,223.75,222.19,222.36,1628966.0,199.4869,199.4869,198.096,198.2476,1628966.0
2017-12-15 09:40:00,222.36,222.79,222.0,222.07,56887.0,198.2476,198.631,197.9266,197.989,56887.0
2017-12-15 09:50:00,222.04,222.21,221.7,222.04,47040.0,197.9623,198.1139,197.6592,197.9623,47040.0
2017-12-15 10:00:00,222.03,222.15,221.64,222.1,43806.0,197.9534,198.0604,197.6057,198.0158,43806.0
2017-12-15 10:10:00,222.09,222.44,221.76,222.44,52176.0,198.0069,198.3189,197.7127,198.3189,52176.0
2017-12-15 10:20:00,222.41,222.62,221.87,222.07,21443.0,198.2922,198.4794,197.8107,197.989,21443.0
2017-12-15 10:30:00,222.04,222.31,221.94,222.07,35377.0,197.9623,198.203,197.8731,197.989,35377.0
2017-12-15 10:40:00,222.13,222.23,221.91,221.92,32879.0,198.0425,198.1317,197.8464,197.8553,32879.0
2017-12-15 10:50:00,221.96,222.0,221.46,221.79,35106.0,197.891,197.9266,197.4452,197.7394,35106.0
2017-12-15 11:00:00,221.78,222.25,221.67,221.87,85877.0,197.7305,198.1495,197.6324,197.8107,85877.0
2017-12-15 11:10:00,221.84,221.94,221.63,221.83,32930.0,197.784,197.8731,197.5968,197.7751,32930.0
2017-12-15 11:20:00,221.83,222.05,221.64,221.84,37035.0,197.7751,197.9712,197.6057,197.784,37035.0
2017-12-15 11:30:00,221.85,222.19,221.62,221.63,55375.0,197.7929,198.096,197.5878,197.5968,55375.0
2017-12-15 11:40:00,221.63,221.66,221.25,221.62,37707.0,197.5968,197.6235,197.258,197.5878,37707.0
2017-12-15 11:50:00,221.62,221.75,221.43,221.51,34534.0,197.5878,197.7037,197.4184,197.4898,34534.0
2017-12-15 12:00:00,221.51,221.63,221.15,221.25,53362.0,197.4898,197.5968,197.1688,197.258,53362.0
2017-12-15 12:10:00,221.23,221.46,221.06,221.15,44447.0,197.2401,197.4452,197.0886,197.1688,44447.0
2017-12-15 12:20:00,221.13,221.3,220.63,221.2,77186.0,197.151,197.3025,196.7052,197.2134,77186.0
2017-12-15 12:30:00,221.25,221.77,221.2,221.31,62896.0,197.258,197.7216,197.2134,197.3115,62896.0
2017-12-15 12:40:00,221.35,221.54,221.24,221.29,39635.0,197.3471,197.5165,197.249,197.2936,39635.0
2017-12-15 12:50:00,221.28,221.32,221.04,221.18,35128.0,197.2847,197.3204,197.0707,197.1956,35128.0
2017-12-15 13:00:00,221.18,221.28,220.91,221.04,43355.0,197.1956,197.2847,196.9548,197.0707,43355.0
2017-12-15 13:10:00,221.02,221.22,220.91,221.12,47552.0,197.0529,197.2312,196.9548,197.1421,47552.0
2017-12-15 13:20:00,221.1,221.2,221.03,221.11,37016.0,197.1242,197.2134,197.0618,197.1331,37016.0
2017-12-15 13:30:00,221.14,221.26,221.08,221.23,26609.0,197.1599,197.2669,197.1064,197.2401,26609.0
2017-12-15 13:40:00,221.2,221.21,220.9,220.92,21057.0,197.2134,197.2223,196.9459,196.9637,21057.0
2017-12-15 13:50:00,220.92,221.21,220.91,221.14,22200.0,196.9637,197.2223,196.9548,197.1599,22200.0
2017-12-15 14:00:00,221.15,221.39,221.0,221.35,44786.0,197.1688,197.3828,197.0351,197.3471,44786.0
2017-12-15 14:10:00,221.37,221.52,221.33,221.43,26513.0,197.3649,197.4987,197.3293,197.4184,26513.0
2017-12-15 14:20:00,221.41,221.56,221.37,221.42,31919.0,197.4006,197.5343,197.3649,197.4095,31919.0
2017-12-15 14:30:00,221.37,221.9,221.37,221.78,31480.0,197.3649,197.8375,197.3649,197.7305,31480.0
2017-12-15 14:40:00,221.77,221.87,221.69,221.83,23084.0,197.7216,197.8107,197.6502,197.7751,23084.0
2017-12-15 14:50:00,221.85,221.94,221.56,221.67,44318.0,197.7929,197.8731,197.5343,197.6324,44318.0
2017-12-15 15:00:00,221.64,221.73,221.49,221.59,36988.0,197.6057,197.6859,197.4719,197.5611,36988.0
2017-12-15 15:10:00,221.56,221.63,221.44,221.55,36265.0,197.5343,197.5968,197.4274,197.5254,36265.0
2017-12-15 15:20:00,221.52,221.89,221.52,221.81,50445.0,197.4987,197.8286,197.4987,197.7572,50445.0
2017-12-15 15:30:00,221.79,221.94,221.73,221.93,62950.0,197.7394,197.8731,197.6859,197.8642,62950.0
2017-12-15 15:40:00,221.9,222.23,221.72,221.83,122623.0,197.8375,198.1317,197.677,197.7751,122623.0
2017-12-15 15:50:00,221.83,221.96,221.63,221.74,232969.0,197.7751,197.891,197.5968,197.6948,232969.0
2017-12-18 09:30:00,222.6,224.81,222.6,223.49,100434.0,198.4616,200.4319,198.4616,199.2551,100434.0
2017-12-18 09:40:00,223.58,223.79,222.95,223.24,38903.0,199.3353,199.5225,198.7736,199.0322,38903.0
2017-12-18 09:50:00,223.26,223.91,222.9,223.29,32673.0,199.05,199.6295,198.729,199.0767,32673.0
2017-12-18 10:00:00,223.04,223.69,223.02,223.59,43759.0,198.8539,199.4334,198.836,199.3442,43759.0
2017-12-18 10:10:00,223.51,224.0,223.42,223.64,31663.0,199.2729,199.7098,199.1927,199.3888,31663.0
2017-12-18 10:20:00,223.63,224.02,223.27,223.33,27662.0,199.3799,199.7276,199.0589,199.1124,27662.0
2017-12-18 10:30:00,223.34,223.41,222.99,223.18,28038.0,199.1213,199.1837,198.8093,198.9787,28038.0
2017-12-18 10:40:00,223.2,223.7,223.13,223.64,34122.0,198.9965,199.4423,198.9341,199.3888,34122.0
2017-12-18 10:50:00,223.59,223.78,223.31,223.31,33976.0,199.3442,199.5136,199.0946,199.0946,33976.0
2017-12-18 11:00:00,223.29,223.32,222.98,223.12,15637.0,199.0767,199.1035,198.8004,198.9252,15637.0
2017-12-18 11:10:00,223.13,223.15,222.85,222.91,18450.0,198.9341,198.9519,198.6845,198.738,18450.0
2017-12-18 11:20:00,222.9,223.03,222.72,222.8,17198.0,198.729,198.8449,198.5686,198.6399,17198.0
2017-12-18 11:30:00,222.8,223.35,222.8,223.15,24697.0,198.6399,199.1302,198.6399,198.9519,24697.0
2017-12-18 11:40:00,223.1,223.45,222.98,223.45,27368.0,198.9074,199.2194,198.8004,199.2194,27368.0
2017-12-18 11:50:00,223.41,223.55,223.29,223.55,19324.0,199.1837,199.3086,199.0767,199.3086,19324.0
2017-12-18 12:00:00,223.58,223.62,223.43,223.57,13534.0,199.3353,199.371,199.2016,199.3264,13534.0
2017-12-18 12:10:00,223.56,223.58,223.27,223.36,13650.0,199.3175,199.3353,199.0589,199.1392,13650.0
2017-12-18 12:20:00,223.35,223.38,223.25,223.27,30265.0,199.1302,199.157,199.0411,199.0589,30265.0
2017-12-18 12:30:00,223.25,223.25,222.79,222.81,31740.0,199.0411,199.0411,198.631,198.6488,31740.0
2017-12-18 12:40:00,222.84,222.9,222.53,222.56,27637.0,198.6755,198.729,198.3992,198.4259,27637.0
2017-12-18 12:50:00,222.56,222.66,222.5,222.66,16818.0,198.4259,198.5151,198.3724,198.5151,16818.0
2017-12-18 13:00:00,222.66,222.72,222.49,222.51,25864.0,198.5151,198.5686,198.3635,198.3813,25864.0
2017-12-18 13:10:00,222.5,222.53,222.31,222.32,22560.0,198.3724,198.3992,198.203,198.2119,22560.0
2017-12-18 13:20:00,222.29,222.44,222.21,222.37,30021.0,198.1852,198.3189,198.1139,198.2565,30021.0
2017-12-18 13:30:00,222.4,222.43,222.19,222.38,35876.0,198.2833,198.31,198.096,198.2654,35876.0
2017-12-18 13:40:00,222.39,222.53,222.24,222.53,31786.0,198.2743,198.3992,198.1406,198.3992,31786.0
2017-12-18 13:50:00,222.55,222.56,222.27,222.36,30692.0,198.417,198.4259,198.1674,198.2476,30692.0
2017-12-18 14:00:00,222.37,222.37,222.24,222.3,37904.0,198.2565,198.2565,198.1406,198.1941,37904.0
2017-12-18 14:10:00,222.3,222.57,222.24,222.54,36332.0,198.1941,198.4348,198.1406,198.4081,36332.0
2017-12-18 14:20:00,222.54,222.64,222.54,222.61,25389.0,198.4081,198.4972,198.4081,198.4705,25389.0
2017-12-18 14:30:00,222.63,222.68,222.45,222.48,26190.0,198.4883,198.5329,198.3278,198.3546,26190.0
2017-12-18 14:40:00,222.47,222.47,222.32,222.43,22175.0,198.3457,198.3457,198.2119,198.31,22175.0
2017-12-18 14:50:00,222.42,222.69,222.4,222.67,27050.0,198.3011,198.5418,198.2833,198.524,27050.0
2017-12-18 15:00:00,222.65,222.75,222.58,222.7,28645.0,198.5061,198.5953,198.4437,198.5507,28645.0
2017-12-18 15:10:00,222.69,222.73,222.58,222.65,25955.0,198.5418,198.5775,198.4437,198.5061,25955.0
2017-12-18 15:20:00,222.67,222.7,222.39,222.51,42116.0,198.524,198.5507,198.2743,198.3813,42116.0
2017-12-18 15:30:00,222.55,222.55,222.25,222.31,32505.0,198.417,198.417,198.1495,198.203,32505.0
2017-12-18 15:40:00,222.31,222.64,222.31,222.62,65111.0,198.203,198.4972,198.203,198.4794,65111.0
2017-12-18 15:50:00,222.6,222.88,222.5,222.74,277872.0,198.4616,198.7112,198.3724,198.5864,277872.0
2017-12-19 09:30:00,222.99,223.79,221.51,223.5,165846.0,198.8093,199.5225,197.4898,199.264,165846.0
2017-12-19 09:40:00,223.46,223.75,222.55,222.64,61870.0,199.2283,199.4869,198.417,198.4972,61870.0
2017-12-19 09:50:00,222.55,222.9,222.18,222.68,68229.0,198.417,198.729,198.0871,198.5329,68229.0
2017-12-19 10:00:00,222.59,223.01,222.37,222.98,27086.0,198.4527,198.8271,198.2565,198.8004,27086.0
2017-12-19 10:10:00,223.06,223.1,222.17,222.64,25270.0,198.8717,198.9074,198.0782,198.4972,25270.0
2017-12-19 10:20:00,222.6,222.7,222.43,222.7,22387.0,198.4616,198.5507,198.31,198.5507,22387.0
2017-12-19 10:30:00,222.71,222.98,222.56,222.66,28215.0,198.5596,198.8004,198.4259,198.5151,28215.0
2017-12-19 10:40:00,222.68,222.69,222.17,222.54,52265.0,198.5329,198.5418,198.0782,198.4081,52265.0
2017-12-19 10:50:00,222.57,222.62,222.41,222.55,62337.0,198.4348,198.4794,198.2922,198.417,62337.0
2017-12-19 11:00:00,222.57,222.71,222.11,222.11,33919.0,198.4348,198.5596,198.0247,198.0247,33919.0
2017-12-19 11:10:00,222.1,222.16,221.67,221.81,33436.0,198.0158,198.0693,197.6324,197.7572,33436.0
2017-12-19 11:20:00,221.81,221.99,221.61,221.71,46914.0,197.7572,197.9177,197.5789,197.6681,46914.0
2017-12-19 11:30:00,221.67,221.95,221.52,221.79,35334.0,197.6324,197.8821,197.4987,197.7394,35334.0
2017-12-19 11:40:00,221.79,221.79,221.52,221.62,22705.0,197.7394,197.7394,197.4987,197.5878,22705.0
2017-12-19 11:50:00,221.6,221.61,220.93,221.0,36593.0,197.57,197.5789,196.9727,197.0351,36593.0
2017-12-19 12:00:00,220.97,221.26,220.85,221.21,48683.0,197.0083,197.2669,196.9013,197.2223,48683.0
2017-12-19 12:10:00,221.21,221.36,221.15,221.26,29107.0,197.2223,197.356,197.1688,197.2669,29107.0
2017-12-19 12:20:00,221.27,221.59,221.25,221.48,24912.0,197.2758,197.5611,197.258,197.463,24912.0
2017-12-19 12:30:00,221.49,221.5,221.16,221.28,16995.0,197.4719,197.4809,197.1777,197.2847,16995.0
2017-12-19 12:40:00,221.34,221.4,221.17,221.31,14096.0,197.3382,197.3917,197.1866,197.3115,14096.0
2017-12-19 12:50:00,221.28,221.78,221.28,221.75,21772.0,197.2847,197.7305,197.2847,197.7037,21772.0
2017-12-19 13:00:00,221.75,221.86,221.61,221.61,23634.0,197.7037,197.8018,197.5789,197.5789,23634.0
2017-12-19 13:10:00,221.65,221.79,221.57,221.79,15743.0,197.6146,197.7394,197.5433,197.7394,15743.0
2017-12-19 13:20:00,221.79,221.83,221.64,221.83,20397.0,197.7394,197.7751,197.6057,197.7751,20397.0
2017-12-19 13:30:00,221.85,221.88,221.45,221.57,23474.0,197.7929,197.8196,197.4363,197.5433,23474.0
2017-12-19 13:40:00,221.53,221.8,221.53,221.79,19320.0,197.5076,197.7483,197.5076,197.7394,19320.0
2017-12-19 13:50:00,221.77,221.84,221.64,221.7,19987.0,197.7216,197.784,197.6057,197.6592,19987.0
2017-12-19 14:00:00,221.73,221.79,221.55,221.75,20200.0,197.6859,197.7394,197.5254,197.7037,20200.0
2017-12-19 14:10:00,221.75,221.98,221.74,221.94,23327.0,197.7037,197.9088,197.6948,197.8731,23327.0
2017-12-19 14:20:00,221.92,222.96,221.87,222.82,71685.0,197.8553,198.7825,197.8107,198.6577,71685.0
2017-12-19 14:30:00,222.78,223.07,222.68,222.98,43673.0,198.6221,198.8806,198.5329,198.8004,43673.0
2017-12-19 14:40:00,222.97,222.97,222.65,222.7,40781.0,198.7914,198.7914,198.5061,198.5507,40781.0
2017-12-19 14:50:00,222.72,222.77,222.28,222.48,37158.0,198.5686,198.6131,198.1763,198.3546,37158.0
2017-12-19 15:00:00,222.48,222.48,221.99,222.08,43987.0,198.3546,198.3546,197.9177,197.998,43987.0
2017-12-19 15:10:00,222.12,222.36,222.12,222.26,28656.0,198.0336,198.2476,198.0336,198.1584,28656.0
2017-12-19 15:20:00,222.25,222.63,222.23,222.32,43462.0,198.1495,198.4883,198.1317,198.2119,43462.0
2017-12-19 15:30:00,222.31,222.57,222.31,222.56,42748.0,198.203,198.4348,198.203,198.4259,42748.0
2017-12-19 15:40:00,222.55,222.62,222.23,222.39,57642.0,198.417,198.4794,198.1317,198.2743,57642.0
2017-12-19 15:50:00,222.39,222.5,221.92,222.12,156899.0,198.2743,198.3724,197.8553,198.0336,156899.0
2017-12-20 09:30:00,223.0,223.55,222.51,222.93,95740.0,198.8182,199.3086,198.3813,198.7558,95740.0
2017-12-20 09:40:00,223.01,223.79,222.6,223.62,67361.0,198.8271,199.5225,198.4616,199.371,67361.0
2017-12-20 09:50:00,223.5,224.14,223.16,224.13,45896.0,199.264,199.8346,198.9608,199.8257,45896.0
2017-12-20 10:00:00,224.15,224.65,223.96,224.55,64209.0,199.8435,200.2893,199.6741,200.2001,64209.0
2017-12-20 10:10:00,224.58,224.89,224.42,224.47,41576.0,200.2269,200.5032,200.0842,200.1288,41576.0
2017-12-20 10:20:00,224.47,224.53,224.01,224.16,38480.0,200.1288,200.1823,199.7187,199.8524,38480.0
2017-12-20 10:30:00,224.18,224.19,223.8,223.8,33116.0,199.8702,199.8792,199.5314,199.5314,33116.0
2017-12-20 10:40:00,223.83,223.93,223.42,223.65,30474.0,199.5582,199.6473,199.1927,199.3977,30474.0
2017-12-20 10:50:00,223.68,223.83,223.59,223.81,39547.0,199.4245,199.5582,199.3442,199.5404,39547.0
2017-12-20 11:00:00,223.77,224.04,223.7,224.03,25588.0,199.5047,199.7454,199.4423,199.7365,25588.0
2017-12-20 11:10:00,224.01,224.04,223.71,223.71,29361.0,199.7187,199.7454,199.4512,199.4512,29361.0
2017-12-20 11:20:00,223.7,223.85,223.55,223.64,33285.0,199.4423,199.576,199.3086,199.3888,33285.0
2017-12-20 11:30:00,223.65,223.98,223.64,223.82,32822.0,199.3977,199.6919,199.3888,199.5493,32822.0
2017-12-20 11:40:00,223.82,224.06,223.72,223.92,59238.0,199.5493,199.7633,199.4601,199.6384,59238.0
2017-12-20 11:50:00,223.89,223.96,223.7,223.71,25862.0,199.6117,199.6741,199.4423,199.4512,25862.0
2017-12-20 12:00:00,223.75,223.94,223.66,223.76,19353.0,199.4869,199.6563,199.4066,199.4958,19353.0
2017-12-20 12:10:00,223.76,224.06,223.75,224.01,27411.0,199.4958,199.7633,199.4869,199.7187,27411.0
2017-12-20 12:20:00,224.02,224.36,224.01,224.19,21357.0,199.7276,200.0307,199.7187,199.8792,21357.0
2017-12-20 12:30:00,224.16,224.16,223.68,223.76,35033.0,199.8524,199.8524,199.4245,199.4958,35033.0
2017-12-20 12:40:00,223.8,223.98,223.71,223.86,20094.0,199.5314,199.6919,199.4512,199.5849,20094.0
2017-12-20 12:50:00,223.85,223.85,223.5,223.5,24152.0,199.576,199.576,199.264,199.264,24152.0
2017-12-20 13:00:00,223.54,223.56,223.3,223.36,25948.0,199.2996,199.3175,199.0857,199.1392,25948.0
2017-12-20 13:10:00,223.39,223.39,223.23,223.24,33150.0,199.1659,199.1659,199.0233,199.0322,33150.0
2017-12-20 13:20:00,223.23,223.25,222.95,222.95,26758.0,199.0233,199.0411,198.7736,198.7736,26758.0
2017-12-20 13:30:00,222.98,223.0,222.85,222.85,18093.0,198.8004,198.8182,198.6845,198.6845,18093.0
2017-12-20 13:40:00,222.86,223.19,222.86,223.18,21604.0,198.6934,198.9876,198.6934,198.9787,21604.0
2017-12-20 13:50:00,223.18,223.22,223.01,223.01,26613.0,198.9787,199.0143,198.8271,198.8271,26613.0
2017-12-20 14:00:00,223.01,223.03,222.8,222.84,30643.0,198.8271,198.8449,198.6399,198.6755,30643.0
2017-12-20 14:10:00,222.84,222.9,222.78,222.83,24869.0,198.6755,198.729,198.6221,198.6666,24869.0
2017-12-20 14:20:00,222.82,222.83,222.55,222.61,32556.0,198.6577,198.6666,198.417,198.4705,32556.0
2017-12-20 14:30:00,222.62,222.66,222.48,222.56,35418.0,198.4794,198.5151,198.3546,198.4259,35418.0
2017-12-20 14:40:00,222.54,222.54,221.73,221.93,53027.0,198.4081,198.4081,197.6859,197.8642,53027.0
2017-12-20 14:50:00,221.93,222.21,221.88,222.19,35098.0,197.8642,198.1139,197.8196,198.096,35098.0
2017-12-20 15:00:00,222.24,222.43,222.21,222.33,40601.0,198.1406,198.31,198.1139,198.2208,40601.0
2017-12-20 15:10:00,222.32,222.56,222.12,222.43,33283.0,198.2119,198.4259,198.0336,198.31,33283.0
2017-12-20 15:20:00,222.45,222.79,222.44,222.62,47923.0,198.3278,198.631,198.3189,198.4794,47923.0
2017-12-20 15:30:00,222.62,222.74,222.51,222.56,48041.0,198.4794,198.5864,198.3813,198.4259,48041.0
2017-12-20 15:40:00,222.56,222.61,222.28,222.45,56506.0,198.4259,198.4705,198.1763,198.3278,56506.0
2017-12-20 15:50:00,222.44,222.51,222.26,222.38,140670.0,198.3189,198.3813,198.1584,198.2654,140670.0
2017-12-21 09:30:00,223.12,223.34,222.76,223.03,54996.0,198.9252,199.1213,198.6042,198.8449,54996.0
2017-12-21 09:40:00,223.06,223.37,222.97,223.34,31448.0,198.8717,199.1481,198.7914,199.1213,31448.0
2017-12-21 09:50:00,223.32,223.44,222.98,223.27,24587.0,199.1035,199.2105,198.8004,199.0589,24587.0
2017-12-21 10:00:00,223.31,223.94,223.19,223.82,41800.0,199.0946,199.6563,198.9876,199.5493,41800.0
2017-12-21 10:10:00,223.83,223.83,223.45,223.56,25403.0,199.5582,199.5582,199.2194,199.3175,25403.0
2017-12-21 10:20:00,223.56,223.56,222.98,223.12,34630.0,199.3175,199.3175,198.8004,198.9252,34630.0
2017-12-21 10:30:00,223.07,223.08,222.63,222.88,18850.0,198.8806,198.8895,198.4883,198.7112,18850.0
2017-12-21 10:40:00,222.88,223.15,222.65,222.67,22833.0,198.7112,198.9519,198.5061,198.524,22833.0
2017-12-21 10:50:00,222.65,222.72,222.53,222.7,14180.0,198.5061,198.5686,198.3992,198.5507,14180.0
2017-12-21 11:00:00,222.67,222.87,222.67,222.87,20014.0,198.524,198.7023,198.524,198.7023,20014.0
2017-12-21 11:10:00,222.88,222.91,222.53,222.73,22239.0,198.7112,198.738,198.3992,198.5775,22239.0
2017-12-21 11:20:00,222.72,222.8,222.46,222.71,16367.0,198.5686,198.6399,198.3368,198.5596,16367.0
2017-12-21 11:30:00,222.74,222.87,222.55,222.63,20095.0,198.5864,198.7023,198.417,198.4883,20095.0
2017-12-21 11:40:00,222.66,222.67,222.37,222.67,21109.0,198.5151,198.524,198.2565,198.524,21109.0
2017-12-21 11:50:00,222.66,222.76,222.58,222.73,25191.0,198.5151,198.6042,198.4437,198.5775,25191.0
2017-12-21 12:00:00,222.73,222.73,222.29,222.38,22623.0,198.5775,198.5775,198.1852,198.2654,22623.0
2017-12-21 12:10:00,222.39,222.62,222.39,222.5,28415.0,198.2743,198.4794,198.2743,198.3724,28415.0
2017-12-21 12:20:00,222.53,222.62,222.5,222.5,17231.0,198.3992,198.4794,198.3724,198.3724,17231.0
2017-12-21 12:30:00,222.5,222.5,222.29,222.32,16131.0,198.3724,198.3724,198.1852,198.2119,16131.0
2017-12-21 12:40:00,222.31,222.34,222.13,222.16,15984.0,198.203,198.2298,198.0425,198.0693,15984.0
2017-12-21 12:50:00,222.16,222.31,222.09,222.19,24315.0,198.0693,198.203,198.0069,198.096,24315.0
2017-12-21 13:00:00,222.15,222.42,222.1,222.1,13261.0,198.0604,198.3011,198.0158,198.0158,13261.0
2017-12-21 13:10:00,222.14,222.35,222.12,222.18,17151.0,198.0515,198.2387,198.0336,198.0871,17151.0
2017-12-21 13:20:00,222.17,222.32,222.14,222.26,16156.0,198.0782,198.2119,198.0515,198.1584,16156.0
2017-12-21 13:30:00,222.22,222.24,221.96,222.0,16058.0,198.1228,198.1406,197.891,197.9266,16058.0
2017-12-21 13:40:00,222.0,222.11,221.98,222.01,17182.0,197.9266,198.0247,197.9088,197.9355,17182.0
2017-12-21 13:50:00,222.01,222.28,222.01,222.12,30780.0,197.9355,198.1763,197.9355,198.0336,30780.0
2017-12-21 14:00:00,222.09,222.11,221.62,221.69,41036.0,198.0069,198.0247,197.5878,197.6502,41036.0
2017-12-21 14:10:00,221.69,221.83,221.57,221.6,32095.0,197.6502,197.7751,197.5433,197.57,32095.0
2017-12-21 14:20:00,221.57,221.67,221.49,221.56,42086.0,197.5433,197.6324,197.4719,197.5343,42086.0
2017-12-21 14:30:00,221.54,221.69,221.49,221.62,42439.0,197.5165,197.6502,197.4719,197.5878,42439.0
2017-12-21 14:40:00,221.64,221.68,221.5,221.66,32894.0,197.6057,197.6413,197.4809,197.6235,32894.0
2017-12-21 14:50:00,221.67,221.73,221.58,221.71,20474.0,197.6324,197.6859,197.5522,197.6681,20474.0
2017-12-21 15:00:00,221.72,221.72,221.48,221.55,30940.0,197.677,197.677,197.463,197.5254,30940.0
2017-12-21 15:10:00,221.57,221.64,221.37,221.64,37248.0,197.5433,197.6057,197.3649,197.6057,37248.0
2017-12-21 15:20:00,221.65,221.94,221.62,221.9,38450.0,197.6146,197.8731,197.5878,197.8375,38450.0
2017-12-21 15:30:00,221.9,221.99,221.5,221.5,47466.0,197.8375,197.9177,197.4809,197.4809,47466.0
2017-12-21 15:40:00,221.5,221.74,221.45,221.56,44812.0,197.4809,197.6948,197.4363,197.5343,44812.0
2017-12-21 15:50:00,221.54,221.73,221.46,221.65,190041.0,197.5165,197.6859,197.4452,197.6146,190041.0
2017-12-22 09:30:00,222.0,222.35,220.87,220.98,62968.0,197.9266,198.2387,196.9192,197.0172,62968.0
2017-12-22 09:40:00,220.92,221.1,219.5,220.18,48934.0,196.9637,197.1242,195.6977,196.304,48934.0
2017-12-22 09:50:00,220.1,220.1,219.4,219.75,72485.0,196.2327,196.2327,195.6086,195.9206,72485.0
2017-12-22 10:00:00,219.85,220.07,219.58,219.58,65502.0,196.0098,196.2059,195.7691,195.7691,65502.0
2017-12-22 10:10:00,219.64,219.74,219.2,219.61,17510.0,195.8225,195.9117,195.4303,195.7958,17510.0
2017-12-22 10:20:00,219.63,219.78,219.23,219.36,31177.0,195.8136,195.9474,195.457,195.5729,31177.0
2017-12-22 10:30:00,219.35,219.37,218.81,218.82,36374.0,195.564,195.5818,195.0826,195.0915,36374.0
2017-12-22 10:40:00,218.82,219.04,218.54,218.58,32800.0,195.0915,195.2876,194.8418,194.8775,32800.0
2017-12-22 10:50:00,218.53,219.33,218.45,218.83,53170.0,194.8329,195.5462,194.7616,195.1004,53170.0
2017-12-22 11:00:00,218.89,219.35,218.89,219.2,26084.0,195.1539,195.564,195.1539,195.4303,26084.0
2017-12-22 11:10:00,219.19,219.34,218.95,219.0,34718.0,195.4213,195.5551,195.2074,195.2519,34718.0
2017-12-22 11:20:00,218.95,219.2,218.91,219.18,22221.0,195.2074,195.4303,195.1717,195.4124,22221.0
2017-12-22 11:30:00,219.15,219.21,218.82,218.91,23802.0,195.3857,195.4392,195.0915,195.1717,23802.0
2017-12-22 11:40:00,218.91,219.32,218.83,219.05,21330.0,195.1717,195.5372,195.1004,195.2965,21330.0
2017-12-22 11:50:00,219.09,219.11,218.79,218.87,12792.0,195.3322,195.35,195.0647,195.136,12792.0
2017-12-22 12:00:00,218.86,219.09,218.8,219.09,25045.0,195.1271,195.3322,195.0736,195.3322,25045.0
2017-12-22 12:10:00,219.05,219.27,218.92,218.93,30308.0,195.2965,195.4927,195.1806,195.1895,30308.0
2017-12-22 12:20:00,218.95,219.2,218.92,219.08,22163.0,195.2074,195.4303,195.1806,195.3233,22163.0
2017-12-22 12:30:00,219.03,219.62,219.0,219.52,29148.0,195.2787,195.8047,195.2519,195.7156,29148.0
2017-12-22 12:40:00,219.47,219.47,219.19,219.27,14996.0,195.671,195.671,195.4213,195.4927,14996.0
2017-12-22 12:50:00,219.28,219.39,219.15,219.22,22075.0,195.5016,195.5997,195.3857,195.4481,22075.0
2017-12-22 13:00:00,219.22,219.48,219.18,219.46,24407.0,195.4481,195.6799,195.4124,195.6621,24407.0
2017-12-22 13:10:00,219.48,219.5,219.35,219.41,12161.0,195.6799,195.6977,195.564,195.6175,12161.0
2017-12-22 13:20:00,219.4,219.4,219.12,219.17,33775.0,195.6086,195.6086,195.3589,195.4035,33775.0
2017-12-22 13:30:00,219.17,219.28,219.13,219.23,19770.0,195.4035,195.5016,195.3679,195.457,19770.0
2017-12-22 13:40:00,219.17,219.85,219.07,219.75,63215.0,195.4035,196.0098,195.3144,195.9206,63215.0
2017-12-22 13:50:00,219.74,219.78,219.52,219.67,22517.0,195.9117,195.9474,195.7156,195.8493,22517.0
2017-12-22 14:00:00,219.65,219.73,219.59,219.63,13952.0,195.8315,195.9028,195.778,195.8136,13952.0
2017-12-22 14:10:00,219.59,220.23,219.59,220.09,29747.0,195.778,196.3486,195.778,196.2238,29747.0
2017-12-22 14:20:00,220.14,220.18,220.01,220.15,16211.0,196.2683,196.304,196.1524,196.2772,16211.0
2017-12-22 14:30:00,220.12,220.15,219.89,219.95,13799.0,196.2505,196.2772,196.0454,196.0989,13799.0
2017-12-22 14:40:00,219.93,220.33,219.93,220.23,13199.0,196.0811,196.4377,196.0811,196.3486,13199.0
2017-12-22 14:50:00,220.27,220.32,220.19,220.2,15845.0,196.3842,196.4288,196.3129,196.3218,15845.0
2017-12-22 15:00:00,220.26,220.29,220.01,220.09,20148.0,196.3753,196.4021,196.1524,196.2238,20148.0
2017-12-22 15:10:00,220.12,220.18,220.0,220.02,17044.0,196.2505,196.304,196.1435,196.1613,17044.0
2017-12-22 15:20:00,220.03,220.08,219.78,219.92,29773.0,196.1703,196.2148,195.9474,196.0722,29773.0
2017-12-22 15:30:00,219.91,219.96,219.83,219.91,29657.0,196.0633,196.1078,195.9919,196.0633,29657.0
2017-12-22 15:40:00,219.92,219.93,219.72,219.76,58976.0,196.0722,196.0811,195.8939,195.9295,58976.0
2017-12-22 15:50:00,219.73,220.1,219.71,220.02,97034.0,195.9028,196.2327,195.885,196.1613,97034.0
2017-12-26 09:30:00,219.09,219.97,219.09,219.96,78801.0,195.3322,196.1168,195.3322,196.1078,78801.0
2017-12-26 09:40:00,219.95,220.23,219.67,220.0,25149.0,196.0989,196.3486,195.8493,196.1435,25149.0
2017-12-26 09:50:00,220.06,220.42,219.81,219.98,32073.0,196.197,196.518,195.9741,196.1257,32073.0
2017-12-26 10:00:00,219.93,220.19,219.64,220.0,15749.0,196.0811,196.3129,195.8225,196.1435,15749.0
2017-12-26 10:10:00,219.98,220.07,219.78,219.98,16437.0,196.1257,196.2059,195.9474,196.1257,16437.0
2017-12-26 10:20:00,220.0,220.01,219.42,219.43,14712.0,196.1435,196.1524,195.6264,195.6353,14712.0
2017-12-26 10:30:00,219.4,219.71,219.4,219.71,11936.0,195.6086,195.885,195.6086,195.885,11936.0
2017-12-26 10:40:00,219.71,220.0,219.7,220.0,9316.0,195.885,196.1435,195.876,196.1435,9316.0
2017-12-26 10:50:00,220.0,220.03,219.85,219.97,16727.0,196.1435,196.1703,196.0098,196.1168,16727.0
2017-12-26 11:00:00,219.94,220.08,219.92,220.05,12236.0,196.09,196.2148,196.0722,196.1881,12236.0
2017-12-26 11:10:00,220.0,220.04,219.81,219.89,9713.0,196.1435,196.1792,195.9741,196.0454,9713.0
2017-12-26 11:20:00,219.89,220.04,219.87,219.96,13897.0,196.0454,196.1792,196.0276,196.1078,13897.0
2017-12-26 11:30:00,219.99,220.02,219.87,219.91,13505.0,196.1346,196.1613,196.0276,196.0633,13505.0
2017-12-26 11:40:00,219.95,220.04,219.89,219.92,24107.0,196.0989,196.1792,196.0454,196.0722,24107.0
2017-12-26 11:50:00,219.96,220.01,219.85,219.92,8462.0,196.1078,196.1524,196.0098,196.0722,8462.0
2017-12-26 12:00:00,219.94,220.13,219.94,220.09,9069.0,196.09,196.2594,196.09,196.2238,9069.0
2017-12-26 12:10:00,220.06,220.1,219.83,219.87,18081.0,196.197,196.2327,195.9919,196.0276,18081.0
2017-12-26 12:20:00,219.84,220.03,219.79,220.03,7663.0,196.0009,196.1703,195.9563,196.1703,7663.0
2017-12-26 12:30:00,219.98,219.98,219.8,219.82,12252.0,196.1257,196.1257,195.9652,195.983,12252.0
2017-12-26 12:40:00,219.82,219.89,219.66,219.83,15884.0,195.983,196.0454,195.8404,195.9919,15884.0
2017-12-26 12:50:00,219.87,220.22,219.84,220.18,10628.0,196.0276,196.3397,196.0009,196.304,10628.0
2017-12-26 13:00:00,220.15,220.4,219.99,220.3,64587.0,196.2772,196.5001,196.1346,196.411,64587.0
2017-12-26 13:10:00,220.29,220.35,220.03,220.06,16714.0,196.4021,196.4556,196.1703,196.197,16714.0
2017-12-26 13:20:00,220.07,220.13,219.97,220.04,30969.0,196.2059,196.2594,196.1168,196.1792,30969.0
2017-12-26 13:30:00,220.02,220.07,219.89,219.95,22454.0,196.1613,196.2059,196.0454,196.0989,22454.0
2017-12-26 13:40:00,219.91,220.04,219.78,220.02,16511.0,196.0633,196.1792,195.9474,196.1613,16511.0
2017-12-26 13:50:00,220.01,220.03,219.85,219.85,10025.0,196.1524,196.1703,196.0098,196.0098,10025.0
2017-12-26 14:00:00,219.85,219.94,219.84,219.9,23271.0,196.0098,196.09,196.0009,196.0544,23271.0
2017-12-26 14:10:00,219.92,219.96,219.68,219.85,22448.0,196.0722,196.1078,195.8582,196.0098,22448.0
2017-12-26 14:20:00,219.87,219.93,219.81,219.84,10624.0,196.0276,196.0811,195.9741,196.0009,10624.0
2017-12-26 14:30:00,219.82,219.9,219.82,219.88,10732.0,195.983,196.0544,195.983,196.0365,10732.0
2017-12-26 14:40:00,219.89,220.06,219.85,220.0,23750.0,196.0454,196.197,196.0098,196.1435,23750.0
2017-12-26 14:50:00,219.97,219.97,219.83,219.84,7388.0,196.1168,196.1168,195.9919,196.0009,7388.0
2017-12-26 15:00:00,219.83,219.88,219.72,219.73,14166.0,195.9919,196.0365,195.8939,195.9028,14166.0
2017-12-26 15:10:00,219.69,219.75,219.63,219.71,13827.0,195.8671,195.9206,195.8136,195.885,13827.0
2017-12-26 15:20:00,219.71,219.74,219.64,219.64,11853.0,195.885,195.9117,195.8225,195.8225,11853.0
2017-12-26 15:30:00,219.62,219.74,219.34,219.36,33769.0,195.8047,195.9117,195.5551,195.5729,33769.0
2017-12-26 15:40:00,219.39,219.78,219.39,219.77,24675.0,195.5997,195.9474,195.5997,195.9385,24675.0
2017-12-26 15:50:00,219.78,219.82,219.47,219.52,114105.0,195.9474,195.983,195.671,195.7156,114105.0
2017-12-27 09:30:00,219.98,220.4,219.35,219.65,59068.0,196.1257,196.5001,195.564,195.8315,59068.0
2017-12-27 09:40:00,219.59,219.6,219.25,219.54,17344.0,195.778,195.7869,195.4748,195.7334,17344.0
2017-12-27 09:50:00,219.62,219.74,219.5,219.52,25547.0,195.8047,195.9117,195.6977,195.7156,25547.0
2017-12-27 10:00:00,219.61,219.69,219.34,219.6,23732.0,195.7958,195.8671,195.5551,195.7869,23732.0
2017-12-27 10:10:00,219.61,219.91,219.55,219.91,15384.0,195.7958,196.0633,195.7423,196.0633,15384.0
2017-12-27 10:20:00,219.87,220.38,219.87,220.31,23700.0,196.0276,196.4823,196.0276,196.4199,23700.0
2017-12-27 10:30:00,220.27,220.7,220.27,220.65,22034.0,196.3842,196.7676,196.3842,196.723,22034.0
2017-12-27 10:40:00,220.61,220.61,220.19,220.32,21629.0,196.6874,196.6874,196.3129,196.4288,21629.0
2017-12-27 10:50:00,220.28,220.45,220.11,220.22,17857.0,196.3931,196.5447,196.2416,196.3397,17857.0
2017-12-27 11:00:00,220.31,220.44,220.13,220.2,14721.0,196.4199,196.5358,196.2594,196.3218,14721.0
2017-12-27 11:10:00,220.25,220.29,220.02,220.24,15594.0,196.3664,196.4021,196.1613,196.3575,15594.0
2017-12-27 11:20:00,220.24,220.86,220.24,220.59,59864.0,196.3575,196.9103,196.3575,196.6695,59864.0
2017-12-27 11:30:00,220.61,221.0,220.5,221.0,67331.0,196.6874,197.0351,196.5893,197.0351,67331.0
2017-12-27 11:40:00,220.97,221.03,220.77,220.95,14392.0,197.0083,197.0618,196.83,196.9905,14392.0
2017-12-27 11:50:00,220.92,221.16,220.79,220.88,11473.0,196.9637,197.1777,196.8478,196.9281,11473.0
2017-12-27 12:00:00,220.96,221.02,220.7,220.93,14125.0,196.9994,197.0529,196.7676,196.9727,14125.0
2017-12-27 12:10:00,220.88,220.94,220.73,220.75,14782.0,196.9281,196.9816,196.7944,196.8122,14782.0
2017-12-27 12:20:00,220.76,220.8,220.67,220.76,13565.0,196.8211,196.8568,196.7409,196.8211,13565.0
2017-12-27 12:30:00,220.76,220.84,220.72,220.82,12962.0,196.8211,196.8924,196.7854,196.8746,12962.0
2017-12-27 12:40:00,220.84,221.18,220.8,221.14,12237.0,196.8924,197.1956,196.8568,197.1599,12237.0
2017-12-27 12:50:00,221.16,221.34,221.05,221.16,21829.0,197.1777,197.3382,197.0797,197.1777,21829.0
2017-12-27 13:00:00,221.14,221.33,220.96,221.33,10755.0,197.1599,197.3293,196.9994,197.3293,10755.0
2017-12-27 13:10:00,221.31,221.35,221.19,221.22,10177.0,197.3115,197.3471,197.2045,197.2312,10177.0
2017-12-27 13:20:00,221.19,221.31,221.1,221.24,8272.0,197.2045,197.3115,197.1242,197.249,8272.0
2017-12-27 13:30:00,221.2,221.32,221.03,221.26,8354.0,197.2134,197.3204,197.0618,197.2669,8354.0
2017-12-27 13:40:00,221.29,221.42,221.22,221.41,9709.0,197.2936,197.4095,197.2312,197.4006,9709.0
2017-12-27 13:50:00,221.36,221.41,221.23,221.41,10775.0,197.356,197.4006,197.2401,197.4006,10775.0
2017-12-27 14:00:00,221.44,221.44,221.18,221.18,11282.0,197.4274,197.4274,197.1956,197.1956,11282.0
2017-12-27 14:10:00,221.19,221.29,221.0,221.08,23005.0,197.2045,197.2936,197.0351,197.1064,23005.0
2017-12-27 14:20:00,221.06,221.15,220.94,221.04,10800.0,197.0886,197.1688,196.9816,197.0707,10800.0
2017-12-27 14:30:00,221.01,221.14,220.98,221.0,14203.0,197.044,197.1599,197.0172,197.0351,14203.0
2017-12-27 14:40:00,220.99,221.08,220.92,220.93,9408.0,197.0262,197.1064,196.9637,196.9727,9408.0
2017-12-27 14:50:00,220.91,220.95,220.55,220.56,20045.0,196.9548,196.9905,196.6339,196.6428,20045.0
2017-12-27 15:00:00,220.62,220.72,220.51,220.57,31985.0,196.6963,196.7854,196.5982,196.6517,31985.0
2017-12-27 15:10:00,220.54,220.6,220.5,220.53,15098.0,196.625,196.6784,196.5893,196.616,15098.0
2017-12-27 15:20:00,220.56,220.56,220.37,220.45,49197.0,196.6428,196.6428,196.4734,196.5447,49197.0
2017-12-27 15:30:00,220.44,220.47,220.38,220.45,20569.0,196.5358,196.5625,196.4823,196.5447,20569.0
2017-12-27 15:40:00,220.44,220.52,220.39,220.46,26750.0,196.5358,196.6071,196.4912,196.5536,26750.0
2017-12-27 15:50:00,220.46,220.53,220.35,220.4,109624.0,196.5536,196.616,196.4556,196.5001,109624.0
2017-12-28 09:30:00,221.46,221.48,220.59,220.89,80095.0,197.4452,197.463,196.6695,196.937,80095.0
2017-12-28 09:40:00,220.91,221.03,220.5,220.5,26504.0,196.9548,197.0618,196.5893,196.5893,26504.0
2017-12-28 09:50:00,220.48,220.98,220.48,220.97,18814.0,196.5715,197.0172,196.5715,197.0083,18814.0
2017-12-28 10:00:00,220.91,221.13,220.73,220.93,11102.0,196.9548,197.151,196.7944,196.9727,11102.0
2017-12-28 10:10:00,221.0,221.14,220.96,221.12,10894.0,197.0351,197.1599,196.9994,197.1421,10894.0
2017-12-28 10:20:00,221.09,221.29,220.93,220.94,49416.0,197.1153,197.2936,196.9727,196.9816,49416.0
2017-12-28 10:30:00,221.09,221.09,220.91,221.0,19340.0,197.1153,197.1153,196.9548,197.0351,19340.0
2017-12-28 10:40:00,220.96,221.12,220.85,220.85,14276.0,196.9994,197.1421,196.9013,196.9013,14276.0
2017-12-28 10:50:00,220.89,221.19,220.71,221.17,24348.0,196.937,197.2045,196.7765,197.1866,24348.0
2017-12-28 11:00:00,221.18,221.25,220.92,221.05,11682.0,197.1956,197.258,196.9637,197.0797,11682.0
2017-12-28 11:10:00,221.06,221.06,220.89,220.89,20024.0,197.0886,197.0886,196.937,196.937,20024.0
2017-12-28 11:20:00,220.89,221.29,220.89,221.26,18256.0,196.937,197.2936,196.937,197.2669,18256.0
2017-12-28 11:30:00,221.24,221.48,221.16,221.46,26693.0,197.249,197.463,197.1777,197.4452,26693.0
2017-12-28 11:40:00,221.43,221.58,221.42,221.44,11661.0,197.4184,197.5522,197.4095,197.4274,11661.0
2017-12-28 11:50:00,221.5,221.76,221.48,221.75,22432.0,197.4809,197.7127,197.463,197.7037,22432.0
2017-12-28 12:00:00,221.73,221.86,221.62,221.82,51901.0,197.6859,197.8018,197.5878,197.7662,51901.0
2017-12-28 12:10:00,221.8,221.93,221.8,221.88,11701.0,197.7483,197.8642,197.7483,197.8196,11701.0
2017-12-28 12:20:00,221.9,222.1,221.84,222.06,17709.0,197.8375,198.0158,197.784,197.9801,17709.0
2017-12-28 12:30:00,222.05,222.15,221.91,221.93,12885.0,197.9712,198.0604,197.8464,197.8642,12885.0
2017-12-28 12:40:00,221.92,222.04,221.89,221.95,9804.0,197.8553,197.9623,197.8286,197.8821,9804.0
2017-12-28 12:50:00,221.96,222.02,221.84,222.02,10760.0,197.891,197.9445,197.784,197.9445,10760.0
2017-12-28 13:00:00,222.01,222.09,222.01,222.05,9776.0,197.9355,198.0069,197.9355,197.9712,9776.0
2017-12-28 13:10:00,222.03,222.28,222.03,222.22,20252.0,197.9534,198.1763,197.9534,198.1228,20252.0
2017-12-28 13:20:00,222.22,222.25,222.15,222.22,22068.0,198.1228,198.1495,198.0604,198.1228,22068.0
2017-12-28 13:30:00,222.22,222.28,222.18,222.25,13315.0,198.1228,198.1763,198.0871,198.1495,13315.0
2017-12-28 13:40:00,222.26,222.28,222.14,222.27,25234.0,198.1584,198.1763,198.0515,198.1674,25234.0
2017-12-28 13:50:00,222.28,222.42,222.27,222.39,11796.0,198.1763,198.3011,198.1674,198.2743,11796.0
2017-12-28 14:00:00,222.42,222.48,222.24,222.24,17455.0,198.3011,198.3546,198.1406,198.1406,17455.0
2017-12-28 14:10:00,222.23,222.48,222.22,222.44,12328.0,198.1317,198.3546,198.1228,198.3189,12328.0
2017-12-28 14:20:00,222.43,222.51,222.26,222.49,30523.0,198.31,198.3813,198.1584,198.3635,30523.0
2017-12-28 14:30:00,222.53,222.53,222.3,222.36,20805.0,198.3992,198.3992,198.1941,198.2476,20805.0
2017-12-28 14:40:00,222.39,222.41,222.22,222.29,7760.0,198.2743,198.2922,198.1228,198.1852,7760.0
2017-12-28 14:50:00,222.31,222.35,222.17,222.35,12164.0,198.203,198.2387,198.0782,198.2387,12164.0
2017-12-28 15:00:00,222.38,222.44,222.0,222.0,23999.0,198.2654,198.3189,197.9266,197.9266,23999.0
2017-12-28 15:10:00,222.03,222.27,222.03,222.24,31942.0,197.9534,198.1674,197.9534,198.1406,31942.0
2017-12-28 15:20:00,222.26,222.36,222.24,222.32,20858.0,198.1584,198.2476,198.1406,198.2119,20858.0
2017-12-28 15:30:00,222.3,222.43,222.29,222.39,30702.0,198.1941,198.31,198.1852,198.2743,30702.0
2017-12-28 15:40:00,222.38,222.62,222.38,222.52,60032.0,198.2654,198.4794,198.2654,198.3902,60032.0
2017-12-28 15:50:00,222.53,222.79,222.51,222.68,114764.0,198.3992,198.631,198.3813,198.5329,114764.0
2017-12-29 09:30:00,223.95,223.95,222.57,223.13,101879.0,199.6652,199.6652,198.4348,198.9341,101879.0
2017-12-29 09:40:00,223.17,223.33,222.64,223.09,21315.0,198.9698,199.1124,198.4972,198.8984,21315.0
2017-12-29 09:50:00,223.15,223.24,222.61,222.79,20318.0,198.9519,199.0322,198.4705,198.631,20318.0
2017-12-29 10:00:00,222.69,222.88,222.5,222.88,16639.0,198.5418,198.7112,198.3724,198.7112,16639.0
2017-12-29 10:10:00,222.85,223.07,222.66,222.99,19638.0,198.6845,198.8806,198.5151,198.8093,19638.0
2017-12-29 10:20:00,223.0,223.02,222.52,222.52,14212.0,198.8182,198.836,198.3902,198.3902,14212.0
2017-12-29 10:30:00,222.47,222.48,222.09,222.17,21156.0,198.3457,198.3546,198.0069,198.0782,21156.0
2017-12-29 10:40:00,222.22,222.6,222.22,222.37,25960.0,198.1228,198.4616,198.1228,198.2565,25960.0
2017-12-29 10:50:00,222.37,222.4,222.1,222.21,25065.0,198.2565,198.2833,198.0158,198.1139,25065.0
2017-12-29 11:00:00,222.24,222.39,221.86,222.0,38831.0,198.1406,198.2743,197.8018,197.9266,38831.0
2017-12-29 11:10:00,222.03,222.38,221.99,222.36,21719.0,197.9534,198.2654,197.9177,198.2476,21719.0
2017-12-29 11:20:00,222.38,222.51,222.13,222.44,55023.0,198.2654,198.3813,198.0425,198.3189,55023.0
2017-12-29 11:30:00,222.44,222.79,222.43,222.59,25401.0,198.3189,198.631,198.31,198.4527,25401.0
2017-12-29 11:40:00,222.59,222.72,222.51,222.53,23065.0,198.4527,198.5686,198.3813,198.3992,23065.0
2017-12-29 11:50:00,222.53,222.59,222.36,222.42,9879.0,198.3992,198.4527,198.2476,198.3011,9879.0
2017-12-29 12:00:00,222.38,222.47,222.25,222.25,10723.0,198.2654,198.3457,198.1495,198.1495,10723.0
2017-12-29 12:10:00,222.29,222.4,222.24,222.4,13650.0,198.1852,198.2833,198.1406,198.2833,13650.0
2017-12-29 12:20:00,222.39,222.44,222.12,222.12,11500.0,198.2743,198.3189,198.0336,198.0336,11500.0
2017-12-29 12:30:00,222.09,222.18,222.07,222.13,9232.0,198.0069,198.0871,197.989,198.0425,9232.0
2017-12-29 12:40:00,222.09,222.16,222.04,222.11,13563.0,198.0069,198.0693,197.9623,198.0247,13563.0
2017-12-29 12:50:00,222.11,222.27,222.11,222.23,6265.0,198.0247,198.1674,198.0247,198.1317,6265.0
2017-12-29 13:00:00,222.22,222.32,222.09,222.09,11137.0,198.1228,198.2119,198.0069,198.0069,11137.0
2017-12-29 13:10:00,222.06,222.11,221.93,221.93,18161.0,197.9801,198.0247,197.8642,197.8642,18161.0
2017-12-29 13:20:00,221.98,222.03,221.92,221.96,11576.0,197.9088,197.9534,197.8553,197.891,11576.0
2017-12-29 13:30:00,221.93,222.07,221.92,221.95,19167.0,197.8642,197.989,197.8553,197.8821,19167.0
2017-12-29 13:40:00,221.98,221.99,221.59,221.59,17878.0,197.9088,197.9177,197.5611,197.5611,17878.0
2017-12-29 13:50:00,221.59,221.8,221.54,221.79,11045.0,197.5611,197.7483,197.5165,197.7394,11045.0
2017-12-29 14:00:00,221.83,221.89,221.71,221.71,7272.0,197.7751,197.8286,197.6681,197.6681,7272.0
2017-12-29 14:10:00,221.72,221.8,221.63,221.75,17567.0,197.677,197.7483,197.5968,197.7037,17567.0
2017-12-29 14:20:00,221.74,221.95,221.74,221.92,12086.0,197.6948,197.8821,197.6948,197.8553,12086.0
2017-12-29 14:30:00,221.92,221.95,221.78,221.82,18534.0,197.8553,197.8821,197.7305,197.7662,18534.0
2017-12-29 14:40:00,221.83,221.87,221.66,221.66,12145.0,197.7751,197.8107,197.6235,197.6235,12145.0
2017-12-29 14:50:00,221.65,221.72,221.61,221.68,15991.0,197.6146,197.677,197.5789,197.6413,15991.0
2017-12-29 15:00:00,221.67,221.67,221.44,221.67,24972.0,197.6324,197.6324,197.4274,197.6324,24972.0
2017-12-29 15:10:00,221.68,221.86,221.62,221.66,25377.0,197.6413,197.8018,197.5878,197.6235,25377.0
2017-12-29 15:20:00,221.67,221.71,221.52,221.54,23262.0,197.6324,197.6681,197.4987,197.5165,23262.0
2017-12-29 15:30:00,221.54,221.56,221.31,221.37,50538.0,197.5165,197.5343,197.3115,197.3649,50538.0
2017-12-29 15:40:00,221.38,221.6,221.36,221.48,40009.0,197.3739,197.57,197.356,197.463,40009.0
2017-12-29 15:50:00,221.46,221.47,220.59,220.77,281207.0,197.4452,197.4541,196.6695,196.83,281207.0
2018-01-02 09:30:00,221.02,222.45,220.58,221.94,145814.0,197.0529,198.3278,196.6606,197.8731,145814.0
2018-01-02 09:40:00,221.94,222.0,220.98,221.22,56537.0,197.8731,197.9266,197.0172,197.2312,56537.0
2018-01-02 09:50:00,221.21,221.59,220.92,221.37,46079.0,197.2223,197.5611,196.9637,197.3649,46079.0
2018-01-02 10:00:00,221.38,221.5,220.9,221.32,49213.0,197.3739,197.4809,196.9459,197.3204,49213.0
2018-01-02 10:10:00,221.23,221.27,220.0,221.12,60958.0,197.2401,197.2758,196.1435,197.1421,60958.0
2018-01-02 10:20:00,221.09,221.32,220.71,221.27,39229.0,197.1153,197.3204,196.7765,197.2758,39229.0
2018-01-02 10:30:00,221.2,221.49,220.96,221.29,34070.0,197.2134,197.4719,196.9994,197.2936,34070.0
2018-01-02 10:40:00,221.29,221.47,221.04,221.31,49086.0,197.2936,197.4541,197.0707,197.3115,49086.0
2018-01-02 10:50:00,221.31,221.7,221.14,221.69,56997.0,197.3115,197.6592,197.1599,197.6502,56997.0
2018-01-02 11:00:00,221.66,221.66,220.84,220.99,79306.0,197.6235,197.6235,196.8924,197.0262,79306.0
2018-01-02 11:10:00,221.01,221.17,220.77,220.96,62207.0,197.044,197.1866,196.83,196.9994,62207.0
2018-01-02 11:20:00,220.97,221.09,220.52,220.86,52887.0,197.0083,197.1153,196.6071,196.9103,52887.0
2018-01-02 11:30:00,220.9,221.05,220.66,220.95,28823.0,196.9459,197.0797,196.7319,196.9905,28823.0
2018-01-02 11:40:00,220.99,221.14,220.85,220.94,44200.0,197.0262,197.1599,196.9013,196.9816,44200.0
2018-01-02 11:50:00,220.9,221.21,220.79,221.21,30449.0,196.9459,197.2223,196.8478,197.2223,30449.0
2018-01-02 12:00:00,221.22,221.4,221.1,221.14,25082.0,197.2312,197.3917,197.1242,197.1599,25082.0
2018-01-02 12:10:00,221.08,221.32,221.08,221.15,25647.0,197.1064,197.3204,197.1064,197.1688,25647.0
2018-01-02 12:20:00,221.18,221.24,220.96,221.15,24763.0,197.1956,197.249,196.9994,197.1688,24763.0
2018-01-02 12:30:00,221.17,221.3,221.07,221.21,17801.0,197.1866,197.3025,197.0975,197.2223,17801.0
2018-01-02 12:40:00,221.17,221.33,220.95,221.04,33538.0,197.1866,197.3293,196.9905,197.0707,33538.0
2018-01-02 12:50:00,221.08,221.17,220.95,221.11,41633.0,197.1064,197.1866,196.9905,197.1331,41633.0
2018-01-02 13:00:00,221.11,221.2,221.04,221.14,21478.0,197.1331,197.2134,197.0707,197.1599,21478.0
2018-01-02 13:10:00,221.1,221.23,221.03,221.08,37665.0,197.1242,197.2401,197.0618,197.1064,37665.0
2018-01-02 13:20:00,221.11,221.17,220.99,221.07,24649.0,197.1331,197.1866,197.0262,197.0975,24649.0
2018-01-02 13:30:00,221.03,221.11,220.9,221.11,17762.0,197.0618,197.1331,196.9459,197.1331,17762.0
2018-01-02 13:40:00,221.08,221.1,220.93,220.96,16901.0,197.1064,197.1242,196.9727,196.9994,16901.0
2018-01-02 13:50:00,220.9,220.91,220.61,220.68,40742.0,196.9459,196.9548,196.6874,196.7498,40742.0
2018-01-02 14:00:00,220.66,220.66,220.38,220.44,57033.0,196.7319,196.7319,196.4823,196.5358,57033.0
2018-01-02 14:10:00,220.46,220.9,220.41,220.75,28533.0,196.5536,196.9459,196.5091,196.8122,28533.0
2018-01-02 14:20:00,220.75,220.78,220.53,220.67,38000.0,196.8122,196.8389,196.616,196.7409,38000.0
2018-01-02 14:30:00,220.7,221.07,220.67,221.0,32820.0,196.7676,197.0975,196.7409,197.0351,32820.0
2018-01-02 14:40:00,221.0,221.02,220.85,220.97,25586.0,197.0351,197.0529,196.9013,197.0083,25586.0
2018-01-02 14:50:00,220.96,221.06,220.89,221.03,32933.0,196.9994,197.0886,196.937,197.0618,32933.0
2018-01-02 15:00:00,221.03,221.03,220.82,220.99,25762.0,197.0618,197.0618,196.8746,197.0262,25762.0
2018-01-02 15:10:00,220.99,221.09,220.89,220.94,28515.0,197.0262,197.1153,196.937,196.9816,28515.0
2018-01-02 15:20:00,220.95,221.03,220.86,220.96,32713.0,196.9905,197.0618,196.9103,196.9994,32713.0
2018-01-02 15:30:00,220.98,220.99,220.65,220.71,33123.0,197.0172,197.0262,196.723,196.7765,33123.0
2018-01-02 15:40:00,220.74,220.96,220.73,220.92,54353.0,196.8033,196.9994,196.7944,196.9637,54353.0
2018-01-02 15:50:00,220.94,221.21,220.91,221.09,169327.0,196.9816,197.2223,196.9548,197.1153,169327.0
2018-01-03 09:30:00,221.62,222.0,220.52,221.58,102565.0,197.5878,197.9266,196.6071,197.5522,102565.0
2018-01-03 09:40:00,221.42,222.0,221.12,221.28,57284.0,197.4095,197.9266,197.1421,197.2847,57284.0
2018-01-03 09:50:00,221.25,221.84,220.8,221.66,66098.0,197.258,197.784,196.8568,197.6235,66098.0
2018-01-03 10:00:00,221.72,221.75,221.27,221.58,45539.0,197.677,197.7037,197.2758,197.5522,45539.0
2018-01-03 10:10:00,221.58,221.66,221.36,221.55,31979.0,197.5522,197.6235,197.356,197.5254,31979.0
2018-01-03 10:20:00,221.54,222.32,221.49,222.19,72440.0,197.5165,198.2119,197.4719,198.096,72440.0
2018-01-03 10:30:00,222.28,222.5,221.96,222.12,57432.0,198.1763,198.3724,197.891,198.0336,57432.0
2018-01-03 10:40:00,222.11,222.42,221.99,222.0,37823.0,198.0247,198.3011,197.9177,197.9266,37823.0
2018-01-03 10:50:00,222.0,222.1,221.56,221.58,43435.0,197.9266,198.0158,197.5343,197.5522,43435.0
2018-01-03 11:00:00,221.59,221.82,221.45,221.82,20121.0,197.5611,197.7662,197.4363,197.7662,20121.0
2018-01-03 11:10:00,221.8,221.83,221.6,221.7,29713.0,197.7483,197.7751,197.57,197.6592,29713.0
2018-01-03 11:20:00,221.74,222.04,221.71,221.96,24932.0,197.6948,197.9623,197.6681,197.891,24932.0
2018-01-03 11:30:00,221.95,222.0,221.83,221.84,26898.0,197.8821,197.9266,197.7751,197.784,26898.0
2018-01-03 11:40:00,221.84,221.98,221.56,221.96,41493.0,197.784,197.9088,197.5343,197.891,41493.0
2018-01-03 11:50:00,221.94,222.0,221.78,221.99,29505.0,197.8731,197.9266,197.7305,197.9177,29505.0
2018-01-03 12:00:00,221.99,222.28,221.99,222.18,34955.0,197.9177,198.1763,197.9177,198.0871,34955.0
2018-01-03 12:10:00,222.18,222.42,222.08,222.29,38274.0,198.0871,198.3011,197.998,198.1852,38274.0
2018-01-03 12:20:00,222.26,222.27,222.11,222.24,16989.0,198.1584,198.1674,198.0247,198.1406,16989.0
2018-01-03 12:30:00,222.25,222.38,222.16,222.38,17957.0,198.1495,198.2654,198.0693,198.2654,17957.0
2018-01-03 12:40:00,222.36,222.61,222.32,222.53,25716.0,198.2476,198.4705,198.2119,198.3992,25716.0
2018-01-03 12:50:00,222.53,222.53,222.37,222.41,18435.0,198.3992,198.3992,198.2565,198.2922,18435.0
2018-01-03 13:00:00,222.42,222.6,222.42,222.53,18452.0,198.3011,198.4616,198.3011,198.3992,18452.0
2018-01-03 13:10:00,222.55,222.84,222.54,222.84,24949.0,198.417,198.6755,198.4081,198.6755,24949.0
2018-01-03 13:20:00,222.84,222.94,222.73,222.76,23243.0,198.6755,198.7647,198.5775,198.6042,23243.0
2018-01-03 13:30:00,222.75,222.75,222.21,222.21,26538.0,198.5953,198.5953,198.1139,198.1139,26538.0
2018-01-03 13:40:00,222.2,222.35,222.12,222.12,26027.0,198.1049,198.2387,198.0336,198.0336,26027.0
2018-01-03 13:50:00,222.1,222.3,222.01,222.28,23698.0,198.0158,198.1941,197.9355,198.1763,23698.0
2018-01-03 14:00:00,222.3,222.57,222.25,222.57,23088.0,198.1941,198.4348,198.1495,198.4348,23088.0
2018-01-03 14:10:00,222.58,222.74,222.49,222.71,28316.0,198.4437,198.5864,198.3635,198.5596,28316.0
2018-01-03 14:20:00,222.67,222.7,222.34,222.34,30479.0,198.524,198.5507,198.2298,198.2298,30479.0
2018-01-03 14:30:00,222.37,222.54,222.21,222.41,33683.0,198.2565,198.4081,198.1139,198.2922,33683.0
2018-01-03 14:40:00,222.44,222.54,222.41,222.47,20720.0,198.3189,198.4081,198.2922,198.3457,20720.0
2018-01-03 14:50:00,222.51,222.71,222.45,222.7,22568.0,198.3813,198.5596,198.3278,198.5507,22568.0
2018-01-03 15:00:00,222.7,223.0,222.6,222.91,29087.0,198.5507,198.8182,198.4616,198.738,29087.0
2018-01-03 15:10:00,222.86,223.05,222.79,222.8,28051.0,198.6934,198.8628,198.631,198.6399,28051.0
2018-01-03 15:20:00,222.79,222.94,222.79,222.88,24396.0,198.631,198.7647,198.631,198.7112,24396.0
2018-01-03 15:30:00,222.86,223.63,222.82,223.38,78711.0,198.6934,199.3799,198.6577,199.157,78711.0
2018-01-03 15:40:00,223.4,223.6,223.25,223.53,55070.0,199.1748,199.3531,199.0411,199.2907,55070.0
2018-01-03 15:50:00,223.55,223.81,223.34,223.46,144386.0,199.3086,199.5404,199.1213,199.2283,144386.0
2018-01-04 09:30:00,224.34,225.05,224.17,224.47,135035.0,200.0129,200.6459,199.8613,200.1288,135035.0
2018-01-04 09:40:00,224.44,225.04,224.21,224.69,92408.0,200.102,200.637,199.897,200.3249,92408.0
2018-01-04 09:50:00,224.68,224.95,224.5,224.83,81547.0,200.316,200.5567,200.1555,200.4498,81547.0
2018-01-04 10:00:00,224.83,225.09,224.58,224.85,58761.0,200.4498,200.6816,200.2269,200.4676,58761.0
2018-01-04 10:10:00,224.83,225.37,224.78,225.14,101075.0,200.4498,200.9312,200.4052,200.7261,101075.0
2018-01-04 10:20:00,225.15,225.68,225.15,225.56,44047.0,200.7351,201.2076,200.7351,201.1006,44047.0
2018-01-04 10:30:00,225.52,226.05,225.46,225.98,56952.0,201.0649,201.5375,201.0114,201.475,56952.0
2018-01-04 10:40:00,225.97,226.1,225.72,225.79,58020.0,201.4661,201.582,201.2432,201.3057,58020.0
2018-01-04 10:50:00,225.8,226.09,225.72,226.07,33063.0,201.3146,201.5731,201.2432,201.5553,33063.0
2018-01-04 11:00:00,226.1,226.1,225.7,225.7,33470.0,201.582,201.582,201.2254,201.2254,33470.0
2018-01-04 11:10:00,225.67,225.73,225.08,225.26,34897.0,201.1987,201.2522,200.6726,200.8331,34897.0
2018-01-04 11:20:00,225.25,225.37,224.74,224.94,37994.0,200.8242,200.9312,200.3695,200.5478,37994.0
2018-01-04 11:30:00,225.0,225.04,224.39,224.47,22142.0,200.6013,200.637,200.0575,200.1288,22142.0
2018-01-04 11:40:00,224.44,224.72,224.43,224.64,31084.0,200.102,200.3517,200.0931,200.2804,31084.0
2018-01-04 11:50:00,224.62,224.98,224.58,224.84,45128.0,200.2625,200.5835,200.2269,200.4587,45128.0
2018-01-04 12:00:00,224.84,225.32,224.81,225.29,39556.0,200.4587,200.8866,200.4319,200.8599,39556.0
2018-01-04 12:10:00,225.29,225.35,225.16,225.2,24517.0,200.8599,200.9134,200.744,200.7796,24517.0
2018-01-04 12:20:00,225.18,225.22,224.9,224.93,38346.0,200.7618,200.7975,200.5122,200.5389,38346.0
2018-01-04 12:30:00,224.92,225.06,224.81,224.98,32535.0,200.53,200.6548,200.4319,200.5835,32535.0
2018-01-04 12:40:00,225.02,225.3,225.02,225.05,32390.0,200.6191,200.8688,200.6191,200.6459,32390.0
2018-01-04 12:50:00,225.1,225.25,225.07,225.21,27247.0,200.6905,200.8242,200.6637,200.7885,27247.0
2018-01-04 13:00:00,225.2,225.3,225.07,225.12,35215.0,200.7796,200.8688,200.6637,200.7083,35215.0
2018-01-04 13:10:00,225.12,225.15,224.92,224.92,28000.0,200.7083,200.7351,200.53,200.53,28000.0
2018-01-04 13:20:00,224.93,225.26,224.85,225.2,42964.0,200.5389,200.8331,200.4676,200.7796,42964.0
2018-01-04 13:30:00,225.22,225.22,224.82,224.88,37609.0,200.7975,200.7975,200.4408,200.4943,37609.0
2018-01-04 13:40:00,224.88,225.06,224.88,224.95,47907.0,200.4943,200.6548,200.4943,200.5567,47907.0
2018-01-04 13:50:00,224.95,224.95,224.71,224.92,38190.0,200.5567,200.5567,200.3428,200.53,38190.0
2018-01-04 14:00:00,224.92,225.01,224.85,224.94,30762.0,200.53,200.6102,200.4676,200.5478,30762.0
2018-01-04 14:10:00,224.92,225.11,224.86,224.87,22687.0,200.53,200.6994,200.4765,200.4854,22687.0
2018-01-04 14:20:00,224.89,225.08,224.84,225.05,25437.0,200.5032,200.6726,200.4587,200.6459,25437.0
2018-01-04 14:30:00,225.04,225.1,225.0,225.01,23437.0,200.637,200.6905,200.6013,200.6102,23437.0
2018-01-04 14:40:00,225.01,225.23,224.97,225.22,29434.0,200.6102,200.8064,200.5746,200.7975,29434.0
2018-01-04 14:50:00,225.23,225.23,224.96,224.96,29389.0,200.8064,200.8064,200.5657,200.5657,29389.0
2018-01-04 15:00:00,224.96,225.09,224.81,224.84,55300.0,200.5657,200.6816,200.4319,200.4587,55300.0
2018-01-04 15:10:00,224.82,224.97,224.74,224.85,31573.0,200.4408,200.5746,200.3695,200.4676,31573.0
2018-01-04 15:20:00,224.88,225.12,224.87,225.06,32582.0,200.4943,200.7083,200.4854,200.6548,32582.0
2018-01-04 15:30:00,225.05,225.09,224.78,224.79,42828.0,200.6459,200.6816,200.4052,200.4141,42828.0
2018-01-04 15:40:00,224.78,224.81,224.51,224.6,74099.0,200.4052,200.4319,200.1645,200.2447,74099.0
2018-01-04 15:50:00,224.59,224.6,224.23,224.44,138327.0,200.2358,200.2447,199.9148,200.102,138327.0
2018-01-05 09:30:00,225.19,226.39,224.72,226.06,111087.0,200.7707,201.8406,200.3517,201.5464,111087.0
2018-01-05 09:40:00,226.11,227.09,226.11,226.75,60422.0,201.591,202.4647,201.591,202.1616,60422.0
2018-01-05 09:50:00,226.8,228.06,226.8,227.89,73243.0,202.2061,203.3295,202.2061,203.1779,73243.0
2018-01-05 10:00:00,227.79,228.77,227.62,228.37,94263.0,203.0888,203.9625,202.9372,203.6059,94263.0
2018-01-05 10:10:00,228.3,228.45,227.89,227.97,31894.0,203.5435,203.6772,203.1779,203.2493,31894.0
2018-01-05 10:20:00,227.97,228.0,227.53,227.87,30134.0,203.2493,203.276,202.857,203.1601,30134.0
2018-01-05 10:30:00,227.87,228.1,227.73,228.05,49774.0,203.1601,203.3652,203.0353,203.3206,49774.0
2018-01-05 10:40:00,228.03,228.4,228.02,228.31,32425.0,203.3027,203.6326,203.2938,203.5524,32425.0
2018-01-05 10:50:00,228.34,228.45,228.02,228.02,22986.0,203.5791,203.6772,203.2938,203.2938,22986.0
2018-01-05 11:00:00,228.02,228.06,227.69,227.8,30961.0,203.2938,203.3295,202.9996,203.0977,30961.0
2018-01-05 11:10:00,227.82,228.95,227.82,228.87,84361.0,203.1155,204.123,203.1155,204.0517,84361.0
2018-01-05 11:20:00,228.91,229.05,228.72,228.9,54635.0,204.0873,204.2121,203.9179,204.0784,54635.0
2018-01-05 11:30:00,228.96,229.0,228.66,228.72,47250.0,204.1319,204.1676,203.8644,203.9179,47250.0
2018-01-05 11:40:00,228.76,228.79,228.5,228.67,26003.0,203.9536,203.9803,203.7218,203.8733,26003.0
2018-01-05 11:50:00,228.71,228.81,228.23,228.23,20855.0,203.909,203.9982,203.4811,203.4811,20855.0
2018-01-05 12:00:00,228.21,228.27,228.01,228.08,20055.0,203.4632,203.5167,203.2849,203.3473,20055.0
2018-01-05 12:10:00,228.14,228.33,228.01,228.04,18865.0,203.4008,203.5702,203.2849,203.3117,18865.0
2018-01-05 12:20:00,228.05,228.08,227.81,227.94,21740.0,203.3206,203.3473,203.1066,203.2225,21740.0
2018-01-05 12:30:00,227.95,227.96,227.53,227.69,16870.0,203.2314,203.2403,202.857,202.9996,16870.0
2018-01-05 12:40:00,227.73,227.85,227.54,227.78,35101.0,203.0353,203.1423,202.8659,203.0799,35101.0
2018-01-05 12:50:00,227.75,228.04,227.64,228.0,17080.0,203.0531,203.3117,202.955,203.276,17080.0
2018-01-05 13:00:00,228.03,228.19,227.99,228.15,19902.0,203.3027,203.4454,203.2671,203.4097,19902.0
2018-01-05 13:10:00,228.11,228.23,228.06,228.06,20524.0,203.3741,203.4811,203.3295,203.3295,20524.0
2018-01-05 13:20:00,228.09,228.16,227.9,228.07,21827.0,203.3562,203.4187,203.1868,203.3384,21827.0
2018-01-05 13:30:00,228.04,228.06,227.82,227.83,22487.0,203.3117,203.3295,203.1155,203.1244,22487.0
2018-01-05 13:40:00,227.87,228.12,227.78,228.06,26059.0,203.1601,203.383,203.0799,203.3295,26059.0
2018-01-05 13:50:00,228.05,228.11,227.73,227.83,24110.0,203.3206,203.3741,203.0353,203.1244,24110.0
2018-01-05 14:00:00,227.84,227.91,227.7,227.71,26876.0,203.1334,203.1958,203.0085,203.0174,26876.0
2018-01-05 14:10:00,227.71,227.86,227.62,227.85,25826.0,203.0174,203.1512,202.9372,203.1423,25826.0
2018-01-05 14:20:00,227.81,228.16,227.79,228.16,27385.0,203.1066,203.4187,203.0888,203.4187,27385.0
2018-01-05 14:30:00,228.2,228.23,227.9,228.2,22580.0,203.4543,203.4811,203.1868,203.4543,22580.0
2018-01-05 14:40:00,228.15,228.15,227.92,227.94,16112.0,203.4097,203.4097,203.2047,203.2225,16112.0
2018-01-05 14:50:00,227.97,228.05,227.77,227.77,17763.0,203.2493,203.3206,203.0709,203.0709,17763.0
2018-01-05 15:00:00,227.8,228.15,227.76,228.08,30406.0,203.0977,203.4097,203.062,203.3473,30406.0
2018-01-05 15:10:00,228.08,228.24,228.08,228.24,24570.0,203.3473,203.49,203.3473,203.49,24570.0
2018-01-05 15:20:00,228.26,228.28,228.1,228.25,20907.0,203.5078,203.5256,203.3652,203.4989,20907.0
2018-01-05 15:30:00,228.27,228.38,228.17,228.33,46306.0,203.5167,203.6148,203.4276,203.5702,46306.0
2018-01-05 15:40:00,228.35,228.62,228.08,228.36,70996.0,203.588,203.8288,203.3473,203.597,70996.0
2018-01-05 15:50:00,228.39,228.8,228.39,228.66,168081.0,203.6237,203.9893,203.6237,203.8644,168081.0
2018-01-08 09:30:00,228.13,228.59,226.4,226.58,134592.0,203.3919,203.802,201.8495,202.01,134592.0
2018-01-08 09:40:00,226.58,227.19,226.42,226.79,77429.0,202.01,202.5538,201.8673,202.1972,77429.0
2018-01-08 09:50:00,226.79,226.95,225.85,226.0,81209.0,202.1972,202.3399,201.3591,201.4929,81209.0
2018-01-08 10:00:00,226.06,226.22,225.28,225.47,74320.0,201.5464,201.689,200.851,201.0204,74320.0
2018-01-08 10:10:00,225.37,225.52,224.89,225.03,79089.0,200.9312,201.0649,200.5032,200.6281,79089.0
2018-01-08 10:20:00,225.01,225.91,225.0,225.91,68657.0,200.6102,201.4126,200.6013,201.4126,68657.0
2018-01-08 10:30:00,225.96,226.13,225.65,225.8,55309.0,201.4572,201.6088,201.1808,201.3146,55309.0
2018-01-08 10:40:00,225.84,226.32,225.83,226.25,40277.0,201.3502,201.7782,201.3413,201.7158,40277.0
2018-01-08 10:50:00,226.22,226.3,226.01,226.12,45246.0,201.689,201.7603,201.5018,201.5999,45246.0
2018-01-08 11:00:00,226.12,226.17,225.78,226.14,24682.0,201.5999,201.6444,201.2967,201.6177,24682.0
2018-01-08 11:10:00,226.17,226.34,225.97,226.33,42771.0,201.6444,201.796,201.4661,201.7871,42771.0
2018-01-08 11:20:00,226.36,226.59,226.33,226.57,42647.0,201.8138,202.0189,201.7871,202.0011,42647.0
2018-01-08 11:30:00,226.56,226.59,225.98,226.0,54702.0,201.9922,202.0189,201.475,201.4929,54702.0
2018-01-08 11:40:00,226.0,226.19,225.98,226.13,27394.0,201.4929,201.6623,201.475,201.6088,27394.0
2018-01-08 11:50:00,226.13,226.23,225.94,226.12,27692.0,201.6088,201.6979,201.4394,201.5999,27692.0
2018-01-08 12:00:00,226.09,226.15,225.84,225.97,22791.0,201.5731,201.6266,201.3502,201.4661,22791.0
2018-01-08 12:10:00,225.98,226.16,225.93,226.16,21066.0,201.475,201.6355,201.4305,201.6355,21066.0
2018-01-08 12:20:00,226.18,226.18,225.91,225.95,24435.0,201.6534,201.6534,201.4126,201.4483,24435.0
2018-01-08 12:30:00,225.98,225.98,225.76,225.8,31525.0,201.475,201.475,201.2789,201.3146,31525.0
2018-01-08 12:40:00,225.82,225.9,225.66,225.66,28358.0,201.3324,201.4037,201.1897,201.1897,28358.0
2018-01-08 12:50:00,225.7,225.88,225.67,225.83,31843.0,201.2254,201.3859,201.1987,201.3413,31843.0
2018-01-08 13:00:00,225.86,225.95,225.68,225.8,17633.0,201.3681,201.4483,201.2076,201.3146,17633.0
2018-01-08 13:10:00,225.83,225.92,225.72,225.76,18295.0,201.3413,201.4216,201.2432,201.2789,18295.0
2018-01-08 13:20:00,225.71,225.77,225.51,225.6,19883.0,201.2343,201.2878,201.056,201.1363,19883.0
2018-01-08 13:30:00,225.53,225.65,225.37,225.4,20406.0,201.0738,201.1808,200.9312,200.9579,20406.0
2018-01-08 13:40:00,225.44,225.52,225.34,225.5,27558.0,200.9936,201.0649,200.9044,201.0471,27558.0
2018-01-08 13:50:00,225.49,225.5,225.22,225.37,24679.0,201.0382,201.0471,200.7975,200.9312,24679.0
2018-01-08 14:00:00,225.37,225.4,225.23,225.23,30029.0,200.9312,200.9579,200.8064,200.8064,30029.0
2018-01-08 14:10:00,225.23,225.34,225.09,225.16,34405.0,200.8064,200.9044,200.6816,200.744,34405.0
2018-01-08 14:20:00,225.16,225.17,224.83,224.9,47745.0,200.744,200.7529,200.4498,200.5122,47745.0
2018-01-08 14:30:00,224.91,225.14,224.91,225.05,40417.0,200.5211,200.7261,200.5211,200.6459,40417.0
2018-01-08 14:40:00,225.07,225.23,224.95,225.0,35176.0,200.6637,200.8064,200.5567,200.6013,35176.0
2018-01-08 14:50:00,225.0,225.73,225.0,225.69,47166.0,200.6013,201.2522,200.6013,201.2165,47166.0
2018-01-08 15:00:00,225.67,225.68,225.34,225.37,70290.0,201.1987,201.2076,200.9044,200.9312,70290.0
2018-01-08 15:10:00,225.35,225.38,225.17,225.22,49731.0,200.9134,200.9401,200.7529,200.7975,49731.0
2018-01-08 15:20:00,225.19,225.3,225.15,225.26,41442.0,200.7707,200.8688,200.7351,200.8331,41442.0
2018-01-08 15:30:00,225.26,225.3,225.03,225.05,58429.0,200.8331,200.8688,200.6281,200.6459,58429.0
2018-01-08 15:40:00,225.03,225.05,224.9,224.99,103423.0,200.6281,200.6459,200.5122,200.5924,103423.0
2018-01-08 15:50:00,225.0,225.01,224.61,224.7,222110.0,200.6013,200.6102,200.2536,200.3338,222110.0
2018-01-09 09:30:00,224.76,225.2,224.34,224.43,116431.0,200.3873,200.7796,200.0129,200.0931,116431.0
2018-01-09 09:40:00,224.42,224.5,223.72,223.75,40870.0,200.0842,200.1555,199.4601,199.4869,40870.0
2018-01-09 09:50:00,223.8,224.42,223.3,224.29,68301.0,199.5314,200.0842,199.0857,199.9683,68301.0
2018-01-09 10:00:00,224.3,224.45,223.86,223.95,34912.0,199.9772,200.111,199.5849,199.6652,34912.0
2018-01-09 10:10:00,223.92,224.33,223.9,223.94,39327.0,199.6384,200.004,199.6206,199.6563,39327.0
2018-01-09 10:20:00,223.94,224.6,223.89,224.53,44397.0,199.6563,200.2447,199.6117,200.1823,44397.0
2018-01-09 10:30:00,224.53,224.94,224.48,224.5,72130.0,200.1823,200.5478,200.1377,200.1555,72130.0
2018-01-09 10:40:00,224.45,224.47,223.97,223.97,72476.0,200.111,200.1288,199.683,199.683,72476.0
2018-01-09 10:50:00,223.93,224.14,223.8,223.91,64964.0,199.6473,199.8346,199.5314,199.6295,64964.0
2018-01-09 11:00:00,223.91,224.11,223.82,224.03,54904.0,199.6295,199.8078,199.5493,199.7365,54904.0
2018-01-09 11:10:00,224.03,224.38,223.93,224.37,39443.0,199.7365,200.0485,199.6473,200.0396,39443.0
2018-01-09 11:20:00,224.37,224.71,224.34,224.66,26015.0,200.0396,200.3428,200.0129,200.2982,26015.0
2018-01-09 11:30:00,224.66,224.66,224.29,224.31,27894.0,200.2982,200.2982,199.9683,199.9861,27894.0
2018-01-09 11:40:00,224.29,224.38,224.08,224.24,30830.0,199.9683,200.0485,199.7811,199.9237,30830.0
2018-01-09 11:50:00,224.25,224.47,224.18,224.26,30933.0,199.9326,200.1288,199.8702,199.9416,30933.0
2018-01-09 12:00:00,224.23,224.32,223.98,224.0,41194.0,199.9148,199.9951,199.6919,199.7098,41194.0
2018-01-09 12:10:00,224.0,224.15,223.89,224.0,31356.0,199.7098,199.8435,199.6117,199.7098,31356.0
2018-01-09 12:20:00,223.96,224.22,223.96,224.2,20208.0,199.6741,199.9059,199.6741,199.8881,20208.0
2018-01-09 12:30:00,224.22,224.53,224.17,224.53,27135.0,199.9059,200.1823,199.8613,200.1823,27135.0
2018-01-09 12:40:00,224.51,224.73,224.5,224.71,29615.0,200.1645,200.3606,200.1555,200.3428,29615.0
2018-01-09 12:50:00,224.73,224.84,224.71,224.82,17151.0,200.3606,200.4587,200.3428,200.4408,17151.0
2018-01-09 13:00:00,224.77,224.9,224.77,224.84,55675.0,200.3963,200.5122,200.3963,200.4587,55675.0
2018-01-09 13:10:00,224.86,225.09,224.77,225.04,33232.0,200.4765,200.6816,200.3963,200.637,33232.0
2018-01-09 13:20:00,225.08,225.63,225.08,225.63,40922.0,200.6726,201.163,200.6726,201.163,40922.0
2018-01-09 13:30:00,225.63,225.83,225.55,225.71,41078.0,201.163,201.3413,201.0917,201.2343,41078.0
2018-01-09 13:40:00,225.76,225.98,225.67,225.75,33920.0,201.2789,201.475,201.1987,201.27,33920.0
2018-01-09 13:50:00,225.77,225.99,225.75,225.79,22026.0,201.2878,201.484,201.27,201.3057,22026.0
2018-01-09 14:00:00,225.78,225.88,225.69,225.85,31778.0,201.2967,201.3859,201.2165,201.3591,31778.0
2018-01-09 14:10:00,225.87,226.05,225.79,225.96,41091.0,201.377,201.5375,201.3057,201.4572,41091.0
2018-01-09 14:20:00,225.96,226.01,225.81,225.97,28583.0,201.4572,201.5018,201.3235,201.4661,28583.0
2018-01-09 14:30:00,225.97,226.12,225.81,225.98,37210.0,201.4661,201.5999,201.3235,201.475,37210.0
2018-01-09 14:40:00,225.95,226.14,225.87,226.14,25864.0,201.4483,201.6177,201.377,201.6177,25864.0
2018-01-09 14:50:00,226.14,226.5,226.13,226.26,60509.0,201.6177,201.9387,201.6088,201.7247,60509.0
2018-01-09 15:00:00,226.23,226.41,226.23,226.3,41197.0,201.6979,201.8584,201.6979,201.7603,41197.0
2018-01-09 15:10:00,226.29,226.63,226.22,226.62,51203.0,201.7514,202.0546,201.689,202.0456,51203.0
2018-01-09 15:20:00,226.62,226.62,225.97,226.14,47522.0,202.0456,202.0456,201.4661,201.6177,47522.0
2018-01-09 15:30:00,226.13,226.55,226.08,226.45,54717.0,201.6088,201.9832,201.5642,201.8941,54717.0
2018-01-09 15:40:00,226.46,226.55,226.04,226.1,71928.0,201.903,201.9832,201.5285,201.582,71928.0
2018-01-09 15:50:00,226.1,226.16,225.68,225.9,157300.0,201.582,201.6355,201.2076,201.4037,157300.0
2018-01-10 09:30:00,224.83,224.83,223.12,223.89,123457.0,200.4498,200.4498,198.9252,199.6117,123457.0
2018-01-10 09:40:00,223.98,224.99,223.69,224.71,71551.0,199.6919,200.5924,199.4334,200.3428,71551.0
2018-01-10 09:50:00,224.45,224.48,224.01,224.15,43648.0,200.111,200.1377,199.7187,199.8435,43648.0
2018-01-10 10:00:00,224.16,224.19,223.75,223.79,27225.0,199.8524,199.8792,199.4869,199.5225,27225.0
2018-01-10 10:10:00,223.72,224.03,223.67,223.8,39379.0,199.4601,199.7365,199.4155,199.5314,39379.0
2018-01-10 10:20:00,223.8,223.83,223.54,223.63,37851.0,199.5314,199.5582,199.2996,199.3799,37851.0
2018-01-10 10:30:00,223.68,224.87,223.64,224.87,65606.0,199.4245,200.4854,199.3888,200.4854,65606.0
2018-01-10 10:40:00,224.91,225.01,224.38,224.44,41528.0,200.5211,200.6102,200.0485,200.102,41528.0
2018-01-10 10:50:00,224.44,224.58,224.2,224.45,36797.0,200.102,200.2269,199.8881,200.111,36797.0
2018-01-10 11:00:00,224.46,224.73,224.39,224.63,29280.0,200.1199,200.3606,200.0575,200.2714,29280.0
2018-01-10 11:10:00,224.62,224.9,224.61,224.79,23281.0,200.2625,200.5122,200.2536,200.4141,23281.0
2018-01-10 11:20:00,224.76,224.76,224.22,224.27,42825.0,200.3873,200.3873,199.9059,199.9505,42825.0
2018-01-10 11:30:00,224.26,224.29,224.08,224.22,30007.0,199.9416,199.9683,199.7811,199.9059,30007.0
2018-01-10 11:40:00,224.25,224.37,224.1,224.25,47744.0,199.9326,200.0396,199.7989,199.9326,47744.0
2018-01-10 11:50:00,224.25,224.32,224.0,224.0,24411.0,199.9326,199.9951,199.7098,199.7098,24411.0
2018-01-10 12:00:00,224.0,224.26,224.0,224.23,20516.0,199.7098,199.9416,199.7098,199.9148,20516.0
2018-01-10 12:10:00,224.26,224.27,224.11,224.2,22291.0,199.9416,199.9505,199.8078,199.8881,22291.0
2018-01-10 12:20:00,224.2,224.27,224.07,224.14,32071.0,199.8881,199.9505,199.7722,199.8346,32071.0
2018-01-10 12:30:00,224.14,224.21,224.06,224.08,26365.0,199.8346,199.897,199.7633,199.7811,26365.0
2018-01-10 12:40:00,224.09,224.1,223.85,223.89,18937.0,199.79,199.7989,199.576,199.6117,18937.0
2018-01-10 12:50:00,223.9,223.94,223.72,223.78,22951.0,199.6206,199.6563,199.4601,199.5136,22951.0
2018-01-10 13:00:00,223.8,224.02,223.77,223.92,26412.0,199.5314,199.7276,199.5047,199.6384,26412.0
2018-01-10 13:10:00,223.87,223.92,223.51,223.58,44066.0,199.5939,199.6384,199.2729,199.3353,44066.0
2018-01-10 13:20:00,223.58,223.62,223.36,223.39,26790.0,199.3353,199.371,199.1392,199.1659,26790.0
2018-01-10 13:30:00,223.39,223.56,223.32,223.49,27727.0,199.1659,199.3175,199.1035,199.2551,27727.0
2018-01-10 13:40:00,223.56,223.85,223.49,223.76,16094.0,199.3175,199.576,199.2551,199.4958,16094.0
2018-01-10 13:50:00,223.8,223.8,223.4,223.43,22221.0,199.5314,199.5314,199.1748,199.2016,22221.0
2018-01-10 14:00:00,223.5,223.66,223.46,223.55,57092.0,199.264,199.4066,199.2283,199.3086,57092.0
2018-01-10 14:10:00,223.52,223.53,223.35,223.46,35909.0,199.2818,199.2907,199.1302,199.2283,35909.0
2018-01-10 14:20:00,223.47,223.49,223.03,223.18,38301.0,199.2372,199.2551,198.8449,198.9787,38301.0
2018-01-10 14:30:00,223.18,223.44,223.07,223.38,31059.0,198.9787,199.2105,198.8806,199.157,31059.0
2018-01-10 14:40:00,223.36,223.57,223.34,223.51,22956.0,199.1392,199.3264,199.1213,199.2729,22956.0
2018-01-10 14:50:00,223.53,223.76,223.51,223.71,25838.0,199.2907,199.4958,199.2729,199.4512,25838.0
2018-01-10 15:00:00,223.72,223.87,223.62,223.8,45520.0,199.4601,199.5939,199.371,199.5314,45520.0
2018-01-10 15:10:00,223.77,223.92,223.77,223.9,30949.0,199.5047,199.6384,199.5047,199.6206,30949.0
2018-01-10 15:20:00,223.88,224.1,223.82,224.07,21952.0,199.6028,199.7989,199.5493,199.7722,21952.0
2018-01-10 15:30:00,224.06,224.17,223.99,224.1,46527.0,199.7633,199.8613,199.7008,199.7989,46527.0
2018-01-10 15:40:00,224.11,224.16,223.72,223.81,60212.0,199.8078,199.8524,199.4601,199.5404,60212.0
2018-01-10 15:50:00,223.83,224.24,223.79,224.15,151768.0,199.5582,199.9237,199.5225,199.8435,151768.0
2018-01-11 09:30:00,224.18,224.85,224.1,224.38,90675.0,199.8702,200.4676,199.7989,200.0485,90675.0
2018-01-11 09:40:00,224.31,224.38,223.7,224.21,41398.0,199.9861,200.0485,199.4423,199.897,41398.0
2018-01-11 09:50:00,224.16,224.77,224.16,224.73,75544.0,199.8524,200.3963,199.8524,200.3606,75544.0
2018-01-11 10:00:00,224.73,225.22,224.44,225.14,87785.0,200.3606,200.7975,200.102,200.7261,87785.0
2018-01-11 10:10:00,225.08,225.13,224.8,224.94,44607.0,200.6726,200.7172,200.423,200.5478,44607.0
2018-01-11 10:20:00,224.93,225.02,224.8,224.96,41637.0,200.5389,200.6191,200.423,200.5657,41637.0
2018-01-11 10:30:00,224.99,225.2,224.86,224.87,47566.0,200.5924,200.7796,200.4765,200.4854,47566.0
2018-01-11 10:40:00,224.9,225.2,224.82,224.89,46726.0,200.5122,200.7796,200.4408,200.5032,46726.0
2018-01-11 10:50:00,224.88,225.14,224.82,225.09,24139.0,200.4943,200.7261,200.4408,200.6816,24139.0
2018-01-11 11:00:00,225.09,225.47,225.09,225.34,67466.0,200.6816,201.0204,200.6816,200.9044,67466.0
2018-01-11 11:10:00,225.36,225.69,225.35,225.63,44172.0,200.9223,201.2165,200.9134,201.163,44172.0
2018-01-11 11:20:00,225.59,225.65,225.5,225.64,32969.0,201.1273,201.1808,201.0471,201.1719,32969.0
2018-01-11 11:30:00,225.59,225.66,225.43,225.64,28555.0,201.1273,201.1897,200.9847,201.1719,28555.0
2018-01-11 11:40:00,225.64,225.85,225.6,225.77,33116.0,201.1719,201.3591,201.1363,201.2878,33116.0
2018-01-11 11:50:00,225.79,225.83,225.31,225.34,74612.0,201.3057,201.3413,200.8777,200.9044,74612.0
2018-01-11 12:00:00,225.32,225.5,225.23,225.27,43329.0,200.8866,201.0471,200.8064,200.842,43329.0
2018-01-11 12:10:00,225.27,225.4,225.15,225.2,32013.0,200.842,200.9579,200.7351,200.7796,32013.0
2018-01-11 12:20:00,225.17,225.75,225.15,225.72,42673.0,200.7529,201.27,200.7351,201.2432,42673.0
2018-01-11 12:30:00,225.75,225.92,225.58,225.76,40873.0,201.27,201.4216,201.1184,201.2789,40873.0
2018-01-11 12:40:00,225.78,225.78,225.39,225.4,31584.0,201.2967,201.2967,200.949,200.9579,31584.0
2018-01-11 12:50:00,225.41,225.53,225.29,225.31,20231.0,200.9669,201.0738,200.8599,200.8777,20231.0
2018-01-11 13:00:00,225.3,225.55,225.22,225.49,32030.0,200.8688,201.0917,200.7975,201.0382,32030.0
2018-01-11 13:10:00,225.5,225.63,225.42,225.47,28226.0,201.0471,201.163,200.9758,201.0204,28226.0
2018-01-11 13:20:00,225.47,225.6,225.46,225.55,20253.0,201.0204,201.1363,201.0114,201.0917,20253.0
2018-01-11 13:30:00,225.58,225.66,225.51,225.59,25788.0,201.1184,201.1897,201.056,201.1273,25788.0
2018-01-11 13:40:00,225.58,225.62,225.4,225.42,37214.0,201.1184,201.1541,200.9579,200.9758,37214.0
2018-01-11 13:50:00,225.42,225.43,225.19,225.2,40531.0,200.9758,200.9847,200.7707,200.7796,40531.0
2018-01-11 14:00:00,225.21,225.39,225.2,225.39,43891.0,200.7885,200.949,200.7796,200.949,43891.0
2018-01-11 14:10:00,225.45,225.61,225.26,225.58,25791.0,201.0025,201.1452,200.8331,201.1184,25791.0
2018-01-11 14:20:00,225.58,225.79,225.55,225.6,24299.0,201.1184,201.3057,201.0917,201.1363,24299.0
2018-01-11 14:30:00,225.55,225.56,225.36,225.38,22689.0,201.0917,201.1006,200.9223,200.9401,22689.0
2018-01-11 14:40:00,225.38,225.38,225.22,225.27,35282.0,200.9401,200.9401,200.7975,200.842,35282.0
2018-01-11 14:50:00,225.25,225.36,225.11,225.3,31567.0,200.8242,200.9223,200.6994,200.8688,31567.0
2018-01-11 15:00:00,225.3,225.63,225.26,225.44,38212.0,200.8688,201.163,200.8331,200.9936,38212.0
2018-01-11 15:10:00,225.48,225.49,225.3,225.36,34898.0,201.0293,201.0382,200.8688,200.9223,34898.0
2018-01-11 15:20:00,225.37,225.4,225.11,225.11,59017.0,200.9312,200.9579,200.6994,200.6994,59017.0
2018-01-11 15:30:00,225.12,225.15,224.95,224.98,79296.0,200.7083,200.7351,200.5567,200.5835,79296.0
2018-01-11 15:40:00,224.98,225.13,224.88,224.98,66352.0,200.5835,200.7172,200.4943,200.5835,66352.0
2018-01-11 15:50:00,225.01,225.42,225.0,225.37,187925.0,200.6102,200.9758,200.6013,200.9312,187925.0
2018-01-12 09:30:00,227.45,229.9,226.52,227.76,217474.0,202.7856,204.97,201.9565,203.062,217474.0
2018-01-12 09:40:00,227.79,228.53,227.6,228.41,76531.0,203.0888,203.7485,202.9194,203.6415,76531.0
2018-01-12 09:50:00,228.46,229.05,228.4,228.58,97368.0,203.6861,204.2121,203.6326,203.7931,97368.0
2018-01-12 10:00:00,228.58,228.72,227.5,227.83,106330.0,203.7931,203.9179,202.8302,203.1244,106330.0
2018-01-12 10:10:00,227.83,228.1,227.25,227.65,91956.0,203.1244,203.3652,202.6073,202.964,91956.0
2018-01-12 10:20:00,227.62,227.93,227.39,227.89,57892.0,202.9372,203.2136,202.7321,203.1779,57892.0
2018-01-12 10:30:00,227.87,227.87,227.48,227.52,48450.0,203.1601,203.1601,202.8124,202.8481,48450.0
2018-01-12 10:40:00,227.59,228.3,227.56,228.15,73500.0,202.9105,203.5435,202.8837,203.4097,73500.0
2018-01-12 10:50:00,228.15,228.47,228.05,228.06,46286.0,203.4097,203.695,203.3206,203.3295,46286.0
2018-01-12 11:00:00,228.04,228.27,227.84,227.93,53175.0,203.3117,203.5167,203.1334,203.2136,53175.0
2018-01-12 11:10:00,227.92,227.98,227.56,227.74,60517.0,203.2047,203.2582,202.8837,203.0442,60517.0
2018-01-12 11:20:00,227.77,228.04,227.64,227.9,45358.0,203.0709,203.3117,202.955,203.1868,45358.0
2018-01-12 11:30:00,227.92,227.93,227.73,227.74,37933.0,203.2047,203.2136,203.0353,203.0442,37933.0
2018-01-12 11:40:00,227.74,228.07,227.64,228.04,53690.0,203.0442,203.3384,202.955,203.3117,53690.0
2018-01-12 11:50:00,227.99,227.99,227.77,227.89,29786.0,203.2671,203.2671,203.0709,203.1779,29786.0
2018-01-12 12:00:00,227.88,228.55,227.88,228.55,57110.0,203.169,203.7664,203.169,203.7664,57110.0
2018-01-12 12:10:00,228.55,228.64,228.46,228.53,59510.0,203.7664,203.8466,203.6861,203.7485,59510.0
2018-01-12 12:20:00,228.55,228.66,228.47,228.55,48529.0,203.7664,203.8644,203.695,203.7664,48529.0
2018-01-12 12:30:00,228.55,228.6,228.21,228.21,46028.0,203.7664,203.8109,203.4632,203.4632,46028.0
2018-01-12 12:40:00,228.22,228.22,227.8,227.82,34394.0,203.4721,203.4721,203.0977,203.1155,34394.0
2018-01-12 12:50:00,227.81,228.22,227.81,228.05,26787.0,203.1066,203.4721,203.1066,203.3206,26787.0
2018-01-12 13:00:00,228.1,228.34,228.01,228.33,48863.0,203.3652,203.5791,203.2849,203.5702,48863.0
2018-01-12 13:10:00,228.34,228.36,227.91,228.09,36540.0,203.5791,203.597,203.1958,203.3562,36540.0
2018-01-12 13:20:00,228.1,228.13,227.85,228.11,43582.0,203.3652,203.3919,203.1423,203.3741,43582.0
2018-01-12 13:30:00,228.1,228.11,227.8,227.87,47223.0,203.3652,203.3741,203.0977,203.1601,47223.0
2018-01-12 13:40:00,227.86,227.96,227.78,227.85,42817.0,203.1512,203.2403,203.0799,203.1423,42817.0
2018-01-12 13:50:00,227.81,228.02,227.72,227.74,44586.0,203.1066,203.2938,203.0264,203.0442,44586.0
2018-01-12 14:00:00,227.77,227.91,227.61,227.62,41932.0,203.0709,203.1958,202.9283,202.9372,41932.0
2018-01-12 14:10:00,227.65,227.84,227.48,227.8,72417.0,202.964,203.1334,202.8124,203.0977,72417.0
2018-01-12 14:20:00,227.8,227.8,227.48,227.66,70046.0,203.0977,203.0977,202.8124,202.9729,70046.0
2018-01-12 14:30:00,227.7,227.7,227.15,227.43,87447.0,203.0085,203.0085,202.5182,202.7678,87447.0
2018-01-12 14:40:00,227.45,227.91,227.37,227.74,49304.0,202.7856,203.1958,202.7143,203.0442,49304.0
2018-01-12 14:50:00,227.75,227.79,227.31,227.65,75788.0,203.0531,203.0888,202.6608,202.964,75788.0
2018-01-12 15:00:00,227.65,227.88,227.6,227.78,54065.0,202.964,203.169,202.9194,203.0799,54065.0
2018-01-12 15:10:00,227.75,227.8,227.6,227.72,52897.0,203.0531,203.0977,202.9194,203.0264,52897.0
2018-01-12 15:20:00,227.72,227.77,227.47,227.65,54962.0,203.0264,203.0709,202.8035,202.964,54962.0
2018-01-12 15:30:00,227.65,228.02,227.63,227.99,74867.0,202.964,203.2938,202.9461,203.2671,74867.0
2018-01-12 15:40:00,227.98,228.32,227.93,228.16,113031.0,203.2582,203.5613,203.2136,203.4187,113031.0
2018-01-12 15:50:00,228.17,228.81,228.03,228.58,320786.0,203.4276,203.9982,203.3027,203.7931,320786.0
2018-01-16 09:30:00,233.37,234.78,231.98,232.41,481920.0,208.0637,209.3208,206.8244,207.2078,481920.0
2018-01-16 09:40:00,232.43,233.99,231.25,233.86,267921.0,207.2256,208.6165,206.1736,208.5006,267921.0
2018-01-16 09:50:00,233.83,234.34,233.63,233.97,165000.0,208.4738,208.9285,208.2955,208.5986,165000.0
2018-01-16 10:00:00,233.93,234.5,233.9,234.29,120143.0,208.563,209.0712,208.5362,208.8839,120143.0
2018-01-16 10:10:00,234.3,234.5,233.62,233.95,100715.0,208.8928,209.0712,208.2866,208.5808,100715.0
2018-01-16 10:20:00,233.97,234.48,233.68,233.85,93594.0,208.5986,209.0533,208.3401,208.4916,93594.0
2018-01-16 10:30:00,233.85,234.25,233.68,234.09,83042.0,208.4916,208.8483,208.3401,208.7056,83042.0
2018-01-16 10:40:00,234.14,234.21,233.66,233.81,113664.0,208.7502,208.8126,208.3222,208.456,113664.0
2018-01-16 10:50:00,233.79,234.33,233.76,234.28,107356.0,208.4381,208.9196,208.4114,208.875,107356.0
2018-01-16 11:00:00,234.28,234.76,234.07,234.48,121123.0,208.875,209.303,208.6878,209.0533,121123.0
2018-01-16 11:10:00,234.49,234.59,233.73,234.14,92856.0,209.0622,209.1514,208.3846,208.7502,92856.0
2018-01-16 11:20:00,234.12,234.16,233.22,233.81,90672.0,208.7324,208.768,207.93,208.456,90672.0
2018-01-16 11:30:00,233.78,234.29,233.63,234.02,61166.0,208.4292,208.8839,208.2955,208.6432,61166.0
2018-01-16 11:40:00,233.98,234.02,233.15,233.72,69770.0,208.6075,208.6432,207.8675,208.3757,69770.0
2018-01-16 11:50:00,233.66,234.2,233.5,233.94,80238.0,208.3222,208.8037,208.1796,208.5719,80238.0
2018-01-16 12:00:00,233.92,234.4,233.92,234.23,62352.0,208.554,208.982,208.554,208.8304,62352.0
2018-01-16 12:10:00,234.25,234.56,234.22,234.38,50788.0,208.8483,209.1246,208.8215,208.9642,50788.0
2018-01-16 12:20:00,234.39,234.45,234.16,234.45,43031.0,208.9731,209.0266,208.768,209.0266,43031.0
2018-01-16 12:30:00,234.5,234.51,234.25,234.45,50432.0,209.0712,209.0801,208.8483,209.0266,50432.0
2018-01-16 12:40:00,234.46,234.64,234.21,234.56,63273.0,209.0355,209.196,208.8126,209.1246,63273.0
2018-01-16 12:50:00,234.54,234.63,234.29,234.47,66766.0,209.1068,209.1871,208.8839,209.0444,66766.0
2018-01-16 13:00:00,234.46,234.64,234.11,234.49,75593.0,209.0355,209.196,208.7234,209.0622,75593.0
2018-01-16 13:10:00,234.46,234.52,234.02,234.07,93136.0,209.0355,209.089,208.6432,208.6878,93136.0
2018-01-16 13:20:00,234.05,234.17,233.92,234.13,96263.0,208.6699,208.7769,208.554,208.7413,96263.0
2018-01-16 13:30:00,234.08,234.64,234.0,234.53,106128.0,208.6967,209.196,208.6254,209.0979,106128.0
2018-01-16 13:40:00,234.54,235.0,234.36,234.81,90292.0,209.1068,209.5169,208.9463,209.3475,90292.0
2018-01-16 13:50:00,234.81,234.96,234.35,234.35,91826.0,209.3475,209.4813,208.9374,208.9374,91826.0
2018-01-16 14:00:00,234.37,234.6,233.99,234.32,109349.0,208.9552,209.1603,208.6165,208.9107,109349.0
2018-01-16 14:10:00,234.36,234.37,233.96,234.15,129354.0,208.9463,208.9552,208.5897,208.7591,129354.0
2018-01-16 14:20:00,234.13,234.2,233.86,234.09,130377.0,208.7413,208.8037,208.5006,208.7056,130377.0
2018-01-16 14:30:00,234.09,234.26,233.73,233.89,113982.0,208.7056,208.8572,208.3846,208.5273,113982.0
2018-01-16 14:40:00,233.84,233.93,233.36,233.6,130557.0,208.4827,208.563,208.0548,208.2687,130557.0
2018-01-16 14:50:00,233.62,233.88,233.29,233.35,134092.0,208.2866,208.5184,207.9924,208.0459,134092.0
2018-01-16 15:00:00,233.35,233.73,233.21,233.68,253135.0,208.0459,208.3846,207.921,208.3401,253135.0
2018-01-16 15:10:00,233.72,233.92,233.06,233.1,146437.0,208.3757,208.554,207.7873,207.823,146437.0
2018-01-16 15:20:00,233.1,233.16,232.81,233.03,145653.0,207.823,207.8765,207.5644,207.7606,145653.0
2018-01-16 15:30:00,232.99,233.12,232.89,232.95,173440.0,207.7249,207.8408,207.6357,207.6892,173440.0
2018-01-16 15:40:00,232.93,233.12,232.86,232.99,193350.0,207.6714,207.8408,207.609,207.7249,193350.0
2018-01-16 15:50:00,233.02,233.77,232.89,233.29,554388.0,207.7516,208.4203,207.6357,207.9924,554388.0
2018-01-17 09:30:00,234.67,236.61,234.61,235.99,389773.0,209.2227,210.9523,209.1692,210.3996,389773.0
2018-01-17 09:40:00,235.99,236.3,235.28,235.52,187749.0,210.3996,210.676,209.7666,209.9805,187749.0
2018-01-17 09:50:00,235.61,236.92,235.61,236.56,196832.0,210.0608,211.2287,210.0608,210.9078,196832.0
2018-01-17 10:00:00,236.52,236.76,235.95,236.0,101490.0,210.8721,211.0861,210.3639,210.4085,101490.0
2018-01-17 10:10:00,235.99,235.99,234.63,234.98,126043.0,210.3996,210.3996,209.1871,209.4991,126043.0
2018-01-17 10:20:00,235.0,235.25,234.92,235.16,117063.0,209.5169,209.7398,209.4456,209.6596,117063.0
2018-01-17 10:30:00,235.15,235.25,234.85,235.15,90241.0,209.6507,209.7398,209.3832,209.6507,90241.0
2018-01-17 10:40:00,235.12,235.2,234.71,234.91,61681.0,209.6239,209.6952,209.2584,209.4367,61681.0
2018-01-17 10:50:00,234.91,234.97,234.42,234.67,75479.0,209.4367,209.4902,208.9998,209.2227,75479.0
2018-01-17 11:00:00,234.69,234.81,234.35,234.49,93486.0,209.2405,209.3475,208.9374,209.0622,93486.0
2018-01-17 11:10:00,234.48,234.77,234.47,234.66,97423.0,209.0533,209.3119,209.0444,209.2138,97423.0
2018-01-17 11:20:00,234.69,234.9,233.85,234.19,77101.0,209.2405,209.4278,208.4916,208.7948,77101.0
2018-01-17 11:30:00,234.18,234.56,234.15,234.56,72284.0,208.7859,209.1246,208.7591,209.1246,72284.0
2018-01-17 11:40:00,234.54,234.94,234.53,234.77,56226.0,209.1068,209.4634,209.0979,209.3119,56226.0
2018-01-17 11:50:00,234.77,235.4,234.75,235.4,38433.0,209.3119,209.8736,209.294,209.8736,38433.0
2018-01-17 12:00:00,235.43,235.54,235.19,235.38,28722.0,209.9003,209.9984,209.6863,209.8557,28722.0
2018-01-17 12:10:00,235.35,235.82,235.18,235.81,43387.0,209.829,210.248,209.6774,210.2391,43387.0
2018-01-17 12:20:00,235.84,236.32,235.75,236.28,59331.0,210.2658,210.6938,210.1856,210.6581,59331.0
2018-01-17 12:30:00,236.3,236.56,236.04,236.56,60028.0,210.676,210.9078,210.4442,210.9078,60028.0
2018-01-17 12:40:00,236.56,236.62,236.21,236.54,67543.0,210.9078,210.9613,210.5957,210.8899,67543.0
2018-01-17 12:50:00,236.53,236.93,236.53,236.89,64487.0,210.881,211.2376,210.881,211.202,64487.0
2018-01-17 13:00:00,236.87,237.23,236.63,237.21,59343.0,211.1842,211.5051,210.9702,211.4873,59343.0
2018-01-17 13:10:00,237.19,237.54,237.17,237.52,69110.0,211.4695,211.7815,211.4516,211.7637,69110.0
2018-01-17 13:20:00,237.49,237.66,237.28,237.49,66366.0,211.7369,211.8885,211.5497,211.7369,66366.0
2018-01-17 13:30:00,237.51,237.9,237.5,237.88,59570.0,211.7548,212.1025,211.7458,212.0846,59570.0
2018-01-17 13:40:00,237.93,237.95,237.3,237.57,54422.0,212.1292,212.147,211.5675,211.8082,54422.0
2018-01-17 13:50:00,237.56,237.92,237.55,237.91,63445.0,211.7993,212.1203,211.7904,212.1114,63445.0
2018-01-17 14:00:00,237.9,238.38,237.9,238.35,69242.0,212.1025,212.5304,212.1025,212.5037,69242.0
2018-01-17 14:10:00,238.36,238.55,238.16,238.55,88907.0,212.5126,212.682,212.3343,212.682,88907.0
2018-01-17 14:20:00,238.57,238.65,237.89,238.03,63651.0,212.6998,212.7711,212.0935,212.2184,63651.0
2018-01-17 14:30:00,238.07,238.23,237.92,238.21,60745.0,212.254,212.3967,212.1203,212.3788,60745.0
2018-01-17 14:40:00,238.26,238.44,238.03,238.13,72910.0,212.4234,212.5839,212.2184,212.3075,72910.0
2018-01-17 14:50:00,238.13,238.42,238.06,238.17,73502.0,212.3075,212.5661,212.2451,212.3432,73502.0
2018-01-17 15:00:00,238.18,238.96,238.17,238.42,80875.0,212.3521,213.0475,212.3432,212.5661,80875.0
2018-01-17 15:10:00,238.4,238.5,237.89,238.07,105356.0,212.5482,212.6374,212.0935,212.254,105356.0
2018-01-17 15:20:00,238.05,238.3,237.93,238.15,91797.0,212.2362,212.4591,212.1292,212.3254,91797.0
2018-01-17 15:30:00,238.16,238.68,238.12,238.49,85457.0,212.3343,212.7979,212.2986,212.6285,85457.0
2018-01-17 15:40:00,238.5,238.71,238.49,238.55,143619.0,212.6374,212.8246,212.6285,212.682,143619.0
2018-01-17 15:50:00,238.55,238.67,238.27,238.55,249888.0,212.682,212.789,212.4323,212.682,249888.0
2018-01-18 09:30:00,239.26,239.72,238.55,239.33,136971.0,213.315,213.7251,212.682,213.3774,136971.0
2018-01-18 09:40:00,239.37,239.99,239.33,239.84,105433.0,213.4131,213.9658,213.3774,213.8321,105433.0
2018-01-18 09:50:00,239.84,240.03,239.55,239.7,115786.0,213.8321,214.0015,213.5735,213.7073,115786.0
2018-01-18 10:00:00,239.68,239.87,239.13,239.86,89923.0,213.6894,213.8588,213.1991,213.8499,89923.0
2018-01-18 10:10:00,239.83,240.81,239.82,240.61,89142.0,213.8232,214.6969,213.8143,214.5186,89142.0
2018-01-18 10:20:00,240.71,240.72,240.01,240.02,117583.0,214.6077,214.6167,213.9837,213.9926,117583.0
2018-01-18 10:30:00,240.06,240.67,239.55,240.19,122716.0,214.0282,214.5721,213.5735,214.1441,122716.0
2018-01-18 10:40:00,240.15,240.19,239.13,239.56,194481.0,214.1085,214.1441,213.1991,213.5825,194481.0
2018-01-18 10:50:00,239.54,240.32,239.49,239.94,102503.0,213.5646,214.26,213.52,213.9212,102503.0
2018-01-18 11:00:00,239.94,240.58,239.81,240.42,53968.0,213.9212,214.4918,213.8053,214.3492,53968.0
2018-01-18 11:10:00,240.35,240.57,239.94,240.56,44046.0,214.2868,214.4829,213.9212,214.474,44046.0
2018-01-18 11:20:00,240.57,240.62,240.3,240.5,42662.0,214.4829,214.5275,214.2422,214.4205,42662.0
2018-01-18 11:30:00,240.54,241.05,240.37,240.75,120369.0,214.4562,214.9109,214.3046,214.6434,120369.0
2018-01-18 11:40:00,240.72,241.13,240.41,240.84,96139.0,214.6167,214.9822,214.3403,214.7237,96139.0
2018-01-18 11:50:00,240.8,240.8,240.31,240.31,34325.0,214.688,214.688,214.2511,214.2511,34325.0
2018-01-18 12:00:00,240.29,240.47,240.08,240.12,120546.0,214.2333,214.3938,214.0461,214.0817,120546.0
2018-01-18 12:10:00,240.18,240.82,240.15,240.7,114046.0,214.1352,214.7058,214.1085,214.5988,114046.0
2018-01-18 12:20:00,240.7,241.36,240.58,241.01,113720.0,214.5988,215.1873,214.4918,214.8752,113720.0
2018-01-18 12:30:00,241.02,241.14,240.68,241.14,53657.0,214.8841,214.9911,214.581,214.9911,53657.0
2018-01-18 12:40:00,241.18,241.18,241.01,241.15,54705.0,215.0268,215.0268,214.8752,215.0,54705.0
2018-01-18 12:50:00,241.15,241.35,241.03,241.15,41404.0,215.0,215.1783,214.893,215.0,41404.0
2018-01-18 13:00:00,241.2,241.43,240.9,241.38,49368.0,215.0446,215.2497,214.7771,215.2051,49368.0
2018-01-18 13:10:00,241.41,241.76,241.41,241.76,126738.0,215.2318,215.5439,215.2318,215.5439,126738.0
2018-01-18 13:20:00,241.78,241.94,241.33,241.48,64932.0,215.5617,215.7044,215.1605,215.2943,64932.0
2018-01-18 13:30:00,241.49,242.06,241.47,241.99,116481.0,215.3032,215.8114,215.2853,215.7489,116481.0
2018-01-18 13:40:00,241.99,242.26,241.79,242.26,87047.0,215.7489,215.9897,215.5706,215.9897,87047.0
2018-01-18 13:50:00,242.27,242.66,242.08,242.55,66352.0,215.9986,216.3463,215.8292,216.2482,66352.0
2018-01-18 14:00:00,242.56,242.73,242.22,242.59,147824.0,216.2571,216.4087,215.954,216.2839,147824.0
2018-01-18 14:10:00,242.6,243.36,242.56,242.65,159223.0,216.2928,216.9704,216.2571,216.3374,159223.0
2018-01-18 14:20:00,242.63,243.31,242.63,243.28,93424.0,216.3195,216.9258,216.3195,216.8991,93424.0
2018-01-18 14:30:00,243.31,243.6,243.15,243.39,87918.0,216.9258,217.1844,216.7832,216.9971,87918.0
2018-01-18 14:40:00,243.42,243.61,243.12,243.15,155014.0,217.0239,217.1933,216.7564,216.7832,155014.0
2018-01-18 14:50:00,243.24,243.38,242.92,243.34,73626.0,216.8634,216.9882,216.5781,216.9526,73626.0
2018-01-18 15:00:00,243.33,243.45,243.0,243.23,143459.0,216.9436,217.0506,216.6494,216.8545,143459.0
2018-01-18 15:10:00,243.28,243.84,243.28,243.84,64262.0,216.8991,217.3983,216.8991,217.3983,64262.0
2018-01-18 15:20:00,243.83,243.9,243.0,243.14,159196.0,217.3894,217.4518,216.6494,216.7742,159196.0
2018-01-18 15:30:00,243.16,243.43,242.93,243.23,179857.0,216.7921,217.0328,216.587,216.8545,179857.0
2018-01-18 15:40:00,243.22,243.31,243.08,243.27,200338.0,216.8456,216.9258,216.7207,216.8901,200338.0
2018-01-18 15:50:00,243.27,243.55,243.15,243.22,323675.0,216.8901,217.1398,216.7832,216.8456,323675.0
2018-01-19 09:30:00,244.18,244.35,242.86,243.78,569812.0,217.7015,217.853,216.5246,217.3448,569812.0
2018-01-19 09:40:00,243.81,244.2,242.5,242.5,103313.0,217.3716,217.7193,216.2036,216.2036,103313.0
2018-01-19 09:50:00,242.5,243.05,242.5,242.58,73111.0,216.2036,216.694,216.2036,216.275,73111.0
2018-01-19 10:00:00,242.65,242.71,241.84,242.02,134838.0,216.3374,216.3909,215.6152,215.7757,134838.0
2018-01-19 10:10:00,242.01,242.27,241.76,241.81,65347.0,215.7668,215.9986,215.5439,215.5885,65347.0
2018-01-19 10:20:00,241.79,242.64,241.75,242.5,51155.0,215.5706,216.3285,215.535,216.2036,51155.0
2018-01-19 10:30:00,242.37,242.76,242.09,242.63,62541.0,216.0877,216.4354,215.8381,216.3195,62541.0
2018-01-19 10:40:00,242.65,242.95,242.46,242.51,49374.0,216.3374,216.6048,216.168,216.2126,49374.0
2018-01-19 10:50:00,242.51,243.03,242.39,242.93,27232.0,216.2126,216.6762,216.1056,216.587,27232.0
2018-01-19 11:00:00,242.86,242.86,242.25,242.5,50448.0,216.5246,216.5246,215.9808,216.2036,50448.0
2018-01-19 11:10:00,242.54,243.03,242.52,242.94,40644.0,216.2393,216.6762,216.2215,216.5959,40644.0
2018-01-19 11:20:00,242.93,243.17,242.78,242.83,38459.0,216.587,216.801,216.4533,216.4979,38459.0
2018-01-19 11:30:00,242.86,242.98,242.55,242.56,24890.0,216.5246,216.6316,216.2482,216.2571,24890.0
2018-01-19 11:40:00,242.58,242.63,242.24,242.51,38660.0,216.275,216.3195,215.9718,216.2126,38660.0
2018-01-19 11:50:00,242.48,242.85,242.39,242.48,33717.0,216.1858,216.5157,216.1056,216.1858,33717.0
2018-01-19 12:00:00,242.47,242.72,242.38,242.52,22884.0,216.1769,216.3998,216.0967,216.2215,22884.0
2018-01-19 12:10:00,242.5,242.56,242.34,242.5,28518.0,216.2036,216.2571,216.061,216.2036,28518.0
2018-01-19 12:20:00,242.51,242.52,242.2,242.23,22849.0,216.2126,216.2215,215.9362,215.9629,22849.0
2018-01-19 12:30:00,242.23,242.38,241.91,241.95,44544.0,215.9629,216.0967,215.6776,215.7133,44544.0
2018-01-19 12:40:00,241.96,242.41,241.83,242.33,68156.0,215.7222,216.1234,215.6063,216.0521,68156.0
2018-01-19 12:50:00,242.35,242.43,242.1,242.12,27679.0,216.0699,216.1412,215.847,215.8648,27679.0
2018-01-19 13:00:00,242.08,242.16,241.79,241.79,22861.0,215.8292,215.9005,215.5706,215.5706,22861.0
2018-01-19 13:10:00,241.83,241.83,241.67,241.83,32832.0,215.6063,215.6063,215.4636,215.6063,32832.0
2018-01-19 13:20:00,241.83,241.85,241.59,241.8,37997.0,215.6063,215.6241,215.3923,215.5795,37997.0
2018-01-19 13:30:00,241.83,241.85,241.66,241.7,23295.0,215.6063,215.6241,215.4547,215.4904,23295.0
2018-01-19 13:40:00,241.69,241.76,241.36,241.38,32748.0,215.4815,215.5439,215.1873,215.2051,32748.0
2018-01-19 13:50:00,241.42,241.48,241.07,241.11,47038.0,215.2408,215.2943,214.9287,214.9644,47038.0
2018-01-19 14:00:00,241.14,241.59,241.13,241.53,89034.0,214.9911,215.3923,214.9822,215.3388,89034.0
2018-01-19 14:10:00,241.59,242.14,241.59,242.0,63987.0,215.3923,215.8827,215.3923,215.7579,63987.0
2018-01-19 14:20:00,242.0,242.32,241.97,242.32,149787.0,215.7579,216.0432,215.7311,216.0432,149787.0
2018-01-19 14:30:00,242.32,242.59,242.32,242.55,31327.0,216.0432,216.2839,216.0432,216.2482,31327.0
2018-01-19 14:40:00,242.52,242.63,242.28,242.42,28857.0,216.2215,216.3195,216.0075,216.1323,28857.0
2018-01-19 14:50:00,242.41,242.81,242.37,242.6,45534.0,216.1234,216.48,216.0877,216.2928,45534.0
2018-01-19 15:00:00,242.64,242.9,242.58,242.76,46925.0,216.3285,216.5603,216.275,216.4354,46925.0
2018-01-19 15:10:00,242.75,242.84,242.65,242.77,155224.0,216.4265,216.5068,216.3374,216.4444,155224.0
2018-01-19 15:20:00,242.72,242.92,242.67,242.91,54976.0,216.3998,216.5781,216.3552,216.5692,54976.0
2018-01-19 15:30:00,242.88,243.03,242.64,242.66,60588.0,216.5424,216.6762,216.3285,216.3463,60588.0
2018-01-19 15:40:00,242.67,242.89,242.6,242.88,73001.0,216.3552,216.5514,216.2928,216.5424,73001.0
2018-01-19 15:50:00,242.92,243.38,242.83,243.32,243023.0,216.5781,216.9882,216.4979,216.9347,243023.0
2018-01-22 09:30:00,243.59,243.8,242.25,242.3,157571.0,217.1754,217.3627,215.9808,216.0253,157571.0
2018-01-22 09:40:00,242.35,242.59,241.99,242.32,114787.0,216.0699,216.2839,215.7489,216.0432,114787.0
2018-01-22 09:50:00,242.37,242.39,241.58,241.85,73056.0,216.0877,216.1056,215.3834,215.6241,73056.0
2018-01-22 10:00:00,241.84,242.1,241.6,242.04,63912.0,215.6152,215.847,215.4012,215.7935,63912.0
2018-01-22 10:10:00,241.98,242.29,241.79,242.15,52277.0,215.74,216.0164,215.5706,215.8916,52277.0
2018-01-22 10:20:00,242.11,242.15,241.8,241.95,70369.0,215.8559,215.8916,215.5795,215.7133,70369.0
2018-01-22 10:30:00,241.96,242.03,241.79,241.99,68089.0,215.7222,215.7846,215.5706,215.7489,68089.0
2018-01-22 10:40:00,242.0,242.02,241.36,241.69,60783.0,215.7579,215.7757,215.1873,215.4815,60783.0
2018-01-22 10:50:00,241.69,242.04,241.69,241.73,62543.0,215.4815,215.7935,215.4815,215.5171,62543.0
2018-01-22 11:00:00,241.68,242.03,241.61,241.93,47128.0,215.4726,215.7846,215.4102,215.6955,47128.0
2018-01-22 11:10:00,241.94,242.06,241.69,241.98,54383.0,215.7044,215.8114,215.4815,215.74,54383.0
2018-01-22 11:20:00,241.99,242.64,241.99,242.56,42137.0,215.7489,216.3285,215.7489,216.2571,42137.0
2018-01-22 11:30:00,242.57,242.74,242.47,242.73,24932.0,216.2661,216.4176,216.1769,216.4087,24932.0
2018-01-22 11:40:00,242.73,242.73,242.36,242.68,29949.0,216.4087,216.4087,216.0788,216.3641,29949.0
2018-01-22 11:50:00,242.7,242.95,242.52,242.95,26084.0,216.382,216.6048,216.2215,216.6048,26084.0
2018-01-22 12:00:00,242.92,243.08,242.76,243.05,31865.0,216.5781,216.7207,216.4354,216.694,31865.0
2018-01-22 12:10:00,243.04,243.11,242.94,243.0,42561.0,216.6851,216.7475,216.5959,216.6494,42561.0
2018-01-22 12:20:00,243.03,243.12,242.86,242.94,74579.0,216.6762,216.7564,216.5246,216.5959,74579.0
2018-01-22 12:30:00,242.94,243.08,242.88,243.0,62874.0,216.5959,216.7207,216.5424,216.6494,62874.0
2018-01-22 12:40:00,243.02,243.18,242.76,242.83,61677.0,216.6673,216.8099,216.4354,216.4979,61677.0
2018-01-22 12:50:00,242.8,243.11,242.8,242.96,45034.0,216.4711,216.7475,216.4711,216.6138,45034.0
2018-01-22 13:00:00,242.96,243.06,242.87,243.03,40763.0,216.6138,216.7029,216.5335,216.6762,40763.0
2018-01-22 13:10:00,243.02,243.04,242.93,243.0,39549.0,216.6673,216.6851,216.587,216.6494,39549.0
2018-01-22 13:20:00,243.01,243.04,242.9,242.94,32894.0,216.6583,216.6851,216.5603,216.5959,32894.0
2018-01-22 13:30:00,242.95,243.03,242.75,242.75,38203.0,216.6048,216.6762,216.4265,216.4265,38203.0
2018-01-22 13:40:00,242.74,243.04,242.74,242.99,40181.0,216.4176,216.6851,216.4176,216.6405,40181.0
2018-01-22 13:50:00,242.99,243.07,242.9,243.07,70177.0,216.6405,216.7118,216.5603,216.7118,70177.0
2018-01-22 14:00:00,243.05,243.39,243.05,243.17,49724.0,216.694,216.9971,216.694,216.801,49724.0
2018-01-22 14:10:00,243.17,243.54,243.16,243.37,48297.0,216.801,217.1309,216.7921,216.9793,48297.0
2018-01-22 14:20:00,243.38,243.38,242.9,242.94,33670.0,216.9882,216.9882,216.5603,216.5959,33670.0
2018-01-22 14:30:00,242.89,243.13,242.88,243.02,32912.0,216.5514,216.7653,216.5424,216.6673,32912.0
2018-01-22 14:40:00,243.02,243.23,242.92,243.15,30060.0,216.6673,216.8545,216.5781,216.7832,30060.0
2018-01-22 14:50:00,243.14,243.19,242.98,243.01,21606.0,216.7742,216.8188,216.6316,216.6583,21606.0
2018-01-22 15:00:00,242.96,243.11,242.95,243.08,44442.0,216.6138,216.7475,216.6048,216.7207,44442.0
2018-01-22 15:10:00,243.08,243.16,242.94,243.13,78834.0,216.7207,216.7921,216.5959,216.7653,78834.0
2018-01-22 15:20:00,243.16,243.22,243.07,243.17,32656.0,216.7921,216.8456,216.7118,216.801,32656.0
2018-01-22 15:30:00,243.19,243.21,242.88,242.92,61125.0,216.8188,216.8367,216.5424,216.5781,61125.0
2018-01-22 15:40:00,242.91,243.08,242.72,243.04,94270.0,216.5692,216.7207,216.3998,216.6851,94270.0
2018-01-22 15:50:00,243.08,243.58,243.03,243.55,226565.0,216.7207,217.1665,216.6762,217.1398,226565.0
2018-01-23 09:30:00,242.99,243.79,242.59,242.91,145173.0,216.6405,217.3538,216.2839,216.5692,145173.0
2018-01-23 09:40:00,243.01,243.11,242.41,243.01,84109.0,216.6583,216.7475,216.1234,216.6583,84109.0
2018-01-23 09:50:00,243.05,243.49,242.79,243.22,56992.0,216.694,217.0863,216.4622,216.8456,56992.0
2018-01-23 10:00:00,243.34,244.2,243.23,244.19,63370.0,216.9526,217.7193,216.8545,217.7104,63370.0
2018-01-23 10:10:00,244.29,245.39,244.06,245.28,98337.0,217.7995,218.7803,217.5945,218.6822,98337.0
2018-01-23 10:20:00,245.28,246.11,245.0,245.94,90141.0,218.6822,219.4222,218.4325,219.2706,90141.0
2018-01-23 10:30:00,246.0,246.62,245.91,246.55,75091.0,219.3241,219.8769,219.2439,219.8145,75091.0
2018-01-23 10:40:00,246.56,246.98,246.33,246.84,82634.0,219.8234,220.1978,219.6183,220.073,82634.0
2018-01-23 10:50:00,246.84,246.91,246.56,246.6,69794.0,220.073,220.1354,219.8234,219.859,69794.0
2018-01-23 11:00:00,246.58,246.58,246.0,246.23,95868.0,219.8412,219.8412,219.3241,219.5292,95868.0
2018-01-23 11:10:00,246.22,246.46,246.2,246.39,65485.0,219.5203,219.7342,219.5024,219.6718,65485.0
2018-01-23 11:20:00,246.36,246.54,246.06,246.07,33270.0,219.6451,219.8056,219.3776,219.3865,33270.0
2018-01-23 11:30:00,246.07,246.39,245.98,246.13,34047.0,219.3865,219.6718,219.3063,219.44,34047.0
2018-01-23 11:40:00,246.12,246.22,245.7,245.7,31059.0,219.4311,219.5203,219.0566,219.0566,31059.0
2018-01-23 11:50:00,245.61,245.75,245.42,245.44,23445.0,218.9764,219.1012,218.807,218.8248,23445.0
2018-01-23 12:00:00,245.41,245.48,245.14,245.15,23163.0,218.7981,218.8605,218.5574,218.5663,23163.0
2018-01-23 12:10:00,245.14,245.2,244.93,245.12,23901.0,218.5574,218.6109,218.3701,218.5395,23901.0
2018-01-23 12:20:00,245.1,245.43,245.09,245.42,23837.0,218.5217,218.8159,218.5128,218.807,23837.0
2018-01-23 12:30:00,245.4,245.63,245.24,245.24,30472.0,218.7892,218.9942,218.6465,218.6465,30472.0
2018-01-23 12:40:00,245.22,245.24,244.51,244.56,56282.0,218.6287,218.6465,217.9957,218.0403,56282.0
2018-01-23 12:50:00,244.58,244.83,244.33,244.8,48534.0,218.0581,218.281,217.8352,218.2542,48534.0
2018-01-23 13:00:00,244.8,244.96,244.65,244.67,18169.0,218.2542,218.3969,218.1205,218.1383,18169.0
2018-01-23 13:10:00,244.63,244.89,244.54,244.72,15574.0,218.1027,218.3345,218.0224,218.1829,15574.0
2018-01-23 13:20:00,244.72,244.96,244.7,244.87,23944.0,218.1829,218.3969,218.1651,218.3166,23944.0
2018-01-23 13:30:00,244.86,244.92,244.53,244.84,27831.0,218.3077,218.3612,218.0135,218.2899,27831.0
2018-01-23 13:40:00,244.84,245.11,244.79,245.11,27270.0,218.2899,218.5306,218.2453,218.5306,27270.0
2018-01-23 13:50:00,245.11,245.44,245.06,245.33,27623.0,218.5306,218.8248,218.486,218.7268,27623.0
2018-01-23 14:00:00,245.37,245.41,245.18,245.28,26390.0,218.7624,218.7981,218.593,218.6822,26390.0
2018-01-23 14:10:00,245.33,245.34,245.12,245.32,35289.0,218.7268,218.7357,218.5395,218.7178,35289.0
2018-01-23 14:20:00,245.27,245.35,245.16,245.31,41127.0,218.6733,218.7446,218.5752,218.7089,41127.0
2018-01-23 14:30:00,245.27,245.4,245.08,245.39,38282.0,218.6733,218.7892,218.5039,218.7803,38282.0
2018-01-23 14:40:00,245.35,245.58,245.27,245.55,40721.0,218.7446,218.9497,218.6733,218.9229,40721.0
2018-01-23 14:50:00,245.53,245.74,245.53,245.58,45473.0,218.9051,219.0923,218.9051,218.9497,45473.0
2018-01-23 15:00:00,245.57,245.57,245.13,245.22,35751.0,218.9407,218.9407,218.5484,218.6287,35751.0
2018-01-23 15:10:00,245.23,245.29,245.04,245.15,40768.0,218.6376,218.6911,218.4682,218.5663,40768.0
2018-01-23 15:20:00,245.16,245.31,245.13,245.3,56828.0,218.5752,218.7089,218.5484,218.7,56828.0
2018-01-23 15:30:00,245.28,245.39,244.95,245.13,53264.0,218.6822,218.7803,218.388,218.5484,53264.0
2018-01-23 15:40:00,245.1,245.86,245.03,245.86,105359.0,218.5217,219.1993,218.4593,219.1993,105359.0
2018-01-23 15:50:00,245.87,245.88,245.16,245.24,239773.0,219.2082,219.2171,218.5752,218.6465,239773.0
2018-01-24 09:30:00,246.01,247.0,245.82,245.82,137112.0,219.333,220.2157,219.1636,219.1636,137112.0
2018-01-24 09:40:00,245.9,246.42,245.62,246.15,39443.0,219.235,219.6986,218.9853,219.4578,39443.0
2018-01-24 09:50:00,246.21,246.98,246.15,246.8,47600.0,219.5113,220.1978,219.4578,220.0374,47600.0
2018-01-24 10:00:00,246.8,247.32,246.69,246.96,35164.0,220.0374,220.501,219.9393,220.18,35164.0
2018-01-24 10:10:00,246.96,246.97,245.96,246.27,54454.0,220.18,220.1889,219.2884,219.5648,54454.0
2018-01-24 10:20:00,246.29,246.52,245.96,246.25,62741.0,219.5827,219.7877,219.2884,219.547,62741.0
2018-01-24 10:30:00,246.21,246.61,246.15,246.46,40015.0,219.5113,219.868,219.4578,219.7342,40015.0
2018-01-24 10:40:00,246.51,246.98,246.45,246.87,46097.0,219.7788,220.1978,219.7253,220.0998,46097.0
2018-01-24 10:50:00,246.89,247.09,246.35,246.43,46841.0,220.1176,220.2959,219.6362,219.7075,46841.0
2018-01-24 11:00:00,246.48,246.71,246.42,246.51,53729.0,219.7521,219.9571,219.6986,219.7788,53729.0
2018-01-24 11:10:00,246.54,246.67,246.02,246.21,38801.0,219.8056,219.9215,219.3419,219.5113,38801.0
2018-01-24 11:20:00,246.33,246.54,246.29,246.39,31639.0,219.6183,219.8056,219.5827,219.6718,31639.0
2018-01-24 11:30:00,246.4,246.45,245.54,245.81,52139.0,219.6807,219.7253,218.914,219.1547,52139.0
2018-01-24 11:40:00,245.85,246.3,245.81,246.04,24889.0,219.1904,219.5916,219.1547,219.3598,24889.0
2018-01-24 11:50:00,245.96,246.78,245.96,246.32,30482.0,219.2884,220.0195,219.2884,219.6094,30482.0
2018-01-24 12:00:00,246.46,246.68,246.23,246.32,24745.0,219.7342,219.9304,219.5292,219.6094,24745.0
2018-01-24 12:10:00,246.34,246.58,245.86,246.02,27391.0,219.6272,219.8412,219.1993,219.3419,27391.0
2018-01-24 12:20:00,246.1,246.1,245.32,245.55,28688.0,219.4133,219.4133,218.7178,218.9229,28688.0
2018-01-24 12:30:00,245.6,245.79,245.12,245.12,22367.0,218.9675,219.1369,218.5395,218.5395,22367.0
2018-01-24 12:40:00,245.18,245.32,244.79,245.06,27491.0,218.593,218.7178,218.2453,218.486,27491.0
2018-01-24 12:50:00,245.06,245.17,244.8,244.85,44775.0,218.486,218.5841,218.2542,218.2988,44775.0
2018-01-24 13:00:00,244.92,244.98,244.33,244.35,35293.0,218.3612,218.4147,217.8352,217.853,35293.0
2018-01-24 13:10:00,244.31,244.44,243.76,243.94,39900.0,217.8174,217.9333,217.327,217.4875,39900.0
2018-01-24 13:20:00,243.81,244.12,243.71,243.92,29188.0,217.3716,217.648,217.2824,217.4697,29188.0
2018-01-24 13:30:00,243.87,244.34,243.8,244.3,45750.0,217.4251,217.8441,217.3627,217.8085,45750.0
2018-01-24 13:40:00,244.2,245.0,244.16,245.0,32060.0,217.7193,218.4325,217.6836,218.4325,32060.0
2018-01-24 13:50:00,244.97,245.19,244.87,245.16,26123.0,218.4058,218.6019,218.3166,218.5752,26123.0
2018-01-24 14:00:00,245.17,245.43,245.05,245.29,19921.0,218.5841,218.8159,218.4771,218.6911,19921.0
2018-01-24 14:10:00,245.28,245.61,245.02,245.61,34275.0,218.6822,218.9764,218.4504,218.9764,34275.0
2018-01-24 14:20:00,245.56,245.61,245.16,245.42,22248.0,218.9318,218.9764,218.5752,218.807,22248.0
2018-01-24 14:30:00,245.44,245.57,245.26,245.38,21127.0,218.8248,218.9407,218.6644,218.7713,21127.0
2018-01-24 14:40:00,245.39,245.45,245.15,245.25,31039.0,218.7803,218.8337,218.5663,218.6554,31039.0
2018-01-24 14:50:00,245.26,245.4,245.18,245.32,22799.0,218.6644,218.7892,218.593,218.7178,22799.0
2018-01-24 15:00:00,245.36,245.41,245.06,245.41,31913.0,218.7535,218.7981,218.486,218.7981,31913.0
2018-01-24 15:10:00,245.43,245.54,245.25,245.46,28338.0,218.8159,218.914,218.6554,218.8427,28338.0
2018-01-24 15:20:00,245.43,245.48,245.18,245.25,27483.0,218.8159,218.8605,218.593,218.6554,27483.0
2018-01-24 15:30:00,245.3,245.37,245.11,245.16,31587.0,218.7,218.7624,218.5306,218.5752,31587.0
2018-01-24 15:40:00,245.11,245.62,245.04,245.22,53073.0,218.5306,218.9853,218.4682,218.6287,53073.0
2018-01-24 15:50:00,245.29,245.29,244.88,245.02,151720.0,218.6911,218.6911,218.3256,218.4504,151720.0
2018-01-25 09:30:00,244.75,245.88,244.35,245.5,121377.0,218.2097,219.2171,217.853,218.8783,121377.0
2018-01-25 09:40:00,245.48,246.19,245.32,245.73,32469.0,218.8605,219.4935,218.7178,219.0834,32469.0
2018-01-25 09:50:00,245.72,245.94,245.29,245.53,36355.0,219.0745,219.2706,218.6911,218.9051,36355.0
2018-01-25 10:00:00,245.62,246.01,245.08,245.13,48878.0,218.9853,219.333,218.5039,218.5484,48878.0
2018-01-25 10:10:00,245.04,245.12,244.77,244.89,25970.0,218.4682,218.5395,218.2275,218.3345,25970.0
2018-01-25 10:20:00,244.88,245.08,244.13,244.35,27443.0,218.3256,218.5039,217.6569,217.853,27443.0
2018-01-25 10:30:00,244.32,244.87,244.32,244.61,51368.0,217.8263,218.3166,217.8263,218.0848,51368.0
2018-01-25 10:40:00,244.65,244.77,244.1,244.22,39483.0,218.1205,218.2275,217.6301,217.7371,39483.0
2018-01-25 10:50:00,244.25,244.91,244.16,244.91,28119.0,217.7639,218.3523,217.6836,218.3523,28119.0
2018-01-25 11:00:00,244.91,244.97,243.9,243.92,32653.0,218.3523,218.4058,217.4518,217.4697,32653.0
2018-01-25 11:10:00,243.96,244.43,243.94,244.35,29741.0,217.5053,217.9244,217.4875,217.853,29741.0
2018-01-25 11:20:00,244.29,244.54,244.13,244.54,38549.0,217.7995,218.0224,217.6569,218.0224,38549.0
2018-01-25 11:30:00,244.53,244.8,244.1,244.57,22339.0,218.0135,218.2542,217.6301,218.0492,22339.0
2018-01-25 11:40:00,244.56,244.86,244.48,244.75,28834.0,218.0403,218.3077,217.9689,218.2097,28834.0
2018-01-25 11:50:00,244.8,245.42,244.79,245.19,21398.0,218.2542,218.807,218.2453,218.6019,21398.0
2018-01-25 12:00:00,245.23,245.31,245.03,245.2,17274.0,218.6376,218.7089,218.4593,218.6109,17274.0
2018-01-25 12:10:00,245.22,245.4,245.22,245.36,13244.0,218.6287,218.7892,218.6287,218.7535,13244.0
2018-01-25 12:20:00,245.27,245.45,245.22,245.26,17923.0,218.6733,218.8337,218.6287,218.6644,17923.0
2018-01-25 12:30:00,245.25,245.37,245.16,245.17,13998.0,218.6554,218.7624,218.5752,218.5841,13998.0
2018-01-25 12:40:00,245.15,245.25,245.06,245.22,15639.0,218.5663,218.6554,218.486,218.6287,15639.0
2018-01-25 12:50:00,245.25,245.27,245.02,245.15,19094.0,218.6554,218.6733,218.4504,218.5663,19094.0
2018-01-25 13:00:00,245.13,245.13,244.9,245.07,16816.0,218.5484,218.5484,218.3434,218.495,16816.0
2018-01-25 13:10:00,245.13,245.42,245.13,245.35,17529.0,218.5484,218.807,218.5484,218.7446,17529.0
2018-01-25 13:20:00,245.35,245.35,245.05,245.24,28865.0,218.7446,218.7446,218.4771,218.6465,28865.0
2018-01-25 13:30:00,245.22,245.27,245.14,245.27,15682.0,218.6287,218.6733,218.5574,218.6733,15682.0
2018-01-25 13:40:00,245.24,245.3,245.12,245.19,11709.0,218.6465,218.7,218.5395,218.6019,11709.0
2018-01-25 13:50:00,245.2,245.31,245.0,245.0,12497.0,218.6109,218.7089,218.4325,218.4325,12497.0
2018-01-25 14:00:00,245.03,245.28,244.92,245.22,25902.0,218.4593,218.6822,218.3612,218.6287,25902.0
2018-01-25 14:10:00,245.24,245.28,244.57,244.86,33475.0,218.6465,218.6822,218.0492,218.3077,33475.0
2018-01-25 14:20:00,244.85,244.9,244.55,244.86,20736.0,218.2988,218.3434,218.0313,218.3077,20736.0
2018-01-25 14:30:00,244.89,244.92,244.62,244.74,20672.0,218.3345,218.3612,218.0938,218.2007,20672.0
2018-01-25 14:40:00,244.78,244.86,244.52,244.67,22851.0,218.2364,218.3077,218.0046,218.1383,22851.0
2018-01-25 14:50:00,244.74,244.9,244.57,244.57,29041.0,218.2007,218.3434,218.0492,218.0492,29041.0
2018-01-25 15:00:00,244.59,244.68,244.28,244.53,35538.0,218.067,218.1472,217.7906,218.0135,35538.0
2018-01-25 15:10:00,244.48,244.86,244.2,244.77,38022.0,217.9689,218.3077,217.7193,218.2275,38022.0
2018-01-25 15:20:00,244.76,245.04,244.76,244.99,22542.0,218.2186,218.4682,218.2186,218.4236,22542.0
2018-01-25 15:30:00,244.95,244.98,244.79,244.87,37574.0,218.388,218.4147,218.2453,218.3166,37574.0
2018-01-25 15:40:00,244.88,245.3,244.86,245.16,47462.0,218.3256,218.7,218.3077,218.5752,47462.0
2018-01-25 15:50:00,245.16,245.34,245.03,245.18,107828.0,218.5752,218.7357,218.4593,218.593,107828.0
2018-01-26 09:30:00,245.0,245.39,244.46,245.34,101878.0,218.4325,218.7803,217.9511,218.7357,101878.0
2018-01-26 09:40:00,245.35,246.27,245.35,245.98,31794.0,218.7446,219.5648,218.7446,219.3063,31794.0
2018-01-26 09:50:00,246.01,246.5,245.83,246.04,33532.0,219.333,219.7699,219.1725,219.3598,33532.0
2018-01-26 10:00:00,246.03,246.43,246.03,246.31,18606.0,219.3509,219.7075,219.3509,219.6005,18606.0
2018-01-26 10:10:00,246.25,246.3,245.88,246.05,18757.0,219.547,219.5916,219.2171,219.3687,18757.0
2018-01-26 10:20:00,246.16,246.22,246.02,246.07,22482.0,219.4668,219.5203,219.3419,219.3865,22482.0
2018-01-26 10:30:00,246.05,246.32,245.92,246.29,17675.0,219.3687,219.6094,219.2528,219.5827,17675.0
2018-01-26 10:40:00,246.27,246.66,246.26,246.33,18598.0,219.5648,219.9125,219.5559,219.6183,18598.0
2018-01-26 10:50:00,246.39,246.43,246.09,246.09,20971.0,219.6718,219.7075,219.4043,219.4043,20971.0
2018-01-26 11:00:00,246.15,246.43,246.08,246.43,20383.0,219.4578,219.7075,219.3954,219.7075,20383.0
2018-01-26 11:10:00,246.43,246.74,246.37,246.63,40930.0,219.7075,219.9839,219.654,219.8858,40930.0
2018-01-26 11:20:00,246.63,246.85,246.54,246.81,17720.0,219.8858,220.0819,219.8056,220.0463,17720.0
2018-01-26 11:30:00,246.83,247.15,246.83,247.07,31938.0,220.0641,220.3494,220.0641,220.2781,31938.0
2018-01-26 11:40:00,247.11,247.12,246.91,246.91,22266.0,220.3137,220.3227,220.1354,220.1354,22266.0
2018-01-26 11:50:00,246.92,247.01,246.77,246.97,19013.0,220.1443,220.2246,220.0106,220.1889,19013.0
2018-01-26 12:00:00,246.97,247.03,246.76,246.83,21569.0,220.1889,220.2424,220.0017,220.0641,21569.0
2018-01-26 12:10:00,246.78,247.0,246.77,246.91,26720.0,220.0195,220.2157,220.0106,220.1354,26720.0
2018-01-26 12:20:00,246.9,247.26,246.87,247.24,36760.0,220.1265,220.4475,220.0998,220.4296,36760.0
2018-01-26 12:30:00,247.23,247.32,247.12,247.24,35449.0,220.4207,220.501,220.3227,220.4296,35449.0
2018-01-26 12:40:00,247.21,247.46,247.17,247.37,26049.0,220.4029,220.6258,220.3672,220.5455,26049.0
2018-01-26 12:50:00,247.42,247.52,247.29,247.36,18287.0,220.5901,220.6793,220.4742,220.5366,18287.0
2018-01-26 13:00:00,247.39,247.42,247.2,247.25,12205.0,220.5634,220.5901,220.394,220.4386,12205.0
2018-01-26 13:10:00,247.25,247.3,247.09,247.13,11414.0,220.4386,220.4831,220.2959,220.3316,11414.0
2018-01-26 13:20:00,247.13,247.23,246.98,247.02,23444.0,220.3316,220.4207,220.1978,220.2335,23444.0
2018-01-26 13:30:00,247.0,247.17,246.93,247.03,27015.0,220.2157,220.3672,220.1533,220.2424,27015.0
2018-01-26 13:40:00,246.99,247.21,246.99,247.11,15318.0,220.2068,220.4029,220.2068,220.3137,15318.0
2018-01-26 13:50:00,247.13,247.38,247.11,247.3,25661.0,220.3316,220.5545,220.3137,220.4831,25661.0
2018-01-26 14:00:00,247.31,247.35,247.03,247.15,22482.0,220.4921,220.5277,220.2424,220.3494,22482.0
2018-01-26 14:10:00,247.14,247.23,247.04,247.05,16567.0,220.3405,220.4207,220.2513,220.2602,16567.0
2018-01-26 14:20:00,247.06,247.2,246.99,247.07,20647.0,220.2692,220.394,220.2068,220.2781,20647.0
2018-01-26 14:30:00,247.02,247.54,247.02,247.5,47366.0,220.2335,220.6971,220.2335,220.6614,47366.0
2018-01-26 14:40:00,247.5,247.53,247.19,247.45,36567.0,220.6614,220.6882,220.3851,220.6169,36567.0
2018-01-26 14:50:00,247.42,247.57,247.32,247.54,24331.0,220.5901,220.7239,220.501,220.6971,24331.0
2018-01-26 15:00:00,247.53,247.96,247.51,247.94,28491.0,220.6882,221.0716,220.6704,221.0537,28491.0
2018-01-26 15:10:00,247.94,248.36,247.94,248.26,42866.0,221.0537,221.4282,221.0537,221.339,42866.0
2018-01-26 15:20:00,248.27,248.41,248.18,248.28,53430.0,221.348,221.4728,221.2677,221.3569,53430.0
2018-01-26 15:30:00,248.31,248.56,248.18,248.49,57900.0,221.3836,221.6065,221.2677,221.5441,57900.0
2018-01-26 15:40:00,248.52,248.74,248.47,248.68,90578.0,221.5708,221.767,221.5263,221.7135,90578.0
2018-01-26 15:50:00,248.7,248.72,247.88,248.42,374031.0,221.7313,221.7492,221.0002,221.4817,374031.0
2018-01-29 09:30:00,249.28,250.14,248.29,250.12,158211.0,222.2484,223.0152,221.3658,222.9973,158211.0
2018-01-29 09:40:00,249.99,250.42,249.52,250.09,51330.0,222.8814,223.2648,222.4624,222.9706,51330.0
2018-01-29 09:50:00,250.03,250.67,250.02,250.5,47313.0,222.9171,223.4877,222.9082,223.3361,47313.0
2018-01-29 10:00:00,250.49,250.79,250.12,250.18,75975.0,223.3272,223.5947,222.9973,223.0508,75975.0
2018-01-29 10:10:00,250.18,250.33,249.05,249.05,83234.0,223.0508,223.1846,222.0434,222.0434,83234.0
2018-01-29 10:20:00,249.08,249.29,248.75,249.14,44217.0,222.0701,222.2573,221.7759,222.1236,44217.0
2018-01-29 10:30:00,249.18,249.5,248.82,248.84,44222.0,222.1593,222.4446,221.8383,221.8561,44222.0
2018-01-29 10:40:00,248.84,249.13,248.48,248.95,56403.0,221.8561,222.1147,221.5352,221.9542,56403.0
2018-01-29 10:50:00,249.0,249.1,248.55,248.61,23175.0,221.9988,222.0879,221.5976,221.6511,23175.0
2018-01-29 11:00:00,248.63,248.67,248.31,248.39,32949.0,221.6689,221.7046,221.3836,221.4549,32949.0
2018-01-29 11:10:00,248.37,248.37,247.77,247.81,43844.0,221.4371,221.4371,220.9022,220.9378,43844.0
2018-01-29 11:20:00,247.81,247.97,247.54,247.61,49361.0,220.9378,221.0805,220.6971,220.7595,49361.0
2018-01-29 11:30:00,247.64,248.0,247.57,247.89,47692.0,220.7863,221.1072,220.7239,221.0092,47692.0
2018-01-29 11:40:00,247.88,247.99,247.51,247.58,31573.0,221.0002,221.0983,220.6704,220.7328,31573.0
2018-01-29 11:50:00,247.64,247.9,247.55,247.69,23910.0,220.7863,221.0181,220.706,220.8308,23910.0
2018-01-29 12:00:00,247.65,248.24,247.57,248.09,32562.0,220.7952,221.3212,220.7239,221.1875,32562.0
2018-01-29 12:10:00,248.09,248.54,247.95,248.51,47948.0,221.1875,221.5887,221.0627,221.5619,47948.0
2018-01-29 12:20:00,248.52,248.67,248.34,248.52,23908.0,221.5708,221.7046,221.4104,221.5708,23908.0
2018-01-29 12:30:00,248.53,248.57,248.25,248.26,20517.0,221.5798,221.6154,221.3301,221.339,20517.0
2018-01-29 12:40:00,248.24,248.32,248.04,248.23,33461.0,221.3212,221.3925,221.1429,221.3123,33461.0
2018-01-29 12:50:00,248.23,248.48,248.12,248.43,31764.0,221.3123,221.5352,221.2142,221.4906,31764.0
2018-01-29 13:00:00,248.47,248.65,248.39,248.59,26771.0,221.5263,221.6867,221.4549,221.6333,26771.0
2018-01-29 13:10:00,248.66,248.89,248.62,248.78,26072.0,221.6957,221.9007,221.66,221.8026,26072.0
2018-01-29 13:20:00,248.79,248.79,248.61,248.73,18762.0,221.8116,221.8116,221.6511,221.7581,18762.0
2018-01-29 13:30:00,248.74,248.77,248.4,248.5,17778.0,221.767,221.7937,221.4639,221.553,17778.0
2018-01-29 13:40:00,248.47,248.58,248.05,248.1,56557.0,221.5263,221.6243,221.1518,221.1964,56557.0
2018-01-29 13:50:00,248.08,248.35,248.0,248.24,22722.0,221.1786,221.4193,221.1072,221.3212,22722.0
2018-01-29 14:00:00,248.25,248.41,248.2,248.32,16766.0,221.3301,221.4728,221.2855,221.3925,16766.0
2018-01-29 14:10:00,248.28,248.45,248.15,248.35,29906.0,221.3569,221.5084,221.241,221.4193,29906.0
2018-01-29 14:20:00,248.35,248.41,248.09,248.09,16996.0,221.4193,221.4728,221.1875,221.1875,16996.0
2018-01-29 14:30:00,248.16,248.19,247.64,247.68,27710.0,221.2499,221.2766,220.7863,220.8219,27710.0
2018-01-29 14:40:00,247.68,247.82,247.55,247.58,35137.0,220.8219,220.9467,220.706,220.7328,35137.0
2018-01-29 14:50:00,247.63,247.98,247.4,247.96,34284.0,220.7774,221.0894,220.5723,221.0716,34284.0
2018-01-29 15:00:00,247.97,248.13,247.82,248.11,22170.0,221.0805,221.2231,220.9467,221.2053,22170.0
2018-01-29 15:10:00,248.15,248.38,248.11,248.31,23472.0,221.241,221.446,221.2053,221.3836,23472.0
2018-01-29 15:20:00,248.29,248.34,247.93,247.95,25556.0,221.3658,221.4104,221.0448,221.0627,25556.0
2018-01-29 15:30:00,247.92,248.11,247.8,247.8,46353.0,221.0359,221.2053,220.9289,220.9289,46353.0
2018-01-29 15:40:00,247.82,247.92,247.47,247.51,58682.0,220.9467,221.0359,220.6347,220.6704,58682.0
2018-01-29 15:50:00,247.51,248.14,247.4,247.41,112130.0,220.6704,221.232,220.5723,220.5812,112130.0
2018-01-30 09:30:00,232.88,242.74,232.1,236.6,1972403.0,207.6268,216.4176,206.9314,210.9434,1972403.0
2018-01-30 09:40:00,236.46,237.72,235.0,236.5,566517.0,210.8186,211.942,209.5169,210.8543,566517.0
2018-01-30 09:50:00,236.46,236.78,234.96,235.5,378554.0,210.8186,211.1039,209.4813,209.9627,378554.0
2018-01-30 10:00:00,235.55,236.47,234.91,235.01,445256.0,210.0073,210.8275,209.4367,209.5258,445256.0
2018-01-30 10:10:00,235.04,236.15,234.02,235.8,355938.0,209.5526,210.5422,208.6432,210.2302,355938.0
2018-01-30 10:20:00,235.79,237.0,235.12,236.28,268496.0,210.2213,211.3001,209.6239,210.6581,268496.0
2018-01-30 10:30:00,236.21,237.01,236.01,236.52,257549.0,210.5957,211.309,210.4174,210.8721,257549.0
2018-01-30 10:40:00,236.61,237.82,236.5,237.75,218670.0,210.9523,212.0311,210.8543,211.9687,218670.0
2018-01-30 10:50:00,237.75,237.85,236.98,237.22,148192.0,211.9687,212.0579,211.2822,211.4962,148192.0
2018-01-30 11:00:00,237.23,239.28,237.23,238.4,240413.0,211.5051,213.3328,211.5051,212.5482,240413.0
2018-01-30 11:10:00,238.39,240.59,238.37,239.59,343964.0,212.5393,214.5008,212.5215,213.6092,343964.0
2018-01-30 11:20:00,239.49,239.55,238.81,239.3,167477.0,213.52,213.5735,212.9138,213.3506,167477.0
2018-01-30 11:30:00,239.25,239.67,239.24,239.26,93542.0,213.3061,213.6805,213.2972,213.315,93542.0
2018-01-30 11:40:00,239.26,240.1,239.22,239.23,150963.0,213.315,214.0639,213.2793,213.2882,150963.0
2018-01-30 11:50:00,239.23,239.49,237.32,239.33,130964.0,213.2882,213.52,211.5854,213.3774,130964.0
2018-01-30 12:00:00,239.29,239.41,238.56,238.98,110006.0,213.3417,213.4487,212.6909,213.0653,110006.0
2018-01-30 12:10:00,238.94,239.69,238.89,239.63,112287.0,213.0297,213.6984,212.9851,213.6449,112287.0
2018-01-30 12:20:00,239.64,239.67,238.52,238.53,79899.0,213.6538,213.6805,212.6552,212.6641,79899.0
2018-01-30 12:30:00,238.57,238.68,238.01,238.66,96477.0,212.6998,212.7979,212.2005,212.78,96477.0
2018-01-30 12:40:00,238.69,238.99,238.0,238.02,102328.0,212.8068,213.0743,212.1916,212.2094,102328.0
2018-01-30 12:50:00,238.04,238.32,237.86,238.11,81469.0,212.2273,212.4769,212.0668,212.2897,81469.0
2018-01-30 13:00:00,238.11,238.12,237.35,237.84,69723.0,212.2897,212.2986,211.6121,212.049,69723.0
2018-01-30 13:10:00,237.84,238.16,237.77,237.78,63975.0,212.049,212.3343,211.9866,211.9955,63975.0
2018-01-30 13:20:00,237.8,237.8,237.23,237.5,50860.0,212.0133,212.0133,211.5051,211.7458,50860.0
2018-01-30 13:30:00,237.54,237.94,237.26,237.89,50191.0,211.7815,212.1381,211.5319,212.0935,50191.0
2018-01-30 13:40:00,237.85,238.28,237.74,238.26,70981.0,212.0579,212.4413,211.9598,212.4234,70981.0
2018-01-30 13:50:00,238.32,238.55,237.82,237.87,64030.0,212.4769,212.682,212.0311,212.0757,64030.0
2018-01-30 14:00:00,237.9,238.26,237.59,237.62,60728.0,212.1025,212.4234,211.8261,211.8528,60728.0
2018-01-30 14:10:00,237.59,238.04,237.4,237.89,71409.0,211.8261,212.2273,211.6567,212.0935,71409.0
2018-01-30 14:20:00,237.82,238.09,237.57,238.07,108662.0,212.0311,212.2719,211.8082,212.254,108662.0
2018-01-30 14:30:00,238.05,238.08,237.29,237.56,87506.0,212.2362,212.2629,211.5586,211.7993,87506.0
2018-01-30 14:40:00,237.56,237.57,237.19,237.3,92924.0,211.7993,211.8082,211.4695,211.5675,92924.0
2018-01-30 14:50:00,237.27,237.64,236.97,237.09,104585.0,211.5408,211.8707,211.2733,211.3803,104585.0
2018-01-30 15:00:00,237.06,237.32,236.66,236.77,122285.0,211.3535,211.5854,210.9969,211.095,122285.0
2018-01-30 15:10:00,236.75,237.14,236.73,236.87,110790.0,211.0772,211.4249,211.0593,211.1842,110790.0
2018-01-30 15:20:00,236.86,237.04,236.57,237.03,135054.0,211.1752,211.3357,210.9167,211.3268,135054.0
2018-01-30 15:30:00,237.04,237.94,237.02,237.63,226662.0,211.3357,212.1381,211.3179,211.8617,226662.0
2018-01-30 15:40:00,237.64,237.84,237.42,237.42,190204.0,211.8707,212.049,211.6745,211.6745,190204.0
2018-01-30 15:50:00,237.42,237.45,236.61,236.68,388544.0,211.6745,211.7013,210.9523,211.0148,388544.0
2018-01-31 09:30:00,242.84,247.0,241.68,241.76,535308.0,216.5068,220.2157,215.4726,215.5439,535308.0
2018-01-31 09:40:00,241.7,242.61,240.18,240.27,254811.0,215.4904,216.3017,214.1352,214.2155,254811.0
2018-01-31 09:50:00,240.23,240.75,239.39,240.62,157854.0,214.1798,214.6434,213.4309,214.5275,157854.0
2018-01-31 10:00:00,240.62,240.79,239.5,239.95,112081.0,214.5275,214.6791,213.529,213.9302,112081.0
2018-01-31 10:10:00,240.0,240.66,239.67,240.24,120575.0,213.9747,214.5632,213.6805,214.1887,120575.0
2018-01-31 10:20:00,240.19,241.07,240.17,240.44,63751.0,214.1441,214.9287,214.1263,214.367,63751.0
2018-01-31 10:30:00,240.5,240.96,240.06,240.16,100525.0,214.4205,214.8306,214.0282,214.1174,100525.0
2018-01-31 10:40:00,240.13,240.28,239.4,239.57,78368.0,214.0906,214.2244,213.4398,213.5914,78368.0
2018-01-31 10:50:00,239.58,239.75,238.99,239.24,72817.0,213.6003,213.7518,213.0743,213.2972,72817.0
2018-01-31 11:00:00,239.27,239.5,238.58,238.73,105999.0,213.3239,213.529,212.7087,212.8425,105999.0
2018-01-31 11:10:00,238.82,238.97,238.25,238.25,57474.0,212.9227,213.0564,212.4145,212.4145,57474.0
2018-01-31 11:20:00,238.21,238.76,237.9,238.15,103940.0,212.3788,212.8692,212.1025,212.3254,103940.0
2018-01-31 11:30:00,238.11,238.72,238.11,238.28,52348.0,212.2897,212.8335,212.2897,212.4413,52348.0
2018-01-31 11:40:00,238.3,238.53,237.89,238.09,35812.0,212.4591,212.6641,212.0935,212.2719,35812.0
2018-01-31 11:50:00,238.14,238.14,237.47,237.47,59692.0,212.3164,212.3164,211.7191,211.7191,59692.0
2018-01-31 12:00:00,237.53,238.17,237.46,237.92,74210.0,211.7726,212.3432,211.7102,212.1203,74210.0
2018-01-31 12:10:00,237.89,237.92,237.47,237.91,53461.0,212.0935,212.1203,211.7191,212.1114,53461.0
2018-01-31 12:20:00,237.9,238.11,237.7,237.84,53038.0,212.1025,212.2897,211.9241,212.049,53038.0
2018-01-31 12:30:00,237.84,238.1,237.68,237.9,59239.0,212.049,212.2808,211.9063,212.1025,59239.0
2018-01-31 12:40:00,237.9,238.0,237.52,237.68,44975.0,212.1025,212.1916,211.7637,211.9063,44975.0
2018-01-31 12:50:00,237.69,237.92,237.57,237.89,44752.0,211.9152,212.1203,211.8082,212.0935,44752.0
2018-01-31 13:00:00,237.87,238.16,237.84,237.93,42025.0,212.0757,212.3343,212.049,212.1292,42025.0
2018-01-31 13:10:00,237.89,238.2,237.83,238.16,30237.0,212.0935,212.3699,212.0401,212.3343,30237.0
2018-01-31 13:20:00,238.2,238.49,238.13,238.23,38073.0,212.3699,212.6285,212.3075,212.3967,38073.0
2018-01-31 13:30:00,238.2,238.7,238.17,238.56,40241.0,212.3699,212.8157,212.3432,212.6909,40241.0
2018-01-31 13:40:00,238.58,238.82,238.49,238.49,47108.0,212.7087,212.9227,212.6285,212.6285,47108.0
2018-01-31 13:50:00,238.46,238.47,237.83,237.95,29450.0,212.6017,212.6107,212.0401,212.147,29450.0
2018-01-31 14:00:00,237.86,238.38,237.57,237.77,56902.0,212.0668,212.5304,211.8082,211.9866,56902.0
2018-01-31 14:10:00,237.85,238.08,237.5,237.9,62617.0,212.0579,212.2629,211.7458,212.1025,62617.0
2018-01-31 14:20:00,237.9,237.97,237.2,237.5,69945.0,212.1025,212.1649,211.4784,211.7458,69945.0
2018-01-31 14:30:00,237.5,237.65,237.22,237.22,57156.0,211.7458,211.8796,211.4962,211.4962,57156.0
2018-01-31 14:40:00,237.25,237.33,236.2,236.2,70207.0,211.5229,211.5943,210.5868,210.5868,70207.0
2018-01-31 14:50:00,236.24,236.65,235.85,236.36,99634.0,210.6225,210.988,210.2748,210.7295,99634.0
2018-01-31 15:00:00,236.34,236.47,236.03,236.27,119681.0,210.7116,210.8275,210.4352,210.6492,119681.0
2018-01-31 15:10:00,236.26,236.51,235.77,235.94,67399.0,210.6403,210.8632,210.2034,210.355,67399.0
2018-01-31 15:20:00,235.88,236.48,235.76,236.46,77023.0,210.3015,210.8364,210.1945,210.8186,77023.0
2018-01-31 15:30:00,236.48,237.27,236.48,237.05,105196.0,210.8364,211.5408,210.8364,211.3446,105196.0
2018-01-31 15:40:00,237.07,237.73,237.07,237.53,130889.0,211.3625,211.9509,211.3625,211.7726,130889.0
2018-01-31 15:50:00,237.53,237.55,236.74,236.79,235723.0,211.7726,211.7904,211.0682,211.1128,235723.0
2018-02-01 09:30:00,235.26,236.95,234.27,236.94,194175.0,209.7487,211.2555,208.8661,211.2466,194175.0
2018-02-01 09:40:00,236.98,237.35,236.52,236.93,101042.0,211.2822,211.6121,210.8721,211.2376,101042.0
2018-02-01 09:50:00,236.95,236.98,235.61,235.7,110262.0,211.2555,211.2822,210.0608,210.141,110262.0
2018-02-01 10:00:00,235.68,236.23,235.61,236.13,61624.0,210.1232,210.6136,210.0608,210.5244,61624.0
2018-02-01 10:10:00,236.16,237.17,236.1,237.06,63159.0,210.5511,211.4516,210.4976,211.3535,63159.0
2018-02-01 10:20:00,237.06,237.13,235.9,236.25,46074.0,211.3535,211.416,210.3193,210.6314,46074.0
2018-02-01 10:30:00,236.29,236.4,235.2,235.28,51678.0,210.667,210.7651,209.6952,209.7666,51678.0
2018-02-01 10:40:00,235.25,235.28,234.2,234.21,91188.0,209.7398,209.7666,208.8037,208.8126,91188.0
2018-02-01 10:50:00,234.2,234.7,233.83,234.61,79601.0,208.8037,209.2495,208.4738,209.1692,79601.0
2018-02-01 11:00:00,234.62,234.98,234.44,234.47,60044.0,209.1781,209.4991,209.0177,209.0444,60044.0
2018-02-01 11:10:00,234.5,234.92,234.24,234.89,65505.0,209.0712,209.4456,208.8393,209.4189,65505.0
2018-02-01 11:20:00,234.95,235.42,234.72,235.35,78737.0,209.4724,209.8914,209.2673,209.829,78737.0
2018-02-01 11:30:00,235.43,236.7,235.28,236.08,75353.0,209.9003,211.0326,209.7666,210.4798,75353.0
2018-02-01 11:40:00,236.07,236.88,236.07,236.53,49945.0,210.4709,211.1931,210.4709,210.881,49945.0
2018-02-01 11:50:00,236.55,237.15,236.5,236.9,54168.0,210.8989,211.4338,210.8543,211.2109,54168.0
2018-02-01 12:00:00,236.82,236.83,235.98,236.12,55273.0,211.1396,211.1485,210.3907,210.5155,55273.0
2018-02-01 12:10:00,236.12,236.98,236.11,236.91,44854.0,210.5155,211.2822,210.5066,211.2198,44854.0
2018-02-01 12:20:00,236.92,237.06,236.65,236.84,29510.0,211.2287,211.3535,210.988,211.1574,29510.0
2018-02-01 12:30:00,236.84,237.19,236.64,237.14,42304.0,211.1574,211.4695,210.9791,211.4249,42304.0
2018-02-01 12:40:00,237.12,237.41,236.8,237.41,26124.0,211.407,211.6656,211.1217,211.6656,26124.0
2018-02-01 12:50:00,237.41,237.46,237.1,237.18,27277.0,211.6656,211.7102,211.3892,211.4605,27277.0
2018-02-01 13:00:00,237.17,237.75,237.11,237.75,50297.0,211.4516,211.9687,211.3981,211.9687,50297.0
2018-02-01 13:10:00,237.76,237.82,237.27,237.29,152600.0,211.9776,212.0311,211.5408,211.5586,152600.0
2018-02-01 13:20:00,237.29,237.4,237.19,237.3,24689.0,211.5586,211.6567,211.4695,211.5675,24689.0
2018-02-01 13:30:00,237.32,237.35,236.19,236.23,62344.0,211.5854,211.6121,210.5779,210.6136,62344.0
2018-02-01 13:40:00,236.26,236.39,235.97,235.97,37195.0,210.6403,210.7562,210.3817,210.3817,37195.0
2018-02-01 13:50:00,236.0,236.06,235.64,235.97,39272.0,210.4085,210.462,210.0875,210.3817,39272.0
2018-02-01 14:00:00,235.95,236.02,235.71,235.75,33637.0,210.3639,210.4263,210.1499,210.1856,33637.0
2018-02-01 14:10:00,235.78,235.9,235.07,235.07,67301.0,210.2123,210.3193,209.5793,209.5793,67301.0
2018-02-01 14:20:00,235.09,235.54,234.62,235.54,64270.0,209.5972,209.9984,209.1781,209.9984,64270.0
2018-02-01 14:30:00,235.49,235.56,235.11,235.43,43833.0,209.9538,210.0162,209.615,209.9003,43833.0
2018-02-01 14:40:00,235.45,235.7,235.1,235.37,55889.0,209.9181,210.141,209.6061,209.8468,55889.0
2018-02-01 14:50:00,235.39,235.4,234.98,235.12,59894.0,209.8646,209.8736,209.4991,209.6239,59894.0
2018-02-01 15:00:00,235.17,235.51,235.08,235.43,72113.0,209.6685,209.9716,209.5883,209.9003,72113.0
2018-02-01 15:10:00,235.48,235.68,235.15,235.19,42895.0,209.9449,210.1232,209.6507,209.6863,42895.0
2018-02-01 15:20:00,235.16,235.36,234.96,235.0,117296.0,209.6596,209.8379,209.4813,209.5169,117296.0
2018-02-01 15:30:00,234.99,235.15,234.55,234.95,73681.0,209.508,209.6507,209.1157,209.4724,73681.0
2018-02-01 15:40:00,234.91,235.27,234.63,235.15,93907.0,209.4367,209.7577,209.1871,209.6507,93907.0
2018-02-01 15:50:00,235.19,235.33,234.84,235.24,266346.0,209.6863,209.8111,209.3743,209.7309,266346.0
2018-02-02 09:30:00,233.0,233.97,232.3,232.37,218947.0,207.7338,208.5986,207.1097,207.1721,218947.0
2018-02-02 09:40:00,232.38,234.48,232.35,234.15,88288.0,207.181,209.0533,207.1543,208.7591,88288.0
2018-02-02 09:50:00,234.15,234.51,233.82,234.51,73822.0,208.7591,209.0801,208.4649,209.0801,73822.0
2018-02-02 10:00:00,234.45,234.51,233.29,233.57,95043.0,209.0266,209.0801,207.9924,208.242,95043.0
2018-02-02 10:10:00,233.52,233.89,233.21,233.75,56501.0,208.1974,208.5273,207.921,208.4025,56501.0
2018-02-02 10:20:00,233.79,234.13,233.51,233.83,76605.0,208.4381,208.7413,208.1885,208.4738,76605.0
2018-02-02 10:30:00,233.85,233.99,233.51,233.85,45234.0,208.4916,208.6165,208.1885,208.4916,45234.0
2018-02-02 10:40:00,233.83,234.17,233.51,233.81,39322.0,208.4738,208.7769,208.1885,208.456,39322.0
2018-02-02 10:50:00,233.81,234.12,233.53,233.62,65963.0,208.456,208.7324,208.2063,208.2866,65963.0
2018-02-02 11:00:00,233.6,234.13,233.51,234.12,39974.0,208.2687,208.7413,208.1885,208.7324,39974.0
2018-02-02 11:10:00,234.13,234.5,233.91,234.03,58724.0,208.7413,209.0712,208.5451,208.6521,58724.0
2018-02-02 11:20:00,233.93,234.49,233.89,234.27,40088.0,208.563,209.0622,208.5273,208.8661,40088.0
2018-02-02 11:30:00,234.26,234.6,234.16,234.5,48879.0,208.8572,209.1603,208.768,209.0712,48879.0
2018-02-02 11:40:00,234.51,234.6,234.15,234.23,40408.0,209.0801,209.1603,208.7591,208.8304,40408.0
2018-02-02 11:50:00,234.16,234.95,234.1,234.15,48385.0,208.768,209.4724,208.7145,208.7591,48385.0
2018-02-02 12:00:00,234.12,234.91,233.77,234.91,47636.0,208.7324,209.4367,208.4203,209.4367,47636.0
2018-02-02 12:10:00,234.91,235.48,234.84,235.44,33250.0,209.4367,209.9449,209.3743,209.9092,33250.0
2018-02-02 12:20:00,235.45,236.3,235.34,236.12,61710.0,209.9181,210.676,209.8201,210.5155,61710.0
2018-02-02 12:30:00,236.15,236.15,235.42,235.59,38154.0,210.5422,210.5422,209.8914,210.043,38154.0
2018-02-02 12:40:00,235.56,235.85,235.32,235.49,36261.0,210.0162,210.2748,209.8022,209.9538,36261.0
2018-02-02 12:50:00,235.4,235.45,235.03,235.07,32732.0,209.8736,209.9181,209.5437,209.5793,32732.0
2018-02-02 13:00:00,235.02,235.23,234.87,235.08,34894.0,209.5348,209.722,209.401,209.5883,34894.0
2018-02-02 13:10:00,235.06,235.24,234.87,234.87,38437.0,209.5704,209.7309,209.401,209.401,38437.0
2018-02-02 13:20:00,234.87,234.89,234.51,234.86,33033.0,209.401,209.4189,209.0801,209.3921,33033.0
2018-02-02 13:30:00,234.82,234.96,234.59,234.59,31478.0,209.3565,209.4813,209.1514,209.1514,31478.0
2018-02-02 13:40:00,234.58,234.63,234.03,234.21,34368.0,209.1425,209.1871,208.6521,208.8126,34368.0
2018-02-02 13:50:00,234.17,234.59,234.14,234.46,33661.0,208.7769,209.1514,208.7502,209.0355,33661.0
2018-02-02 14:00:00,234.52,234.7,234.33,234.58,61997.0,209.089,209.2495,208.9196,209.1425,61997.0
2018-02-02 14:10:00,234.55,234.55,233.63,233.71,57049.0,209.1157,209.1157,208.2955,208.3668,57049.0
2018-02-02 14:20:00,233.75,234.0,233.3,233.55,49114.0,208.4025,208.6254,208.0013,208.2242,49114.0
2018-02-02 14:30:00,233.56,234.01,233.52,233.62,39943.0,208.2331,208.6343,208.1974,208.2866,39943.0
2018-02-02 14:40:00,233.67,233.95,233.41,233.55,37632.0,208.3312,208.5808,208.0993,208.2242,37632.0
2018-02-02 14:50:00,233.53,233.54,232.82,232.97,39630.0,208.2063,208.2153,207.5733,207.7071,39630.0
2018-02-02 15:00:00,233.05,233.11,232.56,232.61,54448.0,207.7784,207.8319,207.3415,207.3861,54448.0
2018-02-02 15:10:00,232.61,233.31,232.61,233.05,52688.0,207.3861,208.0102,207.3861,207.7784,52688.0
2018-02-02 15:20:00,233.05,233.74,232.99,233.4,53701.0,207.7784,208.3936,207.7249,208.0904,53701.0
2018-02-02 15:30:00,233.33,233.33,232.28,232.74,95364.0,208.028,208.028,207.0919,207.502,95364.0
2018-02-02 15:40:00,232.73,232.73,231.7,232.18,153792.0,207.4931,207.4931,206.5748,207.0027,153792.0
2018-02-02 15:50:00,232.25,232.25,231.19,231.77,342123.0,207.0651,207.0651,206.1201,206.6372,342123.0
2018-02-05 09:30:00,230.79,231.6,228.01,230.81,270187.0,205.7635,206.4856,203.2849,205.7813,270187.0
2018-02-05 09:40:00,230.86,231.45,230.21,230.86,81958.0,205.8259,206.3519,205.2464,205.8259,81958.0
2018-02-05 09:50:00,231.0,231.39,230.61,230.98,53678.0,205.9507,206.2984,205.603,205.9329,53678.0
2018-02-05 10:00:00,231.09,231.54,230.6,231.48,72195.0,206.0309,206.4321,205.5941,206.3786,72195.0
2018-02-05 10:10:00,231.55,231.95,231.22,231.79,49297.0,206.441,206.7977,206.1468,206.655,49297.0
2018-02-05 10:20:00,231.79,233.11,231.75,232.73,109972.0,206.655,207.8319,206.6194,207.4931,109972.0
2018-02-05 10:30:00,232.73,232.89,231.73,231.97,56790.0,207.4931,207.6357,206.6015,206.8155,56790.0
2018-02-05 10:40:00,231.78,232.79,231.57,232.46,46027.0,206.6461,207.5466,206.4589,207.2524,46027.0
2018-02-05 10:50:00,232.43,232.63,231.95,232.13,55639.0,207.2256,207.4039,206.7977,206.9582,55639.0
2018-02-05 11:00:00,232.22,232.75,232.16,232.58,46999.0,207.0384,207.5109,206.9849,207.3594,46999.0
2018-02-05 11:10:00,232.65,233.0,232.56,232.9,45581.0,207.4218,207.7338,207.3415,207.6447,45581.0
2018-02-05 11:20:00,232.97,232.99,232.26,232.66,43657.0,207.7071,207.7249,207.0741,207.4307,43657.0
2018-02-05 11:30:00,232.56,232.56,231.7,231.92,43872.0,207.3415,207.3415,206.5748,206.7709,43872.0
2018-02-05 11:40:00,231.91,232.06,231.07,231.07,51732.0,206.762,206.8957,206.0131,206.0131,51732.0
2018-02-05 11:50:00,231.29,232.09,231.29,231.9,41176.0,206.2092,206.9225,206.2092,206.7531,41176.0
2018-02-05 12:00:00,231.9,231.9,231.28,231.34,32332.0,206.7531,206.7531,206.2003,206.2538,32332.0
2018-02-05 12:10:00,231.37,231.56,230.95,230.99,35136.0,206.2806,206.45,205.9061,205.9418,35136.0
2018-02-05 12:20:00,231.05,231.3,230.55,230.95,47180.0,205.9953,206.2182,205.5495,205.9061,47180.0
2018-02-05 12:30:00,231.0,231.47,230.89,231.09,38566.0,205.9507,206.3697,205.8526,206.0309,38566.0
2018-02-05 12:40:00,231.24,231.71,231.14,231.64,26106.0,206.1647,206.5837,206.0755,206.5213,26106.0
2018-02-05 12:50:00,231.61,231.83,230.67,230.77,48193.0,206.4945,206.6907,205.6565,205.7456,48193.0
2018-02-05 13:00:00,230.75,230.75,229.19,229.19,61755.0,205.7278,205.7278,204.337,204.337,61755.0
2018-02-05 13:10:00,229.33,229.57,228.67,228.86,68255.0,204.4618,204.6758,203.8733,204.0427,68255.0
2018-02-05 13:20:00,228.89,229.19,228.5,228.71,62933.0,204.0695,204.337,203.7218,203.909,62933.0
2018-02-05 13:30:00,228.69,228.96,227.79,227.84,80589.0,203.8912,204.1319,203.0888,203.1334,80589.0
2018-02-05 13:40:00,227.87,228.61,227.84,228.41,67517.0,203.1601,203.8199,203.1334,203.6415,67517.0
2018-02-05 13:50:00,228.34,228.61,228.11,228.49,122496.0,203.5791,203.8199,203.3741,203.7129,122496.0
2018-02-05 14:00:00,228.5,228.63,227.97,228.26,75055.0,203.7218,203.8377,203.2493,203.5078,75055.0
2018-02-05 14:10:00,228.3,228.32,227.5,227.78,49370.0,203.5435,203.5613,202.8302,203.0799,49370.0
2018-02-05 14:20:00,227.67,227.74,226.67,227.2,65541.0,202.9818,203.0442,202.0902,202.5628,65541.0
2018-02-05 14:30:00,227.14,227.21,226.12,226.84,70714.0,202.5093,202.5717,201.5999,202.2418,70714.0
2018-02-05 14:40:00,226.84,227.07,225.88,226.1,95297.0,202.2418,202.4469,201.3859,201.582,95297.0
2018-02-05 14:50:00,226.09,226.2,222.22,224.14,243629.0,201.5731,201.6712,198.1228,199.8346,243629.0
2018-02-05 15:00:00,224.33,225.0,215.0,215.02,262118.0,200.004,200.6013,191.6857,191.7035,262118.0
2018-02-05 15:10:00,215.03,225.13,208.48,222.23,478342.0,191.7125,200.7172,185.8727,198.1317,478342.0
2018-02-05 15:20:00,221.66,225.39,221.62,224.87,348455.0,197.6235,200.949,197.5878,200.4854,348455.0
2018-02-05 15:30:00,224.74,224.78,222.07,222.35,216739.0,200.3695,200.4052,197.989,198.2387,216739.0
2018-02-05 15:40:00,222.31,223.17,220.26,221.61,210340.0,198.203,198.9698,196.3753,197.5789,210340.0
2018-02-05 15:50:00,221.69,222.65,219.99,220.02,366445.0,197.6502,198.5061,196.1346,196.1613,366445.0
2018-02-06 09:30:00,212.2,222.42,210.21,221.64,608569.0,189.1893,198.3011,187.4151,197.6057,608569.0
2018-02-06 09:40:00,221.51,222.62,219.62,220.06,404157.0,197.4898,198.4794,195.8047,196.197,404157.0
2018-02-06 09:50:00,220.21,225.01,220.03,221.74,279010.0,196.3307,200.6102,196.1703,197.6948,279010.0
2018-02-06 10:00:00,222.49,223.17,220.01,220.34,214508.0,198.3635,198.9698,196.1524,196.4466,214508.0
2018-02-06 10:10:00,220.38,221.06,218.19,219.11,193196.0,196.4823,197.0886,194.5298,195.35,193196.0
2018-02-06 10:20:00,219.07,220.0,218.0,219.14,157290.0,195.3144,196.1435,194.3604,195.3768,157290.0
2018-02-06 10:30:00,219.23,219.43,217.3,218.49,145574.0,195.457,195.6353,193.7363,194.7973,145574.0
2018-02-06 10:40:00,218.64,220.12,217.5,219.83,160762.0,194.931,196.2505,193.9146,195.9919,160762.0
2018-02-06 10:50:00,219.83,220.27,218.5,218.59,123839.0,195.9919,196.3842,194.8062,194.8864,123839.0
2018-02-06 11:00:00,218.63,219.78,218.32,219.12,103137.0,194.9221,195.9474,194.6457,195.3589,103137.0
2018-02-06 11:10:00,219.07,219.51,218.06,219.32,105194.0,195.3144,195.7066,194.4139,195.5372,105194.0
2018-02-06 11:20:00,219.32,219.7,218.13,219.13,111258.0,195.5372,195.876,194.4763,195.3679,111258.0
2018-02-06 11:30:00,219.27,219.27,217.87,219.04,73193.0,195.4927,195.4927,194.2445,195.2876,73193.0
2018-02-06 11:40:00,219.1,220.23,218.91,220.23,63438.0,195.3411,196.3486,195.1717,196.3486,63438.0
2018-02-06 11:50:00,220.47,221.61,220.47,220.57,104086.0,196.5625,197.5789,196.5625,196.6517,104086.0
2018-02-06 12:00:00,220.57,222.13,220.57,221.92,94367.0,196.6517,198.0425,196.6517,197.8553,94367.0
2018-02-06 12:10:00,221.83,222.35,221.16,221.38,72168.0,197.7751,198.2387,197.1777,197.3739,72168.0
2018-02-06 12:20:00,221.36,222.66,220.94,222.66,52116.0,197.356,198.5151,196.9816,198.5151,52116.0
2018-02-06 12:30:00,222.59,223.06,221.6,222.22,99657.0,198.4527,198.8717,197.57,198.1228,99657.0
2018-02-06 12:40:00,222.24,222.29,221.0,221.27,49552.0,198.1406,198.1852,197.0351,197.2758,49552.0
2018-02-06 12:50:00,221.22,221.55,220.82,221.29,63567.0,197.2312,197.5254,196.8746,197.2936,63567.0
2018-02-06 13:00:00,221.25,221.25,220.15,220.2,71027.0,197.258,197.258,196.2772,196.3218,71027.0
2018-02-06 13:10:00,220.17,222.34,220.1,222.09,85984.0,196.2951,198.2298,196.2327,198.0069,85984.0
2018-02-06 13:20:00,222.17,222.45,221.16,221.34,50408.0,198.0782,198.3278,197.1777,197.3382,50408.0
2018-02-06 13:30:00,221.33,221.33,220.53,220.86,85708.0,197.3293,197.3293,196.616,196.9103,85708.0
2018-02-06 13:40:00,220.89,220.93,220.1,220.26,51063.0,196.937,196.9727,196.2327,196.3753,51063.0
2018-02-06 13:50:00,220.15,220.5,219.46,219.67,53598.0,196.2772,196.5893,195.6621,195.8493,53598.0
2018-02-06 14:00:00,219.72,219.94,218.7,218.92,46679.0,195.8939,196.09,194.9845,195.1806,46679.0
2018-02-06 14:10:00,219.0,220.0,218.63,218.76,52293.0,195.2519,196.1435,194.9221,195.038,52293.0
2018-02-06 14:20:00,218.76,219.54,218.64,219.47,67036.0,195.038,195.7334,194.931,195.671,67036.0
2018-02-06 14:30:00,219.4,220.54,219.26,219.77,85915.0,195.6086,196.625,195.4838,195.9385,85915.0
2018-02-06 14:40:00,219.69,221.16,219.61,221.16,75547.0,195.8671,197.1777,195.7958,197.1777,75547.0
2018-02-06 14:50:00,221.09,223.46,220.7,223.2,76088.0,197.1153,199.2283,196.7676,198.9965,76088.0
2018-02-06 15:00:00,223.07,224.6,222.91,224.6,90883.0,198.8806,200.2447,198.738,200.2447,90883.0
2018-02-06 15:10:00,224.58,224.58,222.54,222.84,83840.0,200.2269,200.2269,198.4081,198.6755,83840.0
2018-02-06 15:20:00,222.84,223.79,222.6,223.71,74923.0,198.6755,199.5225,198.4616,199.4512,74923.0
2018-02-06 15:30:00,223.71,225.58,223.18,225.58,116640.0,199.4512,201.1184,198.9787,201.1184,116640.0
2018-02-06 15:40:00,225.53,226.51,225.04,225.22,215374.0,201.0738,201.9476,200.637,200.7975,215374.0
2018-02-06 15:50:00,225.19,225.59,223.47,225.19,232699.0,200.7707,201.1273,199.2372,200.7707,232699.0
2018-02-07 09:30:00,222.33,226.0,221.51,225.31,333967.0,198.2208,201.4929,197.4898,200.8777,333967.0
2018-02-07 09:40:00,225.57,226.67,224.67,224.86,184613.0,201.1095,202.0902,200.3071,200.4765,184613.0
2018-02-07 09:50:00,224.97,227.77,224.97,227.21,116994.0,200.5746,203.0709,200.5746,202.5717,116994.0
2018-02-07 10:00:00,227.2,227.34,225.41,225.41,160034.0,202.5628,202.6876,200.9669,200.9669,160034.0
2018-02-07 10:10:00,225.59,227.0,225.39,226.59,66290.0,201.1273,202.3844,200.949,202.0189,66290.0
2018-02-07 10:20:00,226.64,227.32,225.83,225.83,79281.0,202.0635,202.6697,201.3413,201.3413,79281.0
2018-02-07 10:30:00,225.9,226.79,225.17,226.69,66849.0,201.4037,202.1972,200.7529,202.1081,66849.0
2018-02-07 10:40:00,226.54,227.0,225.84,227.0,57217.0,201.9743,202.3844,201.3502,202.3844,57217.0
2018-02-07 10:50:00,227.0,227.97,226.82,227.23,77228.0,202.3844,203.2493,202.224,202.5895,77228.0
2018-02-07 11:00:00,227.31,227.92,227.0,227.78,62249.0,202.6608,203.2047,202.3844,203.0799,62249.0
2018-02-07 11:10:00,227.75,228.35,227.41,227.59,65263.0,203.0531,203.588,202.75,202.9105,65263.0
2018-02-07 11:20:00,227.6,228.11,227.4,227.5,64254.0,202.9194,203.3741,202.7411,202.8302,64254.0
2018-02-07 11:30:00,227.53,227.78,227.18,227.78,59144.0,202.857,203.0799,202.5449,203.0799,59144.0
2018-02-07 11:40:00,227.72,228.36,227.41,228.27,52161.0,203.0264,203.597,202.75,203.5167,52161.0
2018-02-07 11:50:00,228.17,228.79,227.94,228.79,58902.0,203.4276,203.9803,203.2225,203.9803,58902.0
2018-02-07 12:00:00,228.61,228.91,228.25,228.91,49552.0,203.8199,204.0873,203.4989,204.0873,49552.0
2018-02-07 12:10:00,228.78,229.29,228.67,229.19,101113.0,203.9714,204.4261,203.8733,204.337,101113.0
2018-02-07 12:20:00,229.24,229.24,228.6,228.87,97954.0,204.3815,204.3815,203.8109,204.0517,97954.0
2018-02-07 12:30:00,228.87,229.12,227.95,228.35,66930.0,204.0517,204.2746,203.2314,203.588,66930.0
2018-02-07 12:40:00,228.43,229.06,227.97,228.29,69304.0,203.6594,204.2211,203.2493,203.5346,69304.0
2018-02-07 12:50:00,228.26,228.72,228.12,228.4,66438.0,203.5078,203.9179,203.383,203.6326,66438.0
2018-02-07 13:00:00,228.37,228.9,228.0,228.19,146711.0,203.6059,204.0784,203.276,203.4454,146711.0
2018-02-07 13:10:00,228.1,228.18,226.58,227.68,95309.0,203.3652,203.4365,202.01,202.9907,95309.0
2018-02-07 13:20:00,227.67,227.67,226.14,227.19,76078.0,202.9818,202.9818,201.6177,202.5538,76078.0
2018-02-07 13:30:00,227.12,228.59,226.71,227.72,59277.0,202.4914,203.802,202.1259,203.0264,59277.0
2018-02-07 13:40:00,227.85,228.44,227.85,228.14,42499.0,203.1423,203.6683,203.1423,203.4008,42499.0
2018-02-07 13:50:00,228.1,228.21,227.57,228.1,40459.0,203.3652,203.4632,202.8926,203.3652,40459.0
2018-02-07 14:00:00,228.07,228.08,226.98,227.11,47735.0,203.3384,203.3473,202.3666,202.4825,47735.0
2018-02-07 14:10:00,227.18,227.66,227.18,227.53,89893.0,202.5449,202.9729,202.5449,202.857,89893.0
2018-02-07 14:20:00,227.59,227.89,227.39,227.89,42485.0,202.9105,203.1779,202.7321,203.1779,42485.0
2018-02-07 14:30:00,227.84,227.89,227.22,227.28,39961.0,203.1334,203.1779,202.5806,202.6341,39961.0
2018-02-07 14:40:00,227.28,227.32,226.27,226.43,73193.0,202.6341,202.6697,201.7336,201.8763,73193.0
2018-02-07 14:50:00,226.43,227.23,226.04,227.19,71796.0,201.8763,202.5895,201.5285,202.5538,71796.0
2018-02-07 15:00:00,227.22,227.94,227.02,227.54,80130.0,202.5806,203.2225,202.4023,202.8659,80130.0
2018-02-07 15:10:00,227.63,228.41,227.57,227.97,76178.0,202.9461,203.6415,202.8926,203.2493,76178.0
2018-02-07 15:20:00,227.92,228.87,227.89,228.56,83224.0,203.2047,204.0517,203.1779,203.7753,83224.0
2018-02-07 15:30:00,228.53,229.03,227.96,228.67,103553.0,203.7485,204.1943,203.2403,203.8733,103553.0
2018-02-07 15:40:00,228.65,228.99,227.12,227.45,150479.0,203.8555,204.1586,202.4914,202.7856,150479.0
2018-02-07 15:50:00,227.4,227.58,225.76,225.86,349268.0,202.7411,202.9015,201.2789,201.3681,349268.0
2018-02-08 09:30:00,225.33,226.52,224.82,225.7,183388.0,200.8955,201.9565,200.4408,201.2254,183388.0
2018-02-08 09:40:00,225.79,226.63,224.61,225.59,64005.0,201.3057,202.0546,200.2536,201.1273,64005.0
2018-02-08 09:50:00,225.45,226.5,224.84,225.45,53392.0,201.0025,201.9387,200.4587,201.0025,53392.0
2018-02-08 10:00:00,225.44,225.86,224.71,225.51,154127.0,200.9936,201.3681,200.3428,201.056,154127.0
2018-02-08 10:10:00,225.51,226.0,224.88,225.28,77112.0,201.056,201.4929,200.4943,200.851,77112.0
2018-02-08 10:20:00,225.24,225.87,224.86,225.27,67792.0,200.8153,201.377,200.4765,200.842,67792.0
2018-02-08 10:30:00,225.1,225.7,224.88,225.52,68741.0,200.6905,201.2254,200.4943,201.0649,68741.0
2018-02-08 10:40:00,225.52,225.66,224.61,224.71,59105.0,201.0649,201.1897,200.2536,200.3428,59105.0
2018-02-08 10:50:00,224.65,224.73,223.3,224.23,64302.0,200.2893,200.3606,199.0857,199.9148,64302.0
2018-02-08 11:00:00,224.25,225.51,224.22,225.03,50187.0,199.9326,201.056,199.9059,200.6281,50187.0
2018-02-08 11:10:00,224.96,224.96,224.28,224.93,58886.0,200.5657,200.5657,199.9594,200.5389,58886.0
2018-02-08 11:20:00,225.05,225.12,224.14,224.41,54349.0,200.6459,200.7083,199.8346,200.0753,54349.0
2018-02-08 11:30:00,224.33,225.42,223.92,224.87,79390.0,200.004,200.9758,199.6384,200.4854,79390.0
2018-02-08 11:40:00,224.97,224.97,224.08,224.41,46834.0,200.5746,200.5746,199.7811,200.0753,46834.0
2018-02-08 11:50:00,224.67,225.31,224.34,224.45,46097.0,200.3071,200.8777,200.0129,200.111,46097.0
2018-02-08 12:00:00,224.33,224.84,223.77,223.78,42849.0,200.004,200.4587,199.5047,199.5136,42849.0
2018-02-08 12:10:00,223.78,224.19,223.46,223.78,53323.0,199.5136,199.8792,199.2283,199.5136,53323.0
2018-02-08 12:20:00,223.72,223.74,222.54,222.97,70256.0,199.4601,199.478,198.4081,198.7914,70256.0
2018-02-08 12:30:00,223.08,223.48,222.5,223.19,82000.0,198.8895,199.2461,198.3724,198.9876,82000.0
2018-02-08 12:40:00,223.28,224.11,222.74,223.02,50187.0,199.0678,199.8078,198.5864,198.836,50187.0
2018-02-08 12:50:00,223.07,223.07,221.71,222.53,72748.0,198.8806,198.8806,197.6681,198.3992,72748.0
2018-02-08 13:00:00,222.35,223.0,221.7,222.65,68904.0,198.2387,198.8182,197.6592,198.5061,68904.0
2018-02-08 13:10:00,222.64,223.63,222.05,223.19,123131.0,198.4972,199.3799,197.9712,198.9876,123131.0
2018-02-08 13:20:00,223.01,223.96,222.72,222.84,62852.0,198.8271,199.6741,198.5686,198.6755,62852.0
2018-02-08 13:30:00,222.62,223.81,222.49,223.7,42238.0,198.4794,199.5404,198.3635,199.4423,42238.0
2018-02-08 13:40:00,223.82,225.04,223.82,224.25,54143.0,199.5493,200.637,199.5493,199.9326,54143.0
2018-02-08 13:50:00,224.26,224.5,223.67,223.75,159206.0,199.9416,200.1555,199.4155,199.4869,159206.0
2018-02-08 14:00:00,223.64,223.79,222.61,222.87,67450.0,199.3888,199.5225,198.4705,198.7023,67450.0
2018-02-08 14:10:00,222.9,223.78,222.61,223.54,43016.0,198.729,199.5136,198.4705,199.2996,43016.0
2018-02-08 14:20:00,223.59,223.84,222.19,222.35,82910.0,199.3442,199.5671,198.096,198.2387,82910.0
2018-02-08 14:30:00,222.3,222.3,221.57,222.23,86627.0,198.1941,198.1941,197.5433,198.1317,86627.0
2018-02-08 14:40:00,222.18,222.18,221.32,221.65,57160.0,198.0871,198.0871,197.3204,197.6146,57160.0
2018-02-08 14:50:00,221.59,221.65,220.56,221.2,56368.0,197.5611,197.6146,196.6428,197.2134,56368.0
2018-02-08 15:00:00,221.29,222.66,221.05,221.31,86324.0,197.2936,198.5151,197.0797,197.3115,86324.0
2018-02-08 15:10:00,221.16,221.43,220.52,220.67,77983.0,197.1777,197.4184,196.6071,196.7409,77983.0
2018-02-08 15:20:00,220.71,221.92,220.18,221.08,69831.0,196.7765,197.8553,196.304,197.1064,69831.0
2018-02-08 15:30:00,221.14,221.63,219.6,219.76,127948.0,197.1599,197.5968,195.7869,195.9295,127948.0
2018-02-08 15:40:00,219.76,220.06,218.48,218.7,193060.0,195.9295,196.197,194.7883,194.9845,193060.0
2018-02-08 15:50:00,218.63,218.77,216.26,216.47,396554.0,194.9221,195.0469,192.8091,192.9963,396554.0
2018-02-09 09:30:00,218.0,218.91,216.59,217.3,290528.0,194.3604,195.1717,193.1033,193.7363,290528.0
2018-02-09 09:40:00,217.12,217.97,216.23,217.18,151545.0,193.5758,194.3336,192.7823,193.6293,151545.0
2018-02-09 09:50:00,217.25,218.38,216.92,218.33,116755.0,193.6917,194.6992,193.3975,194.6546,116755.0
2018-02-09 10:00:00,218.34,218.88,217.52,218.41,65471.0,194.6635,195.145,193.9324,194.7259,65471.0
2018-02-09 10:10:00,218.3,218.43,217.3,217.89,70501.0,194.6279,194.7438,193.7363,194.2623,70501.0
2018-02-09 10:20:00,217.99,218.47,217.36,217.83,58105.0,194.3515,194.7794,193.7898,194.2088,58105.0
2018-02-09 10:30:00,217.8,218.24,217.03,217.13,98357.0,194.1821,194.5744,193.4956,193.5847,98357.0
2018-02-09 10:40:00,217.13,217.13,213.55,214.35,115851.0,193.5847,193.5847,190.3929,191.1062,115851.0
2018-02-09 10:50:00,214.39,217.35,214.33,216.65,138885.0,191.1419,193.7809,191.0884,193.1568,138885.0
2018-02-09 11:00:00,216.68,217.15,216.35,216.62,78220.0,193.1835,193.6026,192.8893,193.13,78220.0
2018-02-09 11:10:00,216.53,216.93,215.86,216.36,75999.0,193.0498,193.4064,192.4524,192.8982,75999.0
2018-02-09 11:20:00,216.19,216.91,216.02,216.52,74646.0,192.7467,193.3886,192.5951,193.0409,74646.0
2018-02-09 11:30:00,216.44,217.29,216.37,216.85,64871.0,192.9696,193.7274,192.9071,193.3351,64871.0
2018-02-09 11:40:00,216.73,216.82,215.91,215.95,83094.0,193.2281,193.3083,192.497,192.5327,83094.0
2018-02-09 11:50:00,215.94,216.36,215.47,215.76,102631.0,192.5238,192.8982,192.1047,192.3633,102631.0
2018-02-09 12:00:00,215.7,215.95,214.0,214.31,88187.0,192.3098,192.5327,190.7941,191.0705,88187.0
2018-02-09 12:10:00,214.19,215.35,214.08,214.88,88920.0,190.9635,191.9978,190.8655,191.5787,88920.0
2018-02-09 12:20:00,214.71,215.7,213.79,213.82,69571.0,191.4272,192.3098,190.6069,190.6337,69571.0
2018-02-09 12:30:00,214.05,214.74,213.83,214.15,74124.0,190.8387,191.4539,190.6426,190.9279,74124.0
2018-02-09 12:40:00,214.17,214.46,213.66,213.83,78474.0,190.9457,191.2043,190.491,190.6426,78474.0
2018-02-09 12:50:00,213.82,215.49,213.51,215.36,110216.0,190.6337,192.1226,190.3573,192.0067,110216.0
2018-02-09 13:00:00,215.31,215.31,213.69,213.82,61648.0,191.9621,191.9621,190.5178,190.6337,61648.0
2018-02-09 13:10:00,213.69,214.09,213.07,214.02,66648.0,190.5178,190.8744,189.965,190.812,66648.0
2018-02-09 13:20:00,214.16,214.24,212.59,213.03,77919.0,190.9368,191.0081,189.537,189.9293,77919.0
2018-02-09 13:30:00,212.99,213.68,212.48,212.52,66975.0,189.8937,190.5088,189.439,189.4746,66975.0
2018-02-09 13:40:00,212.61,213.89,212.01,213.62,98636.0,189.5549,190.6961,189.0199,190.4553,98636.0
2018-02-09 13:50:00,213.63,215.34,213.48,214.23,136241.0,190.4643,191.9888,190.3305,190.9992,136241.0
2018-02-09 14:00:00,214.33,216.72,214.12,216.08,112101.0,191.0884,193.2192,190.9011,192.6486,112101.0
2018-02-09 14:10:00,216.15,218.45,216.04,218.36,145535.0,192.711,194.7616,192.6129,194.6814,145535.0
2018-02-09 14:20:00,218.37,219.36,217.8,218.49,164008.0,194.6903,195.5729,194.1821,194.7973,164008.0
2018-02-09 14:30:00,218.53,218.88,217.49,218.37,148702.0,194.8329,195.145,193.9057,194.6903,148702.0
2018-02-09 14:40:00,218.38,218.93,217.87,218.48,92872.0,194.6992,195.1895,194.2445,194.7883,92872.0
2018-02-09 14:50:00,218.44,219.3,218.28,218.48,54388.0,194.7527,195.5194,194.61,194.7883,54388.0
2018-02-09 15:00:00,218.32,218.32,216.78,217.15,108438.0,194.6457,194.6457,193.2727,193.6026,108438.0
2018-02-09 15:10:00,217.19,218.75,216.63,218.74,86528.0,193.6382,195.0291,193.1389,195.0201,86528.0
2018-02-09 15:20:00,218.8,219.63,218.71,219.09,111293.0,195.0736,195.8136,194.9934,195.3322,111293.0
2018-02-09 15:30:00,219.08,219.96,218.96,219.61,163160.0,195.3233,196.1078,195.2163,195.7958,163160.0
2018-02-09 15:40:00,219.67,222.74,219.6,222.26,264133.0,195.8493,198.5864,195.7869,198.1584,264133.0
2018-02-09 15:50:00,222.18,223.28,220.39,221.07,390634.0,198.0871,199.0678,196.4912,197.0975,390634.0
2018-02-12 09:30:00,222.44,224.45,222.15,224.2,207348.0,198.3189,200.111,198.0604,199.8881,207348.0
2018-02-12 09:40:00,224.37,224.79,223.75,224.12,154658.0,200.0396,200.4141,199.4869,199.8167,154658.0
2018-02-12 09:50:00,224.12,225.27,223.79,224.47,111064.0,199.8167,200.842,199.5225,200.1288,111064.0
2018-02-12 10:00:00,224.46,224.94,223.69,223.76,116280.0,200.1199,200.5478,199.4334,199.4958,116280.0
2018-02-12 10:10:00,223.87,224.52,223.55,224.3,152317.0,199.5939,200.1734,199.3086,199.9772,152317.0
2018-02-12 10:20:00,224.31,224.33,222.57,223.52,139872.0,199.9861,200.004,198.4348,199.2818,139872.0
2018-02-12 10:30:00,223.56,224.62,222.83,223.77,169452.0,199.3175,200.2625,198.6666,199.5047,169452.0
2018-02-12 10:40:00,223.75,223.9,223.22,223.9,69021.0,199.4869,199.6206,199.0143,199.6206,69021.0
2018-02-12 10:50:00,223.88,223.99,222.73,223.45,91085.0,199.6028,199.7008,198.5775,199.2194,91085.0
2018-02-12 11:00:00,223.39,224.17,222.87,223.93,84219.0,199.1659,199.8613,198.7023,199.6473,84219.0
2018-02-12 11:10:00,223.93,224.38,223.43,224.11,72703.0,199.6473,200.0485,199.2016,199.8078,72703.0
2018-02-12 11:20:00,224.29,224.8,224.08,224.23,70193.0,199.9683,200.423,199.7811,199.9148,70193.0
2018-02-12 11:30:00,224.29,224.51,223.7,224.42,65009.0,199.9683,200.1645,199.4423,200.0842,65009.0
2018-02-12 11:40:00,224.5,224.81,224.05,224.67,57819.0,200.1555,200.4319,199.7543,200.3071,57819.0
2018-02-12 11:50:00,224.66,225.73,224.39,225.45,102977.0,200.2982,201.2522,200.0575,201.0025,102977.0
2018-02-12 12:00:00,225.52,225.53,224.94,225.47,61641.0,201.0649,201.0738,200.5478,201.0204,61641.0
2018-02-12 12:10:00,225.48,226.26,225.28,226.07,50315.0,201.0293,201.7247,200.851,201.5553,50315.0
2018-02-12 12:20:00,226.08,226.59,225.59,226.18,65817.0,201.5642,202.0189,201.1273,201.6534,65817.0
2018-02-12 12:30:00,226.04,226.36,225.99,226.23,63522.0,201.5285,201.8138,201.484,201.6979,63522.0
2018-02-12 12:40:00,226.23,226.29,225.85,225.85,55165.0,201.6979,201.7514,201.3591,201.3591,55165.0
2018-02-12 12:50:00,225.93,226.81,225.93,226.35,61710.0,201.4305,202.215,201.4305,201.8049,61710.0
2018-02-12 13:00:00,226.37,226.52,225.83,226.14,60003.0,201.8228,201.9565,201.3413,201.6177,60003.0
2018-02-12 13:10:00,226.16,226.26,225.78,225.99,39718.0,201.6355,201.7247,201.2967,201.484,39718.0
2018-02-12 13:20:00,225.98,226.28,225.65,226.26,46498.0,201.475,201.7425,201.1808,201.7247,46498.0
2018-02-12 13:30:00,226.24,226.73,226.24,226.61,58225.0,201.7069,202.1437,201.7069,202.0367,58225.0
2018-02-12 13:40:00,226.66,226.85,226.45,226.58,38207.0,202.0813,202.2507,201.8941,202.01,38207.0
2018-02-12 13:50:00,226.66,227.52,226.66,227.09,74083.0,202.0813,202.8481,202.0813,202.4647,74083.0
2018-02-12 14:00:00,227.14,227.34,226.3,226.58,52937.0,202.5093,202.6876,201.7603,202.01,52937.0
2018-02-12 14:10:00,226.54,226.77,226.44,226.64,40359.0,201.9743,202.1794,201.8852,202.0635,40359.0
2018-02-12 14:20:00,226.69,226.98,226.45,226.87,54604.0,202.1081,202.3666,201.8941,202.2685,54604.0
2018-02-12 14:30:00,226.85,227.43,226.85,227.2,52392.0,202.2507,202.7678,202.2507,202.5628,52392.0
2018-02-12 14:40:00,227.22,227.35,226.33,226.55,88413.0,202.5806,202.6965,201.7871,201.9832,88413.0
2018-02-12 14:50:00,226.53,226.79,226.23,226.57,65104.0,201.9654,202.1972,201.6979,202.0011,65104.0
2018-02-12 15:00:00,226.49,227.2,226.44,227.13,74729.0,201.9297,202.5628,201.8852,202.5003,74729.0
2018-02-12 15:10:00,227.13,227.66,226.83,227.47,79308.0,202.5003,202.9729,202.2329,202.8035,79308.0
2018-02-12 15:20:00,227.51,228.01,227.09,227.15,130100.0,202.8391,203.2849,202.4647,202.5182,130100.0
2018-02-12 15:30:00,227.16,227.51,226.35,226.68,132408.0,202.5271,202.8391,201.8049,202.0991,132408.0
2018-02-12 15:40:00,226.71,227.13,225.16,225.73,119867.0,202.1259,202.5003,200.744,201.2522,119867.0
2018-02-12 15:50:00,225.7,226.5,225.38,225.76,207791.0,201.2254,201.9387,200.9401,201.2789,207791.0
2018-02-13 09:30:00,223.15,224.43,222.38,223.56,205483.0,198.9519,200.0931,198.2654,199.3175,205483.0
2018-02-13 09:40:00,223.56,224.35,222.82,223.1,94661.0,199.3175,200.0218,198.6577,198.9074,94661.0
2018-02-13 09:50:00,223.08,223.8,222.98,223.72,73172.0,198.8895,199.5314,198.8004,199.4601,73172.0
2018-02-13 10:00:00,223.75,224.52,223.75,224.19,72770.0,199.4869,200.1734,199.4869,199.8792,72770.0
2018-02-13 10:10:00,224.25,225.06,224.01,224.59,60890.0,199.9326,200.6548,199.7187,200.2358,60890.0
2018-02-13 10:20:00,224.63,224.7,224.06,224.09,55796.0,200.2714,200.3338,199.7633,199.79,55796.0
2018-02-13 10:30:00,224.09,224.15,223.55,224.05,45666.0,199.79,199.8435,199.3086,199.7543,45666.0
2018-02-13 10:40:00,224.13,224.68,224.05,224.68,42027.0,199.8257,200.316,199.7543,200.316,42027.0
2018-02-13 10:50:00,224.75,224.88,224.56,224.61,46504.0,200.3784,200.4943,200.209,200.2536,46504.0
2018-02-13 11:00:00,224.56,224.58,223.56,223.95,73322.0,200.209,200.2269,199.3175,199.6652,73322.0
2018-02-13 11:10:00,224.0,224.12,223.79,224.0,47666.0,199.7098,199.8167,199.5225,199.7098,47666.0
2018-02-13 11:20:00,224.16,224.17,223.54,223.58,49928.0,199.8524,199.8613,199.2996,199.3353,49928.0
2018-02-13 11:30:00,223.53,223.66,222.9,223.08,41088.0,199.2907,199.4066,198.729,198.8895,41088.0
2018-02-13 11:40:00,223.12,224.16,223.12,224.15,68706.0,198.9252,199.8524,198.9252,199.8435,68706.0
2018-02-13 11:50:00,224.17,224.29,223.67,223.94,51396.0,199.8613,199.9683,199.4155,199.6563,51396.0
2018-02-13 12:00:00,223.88,224.04,223.63,223.75,43332.0,199.6028,199.7454,199.3799,199.4869,43332.0
2018-02-13 12:10:00,223.75,224.0,223.65,223.71,33774.0,199.4869,199.7098,199.3977,199.4512,33774.0
2018-02-13 12:20:00,223.67,223.74,223.08,223.1,36945.0,199.4155,199.478,198.8895,198.9074,36945.0
2018-02-13 12:30:00,223.08,223.31,222.98,223.26,34448.0,198.8895,199.0946,198.8004,199.05,34448.0
2018-02-13 12:40:00,223.24,223.73,223.2,223.6,22906.0,199.0322,199.469,198.9965,199.3531,22906.0
2018-02-13 12:50:00,223.65,223.73,223.5,223.53,31767.0,199.3977,199.469,199.264,199.2907,31767.0
2018-02-13 13:00:00,223.53,224.0,223.52,224.0,42355.0,199.2907,199.7098,199.2818,199.7098,42355.0
2018-02-13 13:10:00,223.96,224.53,223.86,224.42,52524.0,199.6741,200.1823,199.5849,200.0842,52524.0
2018-02-13 13:20:00,224.45,225.17,224.44,224.99,38670.0,200.111,200.7529,200.102,200.5924,38670.0
2018-02-13 13:30:00,224.99,225.63,224.91,225.63,35251.0,200.5924,201.163,200.5211,201.163,35251.0
2018-02-13 13:40:00,225.59,225.76,225.37,225.72,41854.0,201.1273,201.2789,200.9312,201.2432,41854.0
2018-02-13 13:50:00,225.73,226.01,225.62,225.72,31980.0,201.2522,201.5018,201.1541,201.2432,31980.0
2018-02-13 14:00:00,225.73,226.41,225.69,226.41,28746.0,201.2522,201.8584,201.2165,201.8584,28746.0
2018-02-13 14:10:00,226.44,226.61,226.2,226.46,49313.0,201.8852,202.0367,201.6712,201.903,49313.0
2018-02-13 14:20:00,226.38,226.67,226.02,226.02,21968.0,201.8317,202.0902,201.5107,201.5107,21968.0
2018-02-13 14:30:00,226.09,226.13,225.69,225.89,38504.0,201.5731,201.6088,201.2165,201.3948,38504.0
2018-02-13 14:40:00,225.86,226.45,225.7,226.29,60512.0,201.3681,201.8941,201.2254,201.7514,60512.0
2018-02-13 14:50:00,226.21,226.64,226.21,226.5,32759.0,201.6801,202.0635,201.6801,201.9387,32759.0
2018-02-13 15:00:00,226.57,226.75,226.24,226.4,49155.0,202.0011,202.1616,201.7069,201.8495,49155.0
2018-02-13 15:10:00,226.36,226.75,226.25,226.7,74296.0,201.8138,202.1616,201.7158,202.117,74296.0
2018-02-13 15:20:00,226.67,226.73,226.35,226.53,92298.0,202.0902,202.1437,201.8049,201.9654,92298.0
2018-02-13 15:30:00,226.53,227.12,226.44,226.95,80470.0,201.9654,202.4914,201.8852,202.3399,80470.0
2018-02-13 15:40:00,226.95,226.95,226.27,226.75,125139.0,202.3399,202.3399,201.7336,202.1616,125139.0
2018-02-13 15:50:00,226.75,227.07,226.38,226.59,141865.0,202.1616,202.4469,201.8317,202.0189,141865.0
2018-02-14 09:30:00,224.95,226.24,224.07,225.51,112528.0,200.5567,201.7069,199.7722,201.056,112528.0
2018-02-14 09:40:00,225.27,226.02,225.16,225.54,41382.0,200.842,201.5107,200.744,201.0828,41382.0
2018-02-14 09:50:00,225.51,226.59,225.29,225.67,68737.0,201.056,202.0189,200.8599,201.1987,68737.0
2018-02-14 10:00:00,225.59,226.57,225.38,226.52,40731.0,201.1273,202.0011,200.9401,201.9565,40731.0
2018-02-14 10:10:00,226.34,227.32,226.34,227.32,37528.0,201.796,202.6697,201.796,202.6697,37528.0
2018-02-14 10:20:00,227.23,227.93,226.87,227.29,47150.0,202.5895,203.2136,202.2685,202.643,47150.0
2018-02-14 10:30:00,227.23,227.4,226.53,227.4,67572.0,202.5895,202.7411,201.9654,202.7411,67572.0
2018-02-14 10:40:00,227.19,227.23,226.27,226.46,41494.0,202.5538,202.5895,201.7336,201.903,41494.0
2018-02-14 10:50:00,226.38,226.68,226.14,226.36,55961.0,201.8317,202.0991,201.6177,201.8138,55961.0
2018-02-14 11:00:00,226.31,226.67,225.98,226.03,40017.0,201.7693,202.0902,201.475,201.5196,40017.0
2018-02-14 11:10:00,226.11,226.5,225.98,226.21,33325.0,201.591,201.9387,201.475,201.6801,33325.0
2018-02-14 11:20:00,226.15,226.17,225.71,225.71,28756.0,201.6266,201.6444,201.2343,201.2343,28756.0
2018-02-14 11:30:00,225.75,226.08,225.55,226.02,48068.0,201.27,201.5642,201.0917,201.5107,48068.0
2018-02-14 11:40:00,226.04,226.07,225.04,225.06,83182.0,201.5285,201.5553,200.637,200.6548,83182.0
2018-02-14 11:50:00,225.0,225.18,224.91,225.05,52388.0,200.6013,200.7618,200.5211,200.6459,52388.0
2018-02-14 12:00:00,224.98,225.29,224.94,225.16,38258.0,200.5835,200.8599,200.5478,200.744,38258.0
2018-02-14 12:10:00,225.18,225.32,225.0,225.17,33636.0,200.7618,200.8866,200.6013,200.7529,33636.0
2018-02-14 12:20:00,225.15,225.64,225.05,225.57,23651.0,200.7351,201.1719,200.6459,201.1095,23651.0
2018-02-14 12:30:00,225.55,226.05,225.55,226.01,24131.0,201.0917,201.5375,201.0917,201.5018,24131.0
2018-02-14 12:40:00,226.06,226.18,225.82,225.9,34048.0,201.5464,201.6534,201.3324,201.4037,34048.0
2018-02-14 12:50:00,225.94,226.58,225.82,226.34,43458.0,201.4394,202.01,201.3324,201.796,43458.0
2018-02-14 13:00:00,226.36,226.9,226.18,226.61,31011.0,201.8138,202.2953,201.6534,202.0367,31011.0
2018-02-14 13:10:00,226.64,227.12,226.64,226.94,40145.0,202.0635,202.4914,202.0635,202.3309,40145.0
2018-02-14 13:20:00,226.94,227.49,226.93,227.09,20413.0,202.3309,202.8213,202.322,202.4647,20413.0
2018-02-14 13:30:00,227.07,227.28,226.91,227.03,26833.0,202.4469,202.6341,202.3042,202.4112,26833.0
2018-02-14 13:40:00,227.03,227.42,226.97,227.1,40576.0,202.4112,202.7589,202.3577,202.4736,40576.0
2018-02-14 13:50:00,227.04,227.06,226.57,226.85,23121.0,202.4201,202.4379,202.0011,202.2507,23121.0
2018-02-14 14:00:00,226.82,227.12,226.71,227.12,33569.0,202.224,202.4914,202.1259,202.4914,33569.0
2018-02-14 14:10:00,227.11,227.59,227.11,227.48,52134.0,202.4825,202.9105,202.4825,202.8124,52134.0
2018-02-14 14:20:00,227.5,227.59,227.04,227.05,54678.0,202.8302,202.9105,202.4201,202.429,54678.0
2018-02-14 14:30:00,227.07,227.19,226.9,227.18,41861.0,202.4469,202.5538,202.2953,202.5449,41861.0
2018-02-14 14:40:00,227.15,227.9,227.15,227.81,41428.0,202.5182,203.1868,202.5182,203.1066,41428.0
2018-02-14 14:50:00,227.8,227.96,227.61,227.95,25513.0,203.0977,203.2403,202.9283,203.2314,25513.0
2018-02-14 15:00:00,227.92,228.45,227.91,228.24,57611.0,203.2047,203.6772,203.1958,203.49,57611.0
2018-02-14 15:10:00,228.24,228.76,228.19,228.67,34088.0,203.49,203.9536,203.4454,203.8733,34088.0
2018-02-14 15:20:00,228.72,228.85,228.4,228.72,55665.0,203.9179,204.0338,203.6326,203.9179,55665.0
2018-02-14 15:30:00,228.68,228.83,228.43,228.69,101959.0,203.8823,204.016,203.6594,203.8912,101959.0
2018-02-14 15:40:00,228.68,229.27,228.58,229.04,124062.0,203.8823,204.4083,203.7931,204.2032,124062.0
2018-02-14 15:50:00,229.04,229.34,228.63,228.83,169495.0,204.2032,204.4707,203.8377,204.016,169495.0
2018-02-15 09:30:00,229.27,230.0,228.65,228.78,191310.0,204.4083,205.0591,203.8555,203.9714,191310.0
2018-02-15 09:40:00,228.65,228.79,227.52,227.96,136128.0,203.8555,203.9803,202.8481,203.2403,136128.0
2018-02-15 09:50:00,227.95,228.1,226.91,226.92,56435.0,203.2314,203.3652,202.3042,202.3131,56435.0
2018-02-15 10:00:00,226.93,227.12,226.11,226.38,67073.0,202.322,202.4914,201.591,201.8317,67073.0
2018-02-15 10:10:00,226.4,226.41,225.91,225.99,65633.0,201.8495,201.8584,201.4126,201.484,65633.0
2018-02-15 10:20:00,226.02,226.28,225.82,225.95,59976.0,201.5107,201.7425,201.3324,201.4483,59976.0
2018-02-15 10:30:00,225.95,226.04,225.46,225.46,56180.0,201.4483,201.5285,201.0114,201.0114,56180.0
2018-02-15 10:40:00,225.45,225.54,224.29,224.45,86681.0,201.0025,201.0828,199.9683,200.111,86681.0
2018-02-15 10:50:00,224.39,224.61,222.73,222.77,132005.0,200.0575,200.2536,198.5775,198.6131,132005.0
2018-02-15 11:00:00,222.77,222.95,221.74,222.9,245154.0,198.6131,198.7736,197.6948,198.729,245154.0
2018-02-15 11:10:00,222.92,223.3,222.73,222.77,154064.0,198.7469,199.0857,198.5775,198.6131,154064.0
2018-02-15 11:20:00,222.81,223.25,222.4,223.08,101058.0,198.6488,199.0411,198.2833,198.8895,101058.0
2018-02-15 11:30:00,223.16,223.3,222.59,223.23,92461.0,198.9608,199.0857,198.4527,199.0233,92461.0
2018-02-15 11:40:00,223.26,223.95,222.81,222.87,130996.0,199.05,199.6652,198.6488,198.7023,130996.0
2018-02-15 11:50:00,222.81,223.06,222.53,222.77,66628.0,198.6488,198.8717,198.3992,198.6131,66628.0
2018-02-15 12:00:00,222.77,223.79,222.71,223.52,53015.0,198.6131,199.5225,198.5596,199.2818,53015.0
2018-02-15 12:10:00,223.55,223.58,223.24,223.45,48973.0,199.3086,199.3353,199.0322,199.2194,48973.0
2018-02-15 12:20:00,223.45,223.66,223.32,223.65,65352.0,199.2194,199.4066,199.1035,199.3977,65352.0
2018-02-15 12:30:00,223.63,224.26,223.62,223.94,103795.0,199.3799,199.9416,199.371,199.6563,103795.0
2018-02-15 12:40:00,223.91,223.95,223.48,223.5,59607.0,199.6295,199.6652,199.2461,199.264,59607.0
2018-02-15 12:50:00,223.53,223.68,223.41,223.54,41231.0,199.2907,199.4245,199.1837,199.2996,41231.0
2018-02-15 13:00:00,223.62,224.48,223.62,224.37,83604.0,199.371,200.1377,199.371,200.0396,83604.0
2018-02-15 13:10:00,224.36,224.47,224.2,224.42,86614.0,200.0307,200.1288,199.8881,200.0842,86614.0
2018-02-15 13:20:00,224.38,224.76,224.36,224.53,81331.0,200.0485,200.3873,200.0307,200.1823,81331.0
2018-02-15 13:30:00,224.49,225.02,224.3,224.89,62821.0,200.1466,200.6191,199.9772,200.5032,62821.0
2018-02-15 13:40:00,224.87,225.58,224.65,225.47,56306.0,200.4854,201.1184,200.2893,201.0204,56306.0
2018-02-15 13:50:00,225.54,225.58,224.86,224.94,64867.0,201.0828,201.1184,200.4765,200.5478,64867.0
2018-02-15 14:00:00,224.98,225.16,224.73,224.73,49080.0,200.5835,200.744,200.3606,200.3606,49080.0
2018-02-15 14:10:00,224.72,224.8,224.51,224.63,48698.0,200.3517,200.423,200.1645,200.2714,48698.0
2018-02-15 14:20:00,224.67,224.71,224.27,224.65,39918.0,200.3071,200.3428,199.9505,200.2893,39918.0
2018-02-15 14:30:00,224.67,224.8,224.64,224.74,39014.0,200.3071,200.423,200.2804,200.3695,39014.0
2018-02-15 14:40:00,224.72,225.12,224.68,225.08,29520.0,200.3517,200.7083,200.316,200.6726,29520.0
2018-02-15 14:50:00,225.06,225.07,224.77,224.81,41699.0,200.6548,200.6637,200.3963,200.4319,41699.0
2018-02-15 15:00:00,224.81,225.57,224.79,225.3,56718.0,200.4319,201.1095,200.4141,200.8688,56718.0
2018-02-15 15:10:00,225.29,225.34,224.85,225.07,93063.0,200.8599,200.9044,200.4676,200.6637,93063.0
2018-02-15 15:20:00,225.08,225.14,224.89,224.98,53689.0,200.6726,200.7261,200.5032,200.5835,53689.0
2018-02-15 15:30:00,224.97,225.29,224.78,225.27,73490.0,200.5746,200.8599,200.4052,200.842,73490.0
2018-02-15 15:40:00,225.28,225.82,225.28,225.64,115289.0,200.851,201.3324,200.851,201.1719,115289.0
2018-02-15 15:50:00,225.65,226.05,225.48,226.05,237048.0,201.1808,201.5375,201.0293,201.5375,237048.0
2018-02-16 09:30:00,225.99,228.12,225.84,227.91,299220.0,201.484,203.383,201.3502,203.1958,299220.0
2018-02-16 09:40:00,227.81,227.81,226.28,226.61,51681.0,203.1066,203.1066,201.7425,202.0367,51681.0
2018-02-16 09:50:00,226.71,226.89,226.1,226.1,58054.0,202.1259,202.2864,201.582,201.582,58054.0
2018-02-16 10:00:00,226.1,226.31,225.9,225.97,95983.0,201.582,201.7693,201.4037,201.4661,95983.0
2018-02-16 10:10:00,225.92,226.2,225.7,225.95,53404.0,201.4216,201.6712,201.2254,201.4483,53404.0
2018-02-16 10:20:00,225.99,226.45,225.8,226.38,56636.0,201.484,201.8941,201.3146,201.8317,56636.0
2018-02-16 10:30:00,226.43,226.55,226.0,226.06,82178.0,201.8763,201.9832,201.4929,201.5464,82178.0
2018-02-16 10:40:00,226.05,226.36,226.01,226.15,50872.0,201.5375,201.8138,201.5018,201.6266,50872.0
2018-02-16 10:50:00,226.21,226.37,225.99,226.12,41260.0,201.6801,201.8228,201.484,201.5999,41260.0
2018-02-16 11:00:00,226.15,226.4,226.04,226.37,35295.0,201.6266,201.8495,201.5285,201.8228,35295.0
2018-02-16 11:10:00,226.32,227.22,226.32,227.16,40718.0,201.7782,202.5806,201.7782,202.5271,40718.0
2018-02-16 11:20:00,227.18,227.43,226.9,227.1,51984.0,202.5449,202.7678,202.2953,202.4736,51984.0
2018-02-16 11:30:00,227.21,227.41,227.05,227.41,20678.0,202.5717,202.75,202.429,202.75,20678.0
2018-02-16 11:40:00,227.44,227.65,227.16,227.61,24201.0,202.7767,202.964,202.5271,202.9283,24201.0
2018-02-16 11:50:00,227.63,227.97,227.58,227.63,41751.0,202.9461,203.2493,202.9015,202.9461,41751.0
2018-02-16 12:00:00,227.61,228.21,227.56,227.82,48953.0,202.9283,203.4632,202.8837,203.1155,48953.0
2018-02-16 12:10:00,227.82,228.4,227.82,228.4,19494.0,203.1155,203.6326,203.1155,203.6326,19494.0
2018-02-16 12:20:00,228.43,228.78,228.26,228.5,35362.0,203.6594,203.9714,203.5078,203.7218,35362.0
2018-02-16 12:30:00,228.54,229.26,228.51,229.01,42676.0,203.7574,204.3994,203.7307,204.1765,42676.0
2018-02-16 12:40:00,229.01,229.22,228.89,228.98,35834.0,204.1765,204.3637,204.0695,204.1497,35834.0
2018-02-16 12:50:00,228.94,228.94,228.2,228.67,40981.0,204.1141,204.1141,203.4543,203.8733,40981.0
2018-02-16 13:00:00,228.67,228.95,228.3,228.5,43044.0,203.8733,204.123,203.5435,203.7218,43044.0
2018-02-16 13:10:00,228.47,228.5,228.05,228.12,33054.0,203.695,203.7218,203.3206,203.383,33054.0
2018-02-16 13:20:00,228.17,228.49,227.73,227.85,24895.0,203.4276,203.7129,203.0353,203.1423,24895.0
2018-02-16 13:30:00,227.84,228.34,227.22,228.15,42772.0,203.1334,203.5791,202.5806,203.4097,42772.0
2018-02-16 13:40:00,228.18,228.67,228.14,228.41,32489.0,203.4365,203.8733,203.4008,203.6415,32489.0
2018-02-16 13:50:00,228.4,228.75,228.34,228.57,39213.0,203.6326,203.9447,203.5791,203.7842,39213.0
2018-02-16 14:00:00,228.65,229.1,228.45,228.45,36293.0,203.8555,204.2567,203.6772,203.6772,36293.0
2018-02-16 14:10:00,228.52,228.79,227.72,228.17,43440.0,203.7396,203.9803,203.0264,203.4276,43440.0
2018-02-16 14:20:00,228.11,228.26,227.64,228.16,69535.0,203.3741,203.5078,202.955,203.4187,69535.0
2018-02-16 14:30:00,228.15,228.62,227.93,228.56,26342.0,203.4097,203.8288,203.2136,203.7753,26342.0
2018-02-16 14:40:00,228.63,228.65,228.14,228.56,37639.0,203.8377,203.8555,203.4008,203.7753,37639.0
2018-02-16 14:50:00,228.48,229.39,228.38,229.39,43107.0,203.704,204.5153,203.6148,204.5153,43107.0
2018-02-16 15:00:00,229.34,229.86,229.08,229.86,52476.0,204.4707,204.9343,204.2389,204.9343,52476.0
2018-02-16 15:10:00,229.88,230.29,229.76,230.2,112395.0,204.9521,205.3177,204.8452,205.2374,112395.0
2018-02-16 15:20:00,230.24,230.55,229.88,230.24,100068.0,205.2731,205.5495,204.9521,205.2731,100068.0
2018-02-16 15:30:00,230.23,230.48,230.02,230.36,164379.0,205.2642,205.4871,205.077,205.3801,164379.0
2018-02-16 15:40:00,230.36,230.39,229.81,229.98,87824.0,205.3801,205.4068,204.8897,205.0413,87824.0
2018-02-16 15:50:00,229.98,230.2,229.3,229.37,143951.0,205.0413,205.2374,204.435,204.4974,143951.0
2018-02-20 09:30:00,227.91,228.68,227.01,227.82,216031.0,203.1958,203.8823,202.3934,203.1155,216031.0
2018-02-20 09:40:00,227.8,227.92,227.05,227.12,101278.0,203.0977,203.2047,202.429,202.4914,101278.0
2018-02-20 09:50:00,227.12,227.28,225.76,225.77,100011.0,202.4914,202.6341,201.2789,201.2878,100011.0
2018-02-20 10:00:00,225.81,226.37,225.64,226.18,91722.0,201.3235,201.8228,201.1719,201.6534,91722.0
2018-02-20 10:10:00,226.19,226.78,226.05,226.16,55576.0,201.6623,202.1883,201.5375,201.6355,55576.0
2018-02-20 10:20:00,226.16,226.68,225.91,225.93,46092.0,201.6355,202.0991,201.4126,201.4305,46092.0
2018-02-20 10:30:00,225.92,226.25,225.61,226.12,46653.0,201.4216,201.7158,201.1452,201.5999,46653.0
2018-02-20 10:40:00,226.09,226.56,226.01,226.38,37521.0,201.5731,201.9922,201.5018,201.8317,37521.0
2018-02-20 10:50:00,226.28,226.58,226.1,226.22,30644.0,201.7425,202.01,201.582,201.689,30644.0
2018-02-20 11:00:00,226.28,227.14,226.07,226.92,65450.0,201.7425,202.5093,201.5553,202.3131,65450.0
2018-02-20 11:10:00,226.92,227.47,226.84,227.45,72055.0,202.3131,202.8035,202.2418,202.7856,72055.0
2018-02-20 11:20:00,227.47,228.04,227.42,228.0,60182.0,202.8035,203.3117,202.7589,203.276,60182.0
2018-02-20 11:30:00,228.01,228.44,227.79,227.8,33270.0,203.2849,203.6683,203.0888,203.0977,33270.0
2018-02-20 11:40:00,227.83,227.95,227.49,227.72,35796.0,203.1244,203.2314,202.8213,203.0264,35796.0
2018-02-20 11:50:00,227.71,227.92,227.48,227.92,21996.0,203.0174,203.2047,202.8124,203.2047,21996.0
2018-02-20 12:00:00,228.03,228.63,228.02,228.55,28963.0,203.3027,203.8377,203.2938,203.7664,28963.0
2018-02-20 12:10:00,228.58,228.75,228.38,228.39,23334.0,203.7931,203.9447,203.6148,203.6237,23334.0
2018-02-20 12:20:00,228.46,228.56,228.27,228.38,16055.0,203.6861,203.7753,203.5167,203.6148,16055.0
2018-02-20 12:30:00,228.39,228.54,228.04,228.16,15054.0,203.6237,203.7574,203.3117,203.4187,15054.0
2018-02-20 12:40:00,228.09,228.15,227.9,228.15,21636.0,203.3562,203.4097,203.1868,203.4097,21636.0
2018-02-20 12:50:00,228.1,228.66,228.06,228.6,18440.0,203.3652,203.8644,203.3295,203.8109,18440.0
2018-02-20 13:00:00,228.61,228.74,227.97,228.03,23444.0,203.8199,203.9358,203.2493,203.3027,23444.0
2018-02-20 13:10:00,227.91,228.22,227.77,228.03,20432.0,203.1958,203.4721,203.0709,203.3027,20432.0
2018-02-20 13:20:00,228.05,228.1,227.59,227.7,20833.0,203.3206,203.3652,202.9105,203.0085,20833.0
2018-02-20 13:30:00,227.67,228.08,227.63,227.95,14575.0,202.9818,203.3473,202.9461,203.2314,14575.0
2018-02-20 13:40:00,227.95,228.1,227.65,228.1,32677.0,203.2314,203.3652,202.964,203.3652,32677.0
2018-02-20 13:50:00,228.12,228.35,227.95,228.15,30028.0,203.383,203.588,203.2314,203.4097,30028.0
2018-02-20 14:00:00,228.18,228.3,227.6,227.68,33899.0,203.4365,203.5435,202.9194,202.9907,33899.0
2018-02-20 14:10:00,227.73,227.78,227.37,227.71,36205.0,203.0353,203.0799,202.7143,203.0174,36205.0
2018-02-20 14:20:00,227.68,228.37,227.52,227.95,63806.0,202.9907,203.6059,202.8481,203.2314,63806.0
2018-02-20 14:30:00,227.83,228.37,227.83,228.27,31646.0,203.1244,203.6059,203.1244,203.5167,31646.0
2018-02-20 14:40:00,228.31,228.33,227.98,228.02,30064.0,203.5524,203.5702,203.2582,203.2938,30064.0
2018-02-20 14:50:00,228.03,228.13,227.34,227.34,32550.0,203.3027,203.3919,202.6876,202.6876,32550.0
2018-02-20 15:00:00,227.41,227.65,226.82,226.83,58456.0,202.75,202.964,202.224,202.2329,58456.0
2018-02-20 15:10:00,226.81,227.08,226.54,226.72,62769.0,202.215,202.4558,201.9743,202.1348,62769.0
2018-02-20 15:20:00,226.69,226.77,226.1,226.55,57362.0,202.1081,202.1794,201.582,201.9832,57362.0
2018-02-20 15:30:00,226.59,227.01,226.35,226.91,47131.0,202.0189,202.3934,201.8049,202.3042,47131.0
2018-02-20 15:40:00,226.81,226.95,226.27,226.8,70752.0,202.215,202.3399,201.7336,202.2061,70752.0
2018-02-20 15:50:00,226.85,227.04,226.53,226.63,125791.0,202.2507,202.4201,201.9654,202.0546,125791.0
2018-02-21 09:30:00,226.15,228.4,225.95,228.11,94558.0,201.6266,203.6326,201.4483,203.3741,94558.0
2018-02-21 09:40:00,228.02,228.02,227.1,227.4,47011.0,203.2938,203.2938,202.4736,202.7411,47011.0
2018-02-21 09:50:00,227.39,227.42,226.47,226.69,45930.0,202.7321,202.7589,201.9119,202.1081,45930.0
2018-02-21 10:00:00,226.72,227.37,226.71,227.29,53378.0,202.1348,202.7143,202.1259,202.643,53378.0
2018-02-21 10:10:00,227.19,227.43,226.92,227.06,41603.0,202.5538,202.7678,202.3131,202.4379,41603.0
2018-02-21 10:20:00,227.12,227.23,226.59,226.94,166828.0,202.4914,202.5895,202.0189,202.3309,166828.0
2018-02-21 10:30:00,226.88,227.13,226.57,226.88,36118.0,202.2775,202.5003,202.0011,202.2775,36118.0
2018-02-21 10:40:00,226.82,227.12,226.53,226.71,57255.0,202.224,202.4914,201.9654,202.1259,57255.0
2018-02-21 10:50:00,226.73,226.74,226.23,226.48,61209.0,202.1437,202.1526,201.6979,201.9208,61209.0
2018-02-21 11:00:00,226.58,226.99,226.42,226.79,28948.0,202.01,202.3755,201.8673,202.1972,28948.0
2018-02-21 11:10:00,226.75,226.86,226.42,226.49,42912.0,202.1616,202.2596,201.8673,201.9297,42912.0
2018-02-21 11:20:00,226.47,227.11,226.35,227.08,32814.0,201.9119,202.4825,201.8049,202.4558,32814.0
2018-02-21 11:30:00,227.1,227.16,226.9,226.9,31476.0,202.4736,202.5271,202.2953,202.2953,31476.0
2018-02-21 11:40:00,226.96,227.1,226.84,226.91,21862.0,202.3488,202.4736,202.2418,202.3042,21862.0
2018-02-21 11:50:00,226.87,227.12,226.81,226.83,40500.0,202.2685,202.4914,202.215,202.2329,40500.0
2018-02-21 12:00:00,226.78,226.8,226.27,226.31,39817.0,202.1883,202.2061,201.7336,201.7693,39817.0
2018-02-21 12:10:00,226.35,226.75,226.28,226.75,62883.0,201.8049,202.1616,201.7425,202.1616,62883.0
2018-02-21 12:20:00,226.72,226.89,226.42,226.89,35115.0,202.1348,202.2864,201.8673,202.2864,35115.0
2018-02-21 12:30:00,226.89,227.48,226.89,227.32,29495.0,202.2864,202.8124,202.2864,202.6697,29495.0
2018-02-21 12:40:00,227.41,227.42,227.16,227.27,30906.0,202.75,202.7589,202.5271,202.6252,30906.0
2018-02-21 12:50:00,227.29,227.58,227.28,227.53,20595.0,202.643,202.9015,202.6341,202.857,20595.0
2018-02-21 13:00:00,227.49,227.55,227.21,227.44,23357.0,202.8213,202.8748,202.5717,202.7767,23357.0
2018-02-21 13:10:00,227.42,227.61,227.36,227.51,23763.0,202.7589,202.9283,202.7054,202.8391,23763.0
2018-02-21 13:20:00,227.49,227.88,227.32,227.87,34938.0,202.8213,203.169,202.6697,203.1601,34938.0
2018-02-21 13:30:00,227.9,228.02,227.67,227.68,35758.0,203.1868,203.2938,202.9818,202.9907,35758.0
2018-02-21 13:40:00,227.71,227.88,227.4,227.84,29119.0,203.0174,203.169,202.7411,203.1334,29119.0
2018-02-21 13:50:00,227.9,228.14,227.88,227.89,16916.0,203.1868,203.4008,203.169,203.1779,16916.0
2018-02-21 14:00:00,227.87,229.18,227.66,228.92,64820.0,203.1601,204.328,202.9729,204.0962,64820.0
2018-02-21 14:10:00,228.87,229.29,228.8,229.04,60305.0,204.0517,204.4261,203.9893,204.2032,60305.0
2018-02-21 14:20:00,229.09,229.35,228.8,228.9,55228.0,204.2478,204.4796,203.9893,204.0784,55228.0
2018-02-21 14:30:00,228.92,228.97,228.48,228.83,42979.0,204.0962,204.1408,203.704,204.016,42979.0
2018-02-21 14:40:00,228.8,229.04,228.37,228.43,39413.0,203.9893,204.2032,203.6059,203.6594,39413.0
2018-02-21 14:50:00,228.36,228.77,228.05,228.59,48105.0,203.597,203.9625,203.3206,203.802,48105.0
2018-02-21 15:00:00,228.57,228.57,227.04,227.28,64717.0,203.7842,203.7842,202.4201,202.6341,64717.0
2018-02-21 15:10:00,227.19,227.35,226.59,226.92,94678.0,202.5538,202.6965,202.0189,202.3131,94678.0
2018-02-21 15:20:00,227.0,227.26,226.48,227.12,61229.0,202.3844,202.6162,201.9208,202.4914,61229.0
2018-02-21 15:30:00,227.12,227.45,226.87,226.95,49699.0,202.4914,202.7856,202.2685,202.3399,49699.0
2018-02-21 15:40:00,226.86,227.15,226.32,226.61,76704.0,202.2596,202.5182,201.7782,202.0367,76704.0
2018-02-21 15:50:00,226.58,226.77,225.11,225.14,196325.0,202.01,202.1794,200.6994,200.7261,196325.0
2018-02-22 09:30:00,226.3,226.97,225.54,226.91,85098.0,201.7603,202.3577,201.0828,202.3042,85098.0
2018-02-22 09:40:00,226.98,227.03,225.81,225.95,52179.0,202.3666,202.4112,201.3235,201.4483,52179.0
2018-02-22 09:50:00,225.9,226.77,225.08,226.47,57821.0,201.4037,202.1794,200.6726,201.9119,57821.0
2018-02-22 10:00:00,226.47,226.8,225.78,226.25,53557.0,201.9119,202.2061,201.2967,201.7158,53557.0
2018-02-22 10:10:00,226.37,226.69,226.15,226.15,28524.0,201.8228,202.1081,201.6266,201.6266,28524.0
2018-02-22 10:20:00,226.13,226.85,226.12,226.74,51856.0,201.6088,202.2507,201.5999,202.1526,51856.0
2018-02-22 10:30:00,226.75,227.58,226.71,227.32,49648.0,202.1616,202.9015,202.1259,202.6697,49648.0
2018-02-22 10:40:00,227.29,227.6,226.98,227.2,35974.0,202.643,202.9194,202.3666,202.5628,35974.0
2018-02-22 10:50:00,227.33,227.58,226.93,227.39,44612.0,202.6787,202.9015,202.322,202.7321,44612.0
2018-02-22 11:00:00,227.37,228.37,227.35,228.09,57443.0,202.7143,203.6059,202.6965,203.3562,57443.0
2018-02-22 11:10:00,228.1,228.32,227.92,228.13,50251.0,203.3652,203.5613,203.2047,203.3919,50251.0
2018-02-22 11:20:00,228.12,228.51,227.91,228.45,57318.0,203.383,203.7307,203.1958,203.6772,57318.0
2018-02-22 11:30:00,228.46,228.59,228.11,228.47,41769.0,203.6861,203.802,203.3741,203.695,41769.0
2018-02-22 11:40:00,228.5,228.71,228.41,228.68,65205.0,203.7218,203.909,203.6415,203.8823,65205.0
2018-02-22 11:50:00,228.69,229.28,228.48,229.22,46453.0,203.8912,204.4172,203.704,204.3637,46453.0
2018-02-22 12:00:00,229.25,229.59,229.06,229.19,68111.0,204.3905,204.6936,204.2211,204.337,68111.0
2018-02-22 12:10:00,229.14,229.55,229.04,229.46,43887.0,204.2924,204.6579,204.2032,204.5777,43887.0
2018-02-22 12:20:00,229.48,229.84,229.48,229.66,59200.0,204.5955,204.9165,204.5955,204.756,59200.0
2018-02-22 12:30:00,229.66,229.68,228.78,229.15,26453.0,204.756,204.7738,203.9714,204.3013,26453.0
2018-02-22 12:40:00,229.13,229.25,228.6,228.63,38568.0,204.2835,204.3905,203.8109,203.8377,38568.0
2018-02-22 12:50:00,228.63,229.07,228.29,228.54,36910.0,203.8377,204.23,203.5346,203.7574,36910.0
2018-02-22 13:00:00,228.62,228.95,228.57,228.82,44582.0,203.8288,204.123,203.7842,204.0071,44582.0
2018-02-22 13:10:00,228.82,228.83,227.91,227.94,38780.0,204.0071,204.016,203.1958,203.2225,38780.0
2018-02-22 13:20:00,227.97,228.39,227.75,228.25,44520.0,203.2493,203.6237,203.0531,203.4989,44520.0
2018-02-22 13:30:00,228.21,228.26,227.44,227.92,25936.0,203.4632,203.5078,202.7767,203.2047,25936.0
2018-02-22 13:40:00,227.95,228.07,227.42,227.63,56589.0,203.2314,203.3384,202.7589,202.9461,56589.0
2018-02-22 13:50:00,227.57,228.28,227.53,228.14,37223.0,202.8926,203.5256,202.857,203.4008,37223.0
2018-02-22 14:00:00,228.09,228.68,228.09,228.47,39868.0,203.3562,203.8823,203.3562,203.695,39868.0
2018-02-22 14:10:00,228.46,228.65,228.32,228.6,24085.0,203.6861,203.8555,203.5613,203.8109,24085.0
2018-02-22 14:20:00,228.63,229.22,228.45,229.13,71824.0,203.8377,204.3637,203.6772,204.2835,71824.0
2018-02-22 14:30:00,229.13,229.18,228.6,228.72,36318.0,204.2835,204.328,203.8109,203.9179,36318.0
2018-02-22 14:40:00,228.68,228.68,228.12,228.13,43591.0,203.8823,203.8823,203.383,203.3919,43591.0
2018-02-22 14:50:00,228.12,228.37,227.6,227.6,40173.0,203.383,203.6059,202.9194,202.9194,40173.0
2018-02-22 15:00:00,227.62,227.83,227.21,227.28,43746.0,202.9372,203.1244,202.5717,202.6341,43746.0
2018-02-22 15:10:00,227.28,227.88,227.27,227.74,44908.0,202.6341,203.169,202.6252,203.0442,44908.0
2018-02-22 15:20:00,227.84,228.15,227.6,227.72,37555.0,203.1334,203.4097,202.9194,203.0264,37555.0
2018-02-22 15:30:00,227.75,227.81,226.92,227.15,54832.0,203.0531,203.1066,202.3131,202.5182,54832.0
2018-02-22 15:40:00,227.14,227.53,226.35,226.39,144798.0,202.5093,202.857,201.8049,201.8406,144798.0
2018-02-22 15:50:00,226.4,227.31,226.32,227.09,124726.0,201.8495,202.6608,201.7782,202.4647,124726.0
2018-02-23 09:30:00,227.9,228.55,227.25,227.71,93192.0,203.1868,203.7664,202.6073,203.0174,93192.0
2018-02-23 09:40:00,227.76,228.34,227.07,227.32,26463.0,203.062,203.5791,202.4469,202.6697,26463.0
2018-02-23 09:50:00,227.37,227.9,227.04,227.25,28726.0,202.7143,203.1868,202.4201,202.6073,28726.0
2018-02-23 10:00:00,227.19,227.61,226.8,226.83,28316.0,202.5538,202.9283,202.2061,202.2329,28316.0
2018-02-23 10:10:00,226.95,227.05,226.0,226.41,31018.0,202.3399,202.429,201.4929,201.8584,31018.0
2018-02-23 10:20:00,226.51,226.53,225.94,226.04,59635.0,201.9476,201.9654,201.4394,201.5285,59635.0
2018-02-23 10:30:00,226.05,226.5,225.9,226.41,22551.0,201.5375,201.9387,201.4037,201.8584,22551.0
2018-02-23 10:40:00,226.44,227.12,226.37,226.96,29835.0,201.8852,202.4914,201.8228,202.3488,29835.0
2018-02-23 10:50:00,226.97,227.49,226.95,227.22,47862.0,202.3577,202.8213,202.3399,202.5806,47862.0
2018-02-23 11:00:00,227.2,227.85,227.2,227.75,21620.0,202.5628,203.1423,202.5628,203.0531,21620.0
2018-02-23 11:10:00,227.69,227.79,227.25,227.37,19063.0,202.9996,203.0888,202.6073,202.7143,19063.0
2018-02-23 11:20:00,227.39,228.03,227.39,227.98,15303.0,202.7321,203.3027,202.7321,203.2582,15303.0
2018-02-23 11:30:00,227.99,228.49,227.98,228.49,25927.0,203.2671,203.7129,203.2582,203.7129,25927.0
2018-02-23 11:40:00,228.38,228.4,228.0,228.04,19974.0,203.6148,203.6326,203.276,203.3117,19974.0
2018-02-23 11:50:00,228.08,228.43,227.92,228.35,52111.0,203.3473,203.6594,203.2047,203.588,52111.0
2018-02-23 12:00:00,228.31,228.32,228.04,228.04,14284.0,203.5524,203.5613,203.3117,203.3117,14284.0
2018-02-23 12:10:00,228.0,228.01,227.72,227.77,12868.0,203.276,203.2849,203.0264,203.0709,12868.0
2018-02-23 12:20:00,227.77,227.81,227.18,227.2,28706.0,203.0709,203.1066,202.5449,202.5628,28706.0
2018-02-23 12:30:00,227.32,227.44,227.13,227.41,14043.0,202.6697,202.7767,202.5003,202.75,14043.0
2018-02-23 12:40:00,227.41,227.5,227.16,227.47,10068.0,202.75,202.8302,202.5271,202.8035,10068.0
2018-02-23 12:50:00,227.41,227.46,227.2,227.34,14364.0,202.75,202.7946,202.5628,202.6876,14364.0
2018-02-23 13:00:00,227.33,227.43,227.0,227.06,17875.0,202.6787,202.7678,202.3844,202.4379,17875.0
2018-02-23 13:10:00,227.17,227.31,226.95,227.01,12007.0,202.536,202.6608,202.3399,202.3934,12007.0
2018-02-23 13:20:00,226.99,227.47,226.99,227.45,12765.0,202.3755,202.8035,202.3755,202.7856,12765.0
2018-02-23 13:30:00,227.45,227.64,227.39,227.64,13060.0,202.7856,202.955,202.7321,202.955,13060.0
2018-02-23 13:40:00,227.6,228.18,227.59,228.16,23980.0,202.9194,203.4365,202.9105,203.4187,23980.0
2018-02-23 13:50:00,228.2,228.76,228.2,228.67,23877.0,203.4543,203.9536,203.4543,203.8733,23877.0
2018-02-23 14:00:00,228.68,228.77,227.85,228.06,29546.0,203.8823,203.9625,203.1423,203.3295,29546.0
2018-02-23 14:10:00,228.06,228.22,227.95,228.06,22975.0,203.3295,203.4721,203.2314,203.3295,22975.0
2018-02-23 14:20:00,228.01,228.12,227.79,228.02,72697.0,203.2849,203.383,203.0888,203.2938,72697.0
2018-02-23 14:30:00,228.05,228.54,228.0,228.34,35106.0,203.3206,203.7574,203.276,203.5791,35106.0
2018-02-23 14:40:00,228.34,228.79,228.33,228.75,49817.0,203.5791,203.9803,203.5702,203.9447,49817.0
2018-02-23 14:50:00,228.75,229.12,228.46,229.06,45775.0,203.9447,204.2746,203.6861,204.2211,45775.0
2018-02-23 15:00:00,229.02,229.57,229.02,229.17,55075.0,204.1854,204.6758,204.1854,204.3191,55075.0
2018-02-23 15:10:00,229.26,229.29,228.77,228.87,35974.0,204.3994,204.4261,203.9625,204.0517,35974.0
2018-02-23 15:20:00,228.87,229.84,228.87,229.82,60896.0,204.0517,204.9165,204.0517,204.8986,60896.0
2018-02-23 15:30:00,229.84,229.96,229.38,229.51,63695.0,204.9165,205.0235,204.5064,204.6223,63695.0
2018-02-23 15:40:00,229.51,230.0,229.51,229.86,64839.0,204.6223,205.0591,204.6223,204.9343,64839.0
2018-02-23 15:50:00,229.82,230.32,229.75,230.23,181521.0,204.8986,205.3444,204.8362,205.2642,181521.0
2018-02-26 09:30:00,231.64,231.68,229.7,231.66,162149.0,206.5213,206.5569,204.7917,206.5391,162149.0
2018-02-26 09:40:00,231.61,232.9,231.6,232.34,58766.0,206.4945,207.6447,206.4856,207.1454,58766.0
2018-02-26 09:50:00,232.34,232.46,231.49,231.97,50828.0,207.1454,207.2524,206.3876,206.8155,50828.0
2018-02-26 10:00:00,231.98,232.25,231.5,232.25,103177.0,206.8244,207.0651,206.3965,207.0651,103177.0
2018-02-26 10:10:00,232.18,232.25,231.95,232.2,49023.0,207.0027,207.0651,206.7977,207.0206,49023.0
2018-02-26 10:20:00,232.12,232.18,231.84,232.16,65264.0,206.9492,207.0027,206.6996,206.9849,65264.0
2018-02-26 10:30:00,232.14,232.67,231.98,232.64,36810.0,206.9671,207.4396,206.8244,207.4128,36810.0
2018-02-26 10:40:00,232.64,232.97,232.59,232.95,33489.0,207.4128,207.7071,207.3683,207.6892,33489.0
2018-02-26 10:50:00,232.94,232.94,232.12,232.15,60021.0,207.6803,207.6803,206.9492,206.976,60021.0
2018-02-26 11:00:00,232.17,232.8,231.9,232.73,33911.0,206.9938,207.5555,206.7531,207.4931,33911.0
2018-02-26 11:10:00,232.77,232.84,232.53,232.84,30799.0,207.5288,207.5912,207.3148,207.5912,30799.0
2018-02-26 11:20:00,232.86,232.89,232.55,232.55,23998.0,207.609,207.6357,207.3326,207.3326,23998.0
2018-02-26 11:30:00,232.53,232.71,232.38,232.55,30377.0,207.3148,207.4753,207.181,207.3326,30377.0
2018-02-26 11:40:00,232.51,232.95,232.48,232.91,20410.0,207.2969,207.6892,207.2702,207.6536,20410.0
2018-02-26 11:50:00,232.91,232.97,232.55,232.55,19972.0,207.6536,207.7071,207.3326,207.3326,19972.0
2018-02-26 12:00:00,232.63,233.18,232.59,233.09,33935.0,207.4039,207.8943,207.3683,207.814,33935.0
2018-02-26 12:10:00,233.13,233.35,232.99,233.29,27210.0,207.8497,208.0459,207.7249,207.9924,27210.0
2018-02-26 12:20:00,233.32,233.5,233.26,233.36,45107.0,208.0191,208.1796,207.9656,208.0548,45107.0
2018-02-26 12:30:00,233.38,233.63,233.25,233.41,53938.0,208.0726,208.2955,207.9567,208.0993,53938.0
2018-02-26 12:40:00,233.4,233.76,233.07,233.76,22726.0,208.0904,208.4114,207.7962,208.4114,22726.0
2018-02-26 12:50:00,233.77,234.09,233.63,233.83,45818.0,208.4203,208.7056,208.2955,208.4738,45818.0
2018-02-26 13:00:00,233.84,234.05,233.84,234.01,21483.0,208.4827,208.6699,208.4827,208.6343,21483.0
2018-02-26 13:10:00,233.96,234.02,233.82,233.95,32858.0,208.5897,208.6432,208.4649,208.5808,32858.0
2018-02-26 13:20:00,233.93,234.09,233.73,233.99,32983.0,208.563,208.7056,208.3846,208.6165,32983.0
2018-02-26 13:30:00,233.97,234.02,233.75,233.76,23313.0,208.5986,208.6432,208.4025,208.4114,23313.0
2018-02-26 13:40:00,233.73,233.82,233.44,233.45,19486.0,208.3846,208.4649,208.1261,208.135,19486.0
2018-02-26 13:50:00,233.45,233.46,233.15,233.17,39125.0,208.135,208.1439,207.8675,207.8854,39125.0
2018-02-26 14:00:00,233.16,233.51,233.07,233.4,59480.0,207.8765,208.1885,207.7962,208.0904,59480.0
2018-02-26 14:10:00,233.42,233.68,232.68,233.47,53693.0,208.1083,208.3401,207.4485,208.1528,53693.0
2018-02-26 14:20:00,233.46,233.53,233.21,233.23,22738.0,208.1439,208.2063,207.921,207.9389,22738.0
2018-02-26 14:30:00,233.21,233.66,233.21,233.33,42295.0,207.921,208.3222,207.921,208.028,42295.0
2018-02-26 14:40:00,233.24,233.34,232.85,232.85,31344.0,207.9478,208.0369,207.6001,207.6001,31344.0
2018-02-26 14:50:00,232.79,233.11,232.71,232.75,48395.0,207.5466,207.8319,207.4753,207.5109,48395.0
2018-02-26 15:00:00,232.76,233.66,232.59,233.66,71219.0,207.5198,208.3222,207.3683,208.3222,71219.0
2018-02-26 15:10:00,233.61,233.94,233.56,233.94,58711.0,208.2777,208.5719,208.2331,208.5719,58711.0
2018-02-26 15:20:00,233.98,234.5,233.86,234.43,46350.0,208.6075,209.0712,208.5006,209.0087,46350.0
2018-02-26 15:30:00,234.41,234.51,234.13,234.3,90012.0,208.9909,209.0801,208.7413,208.8928,90012.0
2018-02-26 15:40:00,234.32,234.33,233.55,233.55,100366.0,208.9107,208.9196,208.2242,208.2242,100366.0
2018-02-26 15:50:00,233.55,234.11,233.4,234.02,161171.0,208.2242,208.7234,208.0904,208.6432,161171.0
2018-02-27 09:30:00,234.4,235.16,233.52,234.77,161257.0,208.982,209.6596,208.1974,209.3119,161257.0
2018-02-27 09:40:00,234.68,235.06,234.38,234.52,72310.0,209.2316,209.5704,208.9642,209.089,72310.0
2018-02-27 09:50:00,234.53,234.81,233.76,234.43,52525.0,209.0979,209.3475,208.4114,209.0087,52525.0
2018-02-27 10:00:00,234.5,234.77,233.98,234.47,58099.0,209.0712,209.3119,208.6075,209.0444,58099.0
2018-02-27 10:10:00,234.57,235.07,234.39,234.93,65183.0,209.1336,209.5793,208.9731,209.4545,65183.0
2018-02-27 10:20:00,235.0,235.35,234.96,235.07,44798.0,209.5169,209.829,209.4813,209.5793,44798.0
2018-02-27 10:30:00,235.06,235.7,234.92,235.66,56308.0,209.5704,210.141,209.4456,210.1054,56308.0
2018-02-27 10:40:00,235.7,235.86,235.13,235.44,45797.0,210.141,210.2837,209.6328,209.9092,45797.0
2018-02-27 10:50:00,235.45,235.78,235.24,235.41,53096.0,209.9181,210.2123,209.7309,209.8825,53096.0
2018-02-27 11:00:00,235.32,235.67,235.01,235.67,37391.0,209.8022,210.1143,209.5258,210.1143,37391.0
2018-02-27 11:10:00,235.69,235.7,235.35,235.64,47794.0,210.1321,210.141,209.829,210.0875,47794.0
2018-02-27 11:20:00,235.59,235.7,235.22,235.56,64840.0,210.043,210.141,209.7131,210.0162,64840.0
2018-02-27 11:30:00,235.63,235.89,235.27,235.27,42545.0,210.0786,210.3104,209.7577,209.7577,42545.0
2018-02-27 11:40:00,235.36,235.72,235.21,235.64,43972.0,209.8379,210.1589,209.7042,210.0875,43972.0
2018-02-27 11:50:00,235.68,235.73,234.93,235.15,43467.0,210.1232,210.1678,209.4545,209.6507,43467.0
2018-02-27 12:00:00,235.14,235.26,234.76,235.07,32721.0,209.6418,209.7487,209.303,209.5793,32721.0
2018-02-27 12:10:00,235.05,235.14,234.65,234.73,35093.0,209.5615,209.6418,209.2049,209.2762,35093.0
2018-02-27 12:20:00,234.87,234.87,234.18,234.8,51227.0,209.401,209.401,208.7859,209.3386,51227.0
2018-02-27 12:30:00,234.73,234.85,234.3,234.69,49453.0,209.2762,209.3832,208.8928,209.2405,49453.0
2018-02-27 12:40:00,234.66,234.82,234.2,234.42,32537.0,209.2138,209.3565,208.8037,208.9998,32537.0
2018-02-27 12:50:00,234.48,234.76,234.3,234.54,37830.0,209.0533,209.303,208.8928,209.1068,37830.0
2018-02-27 13:00:00,234.55,234.56,234.08,234.31,36118.0,209.1157,209.1246,208.6967,208.9018,36118.0
2018-02-27 13:10:00,234.31,234.49,233.99,234.28,27802.0,208.9018,209.0622,208.6165,208.875,27802.0
2018-02-27 13:20:00,234.42,234.61,234.23,234.33,36148.0,208.9998,209.1692,208.8304,208.9196,36148.0
2018-02-27 13:30:00,234.3,234.33,233.72,233.86,24122.0,208.8928,208.9196,208.3757,208.5006,24122.0
2018-02-27 13:40:00,233.82,234.35,233.75,233.75,32110.0,208.4649,208.9374,208.4025,208.4025,32110.0
2018-02-27 13:50:00,233.68,234.1,233.39,233.48,65269.0,208.3401,208.7145,208.0815,208.1618,65269.0
2018-02-27 14:00:00,233.44,233.69,232.92,233.32,67449.0,208.1261,208.349,207.6625,208.0191,67449.0
2018-02-27 14:10:00,233.4,233.43,232.91,233.1,26215.0,208.0904,208.1172,207.6536,207.823,26215.0
2018-02-27 14:20:00,233.05,233.5,232.95,233.42,22103.0,207.7784,208.1796,207.6892,208.1083,22103.0
2018-02-27 14:30:00,233.43,233.89,233.38,233.53,39210.0,208.1172,208.5273,208.0726,208.2063,39210.0
2018-02-27 14:40:00,233.53,233.53,232.79,232.93,32583.0,208.2063,208.2063,207.5466,207.6714,32583.0
2018-02-27 14:50:00,232.97,233.71,232.97,233.31,39671.0,207.7071,208.3668,207.7071,208.0102,39671.0
2018-02-27 15:00:00,233.34,233.61,233.0,233.0,28449.0,208.0369,208.2777,207.7338,207.7338,28449.0
2018-02-27 15:10:00,233.08,233.38,233.02,233.18,31345.0,207.8051,208.0726,207.7516,207.8943,31345.0
2018-02-27 15:20:00,233.15,233.38,232.92,233.31,37130.0,207.8675,208.0726,207.6625,208.0102,37130.0
2018-02-27 15:30:00,233.32,233.54,232.76,233.16,61890.0,208.0191,208.2153,207.5198,207.8765,61890.0
2018-02-27 15:40:00,233.1,233.52,232.75,233.52,59453.0,207.823,208.1974,207.5109,208.1974,59453.0
2018-02-27 15:50:00,233.49,233.49,232.44,232.44,185095.0,208.1707,208.1707,207.2345,207.2345,185095.0
2018-02-28 09:30:00,234.42,234.75,232.63,232.79,91148.0,208.9998,209.294,207.4039,207.5466,91148.0
2018-02-28 09:40:00,232.72,232.87,231.71,231.71,49838.0,207.4842,207.6179,206.5837,206.5837,49838.0
2018-02-28 09:50:00,231.79,232.49,231.43,232.39,51326.0,206.655,207.2791,206.3341,207.19,51326.0
2018-02-28 10:00:00,232.42,232.47,231.61,231.98,68569.0,207.2167,207.2613,206.4945,206.8244,68569.0
2018-02-28 10:10:00,231.98,232.45,231.89,232.28,52197.0,206.8244,207.2435,206.7442,207.0919,52197.0
2018-02-28 10:20:00,232.24,232.34,231.58,231.75,59575.0,207.0562,207.1454,206.4678,206.6194,59575.0
2018-02-28 10:30:00,231.76,232.08,231.47,231.75,35901.0,206.6283,206.9136,206.3697,206.6194,35901.0
2018-02-28 10:40:00,231.72,231.95,230.93,231.06,57197.0,206.5926,206.7977,205.8883,206.0042,57197.0
2018-02-28 10:50:00,231.08,231.3,230.17,230.8,64535.0,206.022,206.2182,205.2107,205.7724,64535.0
2018-02-28 11:00:00,230.84,230.87,230.18,230.18,45635.0,205.808,205.8348,205.2196,205.2196,45635.0
2018-02-28 11:10:00,230.17,231.06,229.96,230.81,57163.0,205.2107,206.0042,205.0235,205.7813,57163.0
2018-02-28 11:20:00,230.77,230.79,230.29,230.58,31841.0,205.7456,205.7635,205.3177,205.5762,31841.0
2018-02-28 11:30:00,230.59,230.74,229.77,229.77,37606.0,205.5851,205.7189,204.8541,204.8541,37606.0
2018-02-28 11:40:00,229.79,230.19,229.6,230.13,60313.0,204.8719,205.2285,204.7025,205.175,60313.0
2018-02-28 11:50:00,230.12,230.61,230.07,230.55,39117.0,205.1661,205.603,205.1215,205.5495,39117.0
2018-02-28 12:00:00,230.43,230.95,230.37,230.95,26389.0,205.4425,205.9061,205.389,205.9061,26389.0
2018-02-28 12:10:00,230.91,230.91,230.38,230.43,33844.0,205.8704,205.8704,205.3979,205.4425,33844.0
2018-02-28 12:20:00,230.36,230.66,230.15,230.49,56855.0,205.3801,205.6476,205.1929,205.496,56855.0
2018-02-28 12:30:00,230.4,230.84,230.18,230.8,19711.0,205.4157,205.808,205.2196,205.7724,19711.0
2018-02-28 12:40:00,230.8,231.22,230.6,231.2,24604.0,205.7724,206.1468,205.5941,206.129,24604.0
2018-02-28 12:50:00,231.14,231.28,230.63,230.72,47368.0,206.0755,206.2003,205.6208,205.701,47368.0
2018-02-28 13:00:00,230.68,230.79,230.32,230.49,30831.0,205.6654,205.7635,205.3444,205.496,30831.0
2018-02-28 13:10:00,230.48,230.6,230.03,230.13,42611.0,205.4871,205.5941,205.0859,205.175,42611.0
2018-02-28 13:20:00,230.11,230.57,230.02,230.55,39158.0,205.1572,205.5673,205.077,205.5495,39158.0
2018-02-28 13:30:00,230.53,230.75,230.26,230.69,27549.0,205.5317,205.7278,205.2909,205.6743,27549.0
2018-02-28 13:40:00,230.65,230.69,229.95,229.96,38204.0,205.6386,205.6743,205.0145,205.0235,38204.0
2018-02-28 13:50:00,230.0,230.61,229.87,230.56,29876.0,205.0591,205.603,204.9432,205.5584,29876.0
2018-02-28 14:00:00,230.57,230.97,230.56,230.88,38464.0,205.5673,205.9239,205.5584,205.8437,38464.0
2018-02-28 14:10:00,230.88,231.01,230.44,230.54,38837.0,205.8437,205.9596,205.4514,205.5406,38837.0
2018-02-28 14:20:00,230.54,231.09,230.54,230.75,47819.0,205.5406,206.0309,205.5406,205.7278,47819.0
2018-02-28 14:30:00,230.77,230.77,229.98,230.0,35712.0,205.7456,205.7456,205.0413,205.0591,35712.0
2018-02-28 14:40:00,230.01,230.11,229.41,229.6,45888.0,205.068,205.1572,204.5331,204.7025,45888.0
2018-02-28 14:50:00,229.51,229.55,228.72,228.89,71067.0,204.6223,204.6579,203.9179,204.0695,71067.0
2018-02-28 15:00:00,228.92,229.02,228.37,228.84,63950.0,204.0962,204.1854,203.6059,204.0249,63950.0
2018-02-28 15:10:00,228.83,228.93,228.11,228.22,61100.0,204.016,204.1052,203.3741,203.4721,61100.0
2018-02-28 15:20:00,228.22,228.22,227.62,227.87,76521.0,203.4721,203.4721,202.9372,203.1601,76521.0
2018-02-28 15:30:00,227.89,228.08,227.4,228.08,85039.0,203.1779,203.3473,202.7411,203.3473,85039.0
2018-02-28 15:40:00,228.11,228.16,227.1,227.17,174951.0,203.3741,203.4187,202.4736,202.536,174951.0
2018-02-28 15:50:00,227.13,227.24,226.09,226.14,375959.0,202.5003,202.5984,201.5731,201.6177,375959.0
2018-03-01 09:30:00,225.7,226.15,224.6,225.83,130164.0,201.2254,201.6266,200.2447,201.3413,130164.0
2018-03-01 09:40:00,225.75,226.52,224.92,226.06,69915.0,201.27,201.9565,200.53,201.5464,69915.0
2018-03-01 09:50:00,226.08,226.09,225.21,225.48,105517.0,201.5642,201.5731,200.7885,201.0293,105517.0
2018-03-01 10:00:00,225.28,227.25,225.11,227.11,71767.0,200.851,202.6073,200.6994,202.4825,71767.0
2018-03-01 10:10:00,227.08,227.98,226.55,227.25,63218.0,202.4558,203.2582,201.9832,202.6073,63218.0
2018-03-01 10:20:00,227.34,227.61,226.63,227.49,40759.0,202.6876,202.9283,202.0546,202.8213,40759.0
2018-03-01 10:30:00,227.7,229.29,227.62,228.69,83413.0,203.0085,204.4261,202.9372,203.8912,83413.0
2018-03-01 10:40:00,228.66,228.72,228.05,228.39,39014.0,203.8644,203.9179,203.3206,203.6237,39014.0
2018-03-01 10:50:00,228.29,228.46,227.64,227.79,70076.0,203.5346,203.6861,202.955,203.0888,70076.0
2018-03-01 11:00:00,227.8,228.89,227.71,228.62,48721.0,203.0977,204.0695,203.0174,203.8288,48721.0
2018-03-01 11:10:00,228.58,228.85,228.01,228.85,36555.0,203.7931,204.0338,203.2849,204.0338,36555.0
2018-03-01 11:20:00,228.75,229.0,227.9,228.15,41901.0,203.9447,204.1676,203.1868,203.4097,41901.0
2018-03-01 11:30:00,228.16,228.52,227.87,227.96,35123.0,203.4187,203.7396,203.1601,203.2403,35123.0
2018-03-01 11:40:00,227.91,228.59,227.75,228.29,31287.0,203.1958,203.802,203.0531,203.5346,31287.0
2018-03-01 11:50:00,228.31,228.51,227.78,227.8,33490.0,203.5524,203.7307,203.0799,203.0977,33490.0
2018-03-01 12:00:00,227.81,227.86,226.66,226.91,37249.0,203.1066,203.1512,202.0813,202.3042,37249.0
2018-03-01 12:10:00,226.96,227.17,226.6,226.66,39123.0,202.3488,202.536,202.0278,202.0813,39123.0
2018-03-01 12:20:00,226.64,226.85,226.3,226.71,36673.0,202.0635,202.2507,201.7603,202.1259,36673.0
2018-03-01 12:30:00,226.59,226.59,225.93,226.32,27638.0,202.0189,202.0189,201.4305,201.7782,27638.0
2018-03-01 12:40:00,226.33,226.62,225.99,226.52,39775.0,201.7871,202.0456,201.484,201.9565,39775.0
2018-03-01 12:50:00,226.56,226.58,226.01,226.13,34153.0,201.9922,202.01,201.5018,201.6088,34153.0
2018-03-01 13:00:00,226.07,226.07,224.06,224.23,91234.0,201.5553,201.5553,199.7633,199.9148,91234.0
2018-03-01 13:10:00,224.32,224.7,223.77,224.53,42256.0,199.9951,200.3338,199.5047,200.1823,42256.0
2018-03-01 13:20:00,224.5,225.05,224.09,224.88,35348.0,200.1555,200.6459,199.79,200.4943,35348.0
2018-03-01 13:30:00,224.8,224.96,224.29,224.7,36174.0,200.423,200.5657,199.9683,200.3338,36174.0
2018-03-01 13:40:00,224.77,224.79,223.79,224.24,29297.0,200.3963,200.4141,199.5225,199.9237,29297.0
2018-03-01 13:50:00,224.28,224.7,223.95,223.95,34218.0,199.9594,200.3338,199.6652,199.6652,34218.0
2018-03-01 14:00:00,224.0,224.14,223.03,223.75,66471.0,199.7098,199.8346,198.8449,199.4869,66471.0
2018-03-01 14:10:00,223.6,223.88,222.73,223.71,84593.0,199.3531,199.6028,198.5775,199.4512,84593.0
2018-03-01 14:20:00,223.71,223.98,223.24,223.75,53078.0,199.4512,199.6919,199.0322,199.4869,53078.0
2018-03-01 14:30:00,223.92,224.09,223.24,223.44,53001.0,199.6384,199.79,199.0322,199.2105,53001.0
2018-03-01 14:40:00,223.37,224.11,223.37,223.64,51591.0,199.1481,199.8078,199.1481,199.3888,51591.0
2018-03-01 14:50:00,223.65,224.04,223.34,223.86,47653.0,199.3977,199.7454,199.1213,199.5849,47653.0
2018-03-01 15:00:00,223.87,224.15,223.09,224.11,63547.0,199.5939,199.8435,198.8984,199.8078,63547.0
2018-03-01 15:10:00,224.07,225.41,223.8,225.41,71933.0,199.7722,200.9669,199.5314,200.9669,71933.0
2018-03-01 15:20:00,225.4,225.51,224.63,224.9,58120.0,200.9579,201.056,200.2714,200.5122,58120.0
2018-03-01 15:30:00,224.9,225.2,223.66,223.73,75990.0,200.5122,200.7796,199.4066,199.469,75990.0
2018-03-01 15:40:00,223.62,224.53,223.39,224.12,128481.0,199.371,200.1823,199.1659,199.8167,128481.0
2018-03-01 15:50:00,224.12,225.08,224.05,224.3,217507.0,199.8167,200.6726,199.7543,199.9772,217507.0
2018-03-02 09:30:00,223.21,225.31,222.59,224.64,123845.0,199.0054,200.8777,198.4527,200.2804,123845.0
2018-03-02 09:40:00,224.64,225.16,223.6,223.77,67427.0,200.2804,200.744,199.3531,199.5047,67427.0
2018-03-02 09:50:00,223.72,224.08,222.78,223.28,78126.0,199.4601,199.7811,198.6221,199.0678,78126.0
2018-03-02 10:00:00,223.46,223.93,222.83,223.25,65369.0,199.2283,199.6473,198.6666,199.0411,65369.0
2018-03-02 10:10:00,223.15,223.88,222.75,223.55,48634.0,198.9519,199.6028,198.5953,199.3086,48634.0
2018-03-02 10:20:00,223.55,224.37,223.35,223.6,41789.0,199.3086,200.0396,199.1302,199.3531,41789.0
2018-03-02 10:30:00,223.51,224.39,223.43,224.29,42723.0,199.2729,200.0575,199.2016,199.9683,42723.0
2018-03-02 10:40:00,224.35,224.87,224.35,224.71,41682.0,200.0218,200.4854,200.0218,200.3428,41682.0
2018-03-02 10:50:00,224.65,224.68,224.0,224.08,27771.0,200.2893,200.316,199.7098,199.7811,27771.0
2018-03-02 11:00:00,224.01,224.09,223.37,223.46,29590.0,199.7187,199.79,199.1481,199.2283,29590.0
2018-03-02 11:10:00,223.38,223.63,222.94,223.14,32445.0,199.157,199.3799,198.7647,198.943,32445.0
2018-03-02 11:20:00,223.2,224.08,223.11,223.82,25515.0,198.9965,199.7811,198.9163,199.5493,25515.0
2018-03-02 11:30:00,223.95,224.3,223.71,224.14,36697.0,199.6652,199.9772,199.4512,199.8346,36697.0
2018-03-02 11:40:00,224.21,225.0,224.21,224.98,36279.0,199.897,200.6013,199.897,200.5835,36279.0
2018-03-02 11:50:00,224.96,225.02,224.45,224.87,31379.0,200.5657,200.6191,200.111,200.4854,31379.0
2018-03-02 12:00:00,224.8,225.0,224.2,224.4,34215.0,200.423,200.6013,199.8881,200.0664,34215.0
2018-03-02 12:10:00,224.44,224.62,224.06,224.25,31290.0,200.102,200.2625,199.7633,199.9326,31290.0
2018-03-02 12:20:00,224.31,224.65,224.15,224.61,30032.0,199.9861,200.2893,199.8435,200.2536,30032.0
2018-03-02 12:30:00,224.54,224.77,224.34,224.49,24374.0,200.1912,200.3963,200.0129,200.1466,24374.0
2018-03-02 12:40:00,224.44,225.24,224.44,225.09,25659.0,200.102,200.8153,200.102,200.6816,25659.0
2018-03-02 12:50:00,225.1,225.37,224.98,225.15,29850.0,200.6905,200.9312,200.5835,200.7351,29850.0
2018-03-02 13:00:00,225.07,225.19,224.72,224.81,27008.0,200.6637,200.7707,200.3517,200.4319,27008.0
2018-03-02 13:10:00,224.78,224.78,224.08,224.24,31130.0,200.4052,200.4052,199.7811,199.9237,31130.0
2018-03-02 13:20:00,224.24,224.29,223.72,223.86,28862.0,199.9237,199.9683,199.4601,199.5849,28862.0
2018-03-02 13:30:00,223.85,224.12,223.42,223.78,31221.0,199.576,199.8167,199.1927,199.5136,31221.0
2018-03-02 13:40:00,223.78,224.14,223.55,224.14,18735.0,199.5136,199.8346,199.3086,199.8346,18735.0
2018-03-02 13:50:00,224.13,224.17,223.56,223.72,31852.0,199.8257,199.8613,199.3175,199.4601,31852.0
2018-03-02 14:00:00,223.79,224.47,223.79,224.21,32453.0,199.5225,200.1288,199.5225,199.897,32453.0
2018-03-02 14:10:00,224.25,224.67,224.23,224.39,27262.0,199.9326,200.3071,199.9148,200.0575,27262.0
2018-03-02 14:20:00,224.37,224.41,223.77,223.93,52327.0,200.0396,200.0753,199.5047,199.6473,52327.0
2018-03-02 14:30:00,223.91,224.33,223.7,224.32,29572.0,199.6295,200.004,199.4423,199.9951,29572.0
2018-03-02 14:40:00,224.31,224.55,224.12,224.47,29901.0,199.9861,200.2001,199.8167,200.1288,29901.0
2018-03-02 14:50:00,224.46,224.74,224.35,224.57,28889.0,200.1199,200.3695,200.0218,200.2179,28889.0
2018-03-02 15:00:00,224.45,224.52,223.68,224.11,52537.0,200.111,200.1734,199.4245,199.8078,52537.0
2018-03-02 15:10:00,224.15,224.17,223.59,224.03,38146.0,199.8435,199.8613,199.3442,199.7365,38146.0
2018-03-02 15:20:00,224.07,224.24,223.84,224.1,51422.0,199.7722,199.9237,199.5671,199.7989,51422.0
2018-03-02 15:30:00,224.13,224.94,224.05,224.85,46554.0,199.8257,200.5478,199.7543,200.4676,46554.0
2018-03-02 15:40:00,224.89,225.14,224.53,224.82,76063.0,200.5032,200.7261,200.1823,200.4408,76063.0
2018-03-02 15:50:00,224.88,225.82,224.86,225.08,213169.0,200.4943,201.3324,200.4765,200.6726,213169.0
2018-03-05 09:30:00,223.37,224.27,223.1,223.81,84257.0,199.1481,199.9505,198.9074,199.5404,84257.0
2018-03-05 09:40:00,223.82,223.89,222.98,223.0,34817.0,199.5493,199.6117,198.8004,198.8182,34817.0
2018-03-05 09:50:00,222.89,223.3,222.79,223.19,39301.0,198.7201,199.0857,198.631,198.9876,39301.0
2018-03-05 10:00:00,223.15,224.88,223.15,224.06,56188.0,198.9519,200.4943,198.9519,199.7633,56188.0
2018-03-05 10:10:00,224.08,224.32,223.84,224.14,53245.0,199.7811,199.9951,199.5671,199.8346,53245.0
2018-03-05 10:20:00,224.06,224.76,224.06,224.41,37812.0,199.7633,200.3873,199.7633,200.0753,37812.0
2018-03-05 10:30:00,224.32,224.99,224.04,224.76,28299.0,199.9951,200.5924,199.7454,200.3873,28299.0
2018-03-05 10:40:00,224.8,225.26,224.61,224.75,30392.0,200.423,200.8331,200.2536,200.3784,30392.0
2018-03-05 10:50:00,224.73,225.28,224.67,224.86,41567.0,200.3606,200.851,200.3071,200.4765,41567.0
2018-03-05 11:00:00,224.85,225.31,224.79,225.15,58025.0,200.4676,200.8777,200.4141,200.7351,58025.0
2018-03-05 11:10:00,225.02,225.48,224.96,225.23,31655.0,200.6191,201.0293,200.5657,200.8064,31655.0
2018-03-05 11:20:00,225.24,225.84,225.2,225.8,63867.0,200.8153,201.3502,200.7796,201.3146,63867.0
2018-03-05 11:30:00,225.83,226.39,225.72,226.23,21139.0,201.3413,201.8406,201.2432,201.6979,21139.0
2018-03-05 11:40:00,226.37,226.74,226.16,226.16,33556.0,201.8228,202.1526,201.6355,201.6355,33556.0
2018-03-05 11:50:00,226.12,226.65,226.07,226.43,44609.0,201.5999,202.0724,201.5553,201.8763,44609.0
2018-03-05 12:00:00,226.47,226.79,226.43,226.71,26063.0,201.9119,202.1972,201.8763,202.1259,26063.0
2018-03-05 12:10:00,226.7,226.94,226.61,226.65,23920.0,202.117,202.3309,202.0367,202.0724,23920.0
2018-03-05 12:20:00,226.59,226.84,226.37,226.8,29039.0,202.0189,202.2418,201.8228,202.2061,29039.0
2018-03-05 12:30:00,226.73,226.96,226.62,226.81,32032.0,202.1437,202.3488,202.0456,202.215,32032.0
2018-03-05 12:40:00,226.84,227.18,226.74,227.12,20906.0,202.2418,202.5449,202.1526,202.4914,20906.0
2018-03-05 12:50:00,227.09,227.79,227.07,227.76,44183.0,202.4647,203.0888,202.4469,203.062,44183.0
2018-03-05 13:00:00,227.71,227.89,227.52,227.68,34981.0,203.0174,203.1779,202.8481,202.9907,34981.0
2018-03-05 13:10:00,227.71,228.0,227.67,227.91,38444.0,203.0174,203.276,202.9818,203.1958,38444.0
2018-03-05 13:20:00,227.92,228.0,227.55,227.59,75265.0,203.2047,203.276,202.8748,202.9105,75265.0
2018-03-05 13:30:00,227.55,227.94,227.47,227.77,29269.0,202.8748,203.2225,202.8035,203.0709,29269.0
2018-03-05 13:40:00,227.75,227.95,227.34,227.55,38156.0,203.0531,203.2314,202.6876,202.8748,38156.0
2018-03-05 13:50:00,227.48,227.55,227.26,227.41,34725.0,202.8124,202.8748,202.6162,202.75,34725.0
2018-03-05 14:00:00,227.51,227.71,227.25,227.56,21827.0,202.8391,203.0174,202.6073,202.8837,21827.0
2018-03-05 14:10:00,227.58,227.58,227.07,227.21,18983.0,202.9015,202.9015,202.4469,202.5717,18983.0
2018-03-05 14:20:00,227.21,227.65,227.15,227.48,24270.0,202.5717,202.964,202.5182,202.8124,24270.0
2018-03-05 14:30:00,227.49,227.93,227.45,227.87,23967.0,202.8213,203.2136,202.7856,203.1601,23967.0
2018-03-05 14:40:00,227.87,228.0,227.8,227.96,43017.0,203.1601,203.276,203.0977,203.2403,43017.0
2018-03-05 14:50:00,227.98,228.0,227.66,227.98,38570.0,203.2582,203.276,202.9729,203.2582,38570.0
2018-03-05 15:00:00,227.99,228.81,227.96,228.53,139430.0,203.2671,203.9982,203.2403,203.7485,139430.0
2018-03-05 15:10:00,228.56,228.73,228.31,228.73,33245.0,203.7753,203.9268,203.5524,203.9268,33245.0
2018-03-05 15:20:00,228.76,229.04,228.64,228.86,47651.0,203.9536,204.2032,203.8466,204.0427,47651.0
2018-03-05 15:30:00,228.87,229.31,228.74,229.08,48082.0,204.0517,204.4439,203.9358,204.2389,48082.0
2018-03-05 15:40:00,229.01,229.43,228.68,228.8,87409.0,204.1765,204.5509,203.8823,203.9893,87409.0
2018-03-05 15:50:00,228.74,229.02,228.36,228.43,143106.0,203.9358,204.1854,203.597,203.6594,143106.0
2018-03-06 09:30:00,230.1,230.1,226.76,227.1,127573.0,205.1483,205.1483,202.1705,202.4736,127573.0
2018-03-06 09:40:00,227.17,227.53,226.66,227.06,53662.0,202.536,202.857,202.0813,202.4379,53662.0
2018-03-06 09:50:00,227.15,227.2,226.63,226.92,52438.0,202.5182,202.5628,202.0546,202.3131,52438.0
2018-03-06 10:00:00,226.83,227.1,226.12,226.51,49098.0,202.2329,202.4736,201.5999,201.9476,49098.0
2018-03-06 10:10:00,226.42,226.76,226.08,226.7,50683.0,201.8673,202.1705,201.5642,202.117,50683.0
2018-03-06 10:20:00,226.6,226.6,226.0,226.28,70569.0,202.0278,202.0278,201.4929,201.7425,70569.0
2018-03-06 10:30:00,226.32,226.64,225.92,225.92,24496.0,201.7782,202.0635,201.4216,201.4216,24496.0
2018-03-06 10:40:00,225.89,226.01,225.13,225.3,54938.0,201.3948,201.5018,200.7172,200.8688,54938.0
2018-03-06 10:50:00,225.27,225.52,224.6,224.78,61737.0,200.842,201.0649,200.2447,200.4052,61737.0
2018-03-06 11:00:00,224.72,224.9,224.0,224.1,59768.0,200.3517,200.5122,199.7098,199.7989,59768.0
2018-03-06 11:10:00,224.02,224.55,223.89,224.43,49048.0,199.7276,200.2001,199.6117,200.0931,49048.0
2018-03-06 11:20:00,224.38,224.63,223.98,224.58,44189.0,200.0485,200.2714,199.6919,200.2269,44189.0
2018-03-06 11:30:00,224.58,225.08,224.44,224.78,55365.0,200.2269,200.6726,200.102,200.4052,55365.0
2018-03-06 11:40:00,224.88,225.06,224.67,224.96,29298.0,200.4943,200.6548,200.3071,200.5657,29298.0
2018-03-06 11:50:00,224.99,224.99,224.41,224.61,22642.0,200.5924,200.5924,200.0753,200.2536,22642.0
2018-03-06 12:00:00,224.6,224.69,224.39,224.58,33325.0,200.2447,200.3249,200.0575,200.2269,33325.0
2018-03-06 12:10:00,224.67,224.72,224.43,224.47,16427.0,200.3071,200.3517,200.0931,200.1288,16427.0
2018-03-06 12:20:00,224.43,224.54,224.11,224.18,25847.0,200.0931,200.1912,199.8078,199.8702,25847.0
2018-03-06 12:30:00,224.2,224.8,224.2,224.62,17731.0,199.8881,200.423,199.8881,200.2625,17731.0
2018-03-06 12:40:00,224.66,225.06,224.51,225.01,23121.0,200.2982,200.6548,200.1645,200.6102,23121.0
2018-03-06 12:50:00,225.12,226.06,225.12,226.06,33282.0,200.7083,201.5464,200.7083,201.5464,33282.0
2018-03-06 13:00:00,226.05,226.62,226.05,226.4,49297.0,201.5375,202.0456,201.5375,201.8495,49297.0
2018-03-06 13:10:00,226.3,226.46,226.08,226.19,24956.0,201.7603,201.903,201.5642,201.6623,24956.0
2018-03-06 13:20:00,226.15,226.35,225.98,226.02,22243.0,201.6266,201.8049,201.475,201.5107,22243.0
2018-03-06 13:30:00,226.03,226.27,225.93,226.15,21671.0,201.5196,201.7336,201.4305,201.6266,21671.0
2018-03-06 13:40:00,226.19,226.25,225.53,225.64,29452.0,201.6623,201.7158,201.0738,201.1719,29452.0
2018-03-06 13:50:00,225.64,225.86,225.22,225.49,38229.0,201.1719,201.3681,200.7975,201.0382,38229.0
2018-03-06 14:00:00,225.52,226.15,225.52,226.1,39142.0,201.0649,201.6266,201.0649,201.582,39142.0
2018-03-06 14:10:00,226.1,226.13,225.58,225.89,32492.0,201.582,201.6088,201.1184,201.3948,32492.0
2018-03-06 14:20:00,225.78,226.01,225.43,225.63,39687.0,201.2967,201.5018,200.9847,201.163,39687.0
2018-03-06 14:30:00,225.65,226.34,225.65,226.31,30316.0,201.1808,201.796,201.1808,201.7693,30316.0
2018-03-06 14:40:00,226.27,226.54,226.17,226.49,19283.0,201.7336,201.9743,201.6444,201.9297,19283.0
2018-03-06 14:50:00,226.48,226.64,226.23,226.32,47395.0,201.9208,202.0635,201.6979,201.7782,47395.0
2018-03-06 15:00:00,226.3,226.38,225.81,225.98,32956.0,201.7603,201.8317,201.3235,201.475,32956.0
2018-03-06 15:10:00,225.98,226.09,225.59,225.67,35891.0,201.475,201.5731,201.1273,201.1987,35891.0
2018-03-06 15:20:00,225.64,226.22,225.52,225.97,47529.0,201.1719,201.689,201.0649,201.4661,47529.0
2018-03-06 15:30:00,225.96,226.29,225.92,225.97,46986.0,201.4572,201.7514,201.4216,201.4661,46986.0
2018-03-06 15:40:00,226.0,226.16,225.38,225.72,72797.0,201.4929,201.6355,200.9401,201.2432,72797.0
2018-03-06 15:50:00,225.66,226.24,225.65,226.2,154787.0,201.1897,201.7069,201.1808,201.6712,154787.0
2018-03-07 09:30:00,224.35,225.54,223.75,225.49,104676.0,200.0218,201.0828,199.4869,201.0382,104676.0
2018-03-07 09:40:00,225.52,225.75,224.95,225.64,65088.0,201.0649,201.27,200.5567,201.1719,65088.0
2018-03-07 09:50:00,225.62,226.0,224.85,224.85,63220.0,201.1541,201.4929,200.4676,200.4676,63220.0
2018-03-07 10:00:00,224.75,225.64,224.56,225.02,60004.0,200.3784,201.1719,200.209,200.6191,60004.0
2018-03-07 10:10:00,225.03,225.41,224.74,225.34,53853.0,200.6281,200.9669,200.3695,200.9044,53853.0
2018-03-07 10:20:00,225.34,225.87,225.23,225.84,70324.0,200.9044,201.377,200.8064,201.3502,70324.0
2018-03-07 10:30:00,225.78,226.42,225.58,226.14,63996.0,201.2967,201.8673,201.1184,201.6177,63996.0
2018-03-07 10:40:00,226.09,226.24,225.94,226.17,30284.0,201.5731,201.7069,201.4394,201.6444,30284.0
2018-03-07 10:50:00,226.23,226.34,225.78,226.28,48183.0,201.6979,201.796,201.2967,201.7425,48183.0
2018-03-07 11:00:00,226.27,226.4,225.99,226.36,40077.0,201.7336,201.8495,201.484,201.8138,40077.0
2018-03-07 11:10:00,226.36,226.44,225.87,225.9,51064.0,201.8138,201.8852,201.377,201.4037,51064.0
2018-03-07 11:20:00,225.84,225.97,225.53,225.79,61297.0,201.3502,201.4661,201.0738,201.3057,61297.0
2018-03-07 11:30:00,225.84,226.21,225.8,225.98,33804.0,201.3502,201.6801,201.3146,201.475,33804.0
2018-03-07 11:40:00,225.98,226.17,225.83,225.83,32044.0,201.475,201.6444,201.3413,201.3413,32044.0
2018-03-07 11:50:00,225.83,225.89,225.02,225.02,47626.0,201.3413,201.3948,200.6191,200.6191,47626.0
2018-03-07 12:00:00,225.02,225.53,225.0,225.44,68237.0,200.6191,201.0738,200.6013,200.9936,68237.0
2018-03-07 12:10:00,225.44,225.49,224.9,225.26,71248.0,200.9936,201.0382,200.5122,200.8331,71248.0
2018-03-07 12:20:00,225.27,225.33,224.8,225.21,36067.0,200.842,200.8955,200.423,200.7885,36067.0
2018-03-07 12:30:00,225.13,225.38,224.95,225.32,39749.0,200.7172,200.9401,200.5567,200.8866,39749.0
2018-03-07 12:40:00,225.31,225.91,225.0,225.71,41791.0,200.8777,201.4126,200.6013,201.2343,41791.0
2018-03-07 12:50:00,225.76,225.92,225.61,225.72,32184.0,201.2789,201.4216,201.1452,201.2432,32184.0
2018-03-07 13:00:00,225.63,225.78,225.34,225.47,52011.0,201.163,201.2967,200.9044,201.0204,52011.0
2018-03-07 13:10:00,225.45,225.54,225.12,225.43,40697.0,201.0025,201.0828,200.7083,200.9847,40697.0
2018-03-07 13:20:00,225.4,226.0,225.26,225.99,41492.0,200.9579,201.4929,200.8331,201.484,41492.0
2018-03-07 13:30:00,225.99,226.26,225.77,225.94,44189.0,201.484,201.7247,201.2878,201.4394,44189.0
2018-03-07 13:40:00,225.9,226.02,225.69,225.77,38842.0,201.4037,201.5107,201.2165,201.2878,38842.0
2018-03-07 13:50:00,225.78,225.91,225.65,225.8,38536.0,201.2967,201.4126,201.1808,201.3146,38536.0
2018-03-07 14:00:00,225.8,225.89,225.4,225.82,40782.0,201.3146,201.3948,200.9579,201.3324,40782.0
2018-03-07 14:10:00,225.88,226.32,225.86,226.02,57405.0,201.3859,201.7782,201.3681,201.5107,57405.0
2018-03-07 14:20:00,226.02,226.44,225.99,226.16,38931.0,201.5107,201.8852,201.484,201.6355,38931.0
2018-03-07 14:30:00,226.19,226.66,226.18,226.54,31793.0,201.6623,202.0813,201.6534,201.9743,31793.0
2018-03-07 14:40:00,226.55,226.82,226.51,226.79,26686.0,201.9832,202.224,201.9476,202.1972,26686.0
2018-03-07 14:50:00,226.78,226.99,226.18,226.35,33976.0,202.1883,202.3755,201.6534,201.8049,33976.0
2018-03-07 15:00:00,226.32,227.2,226.32,226.99,39248.0,201.7782,202.5628,201.7782,202.3755,39248.0
2018-03-07 15:10:00,226.97,227.31,226.92,227.23,38739.0,202.3577,202.6608,202.3131,202.5895,38739.0
2018-03-07 15:20:00,227.2,227.35,226.98,227.3,55103.0,202.5628,202.6965,202.3666,202.6519,55103.0
2018-03-07 15:30:00,227.28,227.71,227.28,227.61,38890.0,202.6341,203.0174,202.6341,202.9283,38890.0
2018-03-07 15:40:00,227.63,227.82,227.45,227.58,66863.0,202.9461,203.1155,202.7856,202.9015,66863.0
2018-03-07 15:50:00,227.62,227.69,227.16,227.37,196622.0,202.9372,202.9996,202.5271,202.7143,196622.0
2018-03-08 09:30:00,227.93,227.99,225.25,226.74,220905.0,203.8918,203.9455,201.4944,202.8273,220905.0
2018-03-08 09:40:00,226.82,226.95,225.1,225.72,166801.0,202.8988,203.0151,201.3602,201.9149,166801.0
2018-03-08 09:50:00,225.7,226.45,225.4,225.81,105163.0,201.897,202.5679,201.6286,201.9954,105163.0
2018-03-08 10:00:00,225.87,226.15,225.71,226.13,81194.0,202.049,202.2995,201.9059,202.2816,81194.0
2018-03-08 10:10:00,226.09,226.42,226.03,226.39,86534.0,202.2458,202.541,202.1922,202.5142,86534.0
2018-03-08 10:20:00,226.36,226.61,226.07,226.11,56034.0,202.4874,202.711,202.2279,202.2637,56034.0
2018-03-08 10:30:00,226.05,226.32,225.75,226.07,74646.0,202.2101,202.4516,201.9417,202.2279,74646.0
2018-03-08 10:40:00,225.99,226.76,225.96,226.64,66949.0,202.1564,202.8452,202.1295,202.7378,66949.0
2018-03-08 10:50:00,226.64,226.83,226.55,226.83,33894.0,202.7378,202.9078,202.6573,202.9078,33894.0
2018-03-08 11:00:00,226.81,227.5,226.64,226.64,50384.0,202.8899,203.5071,202.7378,202.7378,50384.0
2018-03-08 11:10:00,226.64,227.08,226.64,226.96,58053.0,202.7378,203.1314,202.7378,203.0241,58053.0
2018-03-08 11:20:00,226.93,227.07,226.79,226.85,34779.0,202.9972,203.1225,202.872,202.9257,34779.0
2018-03-08 11:30:00,226.85,226.85,226.65,226.71,40524.0,202.9257,202.9257,202.7468,202.8005,40524.0
2018-03-08 11:40:00,226.71,226.71,226.21,226.21,44136.0,202.8005,202.8005,202.3532,202.3532,44136.0
2018-03-08 11:50:00,226.2,226.26,225.99,226.08,35546.0,202.3442,202.3979,202.1564,202.2369,35546.0
2018-03-08 12:00:00,226.08,226.36,225.64,225.64,43039.0,202.2369,202.4874,201.8433,201.8433,43039.0
2018-03-08 12:10:00,225.64,225.64,224.86,225.46,104925.0,201.8433,201.8433,201.1456,201.6823,104925.0
2018-03-08 12:20:00,225.46,225.58,224.95,225.32,39670.0,201.6823,201.7896,201.2261,201.557,39670.0
2018-03-08 12:30:00,225.3,225.43,225.06,225.07,61590.0,201.5392,201.6554,201.3245,201.3334,61590.0
2018-03-08 12:40:00,225.1,225.31,224.88,225.31,42419.0,201.3602,201.5481,201.1634,201.5481,42419.0
2018-03-08 12:50:00,225.29,225.6,225.12,225.6,47681.0,201.5302,201.8075,201.3781,201.8075,47681.0
2018-03-08 13:00:00,225.6,225.66,225.33,225.38,38167.0,201.8075,201.8612,201.566,201.6107,38167.0
2018-03-08 13:10:00,225.43,225.52,225.08,225.1,27186.0,201.6554,201.736,201.3424,201.3602,27186.0
2018-03-08 13:20:00,225.07,225.17,224.44,224.62,39075.0,201.3334,201.4229,200.7699,200.9309,39075.0
2018-03-08 13:30:00,224.53,224.89,224.44,224.56,18930.0,200.8504,201.1724,200.7699,200.8772,18930.0
2018-03-08 13:40:00,224.51,224.75,224.48,224.75,24312.0,200.8325,201.0472,200.8056,201.0472,24312.0
2018-03-08 13:50:00,224.72,224.98,224.58,224.9,42129.0,201.0203,201.2529,200.8951,201.1813,42129.0
2018-03-08 14:00:00,224.81,224.85,224.44,224.45,38536.0,201.1008,201.1366,200.7699,200.7788,38536.0
2018-03-08 14:10:00,224.48,224.66,224.34,224.62,35152.0,200.8056,200.9666,200.6804,200.9309,35152.0
2018-03-08 14:20:00,224.64,224.72,224.53,224.57,38127.0,200.9488,201.0203,200.8504,200.8861,38127.0
2018-03-08 14:30:00,224.56,224.82,224.47,224.61,45528.0,200.8772,201.1098,200.7967,200.9219,45528.0
2018-03-08 14:40:00,224.61,224.87,224.53,224.81,45315.0,200.9219,201.1545,200.8504,201.1008,45315.0
2018-03-08 14:50:00,224.82,224.92,224.67,224.89,39744.0,201.1098,201.1992,200.9756,201.1724,39744.0
2018-03-08 15:00:00,224.91,225.08,224.8,225.02,57310.0,201.1903,201.3424,201.0919,201.2887,57310.0
2018-03-08 15:10:00,225.02,225.17,224.92,225.07,53639.0,201.2887,201.4229,201.1992,201.3334,53639.0
2018-03-08 15:20:00,225.13,225.18,224.88,224.91,46725.0,201.3871,201.4318,201.1634,201.1903,46725.0
2018-03-08 15:30:00,224.9,224.95,224.58,224.6,69172.0,201.1813,201.2261,200.8951,200.913,69172.0
2018-03-08 15:40:00,224.59,224.69,223.92,224.27,107728.0,200.904,200.9935,200.3047,200.6178,107728.0
2018-03-08 15:50:00,224.28,224.82,224.28,224.69,333318.0,200.6267,201.1098,200.6267,200.9935,333318.0
2018-03-09 09:30:00,226.11,226.11,222.5,224.61,218118.0,202.2637,202.2637,199.0345,200.9219,218118.0
2018-03-09 09:40:00,224.62,224.91,223.94,224.0,121376.0,200.9309,201.1903,200.3226,200.3763,121376.0
2018-03-09 09:50:00,224.0,224.32,223.75,224.07,82710.0,200.3763,200.6625,200.1526,200.4389,82710.0
2018-03-09 10:00:00,224.1,224.45,223.79,224.32,80011.0,200.4657,200.7788,200.1884,200.6625,80011.0
2018-03-09 10:10:00,224.34,224.7,224.12,224.63,76570.0,200.6804,201.0024,200.4836,200.9398,76570.0
2018-03-09 10:20:00,224.62,224.76,224.21,224.28,61176.0,200.9309,201.0561,200.5641,200.6267,61176.0
2018-03-09 10:30:00,224.28,224.96,224.21,224.63,75771.0,200.6267,201.235,200.5641,200.9398,75771.0
2018-03-09 10:40:00,224.63,224.87,224.41,224.59,92258.0,200.9398,201.1545,200.743,200.904,92258.0
2018-03-09 10:50:00,224.61,224.72,224.32,224.45,65472.0,200.9219,201.0203,200.6625,200.7788,65472.0
2018-03-09 11:00:00,224.51,224.72,224.38,224.51,77150.0,200.8325,201.0203,200.7162,200.8325,77150.0
2018-03-09 11:10:00,224.5,224.51,223.96,224.0,46363.0,200.8235,200.8325,200.3405,200.3763,46363.0
2018-03-09 11:20:00,224.05,224.11,223.78,224.06,80760.0,200.421,200.4747,200.1795,200.4299,80760.0
2018-03-09 11:30:00,224.11,224.11,223.87,223.98,58688.0,200.4747,200.4747,200.26,200.3584,58688.0
2018-03-09 11:40:00,223.96,223.98,223.64,223.83,87319.0,200.3405,200.3584,200.0542,200.2242,87319.0
2018-03-09 11:50:00,223.84,223.96,223.75,223.89,67111.0,200.2331,200.3405,200.1526,200.2779,67111.0
2018-03-09 12:00:00,223.9,224.13,223.89,224.02,79830.0,200.2868,200.4925,200.2779,200.3941,79830.0
2018-03-09 12:10:00,224.03,224.13,224.0,224.04,79218.0,200.4031,200.4925,200.3763,200.412,79218.0
2018-03-09 12:20:00,224.05,224.13,224.0,224.08,54499.0,200.421,200.4925,200.3763,200.4478,54499.0
2018-03-09 12:30:00,224.07,224.4,224.01,224.37,56770.0,200.4389,200.7341,200.3852,200.7072,56770.0
2018-03-09 12:40:00,224.37,224.97,224.27,224.95,171487.0,200.7072,201.244,200.6178,201.2261,171487.0
2018-03-09 12:50:00,224.95,225.69,224.91,225.58,79843.0,201.2261,201.888,201.1903,201.7896,79843.0
2018-03-09 13:00:00,225.61,225.9,225.57,225.7,101860.0,201.8165,202.0759,201.7807,201.897,101860.0
2018-03-09 13:10:00,225.75,226.44,225.7,226.33,62008.0,201.9417,202.5589,201.897,202.4605,62008.0
2018-03-09 13:20:00,226.31,226.38,226.14,226.19,53493.0,202.4426,202.5053,202.2906,202.3353,53493.0
2018-03-09 13:30:00,226.16,226.35,226.0,226.03,53925.0,202.3085,202.4784,202.1653,202.1922,53925.0
2018-03-09 13:40:00,226.01,226.16,225.88,226.07,45995.0,202.1743,202.3085,202.058,202.2279,45995.0
2018-03-09 13:50:00,226.06,226.11,225.75,226.1,35959.0,202.219,202.2637,201.9417,202.2548,35959.0
2018-03-09 14:00:00,226.14,226.49,225.88,226.49,45871.0,202.2906,202.6037,202.058,202.6037,45871.0
2018-03-09 14:10:00,226.48,226.52,226.2,226.24,60650.0,202.5947,202.6305,202.3442,202.38,60650.0
2018-03-09 14:20:00,226.24,226.26,225.89,226.12,76416.0,202.38,202.3979,202.0669,202.2727,76416.0
2018-03-09 14:30:00,226.13,226.42,226.06,226.33,94198.0,202.2816,202.541,202.219,202.4605,94198.0
2018-03-09 14:40:00,226.36,226.42,226.08,226.17,77571.0,202.4874,202.541,202.2369,202.3174,77571.0
2018-03-09 14:50:00,226.16,226.2,226.02,226.08,98322.0,202.3085,202.3442,202.1832,202.2369,98322.0
2018-03-09 15:00:00,226.08,226.18,225.67,225.77,143159.0,202.2369,202.3263,201.8701,201.9596,143159.0
2018-03-09 15:10:00,225.8,226.08,225.48,225.56,89986.0,201.9864,202.2369,201.7002,201.7717,89986.0
2018-03-09 15:20:00,225.55,225.69,225.2,225.32,149318.0,201.7628,201.888,201.4497,201.557,149318.0
2018-03-09 15:30:00,225.35,225.74,225.31,225.66,161149.0,201.5839,201.9327,201.5481,201.8612,161149.0
2018-03-09 15:40:00,225.64,225.83,225.17,225.2,155455.0,201.8433,202.0133,201.4229,201.4497,155455.0
2018-03-09 15:50:00,225.21,225.81,225.19,225.43,393729.0,201.4586,201.9954,201.4408,201.6554,393729.0
2018-03-12 09:30:00,226.21,227.0,225.55,226.13,130625.0,202.3532,203.0599,201.7628,202.2816,130625.0
2018-03-12 09:40:00,226.12,226.92,225.84,226.66,166078.0,202.2727,202.9883,202.0222,202.7557,166078.0
2018-03-12 09:50:00,226.6,226.65,226.22,226.53,54719.0,202.7021,202.7468,202.3621,202.6394,54719.0
2018-03-12 10:00:00,226.53,226.63,226.14,226.3,63765.0,202.6394,202.7289,202.2906,202.4337,63765.0
2018-03-12 10:10:00,226.31,226.42,225.93,226.0,78162.0,202.4426,202.541,202.1027,202.1653,78162.0
2018-03-12 10:20:00,226.0,226.07,225.57,225.57,37176.0,202.1653,202.2279,201.7807,201.7807,37176.0
2018-03-12 10:30:00,225.57,225.61,225.08,225.19,63851.0,201.7807,201.8165,201.3424,201.4408,63851.0
2018-03-12 10:40:00,225.16,225.63,224.97,225.51,52053.0,201.4139,201.8344,201.244,201.727,52053.0
2018-03-12 10:50:00,225.48,225.58,224.93,224.93,39528.0,201.7002,201.7896,201.2082,201.2082,39528.0
2018-03-12 11:00:00,224.92,225.26,224.39,224.62,74439.0,201.1992,201.5034,200.7251,200.9309,74439.0
2018-03-12 11:10:00,224.56,224.72,224.37,224.49,40228.0,200.8772,201.0203,200.7072,200.8146,40228.0
2018-03-12 11:20:00,224.47,224.52,224.14,224.17,37620.0,200.7967,200.8414,200.5015,200.5283,37620.0
2018-03-12 11:30:00,224.32,225.17,224.23,224.9,57223.0,200.6625,201.4229,200.582,201.1813,57223.0
2018-03-12 11:40:00,224.9,224.98,224.42,224.42,25223.0,201.1813,201.2529,200.752,200.752,25223.0
2018-03-12 11:50:00,224.42,224.76,224.24,224.57,38036.0,200.752,201.0561,200.5909,200.8861,38036.0
2018-03-12 12:00:00,224.63,224.82,224.44,224.6,38051.0,200.9398,201.1098,200.7699,200.913,38051.0
2018-03-12 12:10:00,224.64,224.65,224.21,224.23,33074.0,200.9488,200.9577,200.5641,200.582,33074.0
2018-03-12 12:20:00,224.2,224.33,224.1,224.16,30644.0,200.5552,200.6715,200.4657,200.5194,30644.0
2018-03-12 12:30:00,224.2,224.23,223.83,224.03,48324.0,200.5552,200.582,200.2242,200.4031,48324.0
2018-03-12 12:40:00,224.05,224.21,223.96,223.98,21407.0,200.421,200.5641,200.3405,200.3584,21407.0
2018-03-12 12:50:00,223.98,224.13,223.94,224.01,20119.0,200.3584,200.4925,200.3226,200.3852,20119.0
2018-03-12 13:00:00,223.99,224.04,223.83,223.83,40213.0,200.3673,200.412,200.2242,200.2242,40213.0
2018-03-12 13:10:00,223.89,223.96,223.53,223.58,49856.0,200.2779,200.3405,199.9558,200.0006,49856.0
2018-03-12 13:20:00,223.62,223.71,223.42,223.6,88102.0,200.0363,200.1168,199.8574,200.0184,88102.0
2018-03-12 13:30:00,223.56,223.82,223.46,223.81,42672.0,199.9827,200.2152,199.8932,200.2063,42672.0
2018-03-12 13:40:00,223.85,223.86,223.46,223.52,27094.0,200.2421,200.251,199.8932,199.9469,27094.0
2018-03-12 13:50:00,223.54,223.61,223.34,223.44,31574.0,199.9648,200.0274,199.7859,199.8753,31574.0
2018-03-12 14:00:00,223.47,223.66,223.29,223.3,37643.0,199.9022,200.0721,199.7411,199.7501,37643.0
2018-03-12 14:10:00,223.28,223.35,223.03,223.18,32167.0,199.7322,199.7948,199.5086,199.6427,32167.0
2018-03-12 14:20:00,223.17,223.5,223.12,223.5,21369.0,199.6338,199.929,199.5891,199.929,21369.0
2018-03-12 14:30:00,223.48,223.58,223.35,223.44,44520.0,199.9111,200.0006,199.7948,199.8753,44520.0
2018-03-12 14:40:00,223.46,223.51,222.91,222.91,56390.0,199.8932,199.9379,199.4012,199.4012,56390.0
2018-03-12 14:50:00,222.91,223.1,222.8,222.94,60041.0,199.4012,199.5712,199.3028,199.428,60041.0
2018-03-12 15:00:00,222.93,223.35,222.9,223.3,42020.0,199.4191,199.7948,199.3923,199.7501,42020.0
2018-03-12 15:10:00,223.28,223.72,223.26,223.28,35785.0,199.7322,200.1258,199.7143,199.7322,35785.0
2018-03-12 15:20:00,223.26,223.39,223.21,223.36,47396.0,199.7143,199.8306,199.6696,199.8038,47396.0
2018-03-12 15:30:00,223.33,223.45,223.12,223.15,66868.0,199.7769,199.8843,199.5891,199.6159,66868.0
2018-03-12 15:40:00,223.15,223.59,223.13,223.49,115117.0,199.6159,200.0095,199.598,199.92,115117.0
2018-03-12 15:50:00,223.45,223.45,222.77,222.82,253906.0,199.8843,199.8843,199.276,199.3207,253906.0
2018-03-13 09:30:00,223.53,224.2,223.16,223.7,147505.0,199.9558,200.5552,199.6248,200.1079,147505.0
2018-03-13 09:40:00,223.81,224.38,223.69,224.34,91508.0,200.2063,200.7162,200.0989,200.6804,91508.0
2018-03-13 09:50:00,224.37,224.85,224.02,224.59,70492.0,200.7072,201.1366,200.3941,200.904,70492.0
2018-03-13 10:00:00,224.55,224.81,224.36,224.74,52229.0,200.8683,201.1008,200.6983,201.0382,52229.0
2018-03-13 10:10:00,224.72,225.5,224.66,225.34,99621.0,201.0203,201.7181,200.9666,201.5749,99621.0
2018-03-13 10:20:00,225.32,225.33,224.52,224.61,44772.0,201.557,201.566,200.8414,200.9219,44772.0
2018-03-13 10:30:00,224.56,224.65,224.0,224.21,43208.0,200.8772,200.9577,200.3763,200.5641,43208.0
2018-03-13 10:40:00,224.2,225.4,224.2,225.3,36773.0,200.5552,201.6286,200.5552,201.5392,36773.0
2018-03-13 10:50:00,225.33,225.65,225.17,225.44,51677.0,201.566,201.8522,201.4229,201.6644,51677.0
2018-03-13 11:00:00,225.48,225.67,225.06,225.58,60388.0,201.7002,201.8701,201.3245,201.7896,60388.0
2018-03-13 11:10:00,225.62,226.17,225.55,225.95,105434.0,201.8254,202.3174,201.7628,202.1206,105434.0
2018-03-13 11:20:00,225.92,226.32,225.74,226.32,58055.0,202.0938,202.4516,201.9327,202.4516,58055.0
2018-03-13 11:30:00,226.29,226.58,226.14,226.53,46521.0,202.4247,202.6842,202.2906,202.6394,46521.0
2018-03-13 11:40:00,226.48,226.83,226.47,226.77,37115.0,202.5947,202.9078,202.5858,202.8541,37115.0
2018-03-13 11:50:00,226.68,226.85,226.54,226.66,39972.0,202.7736,202.9257,202.6484,202.7557,39972.0
2018-03-13 12:00:00,226.71,226.9,225.88,225.96,89875.0,202.8005,202.9704,202.058,202.1295,89875.0
2018-03-13 12:10:00,225.97,226.0,225.67,225.75,36216.0,202.1385,202.1653,201.8701,201.9417,36216.0
2018-03-13 12:20:00,225.76,225.76,225.08,225.5,41516.0,201.9506,201.9506,201.3424,201.7181,41516.0
2018-03-13 12:30:00,225.52,226.02,225.47,225.94,42564.0,201.736,202.1832,201.6912,202.1117,42564.0
2018-03-13 12:40:00,225.97,226.55,225.76,226.47,53999.0,202.1385,202.6573,201.9506,202.5858,53999.0
2018-03-13 12:50:00,226.49,226.75,226.45,226.55,24214.0,202.6037,202.8362,202.5679,202.6573,24214.0
2018-03-13 13:00:00,226.56,227.02,226.56,226.86,43484.0,202.6663,203.0778,202.6663,202.9346,43484.0
2018-03-13 13:10:00,226.9,227.27,226.78,227.2,24147.0,202.9704,203.3014,202.8631,203.2388,24147.0
2018-03-13 13:20:00,227.2,227.35,227.01,227.16,43923.0,203.2388,203.373,203.0688,203.203,43923.0
2018-03-13 13:30:00,227.13,227.56,227.12,227.55,37852.0,203.1762,203.5608,203.1672,203.5519,37852.0
2018-03-13 13:40:00,227.51,227.68,227.26,227.41,39075.0,203.5161,203.6682,203.2924,203.4266,39075.0
2018-03-13 13:50:00,227.35,227.64,227.12,227.49,45929.0,203.373,203.6324,203.1672,203.4982,45929.0
2018-03-13 14:00:00,227.43,227.88,227.37,227.82,38354.0,203.4445,203.8471,203.3908,203.7934,38354.0
2018-03-13 14:10:00,227.77,227.83,227.43,227.6,52741.0,203.7487,203.8023,203.4445,203.5966,52741.0
2018-03-13 14:20:00,227.67,227.96,227.51,227.56,51420.0,203.6592,203.9186,203.5161,203.5608,51420.0
2018-03-13 14:30:00,227.61,228.06,227.54,227.76,52150.0,203.6055,204.0081,203.5429,203.7397,52150.0
2018-03-13 14:40:00,227.76,227.77,227.28,227.28,60951.0,203.7397,203.7487,203.3103,203.3103,60951.0
2018-03-13 14:50:00,227.28,227.42,227.07,227.24,47603.0,203.3103,203.4356,203.1225,203.2746,47603.0
2018-03-13 15:00:00,227.3,227.41,226.65,226.92,45456.0,203.3282,203.4266,202.7468,202.9883,45456.0
2018-03-13 15:10:00,226.92,227.08,226.61,226.75,49670.0,202.9883,203.1314,202.711,202.8362,49670.0
2018-03-13 15:20:00,226.71,226.76,226.38,226.47,57952.0,202.8005,202.8452,202.5053,202.5858,57952.0
2018-03-13 15:30:00,226.52,226.9,226.39,226.49,86461.0,202.6305,202.9704,202.5142,202.6037,86461.0
2018-03-13 15:40:00,226.43,226.59,225.99,226.3,113168.0,202.55,202.6931,202.1564,202.4337,113168.0
2018-03-13 15:50:00,226.31,227.18,226.31,226.87,223965.0,202.4426,203.2209,202.4426,202.9436,223965.0
2018-03-14 09:30:00,227.13,228.0,227.02,227.56,102235.0,203.1762,203.9544,203.0778,203.5608,102235.0
2018-03-14 09:40:00,227.49,228.16,227.31,228.06,70797.0,203.4982,204.0975,203.3372,204.0081,70797.0
2018-03-14 09:50:00,227.93,229.14,227.82,229.14,88957.0,203.8918,204.9742,203.7934,204.9742,88957.0
2018-03-14 10:00:00,229.07,229.34,228.75,228.8,65303.0,204.9116,205.1531,204.6253,204.67,65303.0
2018-03-14 10:10:00,228.81,228.82,228.08,228.15,60083.0,204.679,204.6879,204.026,204.0886,60083.0
2018-03-14 10:20:00,228.04,228.77,228.03,228.77,69668.0,203.9902,204.6432,203.9812,204.6432,69668.0
2018-03-14 10:30:00,228.71,229.04,228.64,229.01,44718.0,204.5895,204.8847,204.5269,204.8579,44718.0
2018-03-14 10:40:00,228.92,229.14,228.79,229.0,29561.0,204.7774,204.9742,204.6611,204.8489,29561.0
2018-03-14 10:50:00,228.97,228.97,228.52,228.59,27575.0,204.8221,204.8221,204.4196,204.4822,27575.0
2018-03-14 11:00:00,228.56,228.74,228.08,228.37,30908.0,204.4553,204.6164,204.026,204.2854,30908.0
2018-03-14 11:10:00,228.33,228.59,228.21,228.5,42970.0,204.2496,204.4822,204.1423,204.4017,42970.0
2018-03-14 11:20:00,228.51,229.07,228.41,229.07,32658.0,204.4106,204.9116,204.3212,204.9116,32658.0
2018-03-14 11:30:00,229.04,229.39,227.43,227.64,81431.0,204.8847,205.1978,203.4445,203.6324,81431.0
2018-03-14 11:40:00,227.59,227.71,226.83,226.83,55103.0,203.5876,203.695,202.9078,202.9078,55103.0
2018-03-14 11:50:00,226.89,227.36,226.87,226.95,35619.0,202.9615,203.3819,202.9436,203.0151,35619.0
2018-03-14 12:00:00,227.04,227.17,226.16,226.19,22699.0,203.0956,203.2119,202.3085,202.3353,22699.0
2018-03-14 12:10:00,226.16,226.37,226.01,226.17,36641.0,202.3085,202.4963,202.1743,202.3174,36641.0
2018-03-14 12:20:00,226.18,227.18,225.6,225.77,30641.0,202.3263,203.2209,201.8075,201.9596,30641.0
2018-03-14 12:30:00,225.82,226.08,225.71,225.72,33400.0,202.0043,202.2369,201.9059,201.9149,33400.0
2018-03-14 12:40:00,225.72,226.08,225.6,225.88,56263.0,201.9149,202.2369,201.8075,202.058,56263.0
2018-03-14 12:50:00,225.79,226.02,225.61,226.02,36148.0,201.9775,202.1832,201.8165,202.1832,36148.0
2018-03-14 13:00:00,226.0,226.04,225.63,225.68,38639.0,202.1653,202.2011,201.8344,201.8791,38639.0
2018-03-14 13:10:00,225.72,226.06,225.41,226.06,30805.0,201.9149,202.219,201.6376,202.219,30805.0
2018-03-14 13:20:00,226.04,226.36,225.88,225.95,34149.0,202.2011,202.4874,202.058,202.1206,34149.0
2018-03-14 13:30:00,225.96,226.48,225.96,226.27,31217.0,202.1295,202.5947,202.1295,202.4069,31217.0
2018-03-14 13:40:00,226.31,226.59,226.03,226.51,36274.0,202.4426,202.6931,202.1922,202.6215,36274.0
2018-03-14 13:50:00,226.54,227.15,226.46,226.87,47052.0,202.6484,203.194,202.5768,202.9436,47052.0
2018-03-14 14:00:00,226.88,227.32,226.87,226.99,47694.0,202.9525,203.3461,202.9436,203.0509,47694.0
2018-03-14 14:10:00,226.99,227.05,226.63,226.63,41650.0,203.0509,203.1046,202.7289,202.7289,41650.0
2018-03-14 14:20:00,226.55,226.81,226.32,226.72,39480.0,202.6573,202.8899,202.4516,202.8094,39480.0
2018-03-14 14:30:00,226.64,226.98,225.92,226.02,38394.0,202.7378,203.042,202.0938,202.1832,38394.0
2018-03-14 14:40:00,226.01,226.05,225.46,226.03,41269.0,202.1743,202.2101,201.6823,202.1922,41269.0
2018-03-14 14:50:00,225.97,226.14,225.67,225.87,94599.0,202.1385,202.2906,201.8701,202.049,94599.0
2018-03-14 15:00:00,225.9,226.12,225.71,225.71,50591.0,202.0759,202.2727,201.9059,201.9059,50591.0
2018-03-14 15:10:00,225.71,226.0,225.38,225.78,35924.0,201.9059,202.1653,201.6107,201.9685,35924.0
2018-03-14 15:20:00,225.71,225.93,225.4,225.46,52835.0,201.9059,202.1027,201.6286,201.6823,52835.0
2018-03-14 15:30:00,225.49,225.66,225.2,225.45,75493.0,201.7091,201.8612,201.4497,201.6733,75493.0
2018-03-14 15:40:00,225.43,225.71,225.17,225.52,79353.0,201.6554,201.9059,201.4229,201.736,79353.0
2018-03-14 15:50:00,225.48,225.61,225.02,225.51,204789.0,201.7002,201.8165,201.2887,201.727,204789.0
2018-03-15 09:30:00,225.83,227.28,225.66,227.22,95008.0,202.0133,203.3103,201.8612,203.2567,95008.0
2018-03-15 09:40:00,227.08,227.51,226.85,226.99,59423.0,203.1314,203.5161,202.9257,203.0509,59423.0
2018-03-15 09:50:00,226.99,227.72,226.97,227.31,58048.0,203.0509,203.7039,203.033,203.3372,58048.0
2018-03-15 10:00:00,227.36,227.83,227.3,227.81,74392.0,203.3819,203.8023,203.3282,203.7844,74392.0
2018-03-15 10:10:00,227.79,228.21,227.76,228.06,46719.0,203.7666,204.1423,203.7397,204.0081,46719.0
2018-03-15 10:20:00,227.95,228.78,227.8,228.58,38029.0,203.9097,204.6521,203.7755,204.4732,38029.0
2018-03-15 10:30:00,228.57,228.67,228.1,228.58,40045.0,204.4643,204.5537,204.0439,204.4732,40045.0
2018-03-15 10:40:00,228.63,229.46,228.55,229.41,44422.0,204.518,205.2604,204.4464,205.2157,44422.0
2018-03-15 10:50:00,229.33,229.85,229.25,229.6,109633.0,205.1441,205.6093,205.0726,205.3857,109633.0
2018-03-15 11:00:00,229.6,229.96,229.38,229.9,95825.0,205.3857,205.7077,205.1889,205.654,95825.0
2018-03-15 11:10:00,229.91,230.52,229.81,230.44,133529.0,205.663,206.2086,205.5735,206.1371,133529.0
2018-03-15 11:20:00,230.45,230.55,230.1,230.19,78246.0,206.146,206.2355,205.8329,205.9134,78246.0
2018-03-15 11:30:00,230.23,230.76,230.11,230.72,50583.0,205.9492,206.4233,205.8419,206.3875,50583.0
2018-03-15 11:40:00,230.71,230.74,230.25,230.47,34546.0,206.3786,206.4054,205.9671,206.1639,34546.0
2018-03-15 11:50:00,230.44,230.62,229.76,229.82,55231.0,206.1371,206.2981,205.5288,205.5825,55231.0
2018-03-15 12:00:00,229.83,230.45,229.83,230.18,23840.0,205.5914,206.146,205.5914,205.9045,23840.0
2018-03-15 12:10:00,230.17,230.28,229.95,230.0,19163.0,205.8955,205.9939,205.6987,205.7435,19163.0
2018-03-15 12:20:00,230.04,230.21,229.86,230.0,18929.0,205.7793,205.9313,205.6182,205.7435,18929.0
2018-03-15 12:30:00,230.0,230.03,229.55,229.55,32506.0,205.7435,205.7703,205.3409,205.3409,32506.0
2018-03-15 12:40:00,229.59,229.77,229.48,229.58,49139.0,205.3767,205.5377,205.2783,205.3678,49139.0
2018-03-15 12:50:00,229.62,229.83,229.23,229.23,22942.0,205.4036,205.5914,205.0547,205.0547,22942.0
2018-03-15 13:00:00,229.26,229.47,229.19,229.45,24692.0,205.0815,205.2694,205.0189,205.2515,24692.0
2018-03-15 13:10:00,229.42,229.42,228.86,228.9,20585.0,205.2246,205.2246,204.7237,204.7595,20585.0
2018-03-15 13:20:00,228.86,229.24,228.84,229.18,23307.0,204.7237,205.0636,204.7058,205.01,23307.0
2018-03-15 13:30:00,229.22,229.66,229.21,229.48,27311.0,205.0457,205.4393,205.0368,205.2783,27311.0
2018-03-15 13:40:00,229.42,229.46,228.77,228.99,106446.0,205.2246,205.2604,204.6432,204.84,106446.0
2018-03-15 13:50:00,229.03,229.17,228.45,228.56,76251.0,204.8758,205.001,204.3569,204.4553,76251.0
2018-03-15 14:00:00,228.53,228.7,228.17,228.65,64654.0,204.4285,204.5806,204.1065,204.5359,64654.0
2018-03-15 14:10:00,228.7,228.8,228.44,228.69,29155.0,204.5806,204.67,204.348,204.5716,29155.0
2018-03-15 14:20:00,228.65,228.99,228.55,228.86,30952.0,204.5359,204.84,204.4464,204.7237,30952.0
2018-03-15 14:30:00,228.83,228.94,228.59,228.89,17671.0,204.6969,204.7953,204.4822,204.7505,17671.0
2018-03-15 14:40:00,228.89,229.21,228.77,229.06,42852.0,204.7505,205.0368,204.6432,204.9026,42852.0
2018-03-15 14:50:00,229.06,229.42,229.04,229.34,32562.0,204.9026,205.2246,204.8847,205.1531,32562.0
2018-03-15 15:00:00,229.37,229.7,229.3,229.64,60529.0,205.1799,205.4751,205.1173,205.4214,60529.0
2018-03-15 15:10:00,229.67,229.72,229.46,229.67,45589.0,205.4483,205.493,205.2604,205.4483,45589.0
2018-03-15 15:20:00,229.68,230.21,229.68,230.21,68856.0,205.4572,205.9313,205.4572,205.9313,68856.0
2018-03-15 15:30:00,230.2,230.22,229.76,229.76,53757.0,205.9224,205.9403,205.5288,205.5288,53757.0
2018-03-15 15:40:00,229.8,230.2,229.55,230.16,97395.0,205.5646,205.9224,205.3409,205.8866,97395.0
2018-03-15 15:50:00,230.21,230.21,229.44,229.49,291487.0,205.9313,205.9313,205.2425,205.2873,291487.0
2018-03-16 09:30:00,229.66,230.89,229.66,230.69,1580741.0,205.4393,206.5396,205.4393,206.3607,1580741.0
2018-03-16 09:40:00,230.74,231.0,230.48,230.74,52180.0,206.4054,206.638,206.1729,206.4054,52180.0
2018-03-16 09:50:00,230.83,231.27,230.03,230.04,60706.0,206.4859,206.8795,205.7703,205.7793,60706.0
2018-03-16 10:00:00,230.04,230.22,229.56,229.76,53979.0,205.7793,205.9403,205.3499,205.5288,53979.0
2018-03-16 10:10:00,229.75,229.75,228.8,229.55,98331.0,205.5198,205.5198,204.67,205.3409,98331.0
2018-03-16 10:20:00,229.53,229.82,229.46,229.68,77500.0,205.323,205.5825,205.2604,205.4572,77500.0
2018-03-16 10:30:00,229.72,229.93,229.52,229.93,61147.0,205.493,205.6809,205.3141,205.6809,61147.0
2018-03-16 10:40:00,229.9,230.33,229.8,229.85,40855.0,205.654,206.0387,205.5646,205.6093,40855.0
2018-03-16 10:50:00,229.9,230.19,229.47,229.6,34153.0,205.654,205.9134,205.2694,205.3857,34153.0
2018-03-16 11:00:00,229.59,229.59,228.37,228.41,35579.0,205.3767,205.3767,204.2854,204.3212,35579.0
2018-03-16 11:10:00,228.45,228.64,228.1,228.45,43292.0,204.3569,204.5269,204.0439,204.3569,43292.0
2018-03-16 11:20:00,228.42,229.07,228.41,228.94,40947.0,204.3301,204.9116,204.3212,204.7953,40947.0
2018-03-16 11:30:00,228.99,229.05,228.54,228.77,32580.0,204.84,204.8937,204.4375,204.6432,32580.0
2018-03-16 11:40:00,228.84,229.05,228.6,228.72,33931.0,204.7058,204.8937,204.4911,204.5985,33931.0
2018-03-16 11:50:00,228.63,228.98,228.44,228.85,39055.0,204.518,204.831,204.348,204.7148,39055.0
2018-03-16 12:00:00,228.89,228.89,228.14,228.2,29178.0,204.7505,204.7505,204.0796,204.1333,29178.0
2018-03-16 12:10:00,228.21,228.5,228.11,228.44,21714.0,204.1423,204.4017,204.0528,204.348,21714.0
2018-03-16 12:20:00,228.44,228.69,228.2,228.37,32624.0,204.348,204.5716,204.1333,204.2854,32624.0
2018-03-16 12:30:00,228.3,228.76,227.99,228.75,42117.0,204.2228,204.6343,203.9455,204.6253,42117.0
2018-03-16 12:40:00,228.71,229.22,228.65,228.72,49831.0,204.5895,205.0457,204.5359,204.5985,49831.0
2018-03-16 12:50:00,228.75,228.76,228.41,228.44,28239.0,204.6253,204.6343,204.3212,204.348,28239.0
2018-03-16 13:00:00,228.43,228.97,228.32,228.91,46782.0,204.3391,204.8221,204.2407,204.7684,46782.0
2018-03-16 13:10:00,228.95,229.0,228.57,228.57,48077.0,204.8042,204.8489,204.4643,204.4643,48077.0
2018-03-16 13:20:00,228.59,228.59,228.04,228.16,31963.0,204.4822,204.4822,203.9902,204.0975,31963.0
2018-03-16 13:30:00,228.16,228.64,228.13,228.6,41255.0,204.0975,204.5269,204.0707,204.4911,41255.0
2018-03-16 13:40:00,228.6,228.63,228.29,228.35,29048.0,204.4911,204.518,204.2138,204.2675,29048.0
2018-03-16 13:50:00,228.34,228.43,228.03,228.03,31453.0,204.2585,204.3391,203.9812,203.9812,31453.0
2018-03-16 14:00:00,228.06,228.12,227.76,227.8,32594.0,204.0081,204.0617,203.7397,203.7755,32594.0
2018-03-16 14:10:00,227.83,228.29,227.75,228.28,47493.0,203.8023,204.2138,203.7308,204.2049,47493.0
2018-03-16 14:20:00,228.26,228.43,228.01,228.42,41011.0,204.187,204.3391,203.9633,204.3301,41011.0
2018-03-16 14:30:00,228.43,228.48,228.26,228.39,51766.0,204.3391,204.3838,204.187,204.3033,51766.0
2018-03-16 14:40:00,228.38,228.55,228.31,228.31,41442.0,204.2943,204.4464,204.2317,204.2317,41442.0
2018-03-16 14:50:00,228.32,228.74,228.26,228.74,44196.0,204.2407,204.6164,204.187,204.6164,44196.0
2018-03-16 15:00:00,228.73,228.87,228.4,228.43,44373.0,204.6074,204.7326,204.3122,204.3391,44373.0
2018-03-16 15:10:00,228.4,228.44,228.17,228.18,50984.0,204.3122,204.348,204.1065,204.1154,50984.0
2018-03-16 15:20:00,228.17,228.41,228.12,228.37,54422.0,204.1065,204.3212,204.0617,204.2854,54422.0
2018-03-16 15:30:00,228.37,228.43,228.07,228.18,54113.0,204.2854,204.3391,204.017,204.1154,54113.0
2018-03-16 15:40:00,228.18,228.49,228.17,228.29,137752.0,204.1154,204.3927,204.1065,204.2138,137752.0
2018-03-16 15:50:00,228.3,228.59,227.8,227.86,338633.0,204.2228,204.4822,203.7755,203.8292,338633.0
2018-03-19 09:30:00,227.31,227.97,226.06,226.4,86649.0,203.3372,203.9276,202.219,202.5231,86649.0
2018-03-19 09:40:00,226.3,226.73,226.08,226.14,54002.0,202.4337,202.8183,202.2369,202.2906,54002.0
2018-03-19 09:50:00,226.1,226.59,226.08,226.39,39543.0,202.2548,202.6931,202.2369,202.5142,39543.0
2018-03-19 10:00:00,226.36,226.78,226.26,226.34,47760.0,202.4874,202.8631,202.3979,202.4695,47760.0
2018-03-19 10:10:00,226.32,226.63,226.04,226.61,83164.0,202.4516,202.7289,202.2011,202.711,83164.0
2018-03-19 10:20:00,226.58,226.85,226.27,226.73,45061.0,202.6842,202.9257,202.4069,202.8183,45061.0
2018-03-19 10:30:00,226.78,226.84,226.5,226.55,29199.0,202.8631,202.9167,202.6126,202.6573,29199.0
2018-03-19 10:40:00,226.58,226.82,226.38,226.62,43806.0,202.6842,202.8988,202.5053,202.7199,43806.0
2018-03-19 10:50:00,226.58,226.79,226.44,226.66,58267.0,202.6842,202.872,202.5589,202.7557,58267.0
2018-03-19 11:00:00,226.64,227.05,226.53,226.82,57240.0,202.7378,203.1046,202.6394,202.8988,57240.0
2018-03-19 11:10:00,226.84,226.86,226.39,226.66,73478.0,202.9167,202.9346,202.5142,202.7557,73478.0
2018-03-19 11:20:00,226.61,226.61,226.32,226.41,33977.0,202.711,202.711,202.4516,202.5321,33977.0
2018-03-19 11:30:00,226.38,226.42,225.9,225.99,41356.0,202.5053,202.541,202.0759,202.1564,41356.0
2018-03-19 11:40:00,225.96,226.02,225.62,225.78,54504.0,202.1295,202.1832,201.8254,201.9685,54504.0
2018-03-19 11:50:00,225.72,226.12,225.57,225.9,74514.0,201.9149,202.2727,201.7807,202.0759,74514.0
2018-03-19 12:00:00,225.94,226.09,225.4,225.4,68028.0,202.1117,202.2458,201.6286,201.6286,68028.0
2018-03-19 12:10:00,225.4,225.42,225.1,225.42,55828.0,201.6286,201.6465,201.3602,201.6465,55828.0
2018-03-19 12:20:00,225.28,225.48,225.04,225.31,50970.0,201.5213,201.7002,201.3066,201.5481,50970.0
2018-03-19 12:30:00,225.33,225.75,225.2,225.38,96603.0,201.566,201.9417,201.4497,201.6107,96603.0
2018-03-19 12:40:00,225.36,225.59,224.47,225.03,81765.0,201.5928,201.7986,200.7967,201.2976,81765.0
2018-03-19 12:50:00,224.99,225.22,224.69,224.95,71753.0,201.2618,201.4676,200.9935,201.2261,71753.0
2018-03-19 13:00:00,224.94,224.94,224.45,224.49,164495.0,201.2171,201.2171,200.7788,200.8146,164495.0
2018-03-19 13:10:00,224.46,224.46,223.68,224.17,58192.0,200.7877,200.7877,200.09,200.5283,58192.0
2018-03-19 13:20:00,224.13,224.23,223.84,224.08,40339.0,200.4925,200.582,200.2331,200.4478,40339.0
2018-03-19 13:30:00,224.06,224.3,223.89,224.24,46094.0,200.4299,200.6446,200.2779,200.5909,46094.0
2018-03-19 13:40:00,224.27,224.68,224.08,224.6,54184.0,200.6178,200.9845,200.4478,200.913,54184.0
2018-03-19 13:50:00,224.52,225.0,224.38,225.0,55870.0,200.8414,201.2708,200.7162,201.2708,55870.0
2018-03-19 14:00:00,224.96,225.17,224.65,224.71,29148.0,201.235,201.4229,200.9577,201.0114,29148.0
2018-03-19 14:10:00,224.7,224.85,224.35,224.35,29216.0,201.0024,201.1366,200.6893,200.6893,29216.0
2018-03-19 14:20:00,224.33,224.5,224.12,224.43,29879.0,200.6715,200.8235,200.4836,200.7609,29879.0
2018-03-19 14:30:00,224.43,224.46,223.9,224.07,68521.0,200.7609,200.7877,200.2868,200.4389,68521.0
2018-03-19 14:40:00,224.05,224.5,223.83,224.4,63149.0,200.421,200.8235,200.2242,200.7341,63149.0
2018-03-19 14:50:00,224.36,224.56,224.25,224.46,31450.0,200.6983,200.8772,200.5999,200.7877,31450.0
2018-03-19 15:00:00,224.44,224.45,223.83,223.88,52330.0,200.7699,200.7788,200.2242,200.2689,52330.0
2018-03-19 15:10:00,223.96,224.5,223.85,224.46,54775.0,200.3405,200.8235,200.2421,200.7877,54775.0
2018-03-19 15:20:00,224.5,224.57,224.22,224.5,56150.0,200.8235,200.8861,200.5731,200.8235,56150.0
2018-03-19 15:30:00,224.5,224.79,224.25,224.63,80482.0,200.8235,201.0829,200.5999,200.9398,80482.0
2018-03-19 15:40:00,224.58,225.03,224.45,224.55,96967.0,200.8951,201.2976,200.7788,200.8683,96967.0
2018-03-19 15:50:00,224.61,225.38,224.44,225.06,228923.0,200.9219,201.6107,200.7699,201.3245,228923.0
2018-03-20 09:30:00,225.16,225.93,224.6,224.81,116070.0,201.4139,202.1027,200.913,201.1008,116070.0
2018-03-20 09:40:00,224.7,225.45,224.57,225.12,87170.0,201.0024,201.6733,200.8861,201.3781,87170.0
2018-03-20 09:50:00,225.12,225.3,224.74,225.0,51387.0,201.3781,201.5392,201.0382,201.2708,51387.0
2018-03-20 10:00:00,225.04,225.16,224.52,224.78,67194.0,201.3066,201.4139,200.8414,201.074,67194.0
2018-03-20 10:10:00,224.8,224.8,223.88,224.28,62250.0,201.0919,201.0919,200.2689,200.6267,62250.0
2018-03-20 10:20:00,224.21,224.89,224.09,224.87,33433.0,200.5641,201.1724,200.4568,201.1545,33433.0
2018-03-20 10:30:00,224.82,225.31,224.79,224.82,43595.0,201.1098,201.5481,201.0829,201.1098,43595.0
2018-03-20 10:40:00,224.81,224.94,224.31,224.43,51733.0,201.1008,201.2171,200.6536,200.7609,51733.0
2018-03-20 10:50:00,224.3,224.72,224.23,224.7,29688.0,200.6446,201.0203,200.582,201.0024,29688.0
2018-03-20 11:00:00,224.8,224.93,224.2,224.37,35502.0,201.0919,201.2082,200.5552,200.7072,35502.0
2018-03-20 11:10:00,224.34,224.53,224.22,224.53,25468.0,200.6804,200.8504,200.5731,200.8504,25468.0
2018-03-20 11:20:00,224.52,225.14,224.5,225.12,29006.0,200.8414,201.396,200.8235,201.3781,29006.0
2018-03-20 11:30:00,225.16,225.33,224.91,225.27,19160.0,201.4139,201.566,201.1903,201.5123,19160.0
2018-03-20 11:40:00,225.3,225.49,225.0,225.22,31149.0,201.5392,201.7091,201.2708,201.4676,31149.0
2018-03-20 11:50:00,225.19,225.39,225.02,225.31,24703.0,201.4408,201.6197,201.2887,201.5481,24703.0
2018-03-20 12:00:00,225.4,225.42,225.21,225.28,24562.0,201.6286,201.6465,201.4586,201.5213,24562.0
2018-03-20 12:10:00,225.29,225.63,225.24,225.51,29694.0,201.5302,201.8344,201.4855,201.727,29694.0
2018-03-20 12:20:00,225.57,225.94,225.53,225.84,18155.0,201.7807,202.1117,201.7449,202.0222,18155.0
2018-03-20 12:30:00,225.79,226.07,225.6,225.7,17185.0,201.9775,202.2279,201.8075,201.897,17185.0
2018-03-20 12:40:00,225.76,225.95,225.49,225.52,16567.0,201.9506,202.1206,201.7091,201.736,16567.0
2018-03-20 12:50:00,225.52,225.74,225.39,225.59,25732.0,201.736,201.9327,201.6197,201.7986,25732.0
2018-03-20 13:00:00,225.53,225.79,225.5,225.67,14654.0,201.7449,201.9775,201.7181,201.8701,14654.0
2018-03-20 13:10:00,225.71,225.99,225.71,225.86,58974.0,201.9059,202.1564,201.9059,202.0401,58974.0
2018-03-20 13:20:00,225.78,225.84,225.48,225.51,69442.0,201.9685,202.0222,201.7002,201.727,69442.0
2018-03-20 13:30:00,225.49,226.01,225.45,226.0,56871.0,201.7091,202.1743,201.6733,202.1653,56871.0
2018-03-20 13:40:00,226.02,226.18,225.74,226.14,100658.0,202.1832,202.3263,201.9327,202.2906,100658.0
2018-03-20 13:50:00,226.1,226.56,226.08,226.43,66105.0,202.2548,202.6663,202.2369,202.55,66105.0
2018-03-20 14:00:00,226.41,226.96,226.3,226.7,47599.0,202.5321,203.0241,202.4337,202.7915,47599.0
2018-03-20 14:10:00,226.73,226.84,226.49,226.8,44647.0,202.8183,202.9167,202.6037,202.881,44647.0
2018-03-20 14:20:00,226.83,226.91,226.58,226.91,29974.0,202.9078,202.9794,202.6842,202.9794,29974.0
2018-03-20 14:30:00,226.94,227.2,226.94,227.11,76723.0,203.0062,203.2388,203.0062,203.1583,76723.0
2018-03-20 14:40:00,227.1,227.3,227.0,227.22,31169.0,203.1493,203.3282,203.0599,203.2567,31169.0
2018-03-20 14:50:00,227.22,227.42,227.16,227.29,167279.0,203.2567,203.4356,203.203,203.3193,167279.0
2018-03-20 15:00:00,227.31,227.35,227.0,227.21,142802.0,203.3372,203.373,203.0599,203.2477,142802.0
2018-03-20 15:10:00,227.22,227.29,226.86,226.9,29510.0,203.2567,203.3193,202.9346,202.9704,29510.0
2018-03-20 15:20:00,226.92,227.35,226.92,227.31,42132.0,202.9883,203.373,202.9883,203.3372,42132.0
2018-03-20 15:30:00,227.29,227.6,227.05,227.22,83568.0,203.3193,203.5966,203.1046,203.2567,83568.0
2018-03-20 15:40:00,227.19,227.25,226.8,227.03,107531.0,203.2298,203.2835,202.881,203.0867,107531.0
2018-03-20 15:50:00,227.03,227.08,226.83,226.91,226641.0,203.0867,203.1314,202.9078,202.9794,226641.0
2018-03-21 09:30:00,226.45,226.78,226.02,226.24,84271.0,202.5679,202.8631,202.1832,202.38,84271.0
2018-03-21 09:40:00,226.19,226.63,225.84,226.15,39961.0,202.3353,202.7289,202.0222,202.2995,39961.0
2018-03-21 09:50:00,226.15,226.31,225.79,226.16,29972.0,202.2995,202.4426,201.9775,202.3085,29972.0
2018-03-21 10:00:00,226.16,226.16,225.86,226.03,45219.0,202.3085,202.3085,202.0401,202.1922,45219.0
2018-03-21 10:10:00,226.04,226.07,225.76,225.9,36396.0,202.2011,202.2279,201.9506,202.0759,36396.0
2018-03-21 10:20:00,225.87,225.94,225.25,225.32,40369.0,202.049,202.1117,201.4944,201.557,40369.0
2018-03-21 10:30:00,225.32,225.66,224.82,225.63,44939.0,201.557,201.8612,201.1098,201.8344,44939.0
2018-03-21 10:40:00,225.63,225.87,225.52,225.57,34983.0,201.8344,202.049,201.736,201.7807,34983.0
2018-03-21 10:50:00,225.57,225.72,225.31,225.32,30304.0,201.7807,201.9149,201.5481,201.557,30304.0
2018-03-21 11:00:00,225.4,225.47,225.23,225.44,20782.0,201.6286,201.6912,201.4765,201.6644,20782.0
2018-03-21 11:10:00,225.41,225.53,225.28,225.34,25581.0,201.6376,201.7449,201.5213,201.5749,25581.0
2018-03-21 11:20:00,225.29,225.29,224.92,225.01,66945.0,201.5302,201.5302,201.1992,201.2797,66945.0
2018-03-21 11:30:00,225.02,225.56,224.91,225.53,29870.0,201.2887,201.7717,201.1903,201.7449,29870.0
2018-03-21 11:40:00,225.6,225.79,225.51,225.64,23722.0,201.8075,201.9775,201.727,201.8433,23722.0
2018-03-21 11:50:00,225.72,226.61,225.66,226.15,55499.0,201.9149,202.711,201.8612,202.2995,55499.0
2018-03-21 12:00:00,226.08,226.11,225.91,225.91,31347.0,202.2369,202.2637,202.0848,202.0848,31347.0
2018-03-21 12:10:00,225.93,226.08,225.84,225.94,36163.0,202.1027,202.2369,202.0222,202.1117,36163.0
2018-03-21 12:20:00,225.98,226.04,225.91,225.97,24238.0,202.1474,202.2011,202.0848,202.1385,24238.0
2018-03-21 12:30:00,226.01,226.01,225.88,226.0,18294.0,202.1743,202.1743,202.058,202.1653,18294.0
2018-03-21 12:40:00,226.0,226.02,225.82,225.85,24489.0,202.1653,202.1832,202.0043,202.0311,24489.0
2018-03-21 12:50:00,225.86,225.89,225.72,225.79,15575.0,202.0401,202.0669,201.9149,201.9775,15575.0
2018-03-21 13:00:00,225.8,225.81,225.57,225.57,19905.0,201.9864,201.9954,201.7807,201.7807,19905.0
2018-03-21 13:10:00,225.57,225.57,225.33,225.52,29267.0,201.7807,201.7807,201.566,201.736,29267.0
2018-03-21 13:20:00,225.56,225.81,225.52,225.66,36380.0,201.7717,201.9954,201.736,201.8612,36380.0
2018-03-21 13:30:00,225.61,225.67,225.33,225.42,32265.0,201.8165,201.8701,201.566,201.6465,32265.0
2018-03-21 13:40:00,225.42,225.77,225.42,225.74,43222.0,201.6465,201.9596,201.6465,201.9327,43222.0
2018-03-21 13:50:00,225.74,225.98,225.72,225.87,38971.0,201.9327,202.1474,201.9149,202.049,38971.0
2018-03-21 14:00:00,225.93,227.44,225.44,226.24,81308.0,202.1027,203.4535,201.6644,202.38,81308.0
2018-03-21 14:10:00,226.24,226.57,226.05,226.33,44608.0,202.38,202.6752,202.2101,202.4605,44608.0
2018-03-21 14:20:00,226.33,226.42,225.65,225.98,47705.0,202.4605,202.541,201.8522,202.1474,47705.0
2018-03-21 14:30:00,225.86,225.99,225.24,225.3,45801.0,202.0401,202.1564,201.4855,201.5392,45801.0
2018-03-21 14:40:00,225.31,225.39,224.5,224.54,62892.0,201.5481,201.6197,200.8235,200.8593,62892.0
2018-03-21 14:50:00,224.57,224.62,223.93,224.11,95597.0,200.8861,200.9309,200.3136,200.4747,95597.0
2018-03-21 15:00:00,224.14,224.61,224.03,224.47,69651.0,200.5015,200.9219,200.4031,200.7967,69651.0
2018-03-21 15:10:00,224.48,224.75,224.24,224.33,143399.0,200.8056,201.0472,200.5909,200.6715,143399.0
2018-03-21 15:20:00,224.36,224.41,223.73,223.74,62997.0,200.6983,200.743,200.1347,200.1437,62997.0
2018-03-21 15:30:00,223.75,224.05,223.57,223.84,78647.0,200.1526,200.421,199.9916,200.2331,78647.0
2018-03-21 15:40:00,223.85,223.96,223.54,223.82,79097.0,200.2421,200.3405,199.9648,200.2152,79097.0
2018-03-21 15:50:00,223.76,223.76,222.83,222.86,269807.0,200.1616,200.1616,199.3296,199.3565,269807.0
2018-03-22 09:30:00,221.65,221.67,219.65,220.26,163725.0,198.2741,198.292,196.485,197.0307,163725.0
2018-03-22 09:40:00,220.37,221.57,220.27,220.75,91867.0,197.1291,198.2025,197.0396,197.469,91867.0
2018-03-22 09:50:00,220.78,220.89,220.3,220.34,136258.0,197.4958,197.5942,197.0665,197.1023,136258.0
2018-03-22 10:00:00,220.34,221.05,220.26,220.97,58487.0,197.1023,197.7374,197.0307,197.6658,58487.0
2018-03-22 10:10:00,220.99,221.48,220.83,221.0,76118.0,197.6837,198.122,197.5406,197.6926,76118.0
2018-03-22 10:20:00,221.0,221.03,219.8,219.98,85478.0,197.6926,197.7195,196.6192,196.7802,85478.0
2018-03-22 10:30:00,220.0,220.2,219.83,220.11,75493.0,196.7981,196.977,196.646,196.8965,75493.0
2018-03-22 10:40:00,220.15,220.25,219.63,219.81,81809.0,196.9323,197.0217,196.4671,196.6281,81809.0
2018-03-22 10:50:00,219.73,219.94,219.3,219.61,124146.0,196.5566,196.7444,196.1719,196.4492,124146.0
2018-03-22 11:00:00,219.63,220.1,219.6,220.06,151745.0,196.4671,196.8876,196.4403,196.8518,151745.0
2018-03-22 11:10:00,220.06,220.12,219.62,219.73,63439.0,196.8518,196.9055,196.4582,196.5566,63439.0
2018-03-22 11:20:00,219.72,219.82,219.1,219.66,112557.0,196.5476,196.6371,195.993,196.494,112557.0
2018-03-22 11:30:00,219.72,219.95,219.12,219.26,115707.0,196.5476,196.7534,196.0109,196.1362,115707.0
2018-03-22 11:40:00,219.27,219.29,218.47,218.7,187956.0,196.1451,196.163,195.4295,195.6352,187956.0
2018-03-22 11:50:00,218.71,219.07,218.38,218.38,97301.0,195.6442,195.9662,195.349,195.349,97301.0
2018-03-22 12:00:00,218.35,219.03,218.02,218.67,70153.0,195.3221,195.9304,195.0269,195.6084,70153.0
2018-03-22 12:10:00,218.68,219.16,218.21,218.73,66400.0,195.6173,196.0467,195.1969,195.662,66400.0
2018-03-22 12:20:00,218.8,219.38,218.63,219.32,82717.0,195.7247,196.2435,195.5726,196.1898,82717.0
2018-03-22 12:30:00,219.26,219.67,218.95,219.06,70197.0,196.1362,196.5029,195.8588,195.9572,70197.0
2018-03-22 12:40:00,219.08,219.23,218.78,218.92,61564.0,195.9751,196.1093,195.7068,195.832,61564.0
2018-03-22 12:50:00,218.89,219.42,218.85,219.24,76378.0,195.8052,196.2793,195.7694,196.1183,76378.0
2018-03-22 13:00:00,219.2,219.27,218.74,218.9,70661.0,196.0825,196.1451,195.671,195.8141,70661.0
2018-03-22 13:10:00,218.87,218.96,218.56,218.94,63125.0,195.7873,195.8678,195.51,195.8499,63125.0
2018-03-22 13:20:00,218.91,219.99,218.78,219.82,89010.0,195.8231,196.7892,195.7068,196.6371,89010.0
2018-03-22 13:30:00,219.89,220.26,219.82,219.82,114562.0,196.6997,197.0307,196.6371,196.6371,114562.0
2018-03-22 13:40:00,219.84,220.06,219.6,219.81,77775.0,196.655,196.8518,196.4403,196.6281,77775.0
2018-03-22 13:50:00,219.8,220.08,219.39,219.45,76353.0,196.6192,196.8697,196.2524,196.3061,76353.0
2018-03-22 14:00:00,219.42,219.48,218.59,218.63,56803.0,196.2793,196.3329,195.5368,195.5726,56803.0
2018-03-22 14:10:00,218.62,218.66,218.17,218.19,67844.0,195.5636,195.5994,195.1611,195.179,67844.0
2018-03-22 14:20:00,218.17,218.4,217.61,217.68,78934.0,195.1611,195.3668,194.6602,194.7228,78934.0
2018-03-22 14:30:00,217.62,217.99,217.45,217.96,71775.0,194.6691,195.0001,194.517,194.9733,71775.0
2018-03-22 14:40:00,218.0,218.17,217.61,217.84,55835.0,195.009,195.1611,194.6602,194.8659,55835.0
2018-03-22 14:50:00,217.85,217.93,217.35,217.5,103347.0,194.8749,194.9464,194.4276,194.5618,103347.0
2018-03-22 15:00:00,217.48,217.78,216.95,217.17,118819.0,194.5439,194.8122,194.0698,194.2666,118819.0
2018-03-22 15:10:00,217.19,217.45,216.56,216.76,88454.0,194.2845,194.517,193.7209,193.8998,88454.0
2018-03-22 15:20:00,216.67,217.05,216.55,216.57,135242.0,193.8193,194.1592,193.712,193.7298,135242.0
2018-03-22 15:30:00,216.55,216.93,216.38,216.4,157395.0,193.712,194.0519,193.5599,193.5778,157395.0
2018-03-22 15:40:00,216.4,216.4,215.19,215.61,220830.0,193.5778,193.5778,192.4954,192.8711,220830.0
2018-03-22 15:50:00,215.64,216.14,215.1,215.38,391382.0,192.8979,193.3452,192.4149,192.6653,391382.0
2018-03-23 09:30:00,215.75,216.62,215.63,216.3,233472.0,192.9963,193.7746,192.889,193.4883,233472.0
2018-03-23 09:40:00,216.25,217.37,216.15,217.25,135148.0,193.4436,194.4455,193.3541,194.3381,135148.0
2018-03-23 09:50:00,217.21,217.47,216.97,217.12,84595.0,194.3024,194.5349,194.0877,194.2218,84595.0
2018-03-23 10:00:00,217.17,217.73,216.82,217.37,113157.0,194.2666,194.7675,193.9535,194.4455,113157.0
2018-03-23 10:10:00,217.37,217.49,216.31,216.47,65152.0,194.4455,194.5528,193.4973,193.6404,65152.0
2018-03-23 10:20:00,216.48,216.61,215.91,216.49,72051.0,193.6493,193.7656,193.1395,193.6583,72051.0
2018-03-23 10:30:00,216.5,216.5,215.71,215.87,98553.0,193.6672,193.6672,192.9605,193.1037,98553.0
2018-03-23 10:40:00,215.87,216.59,215.82,216.25,50091.0,193.1037,193.7477,193.0589,193.4436,50091.0
2018-03-23 10:50:00,216.21,216.93,215.77,216.84,59106.0,193.4078,194.0519,193.0142,193.9714,59106.0
2018-03-23 11:00:00,216.82,217.11,216.5,216.78,143340.0,193.9535,194.2129,193.6672,193.9177,143340.0
2018-03-23 11:10:00,216.83,216.98,216.56,216.83,28246.0,193.9624,194.0966,193.7209,193.9624,28246.0
2018-03-23 11:20:00,216.88,216.95,216.5,216.55,37886.0,194.0072,194.0698,193.6672,193.712,37886.0
2018-03-23 11:30:00,216.51,216.89,216.35,216.49,39859.0,193.6762,194.0161,193.533,193.6583,39859.0
2018-03-23 11:40:00,216.42,216.76,215.75,215.77,156630.0,193.5957,193.8998,192.9963,193.0142,156630.0
2018-03-23 11:50:00,215.84,216.59,215.74,216.2,92625.0,193.0768,193.7477,192.9874,193.3989,92625.0
2018-03-23 12:00:00,216.15,216.78,216.14,216.64,42934.0,193.3541,193.9177,193.3452,193.7925,42934.0
2018-03-23 12:10:00,216.61,216.9,216.37,216.44,41122.0,193.7656,194.025,193.5509,193.6136,41122.0
2018-03-23 12:20:00,216.44,217.41,216.39,217.2,94689.0,193.6136,194.4813,193.5688,194.2934,94689.0
2018-03-23 12:30:00,217.11,217.18,216.42,216.54,69054.0,194.2129,194.2755,193.5957,193.703,69054.0
2018-03-23 12:40:00,216.54,216.73,216.3,216.49,55085.0,193.703,193.873,193.4883,193.6583,55085.0
2018-03-23 12:50:00,216.52,216.62,216.27,216.4,37713.0,193.6851,193.7746,193.4615,193.5778,37713.0
2018-03-23 13:00:00,216.39,216.78,216.21,216.7,98400.0,193.5688,193.9177,193.4078,193.8461,98400.0
2018-03-23 13:10:00,216.66,216.79,216.4,216.65,20921.0,193.8104,193.9266,193.5778,193.8014,20921.0
2018-03-23 13:20:00,216.61,217.15,216.5,216.91,45819.0,193.7656,194.2487,193.6672,194.034,45819.0
2018-03-23 13:30:00,216.92,217.2,216.47,216.62,27936.0,194.0429,194.2934,193.6404,193.7746,27936.0
2018-03-23 13:40:00,216.55,216.97,216.28,216.87,127989.0,193.712,194.0877,193.4704,193.9982,127989.0
2018-03-23 13:50:00,216.89,217.31,216.88,217.18,34242.0,194.0161,194.3918,194.0072,194.2755,34242.0
2018-03-23 14:00:00,217.18,217.37,216.68,216.72,40055.0,194.2755,194.4455,193.8282,193.864,40055.0
2018-03-23 14:10:00,216.69,216.75,216.2,216.2,69999.0,193.8372,193.8909,193.3989,193.3989,69999.0
2018-03-23 14:20:00,216.23,216.28,215.58,215.69,75854.0,193.4257,193.4704,192.8443,192.9427,75854.0
2018-03-23 14:30:00,215.67,215.75,215.04,215.16,25355.0,192.9248,192.9963,192.3612,192.4685,25355.0
2018-03-23 14:40:00,215.13,215.28,214.78,214.91,163204.0,192.4417,192.5759,192.1286,192.2449,163204.0
2018-03-23 14:50:00,214.9,214.91,213.36,213.77,170769.0,192.236,192.2449,190.8584,191.2251,170769.0
2018-03-23 15:00:00,213.77,213.92,212.7,212.87,72682.0,191.2251,191.3593,190.268,190.4201,72682.0
2018-03-23 15:10:00,212.85,213.58,212.73,213.39,104732.0,190.4022,191.0552,190.2948,190.8852,104732.0
2018-03-23 15:20:00,213.43,213.65,212.77,213.37,219018.0,190.921,191.1178,190.3306,190.8673,219018.0
2018-03-23 15:30:00,213.3,213.56,212.57,213.01,101118.0,190.8047,191.0373,190.1517,190.5453,101118.0
2018-03-23 15:40:00,212.99,213.36,212.59,213.13,241503.0,190.5274,190.8584,190.1696,190.6526,241503.0
2018-03-23 15:50:00,213.17,213.45,212.49,212.54,592616.0,190.6884,190.9389,190.0801,190.1249,592616.0
2018-03-26 09:30:00,215.19,216.86,215.19,216.13,189275.0,192.4954,193.9893,192.4954,193.3363,189275.0
2018-03-26 09:40:00,216.13,216.88,216.13,216.52,117410.0,193.3363,194.0072,193.3363,193.6851,117410.0
2018-03-26 09:50:00,216.54,216.58,215.19,215.84,88252.0,193.703,193.7388,192.4954,193.0768,88252.0
2018-03-26 10:00:00,215.8,216.0,215.37,215.63,102686.0,193.0411,193.22,192.6564,192.889,102686.0
2018-03-26 10:10:00,215.63,216.07,215.63,215.92,71307.0,192.889,193.2826,192.889,193.1484,71307.0
2018-03-26 10:20:00,215.86,215.86,215.01,215.05,61407.0,193.0947,193.0947,192.3344,192.3702,61407.0
2018-03-26 10:30:00,215.03,215.5,215.0,215.3,66664.0,192.3523,192.7727,192.3254,192.5938,66664.0
2018-03-26 10:40:00,215.27,215.81,214.93,215.41,53236.0,192.5669,193.05,192.2628,192.6922,53236.0
2018-03-26 10:50:00,215.37,215.48,214.99,215.04,37736.0,192.6564,192.7548,192.3165,192.3612,37736.0
2018-03-26 11:00:00,215.01,215.35,214.81,214.96,76021.0,192.3344,192.6385,192.1555,192.2896,76021.0
2018-03-26 11:10:00,214.95,215.46,214.87,214.91,52484.0,192.2807,192.7369,192.2091,192.2449,52484.0
2018-03-26 11:20:00,214.93,215.39,214.7,215.21,59417.0,192.2628,192.6743,192.0571,192.5133,59417.0
2018-03-26 11:30:00,215.06,215.42,214.84,215.02,17948.0,192.3791,192.7011,192.1823,192.3433,17948.0
2018-03-26 11:40:00,215.15,215.61,215.15,215.39,15219.0,192.4596,192.8711,192.4596,192.6743,15219.0
2018-03-26 11:50:00,215.33,215.78,215.23,215.58,28763.0,192.6206,193.0232,192.5312,192.8443,28763.0
2018-03-26 12:00:00,215.6,216.07,215.39,216.07,27398.0,192.8621,193.2826,192.6743,193.2826,27398.0
2018-03-26 12:10:00,216.09,216.19,215.69,216.03,42065.0,193.3005,193.3899,192.9427,193.2468,42065.0
2018-03-26 12:20:00,216.03,216.77,215.99,216.44,20907.0,193.2468,193.9088,193.211,193.6136,20907.0
2018-03-26 12:30:00,216.52,217.13,216.5,216.94,29674.0,193.6851,194.2308,193.6672,194.0608,29674.0
2018-03-26 12:40:00,216.91,217.02,216.51,216.67,38105.0,194.034,194.1324,193.6762,193.8193,38105.0
2018-03-26 12:50:00,216.7,216.86,216.45,216.69,35784.0,193.8461,193.9893,193.6225,193.8372,35784.0
2018-03-26 13:00:00,216.71,217.38,216.71,217.15,45149.0,193.8551,194.4544,193.8551,194.2487,45149.0
2018-03-26 13:10:00,217.07,217.51,216.84,217.37,32313.0,194.1771,194.5707,193.9714,194.4455,32313.0
2018-03-26 13:20:00,217.37,217.62,217.17,217.55,63839.0,194.4455,194.6691,194.2666,194.6065,63839.0
2018-03-26 13:30:00,217.5,217.64,217.06,217.23,33150.0,194.5618,194.687,194.1682,194.3202,33150.0
2018-03-26 13:40:00,217.29,217.46,216.78,216.79,53544.0,194.3739,194.526,193.9177,193.9266,53544.0
2018-03-26 13:50:00,216.77,216.87,216.26,216.55,38962.0,193.9088,193.9982,193.4525,193.712,38962.0
2018-03-26 14:00:00,216.62,217.06,216.58,216.96,37952.0,193.7746,194.1682,193.7388,194.0787,37952.0
2018-03-26 14:10:00,216.95,217.52,216.93,217.48,32867.0,194.0698,194.5797,194.0519,194.5439,32867.0
2018-03-26 14:20:00,217.48,217.64,217.04,217.36,39960.0,194.5439,194.687,194.1503,194.4365,39960.0
2018-03-26 14:30:00,217.36,217.71,217.23,217.59,58608.0,194.4365,194.7496,194.3202,194.6423,58608.0
2018-03-26 14:40:00,217.62,217.88,217.5,217.6,48984.0,194.6691,194.9017,194.5618,194.6512,48984.0
2018-03-26 14:50:00,217.57,218.06,217.57,217.79,41314.0,194.6244,195.0627,194.6244,194.8212,41314.0
2018-03-26 15:00:00,217.81,218.31,217.72,218.23,36986.0,194.8391,195.2863,194.7586,195.2148,36986.0
2018-03-26 15:10:00,218.27,218.56,218.04,218.53,60138.0,195.2506,195.51,195.0448,195.4831,60138.0
2018-03-26 15:20:00,218.54,218.66,218.35,218.65,85527.0,195.4921,195.5994,195.3221,195.5905,85527.0
2018-03-26 15:30:00,218.66,218.82,218.54,218.72,66544.0,195.5994,195.7426,195.4921,195.6531,66544.0
2018-03-26 15:40:00,218.72,219.0,218.63,219.0,104264.0,195.6531,195.9036,195.5726,195.9036,104264.0
2018-03-26 15:50:00,218.97,219.41,218.75,219.05,213033.0,195.8767,196.2703,195.6799,195.9483,213033.0
2018-03-27 09:30:00,220.32,221.5,219.51,220.57,148764.0,197.0844,198.1399,196.3598,197.308,148764.0
2018-03-27 09:40:00,220.55,220.55,219.63,219.82,64903.0,197.2901,197.2901,196.4671,196.6371,64903.0
2018-03-27 09:50:00,219.84,220.45,219.8,220.18,33346.0,196.655,197.2006,196.6192,196.9591,33346.0
2018-03-27 10:00:00,220.18,220.51,219.75,220.09,63779.0,196.9591,197.2543,196.5745,196.8786,63779.0
2018-03-27 10:10:00,220.01,220.22,219.41,220.1,64933.0,196.8071,196.9949,196.2703,196.8876,64933.0
2018-03-27 10:20:00,220.09,220.36,219.82,220.01,81575.0,196.8786,197.1201,196.6371,196.8071,81575.0
2018-03-27 10:30:00,219.99,220.06,219.18,219.31,59891.0,196.7892,196.8518,196.0646,196.1809,59891.0
2018-03-27 10:40:00,219.29,220.37,219.24,220.25,71922.0,196.163,197.1291,196.1183,197.0217,71922.0
2018-03-27 10:50:00,220.27,221.24,220.24,220.63,47831.0,197.0396,197.9073,197.0128,197.3617,47831.0
2018-03-27 11:00:00,220.64,220.67,220.06,220.42,51844.0,197.3706,197.3974,196.8518,197.1738,51844.0
2018-03-27 11:10:00,220.43,220.96,220.1,220.79,40944.0,197.1828,197.6569,196.8876,197.5048,40944.0
2018-03-27 11:20:00,220.71,220.8,220.44,220.66,34254.0,197.4332,197.5137,197.1917,197.3885,34254.0
2018-03-27 11:30:00,220.77,221.09,220.36,220.98,49011.0,197.4869,197.7732,197.1201,197.6748,49011.0
2018-03-27 11:40:00,220.97,221.83,220.97,221.63,30373.0,197.6658,198.4351,197.6658,198.2562,30373.0
2018-03-27 11:50:00,221.66,221.89,221.31,221.44,27761.0,198.283,198.4888,197.97,198.0862,27761.0
2018-03-27 12:00:00,221.52,221.95,221.3,221.41,25938.0,198.1578,198.5425,197.961,198.0594,25938.0
2018-03-27 12:10:00,221.42,221.85,221.41,221.61,18176.0,198.0684,198.453,198.0594,198.2383,18176.0
2018-03-27 12:20:00,221.62,221.75,221.45,221.54,26450.0,198.2473,198.3635,198.0952,198.1757,26450.0
2018-03-27 12:30:00,221.58,221.58,220.86,220.94,29261.0,198.2115,198.2115,197.5674,197.639,29261.0
2018-03-27 12:40:00,220.96,221.6,220.96,221.24,29807.0,197.6569,198.2294,197.6569,197.9073,29807.0
2018-03-27 12:50:00,221.19,221.5,220.96,221.29,26155.0,197.8626,198.1399,197.6569,197.9521,26155.0
2018-03-27 13:00:00,221.36,221.61,221.31,221.39,30140.0,198.0147,198.2383,197.97,198.0415,30140.0
2018-03-27 13:10:00,221.41,221.74,221.29,221.53,18161.0,198.0594,198.3546,197.9521,198.1667,18161.0
2018-03-27 13:20:00,221.49,221.56,221.22,221.22,20688.0,198.131,198.1936,197.8894,197.8894,20688.0
2018-03-27 13:30:00,221.19,221.34,220.6,220.73,25046.0,197.8626,197.9968,197.3348,197.4511,25046.0
2018-03-27 13:40:00,220.68,220.82,220.23,220.23,26114.0,197.4064,197.5316,197.0039,197.0039,26114.0
2018-03-27 13:50:00,220.2,220.34,219.78,220.34,39175.0,196.977,197.1023,196.6013,197.1023,39175.0
2018-03-27 14:00:00,220.28,220.31,219.84,220.13,38048.0,197.0486,197.0754,196.655,196.9144,38048.0
2018-03-27 14:10:00,220.06,220.98,220.06,220.85,38625.0,196.8518,197.6748,196.8518,197.5585,38625.0
2018-03-27 14:20:00,220.86,220.91,220.44,220.73,68941.0,197.5674,197.6121,197.1917,197.4511,68941.0
2018-03-27 14:30:00,220.73,221.07,220.49,220.91,75876.0,197.4511,197.7553,197.2364,197.6121,75876.0
2018-03-27 14:40:00,220.96,221.28,220.17,220.2,42855.0,197.6569,197.9431,196.9502,196.977,42855.0
2018-03-27 14:50:00,220.2,220.34,219.56,219.65,47987.0,196.977,197.1023,196.4045,196.485,47987.0
2018-03-27 15:00:00,219.63,219.83,218.11,218.9,62537.0,196.4671,196.646,195.1074,195.8141,62537.0
2018-03-27 15:10:00,219.02,219.31,218.62,218.71,64732.0,195.9215,196.1809,195.5636,195.6442,64732.0
2018-03-27 15:20:00,218.7,218.79,217.86,217.98,81645.0,195.6352,195.7157,194.8838,194.9911,81645.0
2018-03-27 15:30:00,217.93,218.03,216.69,217.84,125899.0,194.9464,195.0359,193.8372,194.8659,125899.0
2018-03-27 15:40:00,217.71,217.84,216.41,216.7,120676.0,194.7496,194.8659,193.5867,193.8461,120676.0
2018-03-27 15:50:00,216.69,218.16,216.62,217.92,266021.0,193.8372,195.1522,193.7746,194.9375,266021.0
2018-03-28 09:30:00,218.89,219.82,218.45,218.53,108677.0,195.8052,196.6371,195.4116,195.4831,108677.0
2018-03-28 09:40:00,218.46,219.63,218.43,219.35,89228.0,195.4205,196.4671,195.3937,196.2167,89228.0
2018-03-28 09:50:00,219.32,219.43,218.75,219.25,71947.0,196.1898,196.2882,195.6799,196.1272,71947.0
2018-03-28 10:00:00,219.37,219.51,218.75,219.02,58717.0,196.2345,196.3598,195.6799,195.9215,58717.0
2018-03-28 10:10:00,218.85,218.85,218.07,218.5,38942.0,195.7694,195.7694,195.0717,195.4563,38942.0
2018-03-28 10:20:00,218.62,218.9,217.83,218.3,51095.0,195.5636,195.8141,194.857,195.2774,51095.0
2018-03-28 10:30:00,218.36,218.42,217.33,217.74,91626.0,195.3311,195.3847,194.4097,194.7765,91626.0
2018-03-28 10:40:00,217.64,217.95,217.13,217.81,58634.0,194.687,194.9643,194.2308,194.8391,58634.0
2018-03-28 10:50:00,217.78,219.26,217.55,218.84,94291.0,194.8122,196.1362,194.6065,195.7604,94291.0
2018-03-28 11:00:00,218.88,219.26,218.36,218.69,57809.0,195.7962,196.1362,195.3311,195.6263,57809.0
2018-03-28 11:10:00,218.77,219.04,217.67,218.18,53062.0,195.6978,195.9394,194.7138,195.1701,53062.0
2018-03-28 11:20:00,218.17,218.17,217.53,217.53,64810.0,195.1611,195.1611,194.5886,194.5886,64810.0
2018-03-28 11:30:00,217.56,217.82,217.04,217.62,58416.0,194.6154,194.848,194.1503,194.6691,58416.0
2018-03-28 11:40:00,217.65,217.99,217.5,217.92,45705.0,194.6959,195.0001,194.5618,194.9375,45705.0
2018-03-28 11:50:00,217.96,218.26,217.72,217.81,38606.0,194.9733,195.2416,194.7586,194.8391,38606.0
2018-03-28 12:00:00,217.9,218.43,217.74,218.17,38641.0,194.9196,195.3937,194.7765,195.1611,38641.0
2018-03-28 12:10:00,218.26,219.61,218.26,219.61,37798.0,195.2416,196.4492,195.2416,196.4492,37798.0
2018-03-28 12:20:00,219.57,219.85,219.11,219.19,30809.0,196.4135,196.6639,196.002,196.0735,30809.0
2018-03-28 12:30:00,219.25,219.36,218.89,219.2,42424.0,196.1272,196.2256,195.8052,196.0825,42424.0
2018-03-28 12:40:00,219.23,219.74,219.14,219.28,32086.0,196.1093,196.5655,196.0288,196.154,32086.0
2018-03-28 12:50:00,219.26,219.4,218.45,218.47,36381.0,196.1362,196.2614,195.4116,195.4295,36381.0
2018-03-28 13:00:00,218.49,218.5,217.94,218.45,46944.0,195.4474,195.4563,194.9554,195.4116,46944.0
2018-03-28 13:10:00,218.43,218.53,218.03,218.26,26825.0,195.3937,195.4831,195.0359,195.2416,26825.0
2018-03-28 13:20:00,218.29,219.24,218.26,219.17,73729.0,195.2685,196.1183,195.2416,196.0556,73729.0
2018-03-28 13:30:00,219.2,219.24,218.65,219.23,44158.0,196.0825,196.1183,195.5905,196.1093,44158.0
2018-03-28 13:40:00,219.17,219.77,218.95,219.74,54165.0,196.0556,196.5924,195.8588,196.5655,54165.0
2018-03-28 13:50:00,219.73,219.79,219.4,219.67,45476.0,196.5566,196.6103,196.2614,196.5029,45476.0
2018-03-28 14:00:00,219.73,219.91,218.93,219.06,38369.0,196.5566,196.7176,195.841,195.9572,38369.0
2018-03-28 14:10:00,219.05,219.33,218.64,219.26,21007.0,195.9483,196.1988,195.5815,196.1362,21007.0
2018-03-28 14:20:00,219.31,219.53,218.98,219.0,43828.0,196.1809,196.3777,195.8857,195.9036,43828.0
2018-03-28 14:30:00,218.84,219.43,218.73,219.39,35979.0,195.7604,196.2882,195.662,196.2524,35979.0
2018-03-28 14:40:00,219.52,219.73,219.04,219.43,30728.0,196.3687,196.5566,195.9394,196.2882,30728.0
2018-03-28 14:50:00,219.34,219.52,219.1,219.23,34595.0,196.2077,196.3687,195.993,196.1093,34595.0
2018-03-28 15:00:00,219.13,219.29,217.89,217.89,37829.0,196.0199,196.163,194.9106,194.9106,37829.0
2018-03-28 15:10:00,217.94,218.69,217.94,218.37,57596.0,194.9554,195.6263,194.9554,195.34,57596.0
2018-03-28 15:20:00,218.37,218.69,218.07,218.63,45231.0,195.34,195.6263,195.0717,195.5726,45231.0
2018-03-28 15:30:00,218.55,219.35,218.33,219.26,81610.0,195.501,196.2167,195.3042,196.1362,81610.0
2018-03-28 15:40:00,219.27,219.42,218.77,219.09,97488.0,196.1451,196.2793,195.6978,195.9841,97488.0
2018-03-28 15:50:00,219.15,219.25,218.42,218.5,188866.0,196.0378,196.1272,195.3847,195.4563,188866.0
2018-03-29 09:30:00,219.38,220.47,219.23,219.91,105933.0,196.2435,197.2185,196.1093,196.7176,105933.0
2018-03-29 09:40:00,220.0,220.01,218.82,218.84,48870.0,196.7981,196.8071,195.7426,195.7604,48870.0
2018-03-29 09:50:00,218.89,219.01,218.22,218.78,73734.0,195.8052,195.9125,195.2058,195.7068,73734.0
2018-03-29 10:00:00,218.66,218.94,218.2,218.3,33087.0,195.5994,195.8499,195.1879,195.2774,33087.0
2018-03-29 10:10:00,218.31,218.84,218.28,218.49,32632.0,195.2863,195.7604,195.2595,195.4474,32632.0
2018-03-29 10:20:00,218.53,218.7,218.32,218.38,29325.0,195.4831,195.6352,195.2953,195.349,29325.0
2018-03-29 10:30:00,218.39,219.5,218.29,219.39,82486.0,195.3579,196.3508,195.2685,196.2524,82486.0
2018-03-29 10:40:00,219.45,220.18,219.18,219.89,78422.0,196.3061,196.9591,196.0646,196.6997,78422.0
2018-03-29 10:50:00,219.87,220.11,219.66,219.96,56818.0,196.6818,196.8965,196.494,196.7623,56818.0
2018-03-29 11:00:00,219.96,220.8,219.96,220.79,47450.0,196.7623,197.5137,196.7623,197.5048,47450.0
2018-03-29 11:10:00,220.8,220.85,220.4,220.43,56781.0,197.5137,197.5585,197.1559,197.1828,56781.0
2018-03-29 11:20:00,220.42,220.66,220.18,220.66,49586.0,197.1738,197.3885,196.9591,197.3885,49586.0
2018-03-29 11:30:00,220.7,220.88,220.43,220.77,49532.0,197.4243,197.5853,197.1828,197.4869,49532.0
2018-03-29 11:40:00,220.78,221.29,220.65,221.18,102307.0,197.4958,197.9521,197.3796,197.8537,102307.0
2018-03-29 11:50:00,221.21,221.3,221.0,221.21,48478.0,197.8805,197.961,197.6926,197.8805,48478.0
2018-03-29 12:00:00,221.22,221.24,220.7,220.85,33238.0,197.8894,197.9073,197.4243,197.5585,33238.0
2018-03-29 12:10:00,220.86,221.14,220.71,221.03,32926.0,197.5674,197.8179,197.4332,197.7195,32926.0
2018-03-29 12:20:00,221.09,221.43,220.92,221.41,41597.0,197.7732,198.0773,197.6211,198.0594,41597.0
2018-03-29 12:30:00,221.45,221.54,221.27,221.33,40697.0,198.0952,198.1757,197.9342,197.9878,40697.0
2018-03-29 12:40:00,221.36,221.42,221.05,221.23,31039.0,198.0147,198.0684,197.7374,197.8984,31039.0
2018-03-29 12:50:00,221.29,221.88,221.29,221.86,42281.0,197.9521,198.4798,197.9521,198.4619,42281.0
2018-03-29 13:00:00,221.87,222.01,221.3,221.37,32580.0,198.4709,198.5961,197.961,198.0236,32580.0
2018-03-29 13:10:00,221.33,221.86,221.31,221.83,30261.0,197.9878,198.4619,197.97,198.4351,30261.0
2018-03-29 13:20:00,221.79,221.88,221.57,221.86,26134.0,198.3993,198.4798,198.2025,198.4619,26134.0
2018-03-29 13:30:00,221.87,222.07,221.67,221.67,49684.0,198.4709,198.6498,198.292,198.292,49684.0
2018-03-29 13:40:00,221.7,222.38,221.68,222.33,46206.0,198.3188,198.9271,198.3009,198.8824,46206.0
2018-03-29 13:50:00,222.34,222.73,222.3,222.67,62382.0,198.8913,199.2402,198.8555,199.1865,62382.0
2018-03-29 14:00:00,222.67,223.11,222.57,222.84,73144.0,199.1865,199.5801,199.0971,199.3386,73144.0
2018-03-29 14:10:00,222.85,223.35,222.85,223.17,49006.0,199.3475,199.7948,199.3475,199.6338,49006.0
2018-03-29 14:20:00,223.19,223.26,222.57,222.67,55078.0,199.6517,199.7143,199.0971,199.1865,55078.0
2018-03-29 14:30:00,222.64,222.82,222.4,222.46,69675.0,199.1597,199.3207,198.945,198.9987,69675.0
2018-03-29 14:40:00,222.49,222.78,222.41,222.71,46196.0,199.0255,199.2849,198.9539,199.2223,46196.0
2018-03-29 14:50:00,222.69,222.72,222.34,222.38,69198.0,199.2044,199.2312,198.8913,198.9271,69198.0
2018-03-29 15:00:00,222.38,222.92,222.25,222.87,65296.0,198.9271,199.4102,198.8108,199.3654,65296.0
2018-03-29 15:10:00,222.89,222.93,222.62,222.81,69668.0,199.3833,199.4191,199.1418,199.3118,69668.0
2018-03-29 15:20:00,222.8,222.81,222.04,222.29,74053.0,199.3028,199.3118,198.623,198.8466,74053.0
2018-03-29 15:30:00,222.3,222.33,221.51,222.01,100599.0,198.8555,198.8824,198.1489,198.5961,100599.0
2018-03-29 15:40:00,221.98,222.08,221.37,221.54,183801.0,198.5693,198.6587,198.0236,198.1757,183801.0
2018-03-29 15:50:00,221.55,221.68,219.67,219.82,633204.0,198.1846,198.3009,196.5029,196.6371,633204.0
2018-04-02 09:30:00,218.46,220.97,217.48,220.88,297945.0,195.4205,197.6658,194.5439,197.5853,297945.0
2018-04-02 09:40:00,220.88,222.99,220.18,221.36,196704.0,197.5853,199.4728,196.9591,198.0147,196704.0
2018-04-02 09:50:00,221.36,221.98,220.83,221.97,105836.0,198.0147,198.5693,197.5406,198.5603,105836.0
2018-04-02 10:00:00,221.85,222.65,221.81,222.39,108626.0,198.453,199.1686,198.4172,198.9361,108626.0
2018-04-02 10:10:00,222.45,222.64,221.86,222.13,99479.0,198.9897,199.1597,198.4619,198.7035,99479.0
2018-04-02 10:20:00,222.18,222.49,221.41,221.45,70728.0,198.7482,199.0255,198.0594,198.0952,70728.0
2018-04-02 10:30:00,221.52,221.82,221.11,221.48,74998.0,198.1578,198.4262,197.791,198.122,74998.0
2018-04-02 10:40:00,221.48,221.91,221.21,221.75,63661.0,198.122,198.5067,197.8805,198.3635,63661.0
2018-04-02 10:50:00,221.71,222.11,221.11,221.54,79474.0,198.3278,198.6856,197.791,198.1757,79474.0
2018-04-02 11:00:00,221.55,221.78,220.83,221.26,104426.0,198.1846,198.3904,197.5406,197.9252,104426.0
2018-04-02 11:10:00,221.22,221.69,220.83,221.46,88870.0,197.8894,198.3099,197.5406,198.1041,88870.0
2018-04-02 11:20:00,221.47,221.65,221.16,221.34,78972.0,198.1131,198.2741,197.8358,197.9968,78972.0
2018-04-02 11:30:00,221.36,221.38,219.43,219.55,79455.0,198.0147,198.0326,196.2882,196.3956,79455.0
2018-04-02 11:40:00,219.61,219.63,218.53,219.07,66385.0,196.4492,196.4671,195.4831,195.9662,66385.0
2018-04-02 11:50:00,219.15,219.26,218.28,218.86,81860.0,196.0378,196.1362,195.2595,195.7783,81860.0
2018-04-02 12:00:00,218.81,218.86,217.86,218.12,70337.0,195.7336,195.7783,194.8838,195.1164,70337.0
2018-04-02 12:10:00,218.06,218.2,217.12,217.57,67858.0,195.0627,195.1879,194.2218,194.6244,67858.0
2018-04-02 12:20:00,217.46,217.97,217.07,217.16,80329.0,194.526,194.9822,194.1771,194.2576,80329.0
2018-04-02 12:30:00,217.26,218.08,217.22,217.67,75459.0,194.3471,195.0806,194.3113,194.7138,75459.0
2018-04-02 12:40:00,217.67,218.35,217.55,217.95,62832.0,194.7138,195.3221,194.6065,194.9643,62832.0
2018-04-02 12:50:00,218.02,218.07,217.5,217.63,54409.0,195.0269,195.0717,194.5618,194.6781,54409.0
2018-04-02 13:00:00,217.58,217.9,217.4,217.4,62539.0,194.6333,194.9196,194.4723,194.4723,62539.0
2018-04-02 13:10:00,217.39,217.88,217.37,217.63,42320.0,194.4634,194.9017,194.4455,194.6781,42320.0
2018-04-02 13:20:00,217.63,217.7,216.92,217.11,47744.0,194.6781,194.7407,194.0429,194.2129,47744.0
2018-04-02 13:30:00,217.1,217.74,217.1,217.42,45762.0,194.204,194.7765,194.204,194.4902,45762.0
2018-04-02 13:40:00,217.51,217.53,216.32,216.42,59503.0,194.5707,194.5886,193.5062,193.5957,59503.0
2018-04-02 13:50:00,216.45,216.66,215.78,215.78,54171.0,193.6225,193.8104,193.0232,193.0232,54171.0
2018-04-02 14:00:00,215.75,215.78,215.01,215.41,154324.0,192.9963,193.0232,192.3344,192.6922,154324.0
2018-04-02 14:10:00,215.36,215.55,214.87,215.02,97478.0,192.6475,192.8174,192.2091,192.3433,97478.0
2018-04-02 14:20:00,215.0,215.49,214.81,214.92,113960.0,192.3254,192.7637,192.1555,192.2539,113960.0
2018-04-02 14:30:00,214.91,215.43,214.73,215.0,110914.0,192.2449,192.7101,192.0839,192.3254,110914.0
2018-04-02 14:40:00,214.99,215.47,214.63,215.46,107929.0,192.3165,192.7459,191.9944,192.7369,107929.0
2018-04-02 14:50:00,215.42,215.69,215.21,215.42,97181.0,192.7011,192.9427,192.5133,192.7011,97181.0
2018-04-02 15:00:00,215.42,215.49,214.87,215.05,104263.0,192.7011,192.7637,192.2091,192.3702,104263.0
2018-04-02 15:10:00,214.99,215.74,214.82,215.74,115104.0,192.3165,192.9874,192.1644,192.9874,115104.0
2018-04-02 15:20:00,215.69,215.79,215.18,215.38,132486.0,192.9427,193.0321,192.4864,192.6653,132486.0
2018-04-02 15:30:00,215.38,215.77,215.07,215.61,176557.0,192.6653,193.0142,192.388,192.8711,176557.0
2018-04-02 15:40:00,215.58,216.83,215.5,216.62,244074.0,192.8443,193.9624,192.7727,193.7746,244074.0
2018-04-02 15:50:00,216.59,217.69,216.56,217.16,302771.0,193.7477,194.7317,193.7209,194.2576,302771.0
2018-04-03 09:30:00,220.34,223.96,219.69,223.96,313684.0,197.1023,200.3405,196.5208,200.3405,313684.0
2018-04-03 09:40:00,223.96,224.98,223.47,224.11,240803.0,200.3405,201.2529,199.9022,200.4747,240803.0
2018-04-03 09:50:00,224.04,224.55,223.71,223.98,119940.0,200.412,200.8683,200.1168,200.3584,119940.0
2018-04-03 10:00:00,223.97,224.04,223.0,223.08,133024.0,200.3494,200.412,199.4817,199.5533,133024.0
2018-04-03 10:10:00,223.1,223.92,222.45,223.64,103404.0,199.5712,200.3047,198.9897,200.0542,103404.0
2018-04-03 10:20:00,223.64,223.97,223.26,223.77,128826.0,200.0542,200.3494,199.7143,200.1705,128826.0
2018-04-03 10:30:00,223.73,223.8,221.72,221.92,82818.0,200.1347,200.1973,198.3367,198.5156,82818.0
2018-04-03 10:40:00,221.85,223.03,221.79,222.91,62901.0,198.453,199.5086,198.3993,199.4012,62901.0
2018-04-03 10:50:00,222.91,223.07,222.25,222.77,65204.0,199.4012,199.5443,198.8108,199.276,65204.0
2018-04-03 11:00:00,222.79,222.95,222.43,222.72,48811.0,199.2939,199.437,198.9718,199.2312,48811.0
2018-04-03 11:10:00,222.65,222.65,222.06,222.61,59560.0,199.1686,199.1686,198.6409,199.1328,59560.0
2018-04-03 11:20:00,222.52,222.77,222.42,222.44,64436.0,199.0523,199.276,198.9629,198.9808,64436.0
2018-04-03 11:30:00,222.43,222.52,221.6,221.64,87701.0,198.9718,199.0523,198.2294,198.2651,87701.0
2018-04-03 11:40:00,221.65,222.08,221.55,221.69,48812.0,198.2741,198.6587,198.1846,198.3099,48812.0
2018-04-03 11:50:00,221.66,221.71,221.0,221.19,65668.0,198.283,198.3278,197.6926,197.8626,65668.0
2018-04-03 12:00:00,221.19,221.85,221.16,221.59,33079.0,197.8626,198.453,197.8358,198.2204,33079.0
2018-04-03 12:10:00,221.51,221.67,221.18,221.24,41265.0,198.1489,198.292,197.8537,197.9073,41265.0
2018-04-03 12:20:00,221.25,221.56,220.82,220.92,42932.0,197.9163,198.1936,197.5316,197.6211,42932.0
2018-04-03 12:30:00,220.92,221.48,220.79,221.39,50462.0,197.6211,198.122,197.5048,198.0415,50462.0
2018-04-03 12:40:00,221.46,221.83,221.34,221.38,44815.0,198.1041,198.4351,197.9968,198.0326,44815.0
2018-04-03 12:50:00,221.41,221.56,221.14,221.26,29361.0,198.0594,198.1936,197.8179,197.9252,29361.0
2018-04-03 13:00:00,221.22,221.47,220.9,220.98,29682.0,197.8894,198.1131,197.6032,197.6748,29682.0
2018-04-03 13:10:00,221.03,221.25,220.87,221.24,29099.0,197.7195,197.9163,197.5764,197.9073,29099.0
2018-04-03 13:20:00,221.26,222.17,221.25,222.0,38525.0,197.9252,198.7393,197.9163,198.5872,38525.0
2018-04-03 13:30:00,221.98,222.32,221.77,221.78,26528.0,198.5693,198.8734,198.3814,198.3904,26528.0
2018-04-03 13:40:00,221.77,222.11,221.77,221.87,41226.0,198.3814,198.6856,198.3814,198.4709,41226.0
2018-04-03 13:50:00,221.84,222.61,221.83,222.55,32614.0,198.4441,199.1328,198.4351,199.0792,32614.0
2018-04-03 14:00:00,222.52,222.68,221.96,222.14,46170.0,199.0523,199.1955,198.5514,198.7124,46170.0
2018-04-03 14:10:00,222.13,222.18,221.64,221.88,47825.0,198.7035,198.7482,198.2651,198.4798,47825.0
2018-04-03 14:20:00,221.89,222.18,221.82,221.94,42732.0,198.4888,198.7482,198.4262,198.5335,42732.0
2018-04-03 14:30:00,221.89,221.94,221.33,221.44,66830.0,198.4888,198.5335,197.9878,198.0862,66830.0
2018-04-03 14:40:00,221.46,222.04,221.0,221.94,73266.0,198.1041,198.623,197.6926,198.5335,73266.0
2018-04-03 14:50:00,221.91,222.68,221.8,222.51,49299.0,198.5067,199.1955,198.4083,199.0434,49299.0
2018-04-03 15:00:00,222.5,224.4,222.43,224.26,91442.0,199.0345,200.7341,198.9718,200.6088,91442.0
2018-04-03 15:10:00,224.23,224.64,223.87,224.53,131134.0,200.582,200.9488,200.26,200.8504,131134.0
2018-04-03 15:20:00,224.53,225.1,224.1,224.9,120056.0,200.8504,201.3602,200.4657,201.1813,120056.0
2018-04-03 15:30:00,224.98,224.98,223.89,224.36,152682.0,201.2529,201.2529,200.2779,200.6983,152682.0
2018-04-03 15:40:00,224.37,224.67,223.9,224.04,176425.0,200.7072,200.9756,200.2868,200.412,176425.0
2018-04-03 15:50:00,224.04,224.82,223.89,224.52,288276.0,200.412,201.1098,200.2779,200.8414,288276.0
2018-04-04 09:30:00,220.69,222.49,220.46,221.52,146993.0,197.4153,199.0255,197.2096,198.1578,146993.0
2018-04-04 09:40:00,221.45,222.94,220.84,220.99,131863.0,198.0952,199.428,197.5495,197.6837,131863.0
2018-04-04 09:50:00,220.99,222.26,220.42,222.26,104721.0,197.6837,198.8198,197.1738,198.8198,104721.0
2018-04-04 10:00:00,222.08,222.26,221.38,221.94,68830.0,198.6587,198.8198,198.0326,198.5335,68830.0
2018-04-04 10:10:00,221.89,222.01,221.02,221.59,51566.0,198.4888,198.5961,197.7105,198.2204,51566.0
2018-04-04 10:20:00,221.55,222.22,221.3,221.82,71440.0,198.1846,198.784,197.961,198.4262,71440.0
2018-04-04 10:30:00,221.84,222.44,221.53,222.35,66583.0,198.4441,198.9808,198.1667,198.9003,66583.0
2018-04-04 10:40:00,222.4,223.22,222.28,223.17,65852.0,198.945,199.6785,198.8377,199.6338,65852.0
2018-04-04 10:50:00,223.15,223.54,222.85,223.41,79540.0,199.6159,199.9648,199.3475,199.8485,79540.0
2018-04-04 11:00:00,223.33,223.49,223.05,223.3,59448.0,199.7769,199.92,199.5264,199.7501,59448.0
2018-04-04 11:10:00,223.26,224.3,223.25,224.13,60671.0,199.7143,200.6446,199.7054,200.4925,60671.0
2018-04-04 11:20:00,224.16,224.5,224.1,224.19,54695.0,200.5194,200.8235,200.4657,200.5462,54695.0
2018-04-04 11:30:00,224.14,224.6,223.95,224.29,107734.0,200.5015,200.913,200.3315,200.6357,107734.0
2018-04-04 11:40:00,224.29,224.84,224.05,224.6,111022.0,200.6357,201.1277,200.421,200.913,111022.0
2018-04-04 11:50:00,224.6,225.11,224.49,225.1,102249.0,200.913,201.3692,200.8146,201.3602,102249.0
2018-04-04 12:00:00,225.1,225.79,224.83,225.74,80078.0,201.3602,201.9775,201.1187,201.9327,80078.0
2018-04-04 12:10:00,225.66,226.5,225.66,225.85,107981.0,201.8612,202.6126,201.8612,202.0311,107981.0
2018-04-04 12:20:00,225.89,226.44,225.73,226.3,55729.0,202.0669,202.5589,201.9238,202.4337,55729.0
2018-04-04 12:30:00,226.35,226.39,225.75,225.93,49899.0,202.4784,202.5142,201.9417,202.1027,49899.0
2018-04-04 12:40:00,225.95,226.0,225.58,225.91,41490.0,202.1206,202.1653,201.7896,202.0848,41490.0
2018-04-04 12:50:00,225.88,226.3,225.77,225.85,39434.0,202.058,202.4337,201.9596,202.0311,39434.0
2018-04-04 13:00:00,225.86,226.03,225.7,225.87,35768.0,202.0401,202.1922,201.897,202.049,35768.0
2018-04-04 13:10:00,225.84,226.04,225.64,225.64,52553.0,202.0222,202.2011,201.8433,201.8433,52553.0
2018-04-04 13:20:00,225.63,225.93,225.42,225.87,79363.0,201.8344,202.1027,201.6465,202.049,79363.0
2018-04-04 13:30:00,225.82,225.82,225.28,225.8,42117.0,202.0043,202.0043,201.5213,201.9864,42117.0
2018-04-04 13:40:00,225.82,226.21,225.82,226.0,40471.0,202.0043,202.3532,202.0043,202.1653,40471.0
2018-04-04 13:50:00,225.98,226.16,225.89,226.06,52778.0,202.1474,202.3085,202.0669,202.219,52778.0
2018-04-04 14:00:00,226.14,226.85,226.1,226.85,54568.0,202.2906,202.9257,202.2548,202.9257,54568.0
2018-04-04 14:10:00,226.85,227.85,226.82,227.55,65754.0,202.9257,203.8202,202.8988,203.5519,65754.0
2018-04-04 14:20:00,227.56,228.17,227.51,227.82,69551.0,203.5608,204.1065,203.5161,203.7934,69551.0
2018-04-04 14:30:00,227.86,227.96,227.4,227.65,64025.0,203.8292,203.9186,203.4177,203.6413,64025.0
2018-04-04 14:40:00,227.61,228.61,227.5,228.52,71075.0,203.6055,204.5001,203.5071,204.4196,71075.0
2018-04-04 14:50:00,228.51,228.68,227.91,228.35,81834.0,204.4106,204.5627,203.8739,204.2675,81834.0
2018-04-04 15:00:00,228.3,228.9,228.25,228.9,66071.0,204.2228,204.7595,204.178,204.7595,66071.0
2018-04-04 15:10:00,228.9,228.9,228.2,228.34,69792.0,204.7595,204.7595,204.1333,204.2585,69792.0
2018-04-04 15:20:00,228.34,229.36,228.34,229.2,117973.0,204.2585,205.171,204.2585,205.0278,117973.0
2018-04-04 15:30:00,229.2,229.48,228.88,229.29,155581.0,205.0278,205.2783,204.7416,205.1084,155581.0
2018-04-04 15:40:00,229.23,229.26,228.64,228.91,170652.0,205.0547,205.0815,204.5269,204.7684,170652.0
2018-04-04 15:50:00,228.91,229.46,228.73,228.88,392333.0,204.7684,205.2604,204.6074,204.7416,392333.0
2018-04-05 09:30:00,229.46,230.75,228.99,229.94,174063.0,205.2604,206.4144,204.84,205.6898,174063.0
2018-04-05 09:40:00,229.85,231.35,229.55,230.85,120463.0,205.6093,206.9511,205.3409,206.5038,120463.0
2018-04-05 09:50:00,230.81,231.21,230.3,230.99,106807.0,206.4681,206.8259,206.0118,206.6291,106807.0
2018-04-05 10:00:00,230.99,231.08,229.76,229.87,84351.0,206.6291,206.7096,205.5288,205.6272,84351.0
2018-04-05 10:10:00,229.96,230.7,229.93,230.34,76453.0,205.7077,206.3697,205.6809,206.0476,76453.0
2018-04-05 10:20:00,230.33,230.46,229.22,229.66,64817.0,206.0387,206.155,205.0457,205.4393,64817.0
2018-04-05 10:30:00,229.66,230.09,229.61,230.08,55184.0,205.4393,205.824,205.3946,205.815,55184.0
2018-04-05 10:40:00,230.02,230.15,229.68,229.73,44364.0,205.7614,205.8777,205.4572,205.502,44364.0
2018-04-05 10:50:00,229.71,230.23,229.67,230.14,64447.0,205.4841,205.9492,205.4483,205.8687,64447.0
2018-04-05 11:00:00,230.14,230.83,230.09,230.58,58779.0,205.8687,206.4859,205.824,206.2623,58779.0
2018-04-05 11:10:00,230.52,231.1,230.52,231.05,36364.0,206.2086,206.7275,206.2086,206.6827,36364.0
2018-04-05 11:20:00,231.1,231.58,230.55,230.74,88122.0,206.7275,207.1568,206.2355,206.4054,88122.0
2018-04-05 11:30:00,230.71,231.34,230.71,231.15,25968.0,206.3786,206.9422,206.3786,206.7722,25968.0
2018-04-05 11:40:00,231.16,231.19,230.55,230.7,25584.0,206.7811,206.808,206.2355,206.3697,25584.0
2018-04-05 11:50:00,230.69,231.07,230.55,230.78,29759.0,206.3607,206.7006,206.2355,206.4412,29759.0
2018-04-05 12:00:00,230.85,231.04,230.0,230.1,43171.0,206.5038,206.6738,205.7435,205.8329,43171.0
2018-04-05 12:10:00,230.1,230.18,229.5,229.9,51488.0,205.8329,205.9045,205.2962,205.654,51488.0
2018-04-05 12:20:00,229.85,229.87,229.6,229.62,29050.0,205.6093,205.6272,205.3857,205.4036,29050.0
2018-04-05 12:30:00,229.68,229.77,229.17,229.48,36645.0,205.4572,205.5377,205.001,205.2783,36645.0
2018-04-05 12:40:00,229.52,229.52,229.08,229.24,32143.0,205.3141,205.3141,204.9205,205.0636,32143.0
2018-04-05 12:50:00,229.24,229.32,228.85,228.92,43151.0,205.0636,205.1352,204.7148,204.7774,43151.0
2018-04-05 13:00:00,228.95,229.25,228.92,229.2,45461.0,204.8042,205.0726,204.7774,205.0278,45461.0
2018-04-05 13:10:00,229.17,229.21,227.76,228.11,154206.0,205.001,205.0368,203.7397,204.0528,154206.0
2018-04-05 13:20:00,228.1,228.26,227.68,227.81,66350.0,204.0439,204.187,203.6682,203.7844,66350.0
2018-04-05 13:30:00,227.69,227.91,227.28,227.29,41773.0,203.6771,203.8739,203.3103,203.3193,41773.0
2018-04-05 13:40:00,227.29,227.49,226.79,227.33,43808.0,203.3193,203.4982,202.872,203.3551,43808.0
2018-04-05 13:50:00,227.3,227.59,227.22,227.35,56883.0,203.3282,203.5876,203.2567,203.373,56883.0
2018-04-05 14:00:00,227.4,227.62,226.91,226.91,43657.0,203.4177,203.6145,202.9794,202.9794,43657.0
2018-04-05 14:10:00,226.94,227.5,226.94,227.43,31480.0,203.0062,203.5071,203.0062,203.4445,31480.0
2018-04-05 14:20:00,227.4,227.49,227.19,227.33,39008.0,203.4177,203.4982,203.2298,203.3551,39008.0
2018-04-05 14:30:00,227.37,228.0,227.37,227.96,42538.0,203.3908,203.9544,203.3908,203.9186,42538.0
2018-04-05 14:40:00,228.0,228.5,227.73,228.3,26465.0,203.9544,204.4017,203.7129,204.2228,26465.0
2018-04-05 14:50:00,228.32,228.61,228.24,228.59,37902.0,204.2407,204.5001,204.1691,204.4822,37902.0
2018-04-05 15:00:00,228.67,229.2,228.23,229.19,33873.0,204.5537,205.0278,204.1601,205.0189,33873.0
2018-04-05 15:10:00,229.19,229.33,229.02,229.07,53447.0,205.0189,205.1441,204.8668,204.9116,53447.0
2018-04-05 15:20:00,229.06,229.32,228.95,229.14,51518.0,204.9026,205.1352,204.8042,204.9742,51518.0
2018-04-05 15:30:00,229.13,229.15,228.4,228.61,92574.0,204.9652,204.9831,204.3122,204.5001,92574.0
2018-04-05 15:40:00,228.6,229.35,228.59,229.32,87947.0,204.4911,205.162,204.4822,205.1352,87947.0
2018-04-05 15:50:00,229.34,229.63,229.01,229.01,182325.0,205.1531,205.4125,204.8579,204.8579,182325.0
2018-04-06 09:30:00,226.65,227.68,226.54,227.61,105204.0,202.7468,203.6682,202.6484,203.6055,105204.0
2018-04-06 09:40:00,227.65,227.68,227.05,227.57,28067.0,203.6413,203.6682,203.1046,203.5698,28067.0
2018-04-06 09:50:00,227.66,228.19,227.59,227.76,30469.0,203.6503,204.1244,203.5876,203.7397,30469.0
2018-04-06 10:00:00,227.75,228.19,227.6,227.99,30614.0,203.7308,204.1244,203.5966,203.9455,30614.0
2018-04-06 10:10:00,227.93,227.96,227.26,227.67,22909.0,203.8918,203.9186,203.2924,203.6592,22909.0
2018-04-06 10:20:00,227.65,228.04,227.44,227.44,35113.0,203.6413,203.9902,203.4535,203.4535,35113.0
2018-04-06 10:30:00,227.4,227.47,226.79,226.93,24973.0,203.4177,203.4803,202.872,202.9972,24973.0
2018-04-06 10:40:00,226.86,226.87,225.6,226.03,33294.0,202.9346,202.9436,201.8075,202.1922,33294.0
2018-04-06 10:50:00,226.11,226.28,225.74,225.98,22295.0,202.2637,202.4158,201.9327,202.1474,22295.0
2018-04-06 11:00:00,225.91,225.91,225.2,225.84,24463.0,202.0848,202.0848,201.4497,202.0222,24463.0
2018-04-06 11:10:00,225.91,225.95,225.36,225.75,21472.0,202.0848,202.1206,201.5928,201.9417,21472.0
2018-04-06 11:20:00,225.87,225.95,225.04,225.15,26658.0,202.049,202.1206,201.3066,201.405,26658.0
2018-04-06 11:30:00,225.21,225.74,225.04,225.67,22574.0,201.4586,201.9327,201.3066,201.8701,22574.0
2018-04-06 11:40:00,225.67,225.77,224.6,224.6,29234.0,201.8701,201.9596,200.913,200.913,29234.0
2018-04-06 11:50:00,224.62,225.32,224.48,225.0,59370.0,200.9309,201.557,200.8056,201.2708,59370.0
2018-04-06 12:00:00,225.0,225.33,224.53,224.88,64097.0,201.2708,201.566,200.8504,201.1634,64097.0
2018-04-06 12:10:00,224.88,224.91,223.79,223.79,48637.0,201.1634,201.1903,200.1884,200.1884,48637.0
2018-04-06 12:20:00,223.69,224.07,223.42,223.79,34701.0,200.0989,200.4389,199.8574,200.1884,34701.0
2018-04-06 12:30:00,223.82,224.5,223.63,224.35,23300.0,200.2152,200.8235,200.0453,200.6893,23300.0
2018-04-06 12:40:00,224.4,224.84,224.21,224.61,31979.0,200.7341,201.1277,200.5641,200.9219,31979.0
2018-04-06 12:50:00,224.7,225.23,224.43,225.16,34061.0,201.0024,201.4765,200.7609,201.4139,34061.0
2018-04-06 13:00:00,225.2,225.28,224.66,224.72,26101.0,201.4497,201.5213,200.9666,201.0203,26101.0
2018-04-06 13:10:00,224.62,224.67,224.14,224.53,25995.0,200.9309,200.9756,200.5015,200.8504,25995.0
2018-04-06 13:20:00,224.51,224.96,224.4,224.76,40933.0,200.8325,201.235,200.7341,201.0561,40933.0
2018-04-06 13:30:00,224.78,225.06,224.44,224.52,24759.0,201.074,201.3245,200.7699,200.8414,24759.0
2018-04-06 13:40:00,224.51,224.52,223.43,223.63,26455.0,200.8325,200.8414,199.8664,200.0453,26455.0
2018-04-06 13:50:00,223.71,223.77,222.98,223.06,40230.0,200.1168,200.1705,199.4638,199.5354,40230.0
2018-04-06 14:00:00,222.98,223.13,222.75,223.01,55595.0,199.4638,199.598,199.2581,199.4907,55595.0
2018-04-06 14:10:00,223.06,223.37,222.79,222.86,37408.0,199.5354,199.8127,199.2939,199.3565,37408.0
2018-04-06 14:20:00,222.97,223.2,222.49,222.61,29115.0,199.4549,199.6606,199.0255,199.1328,29115.0
2018-04-06 14:30:00,222.51,222.97,222.13,222.27,59724.0,199.0434,199.4549,198.7035,198.8287,59724.0
2018-04-06 14:40:00,222.27,223.36,222.08,222.59,51612.0,198.8287,199.8038,198.6587,199.115,51612.0
2018-04-06 14:50:00,222.59,222.71,222.01,222.3,49943.0,199.115,199.2223,198.5961,198.8555,49943.0
2018-04-06 15:00:00,222.38,222.7,221.82,222.23,57362.0,198.9271,199.2134,198.4262,198.7929,57362.0
2018-04-06 15:10:00,222.2,223.0,222.13,222.63,99926.0,198.7661,199.4817,198.7035,199.1507,99926.0
2018-04-06 15:20:00,222.69,223.15,222.6,222.78,79262.0,199.2044,199.6159,199.1239,199.2849,79262.0
2018-04-06 15:30:00,222.75,223.92,222.61,223.78,116305.0,199.2581,200.3047,199.1328,200.1795,116305.0
2018-04-06 15:40:00,223.73,224.43,223.2,223.41,159008.0,200.1347,200.7609,199.6606,199.8485,159008.0
2018-04-06 15:50:00,223.4,224.53,223.4,223.96,341914.0,199.8395,200.8504,199.8395,200.3405,341914.0
2018-04-09 09:30:00,225.58,226.13,224.69,224.7,90350.0,201.7896,202.2816,200.9935,201.0024,90350.0
2018-04-09 09:40:00,224.66,225.17,224.62,224.77,31265.0,200.9666,201.4229,200.9309,201.065,31265.0
2018-04-09 09:50:00,224.84,226.04,224.84,225.56,34634.0,201.1277,202.2011,201.1277,201.7717,34634.0
2018-04-09 10:00:00,225.54,225.68,224.39,224.5,44719.0,201.7538,201.8791,200.7251,200.8235,44719.0
2018-04-09 10:10:00,224.47,224.95,223.68,223.72,65886.0,200.7967,201.2261,200.09,200.1258,65886.0
2018-04-09 10:20:00,223.67,224.8,223.58,224.71,27473.0,200.0811,201.0919,200.0006,201.0114,27473.0
2018-04-09 10:30:00,224.79,225.49,224.61,224.65,27143.0,201.0829,201.7091,200.9219,200.9577,27143.0
2018-04-09 10:40:00,224.68,224.83,224.33,224.4,21617.0,200.9845,201.1187,200.6715,200.7341,21617.0
2018-04-09 10:50:00,224.45,224.49,224.03,224.09,34361.0,200.7788,200.8146,200.4031,200.4568,34361.0
2018-04-09 11:00:00,224.12,224.39,223.99,224.3,32198.0,200.4836,200.7251,200.3673,200.6446,32198.0
2018-04-09 11:10:00,224.24,224.97,224.24,224.65,37232.0,200.5909,201.244,200.5909,200.9577,37232.0
2018-04-09 11:20:00,224.69,224.93,224.68,224.81,28198.0,200.9935,201.2082,200.9845,201.1008,28198.0
2018-04-09 11:30:00,224.75,225.14,224.74,224.82,28091.0,201.0472,201.396,201.0382,201.1098,28091.0
2018-04-09 11:40:00,224.79,224.82,224.42,224.61,37585.0,201.0829,201.1098,200.752,200.9219,37585.0
2018-04-09 11:50:00,224.56,224.63,223.93,224.19,42890.0,200.8772,200.9398,200.3136,200.5462,42890.0
2018-04-09 12:00:00,224.15,224.35,224.01,224.12,32860.0,200.5104,200.6893,200.3852,200.4836,32860.0
2018-04-09 12:10:00,224.09,224.15,223.74,223.83,31127.0,200.4568,200.5104,200.1437,200.2242,31127.0
2018-04-09 12:20:00,223.88,224.26,223.86,224.08,69418.0,200.2689,200.6088,200.251,200.4478,69418.0
2018-04-09 12:30:00,224.01,224.44,223.91,224.16,33396.0,200.3852,200.7699,200.2957,200.5194,33396.0
2018-04-09 12:40:00,224.17,224.5,224.03,224.49,26224.0,200.5283,200.8235,200.4031,200.8146,26224.0
2018-04-09 12:50:00,224.54,224.77,224.54,224.6,24897.0,200.8593,201.065,200.8593,200.913,24897.0
2018-04-09 13:00:00,224.6,224.98,224.57,224.8,27032.0,200.913,201.2529,200.8861,201.0919,27032.0
2018-04-09 13:10:00,224.85,224.94,224.48,224.58,29076.0,201.1366,201.2171,200.8056,200.8951,29076.0
2018-04-09 13:20:00,224.55,224.61,224.3,224.61,26827.0,200.8683,200.9219,200.6446,200.9219,26827.0
2018-04-09 13:30:00,224.56,224.83,224.47,224.82,30571.0,200.8772,201.1187,200.7967,201.1098,30571.0
2018-04-09 13:40:00,224.83,224.83,224.5,224.6,40533.0,201.1187,201.1187,200.8235,200.913,40533.0
2018-04-09 13:50:00,224.63,225.47,224.6,225.32,47537.0,200.9398,201.6912,200.913,201.557,47537.0
2018-04-09 14:00:00,225.33,225.33,224.61,224.67,42468.0,201.566,201.566,200.9219,200.9756,42468.0
2018-04-09 14:10:00,224.71,224.85,224.45,224.82,65671.0,201.0114,201.1366,200.7788,201.1098,65671.0
2018-04-09 14:20:00,224.8,224.8,224.37,224.64,38091.0,201.0919,201.0919,200.7072,200.9488,38091.0
2018-04-09 14:30:00,224.6,225.02,224.48,225.01,40992.0,200.913,201.2887,200.8056,201.2797,40992.0
2018-04-09 14:40:00,224.97,225.15,224.76,225.05,44461.0,201.244,201.405,201.0561,201.3155,44461.0
2018-04-09 14:50:00,225.1,225.15,224.85,225.05,23407.0,201.3602,201.405,201.1366,201.3155,23407.0
2018-04-09 15:00:00,225.05,225.49,224.86,225.49,50404.0,201.3155,201.7091,201.1456,201.7091,50404.0
2018-04-09 15:10:00,225.5,225.64,224.77,224.78,50749.0,201.7181,201.8433,201.065,201.074,50749.0
2018-04-09 15:20:00,224.77,224.77,224.22,224.41,63008.0,201.065,201.065,200.5731,200.743,63008.0
2018-04-09 15:30:00,224.36,224.51,224.07,224.19,49279.0,200.6983,200.8325,200.4389,200.5462,49279.0
2018-04-09 15:40:00,224.16,224.16,223.38,223.39,74731.0,200.5194,200.5194,199.8216,199.8306,74731.0
2018-04-09 15:50:00,223.38,223.47,222.36,222.8,232153.0,199.8216,199.9022,198.9092,199.3028,232153.0
2018-04-10 09:30:00,225.4,225.49,223.49,224.54,107939.0,201.6286,201.7091,199.92,200.8593,107939.0
2018-04-10 09:40:00,224.68,225.37,224.12,225.15,62962.0,200.9845,201.6018,200.4836,201.405,62962.0
2018-04-10 09:50:00,225.13,225.54,224.98,225.3,52950.0,201.3871,201.7538,201.2529,201.5392,52950.0
2018-04-10 10:00:00,225.3,225.63,225.09,225.63,41309.0,201.5392,201.8344,201.3513,201.8344,41309.0
2018-04-10 10:10:00,225.63,226.49,225.49,226.31,81278.0,201.8344,202.6037,201.7091,202.4426,81278.0
2018-04-10 10:20:00,226.31,227.0,226.03,226.8,59733.0,202.4426,203.0599,202.1922,202.881,59733.0
2018-04-10 10:30:00,226.8,227.61,226.8,226.98,73674.0,202.881,203.6055,202.881,203.042,73674.0
2018-04-10 10:40:00,227.01,227.78,227.01,227.38,42916.0,203.0688,203.7576,203.0688,203.3998,42916.0
2018-04-10 10:50:00,227.41,227.54,227.04,227.23,36302.0,203.4266,203.5429,203.0956,203.2656,36302.0
2018-04-10 11:00:00,227.31,227.89,227.3,227.64,38302.0,203.3372,203.856,203.3282,203.6324,38302.0
2018-04-10 11:10:00,227.66,227.68,227.24,227.67,39529.0,203.6503,203.6682,203.2746,203.6592,39529.0
2018-04-10 11:20:00,227.7,228.1,227.5,227.8,42892.0,203.686,204.0439,203.5071,203.7755,42892.0
2018-04-10 11:30:00,227.79,228.16,227.69,228.0,40281.0,203.7666,204.0975,203.6771,203.9544,40281.0
2018-04-10 11:40:00,228.05,228.16,226.53,226.94,66154.0,203.9991,204.0975,202.6394,203.0062,66154.0
2018-04-10 11:50:00,226.83,227.29,226.58,227.18,42428.0,202.9078,203.3193,202.6842,203.2209,42428.0
2018-04-10 12:00:00,227.27,227.35,226.86,227.06,27434.0,203.3014,203.373,202.9346,203.1135,27434.0
2018-04-10 12:10:00,227.07,227.18,226.45,226.64,33656.0,203.1225,203.2209,202.5679,202.7378,33656.0
2018-04-10 12:20:00,226.6,226.74,225.26,225.84,74912.0,202.7021,202.8273,201.5034,202.0222,74912.0
2018-04-10 12:30:00,225.77,226.57,225.62,226.46,45478.0,201.9596,202.6752,201.8254,202.5768,45478.0
2018-04-10 12:40:00,226.46,226.49,225.9,226.37,40461.0,202.5768,202.6037,202.0759,202.4963,40461.0
2018-04-10 12:50:00,226.39,226.5,226.17,226.2,48570.0,202.5142,202.6126,202.3174,202.3442,48570.0
2018-04-10 13:00:00,226.22,226.45,225.97,226.33,32765.0,202.3621,202.5679,202.1385,202.4605,32765.0
2018-04-10 13:10:00,226.39,226.75,226.28,226.28,25940.0,202.5142,202.8362,202.4158,202.4158,25940.0
2018-04-10 13:20:00,226.27,226.55,226.21,226.33,19090.0,202.4069,202.6573,202.3532,202.4605,19090.0
2018-04-10 13:30:00,226.38,226.93,226.02,226.93,27771.0,202.5053,202.9972,202.1832,202.9972,27771.0
2018-04-10 13:40:00,226.88,226.88,225.59,225.67,32024.0,202.9525,202.9525,201.7986,201.8701,32024.0
2018-04-10 13:50:00,225.67,226.65,225.61,226.5,26723.0,201.8701,202.7468,201.8165,202.6126,26723.0
2018-04-10 14:00:00,226.52,226.85,226.32,226.71,28081.0,202.6305,202.9257,202.4516,202.8005,28081.0
2018-04-10 14:10:00,226.76,226.99,226.51,226.51,29494.0,202.8452,203.0509,202.6215,202.6215,29494.0
2018-04-10 14:20:00,226.53,226.75,226.22,226.35,29878.0,202.6394,202.8362,202.3621,202.4784,29878.0
2018-04-10 14:30:00,226.37,226.81,226.07,226.26,32593.0,202.4963,202.8899,202.2279,202.3979,32593.0
2018-04-10 14:40:00,226.31,226.54,225.76,226.1,40066.0,202.4426,202.6484,201.9506,202.2548,40066.0
2018-04-10 14:50:00,226.23,226.77,226.14,226.77,30044.0,202.3711,202.8541,202.2906,202.8541,30044.0
2018-04-10 15:00:00,226.83,227.0,226.23,226.9,39276.0,202.9078,203.0599,202.3711,202.9704,39276.0
2018-04-10 15:10:00,226.9,227.08,226.59,226.88,49239.0,202.9704,203.1314,202.6931,202.9525,49239.0
2018-04-10 15:20:00,226.89,227.04,226.32,226.83,51656.0,202.9615,203.0956,202.4516,202.9078,51656.0
2018-04-10 15:30:00,226.86,226.9,226.39,226.86,72747.0,202.9346,202.9704,202.5142,202.9346,72747.0
2018-04-10 15:40:00,226.82,227.1,226.79,226.98,89824.0,202.8988,203.1493,202.872,203.042,89824.0
2018-04-10 15:50:00,226.99,227.22,226.6,226.79,129576.0,203.0509,203.2567,202.7021,202.872,129576.0
2018-04-11 09:30:00,224.27,225.39,224.09,224.38,124891.0,200.6178,201.6197,200.4568,200.7162,124891.0
2018-04-11 09:40:00,224.41,224.83,223.14,223.24,69664.0,200.743,201.1187,199.607,199.6964,69664.0
2018-04-11 09:50:00,223.2,223.75,223.01,223.67,63829.0,199.6606,200.1526,199.4907,200.0811,63829.0
2018-04-11 10:00:00,223.61,224.46,223.61,224.25,64228.0,200.0274,200.7877,200.0274,200.5999,64228.0
2018-04-11 10:10:00,224.31,224.64,223.96,224.64,64985.0,200.6536,200.9488,200.3405,200.9488,64985.0
2018-04-11 10:20:00,224.64,224.84,224.46,224.55,58972.0,200.9488,201.1277,200.7877,200.8683,58972.0
2018-04-11 10:30:00,224.52,224.6,224.09,224.3,50912.0,200.8414,200.913,200.4568,200.6446,50912.0
2018-04-11 10:40:00,224.27,224.32,223.4,223.49,51610.0,200.6178,200.6625,199.8395,199.92,51610.0
2018-04-11 10:50:00,223.39,223.6,223.06,223.09,32024.0,199.8306,200.0184,199.5354,199.5622,32024.0
2018-04-11 11:00:00,223.11,223.12,222.31,222.32,54022.0,199.5801,199.5891,198.8645,198.8734,54022.0
2018-04-11 11:10:00,222.35,223.26,222.35,222.97,45148.0,198.9003,199.7143,198.9003,199.4549,45148.0
2018-04-11 11:20:00,223.09,223.54,222.9,223.43,21970.0,199.5622,199.9648,199.3923,199.8664,21970.0
2018-04-11 11:30:00,223.47,223.66,223.16,223.66,27312.0,199.9022,200.0721,199.6248,200.0721,27312.0
2018-04-11 11:40:00,223.61,223.84,223.31,223.31,27581.0,200.0274,200.2331,199.759,199.759,27581.0
2018-04-11 11:50:00,223.35,223.68,223.27,223.54,37760.0,199.7948,200.09,199.7232,199.9648,37760.0
2018-04-11 12:00:00,223.56,224.1,223.56,223.67,48176.0,199.9827,200.4657,199.9827,200.0811,48176.0
2018-04-11 12:10:00,223.67,224.06,223.4,223.72,44046.0,200.0811,200.4299,199.8395,200.1258,44046.0
2018-04-11 12:20:00,223.76,224.05,223.63,223.94,30368.0,200.1616,200.421,200.0453,200.3226,30368.0
2018-04-11 12:30:00,223.94,224.0,223.6,223.69,50062.0,200.3226,200.3763,200.0184,200.0989,50062.0
2018-04-11 12:40:00,223.71,224.11,223.65,223.81,30214.0,200.1168,200.4747,200.0632,200.2063,30214.0
2018-04-11 12:50:00,223.78,223.91,223.65,223.86,26628.0,200.1795,200.2957,200.0632,200.251,26628.0
2018-04-11 13:00:00,223.82,224.21,223.79,224.0,30091.0,200.2152,200.5641,200.1884,200.3763,30091.0
2018-04-11 13:10:00,223.98,224.24,223.44,224.23,80110.0,200.3584,200.5909,199.8753,200.582,80110.0
2018-04-11 13:20:00,224.24,224.42,224.07,224.22,36727.0,200.5909,200.752,200.4389,200.5731,36727.0
2018-04-11 13:30:00,224.22,224.47,223.94,224.47,44714.0,200.5731,200.7967,200.3226,200.7967,44714.0
2018-04-11 13:40:00,224.42,224.55,223.89,224.48,45141.0,200.752,200.8683,200.2779,200.8056,45141.0
2018-04-11 13:50:00,224.48,224.66,224.08,224.33,40507.0,200.8056,200.9666,200.4478,200.6715,40507.0
2018-04-11 14:00:00,224.34,224.7,224.05,224.07,64745.0,200.6804,201.0024,200.421,200.4389,64745.0
2018-04-11 14:10:00,224.09,224.62,223.96,224.59,55142.0,200.4568,200.9309,200.3405,200.904,55142.0
2018-04-11 14:20:00,224.63,224.92,224.25,224.25,46453.0,200.9398,201.1992,200.5999,200.5999,46453.0
2018-04-11 14:30:00,224.23,224.78,224.23,224.63,54254.0,200.582,201.074,200.582,200.9398,54254.0
2018-04-11 14:40:00,224.63,224.78,223.94,224.15,43539.0,200.9398,201.074,200.3226,200.5104,43539.0
2018-04-11 14:50:00,224.14,224.14,223.67,223.82,41977.0,200.5015,200.5015,200.0811,200.2152,41977.0
2018-04-11 15:00:00,223.83,223.91,223.12,223.19,39664.0,200.2242,200.2957,199.5891,199.6517,39664.0
2018-04-11 15:10:00,223.19,223.32,222.67,223.23,61960.0,199.6517,199.768,199.1865,199.6875,61960.0
2018-04-11 15:20:00,223.24,223.34,222.93,223.18,47354.0,199.6964,199.7859,199.4191,199.6427,47354.0
2018-04-11 15:30:00,223.16,223.6,222.92,222.93,73143.0,199.6248,200.0184,199.4102,199.4191,73143.0
2018-04-11 15:40:00,222.93,223.12,222.44,222.47,204488.0,199.4191,199.5891,198.9808,199.0076,204488.0
2018-04-11 15:50:00,222.47,222.48,221.69,221.94,342337.0,199.0076,199.0166,198.3099,198.5335,342337.0
2018-04-12 09:30:00,224.04,224.71,223.41,224.58,129358.0,200.412,201.0114,199.8485,200.8951,129358.0
2018-04-12 09:40:00,224.58,225.61,224.54,225.2,71511.0,200.8951,201.8165,200.8593,201.4497,71511.0
2018-04-12 09:50:00,225.26,225.66,225.04,225.22,54714.0,201.5034,201.8612,201.3066,201.4676,54714.0
2018-04-12 10:00:00,225.22,225.42,224.81,225.38,36568.0,201.4676,201.6465,201.1008,201.6107,36568.0
2018-04-12 10:10:00,225.36,225.6,224.77,225.27,52548.0,201.5928,201.8075,201.065,201.5123,52548.0
2018-04-12 10:20:00,225.3,225.63,225.08,225.08,29917.0,201.5392,201.8344,201.3424,201.3424,29917.0
2018-04-12 10:30:00,225.05,225.34,224.82,225.2,43507.0,201.3155,201.5749,201.1098,201.4497,43507.0
2018-04-12 10:40:00,225.23,225.58,225.0,225.53,37397.0,201.4765,201.7896,201.2708,201.7449,37397.0
2018-04-12 10:50:00,225.48,225.64,225.22,225.34,28850.0,201.7002,201.8433,201.4676,201.5749,28850.0
2018-04-12 11:00:00,225.28,225.51,224.98,225.5,40921.0,201.5213,201.727,201.2529,201.7181,40921.0
2018-04-12 11:10:00,225.48,225.71,225.27,225.45,48343.0,201.7002,201.9059,201.5123,201.6733,48343.0
2018-04-12 11:20:00,225.49,225.52,225.19,225.33,24889.0,201.7091,201.736,201.4408,201.566,24889.0
2018-04-12 11:30:00,225.33,225.45,224.98,225.32,25583.0,201.566,201.6733,201.2529,201.557,25583.0
2018-04-12 11:40:00,225.31,225.75,225.0,225.05,37633.0,201.5481,201.9417,201.2708,201.3155,37633.0
2018-04-12 11:50:00,225.04,225.22,224.86,225.21,24878.0,201.3066,201.4676,201.1456,201.4586,24878.0
2018-04-12 12:00:00,225.21,225.43,224.88,225.01,36011.0,201.4586,201.6554,201.1634,201.2797,36011.0
2018-04-12 12:10:00,225.0,225.15,224.82,225.13,34977.0,201.2708,201.405,201.1098,201.3871,34977.0
2018-04-12 12:20:00,225.13,225.24,224.91,225.08,17406.0,201.3871,201.4855,201.1903,201.3424,17406.0
2018-04-12 12:30:00,225.1,225.1,224.8,224.85,23436.0,201.3602,201.3602,201.0919,201.1366,23436.0
2018-04-12 12:40:00,224.91,225.34,224.91,225.21,27436.0,201.1903,201.5749,201.1903,201.4586,27436.0
2018-04-12 12:50:00,225.2,225.39,225.09,225.36,21243.0,201.4497,201.6197,201.3513,201.5928,21243.0
2018-04-12 13:00:00,225.34,225.4,224.7,224.92,40425.0,201.5749,201.6286,201.0024,201.1992,40425.0
2018-04-12 13:10:00,224.95,225.07,224.66,224.9,22503.0,201.2261,201.3334,200.9666,201.1813,22503.0
2018-04-12 13:20:00,224.91,225.01,224.41,224.52,42885.0,201.1903,201.2797,200.743,200.8414,42885.0
2018-04-12 13:30:00,224.56,224.71,224.3,224.6,24714.0,200.8772,201.0114,200.6446,200.913,24714.0
2018-04-12 13:40:00,224.54,224.6,224.19,224.34,33190.0,200.8593,200.913,200.5462,200.6804,33190.0
2018-04-12 13:50:00,224.37,224.55,224.1,224.26,29601.0,200.7072,200.8683,200.4657,200.6088,29601.0
2018-04-12 14:00:00,224.25,224.51,224.24,224.25,42046.0,200.5999,200.8325,200.5909,200.5999,42046.0
2018-04-12 14:10:00,224.28,224.59,224.28,224.59,49751.0,200.6267,200.904,200.6267,200.904,49751.0
2018-04-12 14:20:00,224.63,224.74,224.5,224.57,34713.0,200.9398,201.0382,200.8235,200.8861,34713.0
2018-04-12 14:30:00,224.57,224.93,224.5,224.81,40561.0,200.8861,201.2082,200.8235,201.1008,40561.0
2018-04-12 14:40:00,224.8,224.83,224.57,224.58,49775.0,201.0919,201.1187,200.8861,200.8951,49775.0
2018-04-12 14:50:00,224.61,224.77,224.49,224.7,41954.0,200.9219,201.065,200.8146,201.0024,41954.0
2018-04-12 15:00:00,224.69,224.83,224.45,224.51,24949.0,200.9935,201.1187,200.7788,200.8325,24949.0
2018-04-12 15:10:00,224.47,224.74,224.4,224.61,58006.0,200.7967,201.0382,200.7341,200.9219,58006.0
2018-04-12 15:20:00,224.58,225.05,224.48,224.87,63493.0,200.8951,201.3155,200.8056,201.1545,63493.0
2018-04-12 15:30:00,224.86,225.04,224.6,225.0,61440.0,201.1456,201.3066,200.913,201.2708,61440.0
2018-04-12 15:40:00,225.0,225.0,224.37,224.61,79284.0,201.2708,201.2708,200.7072,200.9219,79284.0
2018-04-12 15:50:00,224.64,224.78,224.23,224.27,151758.0,200.9488,201.074,200.582,200.6178,151758.0
2018-04-13 09:30:00,225.1,226.13,225.07,226.02,96506.0,201.3602,202.2816,201.3334,202.1832,96506.0
2018-04-13 09:40:00,225.95,226.02,225.12,225.12,37397.0,202.1206,202.1832,201.3781,201.3781,37397.0
2018-04-13 09:50:00,225.06,225.46,224.96,225.46,42341.0,201.3245,201.6823,201.235,201.6823,42341.0
2018-04-13 10:00:00,225.41,225.79,225.31,225.31,36413.0,201.6376,201.9775,201.5481,201.5481,36413.0
2018-04-13 10:10:00,225.27,225.91,225.16,225.91,38793.0,201.5123,202.0848,201.4139,202.0848,38793.0
2018-04-13 10:20:00,225.91,225.96,225.02,225.2,44217.0,202.0848,202.1295,201.2887,201.4497,44217.0
2018-04-13 10:30:00,225.2,225.52,224.72,224.91,53246.0,201.4497,201.736,201.0203,201.1903,53246.0
2018-04-13 10:40:00,224.95,225.26,224.77,224.89,41303.0,201.2261,201.5034,201.065,201.1724,41303.0
2018-04-13 10:50:00,224.92,225.04,224.44,224.44,40370.0,201.1992,201.3066,200.7699,200.7699,40370.0
2018-04-13 11:00:00,224.43,224.56,224.09,224.49,39823.0,200.7609,200.8772,200.4568,200.8146,39823.0
2018-04-13 11:10:00,224.52,224.62,224.22,224.22,20693.0,200.8414,200.9309,200.5731,200.5731,20693.0
2018-04-13 11:20:00,224.24,224.47,224.01,224.05,32122.0,200.5909,200.7967,200.3852,200.421,32122.0
2018-04-13 11:30:00,224.06,224.19,223.9,224.03,29195.0,200.4299,200.5462,200.2868,200.4031,29195.0
2018-04-13 11:40:00,224.07,224.18,223.84,223.9,18322.0,200.4389,200.5373,200.2331,200.2868,18322.0
2018-04-13 11:50:00,223.9,224.62,223.76,224.62,24918.0,200.2868,200.9309,200.1616,200.9309,24918.0
2018-04-13 12:00:00,224.63,224.9,224.51,224.57,31724.0,200.9398,201.1813,200.8325,200.8861,31724.0
2018-04-13 12:10:00,224.57,224.92,224.35,224.88,31460.0,200.8861,201.1992,200.6893,201.1634,31460.0
2018-04-13 12:20:00,224.87,225.35,224.87,225.33,26122.0,201.1545,201.5839,201.1545,201.566,26122.0
2018-04-13 12:30:00,225.28,225.28,224.76,224.8,29459.0,201.5213,201.5213,201.0561,201.0919,29459.0
2018-04-13 12:40:00,224.79,224.97,224.61,224.7,23337.0,201.0829,201.244,200.9219,201.0024,23337.0
2018-04-13 12:50:00,224.74,225.1,224.71,224.92,28982.0,201.0382,201.3602,201.0114,201.1992,28982.0
2018-04-13 13:00:00,224.93,225.02,224.74,224.87,48990.0,201.2082,201.2887,201.0382,201.1545,48990.0
2018-04-13 13:10:00,224.87,225.03,224.72,224.76,21624.0,201.1545,201.2976,201.0203,201.0561,21624.0
2018-04-13 13:20:00,224.77,225.11,224.75,224.8,39682.0,201.065,201.3692,201.0472,201.0919,39682.0
2018-04-13 13:30:00,224.88,224.95,224.59,224.86,22849.0,201.1634,201.2261,200.904,201.1456,22849.0
2018-04-13 13:40:00,224.93,225.06,224.92,225.03,20155.0,201.2082,201.3245,201.1992,201.2976,20155.0
2018-04-13 13:50:00,225.0,225.07,224.68,224.9,23873.0,201.2708,201.3334,200.9845,201.1813,23873.0
2018-04-13 14:00:00,224.92,225.02,224.85,224.91,19993.0,201.1992,201.2887,201.1366,201.1903,19993.0
2018-04-13 14:10:00,224.92,224.95,224.47,224.59,20542.0,201.1992,201.2261,200.7967,200.904,20542.0
2018-04-13 14:20:00,224.57,224.96,224.57,224.96,18783.0,200.8861,201.235,200.8861,201.235,18783.0
2018-04-13 14:30:00,224.93,225.11,224.6,224.66,34041.0,201.2082,201.3692,200.913,200.9666,34041.0
2018-04-13 14:40:00,224.66,224.82,224.5,224.55,28214.0,200.9666,201.1098,200.8235,200.8683,28214.0
2018-04-13 14:50:00,224.51,224.71,224.39,224.54,31479.0,200.8325,201.0114,200.7251,200.8593,31479.0
2018-04-13 15:00:00,224.47,224.47,223.78,223.99,41921.0,200.7967,200.7967,200.1795,200.3673,41921.0
2018-04-13 15:10:00,223.96,224.18,223.23,223.23,69469.0,200.3405,200.5373,199.6875,199.6875,69469.0
2018-04-13 15:20:00,223.3,223.74,223.16,223.2,67434.0,199.7501,200.1437,199.6248,199.6606,67434.0
2018-04-13 15:30:00,223.19,223.62,223.08,223.62,54488.0,199.6517,200.0363,199.5533,200.0363,54488.0
2018-04-13 15:40:00,223.6,224.18,223.6,224.09,80860.0,200.0184,200.5373,200.0184,200.4568,80860.0
2018-04-13 15:50:00,224.13,224.6,224.1,224.26,176932.0,200.4925,200.913,200.4657,200.6088,176932.0
2018-04-16 09:30:00,227.11,228.49,226.35,227.11,206214.0,203.1583,204.3927,202.4784,203.1583,206214.0
2018-04-16 09:40:00,227.0,227.49,226.66,226.84,93409.0,203.0599,203.4982,202.7557,202.9167,93409.0
2018-04-16 09:50:00,226.83,227.31,226.58,227.21,81004.0,202.9078,203.3372,202.6842,203.2477,81004.0
2018-04-16 10:00:00,227.21,227.79,227.1,227.56,65565.0,203.2477,203.7666,203.1493,203.5608,65565.0
2018-04-16 10:10:00,227.55,227.7,227.25,227.47,62249.0,203.5519,203.686,203.2835,203.4803,62249.0
2018-04-16 10:20:00,227.48,228.18,227.43,228.17,54640.0,203.4892,204.1154,203.4445,204.1065,54640.0
2018-04-16 10:30:00,228.19,228.21,227.27,227.64,74255.0,204.1244,204.1423,203.3014,203.6324,74255.0
2018-04-16 10:40:00,227.66,227.81,227.22,227.22,59920.0,203.6503,203.7844,203.2567,203.2567,59920.0
2018-04-16 10:50:00,227.26,227.4,226.86,226.86,49378.0,203.2924,203.4177,202.9346,202.9346,49378.0
2018-04-16 11:00:00,226.87,227.79,226.87,227.54,44721.0,202.9436,203.7666,202.9436,203.5429,44721.0
2018-04-16 11:10:00,227.55,227.91,227.33,227.91,38081.0,203.5519,203.8739,203.3551,203.8739,38081.0
2018-04-16 11:20:00,227.86,228.07,227.7,228.01,33900.0,203.8292,204.017,203.686,203.9633,33900.0
2018-04-16 11:30:00,228.0,228.04,227.65,227.97,88573.0,203.9544,203.9902,203.6413,203.9276,88573.0
2018-04-16 11:40:00,227.99,228.12,227.61,228.11,44309.0,203.9455,204.0617,203.6055,204.0528,44309.0
2018-04-16 11:50:00,228.07,228.33,227.79,228.24,42240.0,204.017,204.2496,203.7666,204.1691,42240.0
2018-04-16 12:00:00,228.26,228.37,228.02,228.37,43257.0,204.187,204.2854,203.9723,204.2854,43257.0
2018-04-16 12:10:00,228.38,228.76,228.37,228.69,42172.0,204.2943,204.6343,204.2854,204.5716,42172.0
2018-04-16 12:20:00,228.69,228.8,228.51,228.68,31018.0,204.5716,204.67,204.4106,204.5627,31018.0
2018-04-16 12:30:00,228.7,228.86,228.41,228.67,44328.0,204.5806,204.7237,204.3212,204.5537,44328.0
2018-04-16 12:40:00,228.69,229.01,228.51,229.01,53260.0,204.5716,204.8579,204.4106,204.8579,53260.0
2018-04-16 12:50:00,229.01,229.75,229.0,229.43,65643.0,204.8579,205.5198,204.8489,205.2336,65643.0
2018-04-16 13:00:00,229.43,230.55,229.41,230.55,90018.0,205.2336,206.2355,205.2157,206.2355,90018.0
2018-04-16 13:10:00,230.51,231.3,230.25,230.85,108067.0,206.1997,206.9064,205.9671,206.5038,108067.0
2018-04-16 13:20:00,230.87,231.42,230.75,231.1,96453.0,206.5217,207.0137,206.4144,206.7275,96453.0
2018-04-16 13:30:00,231.1,231.46,230.89,231.22,69989.0,206.7275,207.0495,206.5396,206.8348,69989.0
2018-04-16 13:40:00,231.19,231.82,231.05,231.82,107852.0,206.808,207.3715,206.6827,207.3715,107852.0
2018-04-16 13:50:00,231.81,231.85,231.38,231.55,78762.0,207.3626,207.3984,206.9779,207.13,78762.0
2018-04-16 14:00:00,231.58,231.58,230.83,230.84,66765.0,207.1568,207.1568,206.4859,206.4949,66765.0
2018-04-16 14:10:00,230.83,230.93,230.6,230.6,60644.0,206.4859,206.5754,206.2802,206.2802,60644.0
2018-04-16 14:20:00,230.62,230.89,230.37,230.39,70248.0,206.2981,206.5396,206.0745,206.0923,70248.0
2018-04-16 14:30:00,230.31,230.73,230.26,230.51,66165.0,206.0208,206.3965,205.9761,206.1997,66165.0
2018-04-16 14:40:00,230.53,231.22,230.41,231.22,68986.0,206.2176,206.8348,206.1102,206.8348,68986.0
2018-04-16 14:50:00,231.22,231.55,231.14,231.49,108190.0,206.8348,207.13,206.7632,207.0763,108190.0
2018-04-16 15:00:00,231.51,231.81,231.19,231.75,89646.0,207.0942,207.3626,206.808,207.3089,89646.0
2018-04-16 15:10:00,231.73,231.81,231.4,231.54,111395.0,207.291,207.3626,206.9958,207.1211,111395.0
2018-04-16 15:20:00,231.53,231.64,231.26,231.33,117700.0,207.1121,207.2105,206.8706,206.9332,117700.0
2018-04-16 15:30:00,231.32,231.72,231.29,231.55,147407.0,206.9243,207.2821,206.8974,207.13,147407.0
2018-04-16 15:40:00,231.56,231.65,231.05,231.05,214487.0,207.139,207.2195,206.6827,206.6827,214487.0
2018-04-16 15:50:00,231.07,231.23,230.24,230.46,309857.0,206.7006,206.8438,205.9582,206.155,309857.0
2018-04-17 09:30:00,239.31,241.67,238.29,241.25,638505.0,214.0716,216.1827,213.1592,215.807,638505.0
2018-04-17 09:40:00,241.18,241.22,237.05,238.1,346554.0,215.7444,215.7802,212.05,212.9892,346554.0
2018-04-17 09:50:00,238.0,239.78,237.87,239.65,239557.0,212.8998,214.492,212.7835,214.3758,239557.0
2018-04-17 10:00:00,239.58,240.94,239.26,239.87,202746.0,214.3131,215.5297,214.0269,214.5726,202746.0
2018-04-17 10:10:00,239.91,240.52,238.96,239.92,148522.0,214.6083,215.154,213.7585,214.6173,148522.0
2018-04-17 10:20:00,239.87,240.0,239.11,239.87,103922.0,214.5726,214.6888,213.8927,214.5726,103922.0
2018-04-17 10:30:00,239.82,239.85,238.37,238.81,190371.0,214.5278,214.5547,213.2308,213.6243,190371.0
2018-04-17 10:40:00,238.89,238.89,237.67,237.81,109496.0,213.6959,213.6959,212.6046,212.7298,109496.0
2018-04-17 10:50:00,237.77,238.59,237.63,237.63,100324.0,212.694,213.4275,212.5688,212.5688,100324.0
2018-04-17 11:00:00,237.65,237.99,236.87,237.3,149084.0,212.5867,212.8908,211.8889,212.2736,149084.0
2018-04-17 11:10:00,237.32,237.48,236.78,237.31,168155.0,212.2915,212.4346,211.8084,212.2825,168155.0
2018-04-17 11:20:00,237.25,237.93,237.16,237.44,60487.0,212.2289,212.8372,212.1484,212.3988,60487.0
2018-04-17 11:30:00,237.44,237.56,237.1,237.38,47020.0,212.3988,212.5062,212.0947,212.3452,47020.0
2018-04-17 11:40:00,237.35,237.84,237.04,237.41,43859.0,212.3183,212.7566,212.041,212.372,43859.0
2018-04-17 11:50:00,237.46,237.8,237.07,237.44,53874.0,212.4167,212.7209,212.0679,212.3988,53874.0
2018-04-17 12:00:00,237.51,237.98,237.46,237.91,42133.0,212.4614,212.8819,212.4167,212.8193,42133.0
2018-04-17 12:10:00,237.91,238.09,237.64,237.66,37861.0,212.8193,212.9803,212.5777,212.5956,37861.0
2018-04-17 12:20:00,237.68,237.94,237.56,237.57,61967.0,212.6135,212.8461,212.5062,212.5151,61967.0
2018-04-17 12:30:00,237.62,237.63,236.88,237.2,99196.0,212.5598,212.5688,211.8979,212.1841,99196.0
2018-04-17 12:40:00,237.2,237.5,236.87,236.92,107125.0,212.1841,212.4525,211.8889,211.9337,107125.0
2018-04-17 12:50:00,236.94,237.52,236.92,237.05,51956.0,211.9516,212.4704,211.9337,212.05,51956.0
2018-04-17 13:00:00,237.02,237.19,236.9,236.95,94319.0,212.0231,212.1752,211.9158,211.9605,94319.0
2018-04-17 13:10:00,236.94,237.05,236.07,236.53,46965.0,211.9516,212.05,211.1733,211.5848,46965.0
2018-04-17 13:20:00,236.52,236.97,236.51,236.87,36962.0,211.5759,211.9784,211.5669,211.8889,36962.0
2018-04-17 13:30:00,236.87,237.18,236.61,236.62,35594.0,211.8889,212.1663,211.6564,211.6653,35594.0
2018-04-17 13:40:00,236.66,237.04,236.29,236.7,46057.0,211.7011,212.041,211.3701,211.7369,46057.0
2018-04-17 13:50:00,236.7,236.7,236.13,236.19,46050.0,211.7369,211.7369,211.227,211.2807,46050.0
2018-04-17 14:00:00,236.18,236.74,236.15,236.47,50863.0,211.2717,211.7727,211.2449,211.5311,50863.0
2018-04-17 14:10:00,236.46,237.02,236.41,237.01,65877.0,211.5222,212.0231,211.4775,212.0142,65877.0
2018-04-17 14:20:00,237.0,237.0,236.23,236.66,53939.0,212.0052,212.0052,211.3164,211.7011,53939.0
2018-04-17 14:30:00,236.65,237.21,236.59,237.06,69213.0,211.6921,212.1931,211.6385,212.0589,69213.0
2018-04-17 14:40:00,237.1,237.63,237.03,237.55,65051.0,212.0947,212.5688,212.0321,212.4972,65051.0
2018-04-17 14:50:00,237.54,237.6,237.09,237.47,43267.0,212.4883,212.542,212.0857,212.4257,43267.0
2018-04-17 15:00:00,237.43,237.98,237.22,237.84,80539.0,212.3899,212.8819,212.202,212.7566,80539.0
2018-04-17 15:10:00,237.82,237.92,237.51,237.82,72521.0,212.7388,212.8282,212.4614,212.7388,72521.0
2018-04-17 15:20:00,237.83,238.35,237.82,238.05,135960.0,212.7477,213.2129,212.7388,212.9445,135960.0
2018-04-17 15:30:00,238.05,238.31,238.03,238.12,110694.0,212.9445,213.1771,212.9266,213.0071,110694.0
2018-04-17 15:40:00,238.11,238.64,237.95,238.43,176949.0,212.9982,213.4723,212.855,213.2844,176949.0
2018-04-17 15:50:00,238.44,238.84,237.88,238.54,402058.0,213.2934,213.6512,212.7924,213.3828,402058.0
2018-04-18 09:30:00,239.0,239.74,237.51,237.55,213685.0,213.7943,214.4563,212.4614,212.4972,213685.0
2018-04-18 09:40:00,237.6,238.21,236.88,236.92,123048.0,212.542,213.0876,211.8979,211.9337,123048.0
2018-04-18 09:50:00,236.9,237.3,236.3,236.77,83506.0,211.9158,212.2736,211.3791,211.7995,83506.0
2018-04-18 10:00:00,236.64,237.7,236.58,237.7,94654.0,211.6832,212.6314,211.6295,212.6314,94654.0
2018-04-18 10:10:00,237.71,237.98,237.37,237.74,62299.0,212.6404,212.8819,212.3362,212.6672,62299.0
2018-04-18 10:20:00,237.8,238.31,237.45,238.22,44156.0,212.7209,213.1771,212.4078,213.0966,44156.0
2018-04-18 10:30:00,238.22,238.56,237.95,238.14,52137.0,213.0966,213.4007,212.855,213.025,52137.0
2018-04-18 10:40:00,238.2,238.38,237.94,238.07,39558.0,213.0787,213.2397,212.8461,212.9624,39558.0
2018-04-18 10:50:00,238.12,238.28,237.4,237.47,40646.0,213.0071,213.1502,212.363,212.4257,40646.0
2018-04-18 11:00:00,237.46,237.81,237.29,237.29,55500.0,212.4167,212.7298,212.2647,212.2647,55500.0
2018-04-18 11:10:00,237.32,238.22,237.31,238.17,76129.0,212.2915,213.0966,212.2825,213.0518,76129.0
2018-04-18 11:20:00,238.26,238.47,238.08,238.43,35657.0,213.1324,213.3202,212.9713,213.2844,35657.0
2018-04-18 11:30:00,238.48,239.23,238.18,239.19,72775.0,213.3291,214.0001,213.0608,213.9643,72775.0
2018-04-18 11:40:00,239.18,239.19,238.7,238.91,30120.0,213.9553,213.9643,213.5259,213.7138,30120.0
2018-04-18 11:50:00,238.95,239.01,238.6,238.65,33539.0,213.7496,213.8033,213.4365,213.4812,33539.0
2018-04-18 12:00:00,238.63,239.08,238.52,238.99,35830.0,213.4633,213.8659,213.3649,213.7854,35830.0
2018-04-18 12:10:00,238.97,239.19,238.82,238.93,33447.0,213.7675,213.9643,213.6333,213.7317,33447.0
2018-04-18 12:20:00,238.92,238.97,238.6,238.64,28682.0,213.7227,213.7675,213.4365,213.4723,28682.0
2018-04-18 12:30:00,238.59,238.77,238.45,238.51,37721.0,213.4275,213.5886,213.3023,213.356,37721.0
2018-04-18 12:40:00,238.53,238.55,238.13,238.37,26838.0,213.3739,213.3918,213.0161,213.2308,26838.0
2018-04-18 12:50:00,238.39,238.86,238.32,238.66,49701.0,213.2486,213.6691,213.186,213.4902,49701.0
2018-04-18 13:00:00,238.6,238.73,238.17,238.28,23245.0,213.4365,213.5528,213.0518,213.1502,23245.0
2018-04-18 13:10:00,238.39,238.45,238.17,238.17,25022.0,213.2486,213.3023,213.0518,213.0518,25022.0
2018-04-18 13:20:00,238.13,238.23,237.71,237.98,32311.0,213.0161,213.1055,212.6404,212.8819,32311.0
2018-04-18 13:30:00,237.99,238.09,237.79,237.79,29464.0,212.8908,212.9803,212.7119,212.7119,29464.0
2018-04-18 13:40:00,237.82,238.01,237.57,237.63,51334.0,212.7388,212.9087,212.5151,212.5688,51334.0
2018-04-18 13:50:00,237.69,237.69,237.11,237.12,49361.0,212.6225,212.6225,212.1036,212.1126,49361.0
2018-04-18 14:00:00,237.19,237.58,236.82,237.52,35701.0,212.1752,212.5241,211.8442,212.4704,35701.0
2018-04-18 14:10:00,237.49,237.67,237.41,237.65,52781.0,212.4436,212.6046,212.372,212.5867,52781.0
2018-04-18 14:20:00,237.63,237.82,237.61,237.74,37074.0,212.5688,212.7388,212.5509,212.6672,37074.0
2018-04-18 14:30:00,237.72,237.76,237.01,237.02,27782.0,212.6493,212.6851,212.0142,212.0231,27782.0
2018-04-18 14:40:00,237.01,237.06,236.76,236.99,36093.0,212.0142,212.0589,211.7905,211.9963,36093.0
2018-04-18 14:50:00,237.0,237.18,236.74,236.77,39429.0,212.0052,212.1663,211.7727,211.7995,39429.0
2018-04-18 15:00:00,236.79,236.88,236.39,236.79,62026.0,211.8174,211.8979,211.4596,211.8174,62026.0
2018-04-18 15:10:00,236.81,236.95,236.67,236.77,45224.0,211.8353,211.9605,211.71,211.7995,45224.0
2018-04-18 15:20:00,236.77,237.12,236.64,237.12,65226.0,211.7995,212.1126,211.6832,212.1126,65226.0
2018-04-18 15:30:00,237.14,237.22,236.78,236.88,67411.0,212.1305,212.202,211.8084,211.8979,67411.0
2018-04-18 15:40:00,236.85,236.89,236.57,236.64,81297.0,211.8711,211.9068,211.6206,211.6832,81297.0
2018-04-18 15:50:00,236.63,236.86,236.43,236.44,138585.0,211.6743,211.88,211.4953,211.5043,138585.0
2018-04-19 09:30:00,236.2,236.71,235.3,235.78,116667.0,211.2896,211.7458,210.4845,210.9139,116667.0
2018-04-19 09:40:00,235.78,235.84,234.8,234.99,63208.0,210.9139,210.9676,210.0373,210.2072,63208.0
2018-04-19 09:50:00,235.02,236.29,234.84,236.29,52919.0,210.2341,211.3701,210.073,211.3701,52919.0
2018-04-19 10:00:00,236.3,237.54,236.16,237.09,80902.0,211.3791,212.4883,211.2538,212.0857,80902.0
2018-04-19 10:10:00,237.13,237.86,236.98,237.77,37668.0,212.1215,212.7745,211.9873,212.694,37668.0
2018-04-19 10:20:00,237.69,237.76,237.3,237.38,28909.0,212.6225,212.6851,212.2736,212.3452,28909.0
2018-04-19 10:30:00,237.37,238.27,237.27,238.08,46600.0,212.3362,213.1413,212.2468,212.9713,46600.0
2018-04-19 10:40:00,238.07,238.1,237.21,237.61,31513.0,212.9624,212.9892,212.1931,212.5509,31513.0
2018-04-19 10:50:00,237.62,237.87,236.85,237.59,30301.0,212.5598,212.7835,211.8711,212.533,30301.0
2018-04-19 11:00:00,237.57,237.57,236.94,236.95,20159.0,212.5151,212.5151,211.9516,211.9605,20159.0
2018-04-19 11:10:00,236.95,237.2,236.86,237.12,29108.0,211.9605,212.1841,211.88,212.1126,29108.0
2018-04-19 11:20:00,237.11,237.27,236.9,237.27,16501.0,212.1036,212.2468,211.9158,212.2468,16501.0
2018-04-19 11:30:00,237.18,237.19,236.4,236.4,9996.0,212.1663,212.1752,211.4685,211.4685,9996.0
2018-04-19 11:40:00,236.33,236.6,236.21,236.43,36742.0,211.4059,211.6474,211.2986,211.4953,36742.0
2018-04-19 11:50:00,236.42,236.42,236.04,236.21,28865.0,211.4864,211.4864,211.1465,211.2986,28865.0
2018-04-19 12:00:00,236.14,236.55,235.98,236.07,23679.0,211.2359,211.6027,211.0928,211.1733,23679.0
2018-04-19 12:10:00,236.08,236.08,235.7,235.84,13108.0,211.1823,211.1823,210.8423,210.9676,13108.0
2018-04-19 12:20:00,235.83,236.03,235.2,235.33,19946.0,210.9586,211.1375,210.3951,210.5114,19946.0
2018-04-19 12:30:00,235.43,235.66,235.4,235.57,20503.0,210.6008,210.8066,210.574,210.726,20503.0
2018-04-19 12:40:00,235.55,235.6,235.26,235.26,21148.0,210.7082,210.7529,210.4487,210.4487,21148.0
2018-04-19 12:50:00,235.31,235.43,234.87,234.98,17094.0,210.4935,210.6008,210.0999,210.1983,17094.0
2018-04-19 13:00:00,234.94,235.05,234.84,235.03,24103.0,210.1625,210.2609,210.073,210.243,24103.0
2018-04-19 13:10:00,234.98,235.37,234.96,235.24,22889.0,210.1983,210.5471,210.1804,210.4308,22889.0
2018-04-19 13:20:00,235.2,235.54,235.2,235.32,20105.0,210.3951,210.6992,210.3951,210.5024,20105.0
2018-04-19 13:30:00,235.38,235.76,235.3,235.62,18131.0,210.5561,210.896,210.4845,210.7708,18131.0
2018-04-19 13:40:00,235.62,235.75,235.51,235.53,17207.0,210.7708,210.8871,210.6724,210.6903,17207.0
2018-04-19 13:50:00,235.61,235.81,235.45,235.56,28166.0,210.7618,210.9407,210.6187,210.7171,28166.0
2018-04-19 14:00:00,235.59,235.67,235.42,235.57,25342.0,210.7439,210.8155,210.5919,210.726,25342.0
2018-04-19 14:10:00,235.61,235.82,235.57,235.59,25899.0,210.7618,210.9497,210.726,210.7439,25899.0
2018-04-19 14:20:00,235.59,235.68,235.38,235.51,36275.0,210.7439,210.8244,210.5561,210.6724,36275.0
2018-04-19 14:30:00,235.49,236.0,235.47,235.98,54140.0,210.6545,211.1107,210.6366,211.0928,54140.0
2018-04-19 14:40:00,235.95,236.04,235.8,235.82,39817.0,211.066,211.1465,210.9318,210.9497,39817.0
2018-04-19 14:50:00,235.83,235.9,235.69,235.77,21515.0,210.9586,211.0212,210.8334,210.905,21515.0
2018-04-19 15:00:00,235.79,235.84,235.52,235.59,28557.0,210.9228,210.9676,210.6813,210.7439,28557.0
2018-04-19 15:10:00,235.57,235.6,235.32,235.44,23636.0,210.726,210.7529,210.5024,210.6098,23636.0
2018-04-19 15:20:00,235.48,235.48,235.04,235.2,25969.0,210.6455,210.6455,210.2519,210.3951,25969.0
2018-04-19 15:30:00,235.2,236.52,235.11,236.27,92874.0,210.3951,211.5759,210.3146,211.3522,92874.0
2018-04-19 15:40:00,236.33,236.77,235.83,235.88,118826.0,211.4059,211.7995,210.9586,211.0034,118826.0
2018-04-19 15:50:00,235.92,236.05,235.52,235.8,151128.0,211.0391,211.1554,210.6813,210.9318,151128.0
2018-04-20 09:30:00,236.05,237.1,235.56,236.59,371110.0,211.1554,212.0947,210.7171,211.6385,371110.0
2018-04-20 09:40:00,236.68,236.71,234.78,235.55,54819.0,211.719,211.7458,210.0194,210.7082,54819.0
2018-04-20 09:50:00,235.58,235.62,234.81,235.21,32056.0,210.735,210.7708,210.0462,210.404,32056.0
2018-04-20 10:00:00,235.21,235.68,234.96,235.5,19240.0,210.404,210.8244,210.1804,210.6634,19240.0
2018-04-20 10:10:00,235.46,235.52,234.85,235.25,33526.0,210.6276,210.6813,210.082,210.4398,33526.0
2018-04-20 10:20:00,235.31,235.79,235.27,235.67,18385.0,210.4935,210.9228,210.4577,210.8155,18385.0
2018-04-20 10:30:00,235.66,235.71,235.0,235.0,22073.0,210.8066,210.8513,210.2162,210.2162,22073.0
2018-04-20 10:40:00,234.99,235.07,234.65,234.93,24083.0,210.2072,210.2788,209.9031,210.1535,24083.0
2018-04-20 10:50:00,234.85,235.0,234.55,234.8,21430.0,210.082,210.2162,209.8136,210.0373,21430.0
2018-04-20 11:00:00,234.82,234.89,234.16,234.2,31229.0,210.0551,210.1178,209.4647,209.5005,31229.0
2018-04-20 11:10:00,234.2,234.33,233.62,234.33,31046.0,209.5005,209.6168,208.9817,209.6168,31046.0
2018-04-20 11:20:00,234.36,234.45,234.09,234.13,42419.0,209.6437,209.7242,209.4021,209.4379,42419.0
2018-04-20 11:30:00,234.15,234.51,234.15,234.4,33678.0,209.4558,209.7778,209.4558,209.6794,33678.0
2018-04-20 11:40:00,234.38,234.51,234.0,234.22,28412.0,209.6615,209.7778,209.3216,209.5184,28412.0
2018-04-20 11:50:00,234.17,234.23,233.87,234.23,16462.0,209.4737,209.5274,209.2053,209.5274,16462.0
2018-04-20 12:00:00,234.19,234.23,233.73,234.03,19316.0,209.4916,209.5274,209.0801,209.3485,19316.0
2018-04-20 12:10:00,234.04,234.22,233.61,233.71,16058.0,209.3574,209.5184,208.9728,209.0622,16058.0
2018-04-20 12:20:00,233.75,234.19,233.75,234.01,17387.0,209.098,209.4916,209.098,209.3306,17387.0
2018-04-20 12:30:00,233.96,234.37,233.66,234.02,33339.0,209.2858,209.6526,209.0175,209.3395,33339.0
2018-04-20 12:40:00,234.02,234.74,233.98,234.45,49865.0,209.3395,209.9836,209.3037,209.7242,49865.0
2018-04-20 12:50:00,234.49,234.83,234.41,234.72,26270.0,209.7599,210.0641,209.6884,209.9657,26270.0
2018-04-20 13:00:00,234.7,234.86,234.54,234.73,33956.0,209.9478,210.0909,209.8047,209.9746,33956.0
2018-04-20 13:10:00,234.75,235.17,234.67,234.89,25909.0,209.9925,210.3682,209.921,210.1178,25909.0
2018-04-20 13:20:00,234.83,235.09,234.62,235.09,27280.0,210.0641,210.2967,209.8762,210.2967,27280.0
2018-04-20 13:30:00,235.14,235.18,234.78,235.18,20336.0,210.3414,210.3772,210.0194,210.3772,20336.0
2018-04-20 13:40:00,235.08,235.23,235.0,235.05,19531.0,210.2877,210.4219,210.2162,210.2609,19531.0
2018-04-20 13:50:00,235.04,235.05,234.45,234.45,25299.0,210.2519,210.2609,209.7242,209.7242,25299.0
2018-04-20 14:00:00,234.48,234.51,234.18,234.47,24693.0,209.751,209.7778,209.4826,209.7421,24693.0
2018-04-20 14:10:00,234.39,234.44,234.13,234.13,22462.0,209.6705,209.7152,209.4379,209.4379,22462.0
2018-04-20 14:20:00,234.12,234.45,234.03,234.34,32417.0,209.429,209.7242,209.3485,209.6258,32417.0
2018-04-20 14:30:00,234.39,234.52,233.84,234.02,24519.0,209.6705,209.7868,209.1785,209.3395,24519.0
2018-04-20 14:40:00,234.0,234.5,233.94,234.0,66609.0,209.3216,209.7689,209.268,209.3216,66609.0
2018-04-20 14:50:00,234.0,234.25,233.77,234.05,27357.0,209.3216,209.5453,209.1159,209.3664,27357.0
2018-04-20 15:00:00,234.1,234.11,233.63,233.64,44001.0,209.4111,209.42,208.9906,208.9996,44001.0
2018-04-20 15:10:00,233.66,234.0,233.52,233.53,60868.0,209.0175,209.3216,208.8922,208.9012,60868.0
2018-04-20 15:20:00,233.54,234.06,233.5,234.02,32597.0,208.9101,209.3753,208.8744,209.3395,32597.0
2018-04-20 15:30:00,234.03,234.51,233.85,234.49,89105.0,209.3485,209.7778,209.1874,209.7599,89105.0
2018-04-20 15:40:00,234.5,234.67,234.24,234.5,69864.0,209.7689,209.921,209.5363,209.7689,69864.0
2018-04-20 15:50:00,234.56,235.18,234.29,235.06,182998.0,209.8226,210.3772,209.581,210.2698,182998.0
2018-04-23 09:30:00,235.29,236.21,235.2,235.93,103116.0,210.4756,211.2986,210.3951,211.0481,103116.0
2018-04-23 09:40:00,235.83,236.04,235.2,235.78,36590.0,210.9586,211.1465,210.3951,210.9139,36590.0
2018-04-23 09:50:00,235.76,235.79,235.14,235.31,33619.0,210.896,210.9228,210.3414,210.4935,33619.0
2018-04-23 10:00:00,235.38,235.42,234.61,234.69,50559.0,210.5561,210.5919,209.8673,209.9389,50559.0
2018-04-23 10:10:00,234.74,235.19,234.37,234.96,51803.0,209.9836,210.3861,209.6526,210.1804,51803.0
2018-04-23 10:20:00,234.93,235.35,234.82,235.05,55618.0,210.1535,210.5292,210.0551,210.2609,55618.0
2018-04-23 10:30:00,235.09,235.16,234.25,234.47,42788.0,210.2967,210.3593,209.5453,209.7421,42788.0
2018-04-23 10:40:00,234.43,234.69,234.17,234.53,42861.0,209.7063,209.9389,209.4737,209.7957,42861.0
2018-04-23 10:50:00,234.54,234.75,234.39,234.7,30606.0,209.8047,209.9925,209.6705,209.9478,30606.0
2018-04-23 11:00:00,234.68,234.71,234.26,234.7,27106.0,209.9299,209.9567,209.5542,209.9478,27106.0
2018-04-23 11:10:00,234.74,235.16,234.62,235.1,31198.0,209.9836,210.3593,209.8762,210.3056,31198.0
2018-04-23 11:20:00,235.11,235.55,235.11,235.55,39228.0,210.3146,210.7082,210.3146,210.7082,39228.0
2018-04-23 11:30:00,235.52,235.53,234.66,234.68,34866.0,210.6813,210.6903,209.912,209.9299,34866.0
2018-04-23 11:40:00,234.76,234.94,234.38,234.38,27318.0,210.0015,210.1625,209.6615,209.6615,27318.0
2018-04-23 11:50:00,234.38,234.4,234.0,234.2,40291.0,209.6615,209.6794,209.3216,209.5005,40291.0
2018-04-23 12:00:00,234.14,234.44,234.03,234.42,16874.0,209.4469,209.7152,209.3485,209.6973,16874.0
2018-04-23 12:10:00,234.43,234.57,234.3,234.39,29025.0,209.7063,209.8315,209.59,209.6705,29025.0
2018-04-23 12:20:00,234.41,234.44,234.08,234.3,16818.0,209.6884,209.7152,209.3932,209.59,16818.0
2018-04-23 12:30:00,234.26,234.35,234.0,234.18,30004.0,209.5542,209.6347,209.3216,209.4826,30004.0
2018-04-23 12:40:00,234.14,234.2,233.79,233.84,22604.0,209.4469,209.5005,209.1338,209.1785,22604.0
2018-04-23 12:50:00,233.88,234.09,233.84,233.87,24346.0,209.2143,209.4021,209.1785,209.2053,24346.0
2018-04-23 13:00:00,233.96,234.39,233.93,234.18,17479.0,209.2858,209.6705,209.259,209.4826,17479.0
2018-04-23 13:10:00,234.19,234.36,234.04,234.27,18516.0,209.4916,209.6437,209.3574,209.5631,18516.0
2018-04-23 13:20:00,234.23,234.49,234.22,234.37,12478.0,209.5274,209.7599,209.5184,209.6526,12478.0
2018-04-23 13:30:00,234.36,234.41,234.1,234.23,31006.0,209.6437,209.6884,209.4111,209.5274,31006.0
2018-04-23 13:40:00,234.25,234.35,234.03,234.21,29130.0,209.5453,209.6347,209.3485,209.5095,29130.0
2018-04-23 13:50:00,234.2,234.47,234.2,234.34,14690.0,209.5005,209.7421,209.5005,209.6258,14690.0
2018-04-23 14:00:00,234.27,234.37,233.52,233.58,24867.0,209.5631,209.6526,208.8922,208.9459,24867.0
2018-04-23 14:10:00,233.56,233.6,233.29,233.6,23496.0,208.928,208.9638,208.6865,208.9638,23496.0
2018-04-23 14:20:00,233.56,233.56,233.13,233.38,24347.0,208.928,208.928,208.5434,208.767,24347.0
2018-04-23 14:30:00,233.32,233.44,233.14,233.38,18893.0,208.7133,208.8207,208.5523,208.767,18893.0
2018-04-23 14:40:00,233.42,233.6,233.32,233.42,36186.0,208.8028,208.9638,208.7133,208.8028,36186.0
2018-04-23 14:50:00,233.42,233.44,233.08,233.35,28770.0,208.8028,208.8207,208.4987,208.7402,28770.0
2018-04-23 15:00:00,233.34,233.69,233.32,233.57,27159.0,208.7312,209.0443,208.7133,208.937,27159.0
2018-04-23 15:10:00,233.57,233.74,233.45,233.61,21947.0,208.937,209.089,208.8296,208.9728,21947.0
2018-04-23 15:20:00,233.6,234.29,233.59,234.29,43943.0,208.9638,209.581,208.9549,209.581,43943.0
2018-04-23 15:30:00,234.3,234.42,234.04,234.13,58577.0,209.59,209.6973,209.3574,209.4379,58577.0
2018-04-23 15:40:00,234.15,234.36,233.88,233.91,65499.0,209.4558,209.6437,209.2143,209.2411,65499.0
2018-04-23 15:50:00,233.88,234.32,233.85,234.32,119480.0,209.2143,209.6079,209.1874,209.6079,119480.0
2018-04-24 09:30:00,235.95,236.72,235.29,235.83,83540.0,211.066,211.7548,210.4756,210.9586,83540.0
2018-04-24 09:40:00,235.91,236.53,235.78,236.34,33070.0,211.0302,211.5848,210.9139,211.4148,33070.0
2018-04-24 09:50:00,236.33,236.5,236.08,236.23,40946.0,211.4059,211.558,211.1823,211.3164,40946.0
2018-04-24 10:00:00,236.23,236.28,235.79,235.92,20774.0,211.3164,211.3612,210.9228,211.0391,20774.0
2018-04-24 10:10:00,235.96,236.15,235.61,235.73,35300.0,211.0749,211.2449,210.7618,210.8692,35300.0
2018-04-24 10:20:00,235.78,235.93,234.91,234.92,23323.0,210.9139,211.0481,210.1357,210.1446,23323.0
2018-04-24 10:30:00,234.94,235.61,234.73,235.61,31179.0,210.1625,210.7618,209.9746,210.7618,31179.0
2018-04-24 10:40:00,235.58,235.89,235.42,235.72,36390.0,210.735,211.0123,210.5919,210.8602,36390.0
2018-04-24 10:50:00,235.69,235.97,235.53,235.53,28025.0,210.8334,211.0839,210.6903,210.6903,28025.0
2018-04-24 11:00:00,235.55,236.05,235.51,235.84,67644.0,210.7082,211.1554,210.6724,210.9676,67644.0
2018-04-24 11:10:00,235.83,236.0,235.57,235.95,37805.0,210.9586,211.1107,210.726,211.066,37805.0
2018-04-24 11:20:00,236.04,236.7,236.0,236.7,40403.0,211.1465,211.7369,211.1107,211.7369,40403.0
2018-04-24 11:30:00,236.7,236.89,236.34,236.69,44304.0,211.7369,211.9068,211.4148,211.7279,44304.0
2018-04-24 11:40:00,236.74,236.94,236.47,236.82,28312.0,211.7727,211.9516,211.5311,211.8442,28312.0
2018-04-24 11:50:00,236.88,237.32,236.78,237.0,52344.0,211.8979,212.2915,211.8084,212.0052,52344.0
2018-04-24 12:00:00,236.88,237.02,236.43,236.53,17216.0,211.8979,212.0231,211.4953,211.5848,17216.0
2018-04-24 12:10:00,236.43,236.51,235.82,236.03,34470.0,211.4953,211.5669,210.9497,211.1375,34470.0
2018-04-24 12:20:00,235.92,236.29,235.79,236.09,26150.0,211.0391,211.3701,210.9228,211.1912,26150.0
2018-04-24 12:30:00,236.05,236.13,235.45,235.68,25378.0,211.1554,211.227,210.6187,210.8244,25378.0
2018-04-24 12:40:00,235.6,235.73,235.37,235.61,29512.0,210.7529,210.8692,210.5471,210.7618,29512.0
2018-04-24 12:50:00,235.62,235.72,234.5,234.5,27321.0,210.7708,210.8602,209.7689,209.7689,27321.0
2018-04-24 13:00:00,234.45,234.93,234.34,234.34,50124.0,209.7242,210.1535,209.6258,209.6258,50124.0
2018-04-24 13:10:00,234.38,234.74,234.03,234.11,27079.0,209.6615,209.9836,209.3485,209.42,27079.0
2018-04-24 13:20:00,234.19,234.38,233.95,234.34,25177.0,209.4916,209.6615,209.2769,209.6258,25177.0
2018-04-24 13:30:00,234.34,234.64,234.03,234.14,25655.0,209.6258,209.8941,209.3485,209.4469,25655.0
2018-04-24 13:40:00,234.08,234.24,233.92,234.13,33244.0,209.3932,209.5363,209.2501,209.4379,33244.0
2018-04-24 13:50:00,234.1,234.19,233.58,233.99,82551.0,209.4111,209.4916,208.9459,209.3127,82551.0
2018-04-24 14:00:00,233.91,233.94,233.24,233.54,42666.0,209.2411,209.268,208.6418,208.9101,42666.0
2018-04-24 14:10:00,233.51,234.19,233.51,233.67,52026.0,208.8833,209.4916,208.8833,209.0264,52026.0
2018-04-24 14:20:00,233.64,233.81,232.91,232.92,21884.0,208.9996,209.1517,208.3466,208.3555,21884.0
2018-04-24 14:30:00,232.98,233.24,232.56,232.67,51458.0,208.4092,208.6418,208.0335,208.1319,51458.0
2018-04-24 14:40:00,232.68,233.49,232.68,233.33,29743.0,208.1408,208.8654,208.1408,208.7223,29743.0
2018-04-24 14:50:00,233.34,233.64,232.99,233.47,40328.0,208.7312,208.9996,208.4181,208.8475,40328.0
2018-04-24 15:00:00,233.56,233.88,233.39,233.6,38482.0,208.928,209.2143,208.776,208.9638,38482.0
2018-04-24 15:10:00,233.57,234.23,233.35,233.79,44182.0,208.937,209.5274,208.7402,209.1338,44182.0
2018-04-24 15:20:00,233.81,234.25,233.74,233.74,65192.0,209.1517,209.5453,209.089,209.089,65192.0
2018-04-24 15:30:00,233.74,233.76,233.12,233.37,44062.0,209.089,209.1069,208.5344,208.7581,44062.0
2018-04-24 15:40:00,233.4,233.98,232.87,233.72,59492.0,208.7849,209.3037,208.3108,209.0712,59492.0
2018-04-24 15:50:00,233.74,234.46,233.74,234.16,168389.0,209.089,209.7331,209.089,209.4647,168389.0
2018-04-25 09:30:00,233.45,234.88,232.05,232.53,145612.0,208.8296,210.1088,207.5773,208.0067,145612.0
2018-04-25 09:40:00,232.46,232.85,231.54,232.51,51906.0,207.944,208.2929,207.1211,207.9888,51906.0
2018-04-25 09:50:00,232.44,232.86,232.33,232.71,40140.0,207.9261,208.3019,207.8277,208.1677,40140.0
2018-04-25 10:00:00,232.83,233.57,232.51,233.35,51624.0,208.275,208.937,207.9888,208.7402,51624.0
2018-04-25 10:10:00,233.38,233.75,232.37,232.45,25687.0,208.767,209.098,207.8635,207.9351,25687.0
2018-04-25 10:20:00,232.38,232.78,232.02,232.12,29092.0,207.8725,208.2303,207.5504,207.6399,29092.0
2018-04-25 10:30:00,232.23,232.81,231.42,231.42,58214.0,207.7383,208.2571,207.0137,207.0137,58214.0
2018-04-25 10:40:00,231.4,231.41,230.44,230.57,65723.0,206.9958,207.0048,206.1371,206.2534,65723.0
2018-04-25 10:50:00,230.61,231.71,230.49,231.71,42397.0,206.2891,207.2731,206.1818,207.2731,42397.0
2018-04-25 11:00:00,231.61,232.5,231.5,232.27,68970.0,207.1837,207.9798,207.0853,207.7741,68970.0
2018-04-25 11:10:00,232.31,233.59,232.31,233.29,67083.0,207.8099,208.9549,207.8099,208.6865,67083.0
2018-04-25 11:20:00,233.25,233.57,232.92,233.3,48656.0,208.6507,208.937,208.3555,208.6954,48656.0
2018-04-25 11:30:00,233.31,233.4,232.6,232.83,78105.0,208.7044,208.7849,208.0693,208.275,78105.0
2018-04-25 11:40:00,232.78,232.82,232.37,232.37,39141.0,208.2303,208.2661,207.8635,207.8635,39141.0
2018-04-25 11:50:00,232.35,232.62,232.26,232.4,30911.0,207.8456,208.0872,207.7651,207.8904,30911.0
2018-04-25 12:00:00,232.37,232.72,232.28,232.39,34268.0,207.8635,208.1766,207.783,207.8814,34268.0
2018-04-25 12:10:00,232.37,233.07,232.27,233.07,25794.0,207.8635,208.4897,207.7741,208.4897,25794.0
2018-04-25 12:20:00,233.07,233.31,232.85,233.22,18475.0,208.4897,208.7044,208.2929,208.6239,18475.0
2018-04-25 12:30:00,233.19,233.77,233.14,233.4,36822.0,208.597,209.1159,208.5523,208.7849,36822.0
2018-04-25 12:40:00,233.48,233.65,233.4,233.41,38700.0,208.8565,209.0085,208.7849,208.7938,38700.0
2018-04-25 12:50:00,233.43,233.52,232.88,233.15,27793.0,208.8117,208.8922,208.3197,208.5613,27793.0
2018-04-25 13:00:00,233.18,233.39,232.97,233.2,23024.0,208.5881,208.776,208.4003,208.606,23024.0
2018-04-25 13:10:00,233.19,233.19,232.68,232.83,35197.0,208.597,208.597,208.1408,208.275,35197.0
2018-04-25 13:20:00,232.85,232.94,232.63,232.85,18656.0,208.2929,208.3734,208.0961,208.2929,18656.0
2018-04-25 13:30:00,232.94,233.42,232.85,233.2,27683.0,208.3734,208.8028,208.2929,208.606,27683.0
2018-04-25 13:40:00,233.26,233.74,233.15,233.29,36197.0,208.6597,209.089,208.5613,208.6865,36197.0
2018-04-25 13:50:00,233.39,233.62,233.19,233.58,28458.0,208.776,208.9817,208.597,208.9459,28458.0
2018-04-25 14:00:00,233.62,233.68,233.08,233.29,25770.0,208.9817,209.0354,208.4987,208.6865,25770.0
2018-04-25 14:10:00,233.28,233.41,233.01,233.33,31452.0,208.6776,208.7938,208.436,208.7223,31452.0
2018-04-25 14:20:00,233.28,233.36,232.86,233.15,27856.0,208.6776,208.7491,208.3019,208.5613,27856.0
2018-04-25 14:30:00,233.11,233.88,233.1,233.63,33027.0,208.5255,209.2143,208.5165,208.9906,33027.0
2018-04-25 14:40:00,233.65,234.38,233.63,234.25,34112.0,209.0085,209.6615,208.9906,209.5453,34112.0
2018-04-25 14:50:00,234.19,234.73,233.87,234.67,40293.0,209.4916,209.9746,209.2053,209.921,40293.0
2018-04-25 15:00:00,234.68,234.97,234.49,234.54,37444.0,209.9299,210.1893,209.7599,209.8047,37444.0
2018-04-25 15:10:00,234.58,234.6,234.21,234.23,36593.0,209.8405,209.8583,209.5095,209.5274,36593.0
2018-04-25 15:20:00,234.2,234.72,234.19,234.65,41832.0,209.5005,209.9657,209.4916,209.9031,41832.0
2018-04-25 15:30:00,234.67,235.1,234.5,234.5,61791.0,209.921,210.3056,209.7689,209.7689,61791.0
2018-04-25 15:40:00,234.53,234.61,233.95,234.03,76331.0,209.7957,209.8673,209.2769,209.3485,76331.0
2018-04-25 15:50:00,234.01,235.06,233.96,234.9,141707.0,209.3306,210.2698,209.2858,210.1267,141707.0
2018-04-26 09:30:00,235.73,236.47,234.33,236.15,97999.0,210.8692,211.5311,209.6168,211.2449,97999.0
2018-04-26 09:40:00,236.06,236.29,235.44,235.54,35584.0,211.1644,211.3701,210.6098,210.6992,35584.0
2018-04-26 09:50:00,235.61,236.42,235.61,235.96,38581.0,210.7618,211.4864,210.7618,211.0749,38581.0
2018-04-26 10:00:00,235.95,236.7,235.73,236.55,37737.0,211.066,211.7369,210.8692,211.6027,37737.0
2018-04-26 10:10:00,236.58,237.19,236.38,236.43,65230.0,211.6295,212.1752,211.4506,211.4953,65230.0
2018-04-26 10:20:00,236.43,236.56,236.08,236.1,20731.0,211.4953,211.6116,211.1823,211.2002,20731.0
2018-04-26 10:30:00,236.07,237.09,236.07,237.05,23298.0,211.1733,212.0857,211.1733,212.05,23298.0
2018-04-26 10:40:00,237.03,237.11,236.47,237.07,25711.0,212.0321,212.1036,211.5311,212.0679,25711.0
2018-04-26 10:50:00,237.04,237.78,237.04,237.3,35046.0,212.041,212.703,212.041,212.2736,35046.0
2018-04-26 11:00:00,237.28,237.49,237.1,237.43,31821.0,212.2557,212.4436,212.0947,212.3899,31821.0
2018-04-26 11:10:00,237.49,237.84,237.15,237.35,43934.0,212.4436,212.7566,212.1394,212.3183,43934.0
2018-04-26 11:20:00,237.3,237.47,237.07,237.25,33670.0,212.2736,212.4257,212.0679,212.2289,33670.0
2018-04-26 11:30:00,237.15,237.6,237.03,237.31,49737.0,212.1394,212.542,212.0321,212.2825,49737.0
2018-04-26 11:40:00,237.31,237.37,236.82,237.17,50236.0,212.2825,212.3362,211.8442,212.1573,50236.0
2018-04-26 11:50:00,237.15,237.37,236.88,236.97,40405.0,212.1394,212.3362,211.8979,211.9784,40405.0
2018-04-26 12:00:00,236.95,237.14,236.8,236.85,22741.0,211.9605,212.1305,211.8263,211.8711,22741.0
2018-04-26 12:10:00,236.9,237.31,236.8,237.23,19890.0,211.9158,212.2825,211.8263,212.211,19890.0
2018-04-26 12:20:00,237.18,237.32,237.05,237.05,14676.0,212.1663,212.2915,212.05,212.05,14676.0
2018-04-26 12:30:00,237.02,237.05,236.78,236.93,18137.0,212.0231,212.05,211.8084,211.9426,18137.0
2018-04-26 12:40:00,236.85,237.01,236.64,236.82,22210.0,211.8711,212.0142,211.6832,211.8442,22210.0
2018-04-26 12:50:00,236.82,236.99,236.53,236.59,22374.0,211.8442,211.9963,211.5848,211.6385,22374.0
2018-04-26 13:00:00,236.62,237.04,236.62,236.97,18016.0,211.6653,212.041,211.6653,211.9784,18016.0
2018-04-26 13:10:00,236.98,237.45,236.92,237.17,24673.0,211.9873,212.4078,211.9337,212.1573,24673.0
2018-04-26 13:20:00,237.2,237.47,237.04,237.15,18853.0,212.1841,212.4257,212.041,212.1394,18853.0
2018-04-26 13:30:00,237.11,237.31,237.0,237.23,17352.0,212.1036,212.2825,212.0052,212.211,17352.0
2018-04-26 13:40:00,237.25,237.34,237.17,237.28,21285.0,212.2289,212.3094,212.1573,212.2557,21285.0
2018-04-26 13:50:00,237.2,237.34,237.03,237.33,13899.0,212.1841,212.3094,212.0321,212.3004,13899.0
2018-04-26 14:00:00,237.29,237.3,237.0,237.22,15385.0,212.2647,212.2736,212.0052,212.202,15385.0
2018-04-26 14:10:00,237.2,237.42,237.08,237.2,16432.0,212.1841,212.3809,212.0768,212.1841,16432.0
2018-04-26 14:20:00,237.21,237.23,237.06,237.21,21654.0,212.1931,212.211,212.0589,212.1931,21654.0
2018-04-26 14:30:00,237.31,237.31,236.93,237.0,26444.0,212.2825,212.2825,211.9426,212.0052,26444.0
2018-04-26 14:40:00,237.08,237.63,237.08,237.38,23925.0,212.0768,212.5688,212.0768,212.3452,23925.0
2018-04-26 14:50:00,237.44,237.5,237.24,237.43,19846.0,212.3988,212.4525,212.2199,212.3899,19846.0
2018-04-26 15:00:00,237.41,237.52,237.06,237.06,35790.0,212.372,212.4704,212.0589,212.0589,35790.0
2018-04-26 15:10:00,237.0,237.29,236.99,237.14,23278.0,212.0052,212.2647,211.9963,212.1305,23278.0
2018-04-26 15:20:00,237.14,237.2,236.78,236.8,46064.0,212.1305,212.1841,211.8084,211.8263,46064.0
2018-04-26 15:30:00,236.84,236.92,236.61,236.66,36182.0,211.8621,211.9337,211.6564,211.7011,36182.0
2018-04-26 15:40:00,236.72,236.83,236.5,236.64,65002.0,211.7548,211.8532,211.558,211.6832,65002.0
2018-04-26 15:50:00,236.65,237.22,236.45,237.0,221384.0,211.6921,212.202,211.5132,212.0052,221384.0
2018-04-27 09:30:00,237.63,238.53,237.15,237.89,94159.0,212.5688,213.3739,212.1394,212.8014,94159.0
2018-04-27 09:40:00,237.92,238.71,237.86,238.27,38796.0,212.8282,213.5349,212.7745,213.1413,38796.0
2018-04-27 09:50:00,238.34,238.36,237.57,237.86,37398.0,213.2039,213.2218,212.5151,212.7745,37398.0
2018-04-27 10:00:00,237.88,238.37,237.82,237.98,25580.0,212.7924,213.2308,212.7388,212.8819,25580.0
2018-04-27 10:10:00,237.96,238.0,237.64,237.85,31015.0,212.864,212.8998,212.5777,212.7656,31015.0
2018-04-27 10:20:00,237.87,238.03,237.44,237.6,31124.0,212.7835,212.9266,212.3988,212.542,31124.0
2018-04-27 10:30:00,237.62,237.93,237.48,237.86,31237.0,212.5598,212.8372,212.4346,212.7745,31237.0
2018-04-27 10:40:00,237.82,238.21,237.8,237.91,27926.0,212.7388,213.0876,212.7209,212.8193,27926.0
2018-04-27 10:50:00,237.91,238.25,237.83,238.23,28579.0,212.8193,213.1234,212.7477,213.1055,28579.0
2018-04-27 11:00:00,238.18,238.79,238.18,238.7,30962.0,213.0608,213.6065,213.0608,213.5259,30962.0
2018-04-27 11:10:00,238.66,238.74,238.42,238.58,18755.0,213.4902,213.5617,213.2755,213.4186,18755.0
2018-04-27 11:20:00,238.59,239.68,238.59,239.65,43614.0,213.4275,214.4026,213.4275,214.3758,43614.0
2018-04-27 11:30:00,239.63,239.88,239.48,239.8,32186.0,214.3579,214.5815,214.2237,214.5099,32186.0
2018-04-27 11:40:00,239.82,239.97,239.5,239.79,38944.0,214.5278,214.662,214.2416,214.501,38944.0
2018-04-27 11:50:00,239.73,239.97,239.61,239.88,25241.0,214.4473,214.662,214.34,214.5815,25241.0
2018-04-27 12:00:00,239.93,240.24,239.81,240.05,76326.0,214.6262,214.9035,214.5189,214.7336,76326.0
2018-04-27 12:10:00,240.08,240.28,239.86,240.25,33135.0,214.7604,214.9393,214.5636,214.9125,33135.0
2018-04-27 12:20:00,240.32,240.39,240.11,240.14,23193.0,214.9751,215.0377,214.7872,214.8141,23193.0
2018-04-27 12:30:00,240.1,240.15,239.75,239.91,29598.0,214.7783,214.823,214.4652,214.6083,29598.0
2018-04-27 12:40:00,239.86,239.99,239.73,239.92,15828.0,214.5636,214.6799,214.4473,214.6173,15828.0
2018-04-27 12:50:00,239.92,240.21,239.77,239.95,21954.0,214.6173,214.8767,214.4831,214.6441,21954.0
2018-04-27 13:00:00,240.03,240.03,239.73,239.84,25141.0,214.7157,214.7157,214.4473,214.5457,25141.0
2018-04-27 13:10:00,239.88,240.1,239.77,239.77,39338.0,214.5815,214.7783,214.4831,214.4831,39338.0
2018-04-27 13:20:00,239.74,239.79,239.41,239.43,27549.0,214.4563,214.501,214.1611,214.179,27549.0
2018-04-27 13:30:00,239.45,239.67,239.32,239.65,27685.0,214.1968,214.3936,214.0806,214.3758,27685.0
2018-04-27 13:40:00,239.66,239.69,239.46,239.46,24942.0,214.3847,214.4115,214.2058,214.2058,24942.0
2018-04-27 13:50:00,239.47,239.79,239.45,239.74,31540.0,214.2147,214.501,214.1968,214.4563,31540.0
2018-04-27 14:00:00,239.76,239.85,239.56,239.79,26302.0,214.4742,214.5547,214.2952,214.501,26302.0
2018-04-27 14:10:00,239.82,239.92,239.69,239.81,23254.0,214.5278,214.6173,214.4115,214.5189,23254.0
2018-04-27 14:20:00,239.79,239.95,239.76,239.92,16740.0,214.501,214.6441,214.4742,214.6173,16740.0
2018-04-27 14:30:00,239.91,239.98,239.79,239.81,17230.0,214.6083,214.671,214.501,214.5189,17230.0
2018-04-27 14:40:00,239.79,239.94,239.67,239.88,30492.0,214.501,214.6352,214.3936,214.5815,30492.0
2018-04-27 14:50:00,239.84,239.94,239.72,239.88,18724.0,214.5457,214.6352,214.4384,214.5815,18724.0
2018-04-27 15:00:00,239.87,240.21,239.78,239.98,44297.0,214.5726,214.8767,214.492,214.671,44297.0
2018-04-27 15:10:00,239.97,240.0,239.64,239.65,26872.0,214.662,214.6888,214.3668,214.3758,26872.0
2018-04-27 15:20:00,239.61,239.65,239.15,239.32,37794.0,214.34,214.3758,213.9285,214.0806,37794.0
2018-04-27 15:30:00,239.26,239.82,239.21,239.8,66869.0,214.0269,214.5278,213.9822,214.5099,66869.0
2018-04-27 15:40:00,239.8,240.42,239.72,240.37,127861.0,214.5099,215.0646,214.4384,215.0198,127861.0
2018-04-27 15:50:00,240.37,240.54,239.94,240.12,248924.0,215.0198,215.1719,214.6352,214.7962,248924.0
2018-04-30 09:30:00,241.0,241.0,238.4,238.83,150450.0,215.5834,215.5834,213.2576,213.6422,150450.0
2018-04-30 09:40:00,238.94,240.77,238.93,240.04,68661.0,213.7406,215.3776,213.7317,214.7246,68661.0
2018-04-30 09:50:00,239.96,240.5,239.95,240.17,53050.0,214.6531,215.1361,214.6441,214.8409,53050.0
2018-04-30 10:00:00,240.08,240.95,240.08,240.64,33430.0,214.7604,215.5387,214.7604,215.2613,33430.0
2018-04-30 10:10:00,240.68,240.78,240.25,240.41,40064.0,215.2971,215.3866,214.9125,215.0556,40064.0
2018-04-30 10:20:00,240.43,240.67,240.03,240.2,52312.0,215.0735,215.2882,214.7157,214.8678,52312.0
2018-04-30 10:30:00,240.18,240.18,239.78,239.94,62772.0,214.8499,214.8499,214.492,214.6352,62772.0
2018-04-30 10:40:00,239.94,240.3,239.9,240.24,33496.0,214.6352,214.9572,214.5994,214.9035,33496.0
2018-04-30 10:50:00,240.21,240.44,239.88,240.02,42644.0,214.8767,215.0824,214.5815,214.7067,42644.0
2018-04-30 11:00:00,240.06,240.9,240.06,240.72,29777.0,214.7425,215.4939,214.7425,215.3329,29777.0
2018-04-30 11:10:00,240.7,240.92,240.53,240.67,26302.0,215.315,215.5118,215.1629,215.2882,26302.0
2018-04-30 11:20:00,240.63,240.82,240.37,240.51,26671.0,215.2524,215.4224,215.0198,215.1451,26671.0
2018-04-30 11:30:00,240.48,240.5,239.74,239.84,133196.0,215.1182,215.1361,214.4563,214.5457,133196.0
2018-04-30 11:40:00,239.84,239.9,239.34,239.34,44793.0,214.5457,214.5994,214.0985,214.0985,44793.0
2018-04-30 11:50:00,239.37,239.37,238.92,239.1,22147.0,214.1253,214.1253,213.7227,213.8838,22147.0
2018-04-30 12:00:00,239.06,239.35,239.01,239.16,20988.0,213.848,214.1074,213.8033,213.9374,20988.0
2018-04-30 12:10:00,239.16,239.16,238.67,238.87,23229.0,213.9374,213.9374,213.4991,213.678,23229.0
2018-04-30 12:20:00,238.87,239.01,238.84,238.95,18564.0,213.678,213.8033,213.6512,213.7496,18564.0
2018-04-30 12:30:00,238.95,239.04,238.86,239.03,17539.0,213.7496,213.8301,213.6691,213.8211,17539.0
2018-04-30 12:40:00,239.07,239.18,238.89,238.92,17493.0,213.8569,213.9553,213.6959,213.7227,17493.0
2018-04-30 12:50:00,238.91,238.91,238.27,238.61,25489.0,213.7138,213.7138,213.1413,213.4454,25489.0
2018-04-30 13:00:00,238.62,238.73,238.35,238.47,20987.0,213.4544,213.5528,213.2129,213.3202,20987.0
2018-04-30 13:10:00,238.44,238.47,238.01,238.45,30971.0,213.2934,213.3202,212.9087,213.3023,30971.0
2018-04-30 13:20:00,238.37,238.58,238.22,238.28,18296.0,213.2308,213.4186,213.0966,213.1502,18296.0
2018-04-30 13:30:00,238.28,238.48,238.15,238.48,18331.0,213.1502,213.3291,213.034,213.3291,18331.0
2018-04-30 13:40:00,238.51,238.75,238.4,238.45,19558.0,213.356,213.5707,213.2576,213.3023,19558.0
2018-04-30 13:50:00,238.47,238.47,238.0,238.15,15527.0,213.3202,213.3202,212.8998,213.034,15527.0
2018-04-30 14:00:00,238.09,238.09,237.13,237.28,31951.0,212.9803,212.9803,212.1215,212.2557,31951.0
2018-04-30 14:10:00,237.27,237.37,236.87,236.92,37006.0,212.2468,212.3362,211.8889,211.9337,37006.0
2018-04-30 14:20:00,236.9,237.4,236.86,237.24,26021.0,211.9158,212.363,211.88,212.2199,26021.0
2018-04-30 14:30:00,237.21,237.43,237.14,237.18,36395.0,212.1931,212.3899,212.1305,212.1663,36395.0
2018-04-30 14:40:00,237.21,237.25,236.9,237.09,23778.0,212.1931,212.2289,211.9158,212.0857,23778.0
2018-04-30 14:50:00,237.11,237.36,237.07,237.25,47374.0,212.1036,212.3273,212.0679,212.2289,47374.0
2018-04-30 15:00:00,237.25,237.34,236.93,237.12,57679.0,212.2289,212.3094,211.9426,212.1126,57679.0
2018-04-30 15:10:00,237.11,237.5,237.1,237.14,41103.0,212.1036,212.4525,212.0947,212.1305,41103.0
2018-04-30 15:20:00,237.14,237.22,236.78,237.2,51997.0,212.1305,212.202,211.8084,212.1841,51997.0
2018-04-30 15:30:00,237.14,237.79,237.14,237.77,78515.0,212.1305,212.7119,212.1305,212.694,78515.0
2018-04-30 15:40:00,237.74,237.91,237.38,237.51,71812.0,212.6672,212.8193,212.3452,212.4614,71812.0
2018-04-30 15:50:00,237.51,237.51,236.42,236.49,286495.0,212.4614,212.4614,211.4864,211.549,286495.0
2018-05-01 09:30:00,237.0,237.19,235.46,235.87,88250.0,212.0052,212.1752,210.6276,210.9944,88250.0
2018-05-01 09:40:00,235.81,236.9,235.6,236.69,43818.0,210.9407,211.9158,210.7529,211.7279,43818.0
2018-05-01 09:50:00,236.77,236.97,236.02,236.45,41818.0,211.7995,211.9784,211.1286,211.5132,41818.0
2018-05-01 10:00:00,236.46,236.68,235.84,235.89,67103.0,211.5222,211.719,210.9676,211.0123,67103.0
2018-05-01 10:10:00,235.89,236.39,235.81,236.23,36329.0,211.0123,211.4596,210.9407,211.3164,36329.0
2018-05-01 10:20:00,236.24,236.54,236.19,236.24,46886.0,211.3254,211.5937,211.2807,211.3254,46886.0
2018-05-01 10:30:00,236.17,236.3,235.69,235.99,46252.0,211.2628,211.3791,210.8334,211.1018,46252.0
2018-05-01 10:40:00,236.01,236.17,235.68,236.12,40826.0,211.1196,211.2628,210.8244,211.218,40826.0
2018-05-01 10:50:00,236.15,236.29,235.92,236.01,49032.0,211.2449,211.3701,211.0391,211.1196,49032.0
2018-05-01 11:00:00,236.0,236.3,235.59,235.89,165283.0,211.1107,211.3791,210.7439,211.0123,165283.0
2018-05-01 11:10:00,235.95,236.57,235.95,236.29,63475.0,211.066,211.6206,211.066,211.3701,63475.0
2018-05-01 11:20:00,236.32,236.49,235.81,235.95,133077.0,211.3969,211.549,210.9407,211.066,133077.0
2018-05-01 11:30:00,236.01,236.31,235.93,236.22,39166.0,211.1196,211.388,211.0481,211.3075,39166.0
2018-05-01 11:40:00,236.23,236.34,235.98,236.0,87257.0,211.3164,211.4148,211.0928,211.1107,87257.0
2018-05-01 11:50:00,235.97,236.36,235.65,235.65,55626.0,211.0839,211.4327,210.7976,210.7976,55626.0
2018-05-01 12:00:00,235.68,235.71,235.44,235.47,30594.0,210.8244,210.8513,210.6098,210.6366,30594.0
2018-05-01 12:10:00,235.49,235.81,235.45,235.58,30775.0,210.6545,210.9407,210.6187,210.735,30775.0
2018-05-01 12:20:00,235.58,235.58,235.28,235.43,17640.0,210.735,210.735,210.4666,210.6008,17640.0
2018-05-01 12:30:00,235.47,235.83,235.33,235.65,39807.0,210.6366,210.9586,210.5114,210.7976,39807.0
2018-05-01 12:40:00,235.66,236.06,235.53,235.84,41678.0,210.8066,211.1644,210.6903,210.9676,41678.0
2018-05-01 12:50:00,235.73,235.76,235.26,235.41,48027.0,210.8692,210.896,210.4487,210.5829,48027.0
2018-05-01 13:00:00,235.38,235.39,234.79,234.83,44507.0,210.5561,210.565,210.0283,210.0641,44507.0
2018-05-01 13:10:00,234.85,234.91,234.36,234.68,29163.0,210.082,210.1357,209.6437,209.9299,29163.0
2018-05-01 13:20:00,234.71,235.02,234.58,234.93,48237.0,209.9567,210.2341,209.8405,210.1535,48237.0
2018-05-01 13:30:00,234.9,235.47,234.86,235.34,20461.0,210.1267,210.6366,210.0909,210.5203,20461.0
2018-05-01 13:40:00,235.35,236.14,235.19,236.03,22963.0,210.5292,211.2359,210.3861,211.1375,22963.0
2018-05-01 13:50:00,236.04,236.44,235.95,236.41,19433.0,211.1465,211.5043,211.066,211.4775,19433.0
2018-05-01 14:00:00,236.47,236.78,236.46,236.65,15640.0,211.5311,211.8084,211.5222,211.6921,15640.0
2018-05-01 14:10:00,236.73,236.81,236.37,236.51,33349.0,211.7637,211.8353,211.4417,211.5669,33349.0
2018-05-01 14:20:00,236.55,237.13,236.54,237.02,24172.0,211.6027,212.1215,211.5937,212.0231,24172.0
2018-05-01 14:30:00,237.02,237.19,236.81,236.85,30341.0,212.0231,212.1752,211.8353,211.8711,30341.0
2018-05-01 14:40:00,236.83,237.49,236.75,237.24,36727.0,211.8532,212.4436,211.7816,212.2199,36727.0
2018-05-01 14:50:00,237.22,237.32,236.77,236.86,19077.0,212.202,212.2915,211.7995,211.88,19077.0
2018-05-01 15:00:00,236.97,237.08,236.71,236.84,18144.0,211.9784,212.0768,211.7458,211.8621,18144.0
2018-05-01 15:10:00,236.76,236.86,236.36,236.4,25026.0,211.7905,211.88,211.4327,211.4685,25026.0
2018-05-01 15:20:00,236.4,236.53,235.95,236.21,30497.0,211.4685,211.5848,211.066,211.2986,30497.0
2018-05-01 15:30:00,236.23,236.45,235.79,235.94,28707.0,211.3164,211.5132,210.9228,211.057,28707.0
2018-05-01 15:40:00,235.89,236.39,235.89,236.23,47322.0,211.0123,211.4596,211.0123,211.3164,47322.0
2018-05-01 15:50:00,236.26,236.99,236.26,236.83,155993.0,211.3433,211.9963,211.3433,211.8532,155993.0
2018-05-02 09:30:00,235.38,236.0,234.21,234.45,123897.0,210.5561,211.1107,209.5095,209.7242,123897.0
2018-05-02 09:40:00,234.43,234.69,234.19,234.64,38809.0,209.7063,209.9389,209.4916,209.8941,38809.0
2018-05-02 09:50:00,234.64,234.74,233.72,233.83,75323.0,209.8941,209.9836,209.0712,209.1696,75323.0
2018-05-02 10:00:00,233.76,234.56,233.6,234.41,65123.0,209.1069,209.8226,208.9638,209.6884,65123.0
2018-05-02 10:10:00,234.46,234.66,234.14,234.14,53263.0,209.7331,209.912,209.4469,209.4469,53263.0
2018-05-02 10:20:00,234.15,234.25,233.12,233.36,54001.0,209.4558,209.5453,208.5344,208.7491,54001.0
2018-05-02 10:30:00,233.32,234.06,233.22,233.93,29025.0,208.7133,209.3753,208.6239,209.259,29025.0
2018-05-02 10:40:00,233.99,234.19,233.84,233.88,39485.0,209.3127,209.4916,209.1785,209.2143,39485.0
2018-05-02 10:50:00,233.88,233.97,232.99,233.27,35753.0,209.2143,209.2948,208.4181,208.6686,35753.0
2018-05-02 11:00:00,233.27,233.9,233.25,233.89,47887.0,208.6686,209.2322,208.6507,209.2232,47887.0
2018-05-02 11:10:00,233.87,234.28,233.87,233.99,23531.0,209.2053,209.5721,209.2053,209.3127,23531.0
2018-05-02 11:20:00,233.97,234.53,233.9,234.01,30852.0,209.2948,209.7957,209.2322,209.3306,30852.0
2018-05-02 11:30:00,234.02,234.12,233.62,233.69,22695.0,209.3395,209.429,208.9817,209.0443,22695.0
2018-05-02 11:40:00,233.76,233.78,233.04,233.09,30094.0,209.1069,209.1248,208.4629,208.5076,30094.0
2018-05-02 11:50:00,233.08,233.21,232.86,233.16,23269.0,208.4987,208.6149,208.3019,208.5702,23269.0
2018-05-02 12:00:00,233.15,233.6,233.07,233.5,22456.0,208.5613,208.9638,208.4897,208.8744,22456.0
2018-05-02 12:10:00,233.48,233.78,233.4,233.67,44060.0,208.8565,209.1248,208.7849,209.0264,44060.0
2018-05-02 12:20:00,233.67,234.19,233.5,234.15,106805.0,209.0264,209.4916,208.8744,209.4558,106805.0
2018-05-02 12:30:00,234.15,234.51,233.82,234.15,59557.0,209.4558,209.7778,209.1606,209.4558,59557.0
2018-05-02 12:40:00,234.18,234.63,234.0,234.13,64720.0,209.4826,209.8852,209.3216,209.4379,64720.0
2018-05-02 12:50:00,234.1,234.52,233.98,234.49,39988.0,209.4111,209.7868,209.3037,209.7599,39988.0
2018-05-02 13:00:00,234.53,235.3,234.53,235.14,33491.0,209.7957,210.4845,209.7957,210.3414,33491.0
2018-05-02 13:10:00,235.19,236.13,235.11,236.05,40808.0,210.3861,211.227,210.3146,211.1554,40808.0
2018-05-02 13:20:00,236.05,236.06,235.72,235.8,17345.0,211.1554,211.1644,210.8602,210.9318,17345.0
2018-05-02 13:30:00,235.84,235.87,235.48,235.52,15842.0,210.9676,210.9944,210.6455,210.6813,15842.0
2018-05-02 13:40:00,235.5,235.52,235.07,235.1,25574.0,210.6634,210.6813,210.2788,210.3056,25574.0
2018-05-02 13:50:00,235.1,235.32,235.08,235.32,25546.0,210.3056,210.5024,210.2877,210.5024,25546.0
2018-05-02 14:00:00,235.28,236.21,235.1,236.04,52929.0,210.4666,211.2986,210.3056,211.1465,52929.0
2018-05-02 14:10:00,235.99,236.16,235.46,235.66,38735.0,211.1018,211.2538,210.6276,210.8066,38735.0
2018-05-02 14:20:00,235.72,235.8,235.05,235.37,102159.0,210.8602,210.9318,210.2609,210.5471,102159.0
2018-05-02 14:30:00,235.34,235.58,234.84,235.05,54492.0,210.5203,210.735,210.073,210.2609,54492.0
2018-05-02 14:40:00,235.01,235.27,234.97,235.01,23404.0,210.2251,210.4577,210.1893,210.2251,23404.0
2018-05-02 14:50:00,235.1,235.19,234.37,234.65,36942.0,210.3056,210.3861,209.6526,209.9031,36942.0
2018-05-02 15:00:00,234.67,234.76,234.29,234.63,33837.0,209.921,210.0015,209.581,209.8852,33837.0
2018-05-02 15:10:00,234.65,234.65,233.95,234.16,50322.0,209.9031,209.9031,209.2769,209.4647,50322.0
2018-05-02 15:20:00,234.13,234.21,233.46,233.83,133905.0,209.4379,209.5095,208.8386,209.1696,133905.0
2018-05-02 15:30:00,233.83,233.85,233.15,233.32,134108.0,209.1696,209.1874,208.5613,208.7133,134108.0
2018-05-02 15:40:00,233.38,233.61,232.97,233.01,95688.0,208.767,208.9728,208.4003,208.436,95688.0
2018-05-02 15:50:00,233.01,233.64,232.9,233.48,229897.0,208.436,208.9996,208.3376,208.8565,229897.0
2018-05-03 09:30:00,231.97,232.35,230.67,231.29,103324.0,207.5057,207.8456,206.3428,206.8974,103324.0
2018-05-03 09:40:00,231.3,231.66,230.87,231.5,41004.0,206.9064,207.2284,206.5217,207.0853,41004.0
2018-05-03 09:50:00,231.5,231.79,230.93,231.33,52138.0,207.0853,207.3447,206.5754,206.9332,52138.0
2018-05-03 10:00:00,231.38,232.5,230.72,232.46,43995.0,206.9779,207.9798,206.3875,207.944,43995.0
2018-05-03 10:10:00,232.42,232.7,232.06,232.42,43644.0,207.9083,208.1587,207.5862,207.9083,43644.0
2018-05-03 10:20:00,232.42,232.52,231.34,231.4,57457.0,207.9083,207.9977,206.9422,206.9958,57457.0
2018-05-03 10:30:00,231.53,231.85,230.67,231.13,74971.0,207.1121,207.3984,206.3428,206.7543,74971.0
2018-05-03 10:40:00,231.21,231.25,230.22,230.24,40926.0,206.8259,206.8616,205.9403,205.9582,40926.0
2018-05-03 10:50:00,230.25,230.94,229.3,230.8,56802.0,205.9671,206.5843,205.1173,206.4591,56802.0
2018-05-03 11:00:00,230.85,231.5,230.7,231.44,40994.0,206.5038,207.0853,206.3697,207.0316,40994.0
2018-05-03 11:10:00,231.36,231.68,231.25,231.25,51277.0,206.96,207.2463,206.8616,206.8616,51277.0
2018-05-03 11:20:00,231.29,231.29,230.31,230.43,70050.0,206.8974,206.8974,206.0208,206.1281,70050.0
2018-05-03 11:30:00,230.4,230.66,230.2,230.32,31609.0,206.1013,206.3339,205.9224,206.0297,31609.0
2018-05-03 11:40:00,230.34,231.03,229.97,230.95,42636.0,206.0476,206.6648,205.7166,206.5933,42636.0
2018-05-03 11:50:00,230.97,231.51,230.83,231.43,65160.0,206.6112,207.0942,206.4859,207.0227,65160.0
2018-05-03 12:00:00,231.38,231.56,231.17,231.35,37726.0,206.9779,207.139,206.7901,206.9511,37726.0
2018-05-03 12:10:00,231.38,231.64,231.16,231.49,39949.0,206.9779,207.2105,206.7811,207.0763,39949.0
2018-05-03 12:20:00,231.47,231.76,231.07,231.14,33411.0,207.0584,207.3179,206.7006,206.7632,33411.0
2018-05-03 12:30:00,231.15,232.61,231.15,232.38,33274.0,206.7722,208.0782,206.7722,207.8725,33274.0
2018-05-03 12:40:00,232.36,233.14,232.22,233.03,30929.0,207.8546,208.5523,207.7293,208.4539,30929.0
2018-05-03 12:50:00,233.0,234.05,232.94,233.91,31119.0,208.4271,209.3664,208.3734,209.2411,31119.0
2018-05-03 13:00:00,234.01,234.01,233.49,233.49,25508.0,209.3306,209.3306,208.8654,208.8654,25508.0
2018-05-03 13:10:00,233.44,233.92,233.09,233.82,20636.0,208.8207,209.2501,208.5076,209.1606,20636.0
2018-05-03 13:20:00,233.82,234.02,233.33,233.48,17987.0,209.1606,209.3395,208.7223,208.8565,17987.0
2018-05-03 13:30:00,233.53,234.63,233.52,234.58,48915.0,208.9012,209.8852,208.8922,209.8405,48915.0
2018-05-03 13:40:00,234.55,234.8,234.17,234.3,32048.0,209.8136,210.0373,209.4737,209.59,32048.0
2018-05-03 13:50:00,234.24,234.33,233.94,233.94,25050.0,209.5363,209.6168,209.268,209.268,25050.0
2018-05-03 14:00:00,234.01,234.14,233.63,234.12,18174.0,209.3306,209.4469,208.9906,209.429,18174.0
2018-05-03 14:10:00,234.19,234.33,233.92,234.03,22880.0,209.4916,209.6168,209.2501,209.3485,22880.0
2018-05-03 14:20:00,234.03,234.09,233.71,233.88,22341.0,209.3485,209.4021,209.0622,209.2143,22341.0
2018-05-03 14:30:00,233.93,234.29,233.89,234.25,41044.0,209.259,209.581,209.2232,209.5453,41044.0
2018-05-03 14:40:00,234.23,234.24,233.74,233.77,32375.0,209.5274,209.5363,209.089,209.1159,32375.0
2018-05-03 14:50:00,233.76,233.89,233.34,233.47,26928.0,209.1069,209.2232,208.7312,208.8475,26928.0
2018-05-03 15:00:00,233.48,233.86,233.41,233.41,30423.0,208.8565,209.1964,208.7938,208.7938,30423.0
2018-05-03 15:10:00,233.37,233.84,233.3,233.67,27380.0,208.7581,209.1785,208.6954,209.0264,27380.0
2018-05-03 15:20:00,233.64,234.0,233.44,233.92,36340.0,208.9996,209.3216,208.8207,209.2501,36340.0
2018-05-03 15:30:00,233.94,234.24,233.45,233.5,55309.0,209.268,209.5363,208.8296,208.8744,55309.0
2018-05-03 15:40:00,233.52,233.52,233.11,233.39,117807.0,208.8922,208.8922,208.5255,208.776,117807.0
2018-05-03 15:50:00,233.35,234.23,233.23,234.14,174287.0,208.7402,209.5274,208.6328,209.4469,174287.0
2018-05-04 09:30:00,233.1,233.76,232.58,233.49,79176.0,208.5165,209.1069,208.0514,208.8654,79176.0
2018-05-04 09:40:00,233.56,233.57,232.16,232.39,62156.0,208.928,208.937,207.6757,207.8814,62156.0
2018-05-04 09:50:00,232.64,233.35,232.51,232.87,28754.0,208.1051,208.7402,207.9888,208.3108,28754.0
2018-05-04 10:00:00,232.96,233.11,232.57,233.08,45253.0,208.3913,208.5255,208.0424,208.4987,45253.0
2018-05-04 10:10:00,233.06,233.28,232.89,233.05,25735.0,208.4808,208.6776,208.3287,208.4718,25735.0
2018-05-04 10:20:00,233.14,234.35,233.13,234.35,22552.0,208.5523,209.6347,208.5434,209.6347,22552.0
2018-05-04 10:30:00,234.33,234.92,234.24,234.83,20601.0,209.6168,210.1446,209.5363,210.0641,20601.0
2018-05-04 10:40:00,234.83,235.09,234.2,234.45,30257.0,210.0641,210.2967,209.5005,209.7242,30257.0
2018-05-04 10:50:00,234.55,234.76,234.18,234.18,18684.0,209.8136,210.0015,209.4826,209.4826,18684.0
2018-05-04 11:00:00,234.31,234.48,233.91,234.29,26638.0,209.5989,209.751,209.2411,209.581,26638.0
2018-05-04 11:10:00,234.25,234.33,233.88,233.95,35494.0,209.5453,209.6168,209.2143,209.2769,35494.0
2018-05-04 11:20:00,233.98,234.33,233.81,234.31,51006.0,209.3037,209.6168,209.1517,209.5989,51006.0
2018-05-04 11:30:00,234.29,234.99,234.29,234.88,31441.0,209.581,210.2072,209.581,210.1088,31441.0
2018-05-04 11:40:00,234.91,235.11,234.49,234.49,24799.0,210.1357,210.3146,209.7599,209.7599,24799.0
2018-05-04 11:50:00,234.47,234.97,234.13,234.9,26934.0,209.7421,210.1893,209.4379,210.1267,26934.0
2018-05-04 12:00:00,234.94,235.32,234.83,235.05,15347.0,210.1625,210.5024,210.0641,210.2609,15347.0
2018-05-04 12:10:00,235.01,235.15,234.83,234.87,15593.0,210.2251,210.3503,210.0641,210.0999,15593.0
2018-05-04 12:20:00,234.85,234.95,234.64,234.89,16156.0,210.082,210.1714,209.8941,210.1178,16156.0
2018-05-04 12:30:00,234.83,234.97,234.82,234.83,19154.0,210.0641,210.1893,210.0551,210.0641,19154.0
2018-05-04 12:40:00,234.88,234.99,234.57,234.86,16646.0,210.1088,210.2072,209.8315,210.0909,16646.0
2018-05-04 12:50:00,234.89,235.0,234.77,234.84,21031.0,210.1178,210.2162,210.0104,210.073,21031.0
2018-05-04 13:00:00,234.86,235.04,234.8,234.9,14147.0,210.0909,210.2519,210.0373,210.1267,14147.0
2018-05-04 13:10:00,234.92,235.0,234.75,234.82,19588.0,210.1446,210.2162,209.9925,210.0551,19588.0
2018-05-04 13:20:00,234.88,235.07,234.83,234.96,17126.0,210.1088,210.2788,210.0641,210.1804,17126.0
2018-05-04 13:30:00,234.92,235.12,234.89,235.08,18809.0,210.1446,210.3235,210.1178,210.2877,18809.0
2018-05-04 13:40:00,235.1,235.29,235.05,235.29,11151.0,210.3056,210.4756,210.2609,210.4756,11151.0
2018-05-04 13:50:00,235.37,235.92,235.37,235.88,20014.0,210.5471,211.0391,210.5471,211.0034,20014.0
2018-05-04 14:00:00,235.83,236.26,235.8,235.96,25245.0,210.9586,211.3433,210.9318,211.0749,25245.0
2018-05-04 14:10:00,235.94,236.24,235.85,236.17,16374.0,211.057,211.3254,210.9765,211.2628,16374.0
2018-05-04 14:20:00,236.17,236.52,236.17,236.52,19322.0,211.2628,211.5759,211.2628,211.5759,19322.0
2018-05-04 14:30:00,236.52,236.65,236.16,236.32,36125.0,211.5759,211.6921,211.2538,211.3969,36125.0
2018-05-04 14:40:00,236.38,236.5,236.17,236.35,33240.0,211.4506,211.558,211.2628,211.4238,33240.0
2018-05-04 14:50:00,236.42,236.64,236.3,236.3,35897.0,211.4864,211.6832,211.3791,211.3791,35897.0
2018-05-04 15:00:00,236.3,236.63,236.27,236.49,14386.0,211.3791,211.6743,211.3522,211.549,14386.0
2018-05-04 15:10:00,236.48,236.63,236.29,236.56,40999.0,211.5401,211.6743,211.3701,211.6116,40999.0
2018-05-04 15:20:00,236.54,236.54,236.3,236.3,44639.0,211.5937,211.5937,211.3791,211.3791,44639.0
2018-05-04 15:30:00,236.31,236.42,235.87,235.88,52663.0,211.388,211.4864,210.9944,211.0034,52663.0
2018-05-04 15:40:00,235.88,236.25,235.81,235.98,74187.0,211.0034,211.3343,210.9407,211.0928,74187.0
2018-05-04 15:50:00,236.0,236.02,235.45,235.85,176649.0,211.1107,211.1286,210.6187,210.9765,176649.0
2018-05-07 09:30:00,235.88,236.92,235.32,236.92,90790.0,211.0034,211.9337,210.5024,211.9337,90790.0
2018-05-07 09:40:00,236.9,236.99,236.1,236.6,49672.0,211.9158,211.9963,211.2002,211.6474,49672.0
2018-05-07 09:50:00,236.57,236.61,235.71,235.71,27845.0,211.6206,211.6564,210.8513,210.8513,27845.0
2018-05-07 10:00:00,235.77,236.16,235.13,235.14,43793.0,210.905,211.2538,210.3325,210.3414,43793.0
2018-05-07 10:10:00,235.17,235.67,235.06,235.5,53895.0,210.3682,210.8155,210.2698,210.6634,53895.0
2018-05-07 10:20:00,235.42,235.82,235.09,235.61,33012.0,210.5919,210.9497,210.2967,210.7618,33012.0
2018-05-07 10:30:00,235.54,235.61,234.59,234.78,56153.0,210.6992,210.7618,209.8494,210.0194,56153.0
2018-05-07 10:40:00,234.76,234.83,234.38,234.59,38347.0,210.0015,210.0641,209.6615,209.8494,38347.0
2018-05-07 10:50:00,234.58,235.1,234.57,235.08,28308.0,209.8405,210.3056,209.8315,210.2877,28308.0
2018-05-07 11:00:00,235.11,235.4,234.98,235.31,27176.0,210.3146,210.574,210.1983,210.4935,27176.0
2018-05-07 11:10:00,235.31,235.4,234.99,235.08,31904.0,210.4935,210.574,210.2072,210.2877,31904.0
2018-05-07 11:20:00,235.02,235.04,234.77,234.79,28955.0,210.2341,210.2519,210.0104,210.0283,28955.0
2018-05-07 11:30:00,234.8,234.8,234.19,234.38,22076.0,210.0373,210.0373,209.4916,209.6615,22076.0
2018-05-07 11:40:00,234.37,234.37,234.14,234.28,28212.0,209.6526,209.6526,209.4469,209.5721,28212.0
2018-05-07 11:50:00,234.29,234.55,234.26,234.55,15837.0,209.581,209.8136,209.5542,209.8136,15837.0
2018-05-07 12:00:00,234.51,234.57,234.35,234.46,30021.0,209.7778,209.8315,209.6347,209.7331,30021.0
2018-05-07 12:10:00,234.41,234.53,234.03,234.33,40562.0,209.6884,209.7957,209.3485,209.6168,40562.0
2018-05-07 12:20:00,234.36,234.41,234.14,234.18,107362.0,209.6437,209.6884,209.4469,209.4826,107362.0
2018-05-07 12:30:00,234.22,234.96,234.22,234.81,83178.0,209.5184,210.1804,209.5184,210.0462,83178.0
2018-05-07 12:40:00,234.79,234.8,234.15,234.19,29987.0,210.0283,210.0373,209.4558,209.4916,29987.0
2018-05-07 12:50:00,234.14,234.32,233.98,234.3,39668.0,209.4469,209.6079,209.3037,209.59,39668.0
2018-05-07 13:00:00,234.3,234.3,233.79,233.79,55733.0,209.59,209.59,209.1338,209.1338,55733.0
2018-05-07 13:10:00,233.77,234.01,233.49,233.78,55500.0,209.1159,209.3306,208.8654,209.1248,55500.0
2018-05-07 13:20:00,233.77,234.25,233.71,234.22,52067.0,209.1159,209.5453,209.0622,209.5184,52067.0
2018-05-07 13:30:00,234.22,234.39,233.77,233.82,31604.0,209.5184,209.6705,209.1159,209.1606,31604.0
2018-05-07 13:40:00,233.82,233.87,233.2,233.23,98393.0,209.1606,209.2053,208.606,208.6328,98393.0
2018-05-07 13:50:00,233.24,233.46,232.99,233.42,37077.0,208.6418,208.8386,208.4181,208.8028,37077.0
2018-05-07 14:00:00,233.44,233.44,232.84,232.95,98728.0,208.8207,208.8207,208.284,208.3824,98728.0
2018-05-07 14:10:00,232.94,233.07,232.73,233.06,35359.0,208.3734,208.4897,208.1856,208.4808,35359.0
2018-05-07 14:20:00,233.03,233.19,232.73,232.94,36064.0,208.4539,208.597,208.1856,208.3734,36064.0
2018-05-07 14:30:00,232.93,233.71,232.91,233.26,34697.0,208.3645,209.0622,208.3466,208.6597,34697.0
2018-05-07 14:40:00,233.28,233.49,232.78,232.94,50855.0,208.6776,208.8654,208.2303,208.3734,50855.0
2018-05-07 14:50:00,232.98,233.09,232.63,232.75,49071.0,208.4092,208.5076,208.0961,208.2035,49071.0
2018-05-07 15:00:00,232.75,233.36,232.69,233.3,43629.0,208.2035,208.7491,208.1498,208.6954,43629.0
2018-05-07 15:10:00,233.31,233.4,232.7,233.1,61640.0,208.7044,208.7849,208.1587,208.5165,61640.0
2018-05-07 15:20:00,233.12,233.14,232.63,233.03,57415.0,208.5344,208.5523,208.0961,208.4539,57415.0
2018-05-07 15:30:00,233.02,233.62,232.93,233.46,69536.0,208.445,208.9817,208.3645,208.8386,69536.0
2018-05-07 15:40:00,233.44,233.56,233.15,233.39,75099.0,208.8207,208.928,208.5613,208.776,75099.0
2018-05-07 15:50:00,233.42,233.89,233.32,233.76,183120.0,208.8028,209.2232,208.7133,209.1069,183120.0
2018-05-08 09:30:00,233.72,233.72,231.8,232.26,72303.0,209.0712,209.0712,207.3536,207.7651,72303.0
2018-05-08 09:40:00,232.28,232.41,231.5,231.59,64861.0,207.783,207.8993,207.0853,207.1658,64861.0
2018-05-08 09:50:00,231.61,232.39,231.54,231.77,45823.0,207.1837,207.8814,207.1211,207.3268,45823.0
2018-05-08 10:00:00,231.7,231.94,231.0,231.48,38310.0,207.2642,207.4789,206.638,207.0674,38310.0
2018-05-08 10:10:00,231.44,231.92,231.41,231.6,79646.0,207.0316,207.461,207.0048,207.1747,79646.0
2018-05-08 10:20:00,231.6,231.86,231.41,231.82,59104.0,207.1747,207.4073,207.0048,207.3715,59104.0
2018-05-08 10:30:00,231.78,232.57,231.74,232.25,38296.0,207.3358,208.0424,207.3,207.7562,38296.0
2018-05-08 10:40:00,232.28,232.32,231.69,231.92,40909.0,207.783,207.8188,207.2552,207.461,40909.0
2018-05-08 10:50:00,231.91,231.91,231.62,231.71,56610.0,207.452,207.452,207.1926,207.2731,56610.0
2018-05-08 11:00:00,231.71,231.82,230.72,230.72,52085.0,207.2731,207.3715,206.3875,206.3875,52085.0
2018-05-08 11:10:00,230.77,231.62,230.77,231.35,29208.0,206.4323,207.1926,206.4323,206.9511,29208.0
2018-05-08 11:20:00,231.31,231.67,231.08,231.31,39439.0,206.9153,207.2374,206.7096,206.9153,39439.0
2018-05-08 11:30:00,231.27,231.58,231.05,231.26,33907.0,206.8795,207.1568,206.6827,206.8706,33907.0
2018-05-08 11:40:00,231.22,231.78,231.0,231.75,29247.0,206.8348,207.3358,206.638,207.3089,29247.0
2018-05-08 11:50:00,231.69,231.94,231.18,231.18,51108.0,207.2552,207.4789,206.799,206.799,51108.0
2018-05-08 12:00:00,231.19,231.43,230.91,231.23,28501.0,206.808,207.0227,206.5575,206.8438,28501.0
2018-05-08 12:10:00,231.24,231.24,230.88,230.98,28841.0,206.8527,206.8527,206.5307,206.6201,28841.0
2018-05-08 12:20:00,231.0,231.06,230.8,230.86,19556.0,206.638,206.6917,206.4591,206.5128,19556.0
2018-05-08 12:30:00,230.86,231.21,230.75,231.21,25584.0,206.5128,206.8259,206.4144,206.8259,25584.0
2018-05-08 12:40:00,231.24,231.37,230.98,230.98,20138.0,206.8527,206.969,206.6201,206.6201,20138.0
2018-05-08 12:50:00,231.01,231.1,230.65,230.95,39451.0,206.647,206.7275,206.3249,206.5933,39451.0
2018-05-08 13:00:00,230.91,231.29,230.88,230.95,33629.0,206.5575,206.8974,206.5307,206.5933,33629.0
2018-05-08 13:10:00,230.95,231.07,230.78,230.88,20673.0,206.5933,206.7006,206.4412,206.5307,20673.0
2018-05-08 13:20:00,230.85,231.16,230.83,231.11,19241.0,206.5038,206.7811,206.4859,206.7364,19241.0
2018-05-08 13:30:00,231.19,231.23,231.05,231.21,16857.0,206.808,206.8438,206.6827,206.8259,16857.0
2018-05-08 13:40:00,231.18,231.34,231.0,231.16,21283.0,206.799,206.9422,206.638,206.7811,21283.0
2018-05-08 13:50:00,231.14,231.37,230.91,230.94,18465.0,206.7632,206.969,206.5575,206.5843,18465.0
2018-05-08 14:00:00,230.98,231.32,230.97,231.1,27704.0,206.6201,206.9243,206.6112,206.7275,27704.0
2018-05-08 14:10:00,231.09,231.43,231.01,231.33,49616.0,206.7185,207.0227,206.647,206.9332,49616.0
2018-05-08 14:20:00,231.33,231.75,231.09,231.41,44036.0,206.9332,207.3089,206.7185,207.0048,44036.0
2018-05-08 14:30:00,231.42,231.63,231.2,231.28,43195.0,207.0137,207.2016,206.8169,206.8885,43195.0
2018-05-08 14:40:00,231.25,231.29,230.74,231.23,58058.0,206.8616,206.8974,206.4054,206.8438,58058.0
2018-05-08 14:50:00,231.21,231.74,231.19,231.45,28546.0,206.8259,207.3,206.808,207.0406,28546.0
2018-05-08 15:00:00,231.5,232.01,231.31,231.94,35908.0,207.0853,207.5415,206.9153,207.4789,35908.0
2018-05-08 15:10:00,231.97,232.32,231.85,232.04,81812.0,207.5057,207.8188,207.3984,207.5683,81812.0
2018-05-08 15:20:00,232.09,232.21,231.91,231.96,56304.0,207.6131,207.7204,207.452,207.4968,56304.0
2018-05-08 15:30:00,231.97,232.08,231.8,231.89,52939.0,207.5057,207.6041,207.3536,207.4342,52939.0
2018-05-08 15:40:00,231.88,232.06,231.52,231.78,63284.0,207.4252,207.5862,207.1032,207.3358,63284.0
2018-05-08 15:50:00,231.83,232.23,231.81,232.04,137733.0,207.3805,207.7383,207.3626,207.5683,137733.0
2018-05-09 09:30:00,233.05,233.42,231.27,231.45,79388.0,208.4718,208.8028,206.8795,207.0406,79388.0
2018-05-09 09:40:00,231.62,231.89,231.16,231.43,75691.0,207.1926,207.4342,206.7811,207.0227,75691.0
2018-05-09 09:50:00,231.44,231.72,230.46,230.56,69233.0,207.0316,207.2821,206.155,206.2444,69233.0
2018-05-09 10:00:00,230.56,230.61,229.58,229.6,89229.0,206.2444,206.2891,205.3678,205.3857,89229.0
2018-05-09 10:10:00,229.54,230.31,229.54,229.93,33261.0,205.332,206.0208,205.332,205.6809,33261.0
2018-05-09 10:20:00,229.86,230.23,229.86,230.08,40593.0,205.6182,205.9492,205.6182,205.815,40593.0
2018-05-09 10:30:00,230.14,230.15,229.66,229.89,51459.0,205.8687,205.8777,205.4393,205.6451,51459.0
2018-05-09 10:40:00,229.92,230.27,229.81,229.92,45471.0,205.6719,205.985,205.5735,205.6719,45471.0
2018-05-09 10:50:00,229.91,229.92,229.13,229.5,64042.0,205.663,205.6719,204.9652,205.2962,64042.0
2018-05-09 11:00:00,229.53,230.35,229.47,230.29,36147.0,205.323,206.0566,205.2694,206.0029,36147.0
2018-05-09 11:10:00,230.27,230.3,229.9,230.27,45207.0,205.985,206.0118,205.654,205.985,45207.0
2018-05-09 11:20:00,230.21,230.42,229.97,230.1,39138.0,205.9313,206.1192,205.7166,205.8329,39138.0
2018-05-09 11:30:00,230.09,230.2,229.98,230.15,23187.0,205.824,205.9224,205.7256,205.8777,23187.0
2018-05-09 11:40:00,230.13,230.2,229.81,229.83,42104.0,205.8598,205.9224,205.5735,205.5914,42104.0
2018-05-09 11:50:00,229.84,229.88,229.57,229.74,51080.0,205.6004,205.6361,205.3588,205.5109,51080.0
2018-05-09 12:00:00,229.78,229.93,229.4,229.53,48752.0,205.5467,205.6809,205.2068,205.323,48752.0
2018-05-09 12:10:00,229.51,229.54,228.63,228.69,69617.0,205.3052,205.332,204.518,204.5716,69617.0
2018-05-09 12:20:00,228.69,229.17,228.57,229.14,94997.0,204.5716,205.001,204.4643,204.9742,94997.0
2018-05-09 12:30:00,229.14,229.48,229.13,229.18,35771.0,204.9742,205.2783,204.9652,205.01,35771.0
2018-05-09 12:40:00,229.2,229.2,228.67,228.9,130108.0,205.0278,205.0278,204.5537,204.7595,130108.0
2018-05-09 12:50:00,228.89,228.92,228.46,228.64,67162.0,204.7505,204.7774,204.3659,204.5269,67162.0
2018-05-09 13:00:00,228.62,229.04,228.62,228.89,45944.0,204.509,204.8847,204.509,204.7505,45944.0
2018-05-09 13:10:00,228.88,228.98,228.65,228.66,55844.0,204.7416,204.831,204.5359,204.5448,55844.0
2018-05-09 13:20:00,228.71,229.18,228.66,229.0,91827.0,204.5895,205.01,204.5448,204.8489,91827.0
2018-05-09 13:30:00,229.04,229.2,228.76,228.76,40424.0,204.8847,205.0278,204.6343,204.6343,40424.0
2018-05-09 13:40:00,228.81,229.03,228.54,228.54,71762.0,204.679,204.8758,204.4375,204.4375,71762.0
2018-05-09 13:50:00,228.57,228.58,228.39,228.58,52021.0,204.4643,204.4732,204.3033,204.4732,52021.0
2018-05-09 14:00:00,228.61,228.68,228.52,228.64,81808.0,204.5001,204.5627,204.4196,204.5269,81808.0
2018-05-09 14:10:00,228.65,228.94,228.58,228.8,50765.0,204.5359,204.7953,204.4732,204.67,50765.0
2018-05-09 14:20:00,228.83,229.0,228.63,228.9,41872.0,204.6969,204.8489,204.518,204.7595,41872.0
2018-05-09 14:30:00,228.92,229.28,228.82,229.09,51564.0,204.7774,205.0994,204.6879,204.9294,51564.0
2018-05-09 14:40:00,229.1,229.34,229.1,229.3,37309.0,204.9384,205.1531,204.9384,205.1173,37309.0
2018-05-09 14:50:00,229.31,229.53,229.3,229.32,42994.0,205.1262,205.323,205.1173,205.1352,42994.0
2018-05-09 15:00:00,229.28,229.3,228.99,229.2,64069.0,205.0994,205.1173,204.84,205.0278,64069.0
2018-05-09 15:10:00,229.2,229.21,228.78,228.79,53264.0,205.0278,205.0368,204.6521,204.6611,53264.0
2018-05-09 15:20:00,228.77,229.0,228.58,228.6,61377.0,204.6432,204.8489,204.4732,204.4911,61377.0
2018-05-09 15:30:00,228.61,228.76,228.23,228.71,96211.0,204.5001,204.6343,204.1601,204.5895,96211.0
2018-05-09 15:40:00,228.7,228.7,228.44,228.69,107253.0,204.5806,204.5806,204.348,204.5716,107253.0
2018-05-09 15:50:00,228.75,229.24,228.73,229.22,244006.0,204.6253,205.0636,204.6074,205.0457,244006.0
2018-05-10 09:30:00,230.15,230.75,229.36,230.6,59179.0,205.8777,206.4144,205.171,206.2802,59179.0
2018-05-10 09:40:00,230.53,231.05,230.41,230.65,36309.0,206.2176,206.6827,206.1102,206.3249,36309.0
2018-05-10 09:50:00,230.62,231.91,230.44,231.86,57670.0,206.2981,207.452,206.1371,207.4073,57670.0
2018-05-10 10:00:00,231.81,231.88,231.43,231.65,37772.0,207.3626,207.4252,207.0227,207.2195,37772.0
2018-05-10 10:10:00,231.69,232.05,231.25,231.43,40551.0,207.2552,207.5773,206.8616,207.0227,40551.0
2018-05-10 10:20:00,231.49,231.84,231.31,231.84,25300.0,207.0763,207.3894,206.9153,207.3894,25300.0
2018-05-10 10:30:00,231.86,232.26,231.85,232.03,21125.0,207.4073,207.7651,207.3984,207.5594,21125.0
2018-05-10 10:40:00,231.96,232.39,231.96,232.21,27628.0,207.4968,207.8814,207.4968,207.7204,27628.0
2018-05-10 10:50:00,232.21,232.21,231.76,231.85,20725.0,207.7204,207.7204,207.3179,207.3984,20725.0
2018-05-10 11:00:00,231.87,232.1,231.84,231.94,18732.0,207.4163,207.622,207.3894,207.4789,18732.0
2018-05-10 11:10:00,231.96,232.32,231.95,232.27,19462.0,207.4968,207.8188,207.4878,207.7741,19462.0
2018-05-10 11:20:00,232.29,232.46,232.24,232.42,15125.0,207.792,207.944,207.7472,207.9083,15125.0
2018-05-10 11:30:00,232.4,232.51,232.25,232.37,19145.0,207.8904,207.9888,207.7562,207.8635,19145.0
2018-05-10 11:40:00,232.37,232.75,232.37,232.6,26701.0,207.8635,208.2035,207.8635,208.0693,26701.0
2018-05-10 11:50:00,232.52,232.57,232.45,232.45,9892.0,207.9977,208.0424,207.9351,207.9351,9892.0
2018-05-10 12:00:00,232.43,232.83,232.37,232.8,17461.0,207.9172,208.275,207.8635,208.2482,17461.0
2018-05-10 12:10:00,232.85,233.17,232.75,233.02,30089.0,208.2929,208.5792,208.2035,208.445,30089.0
2018-05-10 12:20:00,233.0,233.62,232.94,233.54,40416.0,208.4271,208.9817,208.3734,208.9101,40416.0
2018-05-10 12:30:00,233.53,233.82,233.35,233.74,22194.0,208.9012,209.1606,208.7402,209.089,22194.0
2018-05-10 12:40:00,233.77,233.77,233.51,233.64,21534.0,209.1159,209.1159,208.8833,208.9996,21534.0
2018-05-10 12:50:00,233.65,233.74,233.52,233.6,29781.0,209.0085,209.089,208.8922,208.9638,29781.0
2018-05-10 13:00:00,233.66,234.1,233.63,234.07,24824.0,209.0175,209.4111,208.9906,209.3842,24824.0
2018-05-10 13:10:00,234.11,234.29,233.95,234.02,50915.0,209.42,209.581,209.2769,209.3395,50915.0
2018-05-10 13:20:00,234.07,234.26,233.52,233.56,34096.0,209.3842,209.5542,208.8922,208.928,34096.0
2018-05-10 13:30:00,233.56,233.81,233.26,233.45,40650.0,208.928,209.1517,208.6597,208.8296,40650.0
2018-05-10 13:40:00,233.48,233.5,233.15,233.33,23890.0,208.8565,208.8744,208.5613,208.7223,23890.0
2018-05-10 13:50:00,233.37,233.48,233.23,233.23,17505.0,208.7581,208.8565,208.6328,208.6328,17505.0
2018-05-10 14:00:00,233.28,233.54,232.93,233.41,24807.0,208.6776,208.9101,208.3645,208.7938,24807.0
2018-05-10 14:10:00,233.43,233.65,233.37,233.46,17774.0,208.8117,209.0085,208.7581,208.8386,17774.0
2018-05-10 14:20:00,233.45,233.53,232.99,233.02,39988.0,208.8296,208.9012,208.4181,208.445,39988.0
2018-05-10 14:30:00,233.05,233.09,232.34,232.53,26246.0,208.4718,208.5076,207.8367,208.0067,26246.0
2018-05-10 14:40:00,232.53,233.15,232.37,233.15,33029.0,208.0067,208.5613,207.8635,208.5613,33029.0
2018-05-10 14:50:00,233.07,233.3,232.93,233.3,33795.0,208.4897,208.6954,208.3645,208.6954,33795.0
2018-05-10 15:00:00,233.22,233.46,233.03,233.2,32537.0,208.6239,208.8386,208.4539,208.606,32537.0
2018-05-10 15:10:00,233.2,233.3,233.03,233.14,23563.0,208.606,208.6954,208.4539,208.5523,23563.0
2018-05-10 15:20:00,233.14,233.24,232.8,233.02,27186.0,208.5523,208.6418,208.2482,208.445,27186.0
2018-05-10 15:30:00,232.98,233.23,232.75,233.06,39801.0,208.4092,208.6328,208.2035,208.4808,39801.0
2018-05-10 15:40:00,233.06,233.66,233.0,233.6,97822.0,208.4808,209.0175,208.4271,208.9638,97822.0
2018-05-10 15:50:00,233.59,233.85,233.49,233.65,150663.0,208.9549,209.1874,208.8654,209.0085,150663.0
2018-05-11 09:30:00,233.58,235.0,233.05,234.55,49241.0,208.9459,210.2162,208.4718,209.8136,49241.0
2018-05-11 09:40:00,234.62,236.48,234.62,236.05,45660.0,209.8762,211.5401,209.8762,211.1554,45660.0
2018-05-11 09:50:00,236.13,236.5,235.54,236.39,32097.0,211.227,211.558,210.6992,211.4596,32097.0
2018-05-11 10:00:00,236.38,236.9,236.27,236.72,41436.0,211.4506,211.9158,211.3522,211.7548,41436.0
2018-05-11 10:10:00,236.76,236.91,236.12,236.47,38472.0,211.7905,211.9247,211.218,211.5311,38472.0
2018-05-11 10:20:00,236.52,236.89,236.24,236.51,25727.0,211.5759,211.9068,211.3254,211.5669,25727.0
2018-05-11 10:30:00,236.45,236.46,235.93,236.22,28827.0,211.5132,211.5222,211.0481,211.3075,28827.0
2018-05-11 10:40:00,236.2,236.26,235.74,235.81,25451.0,211.2896,211.3433,210.8781,210.9407,25451.0
2018-05-11 10:50:00,235.88,236.07,235.72,235.82,18412.0,211.0034,211.1733,210.8602,210.9497,18412.0
2018-05-11 11:00:00,235.8,235.81,235.36,235.56,18976.0,210.9318,210.9407,210.5382,210.7171,18976.0
2018-05-11 11:10:00,235.47,235.55,235.2,235.47,15422.0,210.6366,210.7082,210.3951,210.6366,15422.0
2018-05-11 11:20:00,235.5,235.62,235.37,235.46,27683.0,210.6634,210.7708,210.5471,210.6276,27683.0
2018-05-11 11:30:00,235.53,235.53,235.13,235.25,18917.0,210.6903,210.6903,210.3325,210.4398,18917.0
2018-05-11 11:40:00,235.21,235.5,235.04,235.1,15729.0,210.404,210.6634,210.2519,210.3056,15729.0
2018-05-11 11:50:00,235.15,235.2,234.91,235.16,21092.0,210.3503,210.3951,210.1357,210.3593,21092.0
2018-05-11 12:00:00,235.15,235.64,235.07,235.5,22531.0,210.3503,210.7887,210.2788,210.6634,22531.0
2018-05-11 12:10:00,235.42,235.5,235.12,235.21,15204.0,210.5919,210.6634,210.3235,210.404,15204.0
2018-05-11 12:20:00,235.24,235.27,234.96,235.25,19559.0,210.4308,210.4577,210.1804,210.4398,19559.0
2018-05-11 12:30:00,235.22,235.29,234.86,235.02,21575.0,210.413,210.4756,210.0909,210.2341,21575.0
2018-05-11 12:40:00,235.04,235.1,234.95,235.1,18377.0,210.2519,210.3056,210.1714,210.3056,18377.0
2018-05-11 12:50:00,235.15,235.26,235.04,235.12,9396.0,210.3503,210.4487,210.2519,210.3235,9396.0
2018-05-11 13:00:00,235.15,235.53,235.15,235.48,13554.0,210.3503,210.6903,210.3503,210.6455,13554.0
2018-05-11 13:10:00,235.5,235.64,234.99,235.1,36934.0,210.6634,210.7887,210.2072,210.3056,36934.0
2018-05-11 13:20:00,235.19,235.22,234.92,235.07,16647.0,210.3861,210.413,210.1446,210.2788,16647.0
2018-05-11 13:30:00,235.05,235.16,234.81,234.82,14463.0,210.2609,210.3593,210.0462,210.0551,14463.0
2018-05-11 13:40:00,234.83,235.13,234.74,235.03,24766.0,210.0641,210.3325,209.9836,210.243,24766.0
2018-05-11 13:50:00,235.07,235.54,235.02,235.49,16047.0,210.2788,210.6992,210.2341,210.6545,16047.0
2018-05-11 14:00:00,235.48,235.48,233.89,234.18,76184.0,210.6455,210.6455,209.2232,209.4826,76184.0
2018-05-11 14:10:00,234.18,235.1,232.94,234.93,248717.0,209.4826,210.3056,208.3734,210.1535,248717.0
2018-05-11 14:20:00,235.01,237.0,235.0,236.88,132246.0,210.2251,212.0052,210.2162,211.8979,132246.0
2018-05-11 14:30:00,236.77,237.11,236.47,236.92,87193.0,211.7995,212.1036,211.5311,211.9337,87193.0
2018-05-11 14:40:00,236.9,236.9,235.99,236.18,104287.0,211.9158,211.9158,211.1018,211.2717,104287.0
2018-05-11 14:50:00,236.17,236.83,235.59,236.83,71432.0,211.2628,211.8532,210.7439,211.8532,71432.0
2018-05-11 15:00:00,236.77,237.14,236.62,236.99,70493.0,211.7995,212.1305,211.6653,211.9963,70493.0
2018-05-11 15:10:00,237.07,237.51,236.96,237.42,76678.0,212.0679,212.4614,211.9695,212.3809,76678.0
2018-05-11 15:20:00,237.44,238.04,237.37,237.97,79496.0,212.3988,212.9356,212.3362,212.8729,79496.0
2018-05-11 15:30:00,237.95,238.35,237.85,238.29,116582.0,212.855,213.2129,212.7656,213.1592,116582.0
2018-05-11 15:40:00,238.25,238.8,238.23,238.34,203165.0,213.1234,213.6154,213.1055,213.2039,203165.0
2018-05-11 15:50:00,238.35,238.63,238.02,238.3,304468.0,213.2129,213.4633,212.9177,213.1681,304468.0
2018-05-14 09:30:00,238.9,240.85,238.9,239.9,208714.0,213.7049,215.4492,213.7049,214.5994,208714.0
2018-05-14 09:40:00,239.76,240.51,239.53,240.39,89404.0,214.4742,215.1451,214.2684,215.0377,89404.0
2018-05-14 09:50:00,240.42,243.67,240.18,242.3,204204.0,215.0646,217.9718,214.8499,216.7463,204204.0
2018-05-14 10:00:00,242.09,242.16,240.91,241.14,133051.0,216.5584,216.621,215.5029,215.7086,133051.0
2018-05-14 10:10:00,241.15,241.15,240.48,240.7,81333.0,215.7176,215.7176,215.1182,215.315,81333.0
2018-05-14 10:20:00,240.7,241.76,240.68,241.66,89716.0,215.315,216.2632,215.2971,216.1738,89716.0
2018-05-14 10:30:00,241.66,242.0,241.29,241.91,67330.0,216.1738,216.4779,215.8428,216.3974,67330.0
2018-05-14 10:40:00,241.97,242.18,241.58,241.98,40487.0,216.4511,216.6389,216.1022,216.46,40487.0
2018-05-14 10:50:00,241.92,242.13,241.54,241.96,79408.0,216.4064,216.5942,216.0664,216.4421,79408.0
2018-05-14 11:00:00,241.91,242.44,241.7,242.15,61425.0,216.3974,216.8715,216.2096,216.6121,61425.0
2018-05-14 11:10:00,242.11,242.69,242.09,242.59,59731.0,216.5763,217.0951,216.5584,217.0057,59731.0
2018-05-14 11:20:00,242.54,242.93,242.12,242.21,74476.0,216.961,217.3098,216.5853,216.6658,74476.0
2018-05-14 11:30:00,242.21,242.42,241.74,241.74,78936.0,216.6658,216.8536,216.2453,216.2453,78936.0
2018-05-14 11:40:00,241.78,241.9,241.37,241.39,45737.0,216.2811,216.3885,215.9144,215.9323,45737.0
2018-05-14 11:50:00,241.35,241.53,241.07,241.19,57202.0,215.8965,216.0575,215.646,215.7533,57202.0
2018-05-14 12:00:00,241.2,241.65,241.04,241.26,49164.0,215.7623,216.1648,215.6192,215.816,49164.0
2018-05-14 12:10:00,241.26,241.3,240.73,240.9,49226.0,215.816,215.8517,215.3419,215.4939,49226.0
2018-05-14 12:20:00,240.94,240.97,240.27,240.29,61085.0,215.5297,215.5565,214.9304,214.9483,61085.0
2018-05-14 12:30:00,240.26,240.45,240.06,240.27,34413.0,214.9214,215.0914,214.7425,214.9304,34413.0
2018-05-14 12:40:00,240.24,240.67,240.13,240.51,44134.0,214.9035,215.2882,214.8051,215.1451,44134.0
2018-05-14 12:50:00,240.52,240.69,240.32,240.47,38595.0,215.154,215.3061,214.9751,215.1093,38595.0
2018-05-14 13:00:00,240.47,241.0,240.4,240.92,44960.0,215.1093,215.5834,215.0467,215.5118,44960.0
2018-05-14 13:10:00,240.95,240.95,240.45,240.48,50546.0,215.5387,215.5387,215.0914,215.1182,50546.0
2018-05-14 13:20:00,240.49,240.9,240.4,240.9,46870.0,215.1272,215.4939,215.0467,215.4939,46870.0
2018-05-14 13:30:00,240.92,241.45,240.77,241.36,39175.0,215.5118,215.9859,215.3776,215.9054,39175.0
2018-05-14 13:40:00,241.34,241.42,241.02,241.42,64480.0,215.8875,215.9591,215.6013,215.9591,64480.0
2018-05-14 13:50:00,241.38,241.62,241.38,241.58,43173.0,215.9233,216.138,215.9233,216.1022,43173.0
2018-05-14 14:00:00,241.59,241.6,241.06,241.34,58382.0,216.1112,216.1201,215.6371,215.8875,58382.0
2018-05-14 14:10:00,241.34,241.82,241.34,241.72,55882.0,215.8875,216.3169,215.8875,216.2274,55882.0
2018-05-14 14:20:00,241.74,241.79,241.53,241.69,35160.0,216.2453,216.2901,216.0575,216.2006,35160.0
2018-05-14 14:30:00,241.61,242.3,241.61,242.24,77658.0,216.129,216.7463,216.129,216.6926,77658.0
2018-05-14 14:40:00,242.22,242.22,241.79,241.79,56537.0,216.6747,216.6747,216.2901,216.2901,56537.0
2018-05-14 14:50:00,241.82,242.34,241.73,242.17,41748.0,216.3169,216.7821,216.2364,216.63,41748.0
2018-05-14 15:00:00,242.15,242.37,241.92,242.26,78157.0,216.6121,216.8089,216.4064,216.7105,78157.0
2018-05-14 15:10:00,242.22,242.51,241.94,241.95,46179.0,216.6747,216.9341,216.4242,216.4332,46179.0
2018-05-14 15:20:00,241.96,242.29,241.92,242.09,49758.0,216.4421,216.7373,216.4064,216.5584,49758.0
2018-05-14 15:30:00,242.06,242.14,241.79,242.06,63474.0,216.5316,216.6032,216.2901,216.5316,63474.0
2018-05-14 15:40:00,242.08,242.69,242.07,242.5,173976.0,216.5495,217.0951,216.5405,216.9252,173976.0
2018-05-14 15:50:00,242.48,243.09,242.37,243.0,303685.0,216.9073,217.453,216.8089,217.3725,303685.0
2018-05-15 09:30:00,241.86,242.22,241.0,241.94,77261.0,216.3527,216.6747,215.5834,216.4242,77261.0
2018-05-15 09:40:00,241.9,242.22,241.31,241.61,47931.0,216.3885,216.6747,215.8607,216.129,47931.0
2018-05-15 09:50:00,241.56,241.94,241.08,241.35,31929.0,216.0843,216.4242,215.6549,215.8965,31929.0
2018-05-15 10:00:00,241.29,242.14,241.24,241.93,43569.0,215.8428,216.6032,215.7981,216.4153,43569.0
2018-05-15 10:10:00,241.93,242.22,241.3,241.59,44146.0,216.4153,216.6747,215.8517,216.1112,44146.0
2018-05-15 10:20:00,241.54,241.7,241.15,241.45,34637.0,216.0664,216.2096,215.7176,215.9859,34637.0
2018-05-15 10:30:00,241.43,242.14,241.4,241.93,30535.0,215.968,216.6032,215.9412,216.4153,30535.0
2018-05-15 10:40:00,241.93,241.94,241.09,241.11,24769.0,216.4153,216.4242,215.6639,215.6818,24769.0
2018-05-15 10:50:00,241.12,241.32,240.75,241.05,35508.0,215.6907,215.8696,215.3597,215.6281,35508.0
2018-05-15 11:00:00,241.08,241.32,240.69,240.75,20132.0,215.6549,215.8696,215.3061,215.3597,20132.0
2018-05-15 11:10:00,240.68,240.76,240.48,240.69,21663.0,215.2971,215.3687,215.1182,215.3061,21663.0
2018-05-15 11:20:00,240.66,240.92,240.57,240.79,53269.0,215.2792,215.5118,215.1987,215.3955,53269.0
2018-05-15 11:30:00,240.81,241.1,240.63,240.63,36036.0,215.4134,215.6728,215.2524,215.2524,36036.0
2018-05-15 11:40:00,240.62,240.76,240.4,240.62,23064.0,215.2435,215.3687,215.0467,215.2435,23064.0
2018-05-15 11:50:00,240.62,240.63,240.11,240.19,34054.0,215.2435,215.2524,214.7872,214.8588,34054.0
2018-05-15 12:00:00,240.22,240.36,239.9,240.13,45620.0,214.8856,215.0109,214.5994,214.8051,45620.0
2018-05-15 12:10:00,240.11,240.26,239.83,240.2,26938.0,214.7872,214.9214,214.5368,214.8678,26938.0
2018-05-15 12:20:00,240.19,240.31,240.07,240.25,19589.0,214.8588,214.9662,214.7515,214.9125,19589.0
2018-05-15 12:30:00,240.23,240.42,240.2,240.27,30354.0,214.8946,215.0646,214.8678,214.9304,30354.0
2018-05-15 12:40:00,240.27,240.75,240.17,240.67,29659.0,214.9304,215.3597,214.8409,215.2882,29659.0
2018-05-15 12:50:00,240.65,240.69,240.33,240.33,33294.0,215.2703,215.3061,214.984,214.984,33294.0
2018-05-15 13:00:00,240.3,240.33,239.89,239.99,29005.0,214.9572,214.984,214.5904,214.6799,29005.0
2018-05-15 13:10:00,240.04,240.13,239.83,239.86,25704.0,214.7246,214.8051,214.5368,214.5636,25704.0
2018-05-15 13:20:00,239.88,239.99,239.54,239.54,23890.0,214.5815,214.6799,214.2774,214.2774,23890.0
2018-05-15 13:30:00,239.57,239.62,239.28,239.35,22700.0,214.3042,214.3489,214.0448,214.1074,22700.0
2018-05-15 13:40:00,239.34,239.55,239.31,239.54,20869.0,214.0985,214.2863,214.0716,214.2774,20869.0
2018-05-15 13:50:00,239.45,239.49,238.86,238.86,33731.0,214.1968,214.2326,213.6691,213.6691,33731.0
2018-05-15 14:00:00,238.88,239.31,238.83,239.19,22906.0,213.687,214.0716,213.6422,213.9643,22906.0
2018-05-15 14:10:00,239.14,239.38,239.11,239.26,33201.0,213.9195,214.1342,213.8927,214.0269,33201.0
2018-05-15 14:20:00,239.24,239.55,238.96,239.41,45957.0,214.009,214.2863,213.7585,214.1611,45957.0
2018-05-15 14:30:00,239.4,239.87,239.07,239.21,39135.0,214.1521,214.5726,213.8569,213.9822,39135.0
2018-05-15 14:40:00,239.23,239.25,238.92,239.01,21355.0,214.0001,214.0179,213.7227,213.8033,21355.0
2018-05-15 14:50:00,239.04,239.21,238.79,238.93,39171.0,213.8301,213.9822,213.6065,213.7317,39171.0
2018-05-15 15:00:00,238.96,239.11,238.76,238.84,39802.0,213.7585,213.8927,213.5796,213.6512,39802.0
2018-05-15 15:10:00,238.8,239.01,238.66,238.87,34403.0,213.6154,213.8033,213.4902,213.678,34403.0
2018-05-15 15:20:00,238.9,239.02,238.68,238.88,39750.0,213.7049,213.8122,213.5081,213.687,39750.0
2018-05-15 15:30:00,238.86,239.16,238.75,239.0,47595.0,213.6691,213.9374,213.5707,213.7943,47595.0
2018-05-15 15:40:00,238.99,238.99,238.72,238.85,63438.0,213.7854,213.7854,213.5438,213.6601,63438.0
2018-05-15 15:50:00,238.87,239.68,238.87,239.53,186299.0,213.678,214.4026,213.678,214.2684,186299.0
2018-05-16 09:30:00,239.65,240.58,239.13,239.6,107457.0,214.3758,215.2077,213.9106,214.331,107457.0
2018-05-16 09:40:00,239.75,240.12,238.57,239.48,67920.0,214.4652,214.7962,213.4097,214.2237,67920.0
2018-05-16 09:50:00,239.48,239.59,238.96,239.19,17144.0,214.2237,214.3221,213.7585,213.9643,17144.0
2018-05-16 10:00:00,239.14,239.25,238.82,239.15,19462.0,213.9195,214.0179,213.6333,213.9285,19462.0
2018-05-16 10:10:00,239.14,239.18,238.73,238.98,20894.0,213.9195,213.9553,213.5528,213.7764,20894.0
2018-05-16 10:20:00,239.02,239.89,238.94,239.71,20871.0,213.8122,214.5904,213.7406,214.4294,20871.0
2018-05-16 10:30:00,239.78,240.17,239.63,240.0,15015.0,214.492,214.8409,214.3579,214.6888,15015.0
2018-05-16 10:40:00,240.01,240.21,239.78,239.92,15470.0,214.6978,214.8767,214.492,214.6173,15470.0
2018-05-16 10:50:00,240.02,240.25,239.86,240.12,18327.0,214.7067,214.9125,214.5636,214.7962,18327.0
2018-05-16 11:00:00,240.11,240.27,239.77,240.19,22850.0,214.7872,214.9304,214.4831,214.8588,22850.0
2018-05-16 11:10:00,240.28,240.46,240.18,240.22,22237.0,214.9393,215.1003,214.8499,214.8856,22237.0
2018-05-16 11:20:00,240.31,240.39,239.7,239.72,15196.0,214.9662,215.0377,214.4205,214.4384,15196.0
2018-05-16 11:30:00,239.71,240.04,239.56,240.04,12883.0,214.4294,214.7246,214.2952,214.7246,12883.0
2018-05-16 11:40:00,240.04,240.32,239.95,240.26,12660.0,214.7246,214.9751,214.6441,214.9214,12660.0
2018-05-16 11:50:00,240.26,240.62,240.25,240.39,15817.0,214.9214,215.2435,214.9125,215.0377,15817.0
2018-05-16 12:00:00,240.41,240.58,240.13,240.55,33561.0,215.0556,215.2077,214.8051,215.1808,33561.0
2018-05-16 12:10:00,240.55,240.67,240.5,240.5,15144.0,215.1808,215.2882,215.1361,215.1361,15144.0
2018-05-16 12:20:00,240.55,240.55,240.31,240.38,12355.0,215.1808,215.1808,214.9662,215.0288,12355.0
2018-05-16 12:30:00,240.44,240.54,240.38,240.44,16305.0,215.0824,215.1719,215.0288,215.0824,16305.0
2018-05-16 12:40:00,240.42,240.43,240.18,240.21,8433.0,215.0646,215.0735,214.8499,214.8767,8433.0
2018-05-16 12:50:00,240.23,240.44,240.17,240.44,40333.0,214.8946,215.0824,214.8409,215.0824,40333.0
2018-05-16 13:00:00,240.47,240.81,240.43,240.74,25730.0,215.1093,215.4134,215.0735,215.3508,25730.0
2018-05-16 13:10:00,240.76,241.06,240.76,240.99,19568.0,215.3687,215.6371,215.3687,215.5744,19568.0
2018-05-16 13:20:00,240.98,241.17,240.86,241.05,14658.0,215.5655,215.7355,215.4581,215.6281,14658.0
2018-05-16 13:30:00,240.97,241.12,240.89,241.04,16609.0,215.5565,215.6907,215.485,215.6192,16609.0
2018-05-16 13:40:00,241.1,241.29,241.01,241.21,13675.0,215.6728,215.8428,215.5923,215.7712,13675.0
2018-05-16 13:50:00,241.21,241.43,241.07,241.43,13492.0,215.7712,215.968,215.646,215.968,13492.0
2018-05-16 14:00:00,241.46,241.64,241.34,241.6,27628.0,215.9949,216.1559,215.8875,216.1201,27628.0
2018-05-16 14:10:00,241.61,241.81,241.39,241.46,16282.0,216.129,216.308,215.9323,215.9949,16282.0
2018-05-16 14:20:00,241.41,241.44,241.23,241.33,20533.0,215.9501,215.977,215.7891,215.8786,20533.0
2018-05-16 14:30:00,241.33,241.54,241.27,241.5,19123.0,215.8786,216.0664,215.8249,216.0307,19123.0
2018-05-16 14:40:00,241.56,241.7,241.47,241.55,14315.0,216.0843,216.2096,216.0038,216.0754,14315.0
2018-05-16 14:50:00,241.52,241.58,241.38,241.45,68030.0,216.0485,216.1022,215.9233,215.9859,68030.0
2018-05-16 15:00:00,241.41,241.41,241.0,241.16,25904.0,215.9501,215.9501,215.5834,215.7265,25904.0
2018-05-16 15:10:00,241.11,241.25,241.04,241.2,33746.0,215.6818,215.807,215.6192,215.7623,33746.0
2018-05-16 15:20:00,241.14,241.32,241.09,241.14,27169.0,215.7086,215.8696,215.6639,215.7086,27169.0
2018-05-16 15:30:00,241.1,241.29,240.88,241.27,39003.0,215.6728,215.8428,215.476,215.8249,39003.0
2018-05-16 15:40:00,241.27,241.62,241.18,241.24,114417.0,215.8249,216.138,215.7444,215.7981,114417.0
2018-05-16 15:50:00,241.25,241.8,241.21,241.74,166914.0,215.807,216.299,215.7712,216.2453,166914.0
2018-05-17 09:30:00,241.49,242.1,240.71,240.96,122968.0,216.0217,216.5674,215.324,215.5476,122968.0
2018-05-17 09:40:00,241.0,241.31,240.54,240.73,62190.0,215.5834,215.8607,215.1719,215.3419,62190.0
2018-05-17 09:50:00,240.72,241.45,240.67,241.3,52331.0,215.3329,215.9859,215.2882,215.8517,52331.0
2018-05-17 10:00:00,241.38,242.26,241.34,241.94,48044.0,215.9233,216.7105,215.8875,216.4242,48044.0
2018-05-17 10:10:00,241.98,242.36,241.91,241.93,25175.0,216.46,216.8,216.3974,216.4153,25175.0
2018-05-17 10:20:00,241.92,242.18,241.8,241.96,31744.0,216.4064,216.6389,216.299,216.4421,31744.0
2018-05-17 10:30:00,241.99,242.5,241.86,242.28,110887.0,216.469,216.9252,216.3527,216.7284,110887.0
2018-05-17 10:40:00,242.28,242.42,242.04,242.4,35036.0,216.7284,216.8536,216.5137,216.8357,35036.0
2018-05-17 10:50:00,242.43,242.57,242.21,242.3,47195.0,216.8626,216.9878,216.6658,216.7463,47195.0
2018-05-17 11:00:00,242.34,242.51,242.22,242.51,37172.0,216.7821,216.9341,216.6747,216.9341,37172.0
2018-05-17 11:10:00,242.54,242.59,242.24,242.51,35918.0,216.961,217.0057,216.6926,216.9341,35918.0
2018-05-17 11:20:00,242.51,242.87,242.5,242.71,38994.0,216.9341,217.2562,216.9252,217.113,38994.0
2018-05-17 11:30:00,242.69,243.05,242.5,243.01,70233.0,217.0951,217.4172,216.9252,217.3814,70233.0
2018-05-17 11:40:00,243.01,243.06,242.45,242.45,21511.0,217.3814,217.4261,216.8805,216.8805,21511.0
2018-05-17 11:50:00,242.44,243.06,242.34,242.99,48122.0,216.8715,217.4261,216.7821,217.3635,48122.0
2018-05-17 12:00:00,243.02,243.1,242.55,243.03,44035.0,217.3903,217.4619,216.9699,217.3993,44035.0
2018-05-17 12:10:00,243.0,243.33,242.93,243.17,42336.0,217.3725,217.6677,217.3098,217.5245,42336.0
2018-05-17 12:20:00,243.17,243.56,243.16,243.43,57598.0,217.5245,217.8734,217.5156,217.7571,57598.0
2018-05-17 12:30:00,243.41,243.55,243.24,243.24,53438.0,217.7392,217.8645,217.5871,217.5871,53438.0
2018-05-17 12:40:00,243.22,243.35,242.78,243.25,36867.0,217.5693,217.6855,217.1757,217.5961,36867.0
2018-05-17 12:50:00,243.26,243.27,242.89,243.04,24747.0,217.605,217.614,217.2741,217.4082,24747.0
2018-05-17 13:00:00,243.01,243.14,243.0,243.04,20508.0,217.3814,217.4977,217.3725,217.4082,20508.0
2018-05-17 13:10:00,243.01,243.09,242.9,242.99,26904.0,217.3814,217.453,217.283,217.3635,26904.0
2018-05-17 13:20:00,242.99,243.3,242.98,243.04,14684.0,217.3635,217.6408,217.3546,217.4082,14684.0
2018-05-17 13:30:00,243.11,243.3,243.0,243.22,17822.0,217.4709,217.6408,217.3725,217.5693,17822.0
2018-05-17 13:40:00,243.17,243.22,242.98,243.13,19874.0,217.5245,217.5693,217.3546,217.4887,19874.0
2018-05-17 13:50:00,243.12,243.31,242.93,243.08,29338.0,217.4798,217.6498,217.3098,217.444,29338.0
2018-05-17 14:00:00,243.06,243.12,242.73,242.93,38602.0,217.4261,217.4798,217.1309,217.3098,38602.0
2018-05-17 14:10:00,242.94,243.14,242.89,243.11,26493.0,217.3188,217.4977,217.2741,217.4709,26493.0
2018-05-17 14:20:00,243.16,243.24,242.97,243.14,18457.0,217.5156,217.5871,217.3456,217.4977,18457.0
2018-05-17 14:30:00,243.15,243.29,243.05,243.1,23336.0,217.5066,217.6319,217.4172,217.4619,23336.0
2018-05-17 14:40:00,243.12,243.27,243.1,243.2,19769.0,217.4798,217.614,217.4619,217.5514,19769.0
2018-05-17 14:50:00,243.22,243.25,243.01,243.21,22580.0,217.5693,217.5961,217.3814,217.5603,22580.0
2018-05-17 15:00:00,243.23,243.38,243.17,243.38,22793.0,217.5782,217.7124,217.5245,217.7124,22793.0
2018-05-17 15:10:00,243.38,243.41,243.07,243.15,44790.0,217.7124,217.7392,217.4351,217.5066,44790.0
2018-05-17 15:20:00,243.16,243.29,242.94,243.0,36799.0,217.5156,217.6319,217.3188,217.3725,36799.0
2018-05-17 15:30:00,242.99,243.02,242.6,242.75,41777.0,217.3635,217.3903,217.0146,217.1488,41777.0
2018-05-17 15:40:00,242.75,243.0,242.68,242.88,60909.0,217.1488,217.3725,217.0862,217.2651,60909.0
2018-05-17 15:50:00,242.94,243.13,242.71,242.96,176122.0,217.3188,217.4887,217.113,217.3367,176122.0
2018-05-18 09:30:00,243.37,244.25,242.59,243.36,193084.0,217.7034,218.4906,217.0057,217.6945,193084.0
2018-05-18 09:40:00,243.49,243.65,243.0,243.17,22236.0,217.8108,217.9539,217.3725,217.5245,22236.0
2018-05-18 09:50:00,243.07,243.19,242.52,242.92,48902.0,217.4351,217.5424,216.9431,217.3009,48902.0
2018-05-18 10:00:00,242.81,242.98,242.58,242.73,14840.0,217.2025,217.3546,216.9968,217.1309,14840.0
2018-05-18 10:10:00,242.65,243.15,242.65,242.75,24134.0,217.0594,217.5066,217.0594,217.1488,24134.0
2018-05-18 10:20:00,242.8,243.47,242.8,243.26,26776.0,217.1935,217.7929,217.1935,217.605,26776.0
2018-05-18 10:30:00,243.23,243.23,242.39,242.58,27167.0,217.5782,217.5782,216.8268,216.9968,27167.0
2018-05-18 10:40:00,242.56,242.91,242.43,242.8,21621.0,216.9789,217.2919,216.8626,217.1935,21621.0
2018-05-18 10:50:00,242.85,243.24,242.85,243.06,23144.0,217.2383,217.5871,217.2383,217.4261,23144.0
2018-05-18 11:00:00,243.05,243.54,242.95,243.48,19718.0,217.4172,217.8555,217.3277,217.8018,19718.0
2018-05-18 11:10:00,243.47,243.82,243.47,243.79,21734.0,217.7929,218.106,217.7929,218.0791,21734.0
2018-05-18 11:20:00,243.84,243.96,243.41,243.52,32989.0,218.1239,218.2312,217.7392,217.8376,32989.0
2018-05-18 11:30:00,243.54,243.97,243.36,243.81,14758.0,217.8555,218.2402,217.6945,218.097,14758.0
2018-05-18 11:40:00,243.81,244.04,243.79,243.84,14153.0,218.097,218.3028,218.0791,218.1239,14153.0
2018-05-18 11:50:00,243.81,244.06,243.71,244.06,23215.0,218.097,218.3207,218.0076,218.3207,23215.0
2018-05-18 12:00:00,244.05,244.05,243.76,243.82,27628.0,218.3117,218.3117,218.0523,218.106,27628.0
2018-05-18 12:10:00,243.76,244.0,243.7,243.99,20075.0,218.0523,218.267,217.9986,218.258,20075.0
2018-05-18 12:20:00,244.03,244.14,243.91,243.99,43592.0,218.2938,218.3922,218.1865,218.258,43592.0
2018-05-18 12:30:00,244.01,244.19,243.91,244.04,18891.0,218.2759,218.437,218.1865,218.3028,18891.0
2018-05-18 12:40:00,244.05,244.05,243.85,243.93,26388.0,218.3117,218.3117,218.1328,218.2044,26388.0
2018-05-18 12:50:00,243.95,244.09,243.86,244.06,15021.0,218.2223,218.3475,218.1418,218.3207,15021.0
2018-05-18 13:00:00,244.03,244.14,243.78,244.14,17184.0,218.2938,218.3922,218.0702,218.3922,17184.0
2018-05-18 13:10:00,244.15,244.36,244.02,244.25,23482.0,218.4012,218.589,218.2849,218.4906,23482.0
2018-05-18 13:20:00,244.23,244.4,244.1,244.18,21020.0,218.4727,218.6248,218.3564,218.428,21020.0
2018-05-18 13:30:00,244.17,244.47,244.08,244.43,18779.0,218.4191,218.6874,218.3386,218.6516,18779.0
2018-05-18 13:40:00,244.43,244.57,244.4,244.5,26334.0,218.6516,218.7769,218.6248,218.7143,26334.0
2018-05-18 13:50:00,244.46,244.54,244.33,244.33,23711.0,218.6785,218.75,218.5622,218.5622,23711.0
2018-05-18 14:00:00,244.31,244.48,244.06,244.45,24481.0,218.5443,218.6964,218.3207,218.6695,24481.0
2018-05-18 14:10:00,244.44,244.47,244.24,244.4,44159.0,218.6606,218.6874,218.4817,218.6248,44159.0
2018-05-18 14:20:00,244.36,244.59,244.36,244.48,21136.0,218.589,218.7948,218.589,218.6964,21136.0
2018-05-18 14:30:00,244.49,244.6,244.45,244.57,22969.0,218.7053,218.8037,218.6695,218.7769,22969.0
2018-05-18 14:40:00,244.56,244.7,244.55,244.6,31199.0,218.7679,218.8932,218.759,218.8037,31199.0
2018-05-18 14:50:00,244.58,244.74,244.5,244.7,40618.0,218.7858,218.9289,218.7143,218.8932,40618.0
2018-05-18 15:00:00,244.7,244.74,244.57,244.65,46709.0,218.8932,218.9289,218.7769,218.8484,46709.0
2018-05-18 15:10:00,244.65,244.65,244.39,244.4,56660.0,218.8484,218.8484,218.6159,218.6248,56660.0
2018-05-18 15:20:00,244.43,244.61,244.35,244.59,52707.0,218.6516,218.8127,218.5801,218.7948,52707.0
2018-05-18 15:30:00,244.58,244.67,244.27,244.29,51481.0,218.7858,218.8663,218.5085,218.5264,51481.0
2018-05-18 15:40:00,244.29,244.59,244.25,244.55,85030.0,218.5264,218.7948,218.4906,218.759,85030.0
2018-05-18 15:50:00,244.55,244.76,244.4,244.61,268177.0,218.759,218.9468,218.6248,218.8127,268177.0
2018-05-21 09:30:00,245.0,247.98,244.84,247.59,162245.0,219.1615,221.8272,219.0184,221.4784,162245.0
2018-05-21 09:40:00,247.6,248.18,247.14,248.08,66091.0,221.4873,222.0062,221.0758,221.9167,66091.0
2018-05-21 09:50:00,248.15,248.44,247.63,248.06,144997.0,221.9793,222.2387,221.5142,221.8988,144997.0
2018-05-21 10:00:00,248.06,248.25,247.65,248.25,127267.0,221.8988,222.0688,221.5321,222.0688,127267.0
2018-05-21 10:10:00,248.12,249.17,247.85,249.17,96306.0,221.9525,222.8917,221.711,222.8917,96306.0
2018-05-21 10:20:00,249.05,249.15,248.21,248.65,60214.0,222.7844,222.8739,222.033,222.4266,60214.0
2018-05-21 10:30:00,248.69,249.16,248.68,249.1,69685.0,222.4624,222.8828,222.4534,222.8291,69685.0
2018-05-21 10:40:00,249.06,249.14,248.68,248.87,28430.0,222.7933,222.8649,222.4534,222.6234,28430.0
2018-05-21 10:50:00,248.89,249.01,248.55,248.56,31677.0,222.6413,222.7486,222.3371,222.3461,31677.0
2018-05-21 11:00:00,248.55,248.73,248.17,248.46,33858.0,222.3371,222.4982,221.9972,222.2566,33858.0
2018-05-21 11:10:00,248.4,248.53,248.13,248.33,31760.0,222.203,222.3192,221.9614,222.1403,31760.0
2018-05-21 11:20:00,248.25,248.6,247.96,248.07,50355.0,222.0688,222.3819,221.8094,221.9078,50355.0
2018-05-21 11:30:00,248.13,248.27,247.68,248.02,38832.0,221.9614,222.0867,221.5589,221.863,38832.0
2018-05-21 11:40:00,248.01,248.2,247.91,248.17,26833.0,221.8541,222.024,221.7646,221.9972,26833.0
2018-05-21 11:50:00,248.17,248.18,247.7,247.85,41486.0,221.9972,222.0062,221.5768,221.711,41486.0
2018-05-21 12:00:00,247.86,248.23,247.71,247.86,19671.0,221.7199,222.0509,221.5857,221.7199,19671.0
2018-05-21 12:10:00,247.87,248.24,247.81,248.08,22678.0,221.7289,222.0598,221.6752,221.9167,22678.0
2018-05-21 12:20:00,248.07,248.18,247.91,248.09,22125.0,221.9078,222.0062,221.7646,221.9256,22125.0
2018-05-21 12:30:00,248.07,248.34,247.97,248.22,19883.0,221.9078,222.1493,221.8183,222.0419,19883.0
2018-05-21 12:40:00,248.25,248.48,248.11,248.43,29268.0,222.0688,222.2745,221.9435,222.2298,29268.0
2018-05-21 12:50:00,248.46,248.53,248.25,248.3,16927.0,222.2566,222.3192,222.0688,222.1135,16927.0
2018-05-21 13:00:00,248.34,248.45,248.16,248.45,25509.0,222.1493,222.2477,221.9883,222.2477,25509.0
2018-05-21 13:10:00,248.4,248.5,248.2,248.38,22744.0,222.203,222.2924,222.024,222.1851,22744.0
2018-05-21 13:20:00,248.34,248.52,248.33,248.49,35682.0,222.1493,222.3103,222.1403,222.2835,35682.0
2018-05-21 13:30:00,248.49,248.52,248.23,248.24,29895.0,222.2835,222.3103,222.0509,222.0598,29895.0
2018-05-21 13:40:00,248.24,248.42,248.18,248.36,22261.0,222.0598,222.2208,222.0062,222.1672,22261.0
2018-05-21 13:50:00,248.4,248.47,248.28,248.34,26456.0,222.203,222.2656,222.0956,222.1493,26456.0
2018-05-21 14:00:00,248.35,248.35,248.03,248.04,23092.0,222.1582,222.1582,221.872,221.8809,23092.0
2018-05-21 14:10:00,248.09,248.14,247.7,247.74,27834.0,221.9256,221.9704,221.5768,221.6126,27834.0
2018-05-21 14:20:00,247.74,247.86,247.65,247.66,17614.0,221.6126,221.7199,221.5321,221.541,17614.0
2018-05-21 14:30:00,247.64,247.64,247.22,247.36,28761.0,221.5231,221.5231,221.1474,221.2726,28761.0
2018-05-21 14:40:00,247.32,247.41,247.21,247.27,20880.0,221.2369,221.3174,221.1385,221.1921,20880.0
2018-05-21 14:50:00,247.29,247.56,247.29,247.5,30870.0,221.21,221.4515,221.21,221.3979,30870.0
2018-05-21 15:00:00,247.49,247.77,247.39,247.7,30113.0,221.3889,221.6394,221.2995,221.5768,30113.0
2018-05-21 15:10:00,247.7,248.02,247.67,247.8,45273.0,221.5768,221.863,221.5499,221.6662,45273.0
2018-05-21 15:20:00,247.79,247.97,247.63,247.81,75600.0,221.6573,221.8183,221.5142,221.6752,75600.0
2018-05-21 15:30:00,247.81,247.92,247.71,247.92,82325.0,221.6752,221.7736,221.5857,221.7736,82325.0
2018-05-21 15:40:00,247.92,248.01,247.8,247.92,92670.0,221.7736,221.8541,221.6662,221.7736,92670.0
2018-05-21 15:50:00,247.93,248.24,247.79,247.94,141928.0,221.7825,222.0598,221.6573,221.7915,141928.0
2018-05-22 09:30:00,248.0,248.05,245.89,246.14,93959.0,221.8451,221.8899,219.9577,220.1813,93959.0
2018-05-22 09:40:00,246.22,247.09,245.95,247.09,38049.0,220.2529,221.0311,220.0113,221.0311,38049.0
2018-05-22 09:50:00,247.09,247.27,246.87,246.98,26485.0,221.0311,221.1921,220.8343,220.9327,26485.0
2018-05-22 10:00:00,246.91,246.92,246.49,246.53,27844.0,220.8701,220.879,220.4944,220.5302,27844.0
2018-05-22 10:10:00,246.55,246.56,245.96,246.04,25839.0,220.5481,220.557,220.0203,220.0918,25839.0
2018-05-22 10:20:00,246.05,246.13,245.55,245.55,51865.0,220.1008,220.1724,219.6535,219.6535,51865.0
2018-05-22 10:30:00,245.58,245.63,245.06,245.36,60658.0,219.6804,219.7251,219.2152,219.4836,60658.0
2018-05-22 10:40:00,245.4,245.52,245.24,245.48,28578.0,219.5193,219.6267,219.3762,219.5909,28578.0
2018-05-22 10:50:00,245.44,245.55,245.25,245.28,43230.0,219.5551,219.6535,219.3852,219.412,43230.0
2018-05-22 11:00:00,245.23,245.5,245.09,245.42,25640.0,219.3673,219.6088,219.242,219.5372,25640.0
2018-05-22 11:10:00,245.5,245.53,245.31,245.51,32037.0,219.6088,219.6356,219.4388,219.6177,32037.0
2018-05-22 11:20:00,245.48,245.49,245.15,245.25,21792.0,219.5909,219.5999,219.2957,219.3852,21792.0
2018-05-22 11:30:00,245.23,245.35,245.16,245.24,19810.0,219.3673,219.4746,219.3047,219.3762,19810.0
2018-05-22 11:40:00,245.22,245.47,244.97,245.35,21513.0,219.3583,219.582,219.1347,219.4746,21513.0
2018-05-22 11:50:00,245.35,245.46,245.08,245.09,23739.0,219.4746,219.573,219.2331,219.242,23739.0
2018-05-22 12:00:00,245.12,245.14,244.68,244.78,28791.0,219.2689,219.2868,218.8753,218.9647,28791.0
2018-05-22 12:10:00,244.75,244.85,244.48,244.55,29474.0,218.9379,219.0273,218.6964,218.759,29474.0
2018-05-22 12:20:00,244.55,244.56,244.37,244.56,22603.0,218.759,218.7679,218.598,218.7679,22603.0
2018-05-22 12:30:00,244.58,244.78,244.56,244.75,19914.0,218.7858,218.9647,218.7679,218.9379,19914.0
2018-05-22 12:40:00,244.82,245.09,244.71,244.78,18809.0,219.0005,219.242,218.9021,218.9647,18809.0
2018-05-22 12:50:00,244.78,244.78,244.29,244.29,25678.0,218.9647,218.9647,218.5264,218.5264,25678.0
2018-05-22 13:00:00,244.28,244.38,244.2,244.33,15943.0,218.5175,218.6069,218.4459,218.5622,15943.0
2018-05-22 13:10:00,244.33,244.39,244.16,244.18,23514.0,218.5622,218.6159,218.4101,218.428,23514.0
2018-05-22 13:20:00,244.14,244.32,243.93,244.16,32230.0,218.3922,218.5532,218.2044,218.4101,32230.0
2018-05-22 13:30:00,244.17,244.17,243.87,243.88,21785.0,218.4191,218.4191,218.1507,218.1596,21785.0
2018-05-22 13:40:00,243.85,244.1,243.84,244.05,17751.0,218.1328,218.3564,218.1239,218.3117,17751.0
2018-05-22 13:50:00,244.05,244.11,243.87,244.01,26030.0,218.3117,218.3654,218.1507,218.2759,26030.0
2018-05-22 14:00:00,244.01,244.3,244.01,244.13,34495.0,218.2759,218.5354,218.2759,218.3833,34495.0
2018-05-22 14:10:00,244.12,244.28,244.04,244.24,28465.0,218.3743,218.5175,218.3028,218.4817,28465.0
2018-05-22 14:20:00,244.31,244.51,244.21,244.21,27311.0,218.5443,218.7232,218.4548,218.4548,27311.0
2018-05-22 14:30:00,244.22,244.24,244.05,244.2,21900.0,218.4638,218.4817,218.3117,218.4459,21900.0
2018-05-22 14:40:00,244.16,244.56,244.11,244.56,19957.0,218.4101,218.7679,218.3654,218.7679,19957.0
2018-05-22 14:50:00,244.53,244.61,244.38,244.53,28266.0,218.7411,218.8127,218.6069,218.7411,28266.0
2018-05-22 15:00:00,244.51,244.72,244.47,244.67,23763.0,218.7232,218.9111,218.6874,218.8663,23763.0
2018-05-22 15:10:00,244.68,244.68,244.42,244.55,36365.0,218.8753,218.8753,218.6427,218.759,36365.0
2018-05-22 15:20:00,244.56,244.85,244.54,244.8,41081.0,218.7679,219.0273,218.75,218.9826,41081.0
2018-05-22 15:30:00,244.79,244.97,244.71,244.82,97603.0,218.9737,219.1347,218.9021,219.0005,97603.0
2018-05-22 15:40:00,244.78,244.95,244.64,244.86,100029.0,218.9647,219.1168,218.8395,219.0363,100029.0
2018-05-22 15:50:00,244.85,245.25,244.64,245.04,309952.0,219.0273,219.3852,218.8395,219.1973,309952.0
2018-05-23 09:30:00,244.03,245.5,243.75,245.11,71320.0,218.2938,219.6088,218.0434,219.2599,71320.0
2018-05-23 09:40:00,244.99,245.5,244.81,244.99,139520.0,219.1526,219.6088,218.9916,219.1526,139520.0
2018-05-23 09:50:00,245.05,245.05,244.49,244.85,51967.0,219.2063,219.2063,218.7053,219.0273,51967.0
2018-05-23 10:00:00,244.78,244.93,244.34,244.52,53136.0,218.9647,219.0989,218.5711,218.7322,53136.0
2018-05-23 10:10:00,244.61,244.77,244.21,244.21,38107.0,218.8127,218.9558,218.4548,218.4548,38107.0
2018-05-23 10:20:00,244.23,244.7,244.07,244.66,50463.0,218.4727,218.8932,218.3296,218.8574,50463.0
2018-05-23 10:30:00,244.63,244.77,244.36,244.39,37828.0,218.8306,218.9558,218.589,218.6159,37828.0
2018-05-23 10:40:00,244.39,244.67,244.19,244.33,26254.0,218.6159,218.8663,218.437,218.5622,26254.0
2018-05-23 10:50:00,244.3,244.4,243.66,243.66,27141.0,218.5354,218.6248,217.9629,217.9629,27141.0
2018-05-23 11:00:00,243.66,243.89,243.18,243.48,25442.0,217.9629,218.1686,217.5335,217.8018,25442.0
2018-05-23 11:10:00,243.46,243.61,243.25,243.38,22754.0,217.7839,217.9181,217.5961,217.7124,22754.0
2018-05-23 11:20:00,243.38,243.79,243.32,243.65,42095.0,217.7124,218.0791,217.6587,217.9539,42095.0
2018-05-23 11:30:00,243.64,243.72,243.49,243.49,24527.0,217.945,218.0165,217.8108,217.8108,24527.0
2018-05-23 11:40:00,243.44,243.58,243.31,243.34,85360.0,217.7661,217.8913,217.6498,217.6766,85360.0
2018-05-23 11:50:00,243.38,243.56,242.42,242.44,53240.0,217.7124,217.8734,216.8536,216.8715,53240.0
2018-05-23 12:00:00,242.46,242.84,242.44,242.49,44742.0,216.8894,217.2293,216.8715,216.9162,44742.0
2018-05-23 12:10:00,242.48,242.54,242.23,242.27,25816.0,216.9073,216.961,216.6837,216.7194,25816.0
2018-05-23 12:20:00,242.27,242.36,241.87,241.91,32932.0,216.7194,216.8,216.3616,216.3974,32932.0
2018-05-23 12:30:00,241.95,242.08,241.63,242.0,33145.0,216.4332,216.5495,216.1469,216.4779,33145.0
2018-05-23 12:40:00,242.06,242.42,242.01,242.2,91565.0,216.5316,216.8536,216.4869,216.6568,91565.0
2018-05-23 12:50:00,242.15,242.61,242.15,242.61,51329.0,216.6121,217.0236,216.6121,217.0236,51329.0
2018-05-23 13:00:00,242.57,242.57,242.21,242.32,17058.0,216.9878,216.9878,216.6658,216.7642,17058.0
2018-05-23 13:10:00,242.29,242.4,242.17,242.24,22447.0,216.7373,216.8357,216.63,216.6926,22447.0
2018-05-23 13:20:00,242.29,242.65,242.29,242.6,16416.0,216.7373,217.0594,216.7373,217.0146,16416.0
2018-05-23 13:30:00,242.59,242.73,242.49,242.65,17812.0,217.0057,217.1309,216.9162,217.0594,17812.0
2018-05-23 13:40:00,242.65,242.82,242.58,242.74,23542.0,217.0594,217.2114,216.9968,217.1399,23542.0
2018-05-23 13:50:00,242.73,243.0,242.72,242.94,19982.0,217.1309,217.3725,217.122,217.3188,19982.0
2018-05-23 14:00:00,242.97,243.34,242.71,243.22,27848.0,217.3456,217.6766,217.113,217.5693,27848.0
2018-05-23 14:10:00,243.29,243.7,243.0,243.55,199034.0,217.6319,217.9986,217.3725,217.8645,199034.0
2018-05-23 14:20:00,243.58,243.93,243.45,243.45,39001.0,217.8913,218.2044,217.775,217.775,39001.0
2018-05-23 14:30:00,243.52,243.57,243.23,243.48,27131.0,217.8376,217.8823,217.5782,217.8018,27131.0
2018-05-23 14:40:00,243.43,243.72,243.39,243.54,25731.0,217.7571,218.0165,217.7213,217.8555,25731.0
2018-05-23 14:50:00,243.57,243.95,243.57,243.91,14920.0,217.8823,218.2223,217.8823,218.1865,14920.0
2018-05-23 15:00:00,243.89,244.34,243.89,244.11,63162.0,218.1686,218.5711,218.1686,218.3654,63162.0
2018-05-23 15:10:00,244.14,244.16,243.78,243.9,22903.0,218.3922,218.4101,218.0702,218.1775,22903.0
2018-05-23 15:20:00,243.87,243.94,243.47,243.55,63868.0,218.1507,218.2133,217.7929,217.8645,63868.0
2018-05-23 15:30:00,243.55,243.58,243.38,243.5,67545.0,217.8645,217.8913,217.7124,217.8197,67545.0
2018-05-23 15:40:00,243.53,243.61,243.16,243.48,59263.0,217.8466,217.9181,217.5156,217.8018,59263.0
2018-05-23 15:50:00,243.5,244.25,243.38,244.17,187656.0,217.8197,218.4906,217.7124,218.4191,187656.0
2018-05-24 09:30:00,244.57,245.44,243.82,243.94,69114.0,218.7769,219.5551,218.106,218.2133,69114.0
2018-05-24 09:40:00,244.1,244.1,242.44,242.59,79936.0,218.3564,218.3564,216.8715,217.0057,79936.0
2018-05-24 09:50:00,242.58,243.0,242.2,242.58,26073.0,216.9968,217.3725,216.6568,216.9968,26073.0
2018-05-24 10:00:00,242.58,242.78,242.21,242.65,25227.0,216.9968,217.1757,216.6658,217.0594,25227.0
2018-05-24 10:10:00,242.6,243.13,242.45,242.48,31223.0,217.0146,217.4887,216.8805,216.9073,31223.0
2018-05-24 10:20:00,242.48,242.95,242.38,242.95,25250.0,216.9073,217.3277,216.8178,217.3277,25250.0
2018-05-24 10:30:00,242.89,243.48,242.82,243.46,19751.0,217.2741,217.8018,217.2114,217.7839,19751.0
2018-05-24 10:40:00,243.39,243.39,242.44,242.81,29245.0,217.7213,217.7213,216.8715,217.2025,29245.0
2018-05-24 10:50:00,242.75,242.99,242.38,242.57,16076.0,217.1488,217.3635,216.8178,216.9878,16076.0
2018-05-24 11:00:00,242.53,242.93,242.34,242.76,22911.0,216.952,217.3098,216.7821,217.1578,22911.0
2018-05-24 11:10:00,242.77,243.36,242.59,243.16,22742.0,217.1667,217.6945,217.0057,217.5156,22742.0
2018-05-24 11:20:00,243.3,243.45,243.14,243.45,14614.0,217.6408,217.775,217.4977,217.775,14614.0
2018-05-24 11:30:00,243.48,243.5,242.99,243.07,17915.0,217.8018,217.8197,217.3635,217.4351,17915.0
2018-05-24 11:40:00,243.08,243.33,242.99,242.99,8957.0,217.444,217.6677,217.3635,217.3635,8957.0
2018-05-24 11:50:00,242.99,243.44,242.92,243.44,18670.0,217.3635,217.7661,217.3009,217.7661,18670.0
2018-05-24 12:00:00,243.46,243.57,242.88,242.89,19088.0,217.7839,217.8823,217.2651,217.2741,19088.0
2018-05-24 12:10:00,242.84,243.02,242.84,242.88,10234.0,217.2293,217.3903,217.2293,217.2651,10234.0
2018-05-24 12:20:00,242.89,243.17,242.82,243.05,13717.0,217.2741,217.5245,217.2114,217.4172,13717.0
2018-05-24 12:30:00,243.05,243.09,242.83,242.89,11473.0,217.4172,217.453,217.2204,217.2741,11473.0
2018-05-24 12:40:00,242.9,243.16,242.78,243.15,17770.0,217.283,217.5156,217.1757,217.5066,17770.0
2018-05-24 12:50:00,243.13,243.24,242.99,243.23,10146.0,217.4887,217.5871,217.3635,217.5782,10146.0
2018-05-24 13:00:00,243.28,243.42,243.12,243.26,17520.0,217.6229,217.7482,217.4798,217.605,17520.0
2018-05-24 13:10:00,243.26,243.35,243.11,243.15,17734.0,217.605,217.6855,217.4709,217.5066,17734.0
2018-05-24 13:20:00,243.2,243.36,243.03,243.09,22461.0,217.5514,217.6945,217.3993,217.453,22461.0
2018-05-24 13:30:00,243.05,243.26,242.98,243.04,23764.0,217.4172,217.605,217.3546,217.4082,23764.0
2018-05-24 13:40:00,243.07,243.18,242.94,242.94,18312.0,217.4351,217.5335,217.3188,217.3188,18312.0
2018-05-24 13:50:00,242.98,243.22,242.9,243.1,47191.0,217.3546,217.5693,217.283,217.4619,47191.0
2018-05-24 14:00:00,243.11,243.11,242.93,243.05,15254.0,217.4709,217.4709,217.3098,217.4172,15254.0
2018-05-24 14:10:00,243.05,243.25,243.05,243.18,26675.0,217.4172,217.5961,217.4172,217.5335,26675.0
2018-05-24 14:20:00,243.22,243.44,243.2,243.38,37056.0,217.5693,217.7661,217.5514,217.7124,37056.0
2018-05-24 14:30:00,243.36,243.4,243.1,243.15,25044.0,217.6945,217.7303,217.4619,217.5066,25044.0
2018-05-24 14:40:00,243.16,243.33,243.11,243.21,22228.0,217.5156,217.6677,217.4709,217.5603,22228.0
2018-05-24 14:50:00,243.18,243.32,243.05,243.24,29907.0,217.5335,217.6587,217.4172,217.5871,29907.0
2018-05-24 15:00:00,243.24,243.34,242.91,243.31,18734.0,217.5871,217.6766,217.2919,217.6498,18734.0
2018-05-24 15:10:00,243.34,243.46,243.16,243.26,23973.0,217.6766,217.7839,217.5156,217.605,23973.0
2018-05-24 15:20:00,243.25,243.41,243.16,243.22,33610.0,217.5961,217.7392,217.5156,217.5693,33610.0
2018-05-24 15:30:00,243.22,243.34,243.01,243.04,37510.0,217.5693,217.6766,217.3814,217.4082,37510.0
2018-05-24 15:40:00,243.04,243.09,242.56,242.62,74813.0,217.4082,217.453,216.9789,217.0325,74813.0
2018-05-24 15:50:00,242.61,242.78,242.32,242.77,196866.0,217.0236,217.1757,216.7642,217.1667,196866.0
2018-05-25 09:30:00,242.95,243.86,242.44,243.86,78615.0,217.3277,218.1418,216.8715,218.1418,78615.0
2018-05-25 09:40:00,243.74,244.44,243.73,243.97,28708.0,218.0344,218.6606,218.0255,218.2402,28708.0
2018-05-25 09:50:00,244.03,244.17,243.68,243.97,46372.0,218.2938,218.4191,217.9807,218.2402,46372.0
2018-05-25 10:00:00,244.02,244.66,244.02,244.45,29120.0,218.2849,218.8574,218.2849,218.6695,29120.0
2018-05-25 10:10:00,244.49,244.9,244.41,244.9,22752.0,218.7053,219.0721,218.6338,219.0721,22752.0
2018-05-25 10:20:00,244.89,245.14,244.66,245.13,34884.0,219.0631,219.2868,218.8574,219.2778,34884.0
2018-05-25 10:30:00,245.22,245.58,244.99,244.99,34999.0,219.3583,219.6804,219.1526,219.1526,34999.0
2018-05-25 10:40:00,244.88,245.12,244.41,244.55,20715.0,219.0542,219.2689,218.6338,218.759,20715.0
2018-05-25 10:50:00,244.64,245.07,244.54,244.84,29213.0,218.8395,219.2241,218.75,219.0184,29213.0
2018-05-25 11:00:00,244.71,244.94,244.51,244.89,20035.0,218.9021,219.1079,218.7232,219.0631,20035.0
2018-05-25 11:10:00,244.89,245.08,244.75,245.08,29934.0,219.0631,219.2331,218.9379,219.2331,29934.0
2018-05-25 11:20:00,244.99,244.99,244.41,244.63,21309.0,219.1526,219.1526,218.6338,218.8306,21309.0
2018-05-25 11:30:00,244.68,245.04,244.57,244.73,15386.0,218.8753,219.1973,218.7769,218.92,15386.0
2018-05-25 11:40:00,244.75,244.92,244.39,244.87,14803.0,218.9379,219.09,218.6159,219.0452,14803.0
2018-05-25 11:50:00,244.92,245.0,244.73,244.85,15465.0,219.09,219.1615,218.92,219.0273,15465.0
2018-05-25 12:00:00,244.82,244.96,244.4,244.43,20305.0,219.0005,219.1257,218.6248,218.6516,20305.0
2018-05-25 12:10:00,244.43,244.44,243.98,244.06,25834.0,218.6516,218.6606,218.2491,218.3207,25834.0
2018-05-25 12:20:00,244.04,244.4,244.0,244.3,12953.0,218.3028,218.6248,218.267,218.5354,12953.0
2018-05-25 12:30:00,244.23,244.34,244.12,244.22,18377.0,218.4727,218.5711,218.3743,218.4638,18377.0
2018-05-25 12:40:00,244.24,244.4,244.19,244.22,15976.0,218.4817,218.6248,218.437,218.4638,15976.0
2018-05-25 12:50:00,244.2,244.43,244.14,244.37,12366.0,218.4459,218.6516,218.3922,218.598,12366.0
2018-05-25 13:00:00,244.43,244.64,244.4,244.52,9376.0,218.6516,218.8395,218.6248,218.7322,9376.0
2018-05-25 13:10:00,244.47,244.65,244.42,244.45,10914.0,218.6874,218.8484,218.6427,218.6695,10914.0
2018-05-25 13:20:00,244.42,244.5,244.36,244.38,7470.0,218.6427,218.7143,218.589,218.6069,7470.0
2018-05-25 13:30:00,244.37,244.47,244.19,244.4,9916.0,218.598,218.6874,218.437,218.6248,9916.0
2018-05-25 13:40:00,244.36,244.51,244.36,244.39,14416.0,218.589,218.7232,218.589,218.6159,14416.0
2018-05-25 13:50:00,244.37,244.58,244.28,244.58,14243.0,218.598,218.7858,218.5175,218.7858,14243.0
2018-05-25 14:00:00,244.51,244.83,244.5,244.71,11618.0,218.7232,219.0095,218.7143,218.9021,11618.0
2018-05-25 14:10:00,244.74,244.78,244.6,244.62,9097.0,218.9289,218.9647,218.8037,218.8216,9097.0
2018-05-25 14:20:00,244.65,244.78,244.53,244.71,7839.0,218.8484,218.9647,218.7411,218.9021,7839.0
2018-05-25 14:30:00,244.72,244.75,244.6,244.62,19996.0,218.9111,218.9379,218.8037,218.8216,19996.0
2018-05-25 14:40:00,244.62,244.64,244.36,244.43,21913.0,218.8216,218.8395,218.589,218.6516,21913.0
2018-05-25 14:50:00,244.45,244.61,244.44,244.55,26355.0,218.6695,218.8127,218.6606,218.759,26355.0
2018-05-25 15:00:00,244.54,244.84,244.46,244.73,19549.0,218.75,219.0184,218.6785,218.92,19549.0
2018-05-25 15:10:00,244.76,244.94,244.64,244.93,16237.0,218.9468,219.1079,218.8395,219.0989,16237.0
2018-05-25 15:20:00,244.9,245.01,244.81,244.99,21919.0,219.0721,219.1705,218.9916,219.1526,21919.0
2018-05-25 15:30:00,244.97,245.01,244.81,244.9,24155.0,219.1347,219.1705,218.9916,219.0721,24155.0
2018-05-25 15:40:00,244.87,245.0,244.67,244.92,52520.0,219.0452,219.1615,218.8663,219.09,52520.0
2018-05-25 15:50:00,244.96,245.27,244.87,244.93,122295.0,219.1257,219.4031,219.0452,219.0989,122295.0
2018-05-29 09:30:00,243.86,243.86,242.21,243.5,96461.0,218.1418,218.1418,216.6658,217.8197,96461.0
2018-05-29 09:40:00,243.48,243.51,242.39,242.5,34622.0,217.8018,217.8287,216.8268,216.9252,34622.0
2018-05-29 09:50:00,242.51,243.37,242.44,243.21,27269.0,216.9341,217.7034,216.8715,217.5603,27269.0
2018-05-29 10:00:00,243.21,243.46,242.79,243.09,30063.0,217.5603,217.7839,217.1846,217.453,30063.0
2018-05-29 10:10:00,243.16,243.5,243.05,243.25,16958.0,217.5156,217.8197,217.4172,217.5961,16958.0
2018-05-29 10:20:00,243.31,243.64,242.97,243.42,42533.0,217.6498,217.945,217.3456,217.7482,42533.0
2018-05-29 10:30:00,243.3,243.3,242.58,242.58,66524.0,217.6408,217.6408,216.9968,216.9968,66524.0
2018-05-29 10:40:00,242.48,242.68,242.01,242.14,37575.0,216.9073,217.0862,216.4869,216.6032,37575.0
2018-05-29 10:50:00,242.15,242.18,241.67,241.67,32725.0,216.6121,216.6389,216.1827,216.1827,32725.0
2018-05-29 11:00:00,241.69,241.76,241.26,241.66,57688.0,216.2006,216.2632,215.816,216.1738,57688.0
2018-05-29 11:10:00,241.63,241.81,241.45,241.52,23713.0,216.1469,216.308,215.9859,216.0485,23713.0
2018-05-29 11:20:00,241.54,242.15,241.36,242.02,27354.0,216.0664,216.6121,215.9054,216.4958,27354.0
2018-05-29 11:30:00,242.06,242.06,241.53,241.6,19183.0,216.5316,216.5316,216.0575,216.1201,19183.0
2018-05-29 11:40:00,241.55,241.56,241.0,241.09,40268.0,216.0754,216.0843,215.5834,215.6639,40268.0
2018-05-29 11:50:00,241.11,241.36,241.07,241.1,20069.0,215.6818,215.9054,215.646,215.6728,20069.0
2018-05-29 12:00:00,241.13,241.13,240.78,240.81,35152.0,215.6997,215.6997,215.3866,215.4134,35152.0
2018-05-29 12:10:00,240.87,241.08,240.6,240.62,22871.0,215.4671,215.6549,215.2256,215.2435,22871.0
2018-05-29 12:20:00,240.64,240.75,240.41,240.59,34635.0,215.2613,215.3597,215.0556,215.2166,34635.0
2018-05-29 12:30:00,240.6,241.02,240.52,240.93,39935.0,215.2256,215.6013,215.154,215.5208,39935.0
2018-05-29 12:40:00,240.93,241.13,240.79,240.91,14984.0,215.5208,215.6997,215.3955,215.5029,14984.0
2018-05-29 12:50:00,240.95,241.16,240.85,241.01,19534.0,215.5387,215.7265,215.4492,215.5923,19534.0
2018-05-29 13:00:00,240.97,241.02,240.62,240.63,28749.0,215.5565,215.6013,215.2435,215.2524,28749.0
2018-05-29 13:10:00,240.64,240.77,240.47,240.72,23960.0,215.2613,215.3776,215.1093,215.3329,23960.0
2018-05-29 13:20:00,240.7,240.88,240.64,240.73,21804.0,215.315,215.476,215.2613,215.3419,21804.0
2018-05-29 13:30:00,240.73,240.84,240.46,240.54,24491.0,215.3419,215.4403,215.1003,215.1719,24491.0
2018-05-29 13:40:00,240.61,240.86,240.5,240.81,22249.0,215.2345,215.4581,215.1361,215.4134,22249.0
2018-05-29 13:50:00,240.81,240.9,240.66,240.69,13542.0,215.4134,215.4939,215.2792,215.3061,13542.0
2018-05-29 14:00:00,240.69,240.76,240.31,240.45,29836.0,215.3061,215.3687,214.9662,215.0914,29836.0
2018-05-29 14:10:00,240.45,240.57,240.3,240.46,16813.0,215.0914,215.1987,214.9572,215.1003,16813.0
2018-05-29 14:20:00,240.48,241.22,240.24,241.21,44033.0,215.1182,215.7802,214.9035,215.7712,44033.0
2018-05-29 14:30:00,241.14,241.3,240.88,240.91,20670.0,215.7086,215.8517,215.476,215.5029,20670.0
2018-05-29 14:40:00,240.94,241.07,240.54,240.75,28113.0,215.5297,215.646,215.1719,215.3597,28113.0
2018-05-29 14:50:00,240.68,240.8,240.55,240.75,30433.0,215.2971,215.4045,215.1808,215.3597,30433.0
2018-05-29 15:00:00,240.74,241.07,240.71,240.85,43977.0,215.3508,215.646,215.324,215.4492,43977.0
2018-05-29 15:10:00,240.92,241.16,240.87,241.12,32999.0,215.5118,215.7265,215.4671,215.6907,32999.0
2018-05-29 15:20:00,241.12,241.32,240.99,241.19,33091.0,215.6907,215.8696,215.5744,215.7533,33091.0
2018-05-29 15:30:00,241.25,241.99,241.06,241.62,82474.0,215.807,216.469,215.6371,216.138,82474.0
2018-05-29 15:40:00,241.69,242.28,241.47,241.94,94008.0,216.2006,216.7284,216.0038,216.4242,94008.0
2018-05-29 15:50:00,241.98,242.21,241.87,242.14,184379.0,216.46,216.6658,216.3616,216.6032,184379.0
2018-05-30 09:30:00,243.74,244.44,243.07,243.91,69851.0,218.0344,218.6606,217.4351,218.1865,69851.0
2018-05-30 09:40:00,244.03,244.2,242.92,243.28,27553.0,218.2938,218.4459,217.3009,217.6229,27553.0
2018-05-30 09:50:00,243.09,243.9,242.95,243.89,38026.0,217.453,218.1775,217.3277,218.1686,38026.0
2018-05-30 10:00:00,243.84,244.08,243.21,243.21,33817.0,218.1239,218.3386,217.5603,217.5603,33817.0
2018-05-30 10:10:00,243.18,243.45,242.94,243.25,30832.0,217.5335,217.775,217.3188,217.5961,30832.0
2018-05-30 10:20:00,243.17,243.62,242.98,243.59,17950.0,217.5245,217.9271,217.3546,217.9002,17950.0
2018-05-30 10:30:00,243.59,244.35,243.58,244.27,55386.0,217.9002,218.5801,217.8913,218.5085,55386.0
2018-05-30 10:40:00,244.31,244.79,243.98,244.75,42564.0,218.5443,218.9737,218.2491,218.9379,42564.0
2018-05-30 10:50:00,244.77,244.93,244.47,244.53,18495.0,218.9558,219.0989,218.6874,218.7411,18495.0
2018-05-30 11:00:00,244.63,244.85,244.37,244.5,23518.0,218.8306,219.0273,218.598,218.7143,23518.0
2018-05-30 11:10:00,244.47,244.88,244.47,244.84,21291.0,218.6874,219.0542,218.6874,219.0184,21291.0
2018-05-30 11:20:00,244.9,244.92,244.39,244.39,14670.0,219.0721,219.09,218.6159,218.6159,14670.0
2018-05-30 11:30:00,244.41,245.0,244.37,244.58,40387.0,218.6338,219.1615,218.598,218.7858,40387.0
2018-05-30 11:40:00,244.62,244.62,244.18,244.46,25338.0,218.8216,218.8216,218.428,218.6785,25338.0
2018-05-30 11:50:00,244.44,244.94,244.34,244.86,26580.0,218.6606,219.1079,218.5711,219.0363,26580.0
2018-05-30 12:00:00,244.9,245.02,244.8,244.8,37465.0,219.0721,219.1794,218.9826,218.9826,37465.0
2018-05-30 12:10:00,244.84,245.04,244.75,244.99,23242.0,219.0184,219.1973,218.9379,219.1526,23242.0
2018-05-30 12:20:00,244.99,245.27,244.82,245.15,18666.0,219.1526,219.4031,219.0005,219.2957,18666.0
2018-05-30 12:30:00,245.06,245.36,244.78,244.78,21771.0,219.2152,219.4836,218.9647,218.9647,21771.0
2018-05-30 12:40:00,244.72,245.11,244.61,244.87,21971.0,218.9111,219.2599,218.8127,219.0452,21971.0
2018-05-30 12:50:00,244.88,245.14,244.87,244.97,17515.0,219.0542,219.2868,219.0452,219.1347,17515.0
2018-05-30 13:00:00,244.99,245.18,244.88,245.13,16902.0,219.1526,219.3225,219.0542,219.2778,16902.0
2018-05-30 13:10:00,245.12,245.53,244.96,245.53,34824.0,219.2689,219.6356,219.1257,219.6356,34824.0
2018-05-30 13:20:00,245.54,245.69,245.23,245.25,14133.0,219.6446,219.7788,219.3673,219.3852,14133.0
2018-05-30 13:30:00,245.27,245.36,245.21,245.36,15966.0,219.4031,219.4836,219.3494,219.4836,15966.0
2018-05-30 13:40:00,245.34,245.53,245.23,245.53,27867.0,219.4657,219.6356,219.3673,219.6356,27867.0
2018-05-30 13:50:00,245.54,245.75,245.42,245.48,22522.0,219.6446,219.8324,219.5372,219.5909,22522.0
2018-05-30 14:00:00,245.48,245.69,245.44,245.56,22512.0,219.5909,219.7788,219.5551,219.6625,22512.0
2018-05-30 14:10:00,245.55,245.55,245.06,245.16,20127.0,219.6535,219.6535,219.2152,219.3047,20127.0
2018-05-30 14:20:00,245.19,245.3,245.11,245.27,26191.0,219.3315,219.4299,219.2599,219.4031,26191.0
2018-05-30 14:30:00,245.2,245.6,245.15,245.46,15875.0,219.3404,219.6983,219.2957,219.573,15875.0
2018-05-30 14:40:00,245.45,245.52,245.2,245.46,25780.0,219.5641,219.6267,219.3404,219.573,25780.0
2018-05-30 14:50:00,245.45,245.57,245.3,245.41,20937.0,219.5641,219.6714,219.4299,219.5283,20937.0
2018-05-30 15:00:00,245.44,245.55,244.83,244.85,31670.0,219.5551,219.6535,219.0095,219.0273,31670.0
2018-05-30 15:10:00,244.87,245.12,244.77,245.09,34332.0,219.0452,219.2689,218.9558,219.242,34332.0
2018-05-30 15:20:00,245.11,245.25,244.96,245.2,31959.0,219.2599,219.3852,219.1257,219.3404,31959.0
2018-05-30 15:30:00,245.19,245.22,244.83,244.91,43985.0,219.3315,219.3583,219.0095,219.081,43985.0
2018-05-30 15:40:00,244.89,245.0,244.75,244.99,40939.0,219.0631,219.1615,218.9379,219.1526,40939.0
2018-05-30 15:50:00,244.99,245.26,244.96,244.97,246908.0,219.1526,219.3941,219.1257,219.1347,246908.0
2018-05-31 09:30:00,244.21,244.75,243.0,243.47,76026.0,218.4548,218.9379,217.3725,217.7929,76026.0
2018-05-31 09:40:00,243.53,243.76,243.0,243.22,50595.0,217.8466,218.0523,217.3725,217.5693,50595.0
2018-05-31 09:50:00,243.14,243.65,243.13,243.23,32672.0,217.4977,217.9539,217.4887,217.5782,32672.0
2018-05-31 10:00:00,243.34,243.75,243.3,243.66,19112.0,217.6766,218.0434,217.6408,217.9629,19112.0
2018-05-31 10:10:00,243.66,243.97,243.19,243.19,33196.0,217.9629,218.2402,217.5424,217.5424,33196.0
2018-05-31 10:20:00,243.25,243.62,243.16,243.41,32516.0,217.5961,217.9271,217.5156,217.7392,32516.0
2018-05-31 10:30:00,243.47,243.64,243.01,243.05,35726.0,217.7929,217.945,217.3814,217.4172,35726.0
2018-05-31 10:40:00,243.01,243.18,242.52,242.6,31471.0,217.3814,217.5335,216.9431,217.0146,31471.0
2018-05-31 10:50:00,242.53,242.53,241.82,242.24,37528.0,216.952,216.952,216.3169,216.6926,37528.0
2018-05-31 11:00:00,242.22,242.38,241.89,242.02,37823.0,216.6747,216.8178,216.3795,216.4958,37823.0
2018-05-31 11:10:00,242.03,242.08,241.69,241.79,23155.0,216.5048,216.5495,216.2006,216.2901,23155.0
2018-05-31 11:20:00,241.74,242.11,241.65,242.11,28892.0,216.2453,216.5763,216.1648,216.5763,28892.0
2018-05-31 11:30:00,242.11,242.63,241.75,242.45,45718.0,216.5763,217.0415,216.2543,216.8805,45718.0
2018-05-31 11:40:00,242.5,243.11,242.49,242.86,26475.0,216.9252,217.4709,216.9162,217.2472,26475.0
2018-05-31 11:50:00,242.86,242.9,242.54,242.66,20832.0,217.2472,217.283,216.961,217.0683,20832.0
2018-05-31 12:00:00,242.66,242.75,241.98,241.98,16543.0,217.0683,217.1488,216.46,216.46,16543.0
2018-05-31 12:10:00,242.04,242.17,241.76,241.94,21789.0,216.5137,216.63,216.2632,216.4242,21789.0
2018-05-31 12:20:00,242.02,242.03,241.6,241.67,18188.0,216.4958,216.5048,216.1201,216.1827,18188.0
2018-05-31 12:30:00,241.67,241.87,241.59,241.74,14284.0,216.1827,216.3616,216.1112,216.2453,14284.0
2018-05-31 12:40:00,241.77,241.89,241.63,241.89,9289.0,216.2722,216.3795,216.1469,216.3795,9289.0
2018-05-31 12:50:00,241.89,241.92,241.72,241.83,16614.0,216.3795,216.4064,216.2274,216.3258,16614.0
2018-05-31 13:00:00,241.85,241.87,241.47,241.47,13912.0,216.3437,216.3616,216.0038,216.0038,13912.0
2018-05-31 13:10:00,241.44,241.48,241.13,241.41,17586.0,215.977,216.0128,215.6997,215.9501,17586.0
2018-05-31 13:20:00,241.43,241.8,241.39,241.8,17998.0,215.968,216.299,215.9323,216.299,17998.0
2018-05-31 13:30:00,241.82,241.84,241.4,241.43,19607.0,216.3169,216.3348,215.9412,215.968,19607.0
2018-05-31 13:40:00,241.44,241.56,241.1,241.16,15210.0,215.977,216.0843,215.6728,215.7265,15210.0
2018-05-31 13:50:00,241.17,241.35,240.85,240.94,49364.0,215.7355,215.8965,215.4492,215.5297,49364.0
2018-05-31 14:00:00,240.9,241.05,240.67,240.86,58712.0,215.4939,215.6281,215.2882,215.4581,58712.0
2018-05-31 14:10:00,240.86,241.56,240.86,241.52,55538.0,215.4581,216.0843,215.4581,216.0485,55538.0
2018-05-31 14:20:00,241.52,241.8,241.52,241.75,27475.0,216.0485,216.299,216.0485,216.2543,27475.0
2018-05-31 14:30:00,241.69,241.83,241.24,241.31,31448.0,216.2006,216.3258,215.7981,215.8607,31448.0
2018-05-31 14:40:00,241.32,241.33,241.1,241.3,33109.0,215.8696,215.8786,215.6728,215.8517,33109.0
2018-05-31 14:50:00,241.29,241.77,241.2,241.61,28931.0,215.8428,216.2722,215.7623,216.129,28931.0
2018-05-31 15:00:00,241.61,241.74,241.32,241.58,32704.0,216.129,216.2453,215.8696,216.1022,32704.0
2018-05-31 15:10:00,241.56,241.67,241.34,241.41,53446.0,216.0843,216.1827,215.8875,215.9501,53446.0
2018-05-31 15:20:00,241.41,241.66,241.33,241.61,45064.0,215.9501,216.1738,215.8786,216.129,45064.0
2018-05-31 15:30:00,241.59,241.61,241.24,241.56,85133.0,216.1112,216.129,215.7981,216.0843,85133.0
2018-05-31 15:40:00,241.54,241.58,241.16,241.55,78173.0,216.0664,216.1022,215.7265,216.0754,78173.0
2018-05-31 15:50:00,241.52,241.93,241.46,241.5,288258.0,216.0485,216.4153,215.9949,216.0307,288258.0
2018-06-01 09:30:00,243.74,243.74,242.43,242.84,90008.0,218.0344,218.0344,216.8626,217.2293,90008.0
2018-06-01 09:40:00,242.79,242.88,241.91,242.13,38148.0,217.1846,217.2651,216.3974,216.5942,38148.0
2018-06-01 09:50:00,242.07,242.27,241.29,242.0,52487.0,216.5405,216.7194,215.8428,216.4779,52487.0
2018-06-01 10:00:00,241.88,242.04,241.5,241.65,32850.0,216.3706,216.5137,216.0307,216.1648,32850.0
2018-06-01 10:10:00,241.68,242.21,241.34,241.57,61346.0,216.1917,216.6658,215.8875,216.0933,61346.0
2018-06-01 10:20:00,241.61,242.35,241.43,241.8,81236.0,216.129,216.791,215.968,216.299,81236.0
2018-06-01 10:30:00,241.8,242.13,241.43,241.72,26952.0,216.299,216.5942,215.968,216.2274,26952.0
2018-06-01 10:40:00,241.64,241.86,241.39,241.59,203354.0,216.1559,216.3527,215.9323,216.1112,203354.0
2018-06-01 10:50:00,241.53,242.04,241.47,241.65,42009.0,216.0575,216.5137,216.0038,216.1648,42009.0
2018-06-01 11:00:00,241.67,242.25,241.66,242.03,31721.0,216.1827,216.7016,216.1738,216.5048,31721.0
2018-06-01 11:10:00,242.03,242.2,241.79,242.14,28612.0,216.5048,216.6568,216.2901,216.6032,28612.0
2018-06-01 11:20:00,242.12,242.21,241.49,241.5,31955.0,216.5853,216.6658,216.0217,216.0307,31955.0
2018-06-01 11:30:00,241.5,241.77,241.48,241.55,36235.0,216.0307,216.2722,216.0128,216.0754,36235.0
2018-06-01 11:40:00,241.58,241.7,241.44,241.52,73936.0,216.1022,216.2096,215.977,216.0485,73936.0
2018-06-01 11:50:00,241.52,241.82,241.52,241.78,12713.0,216.0485,216.3169,216.0485,216.2811,12713.0
2018-06-01 12:00:00,241.82,242.29,241.79,241.99,20760.0,216.3169,216.7373,216.2901,216.469,20760.0
2018-06-01 12:10:00,242.03,242.08,241.74,241.8,27810.0,216.5048,216.5495,216.2453,216.299,27810.0
2018-06-01 12:20:00,241.82,241.92,241.59,241.74,27098.0,216.3169,216.4064,216.1112,216.2453,27098.0
2018-06-01 12:30:00,241.73,242.2,241.73,242.15,16737.0,216.2364,216.6568,216.2364,216.6121,16737.0
2018-06-01 12:40:00,242.13,242.56,242.13,242.49,24270.0,216.5942,216.9789,216.5942,216.9162,24270.0
2018-06-01 12:50:00,242.47,242.85,242.39,242.83,29275.0,216.8984,217.2383,216.8268,217.2204,29275.0
2018-06-01 13:00:00,242.81,242.81,242.58,242.8,12564.0,217.2025,217.2025,216.9968,217.1935,12564.0
2018-06-01 13:10:00,242.8,242.84,242.7,242.7,10489.0,217.1935,217.2293,217.1041,217.1041,10489.0
2018-06-01 13:20:00,242.69,243.05,242.67,242.93,15319.0,217.0951,217.4172,217.0773,217.3098,15319.0
2018-06-01 13:30:00,242.94,243.0,242.57,242.64,11696.0,217.3188,217.3725,216.9878,217.0504,11696.0
2018-06-01 13:40:00,242.65,242.65,242.28,242.29,41105.0,217.0594,217.0594,216.7284,216.7373,41105.0
2018-06-01 13:50:00,242.31,242.73,242.31,242.64,16569.0,216.7552,217.1309,216.7552,217.0504,16569.0
2018-06-01 14:00:00,242.61,242.66,242.44,242.62,13494.0,217.0236,217.0683,216.8715,217.0325,13494.0
2018-06-01 14:10:00,242.6,242.91,242.57,242.86,18479.0,217.0146,217.2919,216.9878,217.2472,18479.0
2018-06-01 14:20:00,242.87,243.0,242.65,242.74,19188.0,217.2562,217.3725,217.0594,217.1399,19188.0
2018-06-01 14:30:00,242.77,242.84,242.49,242.84,59080.0,217.1667,217.2293,216.9162,217.2293,59080.0
2018-06-01 14:40:00,242.84,243.15,242.8,243.15,14077.0,217.2293,217.5066,217.1935,217.5066,14077.0
2018-06-01 14:50:00,243.17,243.31,243.05,243.18,20701.0,217.5245,217.6498,217.4172,217.5335,20701.0
2018-06-01 15:00:00,243.18,243.28,242.75,242.83,27739.0,217.5335,217.6229,217.1488,217.2204,27739.0
2018-06-01 15:10:00,242.8,242.86,242.6,242.68,24678.0,217.1935,217.2472,217.0146,217.0862,24678.0
2018-06-01 15:20:00,242.65,242.72,242.57,242.71,28325.0,217.0594,217.122,216.9878,217.113,28325.0
2018-06-01 15:30:00,242.71,242.93,242.68,242.88,30735.0,217.113,217.3098,217.0862,217.2651,30735.0
2018-06-01 15:40:00,242.86,242.88,242.66,242.7,41524.0,217.2472,217.2651,217.0683,217.1041,41524.0
2018-06-01 15:50:00,242.69,243.4,242.63,243.3,228365.0,217.0951,217.7303,217.0415,217.6408,228365.0
2018-06-04 09:30:00,244.0,244.33,243.14,243.52,92758.0,218.267,218.5622,217.4977,217.8376,92758.0
2018-06-04 09:40:00,243.47,243.56,242.75,242.87,56322.0,217.7929,217.8734,217.1488,217.2562,56322.0
2018-06-04 09:50:00,242.99,243.47,242.86,242.86,28468.0,217.3635,217.7929,217.2472,217.2472,28468.0
2018-06-04 10:00:00,243.01,243.37,242.74,243.19,29571.0,217.3814,217.7034,217.1399,217.5424,29571.0
2018-06-04 10:10:00,243.25,244.26,243.19,244.26,31418.0,217.5961,218.4996,217.5424,218.4996,31418.0
2018-06-04 10:20:00,244.27,244.66,244.07,244.18,31394.0,218.5085,218.8574,218.3296,218.428,31394.0
2018-06-04 10:30:00,244.08,244.5,243.89,244.5,39580.0,218.3386,218.7143,218.1686,218.7143,39580.0
2018-06-04 10:40:00,244.46,244.85,244.31,244.8,28467.0,218.6785,219.0273,218.5443,218.9826,28467.0
2018-06-04 10:50:00,244.78,245.14,244.61,245.13,43235.0,218.9647,219.2868,218.8127,219.2778,43235.0
2018-06-04 11:00:00,245.12,245.24,244.51,244.61,39462.0,219.2689,219.3762,218.7232,218.8127,39462.0
2018-06-04 11:10:00,244.61,244.87,244.6,244.79,13977.0,218.8127,219.0452,218.8037,218.9737,13977.0
2018-06-04 11:20:00,244.83,245.15,244.61,245.15,13511.0,219.0095,219.2957,218.8127,219.2957,13511.0
2018-06-04 11:30:00,245.07,245.19,244.87,245.08,16083.0,219.2241,219.3315,219.0452,219.2331,16083.0
2018-06-04 11:40:00,245.1,245.12,244.86,245.03,54825.0,219.251,219.2689,219.0363,219.1884,54825.0
2018-06-04 11:50:00,245.06,245.12,244.64,244.89,30360.0,219.2152,219.2689,218.8395,219.0631,30360.0
2018-06-04 12:00:00,244.86,245.0,244.76,244.84,14628.0,219.0363,219.1615,218.9468,219.0184,14628.0
2018-06-04 12:10:00,244.79,244.87,244.43,244.46,37108.0,218.9737,219.0452,218.6516,218.6785,37108.0
2018-06-04 12:20:00,244.45,244.75,244.44,244.49,12553.0,218.6695,218.9379,218.6606,218.7053,12553.0
2018-06-04 12:30:00,244.48,244.69,244.47,244.49,11836.0,218.6964,218.8842,218.6874,218.7053,11836.0
2018-06-04 12:40:00,244.55,244.74,244.46,244.72,9337.0,218.759,218.9289,218.6785,218.9111,9337.0
2018-06-04 12:50:00,244.68,244.77,244.47,244.51,18516.0,218.8753,218.9558,218.6874,218.7232,18516.0
2018-06-04 13:00:00,244.58,244.91,244.47,244.77,47942.0,218.7858,219.081,218.6874,218.9558,47942.0
2018-06-04 13:10:00,244.75,244.77,244.61,244.62,29840.0,218.9379,218.9558,218.8127,218.8216,29840.0
2018-06-04 13:20:00,244.64,244.68,244.44,244.45,38895.0,218.8395,218.8753,218.6606,218.6695,38895.0
2018-06-04 13:30:00,244.49,244.59,244.4,244.48,26534.0,218.7053,218.7948,218.6248,218.6964,26534.0
2018-06-04 13:40:00,244.48,244.56,244.37,244.45,16802.0,218.6964,218.7679,218.598,218.6695,16802.0
2018-06-04 13:50:00,244.45,244.47,244.2,244.2,18798.0,218.6695,218.6874,218.4459,218.4459,18798.0
2018-06-04 14:00:00,244.27,244.27,242.84,243.72,218220.0,218.5085,218.5085,217.2293,218.0165,218220.0
2018-06-04 14:10:00,243.76,244.16,243.64,244.14,21528.0,218.0523,218.4101,217.945,218.3922,21528.0
2018-06-04 14:20:00,244.14,244.25,244.0,244.12,28264.0,218.3922,218.4906,218.267,218.3743,28264.0
2018-06-04 14:30:00,244.13,244.31,244.08,244.3,14846.0,218.3833,218.5443,218.3386,218.5354,14846.0
2018-06-04 14:40:00,244.3,244.45,244.23,244.45,20012.0,218.5354,218.6695,218.4727,218.6695,20012.0
2018-06-04 14:50:00,244.47,244.59,244.25,244.52,89926.0,218.6874,218.7948,218.4906,218.7322,89926.0
2018-06-04 15:00:00,244.51,244.6,244.37,244.56,25897.0,218.7232,218.8037,218.598,218.7679,25897.0
2018-06-04 15:10:00,244.56,244.75,244.51,244.58,61998.0,218.7679,218.9379,218.7232,218.7858,61998.0
2018-06-04 15:20:00,244.61,244.8,244.46,244.66,54531.0,218.8127,218.9826,218.6785,218.8574,54531.0
2018-06-04 15:30:00,244.68,244.79,244.55,244.69,54005.0,218.8753,218.9737,218.759,218.8842,54005.0
2018-06-04 15:40:00,244.68,244.99,244.55,244.78,61783.0,218.8753,219.1526,218.759,218.9647,61783.0
2018-06-04 15:50:00,244.85,245.09,244.6,244.63,148480.0,219.0273,219.242,218.8037,218.8306,148480.0
2018-06-05 09:30:00,245.09,245.12,244.33,244.81,46062.0,219.242,219.2689,218.5622,218.9916,46062.0
2018-06-05 09:40:00,244.83,244.98,243.84,244.07,59273.0,219.0095,219.1436,218.1239,218.3296,59273.0
2018-06-05 09:50:00,243.93,243.96,243.45,243.63,31833.0,218.2044,218.2312,217.775,217.936,31833.0
2018-06-05 10:00:00,243.66,243.95,243.36,243.44,27720.0,217.9629,218.2223,217.6945,217.7661,27720.0
2018-06-05 10:10:00,243.46,243.54,242.87,243.34,29073.0,217.7839,217.8555,217.2562,217.6766,29073.0
2018-06-05 10:20:00,243.3,243.39,242.95,243.06,17807.0,217.6408,217.7213,217.3277,217.4261,17807.0
2018-06-05 10:30:00,243.13,243.29,242.53,242.59,28760.0,217.4887,217.6319,216.952,217.0057,28760.0
2018-06-05 10:40:00,242.59,242.62,242.19,242.47,37874.0,217.0057,217.0325,216.6479,216.8984,37874.0
2018-06-05 10:50:00,242.5,243.22,242.5,243.01,19930.0,216.9252,217.5693,216.9252,217.3814,19930.0
2018-06-05 11:00:00,243.06,243.07,242.62,242.65,20128.0,217.4261,217.4351,217.0325,217.0594,20128.0
2018-06-05 11:10:00,242.58,242.78,242.49,242.59,16226.0,216.9968,217.1757,216.9162,217.0057,16226.0
2018-06-05 11:20:00,242.61,242.76,242.38,242.5,16465.0,217.0236,217.1578,216.8178,216.9252,16465.0
2018-06-05 11:30:00,242.46,242.54,242.15,242.31,35800.0,216.8894,216.961,216.6121,216.7552,35800.0
2018-06-05 11:40:00,242.38,242.39,241.91,242.19,14196.0,216.8178,216.8268,216.3974,216.6479,14196.0
2018-06-05 11:50:00,242.2,242.54,242.16,242.51,31761.0,216.6568,216.961,216.621,216.9341,31761.0
2018-06-05 12:00:00,242.49,242.82,242.32,242.82,9140.0,216.9162,217.2114,216.7642,217.2114,9140.0
2018-06-05 12:10:00,242.81,242.81,242.58,242.58,20896.0,217.2025,217.2025,216.9968,216.9968,20896.0
2018-06-05 12:20:00,242.57,242.77,242.49,242.65,9609.0,216.9878,217.1667,216.9162,217.0594,9609.0
2018-06-05 12:30:00,242.68,242.75,242.46,242.75,7787.0,217.0862,217.1488,216.8894,217.1488,7787.0
2018-06-05 12:40:00,242.76,243.05,242.76,242.94,16266.0,217.1578,217.4172,217.1578,217.3188,16266.0
2018-06-05 12:50:00,242.94,243.03,242.85,242.95,5763.0,217.3188,217.3993,217.2383,217.3277,5763.0
2018-06-05 13:00:00,242.96,242.99,242.75,242.99,11075.0,217.3367,217.3635,217.1488,217.3635,11075.0
2018-06-05 13:10:00,242.95,243.59,242.9,243.58,18562.0,217.3277,217.9002,217.283,217.8913,18562.0
2018-06-05 13:20:00,243.56,243.64,243.52,243.58,12012.0,217.8734,217.945,217.8376,217.8913,12012.0
2018-06-05 13:30:00,243.56,243.78,243.5,243.75,17552.0,217.8734,218.0702,217.8197,218.0434,17552.0
2018-06-05 13:40:00,243.77,243.95,243.76,243.95,15169.0,218.0612,218.2223,218.0523,218.2223,15169.0
2018-06-05 13:50:00,243.96,244.02,243.66,243.66,23529.0,218.2312,218.2849,217.9629,217.9629,23529.0
2018-06-05 14:00:00,243.72,243.73,243.47,243.57,17220.0,218.0165,218.0255,217.7929,217.8823,17220.0
2018-06-05 14:10:00,243.57,243.9,243.56,243.84,14128.0,217.8823,218.1775,217.8734,218.1239,14128.0
2018-06-05 14:20:00,243.81,243.89,243.68,243.89,12981.0,218.097,218.1686,217.9807,218.1686,12981.0
2018-06-05 14:30:00,243.86,243.97,243.83,243.9,14380.0,218.1418,218.2402,218.1149,218.1775,14380.0
2018-06-05 14:40:00,243.98,244.04,243.94,243.99,15101.0,218.2491,218.3028,218.2133,218.258,15101.0
2018-06-05 14:50:00,243.97,244.35,243.97,244.31,13591.0,218.2402,218.5801,218.2402,218.5443,13591.0
2018-06-05 15:00:00,244.33,244.33,244.1,244.33,17850.0,218.5622,218.5622,218.3564,218.5622,17850.0
2018-06-05 15:10:00,244.32,244.32,244.03,244.11,15462.0,218.5532,218.5532,218.2938,218.3654,15462.0
2018-06-05 15:20:00,244.14,244.16,243.86,244.03,29066.0,218.3922,218.4101,218.1418,218.2938,29066.0
2018-06-05 15:30:00,244.03,244.25,244.0,244.17,38178.0,218.2938,218.4906,218.267,218.4191,38178.0
2018-06-05 15:40:00,244.17,244.39,244.07,244.33,33969.0,218.4191,218.6159,218.3296,218.5622,33969.0
2018-06-05 15:50:00,244.32,244.56,244.19,244.4,65414.0,218.5532,218.7679,218.437,218.6248,65414.0
2018-06-06 09:30:00,246.32,246.99,245.52,246.21,102092.0,220.3423,220.9417,219.6267,220.2439,102092.0
2018-06-06 09:40:00,246.15,246.42,245.15,245.15,77159.0,220.1902,220.4318,219.2957,219.2957,77159.0
2018-06-06 09:50:00,245.13,246.3,245.13,245.5,97017.0,219.2778,220.3244,219.2778,219.6088,97017.0
2018-06-06 10:00:00,245.51,246.25,245.48,245.64,149814.0,219.6177,220.2797,219.5909,219.734,149814.0
2018-06-06 10:10:00,245.64,246.03,245.64,245.78,38316.0,219.734,220.0829,219.734,219.8593,38316.0
2018-06-06 10:20:00,245.8,246.0,245.63,245.77,40947.0,219.8772,220.0561,219.7251,219.8503,40947.0
2018-06-06 10:30:00,245.75,245.85,245.44,245.8,39780.0,219.8324,219.9219,219.5551,219.8772,39780.0
2018-06-06 10:40:00,245.78,245.92,245.21,245.8,78120.0,219.8593,219.9845,219.3494,219.8772,78120.0
2018-06-06 10:50:00,245.8,245.95,245.66,245.82,29240.0,219.8772,220.0113,219.7519,219.895,29240.0
2018-06-06 11:00:00,245.8,245.92,245.57,245.88,28998.0,219.8772,219.9845,219.6714,219.9487,28998.0
2018-06-06 11:10:00,245.88,246.22,245.8,246.15,42285.0,219.9487,220.2529,219.8772,220.1902,42285.0
2018-06-06 11:20:00,246.19,246.65,246.19,246.64,25217.0,220.226,220.6375,220.226,220.6286,25217.0
2018-06-06 11:30:00,246.67,247.39,246.65,247.31,33776.0,220.6554,221.2995,220.6375,221.2279,33776.0
2018-06-06 11:40:00,247.26,247.45,247.09,247.3,21761.0,221.1832,221.3531,221.0311,221.219,21761.0
2018-06-06 11:50:00,247.34,247.36,246.83,247.34,28672.0,221.2547,221.2726,220.7985,221.2547,28672.0
2018-06-06 12:00:00,247.36,247.44,247.25,247.25,44189.0,221.2726,221.3442,221.1742,221.1742,44189.0
2018-06-06 12:10:00,247.25,247.55,247.06,247.55,22943.0,221.1742,221.4426,221.0043,221.4426,22943.0
2018-06-06 12:20:00,247.55,247.63,247.36,247.51,24782.0,221.4426,221.5142,221.2726,221.4068,24782.0
2018-06-06 12:30:00,247.52,247.54,247.16,247.29,20576.0,221.4158,221.4337,221.0937,221.21,20576.0
2018-06-06 12:40:00,247.27,247.4,246.81,246.99,28623.0,221.1921,221.3084,220.7806,220.9417,28623.0
2018-06-06 12:50:00,246.97,247.34,246.89,247.23,19913.0,220.9238,221.2547,220.8522,221.1563,19913.0
2018-06-06 13:00:00,247.22,247.32,246.95,247.07,31914.0,221.1474,221.2369,220.9059,221.0132,31914.0
2018-06-06 13:10:00,247.02,247.22,246.98,247.03,17054.0,220.9685,221.1474,220.9327,220.9774,17054.0
2018-06-06 13:20:00,246.98,247.09,246.88,247.06,26643.0,220.9327,221.0311,220.8433,221.0043,26643.0
2018-06-06 13:30:00,247.08,247.22,246.91,247.05,18688.0,221.0222,221.1474,220.8701,220.9953,18688.0
2018-06-06 13:40:00,247.04,247.04,246.86,246.93,15232.0,220.9864,220.9864,220.8254,220.888,15232.0
2018-06-06 13:50:00,246.96,247.09,246.86,246.94,31871.0,220.9148,221.0311,220.8254,220.8969,31871.0
2018-06-06 14:00:00,246.99,247.16,246.92,247.03,13747.0,220.9417,221.0937,220.879,220.9774,13747.0
2018-06-06 14:10:00,247.0,247.13,246.8,246.81,20755.0,220.9506,221.0669,220.7717,220.7806,20755.0
2018-06-06 14:20:00,246.83,247.04,246.83,247.01,10871.0,220.7985,220.9864,220.7985,220.9595,10871.0
2018-06-06 14:30:00,246.99,247.31,246.95,247.29,22256.0,220.9417,221.2279,220.9059,221.21,22256.0
2018-06-06 14:40:00,247.32,247.9,247.3,247.87,34673.0,221.2369,221.7557,221.219,221.7289,34673.0
2018-06-06 14:50:00,247.88,248.0,247.81,247.95,41594.0,221.7378,221.8451,221.6752,221.8004,41594.0
2018-06-06 15:00:00,247.99,248.49,247.94,248.21,37901.0,221.8362,222.2835,221.7915,222.033,37901.0
2018-06-06 15:10:00,248.2,248.41,248.19,248.27,38599.0,222.024,222.2119,222.0151,222.0867,38599.0
2018-06-06 15:20:00,248.29,248.47,248.26,248.45,44001.0,222.1046,222.2656,222.0777,222.2477,44001.0
2018-06-06 15:30:00,248.46,248.63,248.43,248.51,77598.0,222.2566,222.4087,222.2298,222.3014,77598.0
2018-06-06 15:40:00,248.51,248.56,248.36,248.54,92621.0,222.3014,222.3461,222.1672,222.3282,92621.0
2018-06-06 15:50:00,248.56,248.72,248.39,248.62,167055.0,222.3461,222.4892,222.194,222.3998,167055.0
2018-06-07 09:30:00,249.76,250.0,249.08,249.64,115250.0,223.4195,223.6342,222.8112,223.3122,115250.0
2018-06-07 09:40:00,249.68,249.89,249.31,249.72,34215.0,223.348,223.5358,223.017,223.3837,34215.0
2018-06-07 09:50:00,249.65,249.7,248.93,249.13,44970.0,223.3211,223.3659,222.6771,222.856,44970.0
2018-06-07 10:00:00,249.13,249.39,249.0,249.1,32610.0,222.856,223.0885,222.7397,222.8291,32610.0
2018-06-07 10:10:00,249.1,249.56,248.91,249.48,52144.0,222.8291,223.2406,222.6592,223.1691,52144.0
2018-06-07 10:20:00,249.42,249.46,249.23,249.3,30132.0,223.1154,223.1512,222.9454,223.008,30132.0
2018-06-07 10:30:00,249.3,249.3,248.85,249.04,54437.0,223.008,223.008,222.6055,222.7755,54437.0
2018-06-07 10:40:00,249.0,249.16,248.86,249.05,30872.0,222.7397,222.8828,222.6144,222.7844,30872.0
2018-06-07 10:50:00,249.0,249.32,248.76,249.32,23508.0,222.7397,223.0259,222.525,223.0259,23508.0
2018-06-07 11:00:00,249.33,249.42,249.05,249.14,67937.0,223.0349,223.1154,222.7844,222.8649,67937.0
2018-06-07 11:10:00,249.12,249.47,248.88,248.93,40740.0,222.847,223.1601,222.6323,222.6771,40740.0
2018-06-07 11:20:00,248.91,249.04,248.84,248.99,18891.0,222.6592,222.7755,222.5966,222.7307,18891.0
2018-06-07 11:30:00,249.01,249.2,248.68,248.7,23562.0,222.7486,222.9186,222.4534,222.4713,23562.0
2018-06-07 11:40:00,248.74,248.82,248.37,248.54,20623.0,222.5071,222.5787,222.1761,222.3282,20623.0
2018-06-07 11:50:00,248.55,248.84,248.25,248.76,20294.0,222.3371,222.5966,222.0688,222.525,20294.0
2018-06-07 12:00:00,248.77,249.35,248.72,249.19,18391.0,222.5339,223.0528,222.4892,222.9096,18391.0
2018-06-07 12:10:00,249.14,249.29,249.09,249.25,13522.0,222.8649,222.9991,222.8202,222.9633,13522.0
2018-06-07 12:20:00,249.25,249.33,249.06,249.09,30896.0,222.9633,223.0349,222.7933,222.8202,30896.0
2018-06-07 12:30:00,249.04,249.04,248.61,248.61,27068.0,222.7755,222.7755,222.3908,222.3908,27068.0
2018-06-07 12:40:00,248.58,248.86,248.48,248.86,12874.0,222.364,222.6144,222.2745,222.6144,12874.0
2018-06-07 12:50:00,248.82,249.0,248.76,248.91,24714.0,222.5787,222.7397,222.525,222.6592,24714.0
2018-06-07 13:00:00,248.87,249.16,248.81,249.03,12457.0,222.6234,222.8828,222.5697,222.7665,12457.0
2018-06-07 13:10:00,249.03,249.15,248.79,248.96,16343.0,222.7665,222.8739,222.5518,222.7039,16343.0
2018-06-07 13:20:00,248.91,249.25,248.86,249.04,16498.0,222.6592,222.9633,222.6144,222.7755,16498.0
2018-06-07 13:30:00,249.02,249.31,248.81,248.93,22519.0,222.7576,223.017,222.5697,222.6771,22519.0
2018-06-07 13:40:00,248.94,249.22,248.79,249.19,19705.0,222.686,222.9365,222.5518,222.9096,19705.0
2018-06-07 13:50:00,249.19,249.19,248.73,248.73,12788.0,222.9096,222.9096,222.4982,222.4982,12788.0
2018-06-07 14:00:00,248.73,249.04,248.54,248.97,18267.0,222.4982,222.7755,222.3282,222.7128,18267.0
2018-06-07 14:10:00,249.03,249.12,248.89,249.01,13747.0,222.7665,222.847,222.6413,222.7486,13747.0
2018-06-07 14:20:00,249.04,249.08,248.92,248.97,17220.0,222.7755,222.8112,222.6681,222.7128,17220.0
2018-06-07 14:30:00,249.02,249.22,248.97,249.15,45910.0,222.7576,222.9365,222.7128,222.8739,45910.0
2018-06-07 14:40:00,249.12,249.18,248.98,249.03,17301.0,222.847,222.9007,222.7218,222.7665,17301.0
2018-06-07 14:50:00,249.05,249.05,248.82,248.85,14051.0,222.7844,222.7844,222.5787,222.6055,14051.0
2018-06-07 15:00:00,248.86,248.91,248.52,248.52,18799.0,222.6144,222.6592,222.3103,222.3103,18799.0
2018-06-07 15:10:00,248.53,248.77,248.4,248.76,20732.0,222.3192,222.5339,222.203,222.525,20732.0
2018-06-07 15:20:00,248.76,249.2,248.74,249.05,25452.0,222.525,222.9186,222.5071,222.7844,25452.0
2018-06-07 15:30:00,249.0,249.02,248.71,248.82,28135.0,222.7397,222.7576,222.4803,222.5787,28135.0
2018-06-07 15:40:00,248.83,248.99,248.67,248.78,40604.0,222.5876,222.7307,222.4445,222.5429,40604.0
2018-06-07 15:50:00,248.79,249.18,248.76,248.88,114583.0,222.5518,222.9007,222.525,222.6323,114583.0
2018-06-08 09:30:00,249.46,249.74,248.07,248.8,60773.0,223.1512,223.4016,221.9078,222.5608,60773.0
2018-06-08 09:40:00,248.68,249.24,248.67,249.08,27728.0,222.4534,222.9544,222.4445,222.8112,27728.0
2018-06-08 09:50:00,249.02,249.2,248.41,249.09,32661.0,222.7576,222.9186,222.2119,222.8202,32661.0
2018-06-08 10:00:00,248.96,249.2,248.74,248.92,28837.0,222.7039,222.9186,222.5071,222.6681,28837.0
2018-06-08 10:10:00,248.9,249.2,248.89,249.07,36786.0,222.6502,222.9186,222.6413,222.8023,36786.0
2018-06-08 10:20:00,249.04,249.28,248.99,249.22,33259.0,222.7755,222.9901,222.7307,222.9365,33259.0
2018-06-08 10:30:00,249.2,249.2,248.95,248.95,20336.0,222.9186,222.9186,222.695,222.695,20336.0
2018-06-08 10:40:00,248.82,249.18,248.82,249.01,42273.0,222.5787,222.9007,222.5787,222.7486,42273.0
2018-06-08 10:50:00,249.08,249.7,249.03,249.69,69519.0,222.8112,223.3659,222.7665,223.3569,69519.0
2018-06-08 11:00:00,249.66,250.0,249.6,249.9,140719.0,223.3301,223.6342,223.2764,223.5448,140719.0
2018-06-08 11:10:00,249.86,250.0,249.73,249.79,46947.0,223.509,223.6342,223.3927,223.4464,46947.0
2018-06-08 11:20:00,249.8,249.91,249.63,249.71,23538.0,223.4553,223.5537,223.3032,223.3748,23538.0
2018-06-08 11:30:00,249.67,249.67,249.04,249.47,61378.0,223.339,223.339,222.7755,223.1601,61378.0
2018-06-08 11:40:00,249.47,249.82,249.43,249.82,21179.0,223.1601,223.4732,223.1243,223.4732,21179.0
2018-06-08 11:50:00,249.8,250.0,249.61,249.92,35260.0,223.4553,223.6342,223.2853,223.5627,35260.0
2018-06-08 12:00:00,249.92,250.0,249.84,249.94,88069.0,223.5627,223.6342,223.4911,223.5805,88069.0
2018-06-08 12:10:00,249.97,250.0,249.83,249.97,110849.0,223.6074,223.6342,223.4821,223.6074,110849.0
2018-06-08 12:20:00,249.98,250.16,249.81,250.16,88579.0,223.6163,223.7773,223.4643,223.7773,88579.0
2018-06-08 12:30:00,250.17,251.16,250.13,250.95,58372.0,223.7863,224.6719,223.7505,224.484,58372.0
2018-06-08 12:40:00,250.94,251.07,250.7,250.78,43486.0,224.4751,224.5914,224.2604,224.332,43486.0
2018-06-08 12:50:00,250.76,251.02,250.76,250.89,23289.0,224.3141,224.5466,224.3141,224.4304,23289.0
2018-06-08 13:00:00,250.88,251.03,250.6,250.75,26921.0,224.4214,224.5556,224.1709,224.3051,26921.0
2018-06-08 13:10:00,250.75,250.95,250.63,250.74,31625.0,224.3051,224.484,224.1978,224.2962,31625.0
2018-06-08 13:20:00,250.72,251.5,250.69,251.27,57861.0,224.2783,224.976,224.2514,224.7703,57861.0
2018-06-08 13:30:00,251.26,251.29,250.85,251.01,28639.0,224.7613,224.7882,224.3946,224.5377,28639.0
2018-06-08 13:40:00,251.05,251.1,250.67,250.69,25168.0,224.5735,224.6182,224.2336,224.2514,25168.0
2018-06-08 13:50:00,250.69,250.9,250.47,250.59,39194.0,224.2514,224.4393,224.0546,224.162,39194.0
2018-06-08 14:00:00,250.61,250.73,250.51,250.68,19489.0,224.1799,224.2872,224.0904,224.2425,19489.0
2018-06-08 14:10:00,250.7,251.0,250.63,250.85,25278.0,224.2604,224.5288,224.1978,224.3946,25278.0
2018-06-08 14:20:00,250.87,250.95,250.73,250.88,16277.0,224.4125,224.484,224.2872,224.4214,16277.0
2018-06-08 14:30:00,250.91,251.0,250.88,250.94,38280.0,224.4482,224.5288,224.4214,224.4751,38280.0
2018-06-08 14:40:00,250.97,251.26,250.93,250.98,54575.0,224.5019,224.7613,224.4661,224.5109,54575.0
2018-06-08 14:50:00,250.99,251.22,250.85,250.86,28474.0,224.5198,224.7255,224.3946,224.4035,28474.0
2018-06-08 15:00:00,250.89,250.99,250.61,250.8,41151.0,224.4304,224.5198,224.1799,224.3498,41151.0
2018-06-08 15:10:00,250.8,250.91,250.62,250.63,33209.0,224.3498,224.4482,224.1888,224.1978,33209.0
2018-06-08 15:20:00,250.66,250.92,250.66,250.84,24971.0,224.2246,224.4572,224.2246,224.3856,24971.0
2018-06-08 15:30:00,250.82,250.94,250.64,250.71,38433.0,224.3677,224.4751,224.2067,224.2693,38433.0
2018-06-08 15:40:00,250.71,250.76,250.5,250.57,89497.0,224.2693,224.3141,224.0815,224.1441,89497.0
2018-06-08 15:50:00,250.58,251.0,250.54,250.57,187973.0,224.153,224.5288,224.1173,224.1441,187973.0
2018-06-11 09:30:00,250.84,251.48,250.4,251.37,80448.0,224.3856,224.9581,223.992,224.8597,80448.0
2018-06-11 09:40:00,251.25,251.45,250.55,251.45,43995.0,224.7524,224.9313,224.1262,224.9313,43995.0
2018-06-11 09:50:00,251.45,251.52,250.82,251.2,32675.0,224.9313,224.9939,224.3677,224.7077,32675.0
2018-06-11 10:00:00,251.23,251.49,250.84,251.42,35329.0,224.7345,224.9671,224.3856,224.9045,35329.0
2018-06-11 10:10:00,251.41,251.86,251.4,251.69,32542.0,224.8955,225.2981,224.8866,225.146,32542.0
2018-06-11 10:20:00,251.77,252.91,251.65,252.86,68366.0,225.2175,226.2373,225.1102,226.1926,68366.0
2018-06-11 10:30:00,252.81,252.97,252.54,252.88,35992.0,226.1479,226.291,225.9063,226.2105,35992.0
2018-06-11 10:40:00,252.9,253.0,252.68,252.81,48358.0,226.2284,226.3178,226.0316,226.1479,48358.0
2018-06-11 10:50:00,252.81,253.18,252.69,253.14,48128.0,226.1479,226.4788,226.0405,226.4431,48128.0
2018-06-11 11:00:00,253.18,253.45,253.07,253.16,44304.0,226.4788,226.7204,226.3804,226.461,44304.0
2018-06-11 11:10:00,253.14,253.28,252.85,253.02,37431.0,226.4431,226.5683,226.1836,226.3357,37431.0
2018-06-11 11:20:00,253.04,253.29,252.86,253.18,36389.0,226.3536,226.5772,226.1926,226.4788,36389.0
2018-06-11 11:30:00,253.17,253.56,252.83,253.54,66760.0,226.4699,226.8188,226.1658,226.8009,66760.0
2018-06-11 11:40:00,253.58,253.86,253.46,253.83,56276.0,226.8367,227.0871,226.7293,227.0603,56276.0
2018-06-11 11:50:00,253.86,253.97,253.67,253.74,20578.0,227.0871,227.1855,226.9172,226.9798,20578.0
2018-06-11 12:00:00,253.75,254.0,253.72,253.96,56336.0,226.9887,227.2124,226.9619,227.1766,56336.0
2018-06-11 12:10:00,253.96,254.0,253.82,253.83,43916.0,227.1766,227.2124,227.0513,227.0603,43916.0
2018-06-11 12:20:00,253.85,254.0,253.75,253.99,36874.0,227.0782,227.2124,226.9887,227.2034,36874.0
2018-06-11 12:30:00,253.99,254.51,253.91,254.5,53389.0,227.2034,227.6686,227.1319,227.6596,53389.0
2018-06-11 12:40:00,254.48,254.68,254.29,254.64,28017.0,227.6417,227.8206,227.4718,227.7849,28017.0
2018-06-11 12:50:00,254.59,254.72,254.52,254.66,35684.0,227.7401,227.8564,227.6775,227.8028,35684.0
2018-06-11 13:00:00,254.67,254.7,254.39,254.56,43496.0,227.8117,227.8385,227.5612,227.7133,43496.0
2018-06-11 13:10:00,254.6,254.99,254.49,254.5,41181.0,227.7491,228.098,227.6507,227.6596,41181.0
2018-06-11 13:20:00,254.47,254.86,254.46,254.64,26749.0,227.6328,227.9817,227.6238,227.7849,26749.0
2018-06-11 13:30:00,254.65,254.71,254.35,254.51,32904.0,227.7938,227.8475,227.5254,227.6686,32904.0
2018-06-11 13:40:00,254.5,254.55,254.29,254.39,22494.0,227.6596,227.7044,227.4718,227.5612,22494.0
2018-06-11 13:50:00,254.39,254.4,254.12,254.38,30275.0,227.5612,227.5702,227.3197,227.5523,30275.0
2018-06-11 14:00:00,254.36,254.41,254.12,254.3,29650.0,227.5344,227.5791,227.3197,227.4807,29650.0
2018-06-11 14:10:00,254.32,254.43,254.12,254.39,34614.0,227.4986,227.597,227.3197,227.5612,34614.0
2018-06-11 14:20:00,254.39,254.6,254.37,254.53,26032.0,227.5612,227.7491,227.5433,227.6865,26032.0
2018-06-11 14:30:00,254.5,254.5,254.1,254.17,36135.0,227.6596,227.6596,227.3018,227.3644,36135.0
2018-06-11 14:40:00,254.15,254.32,254.14,254.17,45463.0,227.3465,227.4986,227.3376,227.3644,45463.0
2018-06-11 14:50:00,254.2,254.3,254.15,254.24,16322.0,227.3913,227.4807,227.3465,227.427,16322.0
2018-06-11 15:00:00,254.23,254.28,253.92,253.93,33324.0,227.4181,227.4628,227.1408,227.1497,33324.0
2018-06-11 15:10:00,253.93,254.09,253.86,253.94,28673.0,227.1497,227.2929,227.0871,227.1587,28673.0
2018-06-11 15:20:00,253.91,254.2,253.81,254.1,47551.0,227.1319,227.3913,227.0424,227.3018,47551.0
2018-06-11 15:30:00,254.08,254.31,254.0,254.18,62432.0,227.2839,227.4897,227.2124,227.3734,62432.0
2018-06-11 15:40:00,254.16,254.44,254.13,254.42,86671.0,227.3555,227.606,227.3287,227.5881,86671.0
2018-06-11 15:50:00,254.43,254.43,253.49,253.81,367092.0,227.597,227.597,226.7561,227.0424,367092.0
2018-06-12 09:30:00,253.2,253.77,251.07,251.37,118217.0,226.4967,227.0066,224.5914,224.8597,118217.0
2018-06-12 09:40:00,251.36,251.57,250.68,250.83,57077.0,224.8508,225.0386,224.2425,224.3767,57077.0
2018-06-12 09:50:00,250.84,250.92,250.17,250.6,49409.0,224.3856,224.4572,223.7863,224.1709,49409.0
2018-06-12 10:00:00,250.6,250.76,250.36,250.4,38242.0,224.1709,224.3141,223.9562,223.992,38242.0
2018-06-12 10:10:00,250.39,251.13,250.26,250.86,26677.0,223.9831,224.645,223.8668,224.4035,26677.0
2018-06-12 10:20:00,250.82,251.13,250.77,250.91,24602.0,224.3677,224.645,224.323,224.4482,24602.0
2018-06-12 10:30:00,250.9,250.97,250.59,250.71,34768.0,224.4393,224.5019,224.162,224.2693,34768.0
2018-06-12 10:40:00,250.68,251.16,250.67,251.16,33768.0,224.2425,224.6719,224.2336,224.6719,33768.0
2018-06-12 10:50:00,251.1,251.61,251.06,251.53,33019.0,224.6182,225.0744,224.5824,225.0029,33019.0
2018-06-12 11:00:00,251.5,252.07,251.31,251.96,33833.0,224.976,225.4859,224.8061,225.3875,33833.0
2018-06-12 11:10:00,251.97,252.02,251.68,251.75,35146.0,225.3965,225.4412,225.137,225.1997,35146.0
2018-06-12 11:20:00,251.73,252.45,251.57,252.43,47430.0,225.1818,225.8258,225.0386,225.8079,47430.0
2018-06-12 11:30:00,252.45,252.77,252.41,252.64,28509.0,225.8258,226.1121,225.79,225.9958,28509.0
2018-06-12 11:40:00,252.62,252.78,252.51,252.77,20410.0,225.9779,226.121,225.8795,226.1121,20410.0
2018-06-12 11:50:00,252.77,253.07,252.65,252.9,16595.0,226.1121,226.3804,226.0047,226.2284,16595.0
2018-06-12 12:00:00,252.9,253.15,252.86,252.91,21400.0,226.2284,226.452,226.1926,226.2373,21400.0
2018-06-12 12:10:00,252.91,252.99,252.86,252.86,19629.0,226.2373,226.3089,226.1926,226.1926,19629.0
2018-06-12 12:20:00,252.84,252.93,252.76,252.77,13559.0,226.1747,226.2552,226.1031,226.1121,13559.0
2018-06-12 12:30:00,252.75,252.83,252.68,252.8,9749.0,226.0942,226.1658,226.0316,226.1389,9749.0
2018-06-12 12:40:00,252.83,252.84,252.58,252.67,24190.0,226.1658,226.1747,225.9421,226.0226,24190.0
2018-06-12 12:50:00,252.73,252.97,252.73,252.9,34450.0,226.0763,226.291,226.0763,226.2284,34450.0
2018-06-12 13:00:00,252.9,253.14,252.85,252.95,21704.0,226.2284,226.4431,226.1836,226.2731,21704.0
2018-06-12 13:10:00,252.99,253.09,252.74,252.74,25445.0,226.3089,226.3983,226.0852,226.0852,25445.0
2018-06-12 13:20:00,252.73,253.0,252.68,252.91,27844.0,226.0763,226.3178,226.0316,226.2373,27844.0
2018-06-12 13:30:00,252.88,253.53,252.87,253.53,18313.0,226.2105,226.7919,226.2015,226.7919,18313.0
2018-06-12 13:40:00,253.53,253.74,253.34,253.7,19353.0,226.7919,226.9798,226.622,226.944,19353.0
2018-06-12 13:50:00,253.67,253.91,253.51,253.71,28148.0,226.9172,227.1319,226.774,226.9529,28148.0
2018-06-12 14:00:00,253.71,253.84,253.5,253.84,23532.0,226.9529,227.0692,226.7651,227.0692,23532.0
2018-06-12 14:10:00,253.82,253.94,253.51,253.54,89134.0,227.0513,227.1587,226.774,226.8009,89134.0
2018-06-12 14:20:00,253.52,253.79,253.29,253.31,31831.0,226.783,227.0245,226.5772,226.5951,31831.0
2018-06-12 14:30:00,253.26,253.43,252.98,253.04,24498.0,226.5504,226.7025,226.2999,226.3536,24498.0
2018-06-12 14:40:00,253.01,253.02,252.76,252.9,24349.0,226.3268,226.3357,226.1031,226.2284,24349.0
2018-06-12 14:50:00,252.89,252.96,252.83,252.83,62909.0,226.2194,226.282,226.1658,226.1658,62909.0
2018-06-12 15:00:00,252.83,253.22,252.81,253.14,67665.0,226.1658,226.5146,226.1479,226.4431,67665.0
2018-06-12 15:10:00,253.12,253.21,253.09,253.15,36229.0,226.4252,226.5057,226.3983,226.452,36229.0
2018-06-12 15:20:00,253.17,253.45,253.08,253.45,28954.0,226.4699,226.7204,226.3894,226.7204,28954.0
2018-06-12 15:30:00,253.49,253.63,253.06,253.19,50264.0,226.7561,226.8814,226.3715,226.4878,50264.0
2018-06-12 15:40:00,253.2,253.22,252.95,253.2,51924.0,226.4967,226.5146,226.2731,226.4967,51924.0
2018-06-12 15:50:00,253.22,253.72,253.22,253.5,273185.0,226.5146,226.9619,226.5146,226.7651,273185.0
2018-06-13 09:30:00,254.14,256.18,253.97,256.17,105692.0,227.3376,229.1625,227.1855,229.1535,105692.0
2018-06-13 09:40:00,256.02,256.73,255.54,256.15,54765.0,229.0193,229.6544,228.5899,229.1356,54765.0
2018-06-13 09:50:00,256.29,256.36,254.88,255.81,67919.0,229.2609,229.3235,227.9996,228.8315,67919.0
2018-06-13 10:00:00,255.81,256.03,255.45,255.48,38541.0,228.8315,229.0283,228.5094,228.5363,38541.0
2018-06-13 10:10:00,255.44,255.87,254.71,255.18,59828.0,228.5005,228.8851,227.8475,228.2679,59828.0
2018-06-13 10:20:00,255.19,255.43,254.97,255.14,37966.0,228.2769,228.4915,228.0801,228.2321,37966.0
2018-06-13 10:30:00,255.23,255.23,254.69,255.09,29774.0,228.3126,228.3126,227.8296,228.1874,29774.0
2018-06-13 10:40:00,255.04,255.36,254.89,255.16,19903.0,228.1427,228.4289,228.0085,228.25,19903.0
2018-06-13 10:50:00,255.11,255.35,254.61,254.73,40188.0,228.2053,228.42,227.758,227.8654,40188.0
2018-06-13 11:00:00,254.75,254.89,254.44,254.63,33915.0,227.8833,228.0085,227.606,227.7759,33915.0
2018-06-13 11:10:00,254.65,254.77,254.44,254.45,27382.0,227.7938,227.9012,227.606,227.6149,27382.0
2018-06-13 11:20:00,254.44,254.45,254.15,254.22,29485.0,227.606,227.6149,227.3465,227.4092,29485.0
2018-06-13 11:30:00,254.25,254.28,253.9,253.9,21001.0,227.436,227.4628,227.1229,227.1229,21001.0
2018-06-13 11:40:00,253.94,254.02,253.85,253.96,26265.0,227.1587,227.2303,227.0782,227.1766,26265.0
2018-06-13 11:50:00,253.97,254.16,253.89,254.1,22800.0,227.1855,227.3555,227.114,227.3018,22800.0
2018-06-13 12:00:00,254.11,254.25,253.88,253.98,22317.0,227.3108,227.436,227.105,227.1945,22317.0
2018-06-13 12:10:00,253.94,253.94,253.2,253.2,28378.0,227.1587,227.1587,226.4967,226.4967,28378.0
2018-06-13 12:20:00,253.23,253.84,253.23,253.78,17856.0,226.5236,227.0692,226.5236,227.0156,17856.0
2018-06-13 12:30:00,253.82,254.0,253.65,254.0,25245.0,227.0513,227.2124,226.8993,227.2124,25245.0
2018-06-13 12:40:00,254.0,254.0,253.91,253.97,28885.0,227.2124,227.2124,227.1319,227.1855,28885.0
2018-06-13 12:50:00,253.95,253.99,253.83,253.91,20236.0,227.1676,227.2034,227.0603,227.1319,20236.0
2018-06-13 13:00:00,253.91,253.91,253.74,253.87,15931.0,227.1319,227.1319,226.9798,227.0961,15931.0
2018-06-13 13:10:00,253.91,254.16,253.86,254.08,36904.0,227.1319,227.3555,227.0871,227.2839,36904.0
2018-06-13 13:20:00,254.05,254.11,253.77,254.07,12367.0,227.2571,227.3108,227.0066,227.275,12367.0
2018-06-13 13:30:00,254.1,254.45,254.09,254.45,19782.0,227.3018,227.6149,227.2929,227.6149,19782.0
2018-06-13 13:40:00,254.48,254.53,254.12,254.12,17005.0,227.6417,227.6865,227.3197,227.3197,17005.0
2018-06-13 13:50:00,254.2,254.2,253.85,254.11,54508.0,227.3913,227.3913,227.0782,227.3108,54508.0
2018-06-13 14:00:00,254.05,254.13,253.21,253.25,54757.0,227.2571,227.3287,226.5057,226.5415,54757.0
2018-06-13 14:10:00,253.29,253.7,253.25,253.56,35114.0,226.5772,226.944,226.5415,226.8188,35114.0
2018-06-13 14:20:00,253.56,253.68,253.43,253.55,34750.0,226.8188,226.9261,226.7025,226.8098,34750.0
2018-06-13 14:30:00,253.57,253.91,253.39,253.88,39813.0,226.8277,227.1319,226.6667,227.105,39813.0
2018-06-13 14:40:00,253.86,254.3,253.86,254.09,36852.0,227.0871,227.4807,227.0871,227.2929,36852.0
2018-06-13 14:50:00,254.12,254.38,254.11,254.33,48654.0,227.3197,227.5523,227.3108,227.5076,48654.0
2018-06-13 15:00:00,254.33,254.53,254.31,254.34,36521.0,227.5076,227.6865,227.4897,227.5165,36521.0
2018-06-13 15:10:00,254.32,254.42,254.13,254.2,66387.0,227.4986,227.5881,227.3287,227.3913,66387.0
2018-06-13 15:20:00,254.21,254.3,254.02,254.18,42204.0,227.4002,227.4807,227.2303,227.3734,42204.0
2018-06-13 15:30:00,254.18,254.29,253.99,254.12,82895.0,227.3734,227.4718,227.2034,227.3197,82895.0
2018-06-13 15:40:00,254.13,254.14,253.51,253.51,133717.0,227.3287,227.3376,226.774,226.774,133717.0
2018-06-13 15:50:00,253.48,253.71,252.48,252.91,392877.0,226.7472,226.9529,225.8527,226.2373,392877.0
2018-06-14 09:30:00,254.47,254.77,253.66,254.77,64334.0,227.6328,227.9012,226.9082,227.9012,64334.0
2018-06-14 09:40:00,254.76,255.92,254.69,255.87,53063.0,227.8922,228.9299,227.8296,228.8851,53063.0
2018-06-14 09:50:00,255.81,255.99,255.42,255.62,33048.0,228.8315,228.9925,228.4826,228.6615,33048.0
2018-06-14 10:00:00,255.62,255.82,255.15,255.69,37390.0,228.6615,228.8404,228.2411,228.7241,37390.0
2018-06-14 10:10:00,255.71,255.86,255.52,255.61,48445.0,228.742,228.8762,228.5721,228.6526,48445.0
2018-06-14 10:20:00,255.56,255.56,255.19,255.33,54743.0,228.6078,228.6078,228.2769,228.4021,54743.0
2018-06-14 10:30:00,255.36,255.4,254.78,254.9,29472.0,228.4289,228.4647,227.9101,228.0174,29472.0
2018-06-14 10:40:00,254.86,255.45,254.86,255.16,26731.0,227.9817,228.5094,227.9817,228.25,26731.0
2018-06-14 10:50:00,255.11,255.35,254.82,254.86,38732.0,228.2053,228.42,227.9459,227.9817,38732.0
2018-06-14 11:00:00,254.81,254.81,254.27,254.53,26529.0,227.9369,227.9369,227.4539,227.6865,26529.0
2018-06-14 11:10:00,254.53,254.76,254.45,254.67,19699.0,227.6865,227.8922,227.6149,227.8117,19699.0
2018-06-14 11:20:00,254.69,254.98,254.67,254.87,24489.0,227.8296,228.089,227.8117,227.9906,24489.0
2018-06-14 11:30:00,254.9,255.12,254.82,255.06,17644.0,228.0174,228.2142,227.9459,228.1606,17644.0
2018-06-14 11:40:00,255.06,255.06,254.73,254.73,10404.0,228.1606,228.1606,227.8654,227.8654,10404.0
2018-06-14 11:50:00,254.78,254.95,254.49,254.89,21306.0,227.9101,228.0622,227.6507,228.0085,21306.0
2018-06-14 12:00:00,254.92,255.11,254.87,254.93,22109.0,228.0353,228.2053,227.9906,228.0443,22109.0
2018-06-14 12:10:00,254.96,254.97,254.67,254.67,14920.0,228.0711,228.0801,227.8117,227.8117,14920.0
2018-06-14 12:20:00,254.68,254.84,254.58,254.82,24981.0,227.8206,227.9638,227.7312,227.9459,24981.0
2018-06-14 12:30:00,254.82,254.86,254.34,254.34,19508.0,227.9459,227.9817,227.5165,227.5165,19508.0
2018-06-14 12:40:00,254.4,254.89,254.37,254.84,42581.0,227.5702,228.0085,227.5433,227.9638,42581.0
2018-06-14 12:50:00,254.85,255.21,254.79,254.8,32342.0,227.9727,228.2948,227.919,227.928,32342.0
2018-06-14 13:00:00,254.82,255.2,254.8,255.02,21079.0,227.9459,228.2858,227.928,228.1248,21079.0
2018-06-14 13:10:00,255.03,255.08,254.76,254.85,13239.0,228.1337,228.1785,227.8922,227.9727,13239.0
2018-06-14 13:20:00,254.84,254.97,254.77,254.86,12117.0,227.9638,228.0801,227.9012,227.9817,12117.0
2018-06-14 13:30:00,254.8,255.19,254.63,255.16,33705.0,227.928,228.2769,227.7759,228.25,33705.0
2018-06-14 13:40:00,255.12,255.16,254.79,254.79,12678.0,228.2142,228.25,227.919,227.919,12678.0
2018-06-14 13:50:00,254.81,255.0,254.73,254.75,19391.0,227.9369,228.1069,227.8654,227.8833,19391.0
2018-06-14 14:00:00,254.76,254.8,254.45,254.59,26871.0,227.8922,227.928,227.6149,227.7401,26871.0
2018-06-14 14:10:00,254.58,255.01,254.5,254.65,25746.0,227.7312,228.1158,227.6596,227.7938,25746.0
2018-06-14 14:20:00,254.66,254.89,254.46,254.52,31732.0,227.8028,228.0085,227.6238,227.6775,31732.0
2018-06-14 14:30:00,254.54,254.55,254.3,254.32,18745.0,227.6954,227.7044,227.4807,227.4986,18745.0
2018-06-14 14:40:00,254.34,254.72,254.34,254.72,22613.0,227.5165,227.8564,227.5165,227.8564,22613.0
2018-06-14 14:50:00,254.72,254.88,254.62,254.64,38337.0,227.8564,227.9996,227.767,227.7849,38337.0
2018-06-14 15:00:00,254.64,254.86,254.45,254.86,27736.0,227.7849,227.9817,227.6149,227.9817,27736.0
2018-06-14 15:10:00,254.83,255.16,254.8,255.16,50557.0,227.9548,228.25,227.928,228.25,50557.0
2018-06-14 15:20:00,255.14,255.54,255.13,255.52,44163.0,228.2321,228.5899,228.2232,228.5721,44163.0
2018-06-14 15:30:00,255.5,255.65,255.35,255.47,40018.0,228.5542,228.6883,228.42,228.5273,40018.0
2018-06-14 15:40:00,255.49,255.69,255.43,255.59,45398.0,228.5452,228.7241,228.4915,228.6347,45398.0
2018-06-14 15:50:00,255.57,255.62,255.22,255.45,230530.0,228.6168,228.6615,228.3037,228.5094,230530.0
2018-06-15 09:30:00,254.27,254.33,252.56,253.59,1508325.0,228.2536,228.3075,226.7186,227.6432,1508325.0
2018-06-15 09:40:00,253.6,254.22,253.55,254.1,45975.0,227.6521,228.2087,227.6073,228.101,45975.0
2018-06-15 09:50:00,254.0,254.91,253.94,254.76,44038.0,228.0112,228.8281,227.9574,228.6935,44038.0
2018-06-15 10:00:00,254.76,254.92,254.38,254.79,34085.0,228.6935,228.8371,228.3523,228.7204,34085.0
2018-06-15 10:10:00,254.75,255.0,254.6,255.0,34266.0,228.6845,228.9089,228.5498,228.9089,34266.0
2018-06-15 10:20:00,254.98,255.06,254.67,254.85,30121.0,228.8909,228.9628,228.6127,228.7742,30121.0
2018-06-15 10:30:00,254.81,254.84,253.81,253.87,32268.0,228.7383,228.7653,227.8407,227.8945,32268.0
2018-06-15 10:40:00,253.84,254.41,253.74,254.32,46260.0,227.8676,228.3793,227.7778,228.2985,46260.0
2018-06-15 10:50:00,254.32,254.34,253.88,254.22,32871.0,228.2985,228.3164,227.9035,228.2087,32871.0
2018-06-15 11:00:00,254.18,254.73,254.17,254.51,35207.0,228.1728,228.6665,228.1638,228.469,35207.0
2018-06-15 11:10:00,254.55,254.7,254.43,254.67,24761.0,228.5049,228.6396,228.3972,228.6127,24761.0
2018-06-15 11:20:00,254.72,254.79,254.33,254.36,20768.0,228.6575,228.7204,228.3075,228.3344,20768.0
2018-06-15 11:30:00,254.36,254.48,254.07,254.32,58801.0,228.3344,228.4421,228.0741,228.2985,58801.0
2018-06-15 11:40:00,254.27,254.47,254.24,254.35,42529.0,228.2536,228.4331,228.2267,228.3254,42529.0
2018-06-15 11:50:00,254.33,254.69,254.23,254.62,47012.0,228.3075,228.6306,228.2177,228.5678,47012.0
2018-06-15 12:00:00,254.63,254.64,254.27,254.36,28795.0,228.5768,228.5857,228.2536,228.3344,28795.0
2018-06-15 12:10:00,254.32,254.44,254.25,254.35,22169.0,228.2985,228.4062,228.2356,228.3254,22169.0
2018-06-15 12:20:00,254.3,254.31,253.89,253.91,27179.0,228.2805,228.2895,227.9125,227.9304,27179.0
2018-06-15 12:30:00,253.91,253.91,253.71,253.81,37523.0,227.9304,227.9304,227.7509,227.8407,37523.0
2018-06-15 12:40:00,253.82,254.01,253.82,253.99,39736.0,227.8496,228.0202,227.8496,228.0022,39736.0
2018-06-15 12:50:00,253.99,254.07,253.9,253.99,26861.0,228.0022,228.0741,227.9214,228.0022,26861.0
2018-06-15 13:00:00,254.02,254.02,253.8,253.82,33020.0,228.0292,228.0292,227.8317,227.8496,33020.0
2018-06-15 13:10:00,253.86,254.02,253.76,253.95,26939.0,227.8855,228.0292,227.7958,227.9663,26939.0
2018-06-15 13:20:00,253.98,254.05,253.85,253.87,147400.0,227.9933,228.0561,227.8766,227.8945,147400.0
2018-06-15 13:30:00,253.84,253.84,253.58,253.67,19905.0,227.8676,227.8676,227.6342,227.715,19905.0
2018-06-15 13:40:00,253.69,253.85,253.56,253.56,30366.0,227.7329,227.8766,227.6162,227.6162,30366.0
2018-06-15 13:50:00,253.57,253.73,253.51,253.59,23733.0,227.6252,227.7688,227.5714,227.6432,23733.0
2018-06-15 14:00:00,253.63,253.68,253.48,253.55,19781.0,227.6791,227.724,227.5444,227.6073,19781.0
2018-06-15 14:10:00,253.52,253.99,253.5,253.99,14900.0,227.5803,228.0022,227.5624,228.0022,14900.0
2018-06-15 14:20:00,254.0,255.18,254.0,255.16,97849.0,228.0112,229.0705,228.0112,229.0525,97849.0
2018-06-15 14:30:00,255.2,255.47,255.05,255.14,20613.0,229.0884,229.3308,228.9538,229.0346,20613.0
2018-06-15 14:40:00,255.17,255.74,255.16,255.62,42415.0,229.0615,229.5732,229.0525,229.4655,42415.0
2018-06-15 14:50:00,255.63,255.73,255.59,255.64,17174.0,229.4744,229.5642,229.4385,229.4834,17174.0
2018-06-15 15:00:00,255.63,255.68,255.5,255.61,24098.0,229.4744,229.5193,229.3577,229.4565,24098.0
2018-06-15 15:10:00,255.61,255.75,255.4,255.44,32950.0,229.4565,229.5822,229.268,229.3039,32950.0
2018-06-15 15:20:00,255.38,255.68,255.28,255.64,29710.0,229.25,229.5193,229.1602,229.4834,29710.0
2018-06-15 15:30:00,255.67,255.75,255.41,255.72,29872.0,229.5103,229.5822,229.2769,229.5552,29872.0
2018-06-15 15:40:00,255.73,255.75,255.49,255.71,55969.0,229.5642,229.5822,229.3488,229.5463,55969.0
2018-06-15 15:50:00,255.77,255.94,255.53,255.82,159399.0,229.6001,229.7527,229.3847,229.645,159399.0
2018-06-18 09:30:00,254.0,254.0,252.13,252.86,109130.0,228.0112,228.0112,226.3326,226.9879,109130.0
2018-06-18 09:40:00,252.89,253.52,252.89,253.44,46391.0,227.0148,227.5803,227.0148,227.5085,46391.0
2018-06-18 09:50:00,253.4,253.95,253.32,253.95,33986.0,227.4726,227.9663,227.4008,227.9663,33986.0
2018-06-18 10:00:00,253.93,254.2,253.54,254.14,27525.0,227.9484,228.1908,227.5983,228.1369,27525.0
2018-06-18 10:10:00,254.13,254.36,253.65,253.8,38616.0,228.1279,228.3344,227.697,227.8317,38616.0
2018-06-18 10:20:00,253.83,254.42,253.81,254.24,36462.0,227.8586,228.3882,227.8407,228.2267,36462.0
2018-06-18 10:30:00,254.3,254.34,253.95,254.11,20808.0,228.2805,228.3164,227.9663,228.11,20808.0
2018-06-18 10:40:00,254.08,254.14,253.82,253.89,22920.0,228.083,228.1369,227.8496,227.9125,22920.0
2018-06-18 10:50:00,253.89,254.05,253.55,253.59,29846.0,227.9125,228.0561,227.6073,227.6432,29846.0
2018-06-18 11:00:00,253.63,254.21,253.62,254.09,33208.0,227.6791,228.1997,227.6701,228.092,33208.0
2018-06-18 11:10:00,254.13,254.35,253.85,253.97,26837.0,228.1279,228.3254,227.8766,227.9843,26837.0
2018-06-18 11:20:00,253.98,254.41,253.78,254.22,26742.0,227.9933,228.3793,227.8137,228.2087,26742.0
2018-06-18 11:30:00,254.18,254.37,253.92,254.37,22224.0,228.1728,228.3434,227.9394,228.3434,22224.0
2018-06-18 11:40:00,254.32,254.43,254.18,254.43,23719.0,228.2985,228.3972,228.1728,228.3972,23719.0
2018-06-18 11:50:00,254.42,254.61,254.22,254.23,22333.0,228.3882,228.5588,228.2087,228.2177,22333.0
2018-06-18 12:00:00,254.27,254.6,254.21,254.54,20612.0,228.2536,228.5498,228.1997,228.496,20612.0
2018-06-18 12:10:00,254.52,254.62,254.22,254.26,21299.0,228.478,228.5678,228.2087,228.2446,21299.0
2018-06-18 12:20:00,254.25,254.31,254.01,254.06,17861.0,228.2356,228.2895,228.0202,228.0651,17861.0
2018-06-18 12:30:00,254.04,254.17,253.75,254.03,21910.0,228.0471,228.1638,227.7868,228.0381,21910.0
2018-06-18 12:40:00,254.05,254.17,254.02,254.09,14180.0,228.0561,228.1638,228.0292,228.092,14180.0
2018-06-18 12:50:00,254.1,254.17,253.89,254.16,13493.0,228.101,228.1638,227.9125,228.1548,13493.0
2018-06-18 13:00:00,254.16,254.21,253.98,253.99,11396.0,228.1548,228.1997,227.9933,228.0022,11396.0
2018-06-18 13:10:00,253.99,254.35,253.99,254.13,25242.0,228.0022,228.3254,228.0022,228.1279,25242.0
2018-06-18 13:20:00,254.13,254.3,254.08,254.17,13929.0,228.1279,228.2805,228.083,228.1638,13929.0
2018-06-18 13:30:00,254.19,254.24,253.78,253.81,14475.0,228.1818,228.2267,227.8137,227.8407,14475.0
2018-06-18 13:40:00,253.81,254.04,253.81,253.98,14795.0,227.8407,228.0471,227.8407,227.9933,14795.0
2018-06-18 13:50:00,253.99,254.36,253.98,254.27,25249.0,228.0022,228.3344,227.9933,228.2536,25249.0
2018-06-18 14:00:00,254.3,254.54,254.3,254.53,18637.0,228.2805,228.496,228.2805,228.487,18637.0
2018-06-18 14:10:00,254.47,254.49,254.22,254.27,14021.0,228.4331,228.4511,228.2087,228.2536,14021.0
2018-06-18 14:20:00,254.28,254.34,254.15,254.15,12222.0,228.2626,228.3164,228.1459,228.1459,12222.0
2018-06-18 14:30:00,254.19,254.31,254.17,254.24,13319.0,228.1818,228.2895,228.1638,228.2267,13319.0
2018-06-18 14:40:00,254.25,254.28,254.07,254.11,13676.0,228.2356,228.2626,228.0741,228.11,13676.0
2018-06-18 14:50:00,254.15,254.2,253.98,254.03,41893.0,228.1459,228.1908,227.9933,228.0381,41893.0
2018-06-18 15:00:00,254.05,254.21,253.96,254.17,21896.0,228.0561,228.1997,227.9753,228.1638,21896.0
2018-06-18 15:10:00,254.17,254.41,254.12,254.33,40230.0,228.1638,228.3793,228.1189,228.3075,40230.0
2018-06-18 15:20:00,254.34,254.55,254.33,254.44,27921.0,228.3164,228.5049,228.3075,228.4062,27921.0
2018-06-18 15:30:00,254.47,254.64,254.37,254.5,38806.0,228.4331,228.5857,228.3434,228.4601,38806.0
2018-06-18 15:40:00,254.5,254.83,254.45,254.79,41309.0,228.4601,228.7563,228.4152,228.7204,41309.0
2018-06-18 15:50:00,254.8,255.01,254.66,254.83,111290.0,228.7294,228.9179,228.6037,228.7563,111290.0
2018-06-19 09:30:00,252.97,253.29,252.15,252.64,80787.0,227.0866,227.3739,226.3505,226.7904,80787.0
2018-06-19 09:40:00,252.77,252.78,251.89,252.44,41493.0,226.9071,226.916,226.1171,226.6108,41493.0
2018-06-19 09:50:00,252.45,252.45,251.61,251.67,44085.0,226.6198,226.6198,225.8658,225.9196,44085.0
2018-06-19 10:00:00,251.6,251.87,251.28,251.46,41896.0,225.8568,226.0992,225.5695,225.7311,41896.0
2018-06-19 10:10:00,251.48,251.98,251.26,251.43,50431.0,225.7491,226.1979,225.5516,225.7042,50431.0
2018-06-19 10:20:00,251.44,251.73,251.16,251.65,35087.0,225.7132,225.9735,225.4618,225.9017,35087.0
2018-06-19 10:30:00,251.63,252.39,251.48,252.02,36799.0,225.8837,226.5659,225.7491,226.2338,36799.0
2018-06-19 10:40:00,252.01,252.79,251.92,252.57,51455.0,226.2248,226.925,226.144,226.7275,51455.0
2018-06-19 10:50:00,252.54,252.76,252.22,252.42,25519.0,226.7006,226.8981,226.4133,226.5929,25519.0
2018-06-19 11:00:00,252.4,252.53,252.15,252.28,30241.0,226.5749,226.6916,226.3505,226.4672,30241.0
2018-06-19 11:10:00,252.35,252.59,252.19,252.38,33793.0,226.53,226.7455,226.3864,226.557,33793.0
2018-06-19 11:20:00,252.39,252.58,252.19,252.56,20713.0,226.5659,226.7365,226.3864,226.7186,20713.0
2018-06-19 11:30:00,252.62,253.0,252.6,252.82,18799.0,226.7724,227.1135,226.7545,226.952,18799.0
2018-06-19 11:40:00,252.81,252.95,252.6,252.88,29556.0,226.943,227.0687,226.7545,227.0058,29556.0
2018-06-19 11:50:00,252.87,252.94,252.55,252.67,19749.0,226.9968,227.0597,226.7096,226.8173,19749.0
2018-06-19 12:00:00,252.7,252.72,252.32,252.51,20164.0,226.8442,226.8622,226.5031,226.6737,20164.0
2018-06-19 12:10:00,252.53,252.73,252.34,252.67,21438.0,226.6916,226.8712,226.5211,226.8173,21438.0
2018-06-19 12:20:00,252.69,252.71,252.3,252.38,26995.0,226.8353,226.8532,226.4852,226.557,26995.0
2018-06-19 12:30:00,252.46,252.54,252.32,252.36,23560.0,226.6288,226.7006,226.5031,226.539,23560.0
2018-06-19 12:40:00,252.31,252.48,252.28,252.3,22466.0,226.4941,226.6467,226.4672,226.4852,22466.0
2018-06-19 12:50:00,252.31,252.32,252.05,252.21,24952.0,226.4941,226.5031,226.2607,226.4044,24952.0
2018-06-19 13:00:00,252.24,252.24,252.1,252.12,12485.0,226.4313,226.4313,226.3056,226.3236,12485.0
2018-06-19 13:10:00,252.1,252.22,252.02,252.12,38489.0,226.3056,226.4133,226.2338,226.3236,38489.0
2018-06-19 13:20:00,252.09,252.2,251.91,251.93,34940.0,226.2966,226.3954,226.1351,226.153,34940.0
2018-06-19 13:30:00,251.93,251.95,251.76,251.94,36205.0,226.153,226.171,226.0004,226.162,36205.0
2018-06-19 13:40:00,252.0,252.14,251.87,252.08,18003.0,226.2159,226.3415,226.0992,226.2877,18003.0
2018-06-19 13:50:00,252.1,252.57,252.06,252.55,18219.0,226.3056,226.7275,226.2697,226.7096,18219.0
2018-06-19 14:00:00,252.53,252.95,252.41,252.82,18158.0,226.6916,227.0687,226.5839,226.952,18158.0
2018-06-19 14:10:00,252.87,252.87,252.67,252.73,17681.0,226.9968,226.9968,226.8173,226.8712,17681.0
2018-06-19 14:20:00,252.71,252.9,252.62,252.66,23347.0,226.8532,227.0238,226.7724,226.8083,23347.0
2018-06-19 14:30:00,252.62,252.79,252.61,252.69,26554.0,226.7724,226.925,226.7634,226.8353,26554.0
2018-06-19 14:40:00,252.7,252.96,252.62,252.96,22837.0,226.8442,227.0776,226.7724,227.0776,22837.0
2018-06-19 14:50:00,252.97,253.24,252.96,253.12,33298.0,227.0866,227.329,227.0776,227.2213,33298.0
2018-06-19 15:00:00,253.11,253.12,252.64,252.69,30532.0,227.2123,227.2213,226.7904,226.8353,30532.0
2018-06-19 15:10:00,252.69,252.93,252.64,252.8,27463.0,226.8353,227.0507,226.7904,226.934,27463.0
2018-06-19 15:20:00,252.79,252.86,252.65,252.68,32508.0,226.925,226.9879,226.7993,226.8263,32508.0
2018-06-19 15:30:00,252.68,252.89,252.58,252.68,51605.0,226.8263,227.0148,226.7365,226.8263,51605.0
2018-06-19 15:40:00,252.67,252.8,252.43,252.59,42597.0,226.8173,226.934,226.6019,226.7455,42597.0
2018-06-19 15:50:00,252.61,253.3,252.61,253.05,127157.0,226.7634,227.3828,226.7634,227.1584,127157.0
2018-06-20 09:30:00,253.31,253.73,252.02,253.26,115859.0,227.3918,227.7688,226.2338,227.3469,115859.0
2018-06-20 09:40:00,253.34,253.35,252.23,252.58,30483.0,227.4187,227.4277,226.4223,226.7365,30483.0
2018-06-20 09:50:00,252.61,253.6,252.53,253.6,40458.0,226.7634,227.6521,226.6916,227.6521,40458.0
2018-06-20 10:00:00,253.6,253.71,252.79,252.87,58898.0,227.6521,227.7509,226.925,226.9968,58898.0
2018-06-20 10:10:00,252.83,252.91,251.98,251.98,34704.0,226.9609,227.0327,226.1979,226.1979,34704.0
2018-06-20 10:20:00,251.96,252.46,251.91,252.11,32230.0,226.1799,226.6288,226.1351,226.3146,32230.0
2018-06-20 10:30:00,252.12,252.27,251.88,252.07,26585.0,226.3236,226.4582,226.1081,226.2787,26585.0
2018-06-20 10:40:00,252.07,252.76,251.91,252.66,36102.0,226.2787,226.8981,226.1351,226.8083,36102.0
2018-06-20 10:50:00,252.66,252.89,252.52,252.79,22763.0,226.8083,227.0148,226.6826,226.925,22763.0
2018-06-20 11:00:00,252.77,252.98,252.42,252.9,37698.0,226.9071,227.0956,226.5929,227.0238,37698.0
2018-06-20 11:10:00,252.92,253.07,252.55,252.64,38955.0,227.0417,227.1764,226.7096,226.7904,38955.0
2018-06-20 11:20:00,252.61,252.7,252.48,252.56,36564.0,226.7634,226.8442,226.6467,226.7186,36564.0
2018-06-20 11:30:00,252.6,253.2,252.6,253.19,35192.0,226.7545,227.2931,226.7545,227.2841,35192.0
2018-06-20 11:40:00,253.15,253.33,252.96,253.03,21554.0,227.2482,227.4098,227.0776,227.1405,21554.0
2018-06-20 11:50:00,253.02,253.26,252.85,253.22,47473.0,227.1315,227.3469,226.9789,227.311,47473.0
2018-06-20 12:00:00,253.26,253.55,253.23,253.37,27396.0,227.3469,227.6073,227.32,227.4457,27396.0
2018-06-20 12:10:00,253.36,253.39,253.03,253.08,20419.0,227.4367,227.4636,227.1405,227.1853,20419.0
2018-06-20 12:20:00,253.08,253.18,252.98,253.16,24242.0,227.1853,227.2751,227.0956,227.2572,24242.0
2018-06-20 12:30:00,253.18,253.27,253.09,253.09,15761.0,227.2751,227.3559,227.1943,227.1943,15761.0
2018-06-20 12:40:00,253.06,253.2,252.94,253.15,22734.0,227.1674,227.2931,227.0597,227.2482,22734.0
2018-06-20 12:50:00,253.2,253.21,252.8,252.81,21059.0,227.2931,227.302,226.934,226.943,21059.0
2018-06-20 13:00:00,252.82,252.93,252.71,252.84,22006.0,226.952,227.0507,226.8532,226.9699,22006.0
2018-06-20 13:10:00,252.84,252.91,252.59,252.7,28538.0,226.9699,227.0327,226.7455,226.8442,28538.0
2018-06-20 13:20:00,252.69,252.78,252.43,252.51,27557.0,226.8353,226.916,226.6019,226.6737,27557.0
2018-06-20 13:30:00,252.54,252.7,252.44,252.44,30408.0,226.7006,226.8442,226.6108,226.6108,30408.0
2018-06-20 13:40:00,252.44,253.04,252.4,252.97,59765.0,226.6108,227.1494,226.5749,227.0866,59765.0
2018-06-20 13:50:00,252.99,253.02,252.85,252.99,35202.0,227.1046,227.1315,226.9789,227.1046,35202.0
2018-06-20 14:00:00,252.97,253.02,252.89,252.94,35922.0,227.0866,227.1315,227.0148,227.0597,35922.0
2018-06-20 14:10:00,252.94,253.02,252.9,252.9,54486.0,227.0597,227.1315,227.0238,227.0238,54486.0
2018-06-20 14:20:00,252.92,253.03,252.9,252.97,36590.0,227.0417,227.1405,227.0238,227.0866,36590.0
2018-06-20 14:30:00,252.95,253.02,252.88,252.98,44466.0,227.0687,227.1315,227.0058,227.0956,44466.0
2018-06-20 14:40:00,252.95,253.01,252.84,252.95,59828.0,227.0687,227.1225,226.9699,227.0687,59828.0
2018-06-20 14:50:00,252.95,253.08,252.87,252.96,37765.0,227.0687,227.1853,226.9968,227.0776,37765.0
2018-06-20 15:00:00,252.93,253.08,252.85,253.0,24615.0,227.0507,227.1853,226.9789,227.1135,24615.0
2018-06-20 15:10:00,253.0,253.05,252.95,253.0,20107.0,227.1135,227.1584,227.0687,227.1135,20107.0
2018-06-20 15:20:00,252.98,253.13,252.96,253.11,34577.0,227.0956,227.2302,227.0776,227.2123,34577.0
2018-06-20 15:30:00,253.12,253.33,253.06,253.23,36357.0,227.2213,227.4098,227.1674,227.32,36357.0
2018-06-20 15:40:00,253.22,253.22,252.92,252.97,53822.0,227.311,227.311,227.0417,227.0866,53822.0
2018-06-20 15:50:00,252.99,253.06,252.64,252.85,223669.0,227.1046,227.1674,226.7904,226.9789,223669.0
2018-06-21 09:30:00,252.95,253.65,252.31,252.96,111674.0,227.0687,227.697,226.4941,227.0776,111674.0
2018-06-21 09:40:00,252.96,253.43,252.92,252.93,65528.0,227.0776,227.4995,227.0417,227.0507,65528.0
2018-06-21 09:50:00,252.98,253.18,252.62,252.82,38248.0,227.0956,227.2751,226.7724,226.952,38248.0
2018-06-21 10:00:00,252.82,252.82,252.26,252.27,30978.0,226.952,226.952,226.4493,226.4582,30978.0
2018-06-21 10:10:00,252.35,252.79,252.33,252.5,38175.0,226.53,226.925,226.5121,226.6647,38175.0
2018-06-21 10:20:00,252.48,252.64,252.03,252.18,33329.0,226.6467,226.7904,226.2428,226.3774,33329.0
2018-06-21 10:30:00,252.25,252.43,251.91,252.02,26955.0,226.4403,226.6019,226.1351,226.2338,26955.0
2018-06-21 10:40:00,252.08,252.11,251.57,251.95,20856.0,226.2877,226.3146,225.8298,226.171,20856.0
2018-06-21 10:50:00,251.99,252.17,251.84,251.84,18876.0,226.2069,226.3685,226.0722,226.0722,18876.0
2018-06-21 11:00:00,251.84,252.07,251.61,251.73,19225.0,226.0722,226.2787,225.8658,225.9735,19225.0
2018-06-21 11:10:00,251.75,251.96,251.67,251.88,12861.0,225.9914,226.1799,225.9196,226.1081,12861.0
2018-06-21 11:20:00,251.91,252.04,251.57,251.57,17552.0,226.1351,226.2518,225.8298,225.8298,17552.0
2018-06-21 11:30:00,251.65,251.71,251.29,251.35,24102.0,225.9017,225.9555,225.5785,225.6324,24102.0
2018-06-21 11:40:00,251.33,251.6,251.23,251.53,20171.0,225.6144,225.8568,225.5246,225.7939,20171.0
2018-06-21 11:50:00,251.56,251.67,251.23,251.23,22491.0,225.8209,225.9196,225.5246,225.5246,22491.0
2018-06-21 12:00:00,251.25,251.4,250.92,250.96,27502.0,225.5426,225.6772,225.2464,225.2823,27502.0
2018-06-21 12:10:00,250.96,251.41,250.94,251.38,25592.0,225.2823,225.6862,225.2643,225.6593,25592.0
2018-06-21 12:20:00,251.41,251.55,251.36,251.49,22240.0,225.6862,225.8119,225.6413,225.758,22240.0
2018-06-21 12:30:00,251.49,251.53,251.34,251.34,18475.0,225.758,225.7939,225.6234,225.6234,18475.0
2018-06-21 12:40:00,251.32,251.67,251.26,251.65,33877.0,225.6054,225.9196,225.5516,225.9017,33877.0
2018-06-21 12:50:00,251.7,251.7,251.35,251.39,15440.0,225.9465,225.9465,225.6324,225.6683,15440.0
2018-06-21 13:00:00,251.39,251.64,251.36,251.61,19479.0,225.6683,225.8927,225.6413,225.8658,19479.0
2018-06-21 13:10:00,251.66,252.09,251.63,252.09,16751.0,225.9106,226.2966,225.8837,226.2966,16751.0
2018-06-21 13:20:00,252.08,252.49,252.06,252.45,11739.0,226.2877,226.6557,226.2697,226.6198,11739.0
2018-06-21 13:30:00,252.49,252.68,252.37,252.49,23603.0,226.6557,226.8263,226.548,226.6557,23603.0
2018-06-21 13:40:00,252.5,252.61,252.25,252.58,11570.0,226.6647,226.7634,226.4403,226.7365,11570.0
2018-06-21 13:50:00,252.61,252.89,252.54,252.72,14348.0,226.7634,227.0148,226.7006,226.8622,14348.0
2018-06-21 14:00:00,252.69,252.84,252.42,252.74,21153.0,226.8353,226.9699,226.5929,226.8801,21153.0
2018-06-21 14:10:00,252.74,252.79,252.49,252.49,12266.0,226.8801,226.925,226.6557,226.6557,12266.0
2018-06-21 14:20:00,252.5,252.51,252.13,252.16,49279.0,226.6647,226.6737,226.3326,226.3595,49279.0
2018-06-21 14:30:00,252.18,252.49,252.16,252.37,21237.0,226.3774,226.6557,226.3595,226.548,21237.0
2018-06-21 14:40:00,252.33,252.35,252.12,252.34,17231.0,226.5121,226.53,226.3236,226.5211,17231.0
2018-06-21 14:50:00,252.34,252.44,252.06,252.06,27824.0,226.5211,226.6108,226.2697,226.2697,27824.0
2018-06-21 15:00:00,252.04,252.26,251.92,252.17,39574.0,226.2518,226.4493,226.144,226.3685,39574.0
2018-06-21 15:10:00,252.16,252.16,251.69,251.72,20816.0,226.3595,226.3595,225.9376,225.9645,20816.0
2018-06-21 15:20:00,251.71,251.75,251.25,251.48,39890.0,225.9555,225.9914,225.5426,225.7491,39890.0
2018-06-21 15:30:00,251.45,251.45,251.13,251.4,51517.0,225.7221,225.7221,225.4349,225.6772,51517.0
2018-06-21 15:40:00,251.37,251.7,251.22,251.66,46944.0,225.6503,225.9465,225.5157,225.9106,46944.0
2018-06-21 15:50:00,251.66,252.21,251.56,251.96,135846.0,225.9106,226.4044,225.8209,226.1799,135846.0
2018-06-22 09:30:00,252.24,252.84,251.19,252.28,79066.0,226.4313,226.9699,225.4887,226.4672,79066.0
2018-06-22 09:40:00,252.28,252.44,251.48,251.54,24535.0,226.4672,226.6108,225.7491,225.8029,24535.0
2018-06-22 09:50:00,251.46,252.48,251.41,252.24,38215.0,225.7311,226.6467,225.6862,226.4313,38215.0
2018-06-22 10:00:00,252.16,252.23,251.84,251.89,31972.0,226.3595,226.4223,226.0722,226.1171,31972.0
2018-06-22 10:10:00,251.95,252.54,251.88,252.05,47507.0,226.171,226.7006,226.1081,226.2607,47507.0
2018-06-22 10:20:00,252.01,252.01,251.39,251.7,21750.0,226.2248,226.2248,225.6683,225.9465,21750.0
2018-06-22 10:30:00,251.74,252.32,251.74,252.2,18842.0,225.9825,226.5031,225.9825,226.3954,18842.0
2018-06-22 10:40:00,252.15,252.36,251.97,252.31,27769.0,226.3505,226.539,226.1889,226.4941,27769.0
2018-06-22 10:50:00,252.33,252.57,252.01,252.51,20754.0,226.5121,226.7275,226.2248,226.6737,20754.0
2018-06-22 11:00:00,252.49,252.8,252.2,252.52,33118.0,226.6557,226.934,226.3954,226.6826,33118.0
2018-06-22 11:10:00,252.52,252.8,252.51,252.71,26015.0,226.6826,226.934,226.6737,226.8532,26015.0
2018-06-22 11:20:00,252.71,252.72,252.33,252.65,26080.0,226.8532,226.8622,226.5121,226.7993,26080.0
2018-06-22 11:30:00,252.66,252.75,252.59,252.7,20945.0,226.8083,226.8891,226.7455,226.8442,20945.0
2018-06-22 11:40:00,252.7,252.73,252.52,252.59,28990.0,226.8442,226.8712,226.6826,226.7455,28990.0
2018-06-22 11:50:00,252.57,253.01,252.57,252.94,32503.0,226.7275,227.1225,226.7275,227.0597,32503.0
2018-06-22 12:00:00,252.94,253.38,252.82,253.38,25943.0,227.0597,227.4547,226.952,227.4547,25943.0
2018-06-22 12:10:00,253.37,253.54,253.37,253.44,36511.0,227.4457,227.5983,227.4457,227.5085,36511.0
2018-06-22 12:20:00,253.44,253.5,253.42,253.48,19478.0,227.5085,227.5624,227.4906,227.5444,19478.0
2018-06-22 12:30:00,253.49,253.52,253.42,253.43,37740.0,227.5534,227.5803,227.4906,227.4995,37740.0
2018-06-22 12:40:00,253.4,253.49,253.34,253.38,13815.0,227.4726,227.5534,227.4187,227.4547,13815.0
2018-06-22 12:50:00,253.39,253.5,253.35,253.47,17377.0,227.4636,227.5624,227.4277,227.5354,17377.0
2018-06-22 13:00:00,253.44,253.76,253.44,253.75,19328.0,227.5085,227.7958,227.5085,227.7868,19328.0
2018-06-22 13:10:00,253.76,253.94,253.71,253.71,20713.0,227.7958,227.9574,227.7509,227.7509,20713.0
2018-06-22 13:20:00,253.71,253.75,253.6,253.72,15561.0,227.7509,227.7868,227.6521,227.7599,15561.0
2018-06-22 13:30:00,253.73,254.24,253.71,254.2,64713.0,227.7688,228.2267,227.7509,228.1908,64713.0
2018-06-22 13:40:00,254.17,254.58,254.11,254.58,16496.0,228.1638,228.5319,228.11,228.5319,16496.0
2018-06-22 13:50:00,254.58,254.89,254.58,254.87,26935.0,228.5319,228.8102,228.5319,228.7922,26935.0
2018-06-22 14:00:00,254.82,254.94,254.55,254.58,25749.0,228.7473,228.855,228.5049,228.5319,25749.0
2018-06-22 14:10:00,254.6,254.73,254.51,254.59,37218.0,228.5498,228.6665,228.469,228.5408,37218.0
2018-06-22 14:20:00,254.59,254.61,254.21,254.42,31566.0,228.5408,228.5588,228.1997,228.3882,31566.0
2018-06-22 14:30:00,254.4,254.57,254.3,254.53,18490.0,228.3703,228.5229,228.2805,228.487,18490.0
2018-06-22 14:40:00,254.53,254.75,254.47,254.75,20246.0,228.487,228.6845,228.4331,228.6845,20246.0
2018-06-22 14:50:00,254.75,255.0,254.7,254.75,38456.0,228.6845,228.9089,228.6396,228.6845,38456.0
2018-06-22 15:00:00,254.8,254.85,254.67,254.8,29738.0,228.7294,228.7742,228.6127,228.7294,29738.0
2018-06-22 15:10:00,254.78,254.83,254.55,254.55,24260.0,228.7114,228.7563,228.5049,228.5049,24260.0
2018-06-22 15:20:00,254.53,254.72,254.5,254.58,25202.0,228.487,228.6575,228.4601,228.5319,25202.0
2018-06-22 15:30:00,254.53,255.0,254.46,254.92,68957.0,228.487,228.9089,228.4242,228.8371,68957.0
2018-06-22 15:40:00,254.94,255.05,254.82,254.83,120076.0,228.855,228.9538,228.7473,228.7563,120076.0
2018-06-22 15:50:00,254.83,255.11,254.14,254.39,227596.0,228.7563,229.0076,228.1369,228.3613,227596.0
2018-06-25 09:30:00,254.36,255.13,253.59,254.43,96894.0,228.3344,229.0256,227.6432,228.3972,96894.0
2018-06-25 09:40:00,254.53,254.87,253.8,253.9,57174.0,228.487,228.7922,227.8317,227.9214,57174.0
2018-06-25 09:50:00,253.9,254.19,253.48,253.53,25856.0,227.9214,228.1818,227.5444,227.5893,25856.0
2018-06-25 10:00:00,253.55,253.82,252.87,252.95,29865.0,227.6073,227.8496,226.9968,227.0687,29865.0
2018-06-25 10:10:00,253.1,253.3,252.39,252.97,24115.0,227.2033,227.3828,226.5659,227.0866,24115.0
2018-06-25 10:20:00,252.98,253.68,252.8,253.44,33107.0,227.0956,227.724,226.934,227.5085,33107.0
2018-06-25 10:30:00,253.5,253.56,253.1,253.24,24358.0,227.5624,227.6162,227.2033,227.329,24358.0
2018-06-25 10:40:00,253.29,253.52,253.19,253.35,20594.0,227.3739,227.5803,227.2841,227.4277,20594.0
2018-06-25 10:50:00,253.4,253.4,252.97,253.38,74817.0,227.4726,227.4726,227.0866,227.4547,74817.0
2018-06-25 11:00:00,253.35,253.63,253.06,253.15,49590.0,227.4277,227.6791,227.1674,227.2482,49590.0
2018-06-25 11:10:00,253.15,253.15,252.58,252.65,23103.0,227.2482,227.2482,226.7365,226.7993,23103.0
2018-06-25 11:20:00,252.62,252.67,251.8,251.85,29473.0,226.7724,226.8173,226.0363,226.0812,29473.0
2018-06-25 11:30:00,251.79,251.84,251.12,251.12,32433.0,226.0273,226.0722,225.4259,225.4259,32433.0
2018-06-25 11:40:00,251.13,252.01,251.12,252.0,24405.0,225.4349,226.2248,225.4259,226.2159,24405.0
2018-06-25 11:50:00,252.0,252.07,251.47,251.47,22324.0,226.2159,226.2787,225.7401,225.7401,22324.0
2018-06-25 12:00:00,251.45,251.68,251.1,251.5,39022.0,225.7221,225.9286,225.4079,225.767,39022.0
2018-06-25 12:10:00,251.54,252.01,251.39,251.99,31124.0,225.8029,226.2248,225.6683,226.2069,31124.0
2018-06-25 12:20:00,251.98,252.41,251.87,252.21,21860.0,226.1979,226.5839,226.0992,226.4044,21860.0
2018-06-25 12:30:00,252.17,252.21,251.7,251.72,18945.0,226.3685,226.4044,225.9465,225.9645,18945.0
2018-06-25 12:40:00,251.67,252.07,251.39,251.49,31330.0,225.9196,226.2787,225.6683,225.758,31330.0
2018-06-25 12:50:00,251.56,252.14,251.53,252.02,37109.0,225.8209,226.3415,225.7939,226.2338,37109.0
2018-06-25 13:00:00,251.96,252.04,251.49,251.49,18864.0,226.1799,226.2518,225.758,225.758,18864.0
2018-06-25 13:10:00,251.55,251.56,251.0,251.08,21695.0,225.8119,225.8209,225.3182,225.39,21695.0
2018-06-25 13:20:00,251.1,251.15,250.71,250.93,29253.0,225.4079,225.4528,225.0578,225.2553,29253.0
2018-06-25 13:30:00,251.0,251.24,250.96,251.11,18264.0,225.3182,225.5336,225.2823,225.4169,18264.0
2018-06-25 13:40:00,251.11,251.37,251.01,251.21,32980.0,225.4169,225.6503,225.3271,225.5067,32980.0
2018-06-25 13:50:00,251.22,251.25,250.83,250.86,19355.0,225.5157,225.5426,225.1656,225.1925,19355.0
2018-06-25 14:00:00,250.86,250.99,250.44,250.49,36255.0,225.1925,225.3092,224.8155,224.8604,36255.0
2018-06-25 14:10:00,250.47,250.81,250.47,250.53,18233.0,224.8424,225.1476,224.8424,224.8963,18233.0
2018-06-25 14:20:00,250.59,250.65,250.31,250.49,16173.0,224.9501,225.004,224.6988,224.8604,16173.0
2018-06-25 14:30:00,250.47,250.47,249.59,249.69,42148.0,224.8424,224.8424,224.0524,224.1422,42148.0
2018-06-25 14:40:00,249.69,249.75,249.02,249.12,41915.0,224.1422,224.1961,223.5408,223.6305,41915.0
2018-06-25 14:50:00,249.05,249.11,248.61,248.89,62416.0,223.5677,223.6216,223.1727,223.4241,62416.0
2018-06-25 15:00:00,248.86,249.37,248.86,249.32,34913.0,223.3971,223.8549,223.3971,223.8101,34913.0
2018-06-25 15:10:00,249.25,249.66,248.79,249.55,71721.0,223.7472,224.1153,223.3343,224.0165,71721.0
2018-06-25 15:20:00,249.55,249.9,249.43,249.61,39481.0,224.0165,224.3307,223.9088,224.0704,39481.0
2018-06-25 15:30:00,249.66,251.19,249.56,251.09,63420.0,224.1153,225.4887,224.0255,225.399,63420.0
2018-06-25 15:40:00,251.02,251.42,250.72,250.98,44210.0,225.3361,225.6952,225.0668,225.3002,44210.0
2018-06-25 15:50:00,250.99,251.38,250.67,250.76,215327.0,225.3092,225.6593,225.0219,225.1027,215327.0
2018-06-26 09:30:00,250.56,252.47,250.41,251.86,131861.0,224.9232,226.6378,224.7885,226.0902,131861.0
2018-06-26 09:40:00,251.86,252.04,251.17,251.17,75245.0,226.0902,226.2518,225.4708,225.4708,75245.0
2018-06-26 09:50:00,251.16,251.9,251.13,251.9,22720.0,225.4618,226.1261,225.4349,226.1261,22720.0
2018-06-26 10:00:00,251.78,252.0,251.46,251.66,21617.0,226.0184,226.2159,225.7311,225.9106,21617.0
2018-06-26 10:10:00,251.65,251.81,250.92,250.92,35504.0,225.9017,226.0453,225.2464,225.2464,35504.0
2018-06-26 10:20:00,250.89,251.1,250.42,250.62,15871.0,225.2194,225.4079,224.7975,224.9771,15871.0
2018-06-26 10:30:00,250.6,250.98,250.42,250.85,18893.0,224.9591,225.3002,224.7975,225.1835,18893.0
2018-06-26 10:40:00,250.85,250.85,250.29,250.68,11448.0,225.1835,225.1835,224.6808,225.0309,11448.0
2018-06-26 10:50:00,250.72,250.95,250.65,250.92,10077.0,225.0668,225.2733,225.004,225.2464,10077.0
2018-06-26 11:00:00,250.87,251.46,250.87,251.32,20672.0,225.2015,225.7311,225.2015,225.6054,20672.0
2018-06-26 11:10:00,251.38,251.46,250.93,251.01,14724.0,225.6593,225.7311,225.2553,225.3271,14724.0
2018-06-26 11:20:00,250.93,251.08,250.81,250.84,13173.0,225.2553,225.39,225.1476,225.1745,13173.0
2018-06-26 11:30:00,250.83,250.92,250.51,250.92,19938.0,225.1656,225.2464,224.8783,225.2464,19938.0
2018-06-26 11:40:00,250.97,251.18,250.71,250.79,17427.0,225.2912,225.4798,225.0578,225.1297,17427.0
2018-06-26 11:50:00,250.81,250.98,250.71,250.95,19258.0,225.1476,225.3002,225.0578,225.2733,19258.0
2018-06-26 12:00:00,250.98,251.17,250.86,251.0,66085.0,225.3002,225.4708,225.1925,225.3182,66085.0
2018-06-26 12:10:00,250.92,251.0,250.39,250.62,20580.0,225.2464,225.3182,224.7706,224.9771,20580.0
2018-06-26 12:20:00,250.69,250.88,250.56,250.61,11064.0,225.0399,225.2104,224.9232,224.9681,11064.0
2018-06-26 12:30:00,250.68,250.75,250.49,250.72,10365.0,225.0309,225.0938,224.8604,225.0668,10365.0
2018-06-26 12:40:00,250.77,250.89,250.48,250.72,12182.0,225.1117,225.2194,224.8514,225.0668,12182.0
2018-06-26 12:50:00,250.77,250.88,250.7,250.81,8465.0,225.1117,225.2104,225.0489,225.1476,8465.0
2018-06-26 13:00:00,250.72,250.95,250.7,250.91,11336.0,225.0668,225.2733,225.0489,225.2374,11336.0
2018-06-26 13:10:00,250.91,251.16,250.9,251.15,19330.0,225.2374,225.4618,225.2284,225.4528,19330.0
2018-06-26 13:20:00,251.2,251.26,251.03,251.05,21229.0,225.4977,225.5516,225.3451,225.3631,21229.0
2018-06-26 13:30:00,251.03,251.04,250.81,250.88,17660.0,225.3451,225.3541,225.1476,225.2104,17660.0
2018-06-26 13:40:00,250.85,250.88,250.67,250.88,8787.0,225.1835,225.2104,225.0219,225.2104,8787.0
2018-06-26 13:50:00,250.83,250.89,250.51,250.52,20837.0,225.1656,225.2194,224.8783,224.8873,20837.0
2018-06-26 14:00:00,250.59,250.72,250.5,250.55,16224.0,224.9501,225.0668,224.8693,224.9142,16224.0
2018-06-26 14:10:00,250.55,250.7,250.55,250.61,14974.0,224.9142,225.0489,224.9142,224.9681,14974.0
2018-06-26 14:20:00,250.64,250.8,250.58,250.58,11412.0,224.995,225.1386,224.9411,224.9411,11412.0
2018-06-26 14:30:00,250.54,250.59,250.38,250.53,54781.0,224.9052,224.9501,224.7616,224.8963,54781.0
2018-06-26 14:40:00,250.52,250.52,250.16,250.24,23208.0,224.8873,224.8873,224.5641,224.6359,23208.0
2018-06-26 14:50:00,250.2,250.32,250.13,250.23,19021.0,224.6,224.7077,224.5372,224.627,19021.0
2018-06-26 15:00:00,250.21,250.41,250.14,250.38,44241.0,224.609,224.7885,224.5462,224.7616,44241.0
2018-06-26 15:10:00,250.34,250.38,250.01,250.08,68271.0,224.7257,224.7616,224.4295,224.4923,68271.0
2018-06-26 15:20:00,250.06,250.22,250.01,250.22,36337.0,224.4744,224.618,224.4295,224.618,36337.0
2018-06-26 15:30:00,250.19,250.55,250.16,250.29,33510.0,224.591,224.9142,224.5641,224.6808,33510.0
2018-06-26 15:40:00,250.29,250.38,249.71,249.71,69979.0,224.6808,224.7616,224.1602,224.1602,69979.0
2018-06-26 15:50:00,249.63,249.95,249.54,249.7,164069.0,224.0883,224.3756,224.0076,224.1512,164069.0
2018-06-27 09:30:00,250.29,250.69,248.62,248.62,81977.0,224.6808,225.0399,223.1817,223.1817,81977.0
2018-06-27 09:40:00,248.55,248.88,248.55,248.71,30148.0,223.1189,223.4151,223.1189,223.2625,30148.0
2018-06-27 09:50:00,248.73,249.29,248.64,249.29,32521.0,223.2804,223.7831,223.1996,223.7831,32521.0
2018-06-27 10:00:00,249.34,249.85,249.03,249.85,23220.0,223.828,224.2858,223.5497,224.2858,23220.0
2018-06-27 10:10:00,249.89,250.34,249.75,250.08,27601.0,224.3217,224.7257,224.1961,224.4923,27601.0
2018-06-27 10:20:00,250.07,250.84,250.01,250.84,39591.0,224.4833,225.1745,224.4295,225.1745,39591.0
2018-06-27 10:30:00,250.92,251.32,250.69,251.19,25373.0,225.2464,225.6054,225.0399,225.4887,25373.0
2018-06-27 10:40:00,251.26,251.3,250.88,251.13,30463.0,225.5516,225.5875,225.2104,225.4349,30463.0
2018-06-27 10:50:00,251.06,251.32,250.96,250.99,18805.0,225.372,225.6054,225.2823,225.3092,18805.0
2018-06-27 11:00:00,250.94,251.11,250.39,250.47,29010.0,225.2643,225.4169,224.7706,224.8424,29010.0
2018-06-27 11:10:00,250.48,250.89,250.46,250.85,23166.0,224.8514,225.2194,224.8334,225.1835,23166.0
2018-06-27 11:20:00,250.81,250.81,250.0,250.03,21869.0,225.1476,225.1476,224.4205,224.4474,21869.0
2018-06-27 11:30:00,250.1,250.5,249.97,250.43,22942.0,224.5103,224.8693,224.3936,224.8065,22942.0
2018-06-27 11:40:00,250.4,251.07,250.29,250.95,16855.0,224.7796,225.381,224.6808,225.2733,16855.0
2018-06-27 11:50:00,250.94,251.03,250.77,250.89,19442.0,225.2643,225.3451,225.1117,225.2194,19442.0
2018-06-27 12:00:00,250.83,251.35,250.77,251.26,38728.0,225.1656,225.6324,225.1117,225.5516,38728.0
2018-06-27 12:10:00,251.29,251.75,251.17,251.75,19699.0,225.5785,225.9914,225.4708,225.9914,19699.0
2018-06-27 12:20:00,251.71,251.76,251.15,251.15,9406.0,225.9555,226.0004,225.4528,225.4528,9406.0
2018-06-27 12:30:00,251.19,251.26,250.86,250.98,16739.0,225.4887,225.5516,225.1925,225.3002,16739.0
2018-06-27 12:40:00,250.93,250.93,250.48,250.62,18472.0,225.2553,225.2553,224.8514,224.9771,18472.0
2018-06-27 12:50:00,250.61,250.83,250.38,250.39,25640.0,224.9681,225.1656,224.7616,224.7706,25640.0
2018-06-27 13:00:00,250.38,250.56,250.23,250.27,9691.0,224.7616,224.9232,224.627,224.6629,9691.0
2018-06-27 13:10:00,250.31,250.51,249.79,249.81,22711.0,224.6988,224.8783,224.232,224.2499,22711.0
2018-06-27 13:20:00,249.84,250.02,249.65,249.72,30039.0,224.2769,224.4384,224.1063,224.1691,30039.0
2018-06-27 13:30:00,249.73,249.9,249.51,249.65,23487.0,224.1781,224.3307,223.9806,224.1063,23487.0
2018-06-27 13:40:00,249.6,250.33,249.6,249.81,27038.0,224.0614,224.7167,224.0614,224.2499,27038.0
2018-06-27 13:50:00,249.67,249.89,249.53,249.79,17374.0,224.1243,224.3217,223.9986,224.232,17374.0
2018-06-27 14:00:00,249.75,249.99,249.34,249.39,15417.0,224.1961,224.4115,223.828,223.8729,15417.0
2018-06-27 14:10:00,249.37,249.52,249.25,249.33,16128.0,223.8549,223.9896,223.7472,223.819,16128.0
2018-06-27 14:20:00,249.37,249.62,249.31,249.38,19198.0,223.8549,224.0794,223.8011,223.8639,19198.0
2018-06-27 14:30:00,249.3,249.76,249.25,249.56,26527.0,223.7921,224.205,223.7472,224.0255,26527.0
2018-06-27 14:40:00,249.53,249.7,249.31,249.32,22621.0,223.9986,224.1512,223.8011,223.8101,22621.0
2018-06-27 14:50:00,249.31,249.31,248.79,248.85,22304.0,223.8011,223.8011,223.3343,223.3882,22304.0
2018-06-27 15:00:00,248.92,249.33,248.75,248.95,45029.0,223.451,223.819,223.2984,223.4779,45029.0
2018-06-27 15:10:00,248.94,249.12,248.58,248.85,27008.0,223.4689,223.6305,223.1458,223.3882,27008.0
2018-06-27 15:20:00,248.87,249.46,248.82,249.29,30765.0,223.4061,223.9357,223.3612,223.7831,30765.0
2018-06-27 15:30:00,249.27,249.5,248.89,249.0,58083.0,223.7652,223.9716,223.4241,223.5228,58083.0
2018-06-27 15:40:00,248.97,249.36,248.36,248.48,67255.0,223.4959,223.846,222.9483,223.056,67255.0
2018-06-27 15:50:00,248.42,248.93,248.13,248.24,154834.0,223.0022,223.46,222.7418,222.8406,154834.0
2018-06-28 09:30:00,247.13,248.0,242.64,243.23,242215.0,221.8441,222.6251,217.8135,218.3432,242215.0
2018-06-28 09:40:00,243.08,243.43,242.45,243.23,109812.0,218.2085,218.5227,217.643,218.3432,109812.0
2018-06-28 09:50:00,243.21,243.26,242.23,242.44,142166.0,218.3252,218.3701,217.4455,217.634,142166.0
2018-06-28 10:00:00,242.5,244.54,242.42,244.31,113296.0,217.6879,219.5191,217.6161,219.3127,113296.0
2018-06-28 10:10:00,244.31,244.34,243.53,243.56,65995.0,219.3127,219.3396,218.6125,218.6394,65995.0
2018-06-28 10:20:00,243.64,244.19,243.55,243.73,55684.0,218.7112,219.205,218.6304,218.792,55684.0
2018-06-28 10:30:00,243.75,243.83,243.08,243.79,53965.0,218.81,218.8818,218.2085,218.8459,53965.0
2018-06-28 10:40:00,243.74,244.04,243.45,243.55,95913.0,218.801,219.0703,218.5407,218.6304,95913.0
2018-06-28 10:50:00,243.49,243.79,242.69,243.4,80482.0,218.5766,218.8459,217.8584,218.4958,80482.0
2018-06-28 11:00:00,243.5,243.67,242.95,243.24,56782.0,218.5856,218.7382,218.0918,218.3522,56782.0
2018-06-28 11:10:00,243.18,243.51,242.8,243.47,32274.0,218.2983,218.5945,217.9572,218.5586,32274.0
2018-06-28 11:20:00,243.49,244.05,243.47,243.8,56711.0,218.5766,219.0793,218.5586,218.8549,56711.0
2018-06-28 11:30:00,243.8,244.14,243.76,244.01,60880.0,218.8549,219.1601,218.819,219.0434,60880.0
2018-06-28 11:40:00,244.0,244.57,243.92,243.96,65053.0,219.0344,219.5461,218.9626,218.9985,65053.0
2018-06-28 11:50:00,243.98,244.56,243.71,244.55,58038.0,219.0164,219.5371,218.7741,219.5281,58038.0
2018-06-28 12:00:00,244.6,244.68,244.1,244.11,28836.0,219.573,219.6448,219.1242,219.1331,28836.0
2018-06-28 12:10:00,244.17,244.22,243.92,244.15,27542.0,219.187,219.2319,218.9626,219.169,27542.0
2018-06-28 12:20:00,244.16,244.16,243.53,243.86,46625.0,219.178,219.178,218.6125,218.9087,46625.0
2018-06-28 12:30:00,243.89,244.0,243.72,243.82,23182.0,218.9357,219.0344,218.783,218.8728,23182.0
2018-06-28 12:40:00,243.79,243.97,243.65,243.91,24316.0,218.8459,219.0075,218.7202,218.9536,24316.0
2018-06-28 12:50:00,243.98,244.11,243.87,243.96,57368.0,219.0164,219.1331,218.9177,218.9985,57368.0
2018-06-28 13:00:00,243.96,244.35,243.94,244.2,37846.0,218.9985,219.3486,218.9805,219.2139,37846.0
2018-06-28 13:10:00,244.21,244.84,244.15,244.61,14228.0,219.2229,219.7885,219.169,219.582,14228.0
2018-06-28 13:20:00,244.62,245.09,244.57,245.07,24821.0,219.591,220.0129,219.5461,219.9949,24821.0
2018-06-28 13:30:00,245.05,245.07,244.73,244.91,37416.0,219.977,219.9949,219.6897,219.8513,37416.0
2018-06-28 13:40:00,245.01,245.17,244.68,244.76,23293.0,219.9411,220.0847,219.6448,219.7166,23293.0
2018-06-28 13:50:00,244.8,245.11,244.7,244.81,31766.0,219.7525,220.0308,219.6628,219.7615,31766.0
2018-06-28 14:00:00,244.79,245.12,244.75,244.96,25107.0,219.7436,220.0398,219.7077,219.8962,25107.0
2018-06-28 14:10:00,244.99,245.35,244.94,245.26,38581.0,219.9231,220.2463,219.8782,220.1655,38581.0
2018-06-28 14:20:00,245.26,245.51,245.14,245.28,48063.0,220.1655,220.3899,220.0578,220.1834,48063.0
2018-06-28 14:30:00,245.31,245.42,245.17,245.31,24034.0,220.2104,220.3091,220.0847,220.2104,24034.0
2018-06-28 14:40:00,245.27,245.49,245.15,245.44,38886.0,220.1745,220.3719,220.0667,220.3271,38886.0
2018-06-28 14:50:00,245.44,245.84,245.43,245.58,69184.0,220.3271,220.6861,220.3181,220.4527,69184.0
2018-06-28 15:00:00,245.57,245.82,245.46,245.68,44073.0,220.4438,220.6682,220.345,220.5425,44073.0
2018-06-28 15:10:00,245.72,245.87,245.63,245.74,51381.0,220.5784,220.7131,220.4976,220.5964,51381.0
2018-06-28 15:20:00,245.74,245.84,245.52,245.55,34309.0,220.5964,220.6861,220.3989,220.4258,34309.0
2018-06-28 15:30:00,245.58,245.58,245.18,245.23,54819.0,220.4527,220.4527,220.0937,220.1385,54819.0
2018-06-28 15:40:00,245.24,245.43,244.92,245.23,68841.0,220.1475,220.3181,219.8603,220.1385,68841.0
2018-06-28 15:50:00,245.23,245.25,244.87,244.94,169563.0,220.1385,220.1565,219.8154,219.8782,169563.0
2018-06-29 09:30:00,244.9,245.99,244.6,244.72,80738.0,219.8423,220.8208,219.573,219.6807,80738.0
2018-06-29 09:40:00,244.78,245.7,244.75,245.54,39305.0,219.7346,220.5605,219.7077,220.4168,39305.0
2018-06-29 09:50:00,245.58,245.82,245.0,245.42,57012.0,220.4527,220.6682,219.9321,220.3091,57012.0
2018-06-29 10:00:00,245.23,246.33,245.14,246.28,38317.0,220.1385,221.126,220.0578,221.0811,38317.0
2018-06-29 10:10:00,246.28,246.57,246.0,246.57,29506.0,221.0811,221.3414,220.8298,221.3414,29506.0
2018-06-29 10:20:00,246.52,246.78,246.24,246.46,29122.0,221.2966,221.53,221.0452,221.2427,29122.0
2018-06-29 10:30:00,246.37,246.83,246.29,246.75,34273.0,221.1619,221.5748,221.0901,221.503,34273.0
2018-06-29 10:40:00,246.76,247.02,246.28,246.61,29586.0,221.512,221.7454,221.0811,221.3773,29586.0
2018-06-29 10:50:00,246.58,246.7,246.28,246.53,19984.0,221.3504,221.4581,221.0811,221.3055,19984.0
2018-06-29 11:00:00,246.59,246.82,246.41,246.82,26673.0,221.3594,221.5659,221.1978,221.5659,26673.0
2018-06-29 11:10:00,246.87,246.98,246.66,246.67,31552.0,221.6107,221.7095,221.4222,221.4312,31552.0
2018-06-29 11:20:00,246.67,247.25,246.6,247.13,28207.0,221.4312,221.9519,221.3684,221.8441,28207.0
2018-06-29 11:30:00,247.18,247.19,246.59,246.66,32684.0,221.889,221.898,221.3594,221.4222,32684.0
2018-06-29 11:40:00,246.68,247.1,246.64,247.09,22235.0,221.4402,221.8172,221.4043,221.8082,22235.0
2018-06-29 11:50:00,247.08,247.08,246.35,246.57,28431.0,221.7993,221.7993,221.144,221.3414,28431.0
2018-06-29 12:00:00,246.52,247.31,246.44,247.3,18613.0,221.2966,222.0057,221.2247,221.9967,18613.0
2018-06-29 12:10:00,247.3,247.43,247.06,247.35,21327.0,221.9967,222.1134,221.7813,222.0416,21327.0
2018-06-29 12:20:00,247.32,247.47,247.1,247.21,13463.0,222.0147,222.1494,221.8172,221.916,13463.0
2018-06-29 12:30:00,247.18,247.19,247.02,247.11,12057.0,221.889,221.898,221.7454,221.8262,12057.0
2018-06-29 12:40:00,247.16,247.39,247.06,247.11,17603.0,221.8711,222.0775,221.7813,221.8262,17603.0
2018-06-29 12:50:00,247.1,247.17,246.85,247.0,19968.0,221.8172,221.88,221.5928,221.7274,19968.0
2018-06-29 13:00:00,246.99,247.16,246.9,246.95,37595.0,221.7185,221.8711,221.6377,221.6826,37595.0
2018-06-29 13:10:00,246.95,247.42,246.95,247.24,12913.0,221.6826,222.1045,221.6826,221.9429,12913.0
2018-06-29 13:20:00,247.21,247.23,246.97,246.97,17680.0,221.916,221.9339,221.7005,221.7005,17680.0
2018-06-29 13:30:00,246.99,247.07,246.92,247.01,11450.0,221.7185,221.7903,221.6556,221.7364,11450.0
2018-06-29 13:40:00,247.04,247.47,247.02,247.39,17365.0,221.7634,222.1494,221.7454,222.0775,17365.0
2018-06-29 13:50:00,247.41,247.5,247.14,247.28,16035.0,222.0955,222.1763,221.8531,221.9788,16035.0
2018-06-29 14:00:00,247.29,247.33,246.96,247.05,20632.0,221.9878,222.0237,221.6915,221.7723,20632.0
2018-06-29 14:10:00,247.08,247.1,246.66,246.72,20406.0,221.7993,221.8172,221.4222,221.4761,20406.0
2018-06-29 14:20:00,246.7,246.7,246.44,246.52,20200.0,221.4581,221.4581,221.2247,221.2966,20200.0
2018-06-29 14:30:00,246.47,246.48,246.19,246.22,21779.0,221.2517,221.2606,221.0003,221.0273,21779.0
2018-06-29 14:40:00,246.26,246.33,246.09,246.26,17803.0,221.0632,221.126,220.9106,221.0632,17803.0
2018-06-29 14:50:00,246.25,246.29,246.12,246.25,19014.0,221.0542,221.0901,220.9375,221.0542,19014.0
2018-06-29 15:00:00,246.3,246.62,246.3,246.43,18713.0,221.0991,221.3863,221.0991,221.2158,18713.0
2018-06-29 15:10:00,246.43,246.51,246.35,246.42,49393.0,221.2158,221.2876,221.144,221.2068,49393.0
2018-06-29 15:20:00,246.4,246.79,246.37,246.59,71297.0,221.1888,221.5389,221.1619,221.3594,71297.0
2018-06-29 15:30:00,246.55,246.62,246.44,246.48,36692.0,221.3235,221.3863,221.2247,221.2606,36692.0
2018-06-29 15:40:00,246.47,246.75,246.38,246.42,88738.0,221.2517,221.503,221.1709,221.2068,88738.0
2018-06-29 15:50:00,246.42,246.47,245.23,245.47,329839.0,221.2068,221.2517,220.1385,220.354,329839.0
2018-07-02 09:30:00,245.0,245.85,244.13,244.29,128372.0,219.9321,220.6951,219.1511,219.2947,128372.0
2018-07-02 09:40:00,244.24,244.8,244.12,244.63,45955.0,219.2498,219.7525,219.1421,219.5999,45955.0
2018-07-02 09:50:00,244.72,244.73,244.24,244.58,22730.0,219.6807,219.6897,219.2498,219.5551,22730.0
2018-07-02 10:00:00,244.63,245.6,244.63,245.41,38538.0,219.5999,220.4707,219.5999,220.3001,38538.0
2018-07-02 10:10:00,245.45,245.64,244.93,245.0,31309.0,220.336,220.5066,219.8692,219.9321,31309.0
2018-07-02 10:20:00,245.07,246.17,244.81,246.17,34996.0,219.9949,220.9824,219.7615,220.9824,34996.0
2018-07-02 10:30:00,246.2,246.2,245.73,245.93,21576.0,221.0093,221.0093,220.5874,220.7669,21576.0
2018-07-02 10:40:00,246.01,246.7,245.98,246.47,33546.0,220.8387,221.4581,220.8118,221.2517,33546.0
2018-07-02 10:50:00,246.35,246.41,245.95,246.34,20190.0,221.144,221.1978,220.7849,221.135,20190.0
2018-07-02 11:00:00,246.38,246.65,246.32,246.32,28283.0,221.1709,221.4133,221.117,221.117,28283.0
2018-07-02 11:10:00,246.31,246.35,245.9,245.97,18622.0,221.108,221.144,220.74,220.8028,18622.0
2018-07-02 11:20:00,245.99,246.07,245.76,245.79,17399.0,220.8208,220.8926,220.6143,220.6412,17399.0
2018-07-02 11:30:00,245.78,245.88,245.56,245.75,17292.0,220.6323,220.722,220.4348,220.6053,17292.0
2018-07-02 11:40:00,245.69,245.69,245.26,245.5,16459.0,220.5515,220.5515,220.1655,220.3809,16459.0
2018-07-02 11:50:00,245.43,245.76,245.43,245.56,10959.0,220.3181,220.6143,220.3181,220.4348,10959.0
2018-07-02 12:00:00,245.56,245.68,245.02,245.32,20605.0,220.4348,220.5425,219.95,220.2193,20605.0
2018-07-02 12:10:00,245.34,245.41,245.09,245.18,12969.0,220.2373,220.3001,220.0129,220.0937,12969.0
2018-07-02 12:20:00,245.21,245.28,245.02,245.15,9562.0,220.1206,220.1834,219.95,220.0667,9562.0
2018-07-02 12:30:00,245.12,245.41,245.12,245.36,22894.0,220.0398,220.3001,220.0398,220.2552,22894.0
2018-07-02 12:40:00,245.4,245.44,245.2,245.25,13971.0,220.2912,220.3271,220.1116,220.1565,13971.0
2018-07-02 12:50:00,245.19,245.19,245.04,245.11,17110.0,220.1026,220.1026,219.968,220.0308,17110.0
2018-07-02 13:00:00,245.1,245.17,244.75,244.88,18432.0,220.0218,220.0847,219.7077,219.8244,18432.0
2018-07-02 13:10:00,244.92,244.92,244.5,244.55,16217.0,219.8603,219.8603,219.4832,219.5281,16217.0
2018-07-02 13:20:00,244.59,244.66,244.34,244.35,16137.0,219.564,219.6269,219.3396,219.3486,16137.0
2018-07-02 13:30:00,244.32,245.0,244.31,244.99,14489.0,219.3217,219.9321,219.3127,219.9231,14489.0
2018-07-02 13:40:00,244.95,245.44,244.91,245.35,29619.0,219.8872,220.3271,219.8513,220.2463,29619.0
2018-07-02 13:50:00,245.36,245.47,245.33,245.41,7977.0,220.2552,220.354,220.2283,220.3001,7977.0
2018-07-02 14:00:00,245.42,245.91,245.38,245.72,17344.0,220.3091,220.749,220.2732,220.5784,17344.0
2018-07-02 14:10:00,245.68,246.07,245.58,245.93,14329.0,220.5425,220.8926,220.4527,220.7669,14329.0
2018-07-02 14:20:00,246.0,246.26,245.81,246.21,15679.0,220.8298,221.0632,220.6592,221.0183,15679.0
2018-07-02 14:30:00,246.28,246.45,245.91,245.92,14019.0,221.0811,221.2337,220.749,220.7579,14019.0
2018-07-02 14:40:00,246.0,246.21,245.9,246.05,9366.0,220.8298,221.0183,220.74,220.8746,9366.0
2018-07-02 14:50:00,246.1,246.1,245.8,245.86,10514.0,220.9195,220.9195,220.6502,220.7041,10514.0
2018-07-02 15:00:00,245.84,245.97,245.72,245.93,11677.0,220.6861,220.8028,220.5784,220.7669,11677.0
2018-07-02 15:10:00,245.94,246.26,245.94,246.26,21252.0,220.7759,221.0632,220.7759,221.0632,21252.0
2018-07-02 15:20:00,246.26,246.56,246.16,246.49,27676.0,221.0632,221.3325,220.9734,221.2696,27676.0
2018-07-02 15:30:00,246.48,246.57,246.15,246.46,20718.0,221.2606,221.3414,220.9644,221.2427,20718.0
2018-07-02 15:40:00,246.44,246.78,246.17,246.78,32275.0,221.2247,221.53,220.9824,221.53,32275.0
2018-07-02 15:50:00,246.78,247.73,246.72,247.36,184200.0,221.53,222.3828,221.4761,222.0506,184200.0
2018-07-03 09:30:00,248.3,248.65,247.72,248.1,61945.0,222.8944,223.2086,222.3738,222.7149,61945.0
2018-07-03 09:40:00,248.07,248.29,247.48,247.78,44091.0,222.688,222.8855,222.1583,222.4276,44091.0
2018-07-03 09:50:00,247.81,247.92,247.09,247.76,36536.0,222.4546,222.5533,221.8082,222.4097,36536.0
2018-07-03 10:00:00,247.82,248.41,247.68,247.89,32770.0,222.4635,222.9932,222.3379,222.5264,32770.0
2018-07-03 10:10:00,247.97,248.16,247.74,247.98,20051.0,222.5982,222.7688,222.3917,222.6072,20051.0
2018-07-03 10:20:00,248.0,248.3,247.88,247.9,19034.0,222.6251,222.8944,222.5174,222.5354,19034.0
2018-07-03 10:30:00,247.92,248.37,247.77,248.26,23523.0,222.5533,222.9573,222.4187,222.8585,23523.0
2018-07-03 10:40:00,248.29,248.5,247.97,248.11,24838.0,222.8855,223.074,222.5982,222.7239,24838.0
2018-07-03 10:50:00,248.04,248.19,247.85,247.92,31350.0,222.661,222.7957,222.4905,222.5533,31350.0
2018-07-03 11:00:00,247.86,248.13,247.62,248.04,29197.0,222.4994,222.7418,222.284,222.661,29197.0
2018-07-03 11:10:00,247.99,248.06,247.88,248.0,21031.0,222.6161,222.679,222.5174,222.6251,21031.0
2018-07-03 11:20:00,247.99,248.01,247.6,247.87,61777.0,222.6161,222.6341,222.2661,222.5084,61777.0
2018-07-03 11:30:00,247.95,248.23,247.94,248.13,45515.0,222.5802,222.8316,222.5713,222.7418,45515.0
2018-07-03 11:40:00,248.16,248.2,247.97,248.19,27652.0,222.7688,222.8047,222.5982,222.7957,27652.0
2018-07-03 11:50:00,248.15,248.69,248.13,248.64,31007.0,222.7598,223.2445,222.7418,223.1996,31007.0
2018-07-03 12:00:00,248.68,248.75,248.41,248.41,27110.0,223.2355,223.2984,222.9932,222.9932,27110.0
2018-07-03 12:10:00,248.39,248.62,248.24,248.53,24743.0,222.9752,223.1817,222.8406,223.1009,24743.0
2018-07-03 12:20:00,248.53,248.53,248.16,248.24,25828.0,223.1009,223.1009,222.7688,222.8406,25828.0
2018-07-03 12:30:00,248.22,248.28,247.81,247.86,30242.0,222.8226,222.8765,222.4546,222.4994,30242.0
2018-07-03 12:40:00,247.88,247.97,247.31,247.4,32025.0,222.5174,222.5982,222.0057,222.0865,32025.0
2018-07-03 12:50:00,247.37,247.46,246.74,247.46,108916.0,222.0596,222.1404,221.494,222.1404,108916.0
2018-07-05 09:30:00,249.11,249.99,248.87,249.19,78507.0,223.6216,224.4115,223.4061,223.6934,78507.0
2018-07-05 09:40:00,249.18,249.55,249.07,249.14,64942.0,223.6844,224.0165,223.5856,223.6485,64942.0
2018-07-05 09:50:00,249.16,249.35,247.58,247.82,38124.0,223.6664,223.837,222.2481,222.4635,38124.0
2018-07-05 10:00:00,247.94,249.31,247.94,249.23,35185.0,222.5713,223.8011,222.5713,223.7293,35185.0
2018-07-05 10:10:00,249.24,249.47,248.68,248.68,26608.0,223.7383,223.9447,223.2355,223.2355,26608.0
2018-07-05 10:20:00,248.68,249.2,248.66,248.99,24412.0,223.2355,223.7023,223.2176,223.5138,24412.0
2018-07-05 10:30:00,249.07,249.16,248.78,249.0,24799.0,223.5856,223.6664,223.3253,223.5228,24799.0
2018-07-05 10:40:00,249.01,249.42,248.9,249.25,27777.0,223.5318,223.8998,223.433,223.7472,27777.0
2018-07-05 10:50:00,249.18,249.24,248.34,248.72,31869.0,223.6844,223.7383,222.9303,223.2715,31869.0
2018-07-05 11:00:00,248.66,249.07,248.61,248.97,19808.0,223.2176,223.5856,223.1727,223.4959,19808.0
2018-07-05 11:10:00,249.03,249.47,249.0,249.4,23387.0,223.5497,223.9447,223.5228,223.8819,23387.0
2018-07-05 11:20:00,249.44,249.74,249.34,249.5,28415.0,223.9178,224.1871,223.828,223.9716,28415.0
2018-07-05 11:30:00,249.51,249.9,249.49,249.85,13686.0,223.9806,224.3307,223.9627,224.2858,13686.0
2018-07-05 11:40:00,249.85,250.31,249.78,250.26,26882.0,224.2858,224.6988,224.223,224.6539,26882.0
2018-07-05 11:50:00,250.19,250.33,250.09,250.2,20977.0,224.591,224.7167,224.5013,224.6,20977.0
2018-07-05 12:00:00,250.17,250.93,250.11,250.81,49418.0,224.5731,225.2553,224.5192,225.1476,49418.0
2018-07-05 12:10:00,250.72,250.84,250.6,250.67,16446.0,225.0668,225.1745,224.9591,225.0219,16446.0
2018-07-05 12:20:00,250.71,250.73,250.48,250.53,16293.0,225.0578,225.0758,224.8514,224.8963,16293.0
2018-07-05 12:30:00,250.55,250.58,250.11,250.14,16752.0,224.9142,224.9411,224.5192,224.5462,16752.0
2018-07-05 12:40:00,250.13,250.42,250.13,250.13,26478.0,224.5372,224.7975,224.5372,224.5372,26478.0
2018-07-05 12:50:00,250.16,250.46,250.07,250.31,32299.0,224.5641,224.8334,224.4833,224.6988,32299.0
2018-07-05 13:00:00,250.28,250.61,250.13,250.3,18001.0,224.6718,224.9681,224.5372,224.6898,18001.0
2018-07-05 13:10:00,250.22,250.25,250.03,250.23,23002.0,224.618,224.6449,224.4474,224.627,23002.0
2018-07-05 13:20:00,250.26,250.55,250.21,250.39,31386.0,224.6539,224.9142,224.609,224.7706,31386.0
2018-07-05 13:30:00,250.37,250.54,249.55,249.55,40878.0,224.7526,224.9052,224.0165,224.0165,40878.0
2018-07-05 13:40:00,249.58,249.81,249.47,249.71,20996.0,224.0435,224.2499,223.9447,224.1602,20996.0
2018-07-05 13:50:00,249.68,249.72,249.51,249.67,28632.0,224.1332,224.1691,223.9806,224.1243,28632.0
2018-07-05 14:00:00,249.7,250.13,249.35,249.48,57234.0,224.1512,224.5372,223.837,223.9537,57234.0
2018-07-05 14:10:00,249.43,249.57,248.99,249.57,35061.0,223.9088,224.0345,223.5138,224.0345,35061.0
2018-07-05 14:20:00,249.54,249.62,249.34,249.54,38035.0,224.0076,224.0794,223.828,224.0076,38035.0
2018-07-05 14:30:00,249.49,249.83,249.48,249.52,24143.0,223.9627,224.2679,223.9537,223.9896,24143.0
2018-07-05 14:40:00,249.5,249.7,249.42,249.62,24058.0,223.9716,224.1512,223.8998,224.0794,24058.0
2018-07-05 14:50:00,249.65,249.91,249.53,249.83,32480.0,224.1063,224.3397,223.9986,224.2679,32480.0
2018-07-05 15:00:00,249.78,250.22,249.76,250.1,30388.0,224.223,224.618,224.205,224.5103,30388.0
2018-07-05 15:10:00,250.1,250.41,250.08,250.38,28399.0,224.5103,224.7885,224.4923,224.7616,28399.0
2018-07-05 15:20:00,250.42,250.43,250.12,250.25,35167.0,224.7975,224.8065,224.5282,224.6449,35167.0
2018-07-05 15:30:00,250.23,250.34,250.1,250.34,34101.0,224.627,224.7257,224.5103,224.7257,34101.0
2018-07-05 15:40:00,250.35,250.37,250.07,250.16,53019.0,224.7347,224.7526,224.4833,224.5641,53019.0
2018-07-05 15:50:00,250.12,250.73,250.11,250.56,183394.0,224.5282,225.0758,224.5192,224.9232,183394.0
2018-07-06 09:30:00,251.01,251.55,250.31,250.83,51551.0,225.3271,225.8119,224.6988,225.1656,51551.0
2018-07-06 09:40:00,250.85,251.12,249.74,249.89,27751.0,225.1835,225.4259,224.1871,224.3217,27751.0
2018-07-06 09:50:00,249.91,250.47,249.91,250.12,15390.0,224.3397,224.8424,224.3397,224.5282,15390.0
2018-07-06 10:00:00,250.11,250.34,249.92,250.16,18914.0,224.5192,224.7257,224.3487,224.5641,18914.0
2018-07-06 10:10:00,250.21,250.37,249.86,249.88,15432.0,224.609,224.7526,224.2948,224.3128,15432.0
2018-07-06 10:20:00,249.9,250.03,249.42,249.83,27214.0,224.3307,224.4474,223.8998,224.2679,27214.0
2018-07-06 10:30:00,249.86,250.37,249.68,250.37,15525.0,224.2948,224.7526,224.1332,224.7526,15525.0
2018-07-06 10:40:00,250.42,250.71,250.15,250.61,31023.0,224.7975,225.0578,224.5551,224.9681,31023.0
2018-07-06 10:50:00,250.62,250.88,250.45,250.48,18553.0,224.9771,225.2104,224.8244,224.8514,18553.0
2018-07-06 11:00:00,250.48,251.0,250.35,250.94,20598.0,224.8514,225.3182,224.7347,225.2643,20598.0
2018-07-06 11:10:00,250.91,251.15,250.67,251.05,24557.0,225.2374,225.4528,225.0219,225.3631,24557.0
2018-07-06 11:20:00,251.07,251.41,250.99,251.23,14423.0,225.381,225.6862,225.3092,225.5246,14423.0
2018-07-06 11:30:00,251.29,251.42,251.11,251.33,11514.0,225.5785,225.6952,225.4169,225.6144,11514.0
2018-07-06 11:40:00,251.36,251.51,251.21,251.31,30183.0,225.6413,225.776,225.5067,225.5965,30183.0
2018-07-06 11:50:00,251.34,251.45,251.2,251.29,23240.0,225.6234,225.7221,225.4977,225.5785,23240.0
2018-07-06 12:00:00,251.29,251.4,251.14,251.39,32658.0,225.5785,225.6772,225.4438,225.6683,32658.0
2018-07-06 12:10:00,251.38,251.48,251.11,251.35,16331.0,225.6593,225.7491,225.4169,225.6324,16331.0
2018-07-06 12:20:00,251.36,251.73,251.29,251.63,20812.0,225.6413,225.9735,225.5785,225.8837,20812.0
2018-07-06 12:30:00,251.61,251.62,251.24,251.47,12190.0,225.8658,225.8747,225.5336,225.7401,12190.0
2018-07-06 12:40:00,251.43,251.43,250.94,250.95,8776.0,225.7042,225.7042,225.2643,225.2733,8776.0
2018-07-06 12:50:00,251.0,251.09,250.9,251.05,5652.0,225.3182,225.399,225.2284,225.3631,5652.0
2018-07-06 13:00:00,251.09,251.37,251.09,251.25,6487.0,225.399,225.6503,225.399,225.5426,6487.0
2018-07-06 13:10:00,251.26,251.4,251.23,251.35,9197.0,225.5516,225.6772,225.5246,225.6324,9197.0
2018-07-06 13:20:00,251.41,251.47,251.26,251.33,10165.0,225.6862,225.7401,225.5516,225.6144,10165.0
2018-07-06 13:30:00,251.39,251.57,251.37,251.47,10207.0,225.6683,225.8298,225.6503,225.7401,10207.0
2018-07-06 13:40:00,251.51,251.58,251.27,251.4,7015.0,225.776,225.8388,225.5605,225.6772,7015.0
2018-07-06 13:50:00,251.37,251.66,251.37,251.48,9597.0,225.6503,225.9106,225.6503,225.7491,9597.0
2018-07-06 14:00:00,251.48,251.54,251.35,251.41,8137.0,225.7491,225.8029,225.6324,225.6862,8137.0
2018-07-06 14:10:00,251.42,251.5,251.33,251.4,10732.0,225.6952,225.767,225.6144,225.6772,10732.0
2018-07-06 14:20:00,251.43,251.43,251.14,251.15,13015.0,225.7042,225.7042,225.4438,225.4528,13015.0
2018-07-06 14:30:00,251.15,251.25,250.84,250.91,24118.0,225.4528,225.5426,225.1745,225.2374,24118.0
2018-07-06 14:40:00,250.92,251.08,250.87,251.0,15816.0,225.2464,225.39,225.2015,225.3182,15816.0
2018-07-06 14:50:00,251.07,251.12,250.9,250.98,17776.0,225.381,225.4259,225.2284,225.3002,17776.0
2018-07-06 15:00:00,250.96,251.09,250.91,250.99,27628.0,225.2823,225.399,225.2374,225.3092,27628.0
2018-07-06 15:10:00,250.99,251.03,250.75,250.88,17948.0,225.3092,225.3451,225.0938,225.2104,17948.0
2018-07-06 15:20:00,250.89,251.3,250.85,251.2,33436.0,225.2194,225.5875,225.1835,225.4977,33436.0
2018-07-06 15:30:00,251.17,251.19,250.72,250.8,35003.0,225.4708,225.4887,225.0668,225.1386,35003.0
2018-07-06 15:40:00,250.81,250.81,250.4,250.51,40327.0,225.1476,225.1476,224.7796,224.8783,40327.0
2018-07-06 15:50:00,250.47,250.9,250.42,250.72,133348.0,224.8424,225.2284,224.7975,225.0668,133348.0
2018-07-09 09:30:00,252.13,253.3,251.05,252.94,90237.0,226.3326,227.3828,225.3631,227.0597,90237.0
2018-07-09 09:40:00,252.92,253.32,252.48,252.54,39016.0,227.0417,227.4008,226.6467,226.7006,39016.0
2018-07-09 09:50:00,252.53,252.66,252.0,252.0,34623.0,226.6916,226.8083,226.2159,226.2159,34623.0
2018-07-09 10:00:00,252.07,252.32,251.75,251.89,28024.0,226.2787,226.5031,225.9914,226.1171,28024.0
2018-07-09 10:10:00,251.89,252.21,251.75,252.15,24010.0,226.1171,226.4044,225.9914,226.3505,24010.0
2018-07-09 10:20:00,252.27,252.8,252.2,252.77,16906.0,226.4582,226.934,226.3954,226.9071,16906.0
2018-07-09 10:30:00,252.77,253.11,252.58,252.66,35829.0,226.9071,227.2123,226.7365,226.8083,35829.0
2018-07-09 10:40:00,252.67,252.73,252.15,252.17,42948.0,226.8173,226.8712,226.3505,226.3685,42948.0
2018-07-09 10:50:00,252.18,252.54,252.02,252.44,30847.0,226.3774,226.7006,226.2338,226.6108,30847.0
2018-07-09 11:00:00,252.41,252.88,252.39,252.53,35003.0,226.5839,227.0058,226.5659,226.6916,35003.0
2018-07-09 11:10:00,252.54,253.07,252.54,253.02,19434.0,226.7006,227.1764,226.7006,227.1315,19434.0
2018-07-09 11:20:00,253.04,253.38,253.0,253.02,25501.0,227.1494,227.4547,227.1135,227.1315,25501.0
2018-07-09 11:30:00,253.01,253.37,252.8,253.3,49467.0,227.1225,227.4457,226.934,227.3828,49467.0
2018-07-09 11:40:00,253.3,253.48,253.23,253.36,23888.0,227.3828,227.5444,227.32,227.4367,23888.0
2018-07-09 11:50:00,253.4,253.41,253.07,253.25,26211.0,227.4726,227.4816,227.1764,227.338,26211.0
2018-07-09 12:00:00,253.21,253.76,253.21,253.6,24769.0,227.302,227.7958,227.302,227.6521,24769.0
2018-07-09 12:10:00,253.59,253.76,253.53,253.58,15636.0,227.6432,227.7958,227.5893,227.6342,15636.0
2018-07-09 12:20:00,253.61,253.71,253.43,253.65,33866.0,227.6611,227.7509,227.4995,227.697,33866.0
2018-07-09 12:30:00,253.7,253.7,253.37,253.63,17202.0,227.7419,227.7419,227.4457,227.6791,17202.0
2018-07-09 12:40:00,253.59,253.75,253.53,253.61,14215.0,227.6432,227.7868,227.5893,227.6611,14215.0
2018-07-09 12:50:00,253.65,253.67,253.41,253.47,16084.0,227.697,227.715,227.4816,227.5354,16084.0
2018-07-09 13:00:00,253.48,253.57,253.18,253.19,27984.0,227.5444,227.6252,227.2751,227.2841,27984.0
2018-07-09 13:10:00,253.15,253.17,252.72,252.76,11782.0,227.2482,227.2661,226.8622,226.8981,11782.0
2018-07-09 13:20:00,252.82,252.91,252.71,252.77,14781.0,226.952,227.0327,226.8532,226.9071,14781.0
2018-07-09 13:30:00,252.74,252.91,252.68,252.88,16441.0,226.8801,227.0327,226.8263,227.0058,16441.0
2018-07-09 13:40:00,252.87,253.13,252.87,253.1,21927.0,226.9968,227.2302,226.9968,227.2033,21927.0
2018-07-09 13:50:00,253.13,253.37,253.09,253.32,14798.0,227.2302,227.4457,227.1943,227.4008,14798.0
2018-07-09 14:00:00,253.32,253.53,253.25,253.41,24704.0,227.4008,227.5893,227.338,227.4816,24704.0
2018-07-09 14:10:00,253.36,253.62,253.31,253.62,15263.0,227.4367,227.6701,227.3918,227.6701,15263.0
2018-07-09 14:20:00,253.6,253.73,253.36,253.36,26070.0,227.6521,227.7688,227.4367,227.4367,26070.0
2018-07-09 14:30:00,253.33,253.68,253.29,253.58,28090.0,227.4098,227.724,227.3739,227.6342,28090.0
2018-07-09 14:40:00,253.58,253.66,253.49,253.6,20754.0,227.6342,227.706,227.5534,227.6521,20754.0
2018-07-09 14:50:00,253.59,253.7,253.45,253.68,30778.0,227.6432,227.7419,227.5175,227.724,30778.0
2018-07-09 15:00:00,253.66,253.88,253.62,253.86,35060.0,227.706,227.9035,227.6701,227.8855,35060.0
2018-07-09 15:10:00,253.84,253.92,253.7,253.78,32663.0,227.8676,227.9394,227.7419,227.8137,32663.0
2018-07-09 15:20:00,253.79,253.85,253.72,253.81,27759.0,227.8227,227.8766,227.7599,227.8407,27759.0
2018-07-09 15:30:00,253.78,254.0,253.75,253.97,53011.0,227.8137,228.0112,227.7868,227.9843,53011.0
2018-07-09 15:40:00,253.97,254.01,253.85,253.99,75155.0,227.9843,228.0202,227.8766,228.0022,75155.0
2018-07-09 15:50:00,253.99,253.99,253.6,253.7,127971.0,228.0022,228.0022,227.6521,227.7419,127971.0
2018-07-10 09:30:00,254.18,254.98,253.75,254.97,78065.0,228.1728,228.8909,227.7868,228.882,78065.0
2018-07-10 09:40:00,254.99,255.88,254.99,255.5,71627.0,228.8999,229.6989,228.8999,229.3577,71627.0
2018-07-10 09:50:00,255.46,256.48,255.3,256.48,58606.0,229.3218,230.2375,229.1782,230.2375,58606.0
2018-07-10 10:00:00,256.6,256.6,255.71,256.02,54693.0,230.3452,230.3452,229.5463,229.8245,54693.0
2018-07-10 10:10:00,256.02,256.77,256.02,256.68,45828.0,229.8245,230.4978,229.8245,230.417,45828.0
2018-07-10 10:20:00,256.67,256.8,256.23,256.6,39478.0,230.408,230.5247,230.013,230.3452,39478.0
2018-07-10 10:30:00,256.6,256.84,256.45,256.8,33588.0,230.3452,230.5606,230.2105,230.5247,33588.0
2018-07-10 10:40:00,256.77,256.9,256.12,256.13,36228.0,230.4978,230.6145,229.9143,229.9233,36228.0
2018-07-10 10:50:00,256.1,256.32,255.91,256.06,31134.0,229.8963,230.0938,229.7258,229.8604,31134.0
2018-07-10 11:00:00,256.11,256.26,255.85,256.16,28390.0,229.9053,230.04,229.6719,229.9502,28390.0
2018-07-10 11:10:00,256.14,256.14,255.76,255.93,18876.0,229.9323,229.9323,229.5911,229.7437,18876.0
2018-07-10 11:20:00,255.9,256.05,255.66,256.0,24857.0,229.7168,229.8515,229.5014,229.8066,24857.0
2018-07-10 11:30:00,255.95,255.99,255.74,255.95,37319.0,229.7617,229.7976,229.5732,229.7617,37319.0
2018-07-10 11:40:00,255.9,256.31,255.89,256.19,21704.0,229.7168,230.0849,229.7078,229.9771,21704.0
2018-07-10 11:50:00,256.21,256.45,256.14,256.45,24026.0,229.9951,230.2105,229.9323,230.2105,24026.0
2018-07-10 12:00:00,256.46,256.47,256.03,256.03,29006.0,230.2195,230.2285,229.8335,229.8335,29006.0
2018-07-10 12:10:00,256.03,256.17,255.96,256.13,15255.0,229.8335,229.9592,229.7707,229.9233,15255.0
2018-07-10 12:20:00,256.15,256.18,255.9,256.0,29708.0,229.9412,229.9682,229.7168,229.8066,29708.0
2018-07-10 12:30:00,255.97,256.11,255.94,256.08,15464.0,229.7797,229.9053,229.7527,229.8784,15464.0
2018-07-10 12:40:00,256.12,256.12,255.9,255.91,17114.0,229.9143,229.9143,229.7168,229.7258,17114.0
2018-07-10 12:50:00,255.9,255.98,255.73,255.73,19752.0,229.7168,229.7886,229.5642,229.5642,19752.0
2018-07-10 13:00:00,255.74,255.89,255.7,255.77,11479.0,229.5732,229.7078,229.5373,229.6001,11479.0
2018-07-10 13:10:00,255.74,255.88,255.63,255.78,11430.0,229.5732,229.6989,229.4744,229.6091,11430.0
2018-07-10 13:20:00,255.78,255.87,255.65,255.67,12085.0,229.6091,229.6899,229.4924,229.5103,12085.0
2018-07-10 13:30:00,255.66,255.7,255.49,255.57,12072.0,229.5014,229.5373,229.3488,229.4206,12072.0
2018-07-10 13:40:00,255.67,255.9,255.64,255.77,15858.0,229.5103,229.7168,229.4834,229.6001,15858.0
2018-07-10 13:50:00,255.76,255.9,255.71,255.85,9938.0,229.5911,229.7168,229.5463,229.6719,9938.0
2018-07-10 14:00:00,255.88,255.92,255.8,255.86,13444.0,229.6989,229.7348,229.627,229.6809,13444.0
2018-07-10 14:10:00,255.89,255.97,255.71,255.89,16874.0,229.7078,229.7797,229.5463,229.7078,16874.0
2018-07-10 14:20:00,255.88,255.97,255.73,255.78,18627.0,229.6989,229.7797,229.5642,229.6091,18627.0
2018-07-10 14:30:00,255.81,255.94,255.7,255.82,19019.0,229.636,229.7527,229.5373,229.645,19019.0
2018-07-10 14:40:00,255.82,255.85,255.63,255.71,19667.0,229.645,229.6719,229.4744,229.5463,19667.0
2018-07-10 14:50:00,255.7,255.73,255.43,255.67,29005.0,229.5373,229.5642,229.2949,229.5103,29005.0
2018-07-10 15:00:00,255.66,255.7,255.47,255.49,19628.0,229.5014,229.5373,229.3308,229.3488,19628.0
2018-07-10 15:10:00,255.46,255.57,255.39,255.49,24704.0,229.3218,229.4206,229.259,229.3488,24704.0
2018-07-10 15:20:00,255.5,255.73,255.4,255.46,22524.0,229.3577,229.5642,229.268,229.3218,22524.0
2018-07-10 15:30:00,255.47,255.55,255.31,255.49,34053.0,229.3308,229.4026,229.1872,229.3488,34053.0
2018-07-10 15:40:00,255.46,255.51,255.19,255.27,49089.0,229.3218,229.3667,229.0795,229.1513,49089.0
2018-07-10 15:50:00,255.3,255.79,255.3,255.52,133247.0,229.1782,229.6181,229.1782,229.3757,133247.0
2018-07-11 09:30:00,255.14,255.15,253.73,253.79,75389.0,229.0346,229.0436,227.7688,227.8227,75389.0
2018-07-11 09:40:00,253.79,254.86,253.79,254.54,27513.0,227.8227,228.7832,227.8227,228.496,27513.0
2018-07-11 09:50:00,254.58,255.62,254.5,255.43,29290.0,228.5319,229.4655,228.4601,229.2949,29290.0
2018-07-11 10:00:00,255.5,255.83,255.19,255.53,21756.0,229.3577,229.654,229.0795,229.3847,21756.0
2018-07-11 10:10:00,255.47,255.48,254.89,254.89,27628.0,229.3308,229.3398,228.8102,228.8102,27628.0
2018-07-11 10:20:00,254.98,255.63,254.91,255.58,19611.0,228.8909,229.4744,228.8281,229.4296,19611.0
2018-07-11 10:30:00,255.49,255.64,255.1,255.13,14481.0,229.3488,229.4834,228.9987,229.0256,14481.0
2018-07-11 10:40:00,255.16,255.4,255.05,255.09,29429.0,229.0525,229.268,228.9538,228.9897,29429.0
2018-07-11 10:50:00,255.0,255.61,255.0,255.61,12458.0,228.9089,229.4565,228.9089,229.4565,12458.0
2018-07-11 11:00:00,255.57,256.0,255.57,255.67,22482.0,229.4206,229.8066,229.4206,229.5103,22482.0
2018-07-11 11:10:00,255.64,255.96,255.54,255.6,16235.0,229.4834,229.7707,229.3936,229.4475,16235.0
2018-07-11 11:20:00,255.52,255.67,255.3,255.3,14942.0,229.3757,229.5103,229.1782,229.1782,14942.0
2018-07-11 11:30:00,255.13,255.59,255.08,255.4,14669.0,229.0256,229.4385,228.9807,229.268,14669.0
2018-07-11 11:40:00,255.36,255.49,255.02,255.23,11327.0,229.2321,229.3488,228.9269,229.1154,11327.0
2018-07-11 11:50:00,255.25,255.36,254.91,254.92,12610.0,229.1333,229.2321,228.8281,228.8371,12610.0
2018-07-11 12:00:00,254.93,255.13,254.93,254.97,17278.0,228.8461,229.0256,228.8461,228.882,17278.0
2018-07-11 12:10:00,254.93,255.16,254.89,254.9,21102.0,228.8461,229.0525,228.8102,228.8191,21102.0
2018-07-11 12:20:00,254.9,255.0,254.75,254.88,9597.0,228.8191,228.9089,228.6845,228.8012,9597.0
2018-07-11 12:30:00,254.85,254.99,254.78,254.96,12555.0,228.7742,228.8999,228.7114,228.873,12555.0
2018-07-11 12:40:00,254.94,254.94,254.69,254.9,8513.0,228.855,228.855,228.6306,228.8191,8513.0
2018-07-11 12:50:00,254.9,254.93,254.47,254.7,13896.0,228.8191,228.8461,228.4331,228.6396,13896.0
2018-07-11 13:00:00,254.71,254.78,254.61,254.67,33747.0,228.6486,228.7114,228.5588,228.6127,33747.0
2018-07-11 13:10:00,254.64,255.06,254.54,255.04,14198.0,228.5857,228.9628,228.496,228.9448,14198.0
2018-07-11 13:20:00,255.03,255.33,255.0,255.18,13066.0,228.9358,229.2051,228.9089,229.0705,13066.0
2018-07-11 13:30:00,255.26,255.46,255.19,255.31,13462.0,229.1423,229.3218,229.0795,229.1872,13462.0
2018-07-11 13:40:00,255.34,255.49,255.26,255.31,14076.0,229.2141,229.3488,229.1423,229.1872,14076.0
2018-07-11 13:50:00,255.27,255.27,254.91,254.91,9199.0,229.1513,229.1513,228.8281,228.8281,9199.0
2018-07-11 14:00:00,254.93,255.32,254.93,255.09,12984.0,228.8461,229.1962,228.8461,228.9897,12984.0
2018-07-11 14:10:00,255.06,255.06,254.74,254.95,18649.0,228.9628,228.9628,228.6755,228.864,18649.0
2018-07-11 14:20:00,254.96,255.45,254.96,255.4,17074.0,228.873,229.3129,228.873,229.268,17074.0
2018-07-11 14:30:00,255.43,255.55,255.39,255.53,18682.0,229.2949,229.4026,229.259,229.3847,18682.0
2018-07-11 14:40:00,255.52,255.55,255.31,255.34,15582.0,229.3757,229.4026,229.1872,229.2141,15582.0
2018-07-11 14:50:00,255.35,255.44,255.07,255.15,13778.0,229.2231,229.3039,228.9717,229.0436,13778.0
2018-07-11 15:00:00,255.13,255.34,254.91,255.34,31815.0,229.0256,229.2141,228.8281,229.2141,31815.0
2018-07-11 15:10:00,255.35,255.38,254.89,254.99,15289.0,229.2231,229.25,228.8102,228.8999,15289.0
2018-07-11 15:20:00,254.96,255.01,254.59,254.7,15735.0,228.873,228.9179,228.5408,228.6396,15735.0
2018-07-11 15:30:00,254.68,255.06,254.68,254.92,25380.0,228.6216,228.9628,228.6216,228.8371,25380.0
2018-07-11 15:40:00,254.92,255.08,254.75,255.08,34756.0,228.8371,228.9807,228.6845,228.9807,34756.0
2018-07-11 15:50:00,255.04,255.07,254.31,254.64,126228.0,228.9448,228.9717,228.2895,228.5857,126228.0
2018-07-12 09:30:00,256.18,256.37,255.41,255.96,76050.0,229.9682,230.1387,229.2769,229.7707,76050.0
2018-07-12 09:40:00,256.1,256.71,255.68,255.88,28714.0,229.8963,230.4439,229.5193,229.6989,28714.0
2018-07-12 09:50:00,255.82,256.0,255.3,255.3,20774.0,229.645,229.8066,229.1782,229.1782,20774.0
2018-07-12 10:00:00,255.37,255.62,255.24,255.55,13099.0,229.241,229.4655,229.1243,229.4026,13099.0
2018-07-12 10:10:00,255.47,255.48,255.06,255.32,15964.0,229.3308,229.3398,228.9628,229.1962,15964.0
2018-07-12 10:20:00,255.37,255.55,254.92,255.55,13195.0,229.241,229.4026,228.8371,229.4026,13195.0
2018-07-12 10:30:00,255.6,256.0,255.6,255.92,22949.0,229.4475,229.8066,229.4475,229.7348,22949.0
2018-07-12 10:40:00,255.84,256.0,255.68,255.7,14424.0,229.663,229.8066,229.5193,229.5373,14424.0
2018-07-12 10:50:00,255.75,256.03,255.64,255.91,18366.0,229.5822,229.8335,229.4834,229.7258,18366.0
2018-07-12 11:00:00,255.95,256.14,255.88,255.93,16979.0,229.7617,229.9323,229.6989,229.7437,16979.0
2018-07-12 11:10:00,255.91,256.11,255.89,255.92,23035.0,229.7258,229.9053,229.7078,229.7348,23035.0
2018-07-12 11:20:00,255.92,256.23,255.86,256.13,26848.0,229.7348,230.013,229.6809,229.9233,26848.0
2018-07-12 11:30:00,256.13,256.2,255.83,256.06,30172.0,229.9233,229.9861,229.654,229.8604,30172.0
2018-07-12 11:40:00,256.05,256.36,256.04,256.25,31577.0,229.8515,230.1297,229.8425,230.031,31577.0
2018-07-12 11:50:00,256.2,256.65,256.14,256.63,24165.0,229.9861,230.3901,229.9323,230.3721,24165.0
2018-07-12 12:00:00,256.61,256.66,256.3,256.35,23475.0,230.3542,230.3991,230.0759,230.1208,23475.0
2018-07-12 12:10:00,256.35,256.36,256.11,256.2,20424.0,230.1208,230.1297,229.9053,229.9861,20424.0
2018-07-12 12:20:00,256.22,256.29,256.11,256.11,10005.0,230.0041,230.0669,229.9053,229.9053,10005.0
2018-07-12 12:30:00,256.09,256.1,255.93,255.93,11363.0,229.8874,229.8963,229.7437,229.7437,11363.0
2018-07-12 12:40:00,255.93,256.11,255.59,256.06,21311.0,229.7437,229.9053,229.4385,229.8604,21311.0
2018-07-12 12:50:00,256.06,256.82,256.05,256.48,29194.0,229.8604,230.5427,229.8515,230.2375,29194.0
2018-07-12 13:00:00,256.49,256.79,256.41,256.5,12624.0,230.2464,230.5157,230.1746,230.2554,12624.0
2018-07-12 13:10:00,256.5,256.53,256.33,256.39,11936.0,230.2554,230.2824,230.1028,230.1567,11936.0
2018-07-12 13:20:00,256.32,256.62,256.21,256.57,18829.0,230.0938,230.3631,229.9951,230.3183,18829.0
2018-07-12 13:30:00,256.64,256.71,256.48,256.52,10133.0,230.3811,230.4439,230.2375,230.2734,10133.0
2018-07-12 13:40:00,256.62,256.66,256.44,256.56,15296.0,230.3631,230.3991,230.2016,230.3093,15296.0
2018-07-12 13:50:00,256.56,256.56,256.04,256.04,19413.0,230.3093,230.3093,229.8425,229.8425,19413.0
2018-07-12 14:00:00,256.07,256.22,255.92,255.98,12640.0,229.8694,230.0041,229.7348,229.7886,12640.0
2018-07-12 14:10:00,255.97,256.16,255.89,256.12,14908.0,229.7797,229.9502,229.7078,229.9143,14908.0
2018-07-12 14:20:00,256.09,256.37,256.08,256.34,23420.0,229.8874,230.1387,229.8784,230.1118,23420.0
2018-07-12 14:30:00,256.36,256.36,256.07,256.2,17754.0,230.1297,230.1297,229.8694,229.9861,17754.0
2018-07-12 14:40:00,256.21,256.22,255.83,255.84,12775.0,229.9951,230.0041,229.654,229.663,12775.0
2018-07-12 14:50:00,255.84,255.97,255.59,255.89,20412.0,229.663,229.7797,229.4385,229.7078,20412.0
2018-07-12 15:00:00,255.88,256.17,255.82,255.93,14291.0,229.6989,229.9592,229.645,229.7437,14291.0
2018-07-12 15:10:00,255.89,256.16,255.68,255.97,18757.0,229.7078,229.9502,229.5193,229.7797,18757.0
2018-07-12 15:20:00,255.96,256.1,255.72,256.06,19978.0,229.7707,229.8963,229.5552,229.8604,19978.0
2018-07-12 15:30:00,256.04,256.23,255.98,256.18,23888.0,229.8425,230.013,229.7886,229.9682,23888.0
2018-07-12 15:40:00,256.18,256.3,255.88,256.09,42473.0,229.9682,230.0759,229.6989,229.8874,42473.0
2018-07-12 15:50:00,256.06,256.21,255.93,256.09,138864.0,229.8604,229.9951,229.7437,229.8874,138864.0
2018-07-13 09:30:00,256.39,256.99,256.26,256.7,46321.0,230.1567,230.6953,230.04,230.435,46321.0
2018-07-13 09:40:00,256.72,257.4,256.68,257.25,50684.0,230.4529,231.0633,230.417,230.9287,50684.0
2018-07-13 09:50:00,257.14,257.14,256.38,256.71,45524.0,230.8299,230.8299,230.1477,230.4439,45524.0
2018-07-13 10:00:00,256.7,256.71,256.34,256.52,26780.0,230.435,230.4439,230.1118,230.2734,26780.0
2018-07-13 10:10:00,256.52,256.52,256.13,256.2,26553.0,230.2734,230.2734,229.9233,229.9861,26553.0
2018-07-13 10:20:00,256.24,256.7,256.02,256.7,43459.0,230.022,230.435,229.8245,230.435,43459.0
2018-07-13 10:30:00,256.7,256.97,256.65,256.85,17794.0,230.435,230.6773,230.3901,230.5696,17794.0
2018-07-13 10:40:00,256.88,257.32,256.87,257.24,44254.0,230.5965,230.9915,230.5876,230.9197,44254.0
2018-07-13 10:50:00,257.21,257.67,257.2,257.53,39769.0,230.8928,231.3057,230.8838,231.18,39769.0
2018-07-13 11:00:00,257.58,257.92,257.4,257.87,33309.0,231.2249,231.5301,231.0633,231.4852,33309.0
2018-07-13 11:10:00,257.86,257.97,257.82,257.84,26669.0,231.4763,231.575,231.4404,231.4583,26669.0
2018-07-13 11:20:00,257.86,258.48,257.84,258.12,58493.0,231.4763,232.0328,231.4583,231.7097,58493.0
2018-07-13 11:30:00,258.08,258.19,257.98,258.13,20317.0,231.6738,231.7725,231.584,231.7186,20317.0
2018-07-13 11:40:00,258.1,258.37,257.89,258.13,36956.0,231.6917,231.9341,231.5032,231.7186,36956.0
2018-07-13 11:50:00,258.18,258.56,258.16,258.45,21159.0,231.7635,232.1046,231.7456,232.0059,21159.0
2018-07-13 12:00:00,258.47,258.54,258.17,258.4,26719.0,232.0239,232.0867,231.7546,231.961,26719.0
2018-07-13 12:10:00,258.42,258.43,258.2,258.26,22261.0,231.979,231.9879,231.7815,231.8353,22261.0
2018-07-13 12:20:00,258.22,258.31,258.12,258.3,16790.0,231.7994,231.8802,231.7097,231.8712,16790.0
2018-07-13 12:30:00,258.3,258.38,258.18,258.26,48457.0,231.8712,231.9431,231.7635,231.8353,48457.0
2018-07-13 12:40:00,258.22,258.3,258.1,258.13,26806.0,231.7994,231.8712,231.6917,231.7186,26806.0
2018-07-13 12:50:00,258.14,258.23,257.94,258.16,38543.0,231.7276,231.8084,231.5481,231.7456,38543.0
2018-07-13 13:00:00,258.17,258.33,258.05,258.24,34239.0,231.7546,231.8982,231.6468,231.8174,34239.0
2018-07-13 13:10:00,258.29,258.38,258.22,258.3,19910.0,231.8623,231.9431,231.7994,231.8712,19910.0
2018-07-13 13:20:00,258.31,258.47,258.25,258.46,15558.0,231.8802,232.0239,231.8264,232.0149,15558.0
2018-07-13 13:30:00,258.48,258.48,258.34,258.4,15617.0,232.0328,232.0328,231.9072,231.961,15617.0
2018-07-13 13:40:00,258.39,258.43,258.28,258.38,15734.0,231.952,231.9879,231.8533,231.9431,15734.0
2018-07-13 13:50:00,258.42,258.54,258.34,258.38,23800.0,231.979,232.0867,231.9072,231.9431,23800.0
2018-07-13 14:00:00,258.35,258.41,258.34,258.4,31876.0,231.9161,231.97,231.9072,231.961,31876.0
2018-07-13 14:10:00,258.4,258.91,258.39,258.77,41331.0,231.961,232.4188,231.952,232.2932,41331.0
2018-07-13 14:20:00,258.75,258.87,258.69,258.78,31206.0,232.2752,232.3829,232.2213,232.3021,31206.0
2018-07-13 14:30:00,258.78,258.84,258.6,258.65,32386.0,232.3021,232.356,232.1406,232.1854,32386.0
2018-07-13 14:40:00,258.68,258.74,258.48,258.6,23666.0,232.2124,232.2662,232.0328,232.1406,23666.0
2018-07-13 14:50:00,258.58,258.77,258.56,258.58,26010.0,232.1226,232.2932,232.1046,232.1226,26010.0
2018-07-13 15:00:00,258.58,258.84,258.58,258.72,27005.0,232.1226,232.356,232.1226,232.2483,27005.0
2018-07-13 15:10:00,258.74,258.84,258.71,258.75,26438.0,232.2662,232.356,232.2393,232.2752,26438.0
2018-07-13 15:20:00,258.74,258.83,258.66,258.81,32345.0,232.2662,232.347,232.1944,232.3291,32345.0
2018-07-13 15:30:00,258.8,259.01,258.77,258.9,43151.0,232.3201,232.5086,232.2932,232.4099,43151.0
2018-07-13 15:40:00,258.88,258.94,258.69,258.72,61246.0,232.3919,232.4458,232.2213,232.2483,61246.0
2018-07-13 15:50:00,258.73,258.82,258.56,258.69,183542.0,232.2573,232.338,232.1046,232.2213,183542.0
2018-07-16 09:30:00,258.36,258.5,256.78,257.27,147197.0,231.9251,232.0508,230.5068,230.9466,147197.0
2018-07-16 09:40:00,257.27,258.45,256.81,256.82,110267.0,230.9466,232.0059,230.5337,230.5427,110267.0
2018-07-16 09:50:00,256.81,257.33,256.59,256.9,81380.0,230.5337,231.0005,230.3362,230.6145,81380.0
2018-07-16 10:00:00,256.93,257.58,256.43,256.66,77436.0,230.6414,231.2249,230.1926,230.3991,77436.0
2018-07-16 10:10:00,256.67,257.19,256.65,257.07,48819.0,230.408,230.8748,230.3901,230.7671,48819.0
2018-07-16 10:20:00,257.06,257.19,256.88,256.93,34663.0,230.7581,230.8748,230.5965,230.6414,34663.0
2018-07-16 10:30:00,256.94,257.36,256.8,257.25,37157.0,230.6504,231.0274,230.5247,230.9287,37157.0
2018-07-16 10:40:00,257.24,257.45,257.05,257.44,38782.0,230.9197,231.1082,230.7491,231.0992,38782.0
2018-07-16 10:50:00,257.46,257.82,257.44,257.54,48867.0,231.1172,231.4404,231.0992,231.189,48867.0
2018-07-16 11:00:00,257.56,257.84,257.48,257.49,51259.0,231.207,231.4583,231.1352,231.1441,51259.0
2018-07-16 11:10:00,257.48,257.62,257.22,257.33,43188.0,231.1352,231.2608,230.9018,231.0005,43188.0
2018-07-16 11:20:00,257.31,257.32,256.65,256.67,79430.0,230.9825,230.9915,230.3901,230.408,79430.0
2018-07-16 11:30:00,256.68,257.0,256.53,256.99,75650.0,230.417,230.7043,230.2824,230.6953,75650.0
2018-07-16 11:40:00,256.99,257.0,256.51,256.57,43984.0,230.6953,230.7043,230.2644,230.3183,43984.0
2018-07-16 11:50:00,256.55,256.68,256.47,256.63,32152.0,230.3003,230.417,230.2285,230.3721,32152.0
2018-07-16 12:00:00,256.63,256.89,256.46,256.66,24565.0,230.3721,230.6055,230.2195,230.3991,24565.0
2018-07-16 12:10:00,256.66,256.96,256.44,256.96,26723.0,230.3991,230.6684,230.2016,230.6684,26723.0
2018-07-16 12:20:00,256.96,257.27,256.87,257.16,47288.0,230.6684,230.9466,230.5876,230.8479,47288.0
2018-07-16 12:30:00,257.12,257.25,256.93,257.22,29229.0,230.812,230.9287,230.6414,230.9018,29229.0
2018-07-16 12:40:00,257.16,257.21,257.04,257.13,24234.0,230.8479,230.8928,230.7402,230.821,24234.0
2018-07-16 12:50:00,257.16,257.21,256.93,257.13,23513.0,230.8479,230.8928,230.6414,230.821,23513.0
2018-07-16 13:00:00,257.15,257.19,257.03,257.11,17073.0,230.8389,230.8748,230.7312,230.803,17073.0
2018-07-16 13:10:00,257.13,257.17,257.01,257.05,53524.0,230.821,230.8569,230.7132,230.7491,53524.0
2018-07-16 13:20:00,257.04,257.07,256.56,256.66,23874.0,230.7402,230.7671,230.3093,230.3991,23874.0
2018-07-16 13:30:00,256.65,256.96,256.61,256.96,24597.0,230.3901,230.6684,230.3542,230.6684,24597.0
2018-07-16 13:40:00,256.94,257.27,256.92,257.01,27486.0,230.6504,230.9466,230.6324,230.7132,27486.0
2018-07-16 13:50:00,257.0,257.28,257.0,257.28,29654.0,230.7043,230.9556,230.7043,230.9556,29654.0
2018-07-16 14:00:00,257.29,257.55,257.11,257.55,34030.0,230.9646,231.198,230.803,231.198,34030.0
2018-07-16 14:10:00,257.54,257.72,257.4,257.72,29622.0,231.189,231.3506,231.0633,231.3506,29622.0
2018-07-16 14:20:00,257.73,258.0,257.57,257.97,59244.0,231.3596,231.6019,231.2159,231.575,59244.0
2018-07-16 14:30:00,257.96,258.0,257.87,257.99,70062.0,231.566,231.6019,231.4852,231.593,70062.0
2018-07-16 14:40:00,257.98,258.06,257.79,257.93,63035.0,231.584,231.6558,231.4134,231.5391,63035.0
2018-07-16 14:50:00,257.95,258.08,257.63,257.75,40375.0,231.5571,231.6738,231.2698,231.3775,40375.0
2018-07-16 15:00:00,257.76,257.86,257.6,257.82,49993.0,231.3865,231.4763,231.2429,231.4404,49993.0
2018-07-16 15:10:00,257.82,258.05,257.82,257.98,73956.0,231.4404,231.6468,231.4404,231.584,73956.0
2018-07-16 15:20:00,257.97,258.0,257.71,257.86,68413.0,231.575,231.6019,231.3416,231.4763,68413.0
2018-07-16 15:30:00,257.86,257.93,257.59,257.8,83530.0,231.4763,231.5391,231.2339,231.4224,83530.0
2018-07-16 15:40:00,257.81,257.96,257.05,257.13,128141.0,231.4314,231.566,230.7491,230.821,128141.0
2018-07-16 15:50:00,257.11,257.49,256.68,257.17,318966.0,230.803,231.1441,230.417,230.8569,318966.0
2018-07-17 09:30:00,251.95,252.52,248.35,249.97,516706.0,226.171,226.6826,222.9393,224.3936,516706.0
2018-07-17 09:40:00,250.0,250.13,247.8,248.29,287254.0,224.4205,224.5372,222.4456,222.8855,287254.0
2018-07-17 09:50:00,248.52,248.89,246.26,246.69,297458.0,223.0919,223.4241,221.0632,221.4492,297458.0
2018-07-17 10:00:00,246.74,248.53,246.34,248.23,290512.0,221.494,223.1009,221.135,222.8316,290512.0
2018-07-17 10:10:00,248.21,249.63,247.46,249.62,263005.0,222.8136,224.0883,222.1404,224.0794,263005.0
2018-07-17 10:20:00,249.68,249.99,248.37,249.02,260153.0,224.1332,224.4115,222.9573,223.5408,260153.0
2018-07-17 10:30:00,249.08,249.26,247.9,248.16,190824.0,223.5946,223.7562,222.5354,222.7688,190824.0
2018-07-17 10:40:00,248.16,248.6,248.0,248.28,158206.0,222.7688,223.1637,222.6251,222.8765,158206.0
2018-07-17 10:50:00,248.3,249.65,248.2,249.21,130683.0,222.8944,224.1063,222.8047,223.7113,130683.0
2018-07-17 11:00:00,249.11,249.33,248.24,248.41,99762.0,223.6216,223.819,222.8406,222.9932,99762.0
2018-07-17 11:10:00,248.5,248.5,247.98,248.11,121556.0,223.074,223.074,222.6072,222.7239,121556.0
2018-07-17 11:20:00,248.11,248.55,248.03,248.39,84849.0,222.7239,223.1189,222.6521,222.9752,84849.0
2018-07-17 11:30:00,248.41,249.23,248.32,248.96,120256.0,222.9932,223.7293,222.9124,223.4869,120256.0
2018-07-17 11:40:00,248.95,250.35,248.95,250.28,123061.0,223.4779,224.7347,223.4779,224.6718,123061.0
2018-07-17 11:50:00,250.23,250.85,249.69,249.84,112659.0,224.627,225.1835,224.1422,224.2769,112659.0
2018-07-17 12:00:00,249.78,250.78,249.65,250.58,96424.0,224.223,225.1207,224.1063,224.9411,96424.0
2018-07-17 12:10:00,250.58,250.88,250.03,250.35,119312.0,224.9411,225.2104,224.4474,224.7347,119312.0
2018-07-17 12:20:00,250.37,250.69,249.98,250.68,111895.0,224.7526,225.0399,224.4025,225.0309,111895.0
2018-07-17 12:30:00,250.72,250.98,250.46,250.57,73497.0,225.0668,225.3002,224.8334,224.9322,73497.0
2018-07-17 12:40:00,250.54,250.55,249.52,249.69,110287.0,224.9052,224.9142,223.9896,224.1422,110287.0
2018-07-17 12:50:00,249.68,250.42,249.5,250.29,101642.0,224.1332,224.7975,223.9716,224.6808,101642.0
2018-07-17 13:00:00,250.25,250.78,250.19,250.65,44439.0,224.6449,225.1207,224.591,225.004,44439.0
2018-07-17 13:10:00,250.63,250.99,250.54,250.7,46941.0,224.986,225.3092,224.9052,225.0489,46941.0
2018-07-17 13:20:00,250.67,250.9,250.46,250.65,40656.0,225.0219,225.2284,224.8334,225.004,40656.0
2018-07-17 13:30:00,250.63,250.63,250.19,250.25,34892.0,224.986,224.986,224.591,224.6449,34892.0
2018-07-17 13:40:00,250.25,250.33,249.92,249.94,34971.0,224.6449,224.7167,224.3487,224.3666,34971.0
2018-07-17 13:50:00,249.95,250.5,249.78,250.4,43065.0,224.3756,224.8693,224.223,224.7796,43065.0
2018-07-17 14:00:00,250.36,250.36,250.1,250.18,37282.0,224.7437,224.7437,224.5103,224.5821,37282.0
2018-07-17 14:10:00,250.16,250.21,249.75,250.02,49278.0,224.5641,224.609,224.1961,224.4384,49278.0
2018-07-17 14:20:00,249.99,250.29,249.98,250.11,50401.0,224.4115,224.6808,224.4025,224.5192,50401.0
2018-07-17 14:30:00,250.11,250.17,249.64,249.67,54072.0,224.5192,224.5731,224.0973,224.1243,54072.0
2018-07-17 14:40:00,249.69,249.85,249.16,249.23,76176.0,224.1422,224.2858,223.6664,223.7293,76176.0
2018-07-17 14:50:00,249.22,249.44,248.82,249.0,145305.0,223.7203,223.9178,223.3612,223.5228,145305.0
2018-07-17 15:00:00,249.0,249.29,248.9,249.27,72987.0,223.5228,223.7831,223.433,223.7652,72987.0
2018-07-17 15:10:00,249.27,249.95,249.26,249.95,80581.0,223.7652,224.3756,223.7562,224.3756,80581.0
2018-07-17 15:20:00,249.94,250.54,249.91,250.3,112274.0,224.3666,224.9052,224.3397,224.6898,112274.0
2018-07-17 15:30:00,250.28,250.59,250.17,250.52,94682.0,224.6718,224.9501,224.5731,224.8873,94682.0
2018-07-17 15:40:00,250.55,250.55,249.77,250.09,118547.0,224.9142,224.9142,224.214,224.5013,118547.0
2018-07-17 15:50:00,250.1,250.35,249.51,250.34,305487.0,224.5103,224.7347,223.9806,224.7257,305487.0
2018-07-18 09:30:00,251.11,252.93,251.11,251.31,215118.0,225.4169,227.0507,225.4169,225.5965,215118.0
2018-07-18 09:40:00,251.34,252.47,250.44,252.13,82568.0,225.6234,226.6378,224.8155,226.3326,82568.0
2018-07-18 09:50:00,252.21,253.26,251.95,252.86,114800.0,226.4044,227.3469,226.171,226.9879,114800.0
2018-07-18 10:00:00,252.86,253.76,252.77,253.73,82251.0,226.9879,227.7958,226.9071,227.7688,82251.0
2018-07-18 10:10:00,253.75,253.94,253.14,253.5,56980.0,227.7868,227.9574,227.2392,227.5624,56980.0
2018-07-18 10:20:00,253.51,254.06,253.5,253.82,35425.0,227.5714,228.0651,227.5624,227.8496,35425.0
2018-07-18 10:30:00,253.78,254.0,253.44,253.91,50035.0,227.8137,228.0112,227.5085,227.9304,50035.0
2018-07-18 10:40:00,253.88,254.81,253.84,254.81,77214.0,227.9035,228.7383,227.8676,228.7383,77214.0
2018-07-18 10:50:00,254.76,254.91,253.77,254.56,117610.0,228.6935,228.8281,227.8048,228.5139,117610.0
2018-07-18 11:00:00,254.53,255.14,254.39,255.14,71970.0,228.487,229.0346,228.3613,229.0346,71970.0
2018-07-18 11:10:00,255.13,255.2,254.83,255.12,41878.0,229.0256,229.0884,228.7563,229.0166,41878.0
2018-07-18 11:20:00,255.13,255.5,255.0,255.5,88987.0,229.0256,229.3577,228.9089,229.3577,88987.0
2018-07-18 11:30:00,255.5,255.96,255.45,255.94,76947.0,229.3577,229.7707,229.3129,229.7527,76947.0
2018-07-18 11:40:00,255.91,256.08,255.74,256.02,60230.0,229.7258,229.8784,229.5732,229.8245,60230.0
2018-07-18 11:50:00,255.99,256.61,255.96,256.09,80933.0,229.7976,230.3542,229.7707,229.8874,80933.0
2018-07-18 12:00:00,256.07,256.23,255.29,255.3,58065.0,229.8694,230.013,229.1692,229.1782,58065.0
2018-07-18 12:10:00,255.35,255.53,255.13,255.21,44369.0,229.2231,229.3847,229.0256,229.0974,44369.0
2018-07-18 12:20:00,255.22,255.36,255.0,255.03,41161.0,229.1064,229.2321,228.9089,228.9358,41161.0
2018-07-18 12:30:00,255.01,255.25,254.69,255.09,28348.0,228.9179,229.1333,228.6306,228.9897,28348.0
2018-07-18 12:40:00,255.05,255.29,254.97,255.29,18301.0,228.9538,229.1692,228.882,229.1692,18301.0
2018-07-18 12:50:00,255.29,255.37,255.12,255.26,23055.0,229.1692,229.241,229.0166,229.1423,23055.0
2018-07-18 13:00:00,255.23,255.33,254.93,254.95,26205.0,229.1154,229.2051,228.8461,228.864,26205.0
2018-07-18 13:10:00,254.99,255.03,254.71,254.8,29567.0,228.8999,228.9358,228.6486,228.7294,29567.0
2018-07-18 13:20:00,254.8,255.02,254.73,255.0,38175.0,228.7294,228.9269,228.6665,228.9089,38175.0
2018-07-18 13:30:00,254.99,255.21,254.85,255.07,56234.0,228.8999,229.0974,228.7742,228.9717,56234.0
2018-07-18 13:40:00,255.07,255.09,254.69,254.96,30572.0,228.9717,228.9897,228.6306,228.873,30572.0
2018-07-18 13:50:00,254.95,255.31,254.9,255.27,34285.0,228.864,229.1872,228.8191,229.1513,34285.0
2018-07-18 14:00:00,255.24,255.5,255.18,255.49,34834.0,229.1243,229.3577,229.0705,229.3488,34834.0
2018-07-18 14:10:00,255.48,255.5,255.29,255.31,38812.0,229.3398,229.3577,229.1692,229.1872,38812.0
2018-07-18 14:20:00,255.26,255.52,255.12,255.46,35679.0,229.1423,229.3757,229.0166,229.3218,35679.0
2018-07-18 14:30:00,255.48,255.55,255.34,255.53,23466.0,229.3398,229.4026,229.2141,229.3847,23466.0
2018-07-18 14:40:00,255.52,255.88,255.46,255.88,31334.0,229.3757,229.6989,229.3218,229.6989,31334.0
2018-07-18 14:50:00,255.87,255.88,255.59,255.71,43767.0,229.6899,229.6989,229.4385,229.5463,43767.0
2018-07-18 15:00:00,255.72,255.84,255.6,255.83,37325.0,229.5552,229.663,229.4475,229.654,37325.0
2018-07-18 15:10:00,255.84,255.87,255.49,255.59,31384.0,229.663,229.6899,229.3488,229.4385,31384.0
2018-07-18 15:20:00,255.59,255.8,255.59,255.78,43458.0,229.4385,229.627,229.4385,229.6091,43458.0
2018-07-18 15:30:00,255.78,255.8,255.61,255.64,59705.0,229.6091,229.627,229.4565,229.4834,59705.0
2018-07-18 15:40:00,255.62,255.65,255.41,255.51,68140.0,229.4655,229.4924,229.2769,229.3667,68140.0
2018-07-18 15:50:00,255.49,255.55,255.27,255.43,150635.0,229.3488,229.4026,229.1513,229.2949,150635.0
2018-07-19 09:30:00,255.32,256.5,253.39,253.75,164946.0,229.1962,230.2554,227.4636,227.7868,164946.0
2018-07-19 09:40:00,253.63,254.02,252.74,253.81,55245.0,227.6791,228.0292,226.8801,227.8407,55245.0
2018-07-19 09:50:00,253.58,253.68,252.99,253.32,53666.0,227.6342,227.724,227.1046,227.4008,53666.0
2018-07-19 10:00:00,253.27,253.42,253.0,253.0,25210.0,227.3559,227.4906,227.1135,227.1135,25210.0
2018-07-19 10:10:00,253.03,253.5,252.92,253.22,44515.0,227.1405,227.5624,227.0417,227.311,44515.0
2018-07-19 10:20:00,253.17,253.17,252.44,252.53,34222.0,227.2661,227.2661,226.6108,226.6916,34222.0
2018-07-19 10:30:00,252.56,252.58,252.26,252.54,55835.0,226.7186,226.7365,226.4493,226.7006,55835.0
2018-07-19 10:40:00,252.55,252.71,252.29,252.3,48875.0,226.7096,226.8532,226.4762,226.4852,48875.0
2018-07-19 10:50:00,252.29,252.58,252.21,252.3,43380.0,226.4762,226.7365,226.4044,226.4852,43380.0
2018-07-19 11:00:00,252.27,252.54,252.25,252.5,22875.0,226.4582,226.7006,226.4403,226.6647,22875.0
2018-07-19 11:10:00,252.5,252.73,252.44,252.45,77137.0,226.6647,226.8712,226.6108,226.6198,77137.0
2018-07-19 11:20:00,252.46,252.77,252.36,252.42,26601.0,226.6288,226.9071,226.539,226.5929,26601.0
2018-07-19 11:30:00,252.43,252.7,252.31,252.59,22080.0,226.6019,226.8442,226.4941,226.7455,22080.0
2018-07-19 11:40:00,252.61,253.28,252.55,252.98,57703.0,226.7634,227.3649,226.7096,227.0956,57703.0
2018-07-19 11:50:00,252.98,253.04,252.6,252.63,28482.0,227.0956,227.1494,226.7545,226.7814,28482.0
2018-07-19 12:00:00,252.66,252.82,252.38,252.59,30668.0,226.8083,226.952,226.557,226.7455,30668.0
2018-07-19 12:10:00,252.59,252.61,252.3,252.36,17478.0,226.7455,226.7634,226.4852,226.539,17478.0
2018-07-19 12:20:00,252.39,252.44,252.25,252.29,10255.0,226.5659,226.6108,226.4403,226.4762,10255.0
2018-07-19 12:30:00,252.3,252.38,252.2,252.37,12974.0,226.4852,226.557,226.3954,226.548,12974.0
2018-07-19 12:40:00,252.35,252.46,252.25,252.46,14064.0,226.53,226.6288,226.4403,226.6288,14064.0
2018-07-19 12:50:00,252.46,252.83,252.46,252.82,13982.0,226.6288,226.9609,226.6288,226.952,13982.0
2018-07-19 13:00:00,252.81,253.27,252.52,252.67,23237.0,226.943,227.3559,226.6826,226.8173,23237.0
2018-07-19 13:10:00,252.62,252.62,252.39,252.46,8801.0,226.7724,226.7724,226.5659,226.6288,8801.0
2018-07-19 13:20:00,252.47,252.57,252.21,252.24,18009.0,226.6378,226.7275,226.4044,226.4313,18009.0
2018-07-19 13:30:00,252.24,252.34,252.0,252.25,19620.0,226.4313,226.5211,226.2159,226.4403,19620.0
2018-07-19 13:40:00,252.25,252.29,251.86,251.96,17520.0,226.4403,226.4762,226.0902,226.1799,17520.0
2018-07-19 13:50:00,251.92,252.07,251.85,252.07,13877.0,226.144,226.2787,226.0812,226.2787,13877.0
2018-07-19 14:00:00,252.09,252.65,252.09,252.64,16707.0,226.2966,226.7993,226.2966,226.7904,16707.0
2018-07-19 14:10:00,252.64,252.99,252.62,252.98,17329.0,226.7904,227.1046,226.7724,227.0956,17329.0
2018-07-19 14:20:00,252.99,253.19,252.93,253.1,26018.0,227.1046,227.2841,227.0507,227.2033,26018.0
2018-07-19 14:30:00,253.09,253.09,252.8,252.83,12682.0,227.1943,227.1943,226.934,226.9609,12682.0
2018-07-19 14:40:00,252.82,253.08,252.8,252.93,9854.0,226.952,227.1853,226.934,227.0507,9854.0
2018-07-19 14:50:00,252.92,253.01,252.79,252.93,16523.0,227.0417,227.1225,226.925,227.0507,16523.0
2018-07-19 15:00:00,252.95,253.43,252.95,253.37,21231.0,227.0687,227.4995,227.0687,227.4457,21231.0
2018-07-19 15:10:00,253.34,253.36,253.07,253.2,38213.0,227.4187,227.4367,227.1764,227.2931,38213.0
2018-07-19 15:20:00,253.22,253.51,253.19,253.48,27425.0,227.311,227.5714,227.2841,227.5444,27425.0
2018-07-19 15:30:00,253.47,253.49,253.21,253.24,45892.0,227.5354,227.5534,227.302,227.329,45892.0
2018-07-19 15:40:00,253.22,253.31,252.93,252.93,46968.0,227.311,227.3918,227.0507,227.0507,46968.0
2018-07-19 15:50:00,252.97,253.33,252.67,252.95,199506.0,227.0866,227.4098,226.8173,227.0687,199506.0
2018-07-20 09:30:00,251.17,252.42,251.17,252.24,198943.0,225.4708,226.5929,225.4708,226.4313,198943.0
2018-07-20 09:40:00,252.34,252.52,251.78,252.39,33838.0,226.5211,226.6826,226.0184,226.5659,33838.0
2018-07-20 09:50:00,252.54,253.11,252.17,252.91,53810.0,226.7006,227.2123,226.3685,227.0327,53810.0
2018-07-20 10:00:00,252.95,253.35,252.77,253.28,46250.0,227.0687,227.4277,226.9071,227.3649,46250.0
2018-07-20 10:10:00,253.24,253.24,252.37,252.37,33795.0,227.329,227.329,226.548,226.548,33795.0
2018-07-20 10:20:00,252.41,252.97,252.4,252.88,29378.0,226.5839,227.0866,226.5749,227.0058,29378.0
2018-07-20 10:30:00,252.96,253.22,252.86,253.15,24074.0,227.0776,227.311,226.9879,227.2482,24074.0
2018-07-20 10:40:00,253.21,253.21,252.49,252.65,31589.0,227.302,227.302,226.6557,226.7993,31589.0
2018-07-20 10:50:00,252.72,252.89,252.51,252.75,22387.0,226.8622,227.0148,226.6737,226.8891,22387.0
2018-07-20 11:00:00,252.75,252.99,252.56,252.78,20852.0,226.8891,227.1046,226.7186,226.916,20852.0
2018-07-20 11:10:00,252.81,252.92,252.68,252.82,24639.0,226.943,227.0417,226.8263,226.952,24639.0
2018-07-20 11:20:00,252.77,253.12,252.63,253.01,28601.0,226.9071,227.2213,226.7814,227.1225,28601.0
2018-07-20 11:30:00,253.02,253.26,252.81,253.1,32729.0,227.1315,227.3469,226.943,227.2033,32729.0
2018-07-20 11:40:00,253.12,253.39,253.09,253.38,19174.0,227.2213,227.4636,227.1943,227.4547,19174.0
2018-07-20 11:50:00,253.41,253.55,252.97,252.99,16621.0,227.4816,227.6073,227.0866,227.1046,16621.0
2018-07-20 12:00:00,253.01,253.11,252.89,252.97,18641.0,227.1225,227.2123,227.0148,227.0866,18641.0
2018-07-20 12:10:00,252.97,253.01,252.76,252.86,20715.0,227.0866,227.1225,226.8981,226.9879,20715.0
2018-07-20 12:20:00,252.91,253.0,252.67,252.81,21426.0,227.0327,227.1135,226.8173,226.943,21426.0
2018-07-20 12:30:00,252.74,252.84,252.58,252.75,22701.0,226.8801,226.9699,226.7365,226.8891,22701.0
2018-07-20 12:40:00,252.77,252.89,252.56,252.57,35466.0,226.9071,227.0148,226.7186,226.7275,35466.0
2018-07-20 12:50:00,252.57,252.75,252.49,252.68,18507.0,226.7275,226.8891,226.6557,226.8263,18507.0
2018-07-20 13:00:00,252.68,252.82,252.65,252.65,13652.0,226.8263,226.952,226.7993,226.7993,13652.0
2018-07-20 13:10:00,252.68,252.87,252.68,252.75,12283.0,226.8263,226.9968,226.8263,226.8891,12283.0
2018-07-20 13:20:00,252.78,252.8,252.45,252.45,19510.0,226.916,226.934,226.6198,226.6198,19510.0
2018-07-20 13:30:00,252.42,252.9,252.37,252.85,19247.0,226.5929,227.0238,226.548,226.9789,19247.0
2018-07-20 13:40:00,252.83,252.89,252.48,252.55,20981.0,226.9609,227.0148,226.6467,226.7096,20981.0
2018-07-20 13:50:00,252.57,252.91,252.52,252.85,16125.0,226.7275,227.0327,226.6826,226.9789,16125.0
2018-07-20 14:00:00,252.86,252.98,252.68,252.7,18978.0,226.9879,227.0956,226.8263,226.8442,18978.0
2018-07-20 14:10:00,252.67,252.91,252.58,252.8,15281.0,226.8173,227.0327,226.7365,226.934,15281.0
2018-07-20 14:20:00,252.79,252.84,252.64,252.73,22573.0,226.925,226.9699,226.7904,226.8712,22573.0
2018-07-20 14:30:00,252.74,252.8,252.54,252.63,25615.0,226.8801,226.934,226.7006,226.7814,25615.0
2018-07-20 14:40:00,252.65,252.99,252.61,252.96,13580.0,226.7993,227.1046,226.7634,227.0776,13580.0
2018-07-20 14:50:00,253.0,253.0,252.73,252.89,14618.0,227.1135,227.1135,226.8712,227.0148,14618.0
2018-07-20 15:00:00,252.87,252.92,252.77,252.89,14629.0,226.9968,227.0417,226.9071,227.0148,14629.0
2018-07-20 15:10:00,252.85,252.88,252.4,252.55,26304.0,226.9789,227.0058,226.5749,226.7096,26304.0
2018-07-20 15:20:00,252.54,252.82,252.48,252.79,41159.0,226.7006,226.952,226.6467,226.925,41159.0
2018-07-20 15:30:00,252.79,252.94,252.74,252.91,42394.0,226.925,227.0597,226.8801,227.0327,42394.0
2018-07-20 15:40:00,252.91,253.16,252.9,252.92,52488.0,227.0327,227.2572,227.0238,227.0417,52488.0
2018-07-20 15:50:00,252.89,252.98,252.6,252.72,140927.0,227.0148,227.0956,226.7545,226.8622,140927.0
2018-07-23 09:30:00,252.91,254.01,252.91,253.34,59223.0,227.0327,228.0202,227.0327,227.4187,59223.0
2018-07-23 09:40:00,253.34,254.54,253.34,254.54,58979.0,227.4187,228.496,227.4187,228.496,58979.0
2018-07-23 09:50:00,254.51,254.61,254.25,254.27,23686.0,228.469,228.5588,228.2356,228.2536,23686.0
2018-07-23 10:00:00,254.29,254.88,254.29,254.76,27675.0,228.2715,228.8012,228.2715,228.6935,27675.0
2018-07-23 10:10:00,254.75,255.23,254.6,255.02,34309.0,228.6845,229.1154,228.5498,228.9269,34309.0
2018-07-23 10:20:00,254.98,254.98,254.39,254.62,22863.0,228.8909,228.8909,228.3613,228.5678,22863.0
2018-07-23 10:30:00,254.63,254.65,254.19,254.32,27171.0,228.5768,228.5947,228.1818,228.2985,27171.0
2018-07-23 10:40:00,254.36,254.51,254.31,254.42,13244.0,228.3344,228.469,228.2895,228.3882,13244.0
2018-07-23 10:50:00,254.47,254.5,254.27,254.28,16378.0,228.4331,228.4601,228.2536,228.2626,16378.0
2018-07-23 11:00:00,254.19,254.34,253.91,253.94,17036.0,228.1818,228.3164,227.9304,227.9574,17036.0
2018-07-23 11:10:00,254.01,254.4,254.01,254.22,20288.0,228.0202,228.3703,228.0202,228.2087,20288.0
2018-07-23 11:20:00,254.19,254.32,253.88,254.02,41408.0,228.1818,228.2985,227.9035,228.0292,41408.0
2018-07-23 11:30:00,254.02,254.24,253.82,253.9,20295.0,228.0292,228.2267,227.8496,227.9214,20295.0
2018-07-23 11:40:00,253.9,254.01,253.62,253.7,20900.0,227.9214,228.0202,227.6701,227.7419,20900.0
2018-07-23 11:50:00,253.63,253.74,253.3,253.48,17534.0,227.6791,227.7778,227.3828,227.5444,17534.0
2018-07-23 12:00:00,253.47,253.64,253.44,253.55,12859.0,227.5354,227.6881,227.5085,227.6073,12859.0
2018-07-23 12:10:00,253.6,253.67,253.47,253.61,24489.0,227.6521,227.715,227.5354,227.6611,24489.0
2018-07-23 12:20:00,253.62,253.86,253.62,253.64,13378.0,227.6701,227.8855,227.6701,227.6881,13378.0
2018-07-23 12:30:00,253.7,253.72,253.54,253.64,13043.0,227.7419,227.7599,227.5983,227.6881,13043.0
2018-07-23 12:40:00,253.64,253.74,253.5,253.5,12721.0,227.6881,227.7778,227.5624,227.5624,12721.0
2018-07-23 12:50:00,253.5,253.69,253.49,253.64,14305.0,227.5624,227.7329,227.5534,227.6881,14305.0
2018-07-23 13:00:00,253.63,253.64,253.24,253.24,18873.0,227.6791,227.6881,227.329,227.329,18873.0
2018-07-23 13:10:00,253.28,253.37,253.15,253.17,13303.0,227.3649,227.4457,227.2482,227.2661,13303.0
2018-07-23 13:20:00,253.18,253.18,252.94,252.96,23945.0,227.2751,227.2751,227.0597,227.0776,23945.0
2018-07-23 13:30:00,252.98,253.23,252.98,253.07,21683.0,227.0956,227.32,227.0956,227.1764,21683.0
2018-07-23 13:40:00,253.04,253.09,252.88,253.07,16756.0,227.1494,227.1943,227.0058,227.1764,16756.0
2018-07-23 13:50:00,253.09,253.12,252.83,252.86,18133.0,227.1943,227.2213,226.9609,226.9879,18133.0
2018-07-23 14:00:00,252.85,252.87,252.69,252.69,24259.0,226.9789,226.9968,226.8353,226.8353,24259.0
2018-07-23 14:10:00,252.7,252.97,252.7,252.81,16613.0,226.8442,227.0866,226.8442,226.943,16613.0
2018-07-23 14:20:00,252.8,252.8,252.68,252.69,11767.0,226.934,226.934,226.8263,226.8353,11767.0
2018-07-23 14:30:00,252.69,252.8,252.66,252.76,22332.0,226.8353,226.934,226.8083,226.8981,22332.0
2018-07-23 14:40:00,252.76,252.79,252.59,252.71,22886.0,226.8981,226.925,226.7455,226.8532,22886.0
2018-07-23 14:50:00,252.71,252.73,252.51,252.56,16356.0,226.8532,226.8712,226.6737,226.7186,16356.0
2018-07-23 15:00:00,252.56,252.59,252.43,252.47,25903.0,226.7186,226.7455,226.6019,226.6378,25903.0
2018-07-23 15:10:00,252.47,252.69,252.46,252.61,29484.0,226.6378,226.8353,226.6288,226.7634,29484.0
2018-07-23 15:20:00,252.59,252.72,252.54,252.62,27387.0,226.7455,226.8622,226.7006,226.7724,27387.0
2018-07-23 15:30:00,252.62,252.69,252.5,252.59,23130.0,226.7724,226.8353,226.6647,226.7455,23130.0
2018-07-23 15:40:00,252.57,252.87,252.47,252.86,29977.0,226.7275,226.9968,226.6378,226.9879,29977.0
2018-07-23 15:50:00,252.87,252.99,252.61,252.73,98094.0,226.9968,227.1046,226.7634,226.8712,98094.0
2018-07-24 09:30:00,254.86,254.96,253.5,253.99,93873.0,228.7832,228.873,227.5624,228.0022,93873.0
2018-07-24 09:40:00,254.17,254.52,254.16,254.26,39818.0,228.1638,228.478,228.1548,228.2446,39818.0
2018-07-24 09:50:00,254.26,254.44,253.75,254.34,35789.0,228.2446,228.4062,227.7868,228.3164,35789.0
2018-07-24 10:00:00,254.3,254.39,253.59,253.7,30888.0,228.2805,228.3613,227.6432,227.7419,30888.0
2018-07-24 10:10:00,253.71,253.72,253.17,253.4,95336.0,227.7509,227.7599,227.2661,227.4726,95336.0
2018-07-24 10:20:00,253.43,254.18,253.43,253.7,32808.0,227.4995,228.1728,227.4995,227.7419,32808.0
2018-07-24 10:30:00,253.74,253.94,253.45,253.64,23019.0,227.7778,227.9574,227.5175,227.6881,23019.0
2018-07-24 10:40:00,253.74,253.75,253.29,253.36,36440.0,227.7778,227.7868,227.3739,227.4367,36440.0
2018-07-24 10:50:00,253.4,253.41,253.06,253.36,43589.0,227.4726,227.4816,227.1674,227.4367,43589.0
2018-07-24 11:00:00,253.38,253.54,252.57,252.72,44151.0,227.4547,227.5983,226.7275,226.8622,44151.0
2018-07-24 11:10:00,252.68,252.81,252.31,252.34,35361.0,226.8263,226.943,226.4941,226.5211,35361.0
2018-07-24 11:20:00,252.31,252.96,252.01,252.81,47355.0,226.4941,227.0776,226.2248,226.943,47355.0
2018-07-24 11:30:00,252.85,253.21,252.79,253.15,38898.0,226.9789,227.302,226.925,227.2482,38898.0
2018-07-24 11:40:00,253.15,253.48,253.1,253.35,24029.0,227.2482,227.5444,227.2033,227.4277,24029.0
2018-07-24 11:50:00,253.37,253.37,253.0,253.16,18668.0,227.4457,227.4457,227.1135,227.2572,18668.0
2018-07-24 12:00:00,253.14,253.24,252.89,252.99,15029.0,227.2392,227.329,227.0148,227.1046,15029.0
2018-07-24 12:10:00,253.06,253.22,253.0,253.1,20285.0,227.1674,227.311,227.1135,227.2033,20285.0
2018-07-24 12:20:00,253.09,253.4,253.09,253.4,16093.0,227.1943,227.4726,227.1943,227.4726,16093.0
2018-07-24 12:30:00,253.36,253.63,253.31,253.55,12161.0,227.4367,227.6791,227.3918,227.6073,12161.0
2018-07-24 12:40:00,253.54,253.63,253.3,253.3,12360.0,227.5983,227.6791,227.3828,227.3828,12360.0
2018-07-24 12:50:00,253.29,253.32,253.08,253.21,8561.0,227.3739,227.4008,227.1853,227.302,8561.0
2018-07-24 13:00:00,253.25,253.56,253.2,253.38,13032.0,227.338,227.6162,227.2931,227.4547,13032.0
2018-07-24 13:10:00,253.43,253.52,253.18,253.29,81000.0,227.4995,227.5803,227.2751,227.3739,81000.0
2018-07-24 13:20:00,253.3,253.32,253.2,253.24,30876.0,227.3828,227.4008,227.2931,227.329,30876.0
2018-07-24 13:30:00,253.28,253.28,253.06,253.18,97810.0,227.3649,227.3649,227.1674,227.2751,97810.0
2018-07-24 13:40:00,253.18,253.4,253.09,253.37,20782.0,227.2751,227.4726,227.1943,227.4457,20782.0
2018-07-24 13:50:00,253.33,253.35,253.16,253.16,10913.0,227.4098,227.4277,227.2572,227.2572,10913.0
2018-07-24 14:00:00,253.12,253.22,252.97,253.09,82585.0,227.2213,227.311,227.0866,227.1943,82585.0
2018-07-24 14:10:00,253.15,253.35,253.06,253.34,11797.0,227.2482,227.4277,227.1674,227.4187,11797.0
2018-07-24 14:20:00,253.31,253.44,253.18,253.44,44991.0,227.3918,227.5085,227.2751,227.5085,44991.0
2018-07-24 14:30:00,253.41,253.65,253.34,253.46,23316.0,227.4816,227.697,227.4187,227.5265,23316.0
2018-07-24 14:40:00,253.45,253.75,253.45,253.63,34267.0,227.5175,227.7868,227.5175,227.6791,34267.0
2018-07-24 14:50:00,253.59,253.62,253.25,253.54,24445.0,227.6432,227.6701,227.338,227.5983,24445.0
2018-07-24 15:00:00,253.53,253.68,253.52,253.67,20494.0,227.5893,227.724,227.5803,227.715,20494.0
2018-07-24 15:10:00,253.7,253.72,253.54,253.54,22686.0,227.7419,227.7599,227.5983,227.5983,22686.0
2018-07-24 15:20:00,253.47,253.49,253.07,253.19,33807.0,227.5354,227.5534,227.1764,227.2841,33807.0
2018-07-24 15:30:00,253.2,253.29,253.04,253.09,30184.0,227.2931,227.3739,227.1494,227.1943,30184.0
2018-07-24 15:40:00,253.11,253.15,252.74,252.99,57730.0,227.2123,227.2482,226.8801,227.1046,57730.0
2018-07-24 15:50:00,253.02,253.76,253.02,253.75,225564.0,227.1315,227.7958,227.1315,227.7868,225564.0
2018-07-25 09:30:00,254.81,254.81,253.16,253.6,113844.0,228.7383,228.7383,227.2572,227.6521,113844.0
2018-07-25 09:40:00,253.57,253.75,253.0,253.51,60526.0,227.6252,227.7868,227.1135,227.5714,60526.0
2018-07-25 09:50:00,253.52,254.5,253.52,253.71,44126.0,227.5803,228.4601,227.5803,227.7509,44126.0
2018-07-25 10:00:00,253.71,254.02,252.9,252.94,33933.0,227.7509,228.0292,227.0238,227.0597,33933.0
2018-07-25 10:10:00,252.94,253.42,252.76,253.28,37299.0,227.0597,227.4906,226.8981,227.3649,37299.0
2018-07-25 10:20:00,253.25,254.27,253.2,254.23,48105.0,227.338,228.2536,227.2931,228.2177,48105.0
2018-07-25 10:30:00,254.11,254.33,253.86,254.08,39288.0,228.11,228.3075,227.8855,228.083,39288.0
2018-07-25 10:40:00,254.09,254.2,253.61,253.99,74786.0,228.092,228.1908,227.6611,228.0022,74786.0
2018-07-25 10:50:00,253.95,254.23,253.88,254.0,38184.0,227.9663,228.2177,227.9035,228.0112,38184.0
2018-07-25 11:00:00,254.04,254.12,253.74,253.81,48592.0,228.0471,228.1189,227.7778,227.8407,48592.0
2018-07-25 11:10:00,253.8,254.1,253.68,253.81,66750.0,227.8317,228.101,227.724,227.8407,66750.0
2018-07-25 11:20:00,253.86,254.31,253.86,254.14,31579.0,227.8855,228.2895,227.8855,228.1369,31579.0
2018-07-25 11:30:00,254.14,254.21,253.83,253.84,22243.0,228.1369,228.1997,227.8586,227.8676,22243.0
2018-07-25 11:40:00,253.79,254.03,253.79,253.84,19526.0,227.8227,228.0381,227.8227,227.8676,19526.0
2018-07-25 11:50:00,253.84,254.19,253.74,254.13,23078.0,227.8676,228.1818,227.7778,228.1279,23078.0
2018-07-25 12:00:00,254.17,254.17,253.65,253.84,23913.0,228.1638,228.1638,227.697,227.8676,23913.0
2018-07-25 12:10:00,253.85,254.13,253.85,254.08,28487.0,227.8766,228.1279,227.8766,228.083,28487.0
2018-07-25 12:20:00,254.09,254.11,253.77,253.77,18600.0,228.092,228.11,227.8048,227.8048,18600.0
2018-07-25 12:30:00,253.77,254.11,253.72,253.89,23920.0,227.8048,228.11,227.7599,227.9125,23920.0
2018-07-25 12:40:00,253.88,254.05,253.87,253.91,16141.0,227.9035,228.0561,227.8945,227.9304,16141.0
2018-07-25 12:50:00,253.93,254.15,253.86,254.15,13527.0,227.9484,228.1459,227.8855,228.1459,13527.0
2018-07-25 13:00:00,254.17,254.29,254.08,254.27,17502.0,228.1638,228.2715,228.083,228.2536,17502.0
2018-07-25 13:10:00,254.29,254.33,254.12,254.15,19545.0,228.2715,228.3075,228.1189,228.1459,19545.0
2018-07-25 13:20:00,254.19,254.19,254.0,254.02,7364.0,228.1818,228.1818,228.0112,228.0292,7364.0
2018-07-25 13:30:00,253.97,254.06,253.75,254.02,23764.0,227.9843,228.0651,227.7868,228.0292,23764.0
2018-07-25 13:40:00,254.07,254.39,254.02,254.39,18692.0,228.0741,228.3613,228.0292,228.3613,18692.0
2018-07-25 13:50:00,254.35,254.5,254.31,254.42,32922.0,228.3254,228.4601,228.2895,228.3882,32922.0
2018-07-25 14:00:00,254.42,254.74,254.3,254.71,42630.0,228.3882,228.6755,228.2805,228.6486,42630.0
2018-07-25 14:10:00,254.72,254.85,254.49,254.53,24415.0,228.6575,228.7742,228.4511,228.487,24415.0
2018-07-25 14:20:00,254.52,254.54,254.24,254.31,22980.0,228.478,228.496,228.2267,228.2895,22980.0
2018-07-25 14:30:00,254.34,254.69,254.34,254.56,28560.0,228.3164,228.6306,228.3164,228.5139,28560.0
2018-07-25 14:40:00,254.53,254.78,254.39,254.71,24100.0,228.487,228.7114,228.3613,228.6486,24100.0
2018-07-25 14:50:00,254.67,254.77,253.91,253.92,32733.0,228.6127,228.7024,227.9304,227.9394,32733.0
2018-07-25 15:00:00,253.95,254.19,253.91,254.03,42519.0,227.9663,228.1818,227.9304,228.0381,42519.0
2018-07-25 15:10:00,254.03,254.07,253.65,253.8,36696.0,228.0381,228.0741,227.697,227.8317,36696.0
2018-07-25 15:20:00,253.8,254.12,253.73,254.04,45517.0,227.8317,228.1189,227.7688,228.0471,45517.0
2018-07-25 15:30:00,254.06,254.78,253.72,254.46,76125.0,228.0651,228.7114,227.7599,228.4242,76125.0
2018-07-25 15:40:00,254.46,255.01,254.12,255.0,121370.0,228.4242,228.9179,228.1189,228.9089,121370.0
2018-07-25 15:50:00,255.05,255.27,254.12,254.94,282086.0,228.9538,229.1513,228.1189,228.855,282086.0
2018-07-26 09:30:00,256.25,256.74,255.79,256.45,120770.0,230.031,230.4709,229.6181,230.2105,120770.0
2018-07-26 09:40:00,256.5,256.98,256.33,256.53,36769.0,230.2554,230.6863,230.1028,230.2824,36769.0
2018-07-26 09:50:00,256.53,256.56,255.93,256.08,37499.0,230.2824,230.3093,229.7437,229.8784,37499.0
2018-07-26 10:00:00,256.13,257.09,255.92,256.83,41490.0,229.9233,230.7851,229.7348,230.5517,41490.0
2018-07-26 10:10:00,256.84,257.76,256.69,257.75,29260.0,230.5606,231.3865,230.426,231.3775,29260.0
2018-07-26 10:20:00,257.73,257.87,257.42,257.72,37445.0,231.3596,231.4852,231.0813,231.3506,37445.0
2018-07-26 10:30:00,257.67,257.85,257.28,257.4,25626.0,231.3057,231.4673,230.9556,231.0633,25626.0
2018-07-26 10:40:00,257.45,257.48,257.22,257.4,21670.0,231.1082,231.1352,230.9018,231.0633,21670.0
2018-07-26 10:50:00,257.41,257.79,257.3,257.3,36126.0,231.0723,231.4134,230.9736,230.9736,36126.0
2018-07-26 11:00:00,257.3,257.31,257.0,257.07,31414.0,230.9736,230.9825,230.7043,230.7671,31414.0
2018-07-26 11:10:00,257.01,257.44,257.0,257.14,19015.0,230.7132,231.0992,230.7043,230.8299,19015.0
2018-07-26 11:20:00,257.11,257.14,256.94,257.05,32239.0,230.803,230.8299,230.6504,230.7491,32239.0
2018-07-26 11:30:00,257.02,257.37,257.0,257.26,16428.0,230.7222,231.0364,230.7043,230.9377,16428.0
2018-07-26 11:40:00,257.24,257.51,257.24,257.45,19639.0,230.9197,231.1621,230.9197,231.1082,19639.0
2018-07-26 11:50:00,257.44,257.57,257.32,257.55,22164.0,231.0992,231.2159,230.9915,231.198,22164.0
2018-07-26 12:00:00,257.5,257.7,257.25,257.25,23143.0,231.1531,231.3326,230.9287,230.9287,23143.0
2018-07-26 12:10:00,257.24,257.55,257.24,257.37,11041.0,230.9197,231.198,230.9197,231.0364,11041.0
2018-07-26 12:20:00,257.38,257.41,257.11,257.19,16305.0,231.0454,231.0723,230.803,230.8748,16305.0
2018-07-26 12:30:00,257.19,257.41,257.19,257.33,11506.0,230.8748,231.0723,230.8748,231.0005,11506.0
2018-07-26 12:40:00,257.28,257.33,256.98,257.04,24657.0,230.9556,231.0005,230.6863,230.7402,24657.0
2018-07-26 12:50:00,257.09,257.16,256.85,256.96,9663.0,230.7851,230.8479,230.5696,230.6684,9663.0
2018-07-26 13:00:00,256.96,257.07,256.88,256.97,17817.0,230.6684,230.7671,230.5965,230.6773,17817.0
2018-07-26 13:10:00,256.95,257.24,256.95,257.1,27353.0,230.6594,230.9197,230.6594,230.794,27353.0
2018-07-26 13:20:00,257.11,257.31,257.1,257.26,12833.0,230.803,230.9825,230.794,230.9377,12833.0
2018-07-26 13:30:00,257.24,257.36,257.2,257.3,14948.0,230.9197,231.0274,230.8838,230.9736,14948.0
2018-07-26 13:40:00,257.32,257.47,257.28,257.38,17725.0,230.9915,231.1262,230.9556,231.0454,17725.0
2018-07-26 13:50:00,257.39,257.39,257.11,257.15,12992.0,231.0544,231.0544,230.803,230.8389,12992.0
2018-07-26 14:00:00,257.11,257.17,256.93,257.05,21956.0,230.803,230.8569,230.6414,230.7491,21956.0
2018-07-26 14:10:00,257.03,257.18,256.99,257.02,17155.0,230.7312,230.8658,230.6953,230.7222,17155.0
2018-07-26 14:20:00,257.03,257.2,257.02,257.12,26464.0,230.7312,230.8838,230.7222,230.812,26464.0
2018-07-26 14:30:00,257.09,257.17,257.0,257.12,26768.0,230.7851,230.8569,230.7043,230.812,26768.0
2018-07-26 14:40:00,257.1,257.18,256.94,256.95,15080.0,230.794,230.8658,230.6504,230.6594,15080.0
2018-07-26 14:50:00,256.97,257.19,256.94,257.15,14391.0,230.6773,230.8748,230.6504,230.8389,14391.0
2018-07-26 15:00:00,257.12,257.37,256.88,257.32,46838.0,230.812,231.0364,230.5965,230.9915,46838.0
2018-07-26 15:10:00,257.31,257.35,257.04,257.06,49144.0,230.9825,231.0185,230.7402,230.7581,49144.0
2018-07-26 15:20:00,257.06,257.15,256.93,257.09,50881.0,230.7581,230.8389,230.6414,230.7851,50881.0
2018-07-26 15:30:00,257.08,257.12,257.0,257.09,30315.0,230.7761,230.812,230.7043,230.7851,30315.0
2018-07-26 15:40:00,257.08,257.14,256.87,256.92,35651.0,230.7761,230.8299,230.5876,230.6324,35651.0
2018-07-26 15:50:00,256.92,257.23,256.87,257.03,118698.0,230.6324,230.9107,230.5876,230.7312,118698.0
2018-07-27 09:30:00,257.79,257.79,256.6,256.92,61226.0,231.4134,231.4134,230.3452,230.6324,61226.0
2018-07-27 09:40:00,256.89,256.93,256.43,256.75,32212.0,230.6055,230.6414,230.1926,230.4798,32212.0
2018-07-27 09:50:00,256.7,257.48,256.69,257.03,34930.0,230.435,231.1352,230.426,230.7312,34930.0
2018-07-27 10:00:00,257.11,257.12,256.48,256.51,19510.0,230.803,230.812,230.2375,230.2644,19510.0
2018-07-27 10:10:00,256.54,256.6,256.09,256.09,26780.0,230.2913,230.3452,229.8874,229.8874,26780.0
2018-07-27 10:20:00,256.05,256.5,256.05,256.5,15182.0,229.8515,230.2554,229.8515,230.2554,15182.0
2018-07-27 10:30:00,256.4,256.77,256.4,256.5,16222.0,230.1657,230.4978,230.1657,230.2554,16222.0
2018-07-27 10:40:00,256.43,256.6,256.3,256.54,17028.0,230.1926,230.3452,230.0759,230.2913,17028.0
2018-07-27 10:50:00,256.55,257.09,256.51,256.95,31442.0,230.3003,230.7851,230.2644,230.6594,31442.0
2018-07-27 11:00:00,256.9,257.06,256.46,256.69,24965.0,230.6145,230.7581,230.2195,230.426,24965.0
2018-07-27 11:10:00,256.74,256.99,256.64,256.86,13360.0,230.4709,230.6953,230.3811,230.5786,13360.0
2018-07-27 11:20:00,256.79,256.99,256.65,256.72,23671.0,230.5157,230.6953,230.3901,230.4529,23671.0
2018-07-27 11:30:00,256.79,256.86,256.29,256.56,18107.0,230.5157,230.5786,230.0669,230.3093,18107.0
2018-07-27 11:40:00,256.51,256.76,256.51,256.59,19007.0,230.2644,230.4888,230.2644,230.3362,19007.0
2018-07-27 11:50:00,256.54,256.77,256.52,256.62,16424.0,230.2913,230.4978,230.2734,230.3631,16424.0
2018-07-27 12:00:00,256.57,256.63,256.33,256.47,14791.0,230.3183,230.3721,230.1028,230.2285,14791.0
2018-07-27 12:10:00,256.48,256.91,256.45,256.9,9329.0,230.2375,230.6235,230.2105,230.6145,9329.0
2018-07-27 12:20:00,256.94,256.99,256.73,256.88,13942.0,230.6504,230.6953,230.4619,230.5965,13942.0
2018-07-27 12:30:00,256.88,256.88,256.4,256.45,19602.0,230.5965,230.5965,230.1657,230.2105,19602.0
2018-07-27 12:40:00,256.45,256.45,256.13,256.17,21420.0,230.2105,230.2105,229.9233,229.9592,21420.0
2018-07-27 12:50:00,256.22,256.42,256.02,256.25,26089.0,230.0041,230.1836,229.8245,230.031,26089.0
2018-07-27 13:00:00,256.22,256.22,255.82,255.88,44823.0,230.0041,230.0041,229.645,229.6989,44823.0
2018-07-27 13:10:00,255.83,255.9,255.56,255.71,29445.0,229.654,229.7168,229.4116,229.5463,29445.0
2018-07-27 13:20:00,255.69,255.87,255.61,255.78,25263.0,229.5283,229.6899,229.4565,229.6091,25263.0
2018-07-27 13:30:00,255.72,255.81,255.61,255.75,11853.0,229.5552,229.636,229.4565,229.5822,11853.0
2018-07-27 13:40:00,255.79,255.87,255.61,255.69,14262.0,229.6181,229.6899,229.4565,229.5283,14262.0
2018-07-27 13:50:00,255.68,255.97,255.65,255.95,11187.0,229.5193,229.7797,229.4924,229.7617,11187.0
2018-07-27 14:00:00,255.96,256.17,255.93,255.98,15792.0,229.7707,229.9592,229.7437,229.7886,15792.0
2018-07-27 14:10:00,256.02,256.2,255.82,255.89,18925.0,229.8245,229.9861,229.645,229.7078,18925.0
2018-07-27 14:20:00,255.94,256.0,255.61,255.68,21312.0,229.7527,229.8066,229.4565,229.5193,21312.0
2018-07-27 14:30:00,255.66,255.83,255.48,255.49,18009.0,229.5014,229.654,229.3398,229.3488,18009.0
2018-07-27 14:40:00,255.49,255.78,255.39,255.51,15598.0,229.3488,229.6091,229.259,229.3667,15598.0
2018-07-27 14:50:00,255.54,255.8,255.48,255.65,41335.0,229.3936,229.627,229.3398,229.4924,41335.0
2018-07-27 15:00:00,255.62,255.96,255.62,255.87,27975.0,229.4655,229.7707,229.4655,229.6899,27975.0
2018-07-27 15:10:00,255.83,256.04,255.77,255.86,38632.0,229.654,229.8425,229.6001,229.6809,38632.0
2018-07-27 15:20:00,255.84,256.0,255.67,255.74,17435.0,229.663,229.8066,229.5103,229.5732,17435.0
2018-07-27 15:30:00,255.75,256.01,255.75,255.87,22964.0,229.5822,229.8156,229.5822,229.6899,22964.0
2018-07-27 15:40:00,255.84,255.97,255.72,255.93,46254.0,229.663,229.7797,229.5552,229.7437,46254.0
2018-07-27 15:50:00,255.93,256.08,255.74,255.96,146955.0,229.7437,229.8784,229.5732,229.7707,146955.0
2018-07-30 09:30:00,255.91,256.13,255.39,256.07,53844.0,229.7258,229.9233,229.259,229.8694,53844.0
2018-07-30 09:40:00,256.15,256.57,255.76,256.36,18235.0,229.9412,230.3183,229.5911,230.1297,18235.0
2018-07-30 09:50:00,256.21,256.88,256.01,256.71,17480.0,229.9951,230.5965,229.8156,230.4439,17480.0
2018-07-30 10:00:00,256.57,256.65,256.32,256.61,16354.0,230.3183,230.3901,230.0938,230.3542,16354.0
2018-07-30 10:10:00,256.54,256.89,256.51,256.78,18300.0,230.2913,230.6055,230.2644,230.5068,18300.0
2018-07-30 10:20:00,256.79,256.87,256.47,256.76,21596.0,230.5157,230.5876,230.2285,230.4888,21596.0
2018-07-30 10:30:00,256.72,256.73,256.31,256.34,23318.0,230.4529,230.4619,230.0849,230.1118,23318.0
2018-07-30 10:40:00,256.38,256.44,256.19,256.41,20919.0,230.1477,230.2016,229.9771,230.1746,20919.0
2018-07-30 10:50:00,256.44,256.44,256.12,256.21,21184.0,230.2016,230.2016,229.9143,229.9951,21184.0
2018-07-30 11:00:00,256.23,256.47,256.04,256.14,16326.0,230.013,230.2285,229.8425,229.9323,16326.0
2018-07-30 11:10:00,256.13,256.23,255.85,255.94,13077.0,229.9233,230.013,229.6719,229.7527,13077.0
2018-07-30 11:20:00,256.02,256.24,256.0,256.04,7721.0,229.8245,230.022,229.8066,229.8425,7721.0
2018-07-30 11:30:00,256.07,256.14,255.64,255.64,11021.0,229.8694,229.9323,229.4834,229.4834,11021.0
2018-07-30 11:40:00,255.69,255.72,254.92,254.97,25482.0,229.5283,229.5552,228.8371,228.882,25482.0
2018-07-30 11:50:00,254.92,255.2,254.85,254.9,11045.0,228.8371,229.0884,228.7742,228.8191,11045.0
2018-07-30 12:00:00,254.84,254.85,254.54,254.6,14824.0,228.7653,228.7742,228.496,228.5498,14824.0
2018-07-30 12:10:00,254.59,254.79,254.42,254.71,13244.0,228.5408,228.7204,228.3882,228.6486,13244.0
2018-07-30 12:20:00,254.75,254.92,254.51,254.58,21961.0,228.6845,228.8371,228.469,228.5319,21961.0
2018-07-30 12:30:00,254.54,254.63,254.37,254.4,17188.0,228.496,228.5768,228.3434,228.3703,17188.0
2018-07-30 12:40:00,254.41,254.45,254.02,254.09,14358.0,228.3793,228.4152,228.0292,228.092,14358.0
2018-07-30 12:50:00,254.07,254.23,253.85,253.88,38105.0,228.0741,228.2177,227.8766,227.9035,38105.0
2018-07-30 13:00:00,253.85,254.0,253.75,253.95,11369.0,227.8766,228.0112,227.7868,227.9663,11369.0
2018-07-30 13:10:00,254.0,254.0,253.79,253.79,10338.0,228.0112,228.0112,227.8227,227.8227,10338.0
2018-07-30 13:20:00,253.82,254.0,253.8,253.92,11856.0,227.8496,228.0112,227.8317,227.9394,11856.0
2018-07-30 13:30:00,253.9,254.0,253.85,253.9,14010.0,227.9214,228.0112,227.8766,227.9214,14010.0
2018-07-30 13:40:00,253.88,254.01,253.77,253.94,20961.0,227.9035,228.0202,227.8048,227.9574,20961.0
2018-07-30 13:50:00,253.98,254.03,253.89,253.97,20686.0,227.9933,228.0381,227.9125,227.9843,20686.0
2018-07-30 14:00:00,254.0,254.2,253.93,254.17,39879.0,228.0112,228.1908,227.9484,228.1638,39879.0
2018-07-30 14:10:00,254.17,254.39,254.17,254.26,14172.0,228.1638,228.3613,228.1638,228.2446,14172.0
2018-07-30 14:20:00,254.24,254.25,254.02,254.21,21686.0,228.2267,228.2356,228.0292,228.1997,21686.0
2018-07-30 14:30:00,254.19,254.37,254.0,254.0,16215.0,228.1818,228.3434,228.0112,228.0112,16215.0
2018-07-30 14:40:00,253.98,254.06,253.94,253.96,10900.0,227.9933,228.0651,227.9574,227.9753,10900.0
2018-07-30 14:50:00,253.97,253.98,253.46,253.56,21288.0,227.9843,227.9933,227.5265,227.6162,21288.0
2018-07-30 15:00:00,253.56,253.88,253.56,253.86,19831.0,227.6162,227.9035,227.6162,227.8855,19831.0
2018-07-30 15:10:00,253.84,253.84,253.25,253.31,26082.0,227.8676,227.8676,227.338,227.3918,26082.0
2018-07-30 15:20:00,253.31,253.58,253.3,253.35,25191.0,227.3918,227.6342,227.3828,227.4277,25191.0
2018-07-30 15:30:00,253.32,253.64,253.16,253.52,26472.0,227.4008,227.6881,227.2572,227.5803,26472.0
2018-07-30 15:40:00,253.5,253.53,253.11,253.19,47759.0,227.5624,227.5893,227.2123,227.2841,47759.0
2018-07-30 15:50:00,253.18,253.89,253.18,253.84,122311.0,227.2751,227.9125,227.2751,227.8676,122311.0
2018-07-31 09:30:00,254.14,254.98,253.42,253.45,53293.0,228.1369,228.8909,227.4906,227.5175,53293.0
2018-07-31 09:40:00,253.5,253.73,253.03,253.17,37987.0,227.5624,227.7688,227.1405,227.2661,37987.0
2018-07-31 09:50:00,253.17,254.34,253.07,254.18,32570.0,227.2661,228.3164,227.1764,228.1728,32570.0
2018-07-31 10:00:00,254.11,255.05,254.05,254.9,46631.0,228.11,228.9538,228.0561,228.8191,46631.0
2018-07-31 10:10:00,254.93,255.07,254.75,254.93,29261.0,228.8461,228.9717,228.6845,228.8461,29261.0
2018-07-31 10:20:00,254.93,255.1,254.78,255.06,11587.0,228.8461,228.9987,228.7114,228.9628,11587.0
2018-07-31 10:30:00,255.19,255.2,254.9,255.06,22582.0,229.0795,229.0884,228.8191,228.9628,22582.0
2018-07-31 10:40:00,255.02,255.16,254.71,254.87,42904.0,228.9269,229.0525,228.6486,228.7922,42904.0
2018-07-31 10:50:00,254.84,255.01,254.61,254.96,42521.0,228.7653,228.9179,228.5588,228.873,42521.0
2018-07-31 11:00:00,254.99,255.06,254.72,254.72,45738.0,228.8999,228.9628,228.6575,228.6575,45738.0
2018-07-31 11:10:00,254.74,254.87,254.69,254.72,8409.0,228.6755,228.7922,228.6306,228.6575,8409.0
2018-07-31 11:20:00,254.8,254.91,254.71,254.74,8492.0,228.7294,228.8281,228.6486,228.6755,8492.0
2018-07-31 11:30:00,254.74,254.75,254.38,254.38,13044.0,228.6755,228.6845,228.3523,228.3523,13044.0
2018-07-31 11:40:00,254.38,254.57,254.27,254.5,18137.0,228.3523,228.5229,228.2536,228.4601,18137.0
2018-07-31 11:50:00,254.55,254.55,254.26,254.43,11521.0,228.5049,228.5049,228.2446,228.3972,11521.0
2018-07-31 12:00:00,254.46,254.89,254.42,254.84,10949.0,228.4242,228.8102,228.3882,228.7653,10949.0
2018-07-31 12:10:00,254.81,255.0,254.81,254.99,20380.0,228.7383,228.9089,228.7383,228.8999,20380.0
2018-07-31 12:20:00,254.96,255.0,254.8,254.84,17636.0,228.873,228.9089,228.7294,228.7653,17636.0
2018-07-31 12:30:00,254.81,254.81,254.4,254.4,17325.0,228.7383,228.7383,228.3703,228.3703,17325.0
2018-07-31 12:40:00,254.4,254.43,254.29,254.42,8846.0,228.3703,228.3972,228.2715,228.3882,8846.0
2018-07-31 12:50:00,254.38,254.39,254.11,254.14,35728.0,228.3523,228.3613,228.11,228.1369,35728.0
2018-07-31 13:00:00,254.14,254.31,254.1,254.19,14944.0,228.1369,228.2895,228.101,228.1818,14944.0
2018-07-31 13:10:00,254.16,254.19,253.84,254.03,15148.0,228.1548,228.1818,227.8676,228.0381,15148.0
2018-07-31 13:20:00,254.01,254.06,253.95,254.03,14507.0,228.0202,228.0651,227.9663,228.0381,14507.0
2018-07-31 13:30:00,254.03,254.34,254.02,254.11,19666.0,228.0381,228.3164,228.0292,228.11,19666.0
2018-07-31 13:40:00,254.12,254.23,253.89,254.18,44169.0,228.1189,228.2177,227.9125,228.1728,44169.0
2018-07-31 13:50:00,254.11,254.36,254.0,254.36,26319.0,228.11,228.3344,228.0112,228.3344,26319.0
2018-07-31 14:00:00,254.37,254.38,254.0,254.08,32604.0,228.3434,228.3523,228.0112,228.083,32604.0
2018-07-31 14:10:00,254.06,254.15,253.94,253.98,27068.0,228.0651,228.1459,227.9574,227.9933,27068.0
2018-07-31 14:20:00,254.05,254.1,253.91,254.01,29331.0,228.0561,228.101,227.9304,228.0202,29331.0
2018-07-31 14:30:00,254.0,254.18,253.92,254.09,25152.0,228.0112,228.1728,227.9394,228.092,25152.0
2018-07-31 14:40:00,254.07,254.07,253.75,253.85,28421.0,228.0741,228.0741,227.7868,227.8766,28421.0
2018-07-31 14:50:00,253.88,253.93,253.65,253.7,58858.0,227.9035,227.9484,227.697,227.7419,58858.0
2018-07-31 15:00:00,253.69,253.8,253.57,253.74,32230.0,227.7329,227.8317,227.6252,227.7778,32230.0
2018-07-31 15:10:00,253.74,253.83,253.44,253.48,44710.0,227.7778,227.8586,227.5085,227.5444,44710.0
2018-07-31 15:20:00,253.48,253.63,253.46,253.56,30781.0,227.5444,227.6791,227.5265,227.6162,30781.0
2018-07-31 15:30:00,253.58,253.67,253.48,253.52,42521.0,227.6342,227.715,227.5444,227.5803,42521.0
2018-07-31 15:40:00,253.5,253.5,252.85,253.17,77844.0,227.5624,227.5624,226.9789,227.2661,77844.0
2018-07-31 15:50:00,253.17,253.52,253.1,253.22,203097.0,227.2661,227.5803,227.2033,227.311,203097.0
2018-08-01 09:30:00,256.1,256.1,253.3,254.19,126612.0,229.8963,229.8963,227.3828,228.1818,126612.0
2018-08-01 09:40:00,254.25,255.0,253.97,254.29,124828.0,228.2356,228.9089,227.9843,228.2715,124828.0
2018-08-01 09:50:00,254.31,254.71,254.06,254.24,88144.0,228.2895,228.6486,228.0651,228.2267,88144.0
2018-08-01 10:00:00,254.27,254.8,254.14,254.51,113679.0,228.2536,228.7294,228.1369,228.469,113679.0
2018-08-01 10:10:00,254.51,254.95,254.15,254.15,60714.0,228.469,228.864,228.1459,228.1459,60714.0
2018-08-01 10:20:00,254.22,254.64,254.17,254.56,56316.0,228.2087,228.5857,228.1638,228.5139,56316.0
2018-08-01 10:30:00,254.57,255.0,254.53,254.86,60334.0,228.5229,228.9089,228.487,228.7832,60334.0
2018-08-01 10:40:00,254.91,255.0,254.76,254.96,54382.0,228.8281,228.9089,228.6935,228.873,54382.0
2018-08-01 10:50:00,254.93,255.3,254.88,254.94,60441.0,228.8461,229.1782,228.8012,228.855,60441.0
2018-08-01 11:00:00,254.95,255.17,254.81,255.11,35381.0,228.864,229.0615,228.7383,229.0076,35381.0
2018-08-01 11:10:00,255.17,255.17,254.55,254.61,39721.0,229.0615,229.0615,228.5049,228.5588,39721.0
2018-08-01 11:20:00,254.57,254.71,254.38,254.68,22934.0,228.5229,228.6486,228.3523,228.6216,22934.0
2018-08-01 11:30:00,254.7,254.85,254.04,254.04,65880.0,228.6396,228.7742,228.0471,228.0471,65880.0
2018-08-01 11:40:00,254.06,254.24,253.85,253.91,46815.0,228.0651,228.2267,227.8766,227.9304,46815.0
2018-08-01 11:50:00,253.9,254.18,253.47,254.11,40384.0,227.9214,228.1728,227.5354,228.11,40384.0
2018-08-01 12:00:00,254.11,254.11,253.72,253.74,49478.0,228.11,228.11,227.7599,227.7778,49478.0
2018-08-01 12:10:00,253.73,253.73,253.52,253.72,14791.0,227.7688,227.7688,227.5803,227.7599,14791.0
2018-08-01 12:20:00,253.73,253.76,253.39,253.42,26930.0,227.7688,227.7958,227.4636,227.4906,26930.0
2018-08-01 12:30:00,253.42,253.55,253.36,253.43,15692.0,227.4906,227.6073,227.4367,227.4995,15692.0
2018-08-01 12:40:00,253.42,253.52,253.18,253.22,34252.0,227.4906,227.5803,227.2751,227.311,34252.0
2018-08-01 12:50:00,253.31,253.53,252.97,253.02,35144.0,227.3918,227.5893,227.0866,227.1315,35144.0
2018-08-01 13:00:00,253.01,253.17,252.87,253.1,25810.0,227.1225,227.2661,226.9968,227.2033,25810.0
2018-08-01 13:10:00,253.09,253.21,253.05,253.05,20340.0,227.1943,227.302,227.1584,227.1584,20340.0
2018-08-01 13:20:00,253.05,253.2,253.02,253.07,21262.0,227.1584,227.2931,227.1315,227.1764,21262.0
2018-08-01 13:30:00,253.05,253.43,253.04,253.18,23412.0,227.1584,227.4995,227.1494,227.2751,23412.0
2018-08-01 13:40:00,253.19,253.45,253.13,253.39,16621.0,227.2841,227.5175,227.2302,227.4636,16621.0
2018-08-01 13:50:00,253.43,253.51,253.2,253.35,27461.0,227.4995,227.5714,227.2931,227.4277,27461.0
2018-08-01 14:00:00,253.34,253.52,252.93,253.12,45653.0,227.4187,227.5803,227.0507,227.2213,45653.0
2018-08-01 14:10:00,253.11,253.74,252.81,253.59,47168.0,227.2123,227.7778,226.943,227.6432,47168.0
2018-08-01 14:20:00,253.64,253.96,253.59,253.76,35624.0,227.6881,227.9753,227.6432,227.7958,35624.0
2018-08-01 14:30:00,253.79,253.95,253.63,253.7,26797.0,227.8227,227.9663,227.6791,227.7419,26797.0
2018-08-01 14:40:00,253.68,253.81,253.51,253.81,18036.0,227.724,227.8407,227.5714,227.8407,18036.0
2018-08-01 14:50:00,253.83,254.62,253.76,254.62,107037.0,227.8586,228.5678,227.7958,228.5678,107037.0
2018-08-01 15:00:00,254.58,254.58,253.54,253.83,70372.0,228.5319,228.5319,227.5983,227.8586,70372.0
2018-08-01 15:10:00,253.86,253.88,253.45,253.65,42671.0,227.8855,227.9035,227.5175,227.697,42671.0
2018-08-01 15:20:00,253.63,253.9,253.42,253.63,62506.0,227.6791,227.9214,227.4906,227.6791,62506.0
2018-08-01 15:30:00,253.62,253.74,253.33,253.51,70476.0,227.6701,227.7778,227.4098,227.5714,70476.0
2018-08-01 15:40:00,253.49,253.65,253.42,253.47,96914.0,227.5534,227.697,227.4906,227.5354,96914.0
2018-08-01 15:50:00,253.48,253.73,253.17,253.35,203629.0,227.5444,227.7688,227.2661,227.4277,203629.0
2018-08-02 09:30:00,253.5,253.82,252.73,253.64,147385.0,227.5624,227.8496,226.8712,227.6881,147385.0
2018-08-02 09:40:00,253.63,253.63,252.62,252.66,49405.0,227.6791,227.6791,226.7724,226.8083,49405.0
2018-08-02 09:50:00,252.65,252.65,252.23,252.35,30556.0,226.7993,226.7993,226.4223,226.53,30556.0
2018-08-02 10:00:00,252.42,252.83,252.37,252.57,42445.0,226.5929,226.9609,226.548,226.7275,42445.0
2018-08-02 10:10:00,252.61,253.19,252.56,253.05,37538.0,226.7634,227.2841,226.7186,227.1584,37538.0
2018-08-02 10:20:00,253.08,253.24,252.84,253.24,32943.0,227.1853,227.329,226.9699,227.329,32943.0
2018-08-02 10:30:00,253.18,253.22,252.93,253.11,45565.0,227.2751,227.311,227.0507,227.2123,45565.0
2018-08-02 10:40:00,253.14,253.5,253.05,253.5,26840.0,227.2392,227.5624,227.1584,227.5624,26840.0
2018-08-02 10:50:00,253.52,253.56,252.9,253.15,20471.0,227.5803,227.6162,227.0238,227.2482,20471.0
2018-08-02 11:00:00,253.18,253.29,252.93,253.01,19868.0,227.2751,227.3739,227.0507,227.1225,19868.0
2018-08-02 11:10:00,252.95,253.16,252.81,252.81,11522.0,227.0687,227.2572,226.943,226.943,11522.0
2018-08-02 11:20:00,252.87,253.2,252.73,253.13,21960.0,226.9968,227.2931,226.8712,227.2302,21960.0
2018-08-02 11:30:00,253.1,253.5,253.09,253.41,14789.0,227.2033,227.5624,227.1943,227.4816,14789.0
2018-08-02 11:40:00,253.36,253.55,253.25,253.33,15767.0,227.4367,227.6073,227.338,227.4098,15767.0
2018-08-02 11:50:00,253.33,253.55,253.23,253.52,14888.0,227.4098,227.6073,227.32,227.5803,14888.0
2018-08-02 12:00:00,253.56,253.86,253.42,253.67,34896.0,227.6162,227.8855,227.4906,227.715,34896.0
2018-08-02 12:10:00,253.64,254.15,253.49,254.09,37707.0,227.6881,228.1459,227.5534,228.092,37707.0
2018-08-02 12:20:00,254.1,254.61,254.06,254.61,15806.0,228.101,228.5588,228.0651,228.5588,15806.0
2018-08-02 12:30:00,254.59,254.71,254.47,254.71,15257.0,228.5408,228.6486,228.4331,228.6486,15257.0
2018-08-02 12:40:00,254.68,255.24,254.68,255.24,21006.0,228.6216,229.1243,228.6216,229.1243,21006.0
2018-08-02 12:50:00,255.25,255.51,255.15,255.48,21566.0,229.1333,229.3667,229.0436,229.3398,21566.0
2018-08-02 13:00:00,255.42,255.79,255.42,255.67,19997.0,229.2859,229.6181,229.2859,229.5103,19997.0
2018-08-02 13:10:00,255.74,255.76,255.36,255.5,42259.0,229.5732,229.5911,229.2321,229.3577,42259.0
2018-08-02 13:20:00,255.47,255.49,255.1,255.18,12503.0,229.3308,229.3488,228.9987,229.0705,12503.0
2018-08-02 13:30:00,255.23,255.52,255.23,255.4,25100.0,229.1154,229.3757,229.1154,229.268,25100.0
2018-08-02 13:40:00,255.43,255.58,255.25,255.58,19370.0,229.2949,229.4296,229.1333,229.4296,19370.0
2018-08-02 13:50:00,255.55,255.67,255.49,255.56,15068.0,229.4026,229.5103,229.3488,229.4116,15068.0
2018-08-02 14:00:00,255.59,255.63,255.49,255.55,13702.0,229.4385,229.4744,229.3488,229.4026,13702.0
2018-08-02 14:10:00,255.58,255.7,255.5,255.66,28742.0,229.4296,229.5373,229.3577,229.5014,28742.0
2018-08-02 14:20:00,255.66,255.81,255.62,255.71,13004.0,229.5014,229.636,229.4655,229.5463,13004.0
2018-08-02 14:30:00,255.7,255.8,255.57,255.62,12762.0,229.5373,229.627,229.4206,229.4655,12762.0
2018-08-02 14:40:00,255.62,255.66,255.49,255.6,15416.0,229.4655,229.5014,229.3488,229.4475,15416.0
2018-08-02 14:50:00,255.61,255.69,255.37,255.39,16633.0,229.4565,229.5283,229.241,229.259,16633.0
2018-08-02 15:00:00,255.39,255.66,255.35,255.52,29231.0,229.259,229.5014,229.2231,229.3757,29231.0
2018-08-02 15:10:00,255.53,255.75,255.39,255.75,23328.0,229.3847,229.5822,229.259,229.5822,23328.0
2018-08-02 15:20:00,255.75,255.88,255.65,255.88,50533.0,229.5822,229.6989,229.4924,229.6989,50533.0
2018-08-02 15:30:00,255.87,256.3,255.8,256.22,46526.0,229.6899,230.0759,229.627,230.0041,46526.0
2018-08-02 15:40:00,256.24,256.28,256.0,256.18,65631.0,230.022,230.0579,229.8066,229.9682,65631.0
2018-08-02 15:50:00,256.19,256.22,255.98,256.13,106041.0,229.9771,230.0041,229.7886,229.9233,106041.0
2018-08-03 09:30:00,256.45,256.5,254.3,255.49,90585.0,230.2105,230.2554,228.2805,229.3488,90585.0
2018-08-03 09:40:00,255.6,255.77,255.25,255.52,55498.0,229.4475,229.6001,229.1333,229.3757,55498.0
2018-08-03 09:50:00,255.58,256.42,255.33,256.16,27089.0,229.4296,230.1836,229.2051,229.9502,27089.0
2018-08-03 10:00:00,256.36,256.76,256.01,256.7,34543.0,230.1297,230.4888,229.8156,230.435,34543.0
2018-08-03 10:10:00,256.64,256.84,256.29,256.51,20407.0,230.3811,230.5606,230.0669,230.2644,20407.0
2018-08-03 10:20:00,256.46,256.74,256.41,256.43,16952.0,230.2195,230.4709,230.1746,230.1926,16952.0
2018-08-03 10:30:00,256.46,257.56,256.46,257.03,53415.0,230.2195,231.207,230.2195,230.7312,53415.0
2018-08-03 10:40:00,256.99,257.01,256.46,256.6,29227.0,230.6953,230.7132,230.2195,230.3452,29227.0
2018-08-03 10:50:00,256.63,256.63,255.95,256.05,20701.0,230.3721,230.3721,229.7617,229.8515,20701.0
2018-08-03 11:00:00,256.08,256.19,255.79,256.13,20813.0,229.8784,229.9771,229.6181,229.9233,20813.0
2018-08-03 11:10:00,256.04,256.13,255.88,255.94,22720.0,229.8425,229.9233,229.6989,229.7527,22720.0
2018-08-03 11:20:00,255.95,256.14,255.93,256.13,27859.0,229.7617,229.9323,229.7437,229.9233,27859.0
2018-08-03 11:30:00,256.15,256.33,256.09,256.17,15366.0,229.9412,230.1028,229.8874,229.9592,15366.0
2018-08-03 11:40:00,256.17,256.63,256.14,256.63,9290.0,229.9592,230.3721,229.9323,230.3721,9290.0
2018-08-03 11:50:00,256.6,256.6,256.14,256.22,13672.0,230.3452,230.3452,229.9323,230.0041,13672.0
2018-08-03 12:00:00,256.19,256.48,256.17,256.22,7766.0,229.9771,230.2375,229.9592,230.0041,7766.0
2018-08-03 12:10:00,256.27,256.75,256.27,256.68,21084.0,230.049,230.4798,230.049,230.417,21084.0
2018-08-03 12:20:00,256.64,256.88,256.6,256.81,15801.0,230.3811,230.5965,230.3452,230.5337,15801.0
2018-08-03 12:30:00,256.83,256.87,256.61,256.63,9122.0,230.5517,230.5876,230.3542,230.3721,9122.0
2018-08-03 12:40:00,256.6,256.91,256.56,256.86,15166.0,230.3452,230.6235,230.3093,230.5786,15166.0
2018-08-03 12:50:00,256.84,256.89,256.71,256.78,7577.0,230.5606,230.6055,230.4439,230.5068,7577.0
2018-08-03 13:00:00,256.81,256.98,256.8,256.95,18354.0,230.5337,230.6863,230.5247,230.6594,18354.0
2018-08-03 13:10:00,256.91,257.07,256.89,256.95,12779.0,230.6235,230.7671,230.6055,230.6594,12779.0
2018-08-03 13:20:00,256.99,257.24,256.93,257.24,29265.0,230.6953,230.9197,230.6414,230.9197,29265.0
2018-08-03 13:30:00,257.25,257.33,257.14,257.32,12104.0,230.9287,231.0005,230.8299,230.9915,12104.0
2018-08-03 13:40:00,257.36,257.38,257.16,257.22,9916.0,231.0274,231.0454,230.8479,230.9018,9916.0
2018-08-03 13:50:00,257.19,257.27,257.13,257.25,10467.0,230.8748,230.9466,230.821,230.9287,10467.0
2018-08-03 14:00:00,257.21,257.31,257.1,257.24,8986.0,230.8928,230.9825,230.794,230.9197,8986.0
2018-08-03 14:10:00,257.29,257.4,257.29,257.32,15852.0,230.9646,231.0633,230.9646,230.9915,15852.0
2018-08-03 14:20:00,257.29,257.46,257.21,257.39,11758.0,230.9646,231.1172,230.8928,231.0544,11758.0
2018-08-03 14:30:00,257.43,257.51,257.35,257.38,15457.0,231.0903,231.1621,231.0185,231.0454,15457.0
2018-08-03 14:40:00,257.37,257.4,257.19,257.2,17881.0,231.0364,231.0633,230.8748,230.8838,17881.0
2018-08-03 14:50:00,257.24,257.38,257.21,257.32,13045.0,230.9197,231.0454,230.8928,230.9915,13045.0
2018-08-03 15:00:00,257.31,257.36,257.2,257.26,13750.0,230.9825,231.0274,230.8838,230.9377,13750.0
2018-08-03 15:10:00,257.25,257.42,257.21,257.24,19471.0,230.9287,231.0813,230.8928,230.9197,19471.0
2018-08-03 15:20:00,257.24,257.32,257.15,257.17,16999.0,230.9197,230.9915,230.8389,230.8569,16999.0
2018-08-03 15:30:00,257.1,257.16,256.9,256.93,31788.0,230.794,230.8479,230.6145,230.6414,31788.0
2018-08-03 15:40:00,256.93,257.17,256.76,257.16,39606.0,230.6414,230.8569,230.4888,230.8479,39606.0
2018-08-03 15:50:00,257.22,257.29,257.05,257.17,78951.0,230.9018,230.9646,230.7491,230.8569,78951.0
2018-08-06 09:30:00,256.5,256.73,255.75,256.73,55638.0,230.2554,230.4619,229.5822,230.4619,55638.0
2018-08-06 09:40:00,256.74,256.74,255.81,255.84,27292.0,230.4709,230.4709,229.636,229.663,27292.0
2018-08-06 09:50:00,255.8,256.37,255.46,256.21,18493.0,229.627,230.1387,229.3218,229.9951,18493.0
2018-08-06 10:00:00,256.37,256.42,255.81,256.33,14904.0,230.1387,230.1836,229.636,230.1028,14904.0
2018-08-06 10:10:00,256.26,256.96,256.17,256.69,22605.0,230.04,230.6684,229.9592,230.426,22605.0
2018-08-06 10:20:00,256.64,256.86,256.57,256.59,19262.0,230.3811,230.5786,230.3183,230.3362,19262.0
2018-08-06 10:30:00,256.58,256.64,256.43,256.57,23132.0,230.3272,230.3811,230.1926,230.3183,23132.0
2018-08-06 10:40:00,256.65,256.82,256.53,256.65,10881.0,230.3901,230.5427,230.2824,230.3901,10881.0
2018-08-06 10:50:00,256.61,256.69,256.46,256.5,16591.0,230.3542,230.426,230.2195,230.2554,16591.0
2018-08-06 11:00:00,256.51,256.58,256.44,256.57,18512.0,230.2644,230.3272,230.2016,230.3183,18512.0
2018-08-06 11:10:00,256.58,256.75,256.58,256.75,13949.0,230.3272,230.4798,230.3272,230.4798,13949.0
2018-08-06 11:20:00,256.74,256.74,256.41,256.5,19550.0,230.4709,230.4709,230.1746,230.2554,19550.0
2018-08-06 11:30:00,256.48,256.54,256.4,256.5,11155.0,230.2375,230.2913,230.1657,230.2554,11155.0
2018-08-06 11:40:00,256.5,256.69,256.45,256.53,18970.0,230.2554,230.426,230.2105,230.2824,18970.0
2018-08-06 11:50:00,256.53,256.67,256.5,256.62,12170.0,230.2824,230.408,230.2554,230.3631,12170.0
2018-08-06 12:00:00,256.64,256.85,256.64,256.73,16353.0,230.3811,230.5696,230.3811,230.4619,16353.0
2018-08-06 12:10:00,256.73,257.09,256.73,257.0,20887.0,230.4619,230.7851,230.4619,230.7043,20887.0
2018-08-06 12:20:00,257.01,257.37,257.0,257.29,16666.0,230.7132,231.0364,230.7043,230.9646,16666.0
2018-08-06 12:30:00,257.32,257.5,257.29,257.43,14142.0,230.9915,231.1531,230.9646,231.0903,14142.0
2018-08-06 12:40:00,257.42,257.54,257.38,257.5,10860.0,231.0813,231.189,231.0454,231.1531,10860.0
2018-08-06 12:50:00,257.46,257.47,257.27,257.3,13982.0,231.1172,231.1262,230.9466,230.9736,13982.0
2018-08-06 13:00:00,257.35,257.39,257.29,257.32,9055.0,231.0185,231.0544,230.9646,230.9915,9055.0
2018-08-06 13:10:00,257.37,257.39,257.19,257.19,17775.0,231.0364,231.0544,230.8748,230.8748,17775.0
2018-08-06 13:20:00,257.25,257.25,256.93,256.99,13167.0,230.9287,230.9287,230.6414,230.6953,13167.0
2018-08-06 13:30:00,257.0,257.01,256.71,256.74,15347.0,230.7043,230.7132,230.4439,230.4709,15347.0
2018-08-06 13:40:00,256.7,256.77,256.53,256.64,18458.0,230.435,230.4978,230.2824,230.3811,18458.0
2018-08-06 13:50:00,256.63,256.67,256.53,256.55,19865.0,230.3721,230.408,230.2824,230.3003,19865.0
2018-08-06 14:00:00,256.55,256.7,256.48,256.68,12940.0,230.3003,230.435,230.2375,230.417,12940.0
2018-08-06 14:10:00,256.66,256.91,256.64,256.81,10494.0,230.3991,230.6235,230.3811,230.5337,10494.0
2018-08-06 14:20:00,256.8,256.89,256.75,256.88,11651.0,230.5247,230.6055,230.4798,230.5965,11651.0
2018-08-06 14:30:00,256.87,257.18,256.86,257.18,16243.0,230.5876,230.8658,230.5786,230.8658,16243.0
2018-08-06 14:40:00,257.18,257.19,257.01,257.11,13646.0,230.8658,230.8748,230.7132,230.803,13646.0
2018-08-06 14:50:00,257.08,257.09,256.77,256.82,15814.0,230.7761,230.7851,230.4978,230.5427,15814.0
2018-08-06 15:00:00,256.86,256.86,256.54,256.58,18002.0,230.5786,230.5786,230.2913,230.3272,18002.0
2018-08-06 15:10:00,256.61,256.71,256.53,256.6,17718.0,230.3542,230.4439,230.2824,230.3452,17718.0
2018-08-06 15:20:00,256.58,256.74,256.56,256.69,15735.0,230.3272,230.4709,230.3093,230.426,15735.0
2018-08-06 15:30:00,256.69,256.86,256.68,256.79,25015.0,230.426,230.5786,230.417,230.5157,25015.0
2018-08-06 15:40:00,256.75,256.89,256.67,256.68,47999.0,230.4798,230.6055,230.408,230.417,47999.0
2018-08-06 15:50:00,256.73,256.77,256.55,256.74,120643.0,230.4619,230.4978,230.3003,230.4709,120643.0
2018-08-07 09:30:00,257.64,258.5,257.28,257.49,70992.0,231.2788,232.0508,230.9556,231.1441,70992.0
2018-08-07 09:40:00,257.42,257.73,257.13,257.53,22375.0,231.0813,231.3596,230.821,231.18,22375.0
2018-08-07 09:50:00,257.56,257.93,257.56,257.88,21702.0,231.207,231.5391,231.207,231.4942,21702.0
2018-08-07 10:00:00,257.93,258.36,257.83,258.35,55085.0,231.5391,231.9251,231.4493,231.9161,55085.0
2018-08-07 10:10:00,258.34,258.58,258.1,258.13,39696.0,231.9072,232.1226,231.6917,231.7186,39696.0
2018-08-07 10:20:00,258.12,258.12,257.79,257.85,16920.0,231.7097,231.7097,231.4134,231.4673,16920.0
2018-08-07 10:30:00,257.85,258.07,257.64,258.05,22595.0,231.4673,231.6648,231.2788,231.6468,22595.0
2018-08-07 10:40:00,257.99,258.14,257.89,258.02,34441.0,231.593,231.7276,231.5032,231.6199,34441.0
2018-08-07 10:50:00,258.02,258.34,257.97,258.0,17196.0,231.6199,231.9072,231.575,231.6019,17196.0
2018-08-07 11:00:00,258.07,258.26,257.96,258.24,18077.0,231.6648,231.8353,231.566,231.8174,18077.0
2018-08-07 11:10:00,258.25,258.42,258.21,258.34,54833.0,231.8264,231.979,231.7905,231.9072,54833.0
2018-08-07 11:20:00,258.33,258.45,258.27,258.28,8509.0,231.8982,232.0059,231.8443,231.8533,8509.0
2018-08-07 11:30:00,258.27,258.46,258.23,258.37,17403.0,231.8443,232.0149,231.8084,231.9341,17403.0
2018-08-07 11:40:00,258.36,258.52,258.17,258.36,17695.0,231.9251,232.0687,231.7546,231.9251,17695.0
2018-08-07 11:50:00,258.33,258.54,258.33,258.48,14255.0,231.8982,232.0867,231.8982,232.0328,14255.0
2018-08-07 12:00:00,258.51,258.76,258.47,258.76,12901.0,232.0598,232.2842,232.0239,232.2842,12901.0
2018-08-07 12:10:00,258.77,258.85,258.64,258.7,11054.0,232.2932,232.365,232.1765,232.2303,11054.0
2018-08-07 12:20:00,258.71,258.81,258.65,258.65,23584.0,232.2393,232.3291,232.1854,232.1854,23584.0
2018-08-07 12:30:00,258.63,258.64,258.47,258.53,14694.0,232.1675,232.1765,232.0239,232.0777,14694.0
2018-08-07 12:40:00,258.57,258.58,258.42,258.48,13764.0,232.1136,232.1226,231.979,232.0328,13764.0
2018-08-07 12:50:00,258.43,258.52,258.17,258.21,11752.0,231.9879,232.0687,231.7546,231.7905,11752.0
2018-08-07 13:00:00,258.24,258.3,258.19,258.24,10078.0,231.8174,231.8712,231.7725,231.8174,10078.0
2018-08-07 13:10:00,258.25,258.33,258.18,258.24,8223.0,231.8264,231.8982,231.7635,231.8174,8223.0
2018-08-07 13:20:00,258.24,258.25,258.03,258.05,13891.0,231.8174,231.8264,231.6289,231.6468,13891.0
2018-08-07 13:30:00,258.09,258.13,257.92,257.98,16810.0,231.6827,231.7186,231.5301,231.584,16810.0
2018-08-07 13:40:00,257.97,258.0,257.87,257.98,20875.0,231.575,231.6019,231.4852,231.584,20875.0
2018-08-07 13:50:00,258.0,258.26,257.97,258.25,39963.0,231.6019,231.8353,231.575,231.8264,39963.0
2018-08-07 14:00:00,258.26,258.44,258.25,258.35,24901.0,231.8353,231.9969,231.8264,231.9161,24901.0
2018-08-07 14:10:00,258.33,258.33,258.07,258.09,20935.0,231.8982,231.8982,231.6648,231.6827,20935.0
2018-08-07 14:20:00,258.12,258.21,258.1,258.2,20553.0,231.7097,231.7905,231.6917,231.7815,20553.0
2018-08-07 14:30:00,258.2,258.26,258.11,258.18,13004.0,231.7815,231.8353,231.7007,231.7635,13004.0
2018-08-07 14:40:00,258.19,258.19,258.04,258.05,29029.0,231.7725,231.7725,231.6379,231.6468,29029.0
2018-08-07 14:50:00,258.03,258.05,257.82,257.88,17761.0,231.6289,231.6468,231.4404,231.4942,17761.0
2018-08-07 15:00:00,257.9,257.95,257.81,257.9,20548.0,231.5122,231.5571,231.4314,231.5122,20548.0
2018-08-07 15:10:00,257.89,258.2,257.89,258.13,25392.0,231.5032,231.7815,231.5032,231.7186,25392.0
2018-08-07 15:20:00,258.14,258.18,257.93,257.93,29656.0,231.7276,231.7635,231.5391,231.5391,29656.0
2018-08-07 15:30:00,257.92,257.99,257.67,257.79,19022.0,231.5301,231.593,231.3057,231.4134,19022.0
2018-08-07 15:40:00,257.78,257.84,257.61,257.68,31834.0,231.4045,231.4583,231.2518,231.3147,31834.0
2018-08-07 15:50:00,257.69,257.71,257.45,257.66,66520.0,231.3237,231.3416,231.1082,231.2967,66520.0
2018-08-08 09:30:00,258.11,259.5,258.0,259.25,127386.0,231.7007,232.9485,231.6019,232.724,127386.0
2018-08-08 09:40:00,259.31,259.47,258.25,258.25,44326.0,232.7779,232.9215,231.8264,231.8264,44326.0
2018-08-08 09:50:00,258.3,258.46,257.92,257.96,50846.0,231.8712,232.0149,231.5301,231.566,50846.0
2018-08-08 10:00:00,258.02,258.62,258.0,258.57,22465.0,231.6199,232.1585,231.6019,232.1136,22465.0
2018-08-08 10:10:00,258.57,258.78,258.26,258.26,15470.0,232.1136,232.3021,231.8353,231.8353,15470.0
2018-08-08 10:20:00,258.25,258.7,258.18,258.54,12287.0,231.8264,232.2303,231.7635,232.0867,12287.0
2018-08-08 10:30:00,258.52,258.89,258.51,258.73,21375.0,232.0687,232.4009,232.0598,232.2573,21375.0
2018-08-08 10:40:00,258.72,259.11,258.69,258.88,58742.0,232.2483,232.5984,232.2213,232.3919,58742.0
2018-08-08 10:50:00,258.88,259.07,258.88,259.04,35264.0,232.3919,232.5625,232.3919,232.5355,35264.0
2018-08-08 11:00:00,259.04,259.12,258.86,258.97,21196.0,232.5355,232.6073,232.374,232.4727,21196.0
2018-08-08 11:10:00,259.01,259.09,258.88,259.0,19709.0,232.5086,232.5804,232.3919,232.4996,19709.0
2018-08-08 11:20:00,258.99,259.14,258.9,258.98,46852.0,232.4906,232.6253,232.4099,232.4817,46852.0
2018-08-08 11:30:00,258.98,259.1,258.9,259.01,41936.0,232.4817,232.5894,232.4099,232.5086,41936.0
2018-08-08 11:40:00,259.07,259.17,258.97,259.0,29398.0,232.5625,232.6522,232.4727,232.4996,29398.0
2018-08-08 11:50:00,259.02,259.09,258.94,259.03,12954.0,232.5176,232.5804,232.4458,232.5266,12954.0
2018-08-08 12:00:00,258.99,258.99,258.75,258.75,14405.0,232.4906,232.4906,232.2752,232.2752,14405.0
2018-08-08 12:10:00,258.8,259.01,258.77,258.97,7933.0,232.3201,232.5086,232.2932,232.4727,7933.0
2018-08-08 12:20:00,258.95,258.98,258.86,258.97,12975.0,232.4547,232.4817,232.374,232.4727,12975.0
2018-08-08 12:30:00,258.97,259.08,258.85,258.88,21404.0,232.4727,232.5714,232.365,232.3919,21404.0
2018-08-08 12:40:00,258.82,258.97,258.79,258.83,17517.0,232.338,232.4727,232.3111,232.347,17517.0
2018-08-08 12:50:00,258.87,258.95,258.72,258.72,5942.0,232.3829,232.4547,232.2483,232.2483,5942.0
2018-08-08 13:00:00,258.74,258.78,258.56,258.78,8799.0,232.2662,232.3021,232.1046,232.3021,8799.0
2018-08-08 13:10:00,258.82,258.83,258.6,258.6,8192.0,232.338,232.347,232.1406,232.1406,8192.0
2018-08-08 13:20:00,258.65,258.79,258.6,258.71,9486.0,232.1854,232.3111,232.1406,232.2393,9486.0
2018-08-08 13:30:00,258.77,258.82,258.52,258.52,9316.0,232.2932,232.338,232.0687,232.0687,9316.0
2018-08-08 13:40:00,258.47,258.49,258.36,258.36,16735.0,232.0239,232.0418,231.9251,231.9251,16735.0
2018-08-08 13:50:00,258.35,258.44,258.28,258.41,14806.0,231.9161,231.9969,231.8533,231.97,14806.0
2018-08-08 14:00:00,258.42,258.52,258.38,258.42,14129.0,231.979,232.0687,231.9431,231.979,14129.0
2018-08-08 14:10:00,258.4,258.44,258.21,258.4,14131.0,231.961,231.9969,231.7905,231.961,14131.0
2018-08-08 14:20:00,258.44,258.67,258.44,258.64,10453.0,231.9969,232.2034,231.9969,232.1765,10453.0
2018-08-08 14:30:00,258.67,258.8,258.63,258.75,11389.0,232.2034,232.3201,232.1675,232.2752,11389.0
2018-08-08 14:40:00,258.74,258.9,258.72,258.78,12640.0,232.2662,232.4099,232.2483,232.3021,12640.0
2018-08-08 14:50:00,258.8,259.05,258.79,258.95,15620.0,232.3201,232.5445,232.3111,232.4547,15620.0
2018-08-08 15:00:00,258.93,258.99,258.86,258.96,22027.0,232.4368,232.4906,232.374,232.4637,22027.0
2018-08-08 15:10:00,259.01,259.11,258.91,259.0,41619.0,232.5086,232.5984,232.4188,232.4996,41619.0
2018-08-08 15:20:00,259.01,259.1,258.99,259.05,23664.0,232.5086,232.5894,232.4906,232.5445,23664.0
2018-08-08 15:30:00,259.03,259.07,258.96,258.99,19500.0,232.5266,232.5625,232.4637,232.4906,19500.0
2018-08-08 15:40:00,258.98,259.14,258.71,258.91,38158.0,232.4817,232.6253,232.2393,232.4188,38158.0
2018-08-08 15:50:00,258.93,259.1,258.73,258.81,54945.0,232.4368,232.5894,232.2573,232.3291,54945.0
2018-08-09 09:30:00,259.91,260.69,259.31,260.54,106632.0,233.3165,234.0167,232.7779,233.8821,106632.0
2018-08-09 09:40:00,260.51,260.9,260.42,260.78,42228.0,233.8551,234.2052,233.7743,234.0975,42228.0
2018-08-09 09:50:00,260.77,261.71,260.57,261.51,50045.0,234.0885,234.9323,233.909,234.7528,50045.0
2018-08-09 10:00:00,261.5,261.51,260.93,260.98,31329.0,234.7438,234.7528,234.2322,234.277,31329.0
2018-08-09 10:10:00,260.98,261.01,260.33,260.53,25561.0,234.277,234.304,233.6935,233.8731,25561.0
2018-08-09 10:20:00,260.57,261.0,260.57,260.93,46917.0,233.909,234.295,233.909,234.2322,46917.0
2018-08-09 10:30:00,260.93,261.57,260.93,261.14,48921.0,234.2322,234.8067,234.2322,234.4207,48921.0
2018-08-09 10:40:00,261.14,261.83,261.06,261.77,26987.0,234.4207,235.0401,234.3489,234.9862,26987.0
2018-08-09 10:50:00,261.75,261.88,261.46,261.88,35560.0,234.9683,235.085,234.7079,235.085,35560.0
2018-08-09 11:00:00,261.88,262.44,261.88,262.16,73448.0,235.085,235.5877,235.085,235.3363,73448.0
2018-08-09 11:10:00,262.22,262.52,262.06,262.34,29132.0,235.3902,235.6595,235.2465,235.4979,29132.0
2018-08-09 11:20:00,262.37,262.63,262.19,262.6,33812.0,235.5248,235.7582,235.3632,235.7313,33812.0
2018-08-09 11:30:00,262.57,263.02,262.5,262.56,36619.0,235.7044,236.1083,235.6415,235.6954,36619.0
2018-08-09 11:40:00,262.59,262.67,261.87,261.95,26504.0,235.7223,235.7941,235.076,235.1478,26504.0
2018-08-09 11:50:00,261.89,262.13,261.85,262.06,12307.0,235.0939,235.3094,235.058,235.2465,12307.0
2018-08-09 12:00:00,262.07,262.77,262.07,262.46,31072.0,235.2555,235.8839,235.2555,235.6056,31072.0
2018-08-09 12:10:00,262.46,262.93,262.45,262.57,25588.0,235.6056,236.0275,235.5966,235.7044,25588.0
2018-08-09 12:20:00,262.58,262.64,262.13,262.19,19572.0,235.7133,235.7672,235.3094,235.3632,19572.0
2018-08-09 12:30:00,262.13,262.27,262.04,262.27,29111.0,235.3094,235.435,235.2286,235.435,29111.0
2018-08-09 12:40:00,262.25,262.25,261.96,262.2,26407.0,235.4171,235.4171,235.1568,235.3722,26407.0
2018-08-09 12:50:00,262.18,262.23,262.03,262.18,25132.0,235.3543,235.3991,235.2196,235.3543,25132.0
2018-08-09 13:00:00,262.19,262.26,262.0,262.1,21631.0,235.3632,235.4261,235.1927,235.2824,21631.0
2018-08-09 13:10:00,262.13,262.13,261.89,262.02,28678.0,235.3094,235.3094,235.0939,235.2106,28678.0
2018-08-09 13:20:00,262.0,262.26,261.98,262.22,25656.0,235.1927,235.4261,235.1747,235.3902,25656.0
2018-08-09 13:30:00,262.27,262.44,262.23,262.43,24276.0,235.435,235.5877,235.3991,235.5787,24276.0
2018-08-09 13:40:00,262.42,262.42,262.1,262.33,33037.0,235.5697,235.5697,235.2824,235.4889,33037.0
2018-08-09 13:50:00,262.33,262.55,262.33,262.34,18163.0,235.4889,235.6864,235.4889,235.4979,18163.0
2018-08-09 14:00:00,262.33,262.5,262.3,262.39,31827.0,235.4889,235.6415,235.462,235.5428,31827.0
2018-08-09 14:10:00,262.42,262.43,262.06,262.21,25020.0,235.5697,235.5787,235.2465,235.3812,25020.0
2018-08-09 14:20:00,262.24,262.49,262.24,262.45,26275.0,235.4081,235.6325,235.4081,235.5966,26275.0
2018-08-09 14:30:00,262.45,262.73,262.43,262.64,74803.0,235.5966,235.848,235.5787,235.7672,74803.0
2018-08-09 14:40:00,262.64,262.68,262.55,262.65,40764.0,235.7672,235.8031,235.6864,235.7762,40764.0
2018-08-09 14:50:00,262.66,262.68,262.31,262.33,25741.0,235.7851,235.8031,235.471,235.4889,25741.0
2018-08-09 15:00:00,262.31,262.37,262.28,262.3,43586.0,235.471,235.5248,235.444,235.462,43586.0
2018-08-09 15:10:00,262.29,262.43,262.26,262.31,51428.0,235.453,235.5787,235.4261,235.471,51428.0
2018-08-09 15:20:00,262.3,262.36,262.18,262.18,47930.0,235.462,235.5158,235.3543,235.3543,47930.0
2018-08-09 15:30:00,262.2,262.2,262.01,262.03,53133.0,235.3722,235.3722,235.2016,235.2196,53133.0
2018-08-09 15:40:00,262.04,262.18,261.53,261.53,68562.0,235.2286,235.3543,234.7708,234.7708,68562.0
2018-08-09 15:50:00,261.53,261.85,261.49,261.59,181106.0,234.7708,235.058,234.7349,234.8246,181106.0
2018-08-10 09:30:00,260.49,261.5,260.46,261.2,51635.0,233.8372,234.7438,233.8102,234.4745,51635.0
2018-08-10 09:40:00,261.2,261.5,260.7,261.11,46467.0,234.4745,234.7438,234.0257,234.3937,46467.0
2018-08-10 09:50:00,261.01,261.22,260.78,260.89,24014.0,234.304,234.4925,234.0975,234.1962,24014.0
2018-08-10 10:00:00,260.84,260.84,259.98,260.43,29651.0,234.1514,234.1514,233.3794,233.7833,29651.0
2018-08-10 10:10:00,260.41,260.82,260.36,260.63,27619.0,233.7654,234.1334,233.7205,233.9628,27619.0
2018-08-10 10:20:00,260.66,261.05,260.63,261.0,30580.0,233.9898,234.3399,233.9628,234.295,30580.0
2018-08-10 10:30:00,261.01,261.21,260.84,261.02,51134.0,234.304,234.4835,234.1514,234.3129,51134.0
2018-08-10 10:40:00,261.04,261.07,260.71,260.75,26870.0,234.3309,234.3578,234.0347,234.0706,26870.0
2018-08-10 10:50:00,260.69,260.98,260.52,260.98,35610.0,234.0167,234.277,233.8641,234.277,35610.0
2018-08-10 11:00:00,261.0,261.36,260.94,261.21,19491.0,234.295,234.6182,234.2411,234.4835,19491.0
2018-08-10 11:10:00,261.22,261.28,260.83,260.83,31396.0,234.4925,234.5463,234.1424,234.1424,31396.0
2018-08-10 11:20:00,260.88,261.07,260.75,260.9,13748.0,234.1873,234.3578,234.0706,234.2052,13748.0
2018-08-10 11:30:00,260.88,261.28,260.85,260.85,18286.0,234.1873,234.5463,234.1603,234.1603,18286.0
2018-08-10 11:40:00,260.87,260.87,260.61,260.77,15363.0,234.1783,234.1783,233.9449,234.0885,15363.0
2018-08-10 11:50:00,260.77,261.22,260.69,260.95,24453.0,234.0885,234.4925,234.0167,234.2501,24453.0
2018-08-10 12:00:00,260.88,260.88,260.5,260.53,22122.0,234.1873,234.1873,233.8461,233.8731,22122.0
2018-08-10 12:10:00,260.5,260.79,260.43,260.7,16298.0,233.8461,234.1065,233.7833,234.0257,16298.0
2018-08-10 12:20:00,260.73,260.79,260.37,260.57,15443.0,234.0526,234.1065,233.7295,233.909,15443.0
2018-08-10 12:30:00,260.59,260.63,260.44,260.44,11443.0,233.9269,233.9628,233.7923,233.7923,11443.0
2018-08-10 12:40:00,260.45,260.52,260.15,260.16,13144.0,233.8013,233.8641,233.532,233.5409,13144.0
2018-08-10 12:50:00,260.17,260.42,260.07,260.39,9983.0,233.5499,233.7743,233.4601,233.7474,9983.0
2018-08-10 13:00:00,260.39,260.43,260.23,260.33,10122.0,233.7474,233.7833,233.6038,233.6935,10122.0
2018-08-10 13:10:00,260.25,260.31,259.95,260.0,8674.0,233.6217,233.6756,233.3524,233.3973,8674.0
2018-08-10 13:20:00,259.96,260.25,259.96,260.24,9355.0,233.3614,233.6217,233.3614,233.6128,9355.0
2018-08-10 13:30:00,260.29,260.3,259.97,259.98,10141.0,233.6576,233.6666,233.3704,233.3794,10141.0
2018-08-10 13:40:00,260.04,260.1,259.7,259.77,10720.0,233.4332,233.4871,233.128,233.1908,10720.0
2018-08-10 13:50:00,259.78,259.86,259.67,259.67,9713.0,233.1998,233.2716,233.1011,233.1011,9713.0
2018-08-10 14:00:00,259.66,259.91,259.66,259.87,13622.0,233.0921,233.3165,233.0921,233.2806,13622.0
2018-08-10 14:10:00,259.9,260.12,259.73,259.86,20641.0,233.3075,233.505,233.1549,233.2716,20641.0
2018-08-10 14:20:00,259.85,259.86,259.11,259.12,20491.0,233.2627,233.2716,232.5984,232.6073,20491.0
2018-08-10 14:30:00,259.11,259.66,259.11,259.66,13965.0,232.5984,233.0921,232.5984,233.0921,13965.0
2018-08-10 14:40:00,259.66,259.75,259.49,259.65,23671.0,233.0921,233.1729,232.9395,233.0831,23671.0
2018-08-10 14:50:00,259.64,259.86,259.64,259.79,12243.0,233.0741,233.2716,233.0741,233.2088,12243.0
2018-08-10 15:00:00,259.73,259.78,259.51,259.71,24556.0,233.1549,233.1998,232.9574,233.137,24556.0
2018-08-10 15:10:00,259.7,260.16,259.68,260.14,28691.0,233.128,233.5409,233.1101,233.523,28691.0
2018-08-10 15:20:00,260.17,260.78,260.17,260.52,40112.0,233.5499,234.0975,233.5499,233.8641,40112.0
2018-08-10 15:30:00,260.57,260.67,260.43,260.45,23578.0,233.909,233.9988,233.7833,233.8013,23578.0
2018-08-10 15:40:00,260.44,260.44,260.16,260.26,30813.0,233.7923,233.7923,233.5409,233.6307,30813.0
2018-08-10 15:50:00,260.23,260.66,260.13,260.42,74112.0,233.6038,233.9898,233.514,233.7743,74112.0
2018-08-13 09:30:00,261.0,262.2,261.0,261.73,81634.0,234.295,235.3722,234.295,234.9503,81634.0
2018-08-13 09:40:00,261.78,262.39,261.78,262.14,36657.0,234.9952,235.5428,234.9952,235.3183,36657.0
2018-08-13 09:50:00,262.22,262.55,262.01,262.2,21963.0,235.3902,235.6864,235.2016,235.3722,21963.0
2018-08-13 10:00:00,262.41,262.47,262.03,262.37,18619.0,235.5607,235.6146,235.2196,235.5248,18619.0
2018-08-13 10:10:00,262.36,262.36,261.97,262.21,17570.0,235.5158,235.5158,235.1657,235.3812,17570.0
2018-08-13 10:20:00,262.19,262.32,261.87,261.87,16311.0,235.3632,235.4799,235.076,235.076,16311.0
2018-08-13 10:30:00,261.91,262.03,261.58,261.99,31892.0,235.1119,235.2196,234.8156,235.1837,31892.0
2018-08-13 10:40:00,262.02,262.13,261.92,262.03,25063.0,235.2106,235.3094,235.1209,235.2196,25063.0
2018-08-13 10:50:00,262.0,262.41,261.94,262.31,39758.0,235.1927,235.5607,235.1388,235.471,39758.0
2018-08-13 11:00:00,262.38,262.52,261.85,261.97,32639.0,235.5338,235.6595,235.058,235.1657,32639.0
2018-08-13 11:10:00,261.96,262.22,261.81,261.94,12072.0,235.1568,235.3902,235.0221,235.1388,12072.0
2018-08-13 11:20:00,261.93,262.36,261.93,262.34,25154.0,235.1298,235.5158,235.1298,235.4979,25154.0
2018-08-13 11:30:00,262.26,262.42,261.93,261.95,20499.0,235.4261,235.5697,235.1298,235.1478,20499.0
2018-08-13 11:40:00,261.94,262.27,261.92,262.13,12919.0,235.1388,235.435,235.1209,235.3094,12919.0
2018-08-13 11:50:00,262.09,262.1,261.37,261.37,16066.0,235.2735,235.2824,234.6271,234.6271,16066.0
2018-08-13 12:00:00,261.35,261.59,261.2,261.29,11900.0,234.6092,234.8246,234.4745,234.5553,11900.0
2018-08-13 12:10:00,261.26,261.42,261.16,261.2,12875.0,234.5284,234.672,234.4386,234.4745,12875.0
2018-08-13 12:20:00,261.26,261.4,260.78,261.08,16059.0,234.5284,234.6541,234.0975,234.3668,16059.0
2018-08-13 12:30:00,261.03,261.21,260.94,261.19,13949.0,234.3219,234.4835,234.2411,234.4656,13949.0
2018-08-13 12:40:00,261.2,261.2,260.91,260.96,8257.0,234.4745,234.4745,234.2142,234.2591,8257.0
2018-08-13 12:50:00,260.96,261.25,260.83,260.97,14786.0,234.2591,234.5194,234.1424,234.2681,14786.0
2018-08-13 13:00:00,260.9,260.9,260.43,260.62,16333.0,234.2052,234.2052,233.7833,233.9539,16333.0
2018-08-13 13:10:00,260.64,260.83,260.29,260.83,26767.0,233.9718,234.1424,233.6576,234.1424,26767.0
2018-08-13 13:20:00,260.87,261.0,260.76,260.98,14403.0,234.1783,234.295,234.0795,234.277,14403.0
2018-08-13 13:30:00,261.0,261.26,261.0,261.08,18126.0,234.295,234.5284,234.295,234.3668,18126.0
2018-08-13 13:40:00,261.12,261.34,261.12,261.15,10293.0,234.4027,234.6002,234.4027,234.4296,10293.0
2018-08-13 13:50:00,261.13,261.63,261.13,261.41,37876.0,234.4117,234.8605,234.4117,234.663,37876.0
2018-08-13 14:00:00,261.34,261.79,261.34,261.64,20372.0,234.6002,235.0042,234.6002,234.8695,20372.0
2018-08-13 14:10:00,261.64,261.89,261.63,261.67,14406.0,234.8695,235.0939,234.8605,234.8964,14406.0
2018-08-13 14:20:00,261.63,261.9,261.62,261.85,14802.0,234.8605,235.1029,234.8516,235.058,14802.0
2018-08-13 14:30:00,261.84,261.92,261.54,261.73,20121.0,235.049,235.1209,234.7797,234.9503,20121.0
2018-08-13 14:40:00,261.72,261.77,261.62,261.7,14582.0,234.9413,234.9862,234.8516,234.9234,14582.0
2018-08-13 14:50:00,261.66,261.68,261.26,261.34,12389.0,234.8875,234.9054,234.5284,234.6002,12389.0
2018-08-13 15:00:00,261.3,261.3,261.05,261.21,18507.0,234.5643,234.5643,234.3399,234.4835,18507.0
2018-08-13 15:10:00,261.19,261.61,261.13,261.34,22286.0,234.4656,234.8426,234.4117,234.6002,22286.0
2018-08-13 15:20:00,261.37,261.4,261.2,261.4,41105.0,234.6271,234.6541,234.4745,234.6541,41105.0
2018-08-13 15:30:00,261.37,261.6,261.26,261.58,38320.0,234.6271,234.8336,234.5284,234.8156,38320.0
2018-08-13 15:40:00,261.56,261.56,261.19,261.2,35483.0,234.7977,234.7977,234.4656,234.4745,35483.0
2018-08-13 15:50:00,261.17,261.18,260.76,260.94,189878.0,234.4476,234.4566,234.0795,234.2411,189878.0
2018-08-14 09:30:00,260.89,263.62,260.85,263.05,96382.0,234.1962,236.6469,234.1603,236.1352,96382.0
2018-08-14 09:40:00,263.09,263.13,262.68,262.87,31597.0,236.1711,236.2071,235.8031,235.9737,31597.0
2018-08-14 09:50:00,262.78,262.94,262.47,262.61,18320.0,235.8929,236.0365,235.6146,235.7403,18320.0
2018-08-14 10:00:00,262.61,262.64,262.14,262.32,29800.0,235.7403,235.7672,235.3183,235.4799,29800.0
2018-08-14 10:10:00,262.32,262.35,262.05,262.23,16270.0,235.4799,235.5069,235.2376,235.3991,16270.0
2018-08-14 10:20:00,262.24,262.31,262.03,262.26,20042.0,235.4081,235.471,235.2196,235.4261,20042.0
2018-08-14 10:30:00,262.32,262.82,262.22,262.77,27698.0,235.4799,235.9288,235.3902,235.8839,27698.0
2018-08-14 10:40:00,262.75,263.0,262.66,262.88,16582.0,235.8659,236.0904,235.7851,235.9826,16582.0
2018-08-14 10:50:00,262.92,263.55,262.87,263.51,48644.0,236.0185,236.5841,235.9737,236.5482,48644.0
2018-08-14 11:00:00,263.5,263.58,263.28,263.56,29016.0,236.5392,236.611,236.3417,236.5931,29016.0
2018-08-14 11:10:00,263.56,264.0,263.42,263.43,39001.0,236.5931,236.988,236.4674,236.4764,39001.0
2018-08-14 11:20:00,263.51,264.15,263.45,264.12,38586.0,236.5482,237.1227,236.4943,237.0958,38586.0
2018-08-14 11:30:00,264.14,264.3,263.86,263.96,27797.0,237.1137,237.2573,236.8624,236.9521,27797.0
2018-08-14 11:40:00,263.99,264.0,263.38,263.38,47127.0,236.9791,236.988,236.4315,236.4315,47127.0
2018-08-14 11:50:00,263.37,263.47,262.97,262.99,26162.0,236.4225,236.5123,236.0634,236.0814,26162.0
2018-08-14 12:00:00,262.96,263.22,262.96,263.21,21892.0,236.0544,236.2878,236.0544,236.2789,21892.0
2018-08-14 12:10:00,263.22,263.46,263.09,263.3,18887.0,236.2878,236.5033,236.1711,236.3597,18887.0
2018-08-14 12:20:00,263.35,263.59,263.27,263.51,14164.0,236.4045,236.62,236.3327,236.5482,14164.0
2018-08-14 12:30:00,263.53,263.79,263.36,263.74,19094.0,236.5661,236.7995,236.4135,236.7546,19094.0
2018-08-14 12:40:00,263.74,263.89,263.71,263.78,25929.0,236.7546,236.8893,236.7277,236.7905,25929.0
2018-08-14 12:50:00,263.81,263.85,263.51,263.51,15169.0,236.8175,236.8534,236.5482,236.5482,15169.0
2018-08-14 13:00:00,263.54,263.7,263.12,263.14,23667.0,236.5751,236.7187,236.1981,236.216,23667.0
2018-08-14 13:10:00,263.14,263.52,263.14,263.49,23653.0,236.216,236.5571,236.216,236.5302,23653.0
2018-08-14 13:20:00,263.49,263.49,263.15,263.3,14459.0,236.5302,236.5302,236.225,236.3597,14459.0
2018-08-14 13:30:00,263.26,263.49,263.23,263.42,11085.0,236.3238,236.5302,236.2968,236.4674,11085.0
2018-08-14 13:40:00,263.47,263.48,263.16,263.22,12646.0,236.5123,236.5212,236.234,236.2878,12646.0
2018-08-14 13:50:00,263.18,263.51,263.16,263.47,12973.0,236.2519,236.5482,236.234,236.5123,12973.0
2018-08-14 14:00:00,263.48,263.54,263.25,263.39,31661.0,236.5212,236.5751,236.3148,236.4405,31661.0
2018-08-14 14:10:00,263.39,263.56,263.39,263.49,9484.0,236.4405,236.5931,236.4405,236.5302,9484.0
2018-08-14 14:20:00,263.46,263.51,263.28,263.49,15285.0,236.5033,236.5482,236.3417,236.5302,15285.0
2018-08-14 14:30:00,263.5,263.74,263.45,263.63,14897.0,236.5392,236.7546,236.4943,236.6559,14897.0
2018-08-14 14:40:00,263.67,263.83,263.6,263.8,15435.0,236.6918,236.8354,236.629,236.8085,15435.0
2018-08-14 14:50:00,263.82,263.88,263.75,263.81,26079.0,236.8265,236.8803,236.7636,236.8175,26079.0
2018-08-14 15:00:00,263.8,263.89,263.74,263.86,23450.0,236.8085,236.8893,236.7546,236.8624,23450.0
2018-08-14 15:10:00,263.86,264.09,263.84,263.86,33611.0,236.8624,237.0688,236.8444,236.8624,33611.0
2018-08-14 15:20:00,263.86,263.94,263.69,263.81,33015.0,236.8624,236.9342,236.7098,236.8175,33015.0
2018-08-14 15:30:00,263.76,263.77,263.52,263.66,37489.0,236.7726,236.7816,236.5571,236.6828,37489.0
2018-08-14 15:40:00,263.64,263.68,263.45,263.56,51561.0,236.6649,236.7008,236.4943,236.5931,51561.0
2018-08-14 15:50:00,263.58,263.69,263.41,263.51,131249.0,236.611,236.7098,236.4584,236.5482,131249.0
2018-08-15 09:30:00,261.98,262.69,261.5,262.48,59996.0,235.1747,235.8121,234.7438,235.6236,59996.0
2018-08-15 09:40:00,262.49,262.49,261.38,261.59,36847.0,235.6325,235.6325,234.6361,234.8246,36847.0
2018-08-15 09:50:00,261.62,261.65,261.09,261.28,31262.0,234.8516,234.8785,234.3758,234.5463,31262.0
2018-08-15 10:00:00,261.26,261.29,260.65,260.73,43531.0,234.5284,234.5553,233.9808,234.0526,43531.0
2018-08-15 10:10:00,260.75,260.96,259.91,260.33,112154.0,234.0706,234.2591,233.3165,233.6935,112154.0
2018-08-15 10:20:00,260.37,260.69,260.35,260.39,36918.0,233.7295,234.0167,233.7115,233.7474,36918.0
2018-08-15 10:30:00,260.34,260.95,260.3,260.9,58167.0,233.7025,234.2501,233.6666,234.2052,58167.0
2018-08-15 10:40:00,260.89,261.02,259.95,259.99,34236.0,234.1962,234.3129,233.3524,233.3883,34236.0
2018-08-15 10:50:00,259.94,260.17,259.73,259.97,31669.0,233.3434,233.5499,233.1549,233.3704,31669.0
2018-08-15 11:00:00,259.91,260.32,259.79,260.32,32856.0,233.3165,233.6846,233.2088,233.6846,32856.0
2018-08-15 11:10:00,260.34,260.67,260.22,260.67,40500.0,233.7025,233.9988,233.5948,233.9988,40500.0
2018-08-15 11:20:00,260.68,260.8,260.46,260.59,34595.0,234.0077,234.1155,233.8102,233.9269,34595.0
2018-08-15 11:30:00,260.6,260.76,260.46,260.58,13414.0,233.9359,234.0795,233.8102,233.918,13414.0
2018-08-15 11:40:00,260.67,260.86,260.37,260.86,16791.0,233.9988,234.1693,233.7295,234.1693,16791.0
2018-08-15 11:50:00,260.84,260.85,260.05,260.08,30021.0,234.1514,234.1603,233.4422,233.4691,30021.0
2018-08-15 12:00:00,260.09,260.52,260.08,260.52,15237.0,233.4781,233.8641,233.4691,233.8641,15237.0
2018-08-15 12:10:00,260.51,260.61,260.34,260.58,14882.0,233.8551,233.9449,233.7025,233.918,14882.0
2018-08-15 12:20:00,260.59,260.65,260.37,260.46,13589.0,233.9269,233.9808,233.7295,233.8102,13589.0
2018-08-15 12:30:00,260.55,260.78,260.52,260.78,15026.0,233.891,234.0975,233.8641,234.0975,15026.0
2018-08-15 12:40:00,260.73,260.76,260.54,260.63,8799.0,234.0526,234.0795,233.8821,233.9628,8799.0
2018-08-15 12:50:00,260.65,260.65,260.31,260.37,15005.0,233.9808,233.9808,233.6756,233.7295,15005.0
2018-08-15 13:00:00,260.42,260.66,260.27,260.61,16986.0,233.7743,233.9898,233.6397,233.9449,16986.0
2018-08-15 13:10:00,260.62,260.62,260.39,260.42,19266.0,233.9539,233.9539,233.7474,233.7743,19266.0
2018-08-15 13:20:00,260.32,260.43,260.1,260.22,16826.0,233.6846,233.7833,233.4871,233.5948,16826.0
2018-08-15 13:30:00,260.29,260.34,260.05,260.27,14138.0,233.6576,233.7025,233.4422,233.6397,14138.0
2018-08-15 13:40:00,260.28,260.37,260.06,260.09,14093.0,233.6487,233.7295,233.4512,233.4781,14093.0
2018-08-15 13:50:00,260.1,260.13,259.84,259.88,23700.0,233.4871,233.514,233.2537,233.2896,23700.0
2018-08-15 14:00:00,259.88,259.9,259.62,259.66,25476.0,233.2896,233.3075,233.0562,233.0921,25476.0
2018-08-15 14:10:00,259.69,259.73,259.27,259.54,20370.0,233.119,233.1549,232.742,232.9844,20370.0
2018-08-15 14:20:00,259.54,259.65,259.3,259.32,16990.0,232.9844,233.0831,232.7689,232.7869,16990.0
2018-08-15 14:30:00,259.35,259.67,259.27,259.5,21188.0,232.8138,233.1011,232.742,232.9485,21188.0
2018-08-15 14:40:00,259.57,259.65,259.19,259.3,25197.0,233.0113,233.0831,232.6702,232.7689,25197.0
2018-08-15 14:50:00,259.33,259.87,259.32,259.84,21293.0,232.7959,233.2806,232.7869,233.2537,21293.0
2018-08-15 15:00:00,259.84,260.34,259.84,260.23,17563.0,233.2537,233.7025,233.2537,233.6038,17563.0
2018-08-15 15:10:00,260.22,260.25,259.97,260.1,16681.0,233.5948,233.6217,233.3704,233.4871,16681.0
2018-08-15 15:20:00,260.06,260.43,260.04,260.43,22438.0,233.4512,233.7833,233.4332,233.7833,22438.0
2018-08-15 15:30:00,260.42,261.0,260.36,260.86,33866.0,233.7743,234.295,233.7205,234.1693,33866.0
2018-08-15 15:40:00,260.82,261.13,260.74,260.74,41618.0,234.1334,234.4117,234.0616,234.0616,41618.0
2018-08-15 15:50:00,260.75,260.88,260.54,260.7,144254.0,234.0706,234.1873,233.8821,234.0257,144254.0
2018-08-16 09:30:00,261.57,262.5,261.53,262.0,78140.0,234.8067,235.6415,234.7708,235.1927,78140.0
2018-08-16 09:40:00,262.11,262.82,261.99,262.71,45714.0,235.2914,235.9288,235.1837,235.83,45714.0
2018-08-16 09:50:00,262.71,262.9,262.58,262.71,27233.0,235.83,236.0006,235.7133,235.83,27233.0
2018-08-16 10:00:00,262.74,262.8,262.13,262.21,42466.0,235.857,235.9108,235.3094,235.3812,42466.0
2018-08-16 10:10:00,262.24,262.5,262.12,262.12,27914.0,235.4081,235.6415,235.3004,235.3004,27914.0
2018-08-16 10:20:00,262.18,262.67,262.18,262.62,21891.0,235.3543,235.7941,235.3543,235.7492,21891.0
2018-08-16 10:30:00,262.68,262.88,262.57,262.64,18417.0,235.8031,235.9826,235.7044,235.7672,18417.0
2018-08-16 10:40:00,262.63,262.96,262.45,262.72,30055.0,235.7582,236.0544,235.5966,235.839,30055.0
2018-08-16 10:50:00,262.75,262.78,262.19,262.19,25183.0,235.8659,235.8929,235.3632,235.3632,25183.0
2018-08-16 11:00:00,262.23,262.33,262.03,262.03,34622.0,235.3991,235.4889,235.2196,235.2196,34622.0
2018-08-16 11:10:00,262.03,262.08,261.59,261.66,54852.0,235.2196,235.2645,234.8246,234.8875,54852.0
2018-08-16 11:20:00,261.72,261.77,261.45,261.63,49062.0,234.9413,234.9862,234.6989,234.8605,49062.0
2018-08-16 11:30:00,261.65,262.27,261.55,262.24,38427.0,234.8785,235.435,234.7887,235.4081,38427.0
2018-08-16 11:40:00,262.29,262.53,262.07,262.41,30335.0,235.453,235.6684,235.2555,235.5607,30335.0
2018-08-16 11:50:00,262.38,262.44,262.18,262.42,44007.0,235.5338,235.5877,235.3543,235.5697,44007.0
2018-08-16 12:00:00,262.38,262.86,262.23,262.86,30928.0,235.5338,235.9647,235.3991,235.9647,30928.0
2018-08-16 12:10:00,262.91,263.07,262.85,263.03,19750.0,236.0096,236.1532,235.9557,236.1173,19750.0
2018-08-16 12:20:00,263.01,263.15,262.91,263.15,16020.0,236.0993,236.225,236.0096,236.225,16020.0
2018-08-16 12:30:00,263.12,263.23,263.02,263.03,21401.0,236.1981,236.2968,236.1083,236.1173,21401.0
2018-08-16 12:40:00,263.02,263.12,262.87,263.07,29032.0,236.1083,236.1981,235.9737,236.1532,29032.0
2018-08-16 12:50:00,263.04,263.12,262.8,262.92,23444.0,236.1263,236.1981,235.9108,236.0185,23444.0
2018-08-16 13:00:00,262.95,263.19,262.87,262.87,20677.0,236.0455,236.2609,235.9737,235.9737,20677.0
2018-08-16 13:10:00,262.87,263.09,262.78,263.06,15768.0,235.9737,236.1711,235.8929,236.1442,15768.0
2018-08-16 13:20:00,263.06,263.31,263.02,263.24,31032.0,236.1442,236.3686,236.1083,236.3058,31032.0
2018-08-16 13:30:00,263.26,263.59,263.26,263.55,13437.0,236.3238,236.62,236.3238,236.5841,13437.0
2018-08-16 13:40:00,263.53,263.56,263.11,263.13,16987.0,236.5661,236.5931,236.1891,236.2071,16987.0
2018-08-16 13:50:00,263.12,263.4,263.11,263.35,12759.0,236.1981,236.4494,236.1891,236.4045,12759.0
2018-08-16 14:00:00,263.33,263.51,263.17,263.51,18489.0,236.3866,236.5482,236.243,236.5482,18489.0
2018-08-16 14:10:00,263.51,263.75,263.45,263.72,17510.0,236.5482,236.7636,236.4943,236.7367,17510.0
2018-08-16 14:20:00,263.71,263.71,263.52,263.55,15962.0,236.7277,236.7277,236.5571,236.5841,15962.0
2018-08-16 14:30:00,263.52,263.54,263.27,263.49,18294.0,236.5571,236.5751,236.3327,236.5302,18294.0
2018-08-16 14:40:00,263.44,263.6,263.37,263.46,50370.0,236.4853,236.629,236.4225,236.5033,50370.0
2018-08-16 14:50:00,263.47,263.5,262.74,262.74,45064.0,236.5123,236.5392,235.857,235.857,45064.0
2018-08-16 15:00:00,262.76,263.06,262.76,262.78,25398.0,235.8749,236.1442,235.8749,235.8929,25398.0
2018-08-16 15:10:00,262.83,263.0,262.79,262.81,32536.0,235.9377,236.0904,235.9018,235.9198,32536.0
2018-08-16 15:20:00,262.79,263.01,262.68,263.0,29379.0,235.9018,236.0993,235.8031,236.0904,29379.0
2018-08-16 15:30:00,262.97,262.99,262.67,262.67,27813.0,236.0634,236.0814,235.7941,235.7941,27813.0
2018-08-16 15:40:00,262.67,262.99,262.59,262.94,49211.0,235.7941,236.0814,235.7223,236.0365,49211.0
2018-08-16 15:50:00,262.94,263.26,262.68,263.12,157855.0,236.0365,236.3238,235.8031,236.1981,157855.0
2018-08-17 09:30:00,263.55,263.8,263.13,263.16,147834.0,236.5841,236.8085,236.2071,236.234,147834.0
2018-08-17 09:40:00,263.26,263.26,262.44,262.65,37058.0,236.3238,236.3238,235.5877,235.7762,37058.0
2018-08-17 09:50:00,262.59,262.75,262.42,262.57,34533.0,235.7223,235.8659,235.5697,235.7044,34533.0
2018-08-17 10:00:00,262.57,262.59,262.08,262.25,28879.0,235.7044,235.7223,235.2645,235.4171,28879.0
2018-08-17 10:10:00,262.27,262.33,261.88,261.92,23546.0,235.435,235.4889,235.085,235.1209,23546.0
2018-08-17 10:20:00,261.92,262.03,261.72,261.93,26197.0,235.1209,235.2196,234.9413,235.1298,26197.0
2018-08-17 10:30:00,261.84,262.22,261.83,262.13,21264.0,235.049,235.3902,235.0401,235.3094,21264.0
2018-08-17 10:40:00,262.15,262.17,261.86,261.95,18886.0,235.3273,235.3453,235.067,235.1478,18886.0
2018-08-17 10:50:00,261.95,262.12,261.86,261.9,26696.0,235.1478,235.3004,235.067,235.1029,26696.0
2018-08-17 11:00:00,261.94,262.15,261.94,262.09,25750.0,235.1388,235.3273,235.1388,235.2735,25750.0
2018-08-17 11:10:00,262.07,262.31,262.07,262.25,17161.0,235.2555,235.471,235.2555,235.4171,17161.0
2018-08-17 11:20:00,262.29,262.29,262.04,262.12,25679.0,235.453,235.453,235.2286,235.3004,25679.0
2018-08-17 11:30:00,262.11,262.24,262.08,262.09,24892.0,235.2914,235.4081,235.2645,235.2735,24892.0
2018-08-17 11:40:00,262.13,262.25,262.07,262.22,24249.0,235.3094,235.4171,235.2555,235.3902,24249.0
2018-08-17 11:50:00,262.21,262.78,262.19,262.71,17136.0,235.3812,235.8929,235.3632,235.83,17136.0
2018-08-17 12:00:00,262.69,262.97,262.65,262.88,19474.0,235.8121,236.0634,235.7762,235.9826,19474.0
2018-08-17 12:10:00,262.88,263.21,262.83,263.1,15650.0,235.9826,236.2789,235.9377,236.1801,15650.0
2018-08-17 12:20:00,263.14,263.25,263.05,263.09,20646.0,236.216,236.3148,236.1352,236.1711,20646.0
2018-08-17 12:30:00,263.1,263.1,262.69,262.72,18171.0,236.1801,236.1801,235.8121,235.839,18171.0
2018-08-17 12:40:00,262.72,262.88,262.71,262.84,11198.0,235.839,235.9826,235.83,235.9467,11198.0
2018-08-17 12:50:00,262.87,262.94,262.76,262.91,10808.0,235.9737,236.0365,235.8749,236.0096,10808.0
2018-08-17 13:00:00,262.9,263.01,262.87,262.97,9540.0,236.0006,236.0993,235.9737,236.0634,9540.0
2018-08-17 13:10:00,262.96,263.06,262.95,263.01,13430.0,236.0544,236.1442,236.0455,236.0993,13430.0
2018-08-17 13:20:00,263.04,263.1,262.85,262.97,9956.0,236.1263,236.1801,235.9557,236.0634,9956.0
2018-08-17 13:30:00,263.03,263.21,263.0,263.12,10848.0,236.1173,236.2789,236.0904,236.1981,10848.0
2018-08-17 13:40:00,263.13,263.21,262.95,263.07,16625.0,236.2071,236.2789,236.0455,236.1532,16625.0
2018-08-17 13:50:00,263.05,263.52,263.03,263.47,26191.0,236.1352,236.5571,236.1173,236.5123,26191.0
2018-08-17 14:00:00,263.45,264.13,263.45,263.81,39157.0,236.4943,237.1047,236.4943,236.8175,39157.0
2018-08-17 14:10:00,263.81,263.94,263.46,263.5,21547.0,236.8175,236.9342,236.5033,236.5392,21547.0
2018-08-17 14:20:00,263.5,263.51,263.02,263.04,19273.0,236.5392,236.5482,236.1083,236.1263,19273.0
2018-08-17 14:30:00,263.06,263.07,262.83,262.84,15799.0,236.1442,236.1532,235.9377,235.9467,15799.0
2018-08-17 14:40:00,262.89,263.08,262.87,263.04,23404.0,235.9916,236.1622,235.9737,236.1263,23404.0
2018-08-17 14:50:00,263.02,263.38,263.0,263.24,16164.0,236.1083,236.4315,236.0904,236.3058,16164.0
2018-08-17 15:00:00,263.24,263.31,262.98,262.98,28850.0,236.3058,236.3686,236.0724,236.0724,28850.0
2018-08-17 15:10:00,262.98,263.02,262.72,262.77,29680.0,236.0724,236.1083,235.839,235.8839,29680.0
2018-08-17 15:20:00,262.78,262.8,262.19,262.2,45077.0,235.8929,235.9108,235.3632,235.3722,45077.0
2018-08-17 15:30:00,262.2,262.38,262.05,262.35,34286.0,235.3722,235.5338,235.2376,235.5069,34286.0
2018-08-17 15:40:00,262.35,262.58,262.19,262.44,49507.0,235.5069,235.7133,235.3632,235.5877,49507.0
2018-08-17 15:50:00,262.43,262.44,262.12,262.32,129656.0,235.5787,235.5877,235.3004,235.4799,129656.0
2018-08-20 09:30:00,263.0,263.49,262.33,262.34,85875.0,236.0904,236.5302,235.4889,235.4979,85875.0
2018-08-20 09:40:00,262.5,262.65,262.09,262.35,52900.0,235.6415,235.7762,235.2735,235.5069,52900.0
2018-08-20 09:50:00,262.24,262.35,262.0,262.18,31066.0,235.4081,235.5069,235.1927,235.3543,31066.0
2018-08-20 10:00:00,262.18,262.89,262.12,262.85,28104.0,235.3543,235.9916,235.3004,235.9557,28104.0
2018-08-20 10:10:00,262.81,262.84,262.44,262.44,23523.0,235.9198,235.9467,235.5877,235.5877,23523.0
2018-08-20 10:20:00,262.43,262.57,262.06,262.12,31900.0,235.5787,235.7044,235.2465,235.3004,31900.0
2018-08-20 10:30:00,262.11,262.11,261.57,261.9,31459.0,235.2914,235.2914,234.8067,235.1029,31459.0
2018-08-20 10:40:00,261.83,262.2,261.8,262.13,18913.0,235.0401,235.3722,235.0131,235.3094,18913.0
2018-08-20 10:50:00,262.13,262.29,261.76,262.06,13026.0,235.3094,235.453,234.9772,235.2465,13026.0
2018-08-20 11:00:00,262.03,262.66,262.03,262.55,15217.0,235.2196,235.7851,235.2196,235.6864,15217.0
2018-08-20 11:10:00,262.55,262.8,262.54,262.79,14945.0,235.6864,235.9108,235.6774,235.9018,14945.0
2018-08-20 11:20:00,262.81,262.87,262.53,262.59,12119.0,235.9198,235.9737,235.6684,235.7223,12119.0
2018-08-20 11:30:00,262.55,262.68,262.33,262.4,25399.0,235.6864,235.8031,235.4889,235.5517,25399.0
2018-08-20 11:40:00,262.48,262.69,262.48,262.58,16460.0,235.6236,235.8121,235.6236,235.7133,16460.0
2018-08-20 11:50:00,262.62,262.77,262.29,262.48,18903.0,235.7492,235.8839,235.453,235.6236,18903.0
2018-08-20 12:00:00,262.42,262.51,262.35,262.42,11281.0,235.5697,235.6505,235.5069,235.5697,11281.0
2018-08-20 12:10:00,262.42,262.66,262.42,262.61,32928.0,235.5697,235.7851,235.5697,235.7403,32928.0
2018-08-20 12:20:00,262.63,262.63,262.26,262.31,16087.0,235.7582,235.7582,235.4261,235.471,16087.0
2018-08-20 12:30:00,262.31,262.31,262.1,262.28,30677.0,235.471,235.471,235.2824,235.444,30677.0
2018-08-20 12:40:00,262.25,262.25,261.97,262.05,29005.0,235.4171,235.4171,235.1657,235.2376,29005.0
2018-08-20 12:50:00,262.03,262.33,262.01,262.09,71800.0,235.2196,235.4889,235.2016,235.2735,71800.0
2018-08-20 13:00:00,262.1,262.4,262.1,262.27,39271.0,235.2824,235.5517,235.2824,235.435,39271.0
2018-08-20 13:10:00,262.24,262.32,262.19,262.29,18712.0,235.4081,235.4799,235.3632,235.453,18712.0
2018-08-20 13:20:00,262.27,262.47,262.27,262.4,14985.0,235.435,235.6146,235.435,235.5517,14985.0
2018-08-20 13:30:00,262.42,262.47,262.31,262.34,28996.0,235.5697,235.6146,235.471,235.4979,28996.0
2018-08-20 13:40:00,262.3,262.34,262.24,262.3,16537.0,235.462,235.4979,235.4081,235.462,16537.0
2018-08-20 13:50:00,262.29,262.29,262.12,262.21,17345.0,235.453,235.453,235.3004,235.3812,17345.0
2018-08-20 14:00:00,262.22,262.28,262.17,262.24,12744.0,235.3902,235.444,235.3453,235.4081,12744.0
2018-08-20 14:10:00,262.24,262.26,262.15,262.18,18523.0,235.4081,235.4261,235.3273,235.3543,18523.0
2018-08-20 14:20:00,262.18,262.22,262.15,262.2,25138.0,235.3543,235.3902,235.3273,235.3722,25138.0
2018-08-20 14:30:00,262.2,262.25,262.01,262.06,75683.0,235.3722,235.4171,235.2016,235.2465,75683.0
2018-08-20 14:40:00,262.08,262.12,261.99,262.09,78884.0,235.2645,235.3004,235.1837,235.2735,78884.0
2018-08-20 14:50:00,262.06,262.09,261.99,262.08,15007.0,235.2465,235.2735,235.1837,235.2645,15007.0
2018-08-20 15:00:00,262.1,262.23,262.0,262.23,22090.0,235.2824,235.3991,235.1927,235.3991,22090.0
2018-08-20 15:10:00,262.22,262.4,262.16,262.3,25155.0,235.3902,235.5517,235.3363,235.462,25155.0
2018-08-20 15:20:00,262.31,262.59,262.31,262.55,20073.0,235.471,235.7223,235.471,235.6864,20073.0
2018-08-20 15:30:00,262.51,262.55,262.34,262.4,27819.0,235.6505,235.6864,235.4979,235.5517,27819.0
2018-08-20 15:40:00,262.4,262.47,262.37,262.42,44807.0,235.5517,235.6146,235.5248,235.5697,44807.0
2018-08-20 15:50:00,262.41,262.57,262.26,262.41,104861.0,235.5607,235.7044,235.4261,235.5607,104861.0
2018-08-21 09:30:00,261.85,262.22,261.1,261.5,65557.0,235.058,235.3902,234.3848,234.7438,65557.0
2018-08-21 09:40:00,261.59,262.2,261.58,262.15,24509.0,234.8246,235.3722,234.8156,235.3273,24509.0
2018-08-21 09:50:00,262.1,262.19,261.54,261.65,38575.0,235.2824,235.3632,234.7797,234.8785,38575.0
2018-08-21 10:00:00,261.71,261.89,261.5,261.52,67415.0,234.9323,235.0939,234.7438,234.7618,67415.0
2018-08-21 10:10:00,261.5,261.85,261.47,261.6,39045.0,234.7438,235.058,234.7169,234.8336,39045.0
2018-08-21 10:20:00,261.6,261.65,261.39,261.39,31284.0,234.8336,234.8785,234.6451,234.6451,31284.0
2018-08-21 10:30:00,261.4,261.45,261.08,261.08,16905.0,234.6541,234.6989,234.3668,234.3668,16905.0
2018-08-21 10:40:00,261.06,261.54,261.02,261.19,23583.0,234.3489,234.7797,234.3129,234.4656,23583.0
2018-08-21 10:50:00,261.23,261.25,260.96,260.99,31498.0,234.5015,234.5194,234.2591,234.286,31498.0
2018-08-21 11:00:00,261.01,261.3,260.98,261.27,18135.0,234.304,234.5643,234.277,234.5374,18135.0
2018-08-21 11:10:00,261.25,261.25,260.86,260.9,26918.0,234.5194,234.5194,234.1693,234.2052,26918.0
2018-08-21 11:20:00,260.9,261.21,260.73,261.1,20742.0,234.2052,234.4835,234.0526,234.3848,20742.0
2018-08-21 11:30:00,261.1,261.4,261.1,261.35,17094.0,234.3848,234.6541,234.3848,234.6092,17094.0
2018-08-21 11:40:00,261.35,261.42,261.3,261.41,17820.0,234.6092,234.672,234.5643,234.663,17820.0
2018-08-21 11:50:00,261.39,261.56,261.32,261.48,16857.0,234.6451,234.7977,234.5822,234.7259,16857.0
2018-08-21 12:00:00,261.5,261.6,261.37,261.5,21179.0,234.7438,234.8336,234.6271,234.7438,21179.0
2018-08-21 12:10:00,261.46,261.68,261.44,261.61,21096.0,234.7079,234.9054,234.69,234.8426,21096.0
2018-08-21 12:20:00,261.62,261.66,261.43,261.56,15811.0,234.8516,234.8875,234.681,234.7977,15811.0
2018-08-21 12:30:00,261.56,261.83,261.55,261.82,23489.0,234.7977,235.0401,234.7887,235.0311,23489.0
2018-08-21 12:40:00,261.81,261.93,261.7,261.72,12287.0,235.0221,235.1298,234.9234,234.9413,12287.0
2018-08-21 12:50:00,261.73,262.0,261.73,261.88,19856.0,234.9503,235.1927,234.9503,235.085,19856.0
2018-08-21 13:00:00,261.91,262.0,261.77,261.84,15068.0,235.1119,235.1927,234.9862,235.049,15068.0
2018-08-21 13:10:00,261.83,262.0,261.82,261.93,14360.0,235.0401,235.1927,235.0311,235.1298,14360.0
2018-08-21 13:20:00,261.94,262.0,261.85,261.96,13506.0,235.1388,235.1927,235.058,235.1568,13506.0
2018-08-21 13:30:00,261.96,261.97,261.89,261.93,13791.0,235.1568,235.1657,235.0939,235.1298,13791.0
2018-08-21 13:40:00,261.91,261.91,261.67,261.74,14450.0,235.1119,235.1119,234.8964,234.9593,14450.0
2018-08-21 13:50:00,261.72,261.8,261.68,261.74,12526.0,234.9413,235.0131,234.9054,234.9593,12526.0
2018-08-21 14:00:00,261.72,261.83,261.6,261.78,20197.0,234.9413,235.0401,234.8336,234.9952,20197.0
2018-08-21 14:10:00,261.79,261.88,261.77,261.79,13416.0,235.0042,235.085,234.9862,235.0042,13416.0
2018-08-21 14:20:00,261.76,261.82,261.74,261.79,22746.0,234.9772,235.0311,234.9593,235.0042,22746.0
2018-08-21 14:30:00,261.8,262.05,261.73,262.0,18361.0,235.0131,235.2376,234.9503,235.1927,18361.0
2018-08-21 14:40:00,262.04,262.29,262.04,262.12,20902.0,235.2286,235.453,235.2286,235.3004,20902.0
2018-08-21 14:50:00,262.15,262.34,262.05,262.34,26539.0,235.3273,235.4979,235.2376,235.4979,26539.0
2018-08-21 15:00:00,262.29,262.48,262.29,262.46,32857.0,235.453,235.6236,235.453,235.6056,32857.0
2018-08-21 15:10:00,262.47,262.52,262.35,262.43,20235.0,235.6146,235.6595,235.5069,235.5787,20235.0
2018-08-21 15:20:00,262.4,262.4,262.13,262.13,22862.0,235.5517,235.5517,235.3094,235.3094,22862.0
2018-08-21 15:30:00,262.15,262.16,261.95,261.95,21123.0,235.3273,235.3363,235.1478,235.1478,21123.0
2018-08-21 15:40:00,261.92,261.96,261.59,261.69,34619.0,235.1209,235.1568,234.8246,234.9144,34619.0
2018-08-21 15:50:00,261.66,261.96,261.53,261.71,86024.0,234.8875,235.1568,234.7708,234.9323,86024.0
2018-08-22 09:30:00,261.95,261.95,260.73,261.28,99887.0,235.1478,235.1478,234.0526,234.5463,99887.0
2018-08-22 09:40:00,261.33,261.46,261.17,261.4,36105.0,234.5912,234.7079,234.4476,234.6541,36105.0
2018-08-22 09:50:00,261.4,261.67,260.69,260.77,79103.0,234.6541,234.8964,234.0167,234.0885,79103.0
2018-08-22 10:00:00,260.77,261.22,260.51,260.76,88561.0,234.0885,234.4925,233.8551,234.0795,88561.0
2018-08-22 10:10:00,260.78,260.96,260.53,260.66,40469.0,234.0975,234.2591,233.8731,233.9898,40469.0
2018-08-22 10:20:00,260.63,260.78,260.32,260.33,24454.0,233.9628,234.0975,233.6846,233.6935,24454.0
2018-08-22 10:30:00,260.37,260.54,260.25,260.42,31271.0,233.7295,233.8821,233.6217,233.7743,31271.0
2018-08-22 10:40:00,260.4,260.91,260.4,260.79,43137.0,233.7564,234.2142,233.7564,234.1065,43137.0
2018-08-22 10:50:00,260.76,260.78,260.51,260.71,57530.0,234.0795,234.0975,233.8551,234.0347,57530.0
2018-08-22 11:00:00,260.69,260.91,260.58,260.79,28892.0,234.0167,234.2142,233.918,234.1065,28892.0
2018-08-22 11:10:00,260.78,260.98,260.65,260.96,30735.0,234.0975,234.277,233.9808,234.2591,30735.0
2018-08-22 11:20:00,260.97,261.06,260.9,261.06,24483.0,234.2681,234.3489,234.2052,234.3489,24483.0
2018-08-22 11:30:00,261.06,261.07,260.79,260.91,22607.0,234.3489,234.3578,234.1065,234.2142,22607.0
2018-08-22 11:40:00,260.92,261.37,260.92,261.12,19785.0,234.2232,234.6271,234.2232,234.4027,19785.0
2018-08-22 11:50:00,261.12,261.26,261.0,261.16,10216.0,234.4027,234.5284,234.295,234.4386,10216.0
2018-08-22 12:00:00,261.17,261.23,261.06,261.15,24449.0,234.4476,234.5015,234.3489,234.4296,24449.0
2018-08-22 12:10:00,261.17,261.25,260.95,261.16,19644.0,234.4476,234.5194,234.2501,234.4386,19644.0
2018-08-22 12:20:00,261.16,261.22,261.06,261.06,19402.0,234.4386,234.4925,234.3489,234.3489,19402.0
2018-08-22 12:30:00,261.07,261.2,261.07,261.16,24526.0,234.3578,234.4745,234.3578,234.4386,24526.0
2018-08-22 12:40:00,261.15,261.75,261.12,261.75,95555.0,234.4296,234.9683,234.4027,234.9683,95555.0
2018-08-22 12:50:00,261.75,261.79,261.67,261.74,27180.0,234.9683,235.0042,234.8964,234.9593,27180.0
2018-08-22 13:00:00,261.74,261.88,261.61,261.66,34466.0,234.9593,235.085,234.8426,234.8875,34466.0
2018-08-22 13:10:00,261.69,261.69,261.57,261.6,25179.0,234.9144,234.9144,234.8067,234.8336,25179.0
2018-08-22 13:20:00,261.6,261.73,261.6,261.64,20388.0,234.8336,234.9503,234.8336,234.8695,20388.0
2018-08-22 13:30:00,261.64,261.68,261.56,261.57,19385.0,234.8695,234.9054,234.7977,234.8067,19385.0
2018-08-22 13:40:00,261.57,261.64,261.46,261.46,20284.0,234.8067,234.8695,234.7079,234.7079,20284.0
2018-08-22 13:50:00,261.48,261.63,261.38,261.63,17142.0,234.7259,234.8605,234.6361,234.8605,17142.0
2018-08-22 14:00:00,261.59,261.91,261.56,261.8,25280.0,234.8246,235.1119,234.7977,235.0131,25280.0
2018-08-22 14:10:00,261.78,261.78,261.41,261.48,31511.0,234.9952,234.9952,234.663,234.7259,31511.0
2018-08-22 14:20:00,261.47,261.62,261.35,261.54,17473.0,234.7169,234.8516,234.6092,234.7797,17473.0
2018-08-22 14:30:00,261.52,261.57,261.39,261.44,25331.0,234.7618,234.8067,234.6451,234.69,25331.0
2018-08-22 14:40:00,261.44,261.52,261.4,261.41,25683.0,234.69,234.7618,234.6541,234.663,25683.0
2018-08-22 14:50:00,261.41,261.51,261.38,261.45,17510.0,234.663,234.7528,234.6361,234.6989,17510.0
2018-08-22 15:00:00,261.45,261.55,261.1,261.13,27375.0,234.6989,234.7887,234.3848,234.4117,27375.0
2018-08-22 15:10:00,261.13,261.22,261.07,261.17,29444.0,234.4117,234.4925,234.3578,234.4476,29444.0
2018-08-22 15:20:00,261.16,261.2,260.96,261.04,40237.0,234.4386,234.4745,234.2591,234.3309,40237.0
2018-08-22 15:30:00,261.04,261.07,260.89,260.97,48653.0,234.3309,234.3578,234.1962,234.2681,48653.0
2018-08-22 15:40:00,260.96,261.11,260.89,260.99,59922.0,234.2591,234.3937,234.1962,234.286,59922.0
2018-08-22 15:50:00,260.99,261.04,260.67,260.76,167620.0,234.286,234.3309,233.9988,234.0795,167620.0
2018-08-23 09:30:00,261.02,261.55,259.56,260.64,54071.0,234.3129,234.7887,233.0023,233.9718,54071.0
2018-08-23 09:40:00,260.63,261.6,260.63,261.54,31350.0,233.9628,234.8336,233.9628,234.7797,31350.0
2018-08-23 09:50:00,261.65,261.89,261.09,261.23,40135.0,234.8785,235.0939,234.3758,234.5015,40135.0
2018-08-23 10:00:00,261.28,261.75,261.22,261.23,36934.0,234.5463,234.9683,234.4925,234.5015,36934.0
2018-08-23 10:10:00,261.17,261.66,261.02,261.66,73662.0,234.4476,234.8875,234.3129,234.8875,73662.0
2018-08-23 10:20:00,261.65,262.25,261.64,262.25,44215.0,234.8785,235.4171,234.8695,235.4171,44215.0
2018-08-23 10:30:00,262.25,262.45,262.17,262.4,18583.0,235.4171,235.5966,235.3453,235.5517,18583.0
2018-08-23 10:40:00,262.35,262.54,262.31,262.41,17857.0,235.5069,235.6774,235.471,235.5607,17857.0
2018-08-23 10:50:00,262.42,262.53,262.39,262.43,13325.0,235.5697,235.6684,235.5428,235.5787,13325.0
2018-08-23 11:00:00,262.38,262.56,262.24,262.34,20909.0,235.5338,235.6954,235.4081,235.4979,20909.0
2018-08-23 11:10:00,262.33,262.35,261.62,261.62,17079.0,235.4889,235.5069,234.8516,234.8516,17079.0
2018-08-23 11:20:00,261.71,261.71,261.35,261.42,41520.0,234.9323,234.9323,234.6092,234.672,41520.0
2018-08-23 11:30:00,261.45,261.53,261.21,261.24,15389.0,234.6989,234.7708,234.4835,234.5104,15389.0
2018-08-23 11:40:00,261.25,261.5,261.05,261.09,12990.0,234.5194,234.7438,234.3399,234.3758,12990.0
2018-08-23 11:50:00,261.14,261.31,261.05,261.09,30493.0,234.4207,234.5733,234.3399,234.3758,30493.0
2018-08-23 12:00:00,261.09,261.12,260.94,261.08,12810.0,234.3758,234.4027,234.2411,234.3668,12810.0
2018-08-23 12:10:00,261.08,261.21,260.94,261.2,15666.0,234.3668,234.4835,234.2411,234.4745,15666.0
2018-08-23 12:20:00,261.24,261.4,261.13,261.34,12738.0,234.5104,234.6541,234.4117,234.6002,12738.0
2018-08-23 12:30:00,261.33,261.46,261.27,261.27,6944.0,234.5912,234.7079,234.5374,234.5374,6944.0
2018-08-23 12:40:00,261.25,261.42,261.23,261.35,12024.0,234.5194,234.672,234.5015,234.6092,12024.0
2018-08-23 12:50:00,261.34,261.36,261.1,261.15,15405.0,234.6002,234.6182,234.3848,234.4296,15405.0
2018-08-23 13:00:00,261.08,261.22,261.07,261.15,9404.0,234.3668,234.4925,234.3578,234.4296,9404.0
2018-08-23 13:10:00,261.12,261.18,261.0,261.13,11285.0,234.4027,234.4566,234.295,234.4117,11285.0
2018-08-23 13:20:00,261.13,261.35,261.0,261.35,13459.0,234.4117,234.6092,234.295,234.6092,13459.0
2018-08-23 13:30:00,261.35,261.35,261.25,261.28,20800.0,234.6092,234.6092,234.5194,234.5463,20800.0
2018-08-23 13:40:00,261.29,261.32,261.25,261.26,18785.0,234.5553,234.5822,234.5194,234.5284,18785.0
2018-08-23 13:50:00,261.28,261.34,261.14,261.34,17543.0,234.5463,234.6002,234.4207,234.6002,17543.0
2018-08-23 14:00:00,261.34,261.51,261.34,261.37,11677.0,234.6002,234.7528,234.6002,234.6271,11677.0
2018-08-23 14:10:00,261.37,261.49,261.35,261.4,11841.0,234.6271,234.7349,234.6092,234.6541,11841.0
2018-08-23 14:20:00,261.39,261.54,261.38,261.51,8136.0,234.6451,234.7797,234.6361,234.7528,8136.0
2018-08-23 14:30:00,261.49,261.56,261.45,261.55,11706.0,234.7349,234.7977,234.6989,234.7887,11706.0
2018-08-23 14:40:00,261.55,261.84,261.53,261.83,14841.0,234.7887,235.049,234.7708,235.0401,14841.0
2018-08-23 14:50:00,261.83,261.87,261.73,261.81,16700.0,235.0401,235.076,234.9503,235.0221,16700.0
2018-08-23 15:00:00,261.82,261.98,261.82,261.87,13787.0,235.0311,235.1747,235.0311,235.076,13787.0
2018-08-23 15:10:00,261.88,261.92,261.78,261.8,12503.0,235.085,235.1209,234.9952,235.0131,12503.0
2018-08-23 15:20:00,261.81,261.98,261.8,261.93,17088.0,235.0221,235.1747,235.0131,235.1298,17088.0
2018-08-23 15:30:00,261.94,262.07,261.79,261.8,26361.0,235.1388,235.2555,235.0042,235.0131,26361.0
2018-08-23 15:40:00,261.8,261.9,261.45,261.53,42848.0,235.0131,235.1029,234.6989,234.7708,42848.0
2018-08-23 15:50:00,261.47,261.5,261.2,261.48,151148.0,234.7169,234.7438,234.4745,234.7259,151148.0
2018-08-24 09:30:00,261.75,262.51,261.75,262.06,62533.0,234.9683,235.6505,234.9683,235.2465,62533.0
2018-08-24 09:40:00,262.08,262.69,262.08,262.53,26390.0,235.2645,235.8121,235.2645,235.6684,26390.0
2018-08-24 09:50:00,262.52,263.1,262.52,263.08,25782.0,235.6595,236.1801,235.6595,236.1622,25782.0
2018-08-24 10:00:00,263.08,263.7,262.98,263.6,30542.0,236.1622,236.7187,236.0724,236.629,30542.0
2018-08-24 10:10:00,263.55,263.65,263.37,263.47,19812.0,236.5841,236.6738,236.4225,236.5123,19812.0
2018-08-24 10:20:00,263.47,263.96,263.47,263.93,36561.0,236.5123,236.9521,236.5123,236.9252,36561.0
2018-08-24 10:30:00,263.92,264.4,263.83,264.38,29080.0,236.9162,237.3471,236.8354,237.3292,29080.0
2018-08-24 10:40:00,264.4,264.48,263.84,263.85,31388.0,237.3471,237.4189,236.8444,236.8534,31388.0
2018-08-24 10:50:00,263.88,264.12,263.88,264.05,21515.0,236.8803,237.0958,236.8803,237.0329,21515.0
2018-08-24 11:00:00,264.06,264.12,263.94,264.02,24418.0,237.0419,237.0958,236.9342,237.006,24418.0
2018-08-24 11:10:00,264.03,264.37,264.0,264.29,29745.0,237.015,237.3202,236.988,237.2484,29745.0
2018-08-24 11:20:00,264.32,264.32,264.04,264.25,19848.0,237.2753,237.2753,237.0239,237.2125,19848.0
2018-08-24 11:30:00,264.3,264.5,264.21,264.44,25634.0,237.2573,237.4369,237.1765,237.383,25634.0
2018-08-24 11:40:00,264.42,264.51,264.2,264.41,30311.0,237.3651,237.4459,237.1676,237.3561,30311.0
2018-08-24 11:50:00,264.41,264.57,264.21,264.49,18744.0,237.3561,237.4997,237.1765,237.4279,18744.0
2018-08-24 12:00:00,264.54,264.59,264.2,264.21,38983.0,237.4728,237.5177,237.1676,237.1765,38983.0
2018-08-24 12:10:00,264.17,264.3,263.95,264.27,21870.0,237.1406,237.2573,236.9432,237.2304,21870.0
2018-08-24 12:20:00,264.28,264.45,264.23,264.41,24632.0,237.2394,237.392,237.1945,237.3561,24632.0
2018-08-24 12:30:00,264.37,264.38,264.15,264.29,24155.0,237.3202,237.3292,237.1227,237.2484,24155.0
2018-08-24 12:40:00,264.29,264.55,264.25,264.37,42865.0,237.2484,237.4818,237.2125,237.3202,42865.0
2018-08-24 12:50:00,264.41,264.48,264.14,264.2,16918.0,237.3561,237.4189,237.1137,237.1676,16918.0
2018-08-24 13:00:00,264.21,264.36,264.18,264.21,12382.0,237.1765,237.3112,237.1496,237.1765,12382.0
2018-08-24 13:10:00,264.2,264.2,263.93,263.98,14910.0,237.1676,237.1676,236.9252,236.9701,14910.0
2018-08-24 13:20:00,263.97,264.2,263.96,264.17,26527.0,236.9611,237.1676,236.9521,237.1406,26527.0
2018-08-24 13:30:00,264.14,264.26,263.95,263.96,33626.0,237.1137,237.2214,236.9432,236.9521,33626.0
2018-08-24 13:40:00,263.92,264.31,263.79,264.27,34539.0,236.9162,237.2663,236.7995,237.2304,34539.0
2018-08-24 13:50:00,264.25,264.29,264.13,264.15,11763.0,237.2125,237.2484,237.1047,237.1227,11763.0
2018-08-24 14:00:00,264.1,264.3,264.1,264.3,15418.0,237.0778,237.2573,237.0778,237.2573,15418.0
2018-08-24 14:10:00,264.28,264.55,264.28,264.47,19657.0,237.2394,237.4818,237.2394,237.4099,19657.0
2018-08-24 14:20:00,264.49,264.58,264.35,264.55,14750.0,237.4279,237.5087,237.3022,237.4818,14750.0
2018-08-24 14:30:00,264.56,264.56,264.38,264.39,24434.0,237.4907,237.4907,237.3292,237.3381,24434.0
2018-08-24 14:40:00,264.4,264.58,264.4,264.45,64951.0,237.3471,237.5087,237.3471,237.392,64951.0
2018-08-24 14:50:00,264.38,264.78,264.38,264.67,32956.0,237.3292,237.6882,237.3292,237.5895,32956.0
2018-08-24 15:00:00,264.59,264.6,264.26,264.29,15701.0,237.5177,237.5266,237.2214,237.2484,15701.0
2018-08-24 15:10:00,264.26,264.53,264.22,264.46,44624.0,237.2214,237.4638,237.1855,237.401,44624.0
2018-08-24 15:20:00,264.48,264.51,263.9,263.95,63364.0,237.4189,237.4459,236.8983,236.9432,63364.0
2018-08-24 15:30:00,263.97,264.29,263.92,264.17,43321.0,236.9611,237.2484,236.9162,237.1406,43321.0
2018-08-24 15:40:00,264.17,264.34,264.05,264.1,70118.0,237.1406,237.2932,237.0329,237.0778,70118.0
2018-08-24 15:50:00,264.12,264.45,264.06,264.32,159695.0,237.0958,237.392,237.0419,237.2753,159695.0
2018-08-27 09:30:00,265.0,265.71,264.42,265.14,173703.0,237.8857,238.5231,237.3651,238.0114,173703.0
2018-08-27 09:40:00,265.13,265.48,264.91,264.97,35582.0,238.0024,238.3166,237.8049,237.8588,35582.0
2018-08-27 09:50:00,265.01,266.0,264.92,265.73,47057.0,237.8947,238.7834,237.8139,238.541,47057.0
2018-08-27 10:00:00,265.67,266.13,265.67,266.06,27342.0,238.4872,238.9001,238.4872,238.8373,27342.0
2018-08-27 10:10:00,266.09,266.5,265.99,266.46,139287.0,238.8642,239.2322,238.7744,239.1963,139287.0
2018-08-27 10:20:00,266.44,266.48,265.9,266.0,49031.0,239.1784,239.2143,238.6936,238.7834,49031.0
2018-08-27 10:30:00,265.98,266.15,265.87,265.94,48431.0,238.7654,238.9181,238.6667,238.7295,48431.0
2018-08-27 10:40:00,265.91,266.06,265.63,265.79,36630.0,238.7026,238.8373,238.4513,238.5949,36630.0
2018-08-27 10:50:00,265.8,266.24,265.74,266.2,24509.0,238.6039,238.9988,238.55,238.9629,24509.0
2018-08-27 11:00:00,266.23,266.48,266.03,266.32,46874.0,238.9899,239.2143,238.8103,239.0707,46874.0
2018-08-27 11:10:00,266.34,266.66,266.31,266.32,79277.0,239.0886,239.3759,239.0617,239.0707,79277.0
2018-08-27 11:20:00,266.27,266.75,266.2,266.66,72654.0,239.0258,239.4567,238.9629,239.3759,72654.0
2018-08-27 11:30:00,266.62,266.74,266.3,266.3,37786.0,239.34,239.4477,239.0527,239.0527,37786.0
2018-08-27 11:40:00,266.32,266.36,266.1,266.17,21885.0,239.0707,239.1066,238.8732,238.936,21885.0
2018-08-27 11:50:00,266.16,266.77,266.13,266.72,35178.0,238.927,239.4746,238.9001,239.4297,35178.0
2018-08-27 12:00:00,266.73,266.91,266.66,266.9,19266.0,239.4387,239.6003,239.3759,239.5913,19266.0
2018-08-27 12:10:00,266.91,266.98,266.88,266.92,17259.0,239.6003,239.6631,239.5734,239.6093,17259.0
2018-08-27 12:20:00,266.91,267.11,266.9,267.05,21316.0,239.6003,239.7798,239.5913,239.726,21316.0
2018-08-27 12:30:00,267.04,267.08,266.73,266.76,13991.0,239.717,239.7529,239.4387,239.4656,13991.0
2018-08-27 12:40:00,266.75,266.85,266.56,266.64,10518.0,239.4567,239.5464,239.2861,239.3579,10518.0
2018-08-27 12:50:00,266.62,266.65,266.48,266.53,12522.0,239.34,239.3669,239.2143,239.2592,12522.0
2018-08-27 13:00:00,266.5,266.68,266.25,266.25,52297.0,239.2322,239.3938,239.0078,239.0078,52297.0
2018-08-27 13:10:00,266.23,266.44,266.16,266.42,18261.0,238.9899,239.1784,238.927,239.1604,18261.0
2018-08-27 13:20:00,266.41,266.55,266.32,266.48,37404.0,239.1515,239.2771,239.0707,239.2143,37404.0
2018-08-27 13:30:00,266.51,266.68,266.34,266.64,91496.0,239.2412,239.3938,239.0886,239.3579,91496.0
2018-08-27 13:40:00,266.62,266.86,266.61,266.78,34972.0,239.34,239.5554,239.331,239.4836,34972.0
2018-08-27 13:50:00,266.73,266.83,266.69,266.76,18365.0,239.4387,239.5285,239.4028,239.4656,18365.0
2018-08-27 14:00:00,266.75,266.83,266.63,266.73,32038.0,239.4567,239.5285,239.3489,239.4387,32038.0
2018-08-27 14:10:00,266.73,266.73,266.59,266.64,31381.0,239.4387,239.4387,239.313,239.3579,31381.0
2018-08-27 14:20:00,266.63,267.05,266.56,267.01,82773.0,239.3489,239.726,239.2861,239.6901,82773.0
2018-08-27 14:30:00,267.04,267.3,266.99,267.21,68636.0,239.717,239.9504,239.6721,239.8696,68636.0
2018-08-27 14:40:00,267.2,267.45,266.96,267.02,33649.0,239.8606,240.085,239.6452,239.699,33649.0
2018-08-27 14:50:00,267.01,267.12,266.93,267.03,28808.0,239.6901,239.7888,239.6182,239.708,28808.0
2018-08-27 15:00:00,266.99,267.04,266.89,267.0,37574.0,239.6721,239.717,239.5823,239.6811,37574.0
2018-08-27 15:10:00,266.99,267.09,266.83,266.84,46449.0,239.6721,239.7619,239.5285,239.5375,46449.0
2018-08-27 15:20:00,266.84,267.07,266.83,266.88,43734.0,239.5375,239.7439,239.5285,239.5734,43734.0
2018-08-27 15:30:00,266.87,267.14,266.86,267.06,57344.0,239.5644,239.8068,239.5554,239.7349,57344.0
2018-08-27 15:40:00,267.05,267.16,266.89,267.04,57685.0,239.726,239.8247,239.5823,239.717,57685.0
2018-08-27 15:50:00,267.01,267.21,266.97,267.08,114530.0,239.6901,239.8696,239.6542,239.7529,114530.0
2018-08-28 09:30:00,268.54,268.64,267.62,268.03,73017.0,241.0635,241.1533,240.2376,240.6057,73017.0
2018-08-28 09:40:00,267.94,268.07,267.33,267.65,45188.0,240.5249,240.6416,239.9773,240.2646,45188.0
2018-08-28 09:50:00,267.62,268.22,267.55,267.76,56060.0,240.2376,240.7763,240.1748,240.3633,56060.0
2018-08-28 10:00:00,267.84,267.91,267.59,267.88,30645.0,240.4351,240.498,240.2107,240.471,30645.0
2018-08-28 10:10:00,267.89,267.89,267.54,267.69,17932.0,240.48,240.48,240.1658,240.3005,17932.0
2018-08-28 10:20:00,267.69,268.06,267.59,268.01,29088.0,240.3005,240.6326,240.2107,240.5877,29088.0
2018-08-28 10:30:00,268.02,268.4,267.97,268.38,28864.0,240.5967,240.9378,240.5518,240.9199,28864.0
2018-08-28 10:40:00,268.38,268.38,267.92,268.02,34607.0,240.9199,240.9199,240.5069,240.5967,34607.0
2018-08-28 10:50:00,268.05,268.5,268.05,268.49,25022.0,240.6236,241.0276,240.6236,241.0186,25022.0
2018-08-28 11:00:00,268.5,268.7,268.41,268.7,44185.0,241.0276,241.2071,240.9468,241.2071,44185.0
2018-08-28 11:10:00,268.69,268.82,268.52,268.56,22104.0,241.1982,241.3149,241.0456,241.0815,22104.0
2018-08-28 11:20:00,268.59,268.73,268.46,268.66,19492.0,241.1084,241.2341,240.9917,241.1712,19492.0
2018-08-28 11:30:00,268.64,268.65,268.32,268.47,20863.0,241.1533,241.1623,240.866,241.0007,20863.0
2018-08-28 11:40:00,268.47,268.68,268.4,268.56,29984.0,241.0007,241.1892,240.9378,241.0815,29984.0
2018-08-28 11:50:00,268.54,268.58,268.38,268.42,24193.0,241.0635,241.0994,240.9199,240.9558,24193.0
2018-08-28 12:00:00,268.42,268.54,268.33,268.51,26700.0,240.9558,241.0635,240.875,241.0366,26700.0
2018-08-28 12:10:00,268.53,268.73,268.36,268.73,25704.0,241.0545,241.2341,240.9019,241.2341,25704.0
2018-08-28 12:20:00,268.74,268.85,268.61,268.84,23874.0,241.243,241.3418,241.1264,241.3328,23874.0
2018-08-28 12:30:00,268.85,268.9,268.75,268.76,29771.0,241.3418,241.3867,241.252,241.261,29771.0
2018-08-28 12:40:00,268.75,268.76,268.45,268.48,29247.0,241.252,241.261,240.9827,241.0097,29247.0
2018-08-28 12:50:00,268.47,268.48,268.3,268.35,19893.0,241.0007,241.0097,240.8481,240.893,19893.0
2018-08-28 13:00:00,268.33,268.55,268.22,268.49,27119.0,240.875,241.0725,240.7763,241.0186,27119.0
2018-08-28 13:10:00,268.49,269.08,268.49,269.05,44852.0,241.0186,241.5483,241.0186,241.5213,44852.0
2018-08-28 13:20:00,269.05,269.14,268.88,268.98,51507.0,241.5213,241.6021,241.3687,241.4585,51507.0
2018-08-28 13:30:00,268.95,269.11,268.93,269.01,32467.0,241.4316,241.5752,241.4136,241.4854,32467.0
2018-08-28 13:40:00,269.01,269.12,269.0,269.04,12204.0,241.4854,241.5842,241.4764,241.5124,12204.0
2018-08-28 13:50:00,269.03,269.08,268.98,269.0,20570.0,241.5034,241.5483,241.4585,241.4764,20570.0
2018-08-28 14:00:00,269.0,269.11,268.98,269.05,26082.0,241.4764,241.5752,241.4585,241.5213,26082.0
2018-08-28 14:10:00,269.02,269.08,269.0,269.04,24994.0,241.4944,241.5483,241.4764,241.5124,24994.0
2018-08-28 14:20:00,269.0,269.04,268.87,268.89,98066.0,241.4764,241.5124,241.3597,241.3777,98066.0
2018-08-28 14:30:00,268.9,269.03,268.77,269.03,55555.0,241.3867,241.5034,241.27,241.5034,55555.0
2018-08-28 14:40:00,269.04,269.1,269.0,269.02,15722.0,241.5124,241.5662,241.4764,241.4944,15722.0
2018-08-28 14:50:00,269.03,269.06,268.84,269.02,39991.0,241.5034,241.5303,241.3328,241.4944,39991.0
2018-08-28 15:00:00,269.01,269.06,268.95,269.0,52415.0,241.4854,241.5303,241.4316,241.4764,52415.0
2018-08-28 15:10:00,269.0,269.04,268.93,269.0,45091.0,241.4764,241.5124,241.4136,241.4764,45091.0
2018-08-28 15:20:00,269.0,269.01,268.66,268.66,92825.0,241.4764,241.4854,241.1712,241.1712,92825.0
2018-08-28 15:30:00,268.66,268.75,268.54,268.6,41701.0,241.1712,241.252,241.0635,241.1174,41701.0
2018-08-28 15:40:00,268.59,268.59,268.31,268.32,60760.0,241.1084,241.1084,240.857,240.866,60760.0
2018-08-28 15:50:00,268.31,268.83,268.2,268.74,272111.0,240.857,241.3238,240.7583,241.243,272111.0
2018-08-29 09:30:00,268.39,268.51,267.26,267.94,81737.0,240.9289,241.0366,239.9145,240.5249,81737.0
2018-08-29 09:40:00,267.85,268.28,267.8,267.8,41049.0,240.4441,240.8301,240.3992,240.3992,41049.0
2018-08-29 09:50:00,267.8,268.17,267.72,268.16,27481.0,240.3992,240.7314,240.3274,240.7224,27481.0
2018-08-29 10:00:00,268.17,268.25,267.25,267.82,70748.0,240.7314,240.8032,239.9055,240.4172,70748.0
2018-08-29 10:10:00,267.84,267.88,267.25,267.29,24012.0,240.4351,240.471,239.9055,239.9414,24012.0
2018-08-29 10:20:00,267.33,267.61,267.29,267.55,46026.0,239.9773,240.2287,239.9414,240.1748,46026.0
2018-08-29 10:30:00,267.58,267.94,267.48,267.86,46409.0,240.2017,240.5249,240.112,240.4531,46409.0
2018-08-29 10:40:00,267.87,268.18,267.81,268.01,24426.0,240.4621,240.7403,240.4082,240.5877,24426.0
2018-08-29 10:50:00,268.05,268.21,267.95,268.12,23052.0,240.6236,240.7673,240.5339,240.6865,23052.0
2018-08-29 11:00:00,268.1,268.35,268.08,268.25,44629.0,240.6685,240.893,240.6506,240.8032,44629.0
2018-08-29 11:10:00,268.24,268.61,268.22,268.49,50902.0,240.7942,241.1264,240.7763,241.0186,50902.0
2018-08-29 11:20:00,268.55,269.25,268.48,269.02,73698.0,241.0725,241.7009,241.0097,241.4944,73698.0
2018-08-29 11:30:00,269.0,269.18,268.95,269.08,16316.0,241.4764,241.638,241.4316,241.5483,16316.0
2018-08-29 11:40:00,269.07,269.29,268.85,268.94,78070.0,241.5393,241.7368,241.3418,241.4226,78070.0
2018-08-29 11:50:00,268.96,269.14,268.83,269.02,59663.0,241.4405,241.6021,241.3238,241.4944,59663.0
2018-08-29 12:00:00,269.03,269.16,268.95,269.13,33359.0,241.5034,241.6201,241.4316,241.5931,33359.0
2018-08-29 12:10:00,269.07,269.14,268.89,269.05,38179.0,241.5393,241.6021,241.3777,241.5213,38179.0
2018-08-29 12:20:00,269.09,269.18,268.9,268.97,84096.0,241.5572,241.638,241.3867,241.4495,84096.0
2018-08-29 12:30:00,268.93,269.2,268.93,269.05,57749.0,241.4136,241.656,241.4136,241.5213,57749.0
2018-08-29 12:40:00,269.05,269.17,269.0,269.04,81509.0,241.5213,241.6291,241.4764,241.5124,81509.0
2018-08-29 12:50:00,269.04,269.14,268.97,269.11,25797.0,241.5124,241.6021,241.4495,241.5752,25797.0
2018-08-29 13:00:00,269.13,269.21,269.03,269.16,30404.0,241.5931,241.665,241.5034,241.6201,30404.0
2018-08-29 13:10:00,269.14,269.27,269.05,269.1,25912.0,241.6021,241.7188,241.5213,241.5662,25912.0
2018-08-29 13:20:00,269.07,269.32,268.96,269.17,72228.0,241.5393,241.7637,241.4405,241.6291,72228.0
2018-08-29 13:30:00,269.16,269.19,269.08,269.15,33781.0,241.6201,241.647,241.5483,241.6111,33781.0
2018-08-29 13:40:00,269.16,269.21,268.99,269.07,77830.0,241.6201,241.665,241.4675,241.5393,77830.0
2018-08-29 13:50:00,269.06,269.23,269.02,269.02,45963.0,241.5303,241.6829,241.4944,241.4944,45963.0
2018-08-29 14:00:00,269.03,269.06,268.94,268.97,61712.0,241.5034,241.5303,241.4226,241.4495,61712.0
2018-08-29 14:10:00,268.98,269.08,268.92,269.0,83002.0,241.4585,241.5483,241.4046,241.4764,83002.0
2018-08-29 14:20:00,269.0,269.0,268.66,268.68,68950.0,241.4764,241.4764,241.1712,241.1892,68950.0
2018-08-29 14:30:00,268.67,268.77,268.47,268.71,26378.0,241.1802,241.27,241.0007,241.2161,26378.0
2018-08-29 14:40:00,268.72,268.84,268.59,268.7,33304.0,241.2251,241.3328,241.1084,241.2071,33304.0
2018-08-29 14:50:00,268.68,268.72,268.5,268.57,19773.0,241.1892,241.2251,241.0276,241.0904,19773.0
2018-08-29 15:00:00,268.56,268.63,268.51,268.59,24401.0,241.0815,241.1443,241.0366,241.1084,24401.0
2018-08-29 15:10:00,268.6,268.6,268.47,268.51,25703.0,241.1174,241.1174,241.0007,241.0366,25703.0
2018-08-29 15:20:00,268.5,268.67,268.46,268.65,24592.0,241.0276,241.1802,240.9917,241.1623,24592.0
2018-08-29 15:30:00,268.61,268.65,268.55,268.55,30420.0,241.1264,241.1623,241.0725,241.0725,30420.0
2018-08-29 15:40:00,268.57,268.72,268.51,268.69,44765.0,241.0904,241.2251,241.0366,241.1982,44765.0
2018-08-29 15:50:00,268.71,269.01,268.47,269.0,206957.0,241.2161,241.4854,241.0007,241.4764,206957.0
2018-08-30 09:30:00,269.46,269.85,268.87,269.79,87273.0,241.8894,242.2395,241.3597,242.1856,87273.0
2018-08-30 09:40:00,269.75,269.91,269.48,269.58,56130.0,242.1497,242.2933,241.9073,241.9971,56130.0
2018-08-30 09:50:00,269.56,269.67,269.29,269.55,62125.0,241.9791,242.0779,241.7368,241.9702,62125.0
2018-08-30 10:00:00,269.59,269.75,269.46,269.63,53806.0,242.0061,242.1497,241.8894,242.042,53806.0
2018-08-30 10:10:00,269.6,269.78,269.31,269.75,33154.0,242.0151,242.1766,241.7547,242.1497,33154.0
2018-08-30 10:20:00,269.74,270.0,269.73,269.77,41683.0,242.1407,242.3741,242.1318,242.1677,41683.0
2018-08-30 10:30:00,269.76,270.05,269.34,269.38,72093.0,242.1587,242.419,241.7817,241.8176,72093.0
2018-08-30 10:40:00,269.38,269.46,269.08,269.16,44689.0,241.8176,241.8894,241.5483,241.6201,44689.0
2018-08-30 10:50:00,269.16,269.35,269.13,269.24,19776.0,241.6201,241.7906,241.5931,241.6919,19776.0
2018-08-30 11:00:00,269.28,269.61,269.11,269.18,25655.0,241.7278,242.024,241.5752,241.638,25655.0
2018-08-30 11:10:00,269.21,269.3,268.96,268.98,28735.0,241.665,241.7458,241.4405,241.4585,28735.0
2018-08-30 11:20:00,268.94,269.0,268.45,268.61,47748.0,241.4226,241.4764,240.9827,241.1264,47748.0
2018-08-30 11:30:00,268.63,268.68,268.32,268.5,36540.0,241.1443,241.1892,240.866,241.0276,36540.0
2018-08-30 11:40:00,268.49,268.72,268.43,268.43,65364.0,241.0186,241.2251,240.9648,240.9648,65364.0
2018-08-30 11:50:00,268.42,268.62,268.37,268.56,38604.0,240.9558,241.1353,240.9109,241.0815,38604.0
2018-08-30 12:00:00,268.58,268.99,268.58,268.91,19686.0,241.0994,241.4675,241.0994,241.3957,19686.0
2018-08-30 12:10:00,268.85,269.3,268.85,269.15,55061.0,241.3418,241.7458,241.3418,241.6111,55061.0
2018-08-30 12:20:00,269.14,269.35,268.97,269.29,56025.0,241.6021,241.7906,241.4495,241.7368,56025.0
2018-08-30 12:30:00,269.29,269.51,269.26,269.5,40414.0,241.7368,241.9343,241.7098,241.9253,40414.0
2018-08-30 12:40:00,269.53,269.69,269.49,269.65,51477.0,241.9522,242.0958,241.9163,242.0599,51477.0
2018-08-30 12:50:00,269.67,269.91,269.62,269.89,32606.0,242.0779,242.2933,242.033,242.2754,32606.0
2018-08-30 13:00:00,269.9,270.02,269.87,270.02,70312.0,242.2844,242.3921,242.2574,242.3921,70312.0
2018-08-30 13:10:00,269.99,270.17,269.49,269.51,85869.0,242.3652,242.5267,241.9163,241.9343,85869.0
2018-08-30 13:20:00,269.58,269.7,269.42,269.49,18322.0,241.9971,242.1048,241.8535,241.9163,18322.0
2018-08-30 13:30:00,269.46,269.63,269.46,269.55,11827.0,241.8894,242.042,241.8894,241.9702,11827.0
2018-08-30 13:40:00,269.51,269.53,269.3,269.38,12798.0,241.9343,241.9522,241.7458,241.8176,12798.0
2018-08-30 13:50:00,269.4,269.43,269.28,269.41,15967.0,241.8355,241.8624,241.7278,241.8445,15967.0
2018-08-30 14:00:00,269.39,269.5,269.28,269.34,14421.0,241.8265,241.9253,241.7278,241.7817,14421.0
2018-08-30 14:10:00,269.35,269.42,268.71,268.81,20760.0,241.7906,241.8535,241.2161,241.3059,20760.0
2018-08-30 14:20:00,268.7,268.96,268.45,268.75,20101.0,241.2071,241.4405,240.9827,241.252,20101.0
2018-08-30 14:30:00,268.78,269.13,268.78,269.07,73144.0,241.279,241.5931,241.279,241.5393,73144.0
2018-08-30 14:40:00,269.1,269.14,268.78,269.05,140840.0,241.5662,241.6021,241.279,241.5213,140840.0
2018-08-30 14:50:00,269.08,269.14,268.8,268.8,145722.0,241.5483,241.6021,241.2969,241.2969,145722.0
2018-08-30 15:00:00,268.8,268.83,268.6,268.62,81253.0,241.2969,241.3238,241.1174,241.1353,81253.0
2018-08-30 15:10:00,268.6,268.83,268.59,268.69,220637.0,241.1174,241.3238,241.1084,241.1982,220637.0
2018-08-30 15:20:00,268.69,268.87,268.65,268.72,34017.0,241.1982,241.3597,241.1623,241.2251,34017.0
2018-08-30 15:30:00,268.74,268.75,268.21,268.4,36113.0,241.243,241.252,240.7673,240.9378,36113.0
2018-08-30 15:40:00,268.44,268.5,268.13,268.17,43587.0,240.9737,241.0276,240.6955,240.7314,43587.0
2018-08-30 15:50:00,268.16,268.52,268.11,268.41,143873.0,240.7224,241.0456,240.6775,240.9468,143873.0
2018-08-31 09:30:00,268.28,269.21,267.79,268.23,45244.0,240.8301,241.665,240.3903,240.7852,45244.0
2018-08-31 09:40:00,268.18,268.28,267.3,267.8,74269.0,240.7403,240.8301,239.9504,240.3992,74269.0
2018-08-31 09:50:00,267.81,267.97,267.63,267.93,21101.0,240.4082,240.5518,240.2466,240.5159,21101.0
2018-08-31 10:00:00,267.94,268.14,267.77,268.02,25587.0,240.5249,240.7044,240.3723,240.5967,25587.0
2018-08-31 10:10:00,268.03,268.31,267.89,268.14,37734.0,240.6057,240.857,240.48,240.7044,37734.0
2018-08-31 10:20:00,268.2,268.6,268.19,268.31,33455.0,240.7583,241.1174,240.7493,240.857,33455.0
2018-08-31 10:30:00,268.37,268.52,268.15,268.2,20951.0,240.9109,241.0456,240.7134,240.7583,20951.0
2018-08-31 10:40:00,268.19,268.63,268.16,268.58,51428.0,240.7493,241.1443,240.7224,241.0994,51428.0
2018-08-31 10:50:00,268.62,268.65,268.37,268.42,31228.0,241.1353,241.1623,240.9109,240.9558,31228.0
2018-08-31 11:00:00,268.42,268.49,268.12,268.15,22684.0,240.9558,241.0186,240.6865,240.7134,22684.0
2018-08-31 11:10:00,268.13,268.37,268.13,268.18,17281.0,240.6955,240.9109,240.6955,240.7403,17281.0
2018-08-31 11:20:00,268.19,268.19,267.93,267.93,28708.0,240.7493,240.7493,240.5159,240.5159,28708.0
2018-08-31 11:30:00,267.93,268.02,267.56,267.79,32405.0,240.5159,240.5967,240.1838,240.3903,32405.0
2018-08-31 11:40:00,267.79,267.81,267.51,267.55,17858.0,240.3903,240.4082,240.1389,240.1748,17858.0
2018-08-31 11:50:00,267.58,267.86,267.53,267.69,11597.0,240.2017,240.4531,240.1569,240.3005,11597.0
2018-08-31 12:00:00,267.67,267.68,267.36,267.5,19514.0,240.2825,240.2915,240.0042,240.1299,19514.0
2018-08-31 12:10:00,267.47,267.66,267.34,267.55,15171.0,240.103,240.2736,239.9863,240.1748,15171.0
2018-08-31 12:20:00,267.57,267.57,267.39,267.56,10569.0,240.1928,240.1928,240.0312,240.1838,10569.0
2018-08-31 12:30:00,267.5,267.54,267.2,267.26,16217.0,240.1299,240.1658,239.8606,239.9145,16217.0
2018-08-31 12:40:00,267.24,267.46,267.23,267.44,12265.0,239.8965,240.094,239.8875,240.0761,12265.0
2018-08-31 12:50:00,267.49,267.65,267.47,267.61,17638.0,240.1209,240.2646,240.103,240.2287,17638.0
2018-08-31 13:00:00,267.64,267.76,267.55,267.76,9263.0,240.2556,240.3633,240.1748,240.3633,9263.0
2018-08-31 13:10:00,267.77,267.77,267.6,267.68,10585.0,240.3723,240.3723,240.2197,240.2915,10585.0
2018-08-31 13:20:00,267.71,267.88,267.69,267.82,8957.0,240.3184,240.471,240.3005,240.4172,8957.0
2018-08-31 13:30:00,267.84,267.93,267.7,267.87,14864.0,240.4351,240.5159,240.3095,240.4621,14864.0
2018-08-31 13:40:00,267.87,268.02,267.76,268.01,10346.0,240.4621,240.5967,240.3633,240.5877,10346.0
2018-08-31 13:50:00,268.01,268.03,267.9,267.98,9675.0,240.5877,240.6057,240.489,240.5608,9675.0
2018-08-31 14:00:00,268.0,268.02,267.85,267.89,12986.0,240.5788,240.5967,240.4441,240.48,12986.0
2018-08-31 14:10:00,267.89,267.91,267.8,267.84,17270.0,240.48,240.498,240.3992,240.4351,17270.0
2018-08-31 14:20:00,267.87,267.87,267.57,267.6,13907.0,240.4621,240.4621,240.1928,240.2197,13907.0
2018-08-31 14:30:00,267.63,267.78,267.54,267.77,18704.0,240.2466,240.3813,240.1658,240.3723,18704.0
2018-08-31 14:40:00,267.78,267.9,267.77,267.77,16897.0,240.3813,240.489,240.3723,240.3723,16897.0
2018-08-31 14:50:00,267.79,267.92,267.65,267.68,54001.0,240.3903,240.5069,240.2646,240.2915,54001.0
2018-08-31 15:00:00,267.73,267.8,267.72,267.8,68112.0,240.3364,240.3992,240.3274,240.3992,68112.0
2018-08-31 15:10:00,267.79,267.93,267.73,267.92,66382.0,240.3903,240.5159,240.3364,240.5069,66382.0
2018-08-31 15:20:00,267.93,268.08,267.82,267.9,56706.0,240.5159,240.6506,240.4172,240.489,56706.0
2018-08-31 15:30:00,267.91,268.05,267.91,267.96,96738.0,240.498,240.6236,240.498,240.5429,96738.0
2018-08-31 15:40:00,267.95,268.11,267.83,267.92,84975.0,240.5339,240.6775,240.4262,240.5069,84975.0
2018-08-31 15:50:00,267.92,268.84,267.92,268.23,435176.0,240.5069,241.3328,240.5069,240.7852,435176.0
2018-09-04 09:30:00,268.0,268.01,267.23,267.43,90020.0,240.5788,240.5877,239.8875,240.0671,90020.0
2018-09-04 09:40:00,267.4,267.52,266.73,266.85,69183.0,240.0402,240.1479,239.4387,239.5464,69183.0
2018-09-04 09:50:00,266.79,267.15,266.57,267.12,32861.0,239.4926,239.8157,239.2951,239.7888,32861.0
2018-09-04 10:00:00,267.13,267.77,267.13,267.76,23736.0,239.7978,240.3723,239.7978,240.3633,23736.0
2018-09-04 10:10:00,267.77,267.94,267.43,267.88,21694.0,240.3723,240.5249,240.0671,240.471,21694.0
2018-09-04 10:20:00,267.87,268.3,267.78,268.28,30450.0,240.4621,240.8481,240.3813,240.8301,30450.0
2018-09-04 10:30:00,268.34,268.71,268.24,268.51,22487.0,240.884,241.2161,240.7942,241.0366,22487.0
2018-09-04 10:40:00,268.45,268.87,268.26,268.83,20450.0,240.9827,241.3597,240.8122,241.3238,20450.0
2018-09-04 10:50:00,268.79,268.83,268.53,268.61,31988.0,241.2879,241.3238,241.0545,241.1264,31988.0
2018-09-04 11:00:00,268.59,268.77,268.49,268.67,24356.0,241.1084,241.27,241.0186,241.1802,24356.0
2018-09-04 11:10:00,268.63,268.73,268.49,268.62,35270.0,241.1443,241.2341,241.0186,241.1353,35270.0
2018-09-04 11:20:00,268.62,268.87,268.47,268.47,21716.0,241.1353,241.3597,241.0007,241.0007,21716.0
2018-09-04 11:30:00,268.49,268.78,268.42,268.64,20141.0,241.0186,241.279,240.9558,241.1533,20141.0
2018-09-04 11:40:00,268.62,268.8,268.52,268.6,20646.0,241.1353,241.2969,241.0456,241.1174,20646.0
2018-09-04 11:50:00,268.6,268.62,268.37,268.42,28534.0,241.1174,241.1353,240.9109,240.9558,28534.0
2018-09-04 12:00:00,268.43,268.51,268.04,268.04,29343.0,240.9648,241.0366,240.6147,240.6147,29343.0
2018-09-04 12:10:00,268.02,268.21,267.98,268.09,29480.0,240.5967,240.7673,240.5608,240.6596,29480.0
2018-09-04 12:20:00,268.09,268.19,267.88,268.16,27438.0,240.6596,240.7493,240.471,240.7224,27438.0
2018-09-04 12:30:00,268.17,268.38,268.08,268.38,28193.0,240.7314,240.9199,240.6506,240.9199,28193.0
2018-09-04 12:40:00,268.38,268.67,268.37,268.64,21664.0,240.9199,241.1802,240.9109,241.1533,21664.0
2018-09-04 12:50:00,268.63,268.63,268.41,268.42,23198.0,241.1443,241.1443,240.9468,240.9558,23198.0
2018-09-04 13:00:00,268.41,268.58,268.39,268.53,22282.0,240.9468,241.0994,240.9289,241.0545,22282.0
2018-09-04 13:10:00,268.56,268.58,268.43,268.49,18678.0,241.0815,241.0994,240.9648,241.0186,18678.0
2018-09-04 13:20:00,268.49,268.64,268.46,268.64,8022.0,241.0186,241.1533,240.9917,241.1533,8022.0
2018-09-04 13:30:00,268.66,268.74,268.55,268.63,36030.0,241.1712,241.243,241.0725,241.1443,36030.0
2018-09-04 13:40:00,268.63,268.93,268.5,268.84,19648.0,241.1443,241.4136,241.0276,241.3328,19648.0
2018-09-04 13:50:00,268.84,269.1,268.8,269.09,67205.0,241.3328,241.5662,241.2969,241.5572,67205.0
2018-09-04 14:00:00,269.07,269.25,269.05,269.12,19363.0,241.5393,241.7009,241.5213,241.5842,19363.0
2018-09-04 14:10:00,269.14,269.21,268.96,268.99,18020.0,241.6021,241.665,241.4405,241.4675,18020.0
2018-09-04 14:20:00,268.94,269.17,268.94,269.11,17195.0,241.4226,241.6291,241.4226,241.5752,17195.0
2018-09-04 14:30:00,269.05,269.15,269.03,269.1,22455.0,241.5213,241.6111,241.5034,241.5662,22455.0
2018-09-04 14:40:00,269.11,269.41,268.96,268.97,32327.0,241.5752,241.8445,241.4405,241.4495,32327.0
2018-09-04 14:50:00,268.97,269.03,268.82,268.89,19801.0,241.4495,241.5034,241.3149,241.3777,19801.0
2018-09-04 15:00:00,268.9,268.94,268.73,268.81,45289.0,241.3867,241.4226,241.2341,241.3059,45289.0
2018-09-04 15:10:00,268.8,268.83,268.61,268.62,25074.0,241.2969,241.3238,241.1264,241.1353,25074.0
2018-09-04 15:20:00,268.64,268.8,268.46,268.49,26988.0,241.1533,241.2969,240.9917,241.0186,26988.0
2018-09-04 15:30:00,268.48,268.66,268.4,268.52,38134.0,241.0097,241.1712,240.9378,241.0456,38134.0
2018-09-04 15:40:00,268.5,268.54,268.27,268.5,46924.0,241.0276,241.0635,240.8211,241.0276,46924.0
2018-09-04 15:50:00,268.51,268.59,268.16,268.53,104377.0,241.0366,241.1084,240.7224,241.0545,104377.0
2018-09-05 09:30:00,268.56,268.77,267.78,268.33,63242.0,241.0815,241.27,240.3813,240.875,63242.0
2018-09-05 09:40:00,268.15,268.59,268.04,268.44,21449.0,240.7134,241.1084,240.6147,240.9737,21449.0
2018-09-05 09:50:00,268.37,268.8,268.36,268.59,45671.0,240.9109,241.2969,240.9019,241.1084,45671.0
2018-09-05 10:00:00,268.56,268.69,268.38,268.65,27999.0,241.0815,241.1982,240.9199,241.1623,27999.0
2018-09-05 10:10:00,268.65,268.66,268.21,268.23,40429.0,241.1623,241.1712,240.7673,240.7852,40429.0
2018-09-05 10:20:00,268.13,268.13,267.45,267.87,24560.0,240.6955,240.6955,240.085,240.4621,24560.0
2018-09-05 10:30:00,267.87,267.87,267.44,267.45,27407.0,240.4621,240.4621,240.0761,240.085,27407.0
2018-09-05 10:40:00,267.44,268.11,267.44,268.09,34278.0,240.0761,240.6775,240.0761,240.6596,34278.0
2018-09-05 10:50:00,268.08,268.21,267.81,268.19,24493.0,240.6506,240.7673,240.4082,240.7493,24493.0
2018-09-05 11:00:00,268.25,268.41,268.1,268.29,36349.0,240.8032,240.9468,240.6685,240.8391,36349.0
2018-09-05 11:10:00,268.26,268.26,267.76,267.88,45713.0,240.8122,240.8122,240.3633,240.471,45713.0
2018-09-05 11:20:00,267.94,267.98,267.39,267.4,14651.0,240.5249,240.5608,240.0312,240.0402,14651.0
2018-09-05 11:30:00,267.42,267.61,267.25,267.34,45882.0,240.0581,240.2287,239.9055,239.9863,45882.0
2018-09-05 11:40:00,267.29,267.45,267.21,267.25,43501.0,239.9414,240.085,239.8696,239.9055,43501.0
2018-09-05 11:50:00,267.36,267.65,267.35,267.6,21019.0,240.0042,240.2646,239.9953,240.2197,21019.0
2018-09-05 12:00:00,267.59,267.88,267.46,267.46,21104.0,240.2107,240.471,240.094,240.094,21104.0
2018-09-05 12:10:00,267.48,267.59,267.35,267.4,15836.0,240.112,240.2107,239.9953,240.0402,15836.0
2018-09-05 12:20:00,267.43,267.53,267.18,267.18,12335.0,240.0671,240.1569,239.8427,239.8427,12335.0
2018-09-05 12:30:00,267.2,267.61,267.17,267.56,25093.0,239.8606,240.2287,239.8337,240.1838,25093.0
2018-09-05 12:40:00,267.56,267.56,267.27,267.35,8970.0,240.1838,240.1838,239.9235,239.9953,8970.0
2018-09-05 12:50:00,267.35,267.46,267.21,267.21,11322.0,239.9953,240.094,239.8696,239.8696,11322.0
2018-09-05 13:00:00,267.18,267.37,267.11,267.11,14260.0,239.8427,240.0132,239.7798,239.7798,14260.0
2018-09-05 13:10:00,267.16,267.26,267.08,267.23,22000.0,239.8247,239.9145,239.7529,239.8875,22000.0
2018-09-05 13:20:00,267.2,267.38,267.18,267.3,21611.0,239.8606,240.0222,239.8427,239.9504,21611.0
2018-09-05 13:30:00,267.28,267.62,267.26,267.47,14261.0,239.9324,240.2376,239.9145,240.103,14261.0
2018-09-05 13:40:00,267.44,267.44,267.08,267.11,12748.0,240.0761,240.0761,239.7529,239.7798,12748.0
2018-09-05 13:50:00,267.08,267.15,266.99,267.09,19664.0,239.7529,239.8157,239.6721,239.7619,19664.0
2018-09-05 14:00:00,267.1,267.14,266.93,267.0,15615.0,239.7709,239.8068,239.6182,239.6811,15615.0
2018-09-05 14:10:00,267.05,267.67,266.95,267.61,29591.0,239.726,240.2825,239.6362,240.2287,29591.0
2018-09-05 14:20:00,267.49,267.74,267.44,267.53,17046.0,240.1209,240.3454,240.0761,240.1569,17046.0
2018-09-05 14:30:00,267.59,267.89,267.53,267.78,23006.0,240.2107,240.48,240.1569,240.3813,23006.0
2018-09-05 14:40:00,267.79,267.81,267.63,267.64,22535.0,240.3903,240.4082,240.2466,240.2556,22535.0
2018-09-05 14:50:00,267.6,267.63,267.41,267.48,28137.0,240.2197,240.2466,240.0491,240.112,28137.0
2018-09-05 15:00:00,267.48,267.59,267.4,267.51,35574.0,240.112,240.2107,240.0402,240.1389,35574.0
2018-09-05 15:10:00,267.47,267.71,267.42,267.59,42461.0,240.103,240.3184,240.0581,240.2107,42461.0
2018-09-05 15:20:00,267.58,267.65,267.46,267.53,33448.0,240.2017,240.2646,240.094,240.1569,33448.0
2018-09-05 15:30:00,267.53,267.62,267.35,267.6,61536.0,240.1569,240.2376,239.9953,240.2197,61536.0
2018-09-05 15:40:00,267.59,267.66,267.27,267.45,63621.0,240.2107,240.2736,239.9235,240.085,63621.0
2018-09-05 15:50:00,267.45,267.89,267.39,267.65,153929.0,240.085,240.48,240.0312,240.2646,153929.0
2018-09-06 09:30:00,267.6,268.36,267.2,267.71,55749.0,241.0215,241.706,240.6612,241.1205,55749.0
2018-09-06 09:40:00,267.59,268.17,267.59,267.81,27568.0,241.0125,241.5348,241.0125,241.2106,27568.0
2018-09-06 09:50:00,267.81,268.7,267.8,268.5,27536.0,241.2106,242.0122,241.2016,241.8321,27536.0
2018-09-06 10:00:00,268.5,268.51,267.97,267.97,22032.0,241.8321,241.8411,241.3547,241.3547,22032.0
2018-09-06 10:10:00,267.96,268.25,267.59,268.19,38614.0,241.3457,241.6069,241.0125,241.5529,38614.0
2018-09-06 10:20:00,268.22,268.53,267.97,268.52,37196.0,241.5799,241.8591,241.3547,241.8501,37196.0
2018-09-06 10:30:00,268.54,268.73,268.29,268.43,35442.0,241.8681,242.0392,241.6429,241.769,35442.0
2018-09-06 10:40:00,268.46,268.63,267.76,267.79,57390.0,241.796,241.9492,241.1656,241.1926,57390.0
2018-09-06 10:50:00,267.8,267.87,267.36,267.45,33549.0,241.2016,241.2646,240.8053,240.8864,33549.0
2018-09-06 11:00:00,267.53,267.61,267.06,267.37,22491.0,240.9584,241.0305,240.5351,240.8143,22491.0
2018-09-06 11:10:00,267.36,267.44,267.16,267.24,21753.0,240.8053,240.8774,240.6252,240.6972,21753.0
2018-09-06 11:20:00,267.25,267.59,267.19,267.23,23942.0,240.7062,241.0125,240.6522,240.6882,23942.0
2018-09-06 11:30:00,267.18,267.38,266.94,267.11,36396.0,240.6432,240.8233,240.427,240.5801,36396.0
2018-09-06 11:40:00,267.08,267.47,267.08,267.42,27822.0,240.5531,240.9044,240.5531,240.8593,27822.0
2018-09-06 11:50:00,267.44,267.49,267.13,267.23,73961.0,240.8774,240.9224,240.5981,240.6882,73961.0
2018-09-06 12:00:00,267.23,267.38,266.95,267.33,43290.0,240.6882,240.8233,240.436,240.7783,43290.0
2018-09-06 12:10:00,267.38,268.01,267.29,268.01,34645.0,240.8233,241.3907,240.7423,241.3907,34645.0
2018-09-06 12:20:00,268.01,268.05,267.76,267.79,33538.0,241.3907,241.4268,241.1656,241.1926,33538.0
2018-09-06 12:30:00,267.8,267.94,267.72,267.9,30569.0,241.2016,241.3277,241.1295,241.2917,30569.0
2018-09-06 12:40:00,267.93,268.21,267.92,268.1,54349.0,241.3187,241.5709,241.3097,241.4718,54349.0
2018-09-06 12:50:00,268.09,268.15,267.93,267.95,16935.0,241.4628,241.5168,241.3187,241.3367,16935.0
2018-09-06 13:00:00,267.94,267.95,267.69,267.9,19589.0,241.3277,241.3367,241.1025,241.2917,19589.0
2018-09-06 13:10:00,267.9,268.04,267.81,268.02,34045.0,241.2917,241.4178,241.2106,241.3997,34045.0
2018-09-06 13:20:00,268.03,268.27,268.03,268.26,21376.0,241.4088,241.6249,241.4088,241.6159,21376.0
2018-09-06 13:30:00,268.29,268.45,268.25,268.35,12963.0,241.6429,241.787,241.6069,241.697,12963.0
2018-09-06 13:40:00,268.34,268.53,268.31,268.5,14714.0,241.688,241.8591,241.6609,241.8321,14714.0
2018-09-06 13:50:00,268.47,268.6,268.39,268.59,9127.0,241.8051,241.9221,241.733,241.9131,9127.0
2018-09-06 14:00:00,268.62,268.88,268.61,268.8,34514.0,241.9402,242.1743,241.9311,242.1023,34514.0
2018-09-06 14:10:00,268.78,269.0,268.75,269.0,24662.0,242.0843,242.2824,242.0572,242.2824,24662.0
2018-09-06 14:20:00,268.99,269.02,268.86,268.92,26660.0,242.2734,242.3004,242.1563,242.2104,26660.0
2018-09-06 14:30:00,268.95,269.4,268.95,269.38,24564.0,242.2374,242.6427,242.2374,242.6247,24564.0
2018-09-06 14:40:00,269.38,269.51,269.34,269.39,32644.0,242.6247,242.7418,242.5886,242.6337,32644.0
2018-09-06 14:50:00,269.4,269.5,269.31,269.44,31541.0,242.6427,242.7328,242.5616,242.6787,31541.0
2018-09-06 15:00:00,269.43,269.94,269.41,269.93,40955.0,242.6697,243.1291,242.6517,243.12,40955.0
2018-09-06 15:10:00,269.93,270.01,269.85,269.88,45586.0,243.12,243.1921,243.048,243.075,45586.0
2018-09-06 15:20:00,269.92,270.02,269.87,270.0,57416.0,243.111,243.2011,243.066,243.1831,57416.0
2018-09-06 15:30:00,270.0,270.0,269.68,269.72,57220.0,243.1831,243.1831,242.8949,242.9309,57220.0
2018-09-06 15:40:00,269.7,269.81,269.53,269.76,107334.0,242.9129,243.012,242.7598,242.9669,107334.0
2018-09-06 15:50:00,269.73,269.81,269.57,269.69,191995.0,242.9399,243.012,242.7958,242.9039,191995.0
2018-09-07 09:30:00,269.64,270.81,269.0,270.76,218781.0,242.8588,243.9126,242.2824,243.8676,218781.0
2018-09-07 09:40:00,270.74,271.16,270.24,270.51,72581.0,243.8496,244.2279,243.3993,243.6424,72581.0
2018-09-07 09:50:00,270.55,270.71,269.93,269.93,36578.0,243.6785,243.8226,243.12,243.12,36578.0
2018-09-07 10:00:00,269.99,270.04,269.71,269.86,70754.0,243.1741,243.2191,242.9219,243.057,70754.0
2018-09-07 10:10:00,269.85,269.94,269.71,269.76,86704.0,243.048,243.1291,242.9219,242.9669,86704.0
2018-09-07 10:20:00,269.78,269.96,269.68,269.78,88705.0,242.9849,243.1471,242.8949,242.9849,88705.0
2018-09-07 10:30:00,269.8,269.93,269.58,269.69,63879.0,243.003,243.12,242.8048,242.9039,63879.0
2018-09-07 10:40:00,269.71,269.73,269.33,269.59,67827.0,242.9219,242.9399,242.5796,242.8138,67827.0
2018-09-07 10:50:00,269.6,269.76,269.51,269.66,49861.0,242.8228,242.9669,242.7418,242.8769,49861.0
2018-09-07 11:00:00,269.67,269.68,269.51,269.61,33079.0,242.8859,242.8949,242.7418,242.8318,33079.0
2018-09-07 11:10:00,269.64,269.65,269.21,269.47,28016.0,242.8588,242.8679,242.4716,242.7057,28016.0
2018-09-07 11:20:00,269.48,269.51,269.15,269.25,57855.0,242.7147,242.7418,242.4175,242.5076,57855.0
2018-09-07 11:30:00,269.26,269.38,269.11,269.27,94051.0,242.5166,242.6247,242.3815,242.5256,94051.0
2018-09-07 11:40:00,269.26,269.28,268.94,268.96,73640.0,242.5166,242.5346,242.2284,242.2464,73640.0
2018-09-07 11:50:00,268.96,269.07,268.84,268.91,57394.0,242.2464,242.3455,242.1383,242.2014,57394.0
2018-09-07 12:00:00,268.94,268.95,267.59,267.79,46685.0,242.2284,242.2374,241.0125,241.1926,46685.0
2018-09-07 12:10:00,267.81,268.26,267.8,268.11,30546.0,241.2106,241.6159,241.2016,241.4808,30546.0
2018-09-07 12:20:00,268.05,268.23,267.82,268.1,24052.0,241.4268,241.5889,241.2196,241.4718,24052.0
2018-09-07 12:30:00,268.11,268.4,268.06,268.2,27421.0,241.4808,241.742,241.4358,241.5619,27421.0
2018-09-07 12:40:00,268.19,268.42,268.0,268.31,22619.0,241.5529,241.76,241.3817,241.6609,22619.0
2018-09-07 12:50:00,268.36,268.61,268.3,268.38,14726.0,241.706,241.9311,241.6519,241.724,14726.0
2018-09-07 13:00:00,268.39,268.45,268.26,268.29,13129.0,241.733,241.787,241.6159,241.6429,13129.0
2018-09-07 13:10:00,268.34,268.37,268.16,268.16,12223.0,241.688,241.715,241.5258,241.5258,12223.0
2018-09-07 13:20:00,268.15,268.21,268.02,268.12,18160.0,241.5168,241.5709,241.3997,241.4898,18160.0
2018-09-07 13:30:00,268.12,268.3,268.03,268.05,18865.0,241.4898,241.6519,241.4088,241.4268,18865.0
2018-09-07 13:40:00,268.05,268.05,267.72,267.72,18270.0,241.4268,241.4268,241.1295,241.1295,18270.0
2018-09-07 13:50:00,267.72,267.84,267.62,267.67,12087.0,241.1295,241.2376,241.0395,241.0845,12087.0
2018-09-07 14:00:00,267.67,267.91,267.67,267.91,15286.0,241.0845,241.3007,241.0845,241.3007,15286.0
2018-09-07 14:10:00,267.92,268.56,267.92,268.28,28687.0,241.3097,241.8861,241.3097,241.6339,28687.0
2018-09-07 14:20:00,268.28,268.58,268.01,268.55,26635.0,241.6339,241.9041,241.3907,241.8771,26635.0
2018-09-07 14:30:00,268.51,268.57,268.23,268.28,38073.0,241.8411,241.8951,241.5889,241.6339,38073.0
2018-09-07 14:40:00,268.35,268.57,268.07,268.13,28591.0,241.697,241.8951,241.4448,241.4988,28591.0
2018-09-07 14:50:00,268.09,268.31,267.95,268.29,26193.0,241.4628,241.6609,241.3367,241.6429,26193.0
2018-09-07 15:00:00,268.25,268.25,267.85,267.85,28015.0,241.6069,241.6069,241.2466,241.2466,28015.0
2018-09-07 15:10:00,267.9,267.98,267.7,267.74,34614.0,241.2917,241.3637,241.1115,241.1476,34614.0
2018-09-07 15:20:00,267.71,267.92,267.51,267.92,63072.0,241.1205,241.3097,240.9404,241.3097,63072.0
2018-09-07 15:30:00,267.96,268.18,267.87,267.94,51151.0,241.3457,241.5439,241.2646,241.3277,51151.0
2018-09-07 15:40:00,267.9,267.97,267.64,267.96,53020.0,241.2917,241.3547,241.0575,241.3457,53020.0
2018-09-07 15:50:00,267.91,268.54,267.82,268.26,209601.0,241.3007,241.8681,241.2196,241.6159,209601.0
2018-09-10 09:30:00,266.78,266.8,264.7,264.88,120460.0,240.2829,240.3009,238.4095,238.5716,120460.0
2018-09-10 09:40:00,264.85,264.91,263.77,264.24,69959.0,238.5446,238.5986,237.5719,237.9952,69959.0
2018-09-10 09:50:00,264.3,264.84,263.6,263.86,59927.0,238.0492,238.5356,237.4188,237.6529,59927.0
2018-09-10 10:00:00,263.89,263.93,263.2,263.59,52473.0,237.6799,237.716,237.0585,237.4097,52473.0
2018-09-10 10:10:00,263.51,263.62,262.61,262.84,62189.0,237.3377,237.4368,236.5271,236.7342,62189.0
2018-09-10 10:20:00,262.84,263.5,262.75,263.43,42405.0,236.7342,237.3287,236.6532,237.2656,42405.0
2018-09-10 10:30:00,263.44,263.47,262.87,262.88,62959.0,237.2746,237.3017,236.7613,236.7703,62959.0
2018-09-10 10:40:00,262.88,263.1,262.5,262.52,130093.0,236.7703,236.9684,236.428,236.446,130093.0
2018-09-10 10:50:00,262.53,262.79,261.93,262.07,124217.0,236.455,236.6892,235.9146,236.0407,124217.0
2018-09-10 11:00:00,262.04,262.11,261.61,261.91,82500.0,236.0137,236.0767,235.6264,235.8966,82500.0
2018-09-10 11:10:00,261.95,262.28,261.54,262.01,103790.0,235.9326,236.2299,235.5634,235.9867,103790.0
2018-09-10 11:20:00,261.98,262.22,261.79,262.09,129164.0,235.9597,236.1758,235.7885,236.0587,129164.0
2018-09-10 11:30:00,262.07,262.15,261.61,261.7,60553.0,236.0407,236.1128,235.6264,235.7075,60553.0
2018-09-10 11:40:00,261.74,261.85,261.05,261.21,63673.0,235.7435,235.8426,235.122,235.2661,63673.0
2018-09-10 11:50:00,261.22,261.63,261.21,261.4,52601.0,235.2751,235.6444,235.2661,235.4373,52601.0
2018-09-10 12:00:00,261.38,261.68,261.24,261.62,51972.0,235.4192,235.6894,235.2932,235.6354,51972.0
2018-09-10 12:10:00,261.6,261.8,261.38,261.57,52817.0,235.6174,235.7975,235.4192,235.5904,52817.0
2018-09-10 12:20:00,261.61,261.7,261.41,261.44,34468.0,235.6264,235.7075,235.4463,235.4733,34468.0
2018-09-10 12:30:00,261.41,261.47,261.07,261.09,40537.0,235.4463,235.5003,235.14,235.158,40537.0
2018-09-10 12:40:00,261.08,261.18,260.71,260.73,40781.0,235.149,235.2391,234.8158,234.8338,40781.0
2018-09-10 12:50:00,260.72,260.85,260.46,260.55,40438.0,234.8248,234.9419,234.5906,234.6717,40438.0
2018-09-10 13:00:00,260.56,260.74,260.33,260.58,55935.0,234.6807,234.8428,234.4735,234.6987,55935.0
2018-09-10 13:10:00,260.56,260.57,260.28,260.35,41708.0,234.6807,234.6897,234.4285,234.4915,41708.0
2018-09-10 13:20:00,260.37,260.57,260.33,260.39,43882.0,234.5096,234.6897,234.4735,234.5276,43882.0
2018-09-10 13:30:00,260.38,260.42,260.12,260.24,47033.0,234.5186,234.5546,234.2844,234.3925,47033.0
2018-09-10 13:40:00,260.23,260.42,260.01,260.18,44978.0,234.3835,234.5546,234.1853,234.3384,44978.0
2018-09-10 13:50:00,260.19,260.46,260.15,260.39,77801.0,234.3474,234.5906,234.3114,234.5276,77801.0
2018-09-10 14:00:00,260.36,260.36,259.26,259.36,52377.0,234.5006,234.5006,233.5098,233.5999,52377.0
2018-09-10 14:10:00,259.34,259.87,258.75,259.56,81813.0,233.5819,234.0592,233.0505,233.78,81813.0
2018-09-10 14:20:00,259.56,259.74,259.17,259.61,58749.0,233.78,233.9421,233.4287,233.825,58749.0
2018-09-10 14:30:00,259.66,260.18,259.53,260.16,48082.0,233.8701,234.3384,233.753,234.3204,48082.0
2018-09-10 14:40:00,260.18,260.32,259.9,259.93,73545.0,234.3384,234.4645,234.0862,234.1133,73545.0
2018-09-10 14:50:00,259.93,260.03,259.76,259.92,64070.0,234.1133,234.2033,233.9601,234.1043,64070.0
2018-09-10 15:00:00,259.92,260.1,259.65,259.79,91699.0,234.1043,234.2664,233.8611,233.9872,91699.0
2018-09-10 15:10:00,259.82,259.9,259.49,259.64,64623.0,234.0142,234.0862,233.717,233.8521,64623.0
2018-09-10 15:20:00,259.63,259.87,259.61,259.84,53591.0,233.8431,234.0592,233.825,234.0322,53591.0
2018-09-10 15:30:00,259.87,259.88,259.64,259.68,73188.0,234.0592,234.0682,233.8521,233.8881,73188.0
2018-09-10 15:40:00,259.68,260.06,259.59,259.94,100151.0,233.8881,234.2304,233.807,234.1223,100151.0
2018-09-10 15:50:00,259.91,259.94,259.5,259.72,211842.0,234.0952,234.1223,233.726,233.9241,211842.0
2018-09-11 09:30:00,258.1,259.81,257.48,259.8,143766.0,232.465,234.0052,231.9066,233.9962,143766.0
2018-09-11 09:40:00,259.74,260.58,259.67,260.5,37249.0,233.9421,234.6987,233.8791,234.6266,37249.0
2018-09-11 09:50:00,260.47,261.42,260.3,260.42,65436.0,234.5996,235.4553,234.4465,234.5546,65436.0
2018-09-11 10:00:00,260.22,260.84,260.17,260.6,43858.0,234.3745,234.9329,234.3294,234.7167,43858.0
2018-09-11 10:10:00,260.72,260.72,260.09,260.41,54492.0,234.8248,234.8248,234.2574,234.5456,54492.0
2018-09-11 10:20:00,260.41,260.85,260.28,260.71,32594.0,234.5456,234.9419,234.4285,234.8158,32594.0
2018-09-11 10:30:00,260.6,260.94,260.59,260.79,32279.0,234.7167,235.0229,234.7077,234.8878,32279.0
2018-09-11 10:40:00,260.78,260.81,260.38,260.43,33030.0,234.8788,234.9059,234.5186,234.5636,33030.0
2018-09-11 10:50:00,260.4,260.43,260.02,260.09,28395.0,234.5366,234.5636,234.1943,234.2574,28395.0
2018-09-11 11:00:00,260.11,260.83,260.07,260.81,31033.0,234.2754,234.9239,234.2394,234.9059,31033.0
2018-09-11 11:10:00,260.79,261.02,260.68,260.85,36402.0,234.8878,235.095,234.7888,234.9419,36402.0
2018-09-11 11:20:00,260.88,260.89,260.37,260.47,17539.0,234.9689,234.9779,234.5096,234.5996,17539.0
2018-09-11 11:30:00,260.53,260.77,260.51,260.52,12874.0,234.6537,234.8698,234.6357,234.6447,12874.0
2018-09-11 11:40:00,260.52,260.9,260.44,260.78,22147.0,234.6447,234.9869,234.5726,234.8788,22147.0
2018-09-11 11:50:00,260.8,261.37,260.8,261.18,40028.0,234.8969,235.4102,234.8969,235.2391,40028.0
2018-09-11 12:00:00,261.19,261.28,260.88,260.94,20127.0,235.2481,235.3292,234.9689,235.0229,20127.0
2018-09-11 12:10:00,260.93,261.0,260.73,260.75,16856.0,235.0139,235.077,234.8338,234.8518,16856.0
2018-09-11 12:20:00,260.76,260.85,260.72,260.77,15276.0,234.8608,234.9419,234.8248,234.8698,15276.0
2018-09-11 12:30:00,260.79,260.88,260.69,260.87,18552.0,234.8878,234.9689,234.7978,234.9599,18552.0
2018-09-11 12:40:00,260.86,261.02,260.85,260.94,22398.0,234.9509,235.095,234.9419,235.0229,22398.0
2018-09-11 12:50:00,260.92,260.98,260.66,260.75,23263.0,235.0049,235.059,234.7708,234.8518,23263.0
2018-09-11 13:00:00,260.74,260.76,260.56,260.58,14983.0,234.8428,234.8608,234.6807,234.6987,14983.0
2018-09-11 13:10:00,260.57,260.7,260.48,260.65,23744.0,234.6897,234.8068,234.6086,234.7618,23744.0
2018-09-11 13:20:00,260.63,260.84,260.5,260.81,30064.0,234.7437,234.9329,234.6266,234.9059,30064.0
2018-09-11 13:30:00,260.78,260.94,260.67,260.77,23757.0,234.8788,235.0229,234.7798,234.8698,23757.0
2018-09-11 13:40:00,260.77,260.77,260.33,260.38,21820.0,234.8698,234.8698,234.4735,234.5186,21820.0
2018-09-11 13:50:00,260.41,260.42,260.19,260.19,40448.0,234.5456,234.5546,234.3474,234.3474,40448.0
2018-09-11 14:00:00,260.18,260.21,260.04,260.2,31283.0,234.3384,234.3655,234.2123,234.3564,31283.0
2018-09-11 14:10:00,260.21,260.39,260.17,260.37,31301.0,234.3655,234.5276,234.3294,234.5096,31301.0
2018-09-11 14:20:00,260.39,260.53,260.28,260.45,26862.0,234.5276,234.6537,234.4285,234.5816,26862.0
2018-09-11 14:30:00,260.45,260.64,260.41,260.47,32241.0,234.5816,234.7527,234.5456,234.5996,32241.0
2018-09-11 14:40:00,260.47,260.61,260.42,260.61,20001.0,234.5996,234.7257,234.5546,234.7257,20001.0
2018-09-11 14:50:00,260.6,260.62,260.4,260.46,24341.0,234.7167,234.7347,234.5366,234.5906,24341.0
2018-09-11 15:00:00,260.49,260.66,260.48,260.61,26904.0,234.6176,234.7708,234.6086,234.7257,26904.0
2018-09-11 15:10:00,260.63,260.73,260.38,260.48,26047.0,234.7437,234.8338,234.5186,234.6086,26047.0
2018-09-11 15:20:00,260.46,260.87,260.46,260.84,26560.0,234.5906,234.9599,234.5906,234.9329,26560.0
2018-09-11 15:30:00,260.85,260.9,260.7,260.85,31493.0,234.9419,234.9869,234.8068,234.9419,31493.0
2018-09-11 15:40:00,260.84,261.06,260.74,260.79,52125.0,234.9329,235.131,234.8428,234.8878,52125.0
2018-09-11 15:50:00,260.79,261.08,260.7,261.02,152472.0,234.8878,235.149,234.8068,235.095,152472.0
2018-09-12 09:30:00,261.12,261.92,260.85,261.16,67071.0,235.1851,235.9056,234.9419,235.2211,67071.0
2018-09-12 09:40:00,261.3,261.91,261.16,261.84,29548.0,235.3472,235.8966,235.2211,235.8336,29548.0
2018-09-12 09:50:00,261.88,262.37,261.73,261.94,31672.0,235.8696,236.3109,235.7345,235.9236,31672.0
2018-09-12 10:00:00,261.97,262.77,261.96,262.61,34741.0,235.9506,236.6712,235.9416,236.5271,34741.0
2018-09-12 10:10:00,262.6,262.95,262.38,262.56,33233.0,236.5181,236.8333,236.3199,236.482,33233.0
2018-09-12 10:20:00,262.57,263.0,262.45,262.97,47641.0,236.4911,236.8783,236.383,236.8513,47641.0
2018-09-12 10:30:00,262.97,263.16,262.71,263.06,37395.0,236.8513,237.0225,236.6171,236.9324,37395.0
2018-09-12 10:40:00,263.06,263.21,262.89,262.93,36349.0,236.9324,237.0675,236.7793,236.8153,36349.0
2018-09-12 10:50:00,262.93,263.52,262.93,263.47,49954.0,236.8153,237.3467,236.8153,237.3017,49954.0
2018-09-12 11:00:00,263.47,263.62,263.3,263.55,24461.0,237.3017,237.4368,237.1485,237.3737,24461.0
2018-09-12 11:10:00,263.53,264.06,263.52,263.95,58186.0,237.3557,237.8331,237.3467,237.734,58186.0
2018-09-12 11:20:00,263.93,264.18,263.74,264.18,49896.0,237.716,237.9411,237.5448,237.9411,49896.0
2018-09-12 11:30:00,264.13,264.49,264.13,264.28,39296.0,237.8961,238.2204,237.8961,238.0312,39296.0
2018-09-12 11:40:00,264.31,264.33,263.35,263.45,35837.0,238.0582,238.0762,237.1936,237.2836,35837.0
2018-09-12 11:50:00,263.48,263.48,262.55,262.57,43539.0,237.3107,237.3107,236.473,236.4911,43539.0
2018-09-12 12:00:00,262.5,262.91,262.34,262.54,80800.0,236.428,236.7973,236.2839,236.464,80800.0
2018-09-12 12:10:00,262.54,262.55,262.11,262.15,26484.0,236.464,236.473,236.0767,236.1128,26484.0
2018-09-12 12:20:00,262.19,262.35,262.06,262.24,14415.0,236.1488,236.2929,236.0317,236.1938,14415.0
2018-09-12 12:30:00,262.21,262.59,262.17,262.59,18856.0,236.1668,236.5091,236.1308,236.5091,18856.0
2018-09-12 12:40:00,262.6,262.84,262.59,262.66,18959.0,236.5181,236.7342,236.5091,236.5721,18959.0
2018-09-12 12:50:00,262.69,262.79,262.59,262.78,12467.0,236.5991,236.6892,236.5091,236.6802,12467.0
2018-09-12 13:00:00,262.79,262.83,262.44,262.5,12607.0,236.6892,236.7252,236.374,236.428,12607.0
2018-09-12 13:10:00,262.52,262.54,262.0,262.15,20387.0,236.446,236.464,235.9777,236.1128,20387.0
2018-09-12 13:20:00,262.12,262.26,261.98,262.16,18768.0,236.0857,236.2118,235.9597,236.1218,18768.0
2018-09-12 13:30:00,262.22,262.32,262.04,262.19,10373.0,236.1758,236.2659,236.0137,236.1488,10373.0
2018-09-12 13:40:00,262.19,262.25,261.83,261.89,17828.0,236.1488,236.2028,235.8246,235.8786,17828.0
2018-09-12 13:50:00,261.89,261.89,261.48,261.54,26327.0,235.8786,235.8786,235.5093,235.5634,26327.0
2018-09-12 14:00:00,261.52,261.63,261.39,261.47,28103.0,235.5453,235.6444,235.4283,235.5003,28103.0
2018-09-12 14:10:00,261.51,261.69,261.34,261.42,21568.0,235.5363,235.6985,235.3832,235.4553,21568.0
2018-09-12 14:20:00,261.46,261.53,261.34,261.36,23628.0,235.4913,235.5543,235.3832,235.4012,23628.0
2018-09-12 14:30:00,261.38,261.45,261.2,261.33,21238.0,235.4192,235.4823,235.2571,235.3742,21238.0
2018-09-12 14:40:00,261.3,261.49,261.12,261.44,28057.0,235.3472,235.5183,235.1851,235.4733,28057.0
2018-09-12 14:50:00,261.45,261.45,261.29,261.37,24295.0,235.4823,235.4823,235.3382,235.4102,24295.0
2018-09-12 15:00:00,261.38,261.65,261.35,261.6,22093.0,235.4192,235.6624,235.3922,235.6174,22093.0
2018-09-12 15:10:00,261.6,261.94,261.6,261.87,22109.0,235.6174,235.9236,235.6174,235.8606,22109.0
2018-09-12 15:20:00,261.88,262.21,261.88,262.14,34765.0,235.8696,236.1668,235.8696,236.1038,34765.0
2018-09-12 15:30:00,262.13,262.52,262.12,262.43,57829.0,236.0948,236.446,236.0857,236.365,57829.0
2018-09-12 15:40:00,262.43,262.8,262.41,262.77,82185.0,236.365,236.6982,236.3469,236.6712,82185.0
2018-09-12 15:50:00,262.79,263.07,262.64,262.67,134651.0,236.6892,236.9414,236.5541,236.5811,134651.0
2018-09-13 09:30:00,264.16,264.49,263.42,263.99,76412.0,237.9231,238.2204,237.2566,237.77,76412.0
2018-09-13 09:40:00,263.89,264.55,263.66,264.54,35392.0,237.6799,238.2744,237.4728,238.2654,35392.0
2018-09-13 09:50:00,264.5,265.53,264.5,265.35,58408.0,238.2294,239.1571,238.2294,238.9949,58408.0
2018-09-13 10:00:00,265.46,265.52,265.25,265.5,44343.0,239.094,239.1481,238.9049,239.13,44343.0
2018-09-13 10:10:00,265.52,265.69,265.0,265.45,49109.0,239.1481,239.3012,238.6797,239.085,49109.0
2018-09-13 10:20:00,265.35,265.39,264.32,264.45,72168.0,238.9949,239.031,238.0672,238.1843,72168.0
2018-09-13 10:30:00,264.44,264.85,264.35,264.44,19366.0,238.1753,238.5446,238.0943,238.1753,19366.0
2018-09-13 10:40:00,264.42,264.53,264.24,264.31,19700.0,238.1573,238.2564,237.9952,238.0582,19700.0
2018-09-13 10:50:00,264.28,264.49,264.21,264.39,19571.0,238.0312,238.2204,237.9682,238.1303,19571.0
2018-09-13 11:00:00,264.38,264.76,264.26,264.73,10940.0,238.1213,238.4635,238.0132,238.4365,10940.0
2018-09-13 11:10:00,264.75,264.94,264.64,264.65,12756.0,238.4545,238.6257,238.3555,238.3645,12756.0
2018-09-13 11:20:00,264.65,264.89,264.53,264.63,14168.0,238.3645,238.5806,238.2564,238.3464,14168.0
2018-09-13 11:30:00,264.61,264.71,264.43,264.68,12668.0,238.3284,238.4185,238.1663,238.3915,12668.0
2018-09-13 11:40:00,264.69,264.96,264.65,264.91,9743.0,238.4005,238.6437,238.3645,238.5986,9743.0
2018-09-13 11:50:00,264.91,265.22,264.88,265.18,26407.0,238.5986,238.8778,238.5716,238.8418,26407.0
2018-09-13 12:00:00,265.22,265.54,265.22,265.39,20359.0,238.8778,239.1661,238.8778,239.031,20359.0
2018-09-13 12:10:00,265.4,265.43,264.91,264.91,29227.0,239.04,239.067,238.5986,238.5986,29227.0
2018-09-13 12:20:00,264.89,265.09,264.83,264.85,27888.0,238.5806,238.7608,238.5266,238.5446,27888.0
2018-09-13 12:30:00,264.85,264.9,264.66,264.71,13326.0,238.5446,238.5896,238.3735,238.4185,13326.0
2018-09-13 12:40:00,264.72,264.77,264.6,264.73,14710.0,238.4275,238.4725,238.3194,238.4365,14710.0
2018-09-13 12:50:00,264.73,264.83,264.7,264.83,12236.0,238.4365,238.5266,238.4095,238.5266,12236.0
2018-09-13 13:00:00,264.83,264.95,264.83,264.86,11372.0,238.5266,238.6347,238.5266,238.5536,11372.0
2018-09-13 13:10:00,264.89,265.09,264.88,264.97,38906.0,238.5806,238.7608,238.5716,238.6527,38906.0
2018-09-13 13:20:00,264.94,265.06,264.94,264.99,91752.0,238.6257,238.7337,238.6257,238.6707,91752.0
2018-09-13 13:30:00,264.97,265.2,264.97,265.04,219862.0,238.6527,238.8598,238.6527,238.7157,219862.0
2018-09-13 13:40:00,265.03,265.09,264.91,264.95,124987.0,238.7067,238.7608,238.5986,238.6347,124987.0
2018-09-13 13:50:00,264.93,265.03,264.82,264.92,28877.0,238.6167,238.7067,238.5176,238.6076,28877.0
2018-09-13 14:00:00,264.88,265.06,264.84,265.02,54172.0,238.5716,238.7337,238.5356,238.6977,54172.0
2018-09-13 14:10:00,265.04,265.12,264.96,265.01,129430.0,238.7157,238.7878,238.6437,238.6887,129430.0
2018-09-13 14:20:00,265.03,265.16,264.96,265.01,136395.0,238.7067,238.8238,238.6437,238.6887,136395.0
2018-09-13 14:30:00,265.01,265.37,265.01,265.05,96662.0,238.6887,239.013,238.6887,238.7247,96662.0
2018-09-13 14:40:00,265.07,265.08,264.85,264.94,31619.0,238.7427,238.7518,238.5446,238.6257,31619.0
2018-09-13 14:50:00,264.92,265.02,264.73,264.99,24211.0,238.6076,238.6977,238.4365,238.6707,24211.0
2018-09-13 15:00:00,265.01,265.04,264.92,265.01,29895.0,238.6887,238.7157,238.6076,238.6887,29895.0
2018-09-13 15:10:00,264.98,265.04,264.96,265.02,32489.0,238.6617,238.7157,238.6437,238.6977,32489.0
2018-09-13 15:20:00,265.01,265.25,264.95,265.22,40262.0,238.6887,238.9049,238.6347,238.8778,40262.0
2018-09-13 15:30:00,265.2,265.2,264.79,264.85,39127.0,238.8598,238.8598,238.4906,238.5446,39127.0
2018-09-13 15:40:00,264.86,265.1,264.78,265.05,42991.0,238.5536,238.7698,238.4816,238.7247,42991.0
2018-09-13 15:50:00,265.07,265.51,265.03,265.5,125661.0,238.7427,239.139,238.7067,239.13,125661.0
2018-09-14 09:30:00,265.4,265.96,263.28,265.02,99327.0,239.04,239.5444,237.1305,238.6977,99327.0
2018-09-14 09:40:00,265.01,265.25,264.02,264.3,52785.0,238.6887,238.9049,237.797,238.0492,52785.0
2018-09-14 09:50:00,264.34,265.0,264.24,265.0,46606.0,238.0853,238.6797,237.9952,238.6797,46606.0
2018-09-14 10:00:00,264.98,265.51,264.57,265.33,42675.0,238.6617,239.139,238.2924,238.9769,42675.0
2018-09-14 10:10:00,265.38,265.98,265.31,265.98,32029.0,239.022,239.5624,238.9589,239.5624,32029.0
2018-09-14 10:20:00,265.98,266.08,265.68,265.72,25320.0,239.5624,239.6524,239.2922,239.3282,25320.0
2018-09-14 10:30:00,265.77,265.92,265.64,265.8,34038.0,239.3732,239.5083,239.2561,239.4002,34038.0
2018-09-14 10:40:00,265.77,266.19,265.72,266.01,32973.0,239.3732,239.7515,239.3282,239.5894,32973.0
2018-09-14 10:50:00,266.01,266.06,265.49,265.68,34578.0,239.5894,239.6344,239.121,239.2922,34578.0
2018-09-14 11:00:00,265.71,266.33,265.65,266.06,22962.0,239.3192,239.8776,239.2651,239.6344,22962.0
2018-09-14 11:10:00,266.07,266.3,266.05,266.29,26800.0,239.6434,239.8506,239.6254,239.8416,26800.0
2018-09-14 11:20:00,266.28,266.55,266.19,266.55,31139.0,239.8326,240.0758,239.7515,240.0758,31139.0
2018-09-14 11:30:00,266.55,266.65,266.47,266.57,25903.0,240.0758,240.1658,240.0037,240.0938,25903.0
2018-09-14 11:40:00,266.53,266.65,266.36,266.61,14330.0,240.0577,240.1658,239.9046,240.1298,14330.0
2018-09-14 11:50:00,266.62,266.63,266.13,266.17,16011.0,240.1388,240.1478,239.6975,239.7335,16011.0
2018-09-14 12:00:00,266.17,266.2,265.67,265.79,36938.0,239.7335,239.7605,239.2832,239.3912,36938.0
2018-09-14 12:10:00,265.74,266.02,265.68,265.81,15500.0,239.3462,239.5984,239.2922,239.4092,15500.0
2018-09-14 12:20:00,265.9,266.13,265.73,265.98,15679.0,239.4903,239.6975,239.3372,239.5624,15679.0
2018-09-14 12:30:00,265.94,266.12,265.85,265.96,12830.0,239.5263,239.6885,239.4453,239.5444,12830.0
2018-09-14 12:40:00,265.94,266.01,265.63,265.75,14363.0,239.5263,239.5894,239.2471,239.3552,14363.0
2018-09-14 12:50:00,265.66,265.83,265.62,265.73,15802.0,239.2741,239.4273,239.2381,239.3372,15802.0
2018-09-14 13:00:00,265.73,265.75,265.35,265.38,20391.0,239.3372,239.3552,238.9949,239.022,20391.0
2018-09-14 13:10:00,265.35,265.65,265.33,265.59,11281.0,238.9949,239.2651,238.9769,239.2111,11281.0
2018-09-14 13:20:00,265.6,265.77,265.55,265.71,10314.0,239.2201,239.3732,239.1751,239.3192,10314.0
2018-09-14 13:30:00,265.71,265.77,265.6,265.63,18710.0,239.3192,239.3732,239.2201,239.2471,18710.0
2018-09-14 13:40:00,265.57,265.67,265.37,265.37,9108.0,239.1931,239.2832,239.013,239.013,9108.0
2018-09-14 13:50:00,265.37,265.54,265.37,265.45,9795.0,239.013,239.1661,239.013,239.085,9795.0
2018-09-14 14:00:00,265.48,265.64,265.48,265.61,11209.0,239.112,239.2561,239.112,239.2291,11209.0
2018-09-14 14:10:00,265.57,265.66,265.48,265.55,10707.0,239.1931,239.2741,239.112,239.1751,10707.0
2018-09-14 14:20:00,265.56,265.64,265.25,265.28,30358.0,239.1841,239.2561,238.9049,238.9319,30358.0
2018-09-14 14:30:00,265.31,265.46,265.24,265.32,54760.0,238.9589,239.094,238.8959,238.9679,54760.0
2018-09-14 14:40:00,265.29,265.5,265.24,265.3,99295.0,238.9409,239.13,238.8959,238.9499,99295.0
2018-09-14 14:50:00,265.28,265.3,264.96,264.97,22510.0,238.9319,238.9499,238.6437,238.6527,22510.0
2018-09-14 15:00:00,264.97,265.21,264.96,265.12,17258.0,238.6527,238.8688,238.6437,238.7878,17258.0
2018-09-14 15:10:00,265.1,265.3,265.1,265.28,14566.0,238.7698,238.9499,238.7698,238.9319,14566.0
2018-09-14 15:20:00,265.27,265.5,265.23,265.37,74984.0,238.9229,239.13,238.8869,239.013,74984.0
2018-09-14 15:30:00,265.36,265.49,265.18,265.25,29506.0,239.0039,239.121,238.8418,238.9049,29506.0
2018-09-14 15:40:00,265.26,265.36,265.18,265.33,62378.0,238.9139,239.0039,238.8418,238.9769,62378.0
2018-09-14 15:50:00,265.33,265.53,265.11,265.29,136926.0,238.9769,239.1571,238.7788,238.9409,136926.0
2018-09-17 09:30:00,266.5,266.66,265.01,265.23,80484.0,240.0307,240.1748,238.6887,238.8869,80484.0
2018-09-17 09:40:00,265.17,265.74,265.0,265.46,14306.0,238.8328,239.3462,238.6797,239.094,14306.0
2018-09-17 09:50:00,265.39,265.63,265.15,265.51,10166.0,239.031,239.2471,238.8148,239.139,10166.0
2018-09-17 10:00:00,265.53,265.53,265.3,265.52,11155.0,239.1571,239.1571,238.9499,239.1481,11155.0
2018-09-17 10:10:00,265.5,266.05,265.5,265.97,16082.0,239.13,239.6254,239.13,239.5534,16082.0
2018-09-17 10:20:00,266.0,266.3,266.0,266.04,17020.0,239.5804,239.8506,239.5804,239.6164,17020.0
2018-09-17 10:30:00,266.1,266.45,265.99,266.26,28712.0,239.6704,239.9857,239.5714,239.8146,28712.0
2018-09-17 10:40:00,266.23,266.23,265.96,266.01,17588.0,239.7875,239.7875,239.5444,239.5894,17588.0
2018-09-17 10:50:00,266.01,266.07,265.71,265.71,16434.0,239.5894,239.6434,239.3192,239.3192,16434.0
2018-09-17 11:00:00,265.72,265.9,265.38,265.41,22349.0,239.3282,239.4903,239.022,239.049,22349.0
2018-09-17 11:10:00,265.37,265.51,265.14,265.35,47658.0,239.013,239.139,238.8058,238.9949,47658.0
2018-09-17 11:20:00,265.37,265.51,265.24,265.24,13683.0,239.013,239.139,238.8959,238.8959,13683.0
2018-09-17 11:30:00,265.23,265.41,264.98,265.36,20925.0,238.8869,239.049,238.6617,239.0039,20925.0
2018-09-17 11:40:00,265.4,265.47,265.12,265.14,18087.0,239.04,239.103,238.7878,238.8058,18087.0
2018-09-17 11:50:00,265.16,265.3,265.06,265.06,14362.0,238.8238,238.9499,238.7337,238.7337,14362.0
2018-09-17 12:00:00,265.09,265.27,265.09,265.11,15364.0,238.7608,238.9229,238.7608,238.7788,15364.0
2018-09-17 12:10:00,265.1,265.16,264.93,265.14,18730.0,238.7698,238.8238,238.6167,238.8058,18730.0
2018-09-17 12:20:00,265.13,265.35,265.12,265.26,12678.0,238.7968,238.9949,238.7878,238.9139,12678.0
2018-09-17 12:30:00,265.28,265.31,265.16,265.18,12616.0,238.9319,238.9589,238.8238,238.8418,12616.0
2018-09-17 12:40:00,265.17,265.28,265.11,265.11,20356.0,238.8328,238.9319,238.7788,238.7788,20356.0
2018-09-17 12:50:00,265.15,265.23,264.78,264.78,9767.0,238.8148,238.8869,238.4816,238.4816,9767.0
2018-09-17 13:00:00,264.8,264.94,264.72,264.91,24529.0,238.4996,238.6257,238.4275,238.5986,24529.0
2018-09-17 13:10:00,264.9,264.92,264.7,264.73,13790.0,238.5896,238.6076,238.4095,238.4365,13790.0
2018-09-17 13:20:00,264.73,264.75,264.4,264.43,27889.0,238.4365,238.4545,238.1393,238.1663,27889.0
2018-09-17 13:30:00,264.4,264.57,264.28,264.31,24254.0,238.1393,238.2924,238.0312,238.0582,24254.0
2018-09-17 13:40:00,264.31,264.43,264.3,264.38,15076.0,238.0582,238.1663,238.0492,238.1213,15076.0
2018-09-17 13:50:00,264.38,264.52,264.34,264.44,14171.0,238.1213,238.2474,238.0853,238.1753,14171.0
2018-09-17 14:00:00,264.46,264.47,264.22,264.25,15571.0,238.1933,238.2023,237.9772,238.0042,15571.0
2018-09-17 14:10:00,264.27,264.33,264.01,264.17,17436.0,238.0222,238.0762,237.788,237.9321,17436.0
2018-09-17 14:20:00,264.19,264.34,264.17,264.28,14458.0,237.9502,238.0853,237.9321,238.0312,14458.0
2018-09-17 14:30:00,264.27,264.28,264.06,264.06,18350.0,238.0222,238.0312,237.8331,237.8331,18350.0
2018-09-17 14:40:00,264.06,264.52,264.03,264.32,20352.0,237.8331,238.2474,237.806,238.0672,20352.0
2018-09-17 14:50:00,264.27,264.65,264.12,264.51,35709.0,238.0222,238.3645,237.8871,238.2384,35709.0
2018-09-17 15:00:00,264.5,264.5,264.1,264.16,34226.0,238.2294,238.2294,237.8691,237.9231,34226.0
2018-09-17 15:10:00,264.14,264.14,263.54,263.63,39118.0,237.9051,237.9051,237.3647,237.4458,39118.0
2018-09-17 15:20:00,263.61,263.83,263.56,263.69,81452.0,237.4278,237.6259,237.3827,237.4998,81452.0
2018-09-17 15:30:00,263.71,263.9,263.41,263.6,49093.0,237.5178,237.689,237.2476,237.4188,49093.0
2018-09-17 15:40:00,263.6,263.82,263.49,263.72,71213.0,237.4188,237.6169,237.3197,237.5268,71213.0
2018-09-17 15:50:00,263.72,263.9,263.53,263.87,147367.0,237.5268,237.689,237.3557,237.6619,147367.0
2018-09-18 09:30:00,262.93,263.59,262.0,263.17,113173.0,236.8153,237.4097,235.9777,237.0315,113173.0
2018-09-18 09:40:00,263.1,263.1,262.48,262.67,33329.0,236.9684,236.9684,236.41,236.5811,33329.0
2018-09-18 09:50:00,262.67,263.67,262.65,263.2,43912.0,236.5811,237.4818,236.5631,237.0585,43912.0
2018-09-18 10:00:00,263.15,263.55,262.88,263.49,109610.0,237.0134,237.3737,236.7703,237.3197,109610.0
2018-09-18 10:10:00,263.45,263.59,263.26,263.31,63243.0,237.2836,237.4097,237.1125,237.1576,63243.0
2018-09-18 10:20:00,263.31,264.06,263.23,263.89,108350.0,237.1576,237.8331,237.0855,237.6799,108350.0
2018-09-18 10:30:00,263.91,264.09,263.82,263.95,51276.0,237.698,237.8601,237.6169,237.734,51276.0
2018-09-18 10:40:00,263.91,264.04,263.75,263.77,55555.0,237.698,237.815,237.5539,237.5719,55555.0
2018-09-18 10:50:00,263.77,263.93,263.53,263.56,78578.0,237.5719,237.716,237.3557,237.3827,78578.0
2018-09-18 11:00:00,263.58,263.72,263.08,263.52,92348.0,237.4007,237.5268,236.9504,237.3467,92348.0
2018-09-18 11:10:00,263.55,263.62,263.23,263.41,40876.0,237.3737,237.4368,237.0855,237.2476,40876.0
2018-09-18 11:20:00,263.41,263.55,263.21,263.43,40870.0,237.2476,237.3737,237.0675,237.2656,40870.0
2018-09-18 11:30:00,263.43,263.64,263.38,263.53,50993.0,237.2656,237.4548,237.2206,237.3557,50993.0
2018-09-18 11:40:00,263.53,263.55,263.4,263.48,48743.0,237.3557,237.3737,237.2386,237.3107,48743.0
2018-09-18 11:50:00,263.5,263.59,263.36,263.42,45992.0,237.3287,237.4097,237.2026,237.2566,45992.0
2018-09-18 12:00:00,263.42,263.74,263.42,263.55,68851.0,237.2566,237.5448,237.2566,237.3737,68851.0
2018-09-18 12:10:00,263.55,263.58,263.24,263.33,44929.0,237.3737,237.4007,237.0945,237.1756,44929.0
2018-09-18 12:20:00,263.35,263.49,263.23,263.41,29960.0,237.1936,237.3197,237.0855,237.2476,29960.0
2018-09-18 12:30:00,263.46,263.76,263.41,263.65,41969.0,237.2927,237.5629,237.2476,237.4638,41969.0
2018-09-18 12:40:00,263.63,263.64,263.41,263.48,32902.0,237.4458,237.4548,237.2476,237.3107,32902.0
2018-09-18 12:50:00,263.5,263.56,263.4,263.44,23711.0,237.3287,237.3827,237.2386,237.2746,23711.0
2018-09-18 13:00:00,263.47,263.53,263.44,263.47,36961.0,237.3017,237.3557,237.2746,237.3017,36961.0
2018-09-18 13:10:00,263.46,263.55,263.46,263.52,49014.0,237.2927,237.3737,237.2927,237.3467,49014.0
2018-09-18 13:20:00,263.53,263.53,262.94,262.96,45406.0,237.3557,237.3557,236.8243,236.8423,45406.0
2018-09-18 13:30:00,262.95,263.35,262.95,263.29,47419.0,236.8333,237.1936,236.8333,237.1395,47419.0
2018-09-18 13:40:00,263.29,263.38,263.06,263.08,75405.0,237.1395,237.2206,236.9324,236.9504,75405.0
2018-09-18 13:50:00,263.1,263.25,262.97,263.24,45967.0,236.9684,237.1035,236.8513,237.0945,45967.0
2018-09-18 14:00:00,263.21,263.27,263.15,263.18,45546.0,237.0675,237.1215,237.0134,237.0405,45546.0
2018-09-18 14:10:00,263.18,263.37,263.15,263.28,42616.0,237.0405,237.2116,237.0134,237.1305,42616.0
2018-09-18 14:20:00,263.29,263.5,263.27,263.38,43032.0,237.1395,237.3287,237.1215,237.2206,43032.0
2018-09-18 14:30:00,263.38,263.62,263.3,263.5,67196.0,237.2206,237.4368,237.1485,237.3287,67196.0
2018-09-18 14:40:00,263.52,263.6,263.35,263.48,58291.0,237.3467,237.4188,237.1936,237.3107,58291.0
2018-09-18 14:50:00,263.43,263.55,263.38,263.39,33289.0,237.2656,237.3737,237.2206,237.2296,33289.0
2018-09-18 15:00:00,263.37,263.5,263.35,263.48,32717.0,237.2116,237.3287,237.1936,237.3107,32717.0
2018-09-18 15:10:00,263.5,263.6,263.41,263.43,64386.0,237.3287,237.4188,237.2476,237.2656,64386.0
2018-09-18 15:20:00,263.44,263.59,263.31,263.32,81861.0,237.2746,237.4097,237.1576,237.1666,81861.0
2018-09-18 15:30:00,263.31,263.35,263.15,263.25,62905.0,237.1576,237.1936,237.0134,237.1035,62905.0
2018-09-18 15:40:00,263.26,263.4,263.01,263.27,94455.0,237.1125,237.2386,236.8874,237.1215,94455.0
2018-09-18 15:50:00,263.28,263.45,263.17,263.29,228635.0,237.1305,237.2836,237.0315,237.1395,228635.0
2018-09-19 09:30:00,264.47,264.99,263.3,264.11,85313.0,238.2023,238.6707,237.1485,237.8781,85313.0
2018-09-19 09:40:00,264.04,264.21,263.81,263.95,51105.0,237.815,237.9682,237.6079,237.734,51105.0
2018-09-19 09:50:00,263.97,264.13,263.7,263.83,36066.0,237.752,237.8961,237.5088,237.6259,36066.0
2018-09-19 10:00:00,263.8,264.28,263.42,264.21,38283.0,237.5989,238.0312,237.2566,237.9682,38283.0
2018-09-19 10:10:00,264.22,264.71,264.16,264.31,43186.0,237.9772,238.4185,237.9231,238.0582,43186.0
2018-09-19 10:20:00,264.25,264.37,263.92,263.94,41389.0,238.0042,238.1123,237.707,237.725,41389.0
2018-09-19 10:30:00,263.89,264.25,263.81,263.81,32956.0,237.6799,238.0042,237.6079,237.6079,32956.0
2018-09-19 10:40:00,263.84,263.94,263.39,263.45,43232.0,237.6349,237.725,237.2296,237.2836,43232.0
2018-09-19 10:50:00,263.44,263.48,263.16,263.36,22088.0,237.2746,237.3107,237.0225,237.2026,22088.0
2018-09-19 11:00:00,263.32,264.44,263.31,264.44,55803.0,237.1666,238.1753,237.1576,238.1753,55803.0
2018-09-19 11:10:00,264.5,264.6,264.2,264.43,37803.0,238.2294,238.3194,237.9592,238.1663,37803.0
2018-09-19 11:20:00,264.42,264.95,264.29,264.95,32563.0,238.1573,238.6347,238.0402,238.6347,32563.0
2018-09-19 11:30:00,264.94,265.08,264.63,264.69,36856.0,238.6257,238.7518,238.3464,238.4005,36856.0
2018-09-19 11:40:00,264.69,264.73,264.2,264.28,25185.0,238.4005,238.4365,237.9592,238.0312,25185.0
2018-09-19 11:50:00,264.31,264.65,264.31,264.52,40235.0,238.0582,238.3645,238.0582,238.2474,40235.0
2018-09-19 12:00:00,264.54,264.83,264.48,264.57,36552.0,238.2654,238.5266,238.2113,238.2924,36552.0
2018-09-19 12:10:00,264.6,264.66,264.47,264.47,17919.0,238.3194,238.3735,238.2023,238.2023,17919.0
2018-09-19 12:20:00,264.48,264.58,264.42,264.5,25933.0,238.2113,238.3014,238.1573,238.2294,25933.0
2018-09-19 12:30:00,264.47,264.59,264.41,264.45,22503.0,238.2023,238.3104,238.1483,238.1843,22503.0
2018-09-19 12:40:00,264.45,264.54,264.36,264.37,21344.0,238.1843,238.2654,238.1033,238.1123,21344.0
2018-09-19 12:50:00,264.39,264.52,264.39,264.47,24273.0,238.1303,238.2474,238.1303,238.2023,24273.0
2018-09-19 13:00:00,264.43,264.5,264.27,264.41,15609.0,238.1663,238.2294,238.0222,238.1483,15609.0
2018-09-19 13:10:00,264.43,264.84,264.43,264.49,38390.0,238.1663,238.5356,238.1663,238.2204,38390.0
2018-09-19 13:20:00,264.49,264.57,264.21,264.21,31707.0,238.2204,238.2924,237.9682,237.9682,31707.0
2018-09-19 13:30:00,264.27,264.81,264.23,264.81,30457.0,238.0222,238.5086,237.9862,238.5086,30457.0
2018-09-19 13:40:00,264.83,265.1,264.78,265.1,14976.0,238.5266,238.7698,238.4816,238.7698,14976.0
2018-09-19 13:50:00,265.12,265.23,264.97,265.06,15260.0,238.7878,238.8869,238.6527,238.7337,15260.0
2018-09-19 14:00:00,265.07,265.31,265.01,265.2,27237.0,238.7427,238.9589,238.6887,238.8598,27237.0
2018-09-19 14:10:00,265.2,265.37,265.19,265.31,14401.0,238.8598,239.013,238.8508,238.9589,14401.0
2018-09-19 14:20:00,265.31,265.41,265.2,265.31,28059.0,238.9589,239.049,238.8598,238.9589,28059.0
2018-09-19 14:30:00,265.32,265.4,265.23,265.25,23309.0,238.9679,239.04,238.8869,238.9049,23309.0
2018-09-19 14:40:00,265.26,265.34,265.01,265.01,32391.0,238.9139,238.9859,238.6887,238.6887,32391.0
2018-09-19 14:50:00,265.03,265.32,264.93,264.93,41186.0,238.7067,238.9679,238.6167,238.6167,41186.0
2018-09-19 15:00:00,264.95,265.19,264.89,264.95,23895.0,238.6347,238.8508,238.5806,238.6347,23895.0
2018-09-19 15:10:00,264.92,265.21,264.92,265.21,18026.0,238.6076,238.8688,238.6076,238.8688,18026.0
2018-09-19 15:20:00,265.19,265.3,264.99,265.06,43421.0,238.8508,238.9499,238.6707,238.7337,43421.0
2018-09-19 15:30:00,265.09,265.32,265.0,265.28,30261.0,238.7608,238.9679,238.6797,238.9319,30261.0
2018-09-19 15:40:00,265.28,265.38,265.17,265.28,29636.0,238.9319,239.022,238.8328,238.9319,29636.0
2018-09-19 15:50:00,265.3,265.61,265.27,265.34,107280.0,238.9499,239.2291,238.9229,238.9859,107280.0
2018-09-20 09:30:00,266.08,267.87,266.06,267.86,98842.0,239.6524,241.2646,239.6344,241.2556,98842.0
2018-09-20 09:40:00,267.78,267.94,267.43,267.8,35617.0,241.1836,241.3277,240.8683,241.2016,35617.0
2018-09-20 09:50:00,267.74,267.74,267.22,267.49,34019.0,241.1476,241.1476,240.6792,240.9224,34019.0
2018-09-20 10:00:00,267.49,267.82,267.36,267.43,24081.0,240.9224,241.2196,240.8053,240.8683,24081.0
2018-09-20 10:10:00,267.37,267.67,267.12,267.13,36015.0,240.8143,241.0845,240.5891,240.5981,36015.0
2018-09-20 10:20:00,267.13,267.13,266.63,266.66,26183.0,240.5981,240.5981,240.1478,240.1748,26183.0
2018-09-20 10:30:00,266.65,267.45,266.65,267.32,28883.0,240.1658,240.8864,240.1658,240.7693,28883.0
2018-09-20 10:40:00,267.26,267.46,267.11,267.33,28113.0,240.7152,240.8954,240.5801,240.7783,28113.0
2018-09-20 10:50:00,267.33,267.67,267.0,267.63,21217.0,240.7783,241.0845,240.4811,241.0485,21217.0
2018-09-20 11:00:00,267.61,267.71,267.33,267.67,17782.0,241.0305,241.1205,240.7783,241.0845,17782.0
2018-09-20 11:10:00,267.62,267.62,267.32,267.46,14077.0,241.0395,241.0395,240.7693,240.8954,14077.0
2018-09-20 11:20:00,267.46,267.63,267.38,267.58,22756.0,240.8954,241.0485,240.8233,241.0034,22756.0
2018-09-20 11:30:00,267.58,267.65,267.45,267.57,15825.0,241.0034,241.0665,240.8864,240.9944,15825.0
2018-09-20 11:40:00,267.51,267.64,267.44,267.54,21725.0,240.9404,241.0575,240.8774,240.9674,21725.0
2018-09-20 11:50:00,267.51,267.55,267.16,267.2,14377.0,240.9404,240.9764,240.6252,240.6612,14377.0
2018-09-20 12:00:00,267.21,267.34,267.16,267.21,16573.0,240.6702,240.7873,240.6252,240.6702,16573.0
2018-09-20 12:10:00,267.23,267.3,266.98,267.3,24348.0,240.6882,240.7513,240.463,240.7513,24348.0
2018-09-20 12:20:00,267.33,267.44,267.15,267.15,9125.0,240.7783,240.8774,240.6162,240.6162,9125.0
2018-09-20 12:30:00,267.15,267.19,266.98,267.17,11574.0,240.6162,240.6522,240.463,240.6342,11574.0
2018-09-20 12:40:00,267.15,267.26,267.02,267.05,17428.0,240.6162,240.7152,240.4991,240.5261,17428.0
2018-09-20 12:50:00,267.06,267.09,266.95,266.97,10057.0,240.5351,240.5621,240.436,240.454,10057.0
2018-09-20 13:00:00,266.95,266.96,266.67,266.7,21084.0,240.436,240.445,240.1838,240.2109,21084.0
2018-09-20 13:10:00,266.67,266.7,266.5,266.61,16595.0,240.1838,240.2109,240.0307,240.1298,16595.0
2018-09-20 13:20:00,266.65,266.65,266.48,266.59,12072.0,240.1658,240.1658,240.0127,240.1118,12072.0
2018-09-20 13:30:00,266.59,266.83,266.55,266.79,12835.0,240.1118,240.3279,240.0758,240.2919,12835.0
2018-09-20 13:40:00,266.78,266.88,266.61,266.78,16675.0,240.2829,240.373,240.1298,240.2829,16675.0
2018-09-20 13:50:00,266.81,266.81,266.54,266.68,8216.0,240.3099,240.3099,240.0667,240.1928,8216.0
2018-09-20 14:00:00,266.62,266.83,266.62,266.74,15350.0,240.1388,240.3279,240.1388,240.2469,15350.0
2018-09-20 14:10:00,266.76,266.88,266.73,266.76,19900.0,240.2649,240.373,240.2379,240.2649,19900.0
2018-09-20 14:20:00,266.74,266.86,266.7,266.75,10775.0,240.2469,240.355,240.2109,240.2559,10775.0
2018-09-20 14:30:00,266.79,266.87,266.67,266.72,41128.0,240.2919,240.364,240.1838,240.2289,41128.0
2018-09-20 14:40:00,266.71,266.93,266.59,266.93,22556.0,240.2199,240.418,240.1118,240.418,22556.0
2018-09-20 14:50:00,266.88,267.02,266.66,266.79,47870.0,240.373,240.4991,240.1748,240.2919,47870.0
2018-09-20 15:00:00,266.8,266.92,266.72,266.79,16842.0,240.3009,240.409,240.2289,240.2919,16842.0
2018-09-20 15:10:00,266.8,267.01,266.76,267.0,20500.0,240.3009,240.4901,240.2649,240.4811,20500.0
2018-09-20 15:20:00,267.0,267.01,266.8,266.86,38974.0,240.4811,240.4901,240.3009,240.355,38974.0
2018-09-20 15:30:00,266.9,266.95,266.82,266.89,37772.0,240.391,240.436,240.3189,240.382,37772.0
2018-09-20 15:40:00,266.89,266.93,266.66,266.73,87001.0,240.382,240.418,240.1748,240.2379,87001.0
2018-09-20 15:50:00,266.68,266.78,266.38,266.39,215209.0,240.1928,240.2829,239.9226,239.9316,215209.0
2018-09-21 09:30:00,266.1,267.84,266.1,267.1,1613423.0,239.6704,241.2376,239.6704,240.5711,1613423.0
2018-09-21 09:40:00,267.01,267.4,266.76,267.04,59901.0,240.4901,240.8413,240.2649,240.5171,59901.0
2018-09-21 09:50:00,267.09,267.25,266.76,266.79,31002.0,240.5621,240.7062,240.2649,240.2919,31002.0
2018-09-21 10:00:00,266.73,266.73,265.85,266.0,37714.0,240.2379,240.2379,239.4453,239.5804,37714.0
2018-09-21 10:10:00,266.12,266.89,266.02,266.66,33766.0,239.6885,240.382,239.5984,240.1748,33766.0
2018-09-21 10:20:00,266.66,266.92,266.62,266.78,36608.0,240.1748,240.409,240.1388,240.2829,36608.0
2018-09-21 10:30:00,266.74,266.77,266.5,266.75,31093.0,240.2469,240.2739,240.0307,240.2559,31093.0
2018-09-21 10:40:00,266.77,267.19,266.77,267.1,44068.0,240.2739,240.6522,240.2739,240.5711,44068.0
2018-09-21 10:50:00,267.05,267.18,266.94,267.16,36216.0,240.5261,240.6432,240.427,240.6252,36216.0
2018-09-21 11:00:00,267.14,267.19,266.85,267.03,34927.0,240.6072,240.6522,240.346,240.5081,34927.0
2018-09-21 11:10:00,267.05,267.21,266.99,267.18,25252.0,240.5261,240.6702,240.472,240.6432,25252.0
2018-09-21 11:20:00,267.2,267.23,266.87,267.1,32367.0,240.6612,240.6882,240.364,240.5711,32367.0
2018-09-21 11:30:00,267.09,267.19,267.04,267.06,18551.0,240.5621,240.6522,240.5171,240.5351,18551.0
2018-09-21 11:40:00,267.07,267.07,266.88,266.96,21852.0,240.5441,240.5441,240.373,240.445,21852.0
2018-09-21 11:50:00,266.93,266.93,266.68,266.78,18105.0,240.418,240.418,240.1928,240.2829,18105.0
2018-09-21 12:00:00,266.77,266.9,266.76,266.84,15641.0,240.2739,240.391,240.2649,240.3369,15641.0
2018-09-21 12:10:00,266.83,266.87,266.71,266.72,27977.0,240.3279,240.364,240.2199,240.2289,27977.0
2018-09-21 12:20:00,266.72,266.99,266.71,266.85,40438.0,240.2289,240.472,240.2199,240.346,40438.0
2018-09-21 12:30:00,266.86,266.89,266.67,266.73,22299.0,240.355,240.382,240.1838,240.2379,22299.0
2018-09-21 12:40:00,266.75,266.76,266.51,266.52,23330.0,240.2559,240.2649,240.0397,240.0487,23330.0
2018-09-21 12:50:00,266.51,266.61,266.42,266.54,17695.0,240.0397,240.1298,239.9587,240.0667,17695.0
2018-09-21 13:00:00,266.54,266.67,266.32,266.4,25391.0,240.0667,240.1838,239.8686,239.9406,25391.0
2018-09-21 13:10:00,266.4,266.58,266.4,266.58,16126.0,239.9406,240.1028,239.9406,240.1028,16126.0
2018-09-21 13:20:00,266.61,266.76,266.54,266.58,24664.0,240.1298,240.2649,240.0667,240.1028,24664.0
2018-09-21 13:30:00,266.63,266.71,266.58,266.6,18765.0,240.1478,240.2199,240.1028,240.1208,18765.0
2018-09-21 13:40:00,266.61,266.71,266.47,266.57,24721.0,240.1298,240.2199,240.0037,240.0938,24721.0
2018-09-21 13:50:00,266.57,266.6,266.37,266.49,26012.0,240.0938,240.1208,239.9136,240.0217,26012.0
2018-09-21 14:00:00,266.49,266.54,266.39,266.46,25480.0,240.0217,240.0667,239.9316,239.9947,25480.0
2018-09-21 14:10:00,266.46,266.5,266.31,266.38,23442.0,239.9947,240.0307,239.8596,239.9226,23442.0
2018-09-21 14:20:00,266.38,266.5,266.38,266.44,23949.0,239.9226,240.0307,239.9226,239.9767,23949.0
2018-09-21 14:30:00,266.45,266.51,266.39,266.39,35328.0,239.9857,240.0397,239.9316,239.9316,35328.0
2018-09-21 14:40:00,266.39,266.5,266.31,266.43,27423.0,239.9316,240.0307,239.8596,239.9677,27423.0
2018-09-21 14:50:00,266.44,266.53,266.32,266.32,35056.0,239.9767,240.0577,239.8686,239.8686,35056.0
2018-09-21 15:00:00,266.29,266.7,266.29,266.69,29372.0,239.8416,240.2109,239.8416,240.2018,29372.0
2018-09-21 15:10:00,266.71,266.88,266.67,266.7,27443.0,240.2199,240.373,240.1838,240.2109,27443.0
2018-09-21 15:20:00,266.69,266.76,266.57,266.7,42346.0,240.2018,240.2649,240.0938,240.2109,42346.0
2018-09-21 15:30:00,266.69,266.82,266.59,266.77,59217.0,240.2018,240.3189,240.1118,240.2739,59217.0
2018-09-21 15:40:00,266.78,266.92,266.74,266.75,64380.0,240.2829,240.409,240.2469,240.2559,64380.0
2018-09-21 15:50:00,266.76,267.12,266.58,266.7,173604.0,240.2649,240.5891,240.1028,240.2109,173604.0
2018-09-24 09:30:00,267.01,268.19,266.67,268.15,60868.0,240.4901,241.5529,240.1838,241.5168,60868.0
2018-09-24 09:40:00,268.19,269.09,268.1,268.83,37005.0,241.5529,242.3635,241.4718,242.1293,37005.0
2018-09-24 09:50:00,268.79,269.36,268.47,269.05,35927.0,242.0933,242.6067,241.8051,242.3274,35927.0
2018-09-24 10:00:00,269.15,269.53,269.08,269.34,26448.0,242.4175,242.7598,242.3545,242.5886,26448.0
2018-09-24 10:10:00,269.41,269.5,269.06,269.06,27588.0,242.6517,242.7328,242.3365,242.3365,27588.0
2018-09-24 10:20:00,269.06,269.06,268.23,268.42,45136.0,242.3365,242.3365,241.5889,241.76,45136.0
2018-09-24 10:30:00,268.45,268.48,267.73,267.95,19562.0,241.787,241.8141,241.1386,241.3367,19562.0
2018-09-24 10:40:00,267.9,268.28,267.88,268.09,24055.0,241.2917,241.6339,241.2737,241.4628,24055.0
2018-09-24 10:50:00,268.13,268.14,267.72,267.82,29408.0,241.4988,241.5078,241.1295,241.2196,29408.0
2018-09-24 11:00:00,267.9,268.15,267.73,267.73,22948.0,241.2917,241.5168,241.1386,241.1386,22948.0
2018-09-24 11:10:00,267.7,267.79,267.42,267.77,12244.0,241.1115,241.1926,240.8593,241.1746,12244.0
2018-09-24 11:20:00,267.75,267.77,267.23,267.23,10806.0,241.1566,241.1746,240.6882,240.6882,10806.0
2018-09-24 11:30:00,267.22,267.5,267.18,267.18,14621.0,240.6792,240.9314,240.6432,240.6432,14621.0
2018-09-24 11:40:00,267.15,267.16,266.88,266.88,20772.0,240.6162,240.6252,240.373,240.373,20772.0
2018-09-24 11:50:00,266.87,266.96,266.68,266.84,19788.0,240.364,240.445,240.1928,240.3369,19788.0
2018-09-24 12:00:00,266.86,267.08,266.74,266.92,32831.0,240.355,240.5531,240.2469,240.409,32831.0
2018-09-24 12:10:00,266.88,267.03,266.78,267.01,31104.0,240.373,240.5081,240.2829,240.4901,31104.0
2018-09-24 12:20:00,267.05,267.11,266.72,266.77,26285.0,240.5261,240.5801,240.2289,240.2739,26285.0
2018-09-24 12:30:00,266.77,266.95,266.68,266.83,43014.0,240.2739,240.436,240.1928,240.3279,43014.0
2018-09-24 12:40:00,266.84,266.92,266.67,266.8,50346.0,240.3369,240.409,240.1838,240.3009,50346.0
2018-09-24 12:50:00,266.79,267.04,266.77,266.89,17111.0,240.2919,240.5171,240.2739,240.382,17111.0
2018-09-24 13:00:00,266.87,267.11,266.84,267.06,10616.0,240.364,240.5801,240.3369,240.5351,10616.0
2018-09-24 13:10:00,267.07,267.18,267.02,267.1,19419.0,240.5441,240.6432,240.4991,240.5711,19419.0
2018-09-24 13:20:00,267.12,267.47,267.12,267.42,12985.0,240.5891,240.9044,240.5891,240.8593,12985.0
2018-09-24 13:30:00,267.45,267.64,267.28,267.38,29369.0,240.8864,241.0575,240.7332,240.8233,29369.0
2018-09-24 13:40:00,267.38,267.72,267.34,267.71,26549.0,240.8233,241.1295,240.7873,241.1205,26549.0
2018-09-24 13:50:00,267.72,267.84,267.61,267.75,12409.0,241.1295,241.2376,241.0305,241.1566,12409.0
2018-09-24 14:00:00,267.78,267.9,267.38,267.41,30191.0,241.1836,241.2917,240.8233,240.8503,30191.0
2018-09-24 14:10:00,267.43,267.7,267.37,267.69,51907.0,240.8683,241.1115,240.8143,241.1025,51907.0
2018-09-24 14:20:00,267.63,267.84,267.59,267.8,13007.0,241.0485,241.2376,241.0125,241.2016,13007.0
2018-09-24 14:30:00,267.81,267.95,267.43,267.47,47690.0,241.2106,241.3367,240.8683,240.9044,47690.0
2018-09-24 14:40:00,267.48,267.53,267.31,267.47,35350.0,240.9134,240.9584,240.7603,240.9044,35350.0
2018-09-24 14:50:00,267.46,267.55,267.0,267.13,47821.0,240.8954,240.9764,240.4811,240.5981,47821.0
2018-09-24 15:00:00,267.08,267.46,266.99,267.07,55641.0,240.5531,240.8954,240.472,240.5441,55641.0
2018-09-24 15:10:00,267.07,267.48,267.05,267.48,31419.0,240.5441,240.9134,240.5261,240.9134,31419.0
2018-09-24 15:20:00,267.45,267.5,267.08,267.17,52341.0,240.8864,240.9314,240.5531,240.6342,52341.0
2018-09-24 15:30:00,267.17,267.3,267.03,267.23,83487.0,240.6342,240.7513,240.5081,240.6882,83487.0
2018-09-24 15:40:00,267.2,267.26,267.06,267.26,33934.0,240.6612,240.7152,240.5351,240.7152,33934.0
2018-09-24 15:50:00,267.26,267.49,267.23,267.35,91783.0,240.7152,240.9224,240.6882,240.7963,91783.0
2018-09-25 09:30:00,267.3,267.33,265.66,266.15,114552.0,240.7513,240.7783,239.2741,239.7155,114552.0
2018-09-25 09:40:00,266.12,266.72,266.09,266.17,38457.0,239.6885,240.2289,239.6614,239.7335,38457.0
2018-09-25 09:50:00,266.1,266.66,265.91,266.66,37546.0,239.6704,240.1748,239.4993,240.1748,37546.0
2018-09-25 10:00:00,266.65,266.66,266.01,266.15,33986.0,240.1658,240.1748,239.5894,239.7155,33986.0
2018-09-25 10:10:00,266.12,266.26,265.51,266.1,62171.0,239.6885,239.8146,239.139,239.6704,62171.0
2018-09-25 10:20:00,266.13,266.14,265.37,265.73,28922.0,239.6975,239.7065,239.013,239.3372,28922.0
2018-09-25 10:30:00,265.73,265.75,265.32,265.45,26902.0,239.3372,239.3552,238.9679,239.085,26902.0
2018-09-25 10:40:00,265.45,265.69,265.36,265.64,18899.0,239.085,239.3012,239.0039,239.2561,18899.0
2018-09-25 10:50:00,265.62,265.84,265.27,265.42,22311.0,239.2381,239.4363,238.9229,239.058,22311.0
2018-09-25 11:00:00,265.42,265.67,265.11,265.66,15819.0,239.058,239.2832,238.7788,239.2741,15819.0
2018-09-25 11:10:00,265.58,265.94,265.58,265.79,17587.0,239.2021,239.5263,239.2021,239.3912,17587.0
2018-09-25 11:20:00,265.77,266.39,265.77,266.22,93664.0,239.3732,239.9316,239.3732,239.7785,93664.0
2018-09-25 11:30:00,266.2,266.39,266.02,266.13,29234.0,239.7605,239.9316,239.5984,239.6975,29234.0
2018-09-25 11:40:00,266.13,266.62,266.08,266.32,36466.0,239.6975,240.1388,239.6524,239.8686,36466.0
2018-09-25 11:50:00,266.3,266.5,266.22,266.35,11073.0,239.8506,240.0307,239.7785,239.8956,11073.0
2018-09-25 12:00:00,266.37,266.43,266.14,266.3,9247.0,239.9136,239.9677,239.7065,239.8506,9247.0
2018-09-25 12:10:00,266.3,266.32,265.95,266.1,14054.0,239.8506,239.8686,239.5353,239.6704,14054.0
2018-09-25 12:20:00,266.1,266.15,265.93,265.93,9544.0,239.6704,239.7155,239.5173,239.5173,9544.0
2018-09-25 12:30:00,265.91,265.93,265.72,265.76,15608.0,239.4993,239.5173,239.3282,239.3642,15608.0
2018-09-25 12:40:00,265.76,265.78,265.42,265.45,21339.0,239.3642,239.3822,239.058,239.085,21339.0
2018-09-25 12:50:00,265.46,265.48,265.15,265.29,64203.0,239.094,239.112,238.8148,238.9409,64203.0
2018-09-25 13:00:00,265.28,265.48,265.18,265.38,25175.0,238.9319,239.112,238.8418,239.022,25175.0
2018-09-25 13:10:00,265.36,265.38,264.85,264.98,26998.0,239.0039,239.022,238.5446,238.6617,26998.0
2018-09-25 13:20:00,264.94,264.97,264.74,264.9,22963.0,238.6257,238.6527,238.4455,238.5896,22963.0
2018-09-25 13:30:00,264.84,264.96,264.68,264.79,12291.0,238.5356,238.6437,238.3915,238.4906,12291.0
2018-09-25 13:40:00,264.78,264.78,264.33,264.5,25546.0,238.4816,238.4816,238.0762,238.2294,25546.0
2018-09-25 13:50:00,264.5,264.51,264.37,264.4,14397.0,238.2294,238.2384,238.1123,238.1393,14397.0
2018-09-25 14:00:00,264.37,264.5,264.27,264.29,48283.0,238.1123,238.2294,238.0222,238.0402,48283.0
2018-09-25 14:10:00,264.31,264.31,263.83,263.86,28517.0,238.0582,238.0582,237.6259,237.6529,28517.0
2018-09-25 14:20:00,263.88,264.07,263.72,263.75,44899.0,237.6709,237.8421,237.5268,237.5539,44899.0
2018-09-25 14:30:00,263.78,263.84,263.42,263.69,51984.0,237.5809,237.6349,237.2566,237.4998,51984.0
2018-09-25 14:40:00,263.67,263.76,263.5,263.52,27824.0,237.4818,237.5629,237.3287,237.3467,27824.0
2018-09-25 14:50:00,263.54,263.68,263.5,263.52,34393.0,237.3647,237.4908,237.3287,237.3467,34393.0
2018-09-25 15:00:00,263.53,263.59,263.35,263.44,42759.0,237.3557,237.4097,237.1936,237.2746,42759.0
2018-09-25 15:10:00,263.45,263.47,263.08,263.2,92336.0,237.2836,237.3017,236.9504,237.0585,92336.0
2018-09-25 15:20:00,263.18,263.63,263.03,263.51,69632.0,237.0405,237.4458,236.9054,237.3377,69632.0
2018-09-25 15:30:00,263.51,263.88,263.44,263.82,66323.0,237.3377,237.6709,237.2746,237.6169,66323.0
2018-09-25 15:40:00,263.81,263.81,263.44,263.63,58255.0,237.6079,237.6079,237.2746,237.4458,58255.0
2018-09-25 15:50:00,263.6,263.6,263.3,263.52,142857.0,237.4188,237.4188,237.1485,237.3467,142857.0
2018-09-26 09:30:00,264.5,265.49,263.99,264.47,79460.0,238.2294,239.121,237.77,238.2023,79460.0
2018-09-26 09:40:00,264.6,265.42,264.58,265.31,45519.0,238.3194,239.058,238.3014,238.9589,45519.0
2018-09-26 09:50:00,265.28,265.41,265.0,265.29,37628.0,238.9319,239.049,238.6797,238.9409,37628.0
2018-09-26 10:00:00,265.26,265.28,264.67,264.87,36281.0,238.9139,238.9319,238.3825,238.5626,36281.0
2018-09-26 10:10:00,264.92,264.95,264.23,264.29,21547.0,238.6076,238.6347,237.9862,238.0402,21547.0
2018-09-26 10:20:00,264.3,264.88,264.19,264.7,25434.0,238.0492,238.5716,237.9502,238.4095,25434.0
2018-09-26 10:30:00,264.69,264.89,264.49,264.71,23482.0,238.4005,238.5806,238.2204,238.4185,23482.0
2018-09-26 10:40:00,264.67,265.05,264.62,264.88,26791.0,238.3825,238.7247,238.3374,238.5716,26791.0
2018-09-26 10:50:00,264.87,264.98,264.8,264.82,21212.0,238.5626,238.6617,238.4996,238.5176,21212.0
2018-09-26 11:00:00,264.85,264.91,264.57,264.64,21336.0,238.5446,238.5986,238.2924,238.3555,21336.0
2018-09-26 11:10:00,264.6,264.74,264.4,264.47,29322.0,238.3194,238.4455,238.1393,238.2023,29322.0
2018-09-26 11:20:00,264.5,264.61,264.29,264.48,38905.0,238.2294,238.3284,238.0402,238.2113,38905.0
2018-09-26 11:30:00,264.51,264.6,264.19,264.2,28887.0,238.2384,238.3194,237.9502,237.9592,28887.0
2018-09-26 11:40:00,264.23,264.33,264.15,264.15,23473.0,237.9862,238.0762,237.9141,237.9141,23473.0
2018-09-26 11:50:00,264.14,264.37,264.09,264.22,27332.0,237.9051,238.1123,237.8601,237.9772,27332.0
2018-09-26 12:00:00,264.22,264.46,264.18,264.36,14589.0,237.9772,238.1933,237.9411,238.1033,14589.0
2018-09-26 12:10:00,264.36,264.45,264.31,264.4,16424.0,238.1033,238.1843,238.0582,238.1393,16424.0
2018-09-26 12:20:00,264.36,264.62,264.35,264.6,23214.0,238.1033,238.3374,238.0943,238.3194,23214.0
2018-09-26 12:30:00,264.62,264.73,264.5,264.5,35765.0,238.3374,238.4365,238.2294,238.2294,35765.0
2018-09-26 12:40:00,264.51,264.54,264.22,264.23,18689.0,238.2384,238.2654,237.9772,237.9862,18689.0
2018-09-26 12:50:00,264.2,264.42,264.2,264.37,27026.0,237.9592,238.1573,237.9592,238.1123,27026.0
2018-09-26 13:00:00,264.4,264.41,264.21,264.25,12165.0,238.1393,238.1483,237.9682,238.0042,12165.0
2018-09-26 13:10:00,264.29,264.45,264.24,264.39,66493.0,238.0402,238.1843,237.9952,238.1303,66493.0
2018-09-26 13:20:00,264.38,264.43,264.28,264.28,46901.0,238.1213,238.1663,238.0312,238.0312,46901.0
2018-09-26 13:30:00,264.29,264.42,264.19,264.4,30081.0,238.0402,238.1573,237.9502,238.1393,30081.0
2018-09-26 13:40:00,264.41,264.45,264.26,264.27,16977.0,238.1483,238.1843,238.0132,238.0222,16977.0
2018-09-26 13:50:00,264.34,264.34,264.14,264.14,12345.0,238.0853,238.0853,237.9051,237.9051,12345.0
2018-09-26 14:00:00,264.16,264.63,264.1,264.15,26419.0,237.9231,238.3464,237.8691,237.9141,26419.0
2018-09-26 14:10:00,264.25,264.65,264.22,264.43,26712.0,238.0042,238.3645,237.9772,238.1663,26712.0
2018-09-26 14:20:00,264.46,264.57,264.32,264.55,23345.0,238.1933,238.2924,238.0672,238.2744,23345.0
2018-09-26 14:30:00,264.51,264.55,264.16,264.33,27207.0,238.2384,238.2744,237.9231,238.0762,27207.0
2018-09-26 14:40:00,264.28,264.32,263.86,264.0,18411.0,238.0312,238.0672,237.6529,237.779,18411.0
2018-09-26 14:50:00,263.95,264.05,263.83,263.84,13826.0,237.734,237.8241,237.6259,237.6349,13826.0
2018-09-26 15:00:00,263.83,264.01,263.66,264.01,35527.0,237.6259,237.788,237.4728,237.788,35527.0
2018-09-26 15:10:00,264.03,264.17,263.96,264.17,16590.0,237.806,237.9321,237.743,237.9321,16590.0
2018-09-26 15:20:00,264.18,264.24,264.03,264.14,24556.0,237.9411,237.9952,237.806,237.9051,24556.0
2018-09-26 15:30:00,264.13,264.14,263.56,263.67,52517.0,237.8961,237.9051,237.3827,237.4818,52517.0
2018-09-26 15:40:00,263.67,263.72,262.45,262.84,97995.0,237.4818,237.5268,236.383,236.7342,97995.0
2018-09-26 15:50:00,262.82,263.22,262.78,263.2,189087.0,236.7162,237.0765,236.6802,237.0585,189087.0
2018-09-27 09:30:00,263.0,264.29,262.93,263.93,66197.0,236.8783,238.0402,236.8153,237.716,66197.0
2018-09-27 09:40:00,263.87,264.06,263.39,263.61,54786.0,237.6619,237.8331,237.2296,237.4278,54786.0
2018-09-27 09:50:00,263.73,263.89,263.29,263.67,32908.0,237.5358,237.6799,237.1395,237.4818,32908.0
2018-09-27 10:00:00,263.73,264.01,263.11,263.3,27750.0,237.5358,237.788,236.9774,237.1485,27750.0
2018-09-27 10:10:00,263.29,263.79,263.17,263.72,28766.0,237.1395,237.5899,237.0315,237.5268,28766.0
2018-09-27 10:20:00,263.79,264.01,263.56,263.89,40454.0,237.5899,237.788,237.3827,237.6799,40454.0
2018-09-27 10:30:00,263.89,263.94,263.72,263.81,52777.0,237.6799,237.725,237.5268,237.6079,52777.0
2018-09-27 10:40:00,263.84,263.9,263.58,263.72,33897.0,237.6349,237.689,237.4007,237.5268,33897.0
2018-09-27 10:50:00,263.71,264.01,263.6,263.77,43261.0,237.5178,237.788,237.4188,237.5719,43261.0
2018-09-27 11:00:00,263.8,264.23,263.8,264.03,34367.0,237.5989,237.9862,237.5989,237.806,34367.0
2018-09-27 11:10:00,263.99,263.99,263.61,263.93,30712.0,237.77,237.77,237.4278,237.716,30712.0
2018-09-27 11:20:00,263.85,264.04,263.8,263.88,21070.0,237.6439,237.815,237.5989,237.6709,21070.0
2018-09-27 11:30:00,263.88,264.09,263.84,264.06,40051.0,237.6709,237.8601,237.6349,237.8331,40051.0
2018-09-27 11:40:00,264.04,264.08,263.91,263.92,50498.0,237.815,237.8511,237.698,237.707,50498.0
2018-09-27 11:50:00,263.93,264.57,263.92,264.48,45065.0,237.716,238.2924,237.707,238.2113,45065.0
2018-09-27 12:00:00,264.47,264.85,264.45,264.52,73735.0,238.2023,238.5446,238.1843,238.2474,73735.0
2018-09-27 12:10:00,264.55,265.0,264.51,264.95,55881.0,238.2744,238.6797,238.2384,238.6347,55881.0
2018-09-27 12:20:00,264.95,265.12,264.81,265.06,24888.0,238.6347,238.7878,238.5086,238.7337,24888.0
2018-09-27 12:30:00,265.16,265.41,265.12,265.31,73554.0,238.8238,239.049,238.7878,238.9589,73554.0
2018-09-27 12:40:00,265.32,265.39,265.18,265.31,30142.0,238.9679,239.031,238.8418,238.9589,30142.0
2018-09-27 12:50:00,265.3,265.33,264.85,264.9,74502.0,238.9499,238.9769,238.5446,238.5896,74502.0
2018-09-27 13:00:00,264.89,264.89,264.62,264.77,15990.0,238.5806,238.5806,238.3374,238.4725,15990.0
2018-09-27 13:10:00,264.81,265.14,264.81,265.12,13607.0,238.5086,238.8058,238.5086,238.7878,13607.0
2018-09-27 13:20:00,265.13,265.13,264.91,265.04,15840.0,238.7968,238.7968,238.5986,238.7157,15840.0
2018-09-27 13:30:00,265.03,265.1,264.94,264.97,30494.0,238.7067,238.7698,238.6257,238.6527,30494.0
2018-09-27 13:40:00,264.97,265.04,264.89,264.99,13685.0,238.6527,238.7157,238.5806,238.6707,13685.0
2018-09-27 13:50:00,265.0,265.03,264.8,264.97,22840.0,238.6797,238.7067,238.4996,238.6527,22840.0
2018-09-27 14:00:00,265.02,265.02,264.53,264.58,18311.0,238.6977,238.6977,238.2564,238.3014,18311.0
2018-09-27 14:10:00,264.59,264.9,264.57,264.89,13305.0,238.3104,238.5896,238.2924,238.5806,13305.0
2018-09-27 14:20:00,264.86,265.01,264.83,264.87,17414.0,238.5536,238.6887,238.5266,238.5626,17414.0
2018-09-27 14:30:00,264.87,264.9,264.57,264.66,19329.0,238.5626,238.5896,238.2924,238.3735,19329.0
2018-09-27 14:40:00,264.66,264.7,264.47,264.56,15267.0,238.3735,238.4095,238.2023,238.2834,15267.0
2018-09-27 14:50:00,264.48,264.6,264.44,264.45,24253.0,238.2113,238.3194,238.1753,238.1843,24253.0
2018-09-27 15:00:00,264.47,264.55,264.3,264.3,17859.0,238.2023,238.2744,238.0492,238.0492,17859.0
2018-09-27 15:10:00,264.33,264.69,264.28,264.69,43479.0,238.0762,238.4005,238.0312,238.4005,43479.0
2018-09-27 15:20:00,264.67,264.77,264.49,264.57,25978.0,238.3825,238.4725,238.2204,238.2924,25978.0
2018-09-27 15:30:00,264.6,264.6,264.13,264.25,29505.0,238.3194,238.3194,237.8961,238.0042,29505.0
2018-09-27 15:40:00,264.22,264.56,264.18,264.5,36001.0,237.9772,238.2834,237.9411,238.2294,36001.0
2018-09-27 15:50:00,264.51,265.08,264.46,264.82,112962.0,238.2384,238.7518,238.1933,238.5176,112962.0
2018-09-28 09:30:00,264.38,265.01,263.84,264.47,48394.0,238.1213,238.6887,237.6349,238.2023,48394.0
2018-09-28 09:40:00,264.69,264.87,264.07,264.68,32733.0,238.4005,238.5626,237.8421,238.3915,32733.0
2018-09-28 09:50:00,264.71,265.08,264.49,265.01,14779.0,238.4185,238.7518,238.2204,238.6887,14779.0
2018-09-28 10:00:00,265.04,265.22,264.97,265.05,11457.0,238.7157,238.8778,238.6527,238.7247,11457.0
2018-09-28 10:10:00,264.98,265.16,264.65,264.72,14948.0,238.6617,238.8238,238.3645,238.4275,14948.0
2018-09-28 10:20:00,264.64,265.1,264.61,264.98,18245.0,238.3555,238.7698,238.3284,238.6617,18245.0
2018-09-28 10:30:00,264.99,265.31,264.95,265.27,19847.0,238.6707,238.9589,238.6347,238.9229,19847.0
2018-09-28 10:40:00,265.24,265.29,265.09,265.28,13210.0,238.8959,238.9409,238.7608,238.9319,13210.0
2018-09-28 10:50:00,265.28,265.41,265.19,265.28,17582.0,238.9319,239.049,238.8508,238.9319,17582.0
2018-09-28 11:00:00,265.29,265.34,265.06,265.1,24081.0,238.9409,238.9859,238.7337,238.7698,24081.0
2018-09-28 11:10:00,265.06,265.29,265.06,265.21,16630.0,238.7337,238.9409,238.7337,238.8688,16630.0
2018-09-28 11:20:00,265.24,265.61,265.24,265.55,25696.0,238.8959,239.2291,238.8959,239.1751,25696.0
2018-09-28 11:30:00,265.6,265.72,265.35,265.39,19532.0,239.2201,239.3282,238.9949,239.031,19532.0
2018-09-28 11:40:00,265.38,265.47,265.22,265.4,13170.0,239.022,239.103,238.8778,239.04,13170.0
2018-09-28 11:50:00,265.42,265.57,265.37,265.45,14046.0,239.058,239.1931,239.013,239.085,14046.0
2018-09-28 12:00:00,265.51,265.53,265.31,265.42,23024.0,239.139,239.1571,238.9589,239.058,23024.0
2018-09-28 12:10:00,265.38,265.42,265.09,265.16,36454.0,239.022,239.058,238.7608,238.8238,36454.0
2018-09-28 12:20:00,265.11,265.11,264.81,264.93,18130.0,238.7788,238.7788,238.5086,238.6167,18130.0
2018-09-28 12:30:00,264.9,264.97,264.68,264.88,16125.0,238.5896,238.6527,238.3915,238.5716,16125.0
2018-09-28 12:40:00,264.87,264.91,264.11,264.16,50845.0,238.5626,238.5986,237.8781,237.9231,50845.0
2018-09-28 12:50:00,264.14,264.85,264.1,264.85,20419.0,237.9051,238.5446,237.8691,238.5446,20419.0
2018-09-28 13:00:00,264.9,265.01,264.72,264.96,16082.0,238.5896,238.6887,238.4275,238.6437,16082.0
2018-09-28 13:10:00,264.96,265.49,264.92,265.45,12249.0,238.6437,239.121,238.6076,239.085,12249.0
2018-09-28 13:20:00,265.49,265.65,265.43,265.65,13560.0,239.121,239.2651,239.067,239.2651,13560.0
2018-09-28 13:30:00,265.66,265.9,265.6,265.78,15281.0,239.2741,239.4903,239.2201,239.3822,15281.0
2018-09-28 13:40:00,265.84,266.18,265.81,265.94,33425.0,239.4363,239.7425,239.4092,239.5263,33425.0
2018-09-28 13:50:00,265.92,266.19,265.92,266.09,14958.0,239.5083,239.7515,239.5083,239.6614,14958.0
2018-09-28 14:00:00,266.1,266.12,265.4,265.53,28050.0,239.6704,239.6885,239.04,239.1571,28050.0
2018-09-28 14:10:00,265.53,265.53,264.88,264.88,27822.0,239.1571,239.1571,238.5716,238.5716,27822.0
2018-09-28 14:20:00,264.86,265.5,264.86,265.5,21610.0,238.5536,239.13,238.5536,239.13,21610.0
2018-09-28 14:30:00,265.51,265.6,265.34,265.43,20703.0,239.139,239.2201,238.9859,239.067,20703.0
2018-09-28 14:40:00,265.48,265.62,265.42,265.42,20668.0,239.112,239.2381,239.058,239.058,20668.0
2018-09-28 14:50:00,265.43,265.71,265.42,265.44,31186.0,239.067,239.3192,239.058,239.076,31186.0
2018-09-28 15:00:00,265.42,265.93,265.4,265.68,43254.0,239.058,239.5173,239.04,239.2922,43254.0
2018-09-28 15:10:00,265.67,265.73,265.4,265.44,29544.0,239.2832,239.3372,239.04,239.076,29544.0
2018-09-28 15:20:00,265.48,265.81,265.42,265.69,25980.0,239.112,239.4092,239.058,239.3012,25980.0
2018-09-28 15:30:00,265.69,265.89,265.43,265.86,49023.0,239.3012,239.4813,239.067,239.4543,49023.0
2018-09-28 15:40:00,265.85,266.04,265.57,265.76,76047.0,239.4453,239.6164,239.1931,239.3642,76047.0
2018-09-28 15:50:00,265.73,266.12,265.49,265.95,162049.0,239.3372,239.6885,239.121,239.5353,162049.0
2018-10-01 09:30:00,267.25,267.6,267.02,267.44,63152.0,240.7062,241.0215,240.4991,240.8774,63152.0
2018-10-01 09:40:00,267.54,268.82,267.54,268.81,32382.0,240.9674,242.1203,240.9674,242.1113,32382.0
2018-10-01 09:50:00,268.83,269.33,268.82,269.1,35274.0,242.1293,242.5796,242.1203,242.3725,35274.0
2018-10-01 10:00:00,269.12,269.2,268.96,269.07,107770.0,242.3905,242.4625,242.2464,242.3455,107770.0
2018-10-01 10:10:00,269.09,269.53,268.94,269.49,43733.0,242.3635,242.7598,242.2284,242.7237,43733.0
2018-10-01 10:20:00,269.53,269.98,269.41,269.95,40979.0,242.7598,243.1651,242.6517,243.1381,40979.0
2018-10-01 10:30:00,269.97,270.02,269.62,269.72,99275.0,243.1561,243.2011,242.8408,242.9309,99275.0
2018-10-01 10:40:00,269.67,269.82,269.48,269.67,29060.0,242.8859,243.021,242.7147,242.8859,29060.0
2018-10-01 10:50:00,269.65,269.91,269.53,269.6,60134.0,242.8679,243.102,242.7598,242.8228,60134.0
2018-10-01 11:00:00,269.56,269.81,269.52,269.79,33563.0,242.7868,243.012,242.7508,242.9939,33563.0
2018-10-01 11:10:00,269.8,269.8,269.49,269.58,40792.0,243.003,243.003,242.7237,242.8048,40792.0
2018-10-01 11:20:00,269.58,269.8,269.58,269.77,36168.0,242.8048,243.003,242.8048,242.9759,36168.0
2018-10-01 11:30:00,269.77,269.82,269.64,269.8,63657.0,242.9759,243.021,242.8588,243.003,63657.0
2018-10-01 11:40:00,269.8,269.91,269.77,269.9,107624.0,243.003,243.102,242.9759,243.093,107624.0
2018-10-01 11:50:00,269.9,269.91,269.52,269.62,39085.0,243.093,243.102,242.7508,242.8408,39085.0
2018-10-01 12:00:00,269.61,269.72,269.22,269.25,34528.0,242.8318,242.9309,242.4806,242.5076,34528.0
2018-10-01 12:10:00,269.25,269.77,269.23,269.6,30403.0,242.5076,242.9759,242.4896,242.8228,30403.0
2018-10-01 12:20:00,269.53,269.58,269.27,269.41,18381.0,242.7598,242.8048,242.5256,242.6517,18381.0
2018-10-01 12:30:00,269.38,269.4,268.95,269.01,29600.0,242.6247,242.6427,242.2374,242.2914,29600.0
2018-10-01 12:40:00,269.04,269.15,268.75,269.15,34088.0,242.3184,242.4175,242.0572,242.4175,34088.0
2018-10-01 12:50:00,269.16,269.3,269.16,269.22,17176.0,242.4265,242.5526,242.4265,242.4806,17176.0
2018-10-01 13:00:00,269.22,269.51,269.15,269.41,18647.0,242.4806,242.7418,242.4175,242.6517,18647.0
2018-10-01 13:10:00,269.45,269.45,269.17,269.41,17178.0,242.6877,242.6877,242.4355,242.6517,17178.0
2018-10-01 13:20:00,269.42,269.46,269.11,269.22,122670.0,242.6607,242.6967,242.3815,242.4806,122670.0
2018-10-01 13:30:00,269.22,269.28,268.95,269.11,28288.0,242.4806,242.5346,242.2374,242.3815,28288.0
2018-10-01 13:40:00,269.08,269.27,269.06,269.1,19022.0,242.3545,242.5256,242.3365,242.3725,19022.0
2018-10-01 13:50:00,269.13,269.17,268.85,268.91,21124.0,242.3995,242.4355,242.1473,242.2014,21124.0
2018-10-01 14:00:00,268.9,269.33,268.68,269.26,33706.0,242.1923,242.5796,241.9942,242.5166,33706.0
2018-10-01 14:10:00,269.37,269.45,269.24,269.31,39296.0,242.6157,242.6877,242.4986,242.5616,39296.0
2018-10-01 14:20:00,269.34,269.51,269.23,269.5,43093.0,242.5886,242.7418,242.4896,242.7328,43093.0
2018-10-01 14:30:00,269.49,269.52,269.29,269.43,45801.0,242.7237,242.7508,242.5436,242.6697,45801.0
2018-10-01 14:40:00,269.41,269.44,269.19,269.34,30150.0,242.6517,242.6787,242.4535,242.5886,30150.0
2018-10-01 14:50:00,269.37,269.42,269.23,269.27,33979.0,242.6157,242.6607,242.4896,242.5256,33979.0
2018-10-01 15:00:00,269.28,269.37,269.07,269.22,28974.0,242.5346,242.6157,242.3455,242.4806,28974.0
2018-10-01 15:10:00,269.22,269.35,269.13,269.33,39191.0,242.4806,242.5976,242.3995,242.5796,39191.0
2018-10-01 15:20:00,269.32,269.43,269.01,269.16,42715.0,242.5706,242.6697,242.2914,242.4265,42715.0
2018-10-01 15:30:00,269.14,269.18,268.73,268.77,46923.0,242.4085,242.4445,242.0392,242.0753,46923.0
2018-10-01 15:40:00,268.8,269.04,268.55,268.9,73236.0,242.1023,242.3184,241.8771,242.1923,73236.0
2018-10-01 15:50:00,268.9,269.5,268.83,269.19,236740.0,242.1923,242.7328,242.1293,242.4535,236740.0
2018-10-02 09:30:00,269.0,269.06,267.5,268.65,87563.0,242.2824,242.3365,240.9314,241.9672,87563.0
2018-10-02 09:40:00,268.56,269.12,268.55,268.93,22548.0,241.8861,242.3905,241.8771,242.2194,22548.0
2018-10-02 09:50:00,268.95,269.44,268.88,269.3,22198.0,242.2374,242.6787,242.1743,242.5526,22198.0
2018-10-02 10:00:00,269.3,269.6,269.0,269.54,19251.0,242.5526,242.8228,242.2824,242.7688,19251.0
2018-10-02 10:10:00,269.47,269.73,269.28,269.5,17703.0,242.7057,242.9399,242.5346,242.7328,17703.0
2018-10-02 10:20:00,269.54,269.97,269.48,269.9,24313.0,242.7688,243.1561,242.7147,243.093,24313.0
2018-10-02 10:30:00,269.87,269.97,269.6,269.83,18225.0,243.066,243.1561,242.8228,243.03,18225.0
2018-10-02 10:40:00,269.81,270.0,269.75,269.94,52314.0,243.012,243.1831,242.9579,243.1291,52314.0
2018-10-02 10:50:00,269.97,270.0,269.82,269.83,41325.0,243.1561,243.1831,243.021,243.03,41325.0
2018-10-02 11:00:00,269.81,269.9,269.68,269.89,56680.0,243.012,243.093,242.8949,243.084,56680.0
2018-10-02 11:10:00,269.9,269.92,269.71,269.71,55622.0,243.093,243.111,242.9219,242.9219,55622.0
2018-10-02 11:20:00,269.71,269.74,269.34,269.34,16487.0,242.9219,242.9489,242.5886,242.5886,16487.0
2018-10-02 11:30:00,269.38,269.57,269.36,269.41,21973.0,242.6247,242.7958,242.6067,242.6517,21973.0
2018-10-02 11:40:00,269.36,269.79,269.33,269.78,12533.0,242.6067,242.9939,242.5796,242.9849,12533.0
2018-10-02 11:50:00,269.81,269.94,269.68,269.86,20212.0,243.012,243.1291,242.8949,243.057,20212.0
2018-10-02 12:00:00,269.86,269.9,269.82,269.88,47994.0,243.057,243.093,243.021,243.075,47994.0
2018-10-02 12:10:00,269.89,269.9,269.67,269.75,13198.0,243.084,243.093,242.8859,242.9579,13198.0
2018-10-02 12:20:00,269.75,269.8,269.58,269.68,14560.0,242.9579,243.003,242.8048,242.8949,14560.0
2018-10-02 12:30:00,269.67,269.9,269.62,269.76,18707.0,242.8859,243.093,242.8408,242.9669,18707.0
2018-10-02 12:40:00,269.79,269.88,269.71,269.73,19323.0,242.9939,243.075,242.9219,242.9399,19323.0
2018-10-02 12:50:00,269.73,269.9,269.63,269.87,21941.0,242.9399,243.093,242.8498,243.066,21941.0
2018-10-02 13:00:00,269.89,269.89,269.64,269.85,10936.0,243.084,243.084,242.8588,243.048,10936.0
2018-10-02 13:10:00,269.86,269.91,269.71,269.9,58725.0,243.057,243.102,242.9219,243.093,58725.0
2018-10-02 13:20:00,269.9,270.79,269.9,270.74,53845.0,243.093,243.8946,243.093,243.8496,53845.0
2018-10-02 13:30:00,270.76,271.15,270.74,271.14,24369.0,243.8676,244.2189,243.8496,244.2099,24369.0
2018-10-02 13:40:00,271.12,271.3,271.05,271.27,32331.0,244.1919,244.354,244.1288,244.327,32331.0
2018-10-02 13:50:00,271.28,271.38,271.18,271.34,23558.0,244.336,244.426,244.2459,244.39,23558.0
2018-10-02 14:00:00,271.37,271.37,271.05,271.3,53787.0,244.417,244.417,244.1288,244.354,53787.0
2018-10-02 14:10:00,271.35,271.44,270.64,270.71,56175.0,244.399,244.4801,243.7595,243.8226,56175.0
2018-10-02 14:20:00,270.69,270.88,270.62,270.72,31845.0,243.8046,243.9757,243.7415,243.8316,31845.0
2018-10-02 14:30:00,270.75,270.84,270.66,270.69,26557.0,243.8586,243.9397,243.7775,243.8046,26557.0
2018-10-02 14:40:00,270.7,270.77,270.57,270.61,21478.0,243.8136,243.8766,243.6965,243.7325,21478.0
2018-10-02 14:50:00,270.63,270.67,270.26,270.29,26258.0,243.7505,243.7865,243.4173,243.4443,26258.0
2018-10-02 15:00:00,270.25,270.27,270.11,270.21,44145.0,243.4083,243.4263,243.2822,243.3722,44145.0
2018-10-02 15:10:00,270.22,270.23,269.78,269.78,34749.0,243.3812,243.3902,242.9849,242.9849,34749.0
2018-10-02 15:20:00,269.78,270.01,269.76,269.81,45688.0,242.9849,243.1921,242.9669,243.012,45688.0
2018-10-02 15:30:00,269.83,270.1,269.81,270.04,65205.0,243.03,243.2732,243.012,243.2191,65205.0
2018-10-02 15:40:00,270.05,270.67,270.05,270.64,63652.0,243.2281,243.7865,243.2281,243.7595,63652.0
2018-10-02 15:50:00,270.68,270.97,270.54,270.66,187972.0,243.7956,244.0567,243.6695,243.7775,187972.0
2018-10-03 09:30:00,272.0,272.07,271.24,271.5,80414.0,244.9844,245.0475,244.2999,244.5341,80414.0
2018-10-03 09:40:00,271.48,271.88,271.38,271.68,44423.0,244.5161,244.8764,244.426,244.6962,44423.0
2018-10-03 09:50:00,271.68,271.84,271.38,271.4,61583.0,244.6962,244.8403,244.426,244.444,61583.0
2018-10-03 10:00:00,271.37,271.45,270.9,270.91,39161.0,244.417,244.4891,243.9937,244.0027,39161.0
2018-10-03 10:10:00,270.93,271.14,270.68,270.95,19824.0,244.0207,244.2099,243.7956,244.0387,19824.0
2018-10-03 10:20:00,270.94,271.02,270.54,270.7,20738.0,244.0297,244.1018,243.6695,243.8136,20738.0
2018-10-03 10:30:00,270.7,271.06,270.65,271.01,92042.0,243.8136,244.1378,243.7685,244.0928,92042.0
2018-10-03 10:40:00,271.04,271.06,270.53,270.61,34267.0,244.1198,244.1378,243.6605,243.7325,34267.0
2018-10-03 10:50:00,270.61,270.92,270.38,270.89,29516.0,243.7325,244.0117,243.5253,243.9847,29516.0
2018-10-03 11:00:00,270.86,270.86,270.5,270.8,72635.0,243.9577,243.9577,243.6334,243.9036,72635.0
2018-10-03 11:10:00,270.79,270.8,270.46,270.71,31218.0,243.8946,243.9036,243.5974,243.8226,31218.0
2018-10-03 11:20:00,270.69,270.82,270.67,270.8,25954.0,243.8046,243.9216,243.7865,243.9036,25954.0
2018-10-03 11:30:00,270.8,270.81,270.36,270.6,26917.0,243.9036,243.9126,243.5073,243.7235,26917.0
2018-10-03 11:40:00,270.61,270.71,270.47,270.6,18703.0,243.7325,243.8226,243.6064,243.7235,18703.0
2018-10-03 11:50:00,270.65,270.89,270.5,270.89,27037.0,243.7685,243.9847,243.6334,243.9847,27037.0
2018-10-03 12:00:00,270.89,271.2,270.89,270.97,39835.0,243.9847,244.2639,243.9847,244.0567,39835.0
2018-10-03 12:10:00,270.95,271.03,270.77,270.97,14433.0,244.0387,244.1108,243.8766,244.0567,14433.0
2018-10-03 12:20:00,270.95,271.01,270.87,271.0,10160.0,244.0387,244.0928,243.9667,244.0838,10160.0
2018-10-03 12:30:00,270.99,271.15,270.97,271.03,35133.0,244.0748,244.2189,244.0567,244.1108,35133.0
2018-10-03 12:40:00,271.03,271.1,270.81,270.81,22847.0,244.1108,244.1738,243.9126,243.9126,22847.0
2018-10-03 12:50:00,270.81,270.84,270.62,270.82,11392.0,243.9126,243.9397,243.7415,243.9216,11392.0
2018-10-03 13:00:00,270.82,270.89,270.68,270.89,21555.0,243.9216,243.9847,243.7956,243.9847,21555.0
2018-10-03 13:10:00,270.84,270.94,270.83,270.83,9449.0,243.9397,244.0297,243.9307,243.9307,9449.0
2018-10-03 13:20:00,270.79,270.82,270.51,270.54,13935.0,243.8946,243.9216,243.6424,243.6695,13935.0
2018-10-03 13:30:00,270.52,270.55,270.38,270.46,15166.0,243.6514,243.6785,243.5253,243.5974,15166.0
2018-10-03 13:40:00,270.4,270.64,270.33,270.63,17853.0,243.5434,243.7595,243.4803,243.7505,17853.0
2018-10-03 13:50:00,270.64,270.85,270.62,270.81,25802.0,243.7595,243.9487,243.7415,243.9126,25802.0
2018-10-03 14:00:00,270.8,270.82,270.52,270.62,19712.0,243.9036,243.9216,243.6514,243.7415,19712.0
2018-10-03 14:10:00,270.62,270.87,270.47,270.61,24589.0,243.7415,243.9667,243.6064,243.7325,24589.0
2018-10-03 14:20:00,270.63,270.67,270.37,270.45,19642.0,243.7505,243.7865,243.5163,243.5884,19642.0
2018-10-03 14:30:00,270.43,270.47,269.9,270.17,27168.0,243.5704,243.6064,243.093,243.3362,27168.0
2018-10-03 14:40:00,270.16,270.46,270.13,270.28,22334.0,243.3272,243.5974,243.3002,243.4353,22334.0
2018-10-03 14:50:00,270.3,270.45,269.92,270.07,48048.0,243.4533,243.5884,243.111,243.2461,48048.0
2018-10-03 15:00:00,270.03,270.17,269.97,270.1,69110.0,243.2101,243.3362,243.1561,243.2732,69110.0
2018-10-03 15:10:00,270.12,270.17,269.9,269.95,39883.0,243.2912,243.3362,243.093,243.1381,39883.0
2018-10-03 15:20:00,269.98,270.06,269.77,270.03,52024.0,243.1651,243.2371,242.9759,243.2101,52024.0
2018-10-03 15:30:00,269.99,270.39,269.99,270.39,45644.0,243.1741,243.5344,243.1741,243.5344,45644.0
2018-10-03 15:40:00,270.4,270.99,270.38,270.89,105875.0,243.5434,244.0748,243.5253,243.9847,105875.0
2018-10-03 15:50:00,270.89,271.02,270.8,270.9,227055.0,243.9847,244.1018,243.9036,243.9937,227055.0
2018-10-04 09:30:00,271.0,271.62,270.41,271.03,139242.0,244.0838,244.6422,243.5524,244.1108,139242.0
2018-10-04 09:40:00,271.03,271.29,270.04,270.04,29856.0,244.1108,244.345,243.2191,243.2191,29856.0
2018-10-04 09:50:00,270.0,270.07,269.22,269.48,29382.0,243.1831,243.2461,242.4806,242.7147,29382.0
2018-10-04 10:00:00,269.26,269.61,269.09,269.44,28750.0,242.5166,242.8318,242.3635,242.6787,28750.0
2018-10-04 10:10:00,269.39,269.57,268.41,268.41,33902.0,242.6337,242.7958,241.751,241.751,33902.0
2018-10-04 10:20:00,268.44,268.55,267.41,267.62,36252.0,241.778,241.8771,240.8503,241.0395,36252.0
2018-10-04 10:30:00,267.57,268.14,267.44,268.11,29305.0,240.9944,241.5078,240.8774,241.4808,29305.0
2018-10-04 10:40:00,268.09,268.2,267.53,267.68,31711.0,241.4628,241.5619,240.9584,241.0935,31711.0
2018-10-04 10:50:00,267.75,267.78,267.41,267.42,31211.0,241.1566,241.1836,240.8503,240.8593,31211.0
2018-10-04 11:00:00,267.43,268.06,267.39,268.06,40304.0,240.8683,241.4358,240.8323,241.4358,40304.0
2018-10-04 11:10:00,268.09,268.37,267.94,268.19,27257.0,241.4628,241.715,241.3277,241.5529,27257.0
2018-10-04 11:20:00,268.23,268.28,267.7,267.7,22351.0,241.5889,241.6339,241.1115,241.1115,22351.0
2018-10-04 11:30:00,267.73,268.03,267.73,267.85,42728.0,241.1386,241.4088,241.1386,241.2466,42728.0
2018-10-04 11:40:00,267.88,268.2,267.8,267.93,37860.0,241.2737,241.5619,241.2016,241.3187,37860.0
2018-10-04 11:50:00,267.96,268.02,267.61,267.68,38786.0,241.3457,241.3997,241.0305,241.0935,38786.0
2018-10-04 12:00:00,267.72,267.79,267.43,267.77,33833.0,241.1295,241.1926,240.8683,241.1746,33833.0
2018-10-04 12:10:00,267.75,267.9,267.47,267.49,29408.0,241.1566,241.2917,240.9044,240.9224,29408.0
2018-10-04 12:20:00,267.57,267.95,267.31,267.94,32203.0,240.9944,241.3367,240.7603,241.3277,32203.0
2018-10-04 12:30:00,267.94,268.65,267.9,268.4,31800.0,241.3277,241.9672,241.2917,241.742,31800.0
2018-10-04 12:40:00,268.4,268.77,268.38,268.6,33505.0,241.742,242.0753,241.724,241.9221,33505.0
2018-10-04 12:50:00,268.59,268.66,268.29,268.34,22399.0,241.9131,241.9762,241.6429,241.688,22399.0
2018-10-04 13:00:00,268.21,268.37,268.05,268.08,23606.0,241.5709,241.715,241.4268,241.4538,23606.0
2018-10-04 13:10:00,268.07,268.23,267.71,267.83,55334.0,241.4448,241.5889,241.1205,241.2286,55334.0
2018-10-04 13:20:00,267.87,267.9,267.64,267.77,14052.0,241.2646,241.2917,241.0575,241.1746,14052.0
2018-10-04 13:30:00,267.8,267.87,267.4,267.85,15499.0,241.2016,241.2646,240.8413,241.2466,15499.0
2018-10-04 13:40:00,267.89,268.19,267.86,268.01,12975.0,241.2827,241.5529,241.2556,241.3907,12975.0
2018-10-04 13:50:00,267.97,268.19,267.81,267.93,18962.0,241.3547,241.5529,241.2106,241.3187,18962.0
2018-10-04 14:00:00,267.93,268.17,267.85,268.09,18983.0,241.3187,241.5348,241.2466,241.4628,18983.0
2018-10-04 14:10:00,268.05,268.1,267.78,267.78,26781.0,241.4268,241.4718,241.1836,241.1836,26781.0
2018-10-04 14:20:00,267.83,267.89,267.55,267.71,30170.0,241.2286,241.2827,240.9764,241.1205,30170.0
2018-10-04 14:30:00,267.66,267.89,267.38,267.78,34835.0,241.0755,241.2827,240.8233,241.1836,34835.0
2018-10-04 14:40:00,267.81,267.88,267.58,267.71,55654.0,241.2106,241.2737,241.0034,241.1205,55654.0
2018-10-04 14:50:00,267.73,268.03,267.71,267.78,54941.0,241.1386,241.4088,241.1205,241.1836,54941.0
2018-10-04 15:00:00,267.86,268.36,267.72,268.36,26772.0,241.2556,241.706,241.1295,241.706,26772.0
2018-10-04 15:10:00,268.34,268.49,267.95,268.07,37514.0,241.688,241.8231,241.3367,241.4448,37514.0
2018-10-04 15:20:00,268.07,268.14,267.8,267.81,24388.0,241.4448,241.5078,241.2016,241.2106,24388.0
2018-10-04 15:30:00,267.83,268.05,267.77,268.04,41553.0,241.2286,241.4268,241.1746,241.4178,41553.0
2018-10-04 15:40:00,268.02,268.49,267.91,268.34,66903.0,241.3997,241.8231,241.3007,241.688,66903.0
2018-10-04 15:50:00,268.34,268.44,268.04,268.32,154418.0,241.688,241.778,241.4178,241.67,154418.0
2018-10-05 09:30:00,268.65,269.2,268.39,269.13,34694.0,241.9672,242.4625,241.733,242.3995,34694.0
2018-10-05 09:40:00,269.16,269.9,269.13,269.66,17037.0,242.4265,243.093,242.3995,242.8769,17037.0
2018-10-05 09:50:00,269.72,270.35,269.6,269.96,55201.0,242.9309,243.4983,242.8228,243.1471,55201.0
2018-10-05 10:00:00,270.06,270.56,269.77,269.81,62358.0,243.2371,243.6875,242.9759,243.012,62358.0
2018-10-05 10:10:00,269.78,270.17,269.71,270.05,27624.0,242.9849,243.3362,242.9219,243.2281,27624.0
2018-10-05 10:20:00,270.13,270.89,270.03,270.82,33384.0,243.3002,243.9847,243.2101,243.9216,33384.0
2018-10-05 10:30:00,270.85,271.0,270.45,270.78,36164.0,243.9487,244.0838,243.5884,243.8856,36164.0
2018-10-05 10:40:00,270.73,270.75,269.81,269.81,46791.0,243.8406,243.8586,243.012,243.012,46791.0
2018-10-05 10:50:00,269.82,270.12,269.76,270.05,26630.0,243.021,243.2912,242.9669,243.2281,26630.0
2018-10-05 11:00:00,269.95,270.0,269.47,269.66,38191.0,243.1381,243.1831,242.7057,242.8769,38191.0
2018-10-05 11:10:00,269.61,269.77,269.16,269.18,25960.0,242.8318,242.9759,242.4265,242.4445,25960.0
2018-10-05 11:20:00,269.14,269.54,269.13,269.25,26151.0,242.4085,242.7688,242.3995,242.5076,26151.0
2018-10-05 11:30:00,269.17,269.44,269.1,269.25,24330.0,242.4355,242.6787,242.3725,242.5076,24330.0
2018-10-05 11:40:00,269.27,269.37,268.89,269.2,22113.0,242.5256,242.6157,242.1833,242.4625,22113.0
2018-10-05 11:50:00,269.11,269.2,268.61,268.67,29347.0,242.3815,242.4625,241.9311,241.9852,29347.0
2018-10-05 12:00:00,268.63,269.1,268.62,268.98,27630.0,241.9492,242.3725,241.9402,242.2644,27630.0
2018-10-05 12:10:00,268.97,269.05,268.45,268.65,26758.0,242.2554,242.3274,241.787,241.9672,26758.0
2018-10-05 12:20:00,268.69,268.88,268.63,268.76,12686.0,242.0032,242.1743,241.9492,242.0662,12686.0
2018-10-05 12:30:00,268.77,268.92,268.61,268.77,14605.0,242.0753,242.2104,241.9311,242.0753,14605.0
2018-10-05 12:40:00,268.76,268.86,268.36,268.86,14140.0,242.0662,242.1563,241.706,242.1563,14140.0
2018-10-05 12:50:00,268.82,269.08,268.77,268.81,15504.0,242.1203,242.3545,242.0753,242.1113,15504.0
2018-10-05 13:00:00,268.77,268.8,268.39,268.47,31706.0,242.0753,242.1023,241.733,241.8051,31706.0
2018-10-05 13:10:00,268.42,268.54,268.25,268.25,29145.0,241.76,241.8681,241.6069,241.6069,29145.0
2018-10-05 13:20:00,268.23,268.23,267.98,268.07,24374.0,241.5889,241.5889,241.3637,241.4448,24374.0
2018-10-05 13:30:00,268.12,268.37,267.95,268.27,21801.0,241.4898,241.715,241.3367,241.6249,21801.0
2018-10-05 13:40:00,268.3,268.89,268.29,268.89,18815.0,241.6519,242.1833,241.6429,242.1833,18815.0
2018-10-05 13:50:00,268.96,269.05,268.82,268.89,21050.0,242.2464,242.3274,242.1203,242.1833,21050.0
2018-10-05 14:00:00,268.86,269.15,268.81,268.87,17314.0,242.1563,242.4175,242.1113,242.1653,17314.0
2018-10-05 14:10:00,268.87,269.33,268.84,269.33,40926.0,242.1653,242.5796,242.1383,242.5796,40926.0
2018-10-05 14:20:00,269.31,269.37,269.14,269.28,23581.0,242.5616,242.6157,242.4085,242.5346,23581.0
2018-10-05 14:30:00,269.31,269.57,269.22,269.37,26501.0,242.5616,242.7958,242.4806,242.6157,26501.0
2018-10-05 14:40:00,269.39,269.61,269.14,269.3,34189.0,242.6337,242.8318,242.4085,242.5526,34189.0
2018-10-05 14:50:00,269.36,269.38,269.02,269.04,29981.0,242.6067,242.6247,242.3004,242.3184,29981.0
2018-10-05 15:00:00,269.13,269.54,269.05,269.3,36068.0,242.3995,242.7688,242.3274,242.5526,36068.0
2018-10-05 15:10:00,269.3,269.32,268.99,269.18,60293.0,242.5526,242.5706,242.2734,242.4445,60293.0
2018-10-05 15:20:00,269.14,269.42,269.08,269.36,28602.0,242.4085,242.6607,242.3545,242.6067,28602.0
2018-10-05 15:30:00,269.37,269.37,268.93,268.95,36659.0,242.6157,242.6157,242.2194,242.2374,36659.0
2018-10-05 15:40:00,268.94,269.7,268.84,269.61,70935.0,242.2284,242.9129,242.1383,242.8318,70935.0
2018-10-05 15:50:00,269.59,269.92,269.02,269.33,173044.0,242.8138,243.111,242.3004,242.5796,173044.0
2018-10-08 09:30:00,268.84,269.0,268.06,268.91,47160.0,242.1383,242.2824,241.4358,242.2014,47160.0
2018-10-08 09:40:00,268.82,268.87,268.37,268.42,26259.0,242.1203,242.1653,241.715,241.76,26259.0
2018-10-08 09:50:00,268.35,268.64,268.21,268.64,17127.0,241.697,241.9582,241.5709,241.9582,17127.0
2018-10-08 10:00:00,268.77,269.03,268.35,268.7,16851.0,242.0753,242.3094,241.697,242.0122,16851.0
2018-10-08 10:10:00,268.82,269.0,268.65,269.0,11066.0,242.1203,242.2824,241.9672,242.2824,11066.0
2018-10-08 10:20:00,269.0,269.05,268.69,268.83,17452.0,242.2824,242.3274,242.0032,242.1293,17452.0
2018-10-08 10:30:00,268.79,268.9,268.54,268.72,29960.0,242.0933,242.1923,241.8681,242.0302,29960.0
2018-10-08 10:40:00,268.8,269.05,268.46,268.46,14143.0,242.1023,242.3274,241.796,241.796,14143.0
2018-10-08 10:50:00,268.46,268.65,268.29,268.62,25438.0,241.796,241.9672,241.6429,241.9402,25438.0
2018-10-08 11:00:00,268.61,268.62,268.02,268.04,24022.0,241.9311,241.9402,241.3997,241.4178,24022.0
2018-10-08 11:10:00,268.09,268.2,267.81,267.98,15220.0,241.4628,241.5619,241.2106,241.3637,15220.0
2018-10-08 11:20:00,267.92,267.92,267.19,267.23,22575.0,241.3097,241.3097,240.6522,240.6882,22575.0
2018-10-08 11:30:00,267.24,267.47,267.08,267.19,25548.0,240.6972,240.9044,240.5531,240.6522,25548.0
2018-10-08 11:40:00,267.2,267.2,266.1,266.21,32938.0,240.6612,240.6612,239.6704,239.7695,32938.0
2018-10-08 11:50:00,266.29,266.8,266.19,266.72,15577.0,239.8416,240.3009,239.7515,240.2289,15577.0
2018-10-08 12:00:00,266.71,266.74,266.31,266.39,14618.0,240.2199,240.2469,239.8596,239.9316,14618.0
2018-10-08 12:10:00,266.32,266.5,266.15,266.21,17651.0,239.8686,240.0307,239.7155,239.7695,17651.0
2018-10-08 12:20:00,266.18,266.45,266.11,266.41,10865.0,239.7425,239.9857,239.6795,239.9497,10865.0
2018-10-08 12:30:00,266.35,266.35,266.05,266.08,15812.0,239.8956,239.8956,239.6254,239.6524,15812.0
2018-10-08 12:40:00,266.09,266.51,266.07,266.4,15464.0,239.6614,240.0397,239.6434,239.9406,15464.0
2018-10-08 12:50:00,266.43,266.53,265.73,265.73,25916.0,239.9677,240.0577,239.3372,239.3372,25916.0
2018-10-08 13:00:00,265.69,266.56,265.65,266.53,26747.0,239.3012,240.0848,239.2651,240.0577,26747.0
2018-10-08 13:10:00,266.52,266.67,266.14,266.21,20241.0,240.0487,240.1838,239.7065,239.7695,20241.0
2018-10-08 13:20:00,266.23,266.29,265.91,265.93,14349.0,239.7875,239.8416,239.4993,239.5173,14349.0
2018-10-08 13:30:00,265.89,266.49,265.89,266.49,19020.0,239.4813,240.0217,239.4813,240.0217,19020.0
2018-10-08 13:40:00,266.47,266.79,266.47,266.62,20418.0,240.0037,240.2919,240.0037,240.1388,20418.0
2018-10-08 13:50:00,266.64,266.72,266.41,266.44,14136.0,240.1568,240.2289,239.9497,239.9767,14136.0
2018-10-08 14:00:00,266.38,267.57,266.27,267.45,45158.0,239.9226,240.9944,239.8236,240.8864,45158.0
2018-10-08 14:10:00,267.42,267.84,267.41,267.43,28588.0,240.8593,241.2376,240.8503,240.8683,28588.0
2018-10-08 14:20:00,267.47,268.05,267.46,267.77,15171.0,240.9044,241.4268,240.8954,241.1746,15171.0
2018-10-08 14:30:00,267.83,268.52,267.81,268.5,26952.0,241.2286,241.8501,241.2106,241.8321,26952.0
2018-10-08 14:40:00,268.43,268.94,268.33,268.8,25210.0,241.769,242.2284,241.679,242.1023,25210.0
2018-10-08 14:50:00,268.84,268.88,268.41,268.7,27583.0,242.1383,242.1743,241.751,242.0122,27583.0
2018-10-08 15:00:00,268.58,269.06,268.57,269.04,24840.0,241.9041,242.3365,241.8951,242.3184,24840.0
2018-10-08 15:10:00,269.01,269.24,268.92,269.11,31079.0,242.2914,242.4986,242.2104,242.3815,31079.0
2018-10-08 15:20:00,269.09,269.1,268.76,268.95,26374.0,242.3635,242.3725,242.0662,242.2374,26374.0
2018-10-08 15:30:00,268.96,269.27,268.87,269.26,34035.0,242.2464,242.5256,242.1653,242.5166,34035.0
2018-10-08 15:40:00,269.27,269.66,269.27,269.55,46732.0,242.5256,242.8769,242.5256,242.7778,46732.0
2018-10-08 15:50:00,269.57,269.58,269.01,269.09,141873.0,242.7958,242.8048,242.2914,242.3635,141873.0
2018-10-09 09:30:00,269.19,269.75,268.61,269.41,90386.0,242.4535,242.9579,241.9311,242.6517,90386.0
2018-10-09 09:40:00,269.36,269.47,268.53,268.91,32981.0,242.6067,242.7057,241.8591,242.2014,32981.0
2018-10-09 09:50:00,268.78,269.42,268.47,269.29,30866.0,242.0843,242.6607,241.8051,242.5436,30866.0
2018-10-09 10:00:00,269.35,270.18,269.24,270.18,37199.0,242.5976,243.3452,242.4986,243.3452,37199.0
2018-10-09 10:10:00,270.15,270.53,270.1,270.4,57080.0,243.3182,243.6605,243.2732,243.5434,57080.0
2018-10-09 10:20:00,270.43,270.8,270.35,270.75,33635.0,243.5704,243.9036,243.4983,243.8586,33635.0
2018-10-09 10:30:00,270.8,271.62,270.66,271.62,46825.0,243.9036,244.6422,243.7775,244.6422,46825.0
2018-10-09 10:40:00,271.59,271.96,271.51,271.91,52814.0,244.6152,244.9484,244.5431,244.9034,52814.0
2018-10-09 10:50:00,271.92,271.94,271.21,271.34,49613.0,244.9124,244.9304,244.2729,244.39,49613.0
2018-10-09 11:00:00,271.3,271.36,270.54,270.56,35534.0,244.354,244.408,243.6695,243.6875,35534.0
2018-10-09 11:10:00,270.64,271.19,270.62,270.96,29941.0,243.7595,244.2549,243.7415,244.0477,29941.0
2018-10-09 11:20:00,271.02,271.5,270.99,271.22,29382.0,244.1018,244.5341,244.0748,244.2819,29382.0
2018-10-09 11:30:00,271.19,271.26,270.79,270.94,29392.0,244.2549,244.3179,243.8946,244.0297,29392.0
2018-10-09 11:40:00,270.95,271.2,270.93,271.09,25698.0,244.0387,244.2639,244.0207,244.1648,25698.0
2018-10-09 11:50:00,271.1,271.5,270.98,271.05,26516.0,244.1738,244.5341,244.0658,244.1288,26516.0
2018-10-09 12:00:00,271.04,271.43,270.87,271.18,41681.0,244.1198,244.4711,243.9667,244.2459,41681.0
2018-10-09 12:10:00,271.15,271.2,270.55,270.56,28563.0,244.2189,244.2639,243.6785,243.6875,28563.0
2018-10-09 12:20:00,270.57,270.6,270.24,270.29,21299.0,243.6965,243.7235,243.3993,243.4443,21299.0
2018-10-09 12:30:00,270.21,270.5,269.84,270.36,28404.0,243.3722,243.6334,243.039,243.5073,28404.0
2018-10-09 12:40:00,270.36,270.4,269.62,269.76,25528.0,243.5073,243.5434,242.8408,242.9669,25528.0
2018-10-09 12:50:00,269.79,269.92,269.55,269.75,19466.0,242.9939,243.111,242.7778,242.9579,19466.0
2018-10-09 13:00:00,269.75,269.77,269.46,269.5,19553.0,242.9579,242.9759,242.6967,242.7328,19553.0
2018-10-09 13:10:00,269.51,270.41,269.51,270.41,23971.0,242.7418,243.5524,242.7418,243.5524,23971.0
2018-10-09 13:20:00,270.43,271.0,270.43,270.9,27309.0,243.5704,244.0838,243.5704,243.9937,27309.0
2018-10-09 13:30:00,270.94,270.97,270.38,270.38,19337.0,244.0297,244.0567,243.5253,243.5253,19337.0
2018-10-09 13:40:00,270.43,270.59,270.3,270.3,32106.0,243.5704,243.7145,243.4533,243.4533,32106.0
2018-10-09 13:50:00,270.28,270.65,270.15,270.55,17717.0,243.4353,243.7685,243.3182,243.6785,17717.0
2018-10-09 14:00:00,270.58,270.97,270.45,270.93,22079.0,243.7055,244.0567,243.5884,244.0207,22079.0
2018-10-09 14:10:00,271.0,271.21,270.69,270.71,43174.0,244.0838,244.2729,243.8046,243.8226,43174.0
2018-10-09 14:20:00,270.63,270.68,270.37,270.53,30170.0,243.7505,243.7956,243.5163,243.6605,30170.0
2018-10-09 14:30:00,270.58,270.61,270.12,270.38,32110.0,243.7055,243.7325,243.2912,243.5253,32110.0
2018-10-09 14:40:00,270.38,270.57,270.34,270.47,21847.0,243.5253,243.6965,243.4893,243.6064,21847.0
2018-10-09 14:50:00,270.53,270.96,270.46,270.7,34420.0,243.6605,244.0477,243.5974,243.8136,34420.0
2018-10-09 15:00:00,270.7,270.82,270.4,270.48,29896.0,243.8136,243.9216,243.5434,243.6154,29896.0
2018-10-09 15:10:00,270.53,270.71,270.43,270.7,32820.0,243.6605,243.8226,243.5704,243.8136,32820.0
2018-10-09 15:20:00,270.72,270.78,270.35,270.48,38926.0,243.8316,243.8856,243.4983,243.6154,38926.0
2018-10-09 15:30:00,270.46,270.46,270.23,270.34,43300.0,243.5974,243.5974,243.3902,243.4893,43300.0
2018-10-09 15:40:00,270.34,270.7,270.0,270.65,85817.0,243.4893,243.8136,243.1831,243.7685,85817.0
2018-10-09 15:50:00,270.64,270.64,270.03,270.13,140868.0,243.7595,243.7595,243.2101,243.3002,140868.0
2018-10-10 09:30:00,270.6,271.42,270.11,270.83,74903.0,243.7235,244.4621,243.2822,243.9307,74903.0
2018-10-10 09:40:00,270.77,271.18,269.96,269.96,49263.0,243.8766,244.2459,243.1471,243.1471,49263.0
2018-10-10 09:50:00,269.88,270.21,269.12,269.44,52008.0,243.075,243.3722,242.3905,242.6787,52008.0
2018-10-10 10:00:00,269.48,270.02,268.66,269.33,92845.0,242.7147,243.2011,241.9762,242.5796,92845.0
2018-10-10 10:10:00,269.36,269.36,268.79,269.0,63518.0,242.6067,242.6067,242.0933,242.2824,63518.0
2018-10-10 10:20:00,269.0,269.66,268.88,269.58,53306.0,242.2824,242.8769,242.1743,242.8048,53306.0
2018-10-10 10:30:00,269.68,269.73,268.7,269.0,34508.0,242.8949,242.9399,242.0122,242.2824,34508.0
2018-10-10 10:40:00,269.05,269.37,268.83,268.85,32676.0,242.3274,242.6157,242.1293,242.1473,32676.0
2018-10-10 10:50:00,268.87,269.43,268.74,268.85,38412.0,242.1653,242.6697,242.0482,242.1473,38412.0
2018-10-10 11:00:00,268.84,268.94,268.33,268.68,53030.0,242.1383,242.2284,241.679,241.9942,53030.0
2018-10-10 11:10:00,268.69,268.96,268.56,268.81,38796.0,242.0032,242.2464,241.8861,242.1113,38796.0
2018-10-10 11:20:00,268.75,269.41,268.32,269.19,41126.0,242.0572,242.6517,241.67,242.4535,41126.0
2018-10-10 11:30:00,269.19,269.29,268.64,268.65,29403.0,242.4535,242.5436,241.9582,241.9672,29403.0
2018-10-10 11:40:00,268.68,268.98,268.27,268.65,20099.0,241.9942,242.2644,241.6249,241.9672,20099.0
2018-10-10 11:50:00,268.69,268.86,268.48,268.53,20293.0,242.0032,242.1563,241.8141,241.8591,20293.0
2018-10-10 12:00:00,268.46,268.64,267.75,268.11,23768.0,241.796,241.9582,241.1566,241.4808,23768.0
2018-10-10 12:10:00,268.1,268.94,268.04,268.87,24219.0,241.4718,242.2284,241.4178,242.1653,24219.0
2018-10-10 12:20:00,268.89,268.94,268.51,268.51,31350.0,242.1833,242.2284,241.8411,241.8411,31350.0
2018-10-10 12:30:00,268.58,268.61,268.11,268.2,22697.0,241.9041,241.9311,241.4808,241.5619,22697.0
2018-10-10 12:40:00,268.19,268.36,268.02,268.22,21177.0,241.5529,241.706,241.3997,241.5799,21177.0
2018-10-10 12:50:00,268.24,268.68,268.21,268.21,17340.0,241.5979,241.9942,241.5709,241.5709,17340.0
2018-10-10 13:00:00,268.19,268.19,267.45,267.5,29377.0,241.5529,241.5529,240.8864,240.9314,29377.0
2018-10-10 13:10:00,267.45,268.26,267.35,268.13,62909.0,240.8864,241.6159,240.7963,241.4988,62909.0
2018-10-10 13:20:00,268.18,268.46,267.86,268.12,71554.0,241.5439,241.796,241.2556,241.4898,71554.0
2018-10-10 13:30:00,268.12,268.34,267.96,268.12,39561.0,241.4898,241.688,241.3457,241.4898,39561.0
2018-10-10 13:40:00,268.12,268.28,267.83,268.24,44007.0,241.4898,241.6339,241.2286,241.5979,44007.0
2018-10-10 13:50:00,268.18,268.18,267.82,268.01,61948.0,241.5439,241.5439,241.2196,241.3907,61948.0
2018-10-10 14:00:00,268.01,268.36,267.43,267.55,55218.0,241.3907,241.706,240.8683,240.9764,55218.0
2018-10-10 14:10:00,267.53,268.19,267.51,267.93,41531.0,240.9584,241.5529,240.9404,241.3187,41531.0
2018-10-10 14:20:00,268.02,268.02,267.53,267.81,78948.0,241.3997,241.3997,240.9584,241.2106,78948.0
2018-10-10 14:30:00,267.8,267.89,266.96,267.14,50646.0,241.2016,241.2827,240.445,240.6072,50646.0
2018-10-10 14:40:00,267.2,267.42,266.88,266.91,58001.0,240.6612,240.8593,240.373,240.4,58001.0
2018-10-10 14:50:00,266.91,267.33,266.89,267.12,99237.0,240.4,240.7783,240.382,240.5891,99237.0
2018-10-10 15:00:00,267.08,267.08,266.56,266.63,67480.0,240.5531,240.5531,240.0848,240.1478,67480.0
2018-10-10 15:10:00,266.63,266.65,265.5,265.64,124664.0,240.1478,240.1658,239.13,239.2561,124664.0
2018-10-10 15:20:00,265.72,266.5,265.71,266.18,73555.0,239.3282,240.0307,239.3192,239.7425,73555.0
2018-10-10 15:30:00,266.18,266.18,264.51,264.55,111054.0,239.7425,239.7425,238.2384,238.2744,111054.0
2018-10-10 15:40:00,264.52,265.45,263.98,265.41,195483.0,238.2474,239.085,237.761,239.049,195483.0
2018-10-10 15:50:00,265.38,265.57,262.52,263.41,578084.0,239.022,239.1931,236.446,237.2476,578084.0
2018-10-11 09:30:00,262.0,263.09,261.0,261.52,188294.0,235.9777,236.9594,235.077,235.5453,188294.0
2018-10-11 09:40:00,261.58,263.79,261.11,263.7,59518.0,235.5994,237.5899,235.1761,237.5088,59518.0
2018-10-11 09:50:00,263.7,264.05,263.2,263.41,105164.0,237.5088,237.8241,237.0585,237.2476,105164.0
2018-10-11 10:00:00,263.42,263.62,262.64,263.44,75639.0,237.2566,237.4368,236.5541,237.2746,75639.0
2018-10-11 10:10:00,263.5,263.59,262.5,262.81,38322.0,237.3287,237.4097,236.428,236.7072,38322.0
2018-10-11 10:20:00,262.86,263.15,262.49,262.79,46671.0,236.7522,237.0134,236.419,236.6892,46671.0
2018-10-11 10:30:00,262.78,263.01,261.91,262.18,44549.0,236.6802,236.8874,235.8966,236.1398,44549.0
2018-10-11 10:40:00,262.18,262.48,261.53,261.69,32568.0,236.1398,236.41,235.5543,235.6985,32568.0
2018-10-11 10:50:00,261.64,262.46,261.45,262.0,45747.0,235.6534,236.392,235.4823,235.9777,45747.0
2018-10-11 11:00:00,262.11,262.13,260.54,260.66,88314.0,236.0767,236.0948,234.6627,234.7708,88314.0
2018-10-11 11:10:00,260.68,260.91,260.05,260.6,130326.0,234.7888,234.9959,234.2213,234.7167,130326.0
2018-10-11 11:20:00,260.63,261.76,260.63,261.35,56667.0,234.7437,235.7615,234.7437,235.3922,56667.0
2018-10-11 11:30:00,261.4,261.43,260.46,260.78,51342.0,235.4373,235.4643,234.5906,234.8788,51342.0
2018-10-11 11:40:00,260.84,262.45,260.82,262.4,43875.0,234.9329,236.383,234.9149,236.3379,43875.0
2018-10-11 11:50:00,262.33,263.24,262.11,262.64,46008.0,236.2749,237.0945,236.0767,236.5541,46008.0
2018-10-11 12:00:00,262.53,262.65,262.15,262.25,37467.0,236.455,236.5631,236.1128,236.2028,37467.0
2018-10-11 12:10:00,262.3,263.38,262.28,263.3,39731.0,236.2479,237.2206,236.2299,237.1485,39731.0
2018-10-11 12:20:00,263.25,264.32,263.25,263.75,47574.0,237.1035,238.0672,237.1035,237.5539,47574.0
2018-10-11 12:30:00,263.78,264.41,263.31,263.55,62852.0,237.5809,238.1483,237.1576,237.3737,62852.0
2018-10-11 12:40:00,263.56,263.71,262.88,262.89,49601.0,237.3827,237.5178,236.7703,236.7793,49601.0
2018-10-11 12:50:00,262.91,263.38,262.8,263.24,34216.0,236.7973,237.2206,236.6982,237.0945,34216.0
2018-10-11 13:00:00,263.12,263.17,262.32,262.39,66688.0,236.9864,237.0315,236.2659,236.3289,66688.0
2018-10-11 13:10:00,262.37,263.69,262.22,263.36,63564.0,236.3109,237.4998,236.1758,237.2026,63564.0
2018-10-11 13:20:00,263.35,263.63,262.62,263.02,29386.0,237.1936,237.4458,236.5361,236.8964,29386.0
2018-10-11 13:30:00,263.08,263.23,262.05,262.2,35590.0,236.9504,237.0855,236.0227,236.1578,35590.0
2018-10-11 13:40:00,262.17,262.33,261.66,261.87,40152.0,236.1308,236.2749,235.6714,235.8606,40152.0
2018-10-11 13:50:00,261.84,262.56,261.49,262.53,45118.0,235.8336,236.482,235.5183,236.455,45118.0
2018-10-11 14:00:00,262.53,263.01,262.24,262.24,54238.0,236.455,236.8874,236.1938,236.1938,54238.0
2018-10-11 14:10:00,262.33,262.48,261.2,261.51,44135.0,236.2749,236.41,235.2571,235.5363,44135.0
2018-10-11 14:20:00,261.54,262.11,261.27,261.27,101867.0,235.5634,236.0767,235.3202,235.3202,101867.0
2018-10-11 14:30:00,261.24,261.26,259.19,259.32,107398.0,235.2932,235.3112,233.4468,233.5638,107398.0
2018-10-11 14:40:00,259.31,259.51,255.78,257.5,153291.0,233.5548,233.735,230.3754,231.9246,153291.0
2018-10-11 14:50:00,257.42,258.39,256.86,258.39,136015.0,231.8526,232.7262,231.3482,232.7262,136015.0
2018-10-11 15:00:00,258.28,258.68,257.37,257.43,122205.0,232.6271,232.9874,231.8075,231.8616,122205.0
2018-10-11 15:10:00,257.46,260.76,256.93,260.7,119362.0,231.8886,234.8608,231.4112,234.8068,119362.0
2018-10-11 15:20:00,260.88,260.88,259.89,260.24,126029.0,234.9689,234.9689,234.0772,234.3925,126029.0
2018-10-11 15:30:00,260.24,260.91,259.33,259.98,124616.0,234.3925,234.9959,233.5729,234.1583,124616.0
2018-10-11 15:40:00,259.87,259.97,257.64,257.64,105795.0,234.0592,234.1493,232.0507,232.0507,105795.0
2018-10-11 15:50:00,257.63,258.62,256.71,257.08,329737.0,232.0417,232.9334,231.2131,231.5463,329737.0
2018-10-12 09:30:00,259.7,260.91,258.6,259.51,174854.0,233.9061,234.9959,232.9154,233.735,174854.0
2018-10-12 09:40:00,259.56,259.84,258.75,259.66,95465.0,233.78,234.0322,233.0505,233.8701,95465.0
2018-10-12 09:50:00,259.8,260.81,259.37,260.74,82066.0,233.9962,234.9059,233.6089,234.8428,82066.0
2018-10-12 10:00:00,260.82,261.2,260.38,261.19,77439.0,234.9149,235.2571,234.5186,235.2481,77439.0
2018-10-12 10:10:00,261.14,261.39,260.08,260.51,59750.0,235.2031,235.4283,234.2484,234.6357,59750.0
2018-10-12 10:20:00,260.54,260.75,259.75,259.92,58840.0,234.6627,234.8518,233.9511,234.1043,58840.0
2018-10-12 10:30:00,259.81,260.87,259.78,260.53,55525.0,234.0052,234.9599,233.9782,234.6537,55525.0
2018-10-12 10:40:00,260.57,260.86,260.17,260.23,56827.0,234.6897,234.9509,234.3294,234.3835,56827.0
2018-10-12 10:50:00,260.18,260.98,260.08,260.52,45765.0,234.3384,235.059,234.2484,234.6447,45765.0
2018-10-12 11:00:00,260.59,260.87,260.3,260.8,55318.0,234.7077,234.9599,234.4465,234.8969,55318.0
2018-10-12 11:10:00,260.88,261.33,260.51,260.51,39891.0,234.9689,235.3742,234.6357,234.6357,39891.0
2018-10-12 11:20:00,260.62,261.0,260.08,260.2,41185.0,234.7347,235.077,234.2484,234.3564,41185.0
2018-10-12 11:30:00,260.21,260.26,259.82,260.03,54545.0,234.3655,234.4105,234.0142,234.2033,54545.0
2018-10-12 11:40:00,259.95,259.96,258.83,259.51,38127.0,234.1313,234.1403,233.1225,233.735,38127.0
2018-10-12 11:50:00,259.58,260.0,259.43,259.86,25986.0,233.798,234.1763,233.6629,234.0502,25986.0
2018-10-12 12:00:00,259.78,259.82,258.98,259.28,40554.0,233.9782,234.0142,233.2576,233.5278,40554.0
2018-10-12 12:10:00,259.27,259.57,258.92,258.95,25729.0,233.5188,233.789,233.2036,233.2306,25729.0
2018-10-12 12:20:00,258.9,259.15,258.41,258.63,29329.0,233.1856,233.4107,232.7442,232.9424,29329.0
2018-10-12 12:30:00,258.69,258.88,258.36,258.57,37853.0,232.9964,233.1676,232.6992,232.8883,37853.0
2018-10-12 12:40:00,258.57,258.74,257.91,257.97,34535.0,232.8883,233.0415,232.2939,232.3479,34535.0
2018-10-12 12:50:00,257.99,259.59,257.94,259.55,34021.0,232.3659,233.807,232.3209,233.771,34021.0
2018-10-12 13:00:00,259.64,259.91,259.14,259.87,28208.0,233.8521,234.0952,233.4017,234.0592,28208.0
2018-10-12 13:10:00,259.88,259.99,259.25,259.43,35359.0,234.0682,234.1673,233.5008,233.6629,35359.0
2018-10-12 13:20:00,259.47,259.73,258.85,259.01,35950.0,233.699,233.9331,233.1405,233.2846,35950.0
2018-10-12 13:30:00,258.89,258.93,257.72,257.92,52651.0,233.1766,233.2126,232.1228,232.3029,52651.0
2018-10-12 13:40:00,257.93,259.5,257.86,259.48,40086.0,232.3119,233.726,232.2489,233.708,40086.0
2018-10-12 13:50:00,259.5,259.57,258.7,258.77,32063.0,233.726,233.789,233.0054,233.0685,32063.0
2018-10-12 14:00:00,258.84,258.88,257.57,257.79,48973.0,233.1315,233.1676,231.9877,232.1858,48973.0
2018-10-12 14:10:00,257.79,258.29,257.09,258.18,69064.0,232.1858,232.6362,231.5553,232.5371,69064.0
2018-10-12 14:20:00,258.29,258.41,257.47,258.03,34275.0,232.6362,232.7442,231.8976,232.402,34275.0
2018-10-12 14:30:00,258.06,258.14,257.37,257.51,43276.0,232.429,232.501,231.8075,231.9336,43276.0
2018-10-12 14:40:00,257.61,257.71,256.86,256.93,42646.0,232.0237,232.1138,231.3482,231.4112,42646.0
2018-10-12 14:50:00,256.9,258.72,256.89,258.18,65973.0,231.3842,233.0234,231.3752,232.5371,65973.0
2018-10-12 15:00:00,258.17,258.48,257.44,258.33,72110.0,232.5281,232.8073,231.8706,232.6722,72110.0
2018-10-12 15:10:00,258.32,258.75,257.69,257.81,61471.0,232.6632,233.0505,232.0957,232.2038,61471.0
2018-10-12 15:20:00,257.83,258.93,257.83,258.73,67607.0,232.2218,233.2126,232.2218,233.0324,67607.0
2018-10-12 15:30:00,258.76,259.37,258.55,259.0,92097.0,233.0595,233.6089,232.8703,233.2756,92097.0
2018-10-12 15:40:00,259.05,259.64,258.91,259.59,142954.0,233.3207,233.8521,233.1946,233.807,142954.0
2018-10-12 15:50:00,259.61,260.33,259.39,259.41,234458.0,233.825,234.4735,233.6269,233.6449,234458.0
2018-10-15 09:30:00,260.13,260.98,259.75,260.6,119195.0,234.2934,235.059,233.9511,234.7167,119195.0
2018-10-15 09:40:00,260.58,261.31,259.89,260.6,63205.0,234.6987,235.3562,234.0772,234.7167,63205.0
2018-10-15 09:50:00,260.62,260.71,259.58,259.7,43950.0,234.7347,234.8158,233.798,233.9061,43950.0
2018-10-15 10:00:00,259.68,260.34,259.31,260.13,75956.0,233.8881,234.4825,233.5548,234.2934,75956.0
2018-10-15 10:10:00,260.13,260.84,260.06,260.42,88009.0,234.2934,234.9329,234.2304,234.5546,88009.0
2018-10-15 10:20:00,260.35,261.17,260.31,261.02,44967.0,234.4915,235.2301,234.4555,235.095,44967.0
2018-10-15 10:30:00,260.99,261.35,260.84,261.18,42267.0,235.068,235.3922,234.9329,235.2391,42267.0
2018-10-15 10:40:00,261.18,261.25,260.69,260.86,52960.0,235.2391,235.3022,234.7978,234.9509,52960.0
2018-10-15 10:50:00,260.91,261.66,260.77,261.48,58461.0,234.9959,235.6714,234.8698,235.5093,58461.0
2018-10-15 11:00:00,261.53,261.87,261.48,261.65,68110.0,235.5543,235.8606,235.5093,235.6624,68110.0
2018-10-15 11:10:00,261.64,261.66,260.82,261.08,76663.0,235.6534,235.6714,234.9149,235.149,76663.0
2018-10-15 11:20:00,261.11,261.61,260.68,261.58,72181.0,235.1761,235.6264,234.7888,235.5994,72181.0
2018-10-15 11:30:00,261.6,262.03,261.38,261.71,29257.0,235.6174,236.0047,235.4192,235.7165,29257.0
2018-10-15 11:40:00,261.79,262.02,261.53,261.73,54626.0,235.7885,235.9957,235.5543,235.7345,54626.0
2018-10-15 11:50:00,261.64,261.74,260.8,261.16,88015.0,235.6534,235.7435,234.8969,235.2211,88015.0
2018-10-15 12:00:00,261.18,261.22,260.62,261.01,91523.0,235.2391,235.2751,234.7347,235.086,91523.0
2018-10-15 12:10:00,261.02,261.1,260.45,260.76,47118.0,235.095,235.1671,234.5816,234.8608,47118.0
2018-10-15 12:20:00,260.75,260.91,260.62,260.69,34017.0,234.8518,234.9959,234.7347,234.7978,34017.0
2018-10-15 12:30:00,260.7,261.29,260.5,260.93,26407.0,234.8068,235.3382,234.6266,235.0139,26407.0
2018-10-15 12:40:00,260.97,261.12,260.8,261.06,37074.0,235.05,235.1851,234.8969,235.131,37074.0
2018-10-15 12:50:00,261.01,261.2,260.79,260.87,32543.0,235.086,235.2571,234.8878,234.9599,32543.0
2018-10-15 13:00:00,260.91,261.7,260.9,261.6,21325.0,234.9959,235.7075,234.9869,235.6174,21325.0
2018-10-15 13:10:00,261.58,261.7,261.43,261.53,23269.0,235.5994,235.7075,235.4643,235.5543,23269.0
2018-10-15 13:20:00,261.59,261.59,261.18,261.4,28730.0,235.6084,235.6084,235.2391,235.4373,28730.0
2018-10-15 13:30:00,261.37,262.11,261.26,261.88,29514.0,235.4102,236.0767,235.3112,235.8696,29514.0
2018-10-15 13:40:00,261.99,262.32,261.91,262.32,30223.0,235.9687,236.2659,235.8966,236.2659,30223.0
2018-10-15 13:50:00,262.34,262.44,261.88,262.2,40246.0,236.2839,236.374,235.8696,236.1578,40246.0
2018-10-15 14:00:00,262.25,262.34,261.59,261.81,45934.0,236.2028,236.2839,235.6084,235.8065,45934.0
2018-10-15 14:10:00,261.84,261.84,260.78,260.92,41321.0,235.8336,235.8336,234.8788,235.0049,41321.0
2018-10-15 14:20:00,260.88,261.08,260.54,260.57,44500.0,234.9689,235.149,234.6627,234.6897,44500.0
2018-10-15 14:30:00,260.59,260.73,260.48,260.55,46709.0,234.7077,234.8338,234.6086,234.6717,46709.0
2018-10-15 14:40:00,260.52,261.64,260.45,261.64,35090.0,234.6447,235.6534,234.5816,235.6534,35090.0
2018-10-15 14:50:00,261.69,261.97,261.54,261.79,57349.0,235.6985,235.9506,235.5634,235.7885,57349.0
2018-10-15 15:00:00,261.83,262.1,261.39,261.47,47997.0,235.8246,236.0677,235.4283,235.5003,47997.0
2018-10-15 15:10:00,261.41,261.46,260.46,260.48,63733.0,235.4463,235.4913,234.5906,234.6086,63733.0
2018-10-15 15:20:00,260.45,260.91,260.36,260.57,46143.0,234.5816,234.9959,234.5006,234.6897,46143.0
2018-10-15 15:30:00,260.57,260.67,260.22,260.53,56084.0,234.6897,234.7798,234.3745,234.6537,56084.0
2018-10-15 15:40:00,260.5,260.74,259.89,260.36,182258.0,234.6266,234.8428,234.0772,234.5006,182258.0
2018-10-15 15:50:00,260.28,260.67,259.54,259.7,244329.0,234.4285,234.7798,233.762,233.9061,244329.0
2018-10-16 09:30:00,269.69,270.05,265.0,266.58,461573.0,242.9039,243.2281,238.6797,240.1028,461573.0
2018-10-16 09:40:00,266.67,269.7,266.53,269.22,282653.0,240.1838,242.9129,240.0577,242.4806,282653.0
2018-10-16 09:50:00,269.38,270.04,268.5,269.69,274569.0,242.6247,243.2191,241.8321,242.9039,274569.0
2018-10-16 10:00:00,269.72,270.87,268.03,270.29,235547.0,242.9309,243.9667,241.4088,243.4443,235547.0
2018-10-16 10:10:00,270.22,271.15,270.05,270.94,160150.0,243.3812,244.2189,243.2281,244.0297,160150.0
2018-10-16 10:20:00,270.99,271.5,268.9,268.92,167108.0,244.0748,244.5341,242.1923,242.2104,167108.0
2018-10-16 10:30:00,268.82,269.38,268.31,268.77,93601.0,242.1203,242.6247,241.6609,242.0753,93601.0
2018-10-16 10:40:00,268.74,269.86,268.66,269.41,86608.0,242.0482,243.057,241.9762,242.6517,86608.0
2018-10-16 10:50:00,269.28,270.11,269.15,269.9,128538.0,242.5346,243.2822,242.4175,243.093,128538.0
2018-10-16 11:00:00,269.95,270.64,269.72,270.29,54470.0,243.1381,243.7595,242.9309,243.4443,54470.0
2018-10-16 11:10:00,270.23,271.12,270.21,270.69,91284.0,243.3902,244.1919,243.3722,243.8046,91284.0
2018-10-16 11:20:00,270.71,270.92,269.3,269.78,90134.0,243.8226,244.0117,242.5526,242.9849,90134.0
2018-10-16 11:30:00,269.78,270.29,269.7,269.72,50729.0,242.9849,243.4443,242.9129,242.9309,50729.0
2018-10-16 11:40:00,269.67,269.83,269.0,269.54,52188.0,242.8859,243.03,242.2824,242.7688,52188.0
2018-10-16 11:50:00,269.56,269.63,268.74,269.11,58487.0,242.7868,242.8498,242.0482,242.3815,58487.0
2018-10-16 12:00:00,269.14,269.35,268.83,268.95,41822.0,242.4085,242.5976,242.1293,242.2374,41822.0
2018-10-16 12:10:00,268.97,269.55,268.84,269.45,76268.0,242.2554,242.7778,242.1383,242.6877,76268.0
2018-10-16 12:20:00,269.47,269.75,269.16,269.7,69332.0,242.7057,242.9579,242.4265,242.9129,69332.0
2018-10-16 12:30:00,269.62,269.74,269.28,269.36,51517.0,242.8408,242.9489,242.5346,242.6067,51517.0
2018-10-16 12:40:00,269.35,270.33,269.33,270.26,48899.0,242.5976,243.4803,242.5796,243.4173,48899.0
2018-10-16 12:50:00,270.26,270.34,269.79,270.16,64213.0,243.4173,243.4893,242.9939,243.3272,64213.0
2018-10-16 13:00:00,270.22,270.57,270.17,270.23,69313.0,243.3812,243.6965,243.3362,243.3902,69313.0
2018-10-16 13:10:00,270.23,270.86,270.15,270.78,35703.0,243.3902,243.9577,243.3182,243.8856,35703.0
2018-10-16 13:20:00,270.74,270.78,270.35,270.75,40751.0,243.8496,243.8856,243.4983,243.8586,40751.0
2018-10-16 13:30:00,270.78,271.0,270.63,270.97,81441.0,243.8856,244.0838,243.7505,244.0567,81441.0
2018-10-16 13:40:00,270.99,271.11,270.66,271.02,97047.0,244.0748,244.1828,243.7775,244.1018,97047.0
2018-10-16 13:50:00,270.98,271.0,270.58,270.77,70927.0,244.0658,244.0838,243.7055,243.8766,70927.0
2018-10-16 14:00:00,270.79,270.98,270.74,270.78,55302.0,243.8946,244.0658,243.8496,243.8856,55302.0
2018-10-16 14:10:00,270.81,271.0,270.4,270.55,134934.0,243.9126,244.0838,243.5434,243.6785,134934.0
2018-10-16 14:20:00,270.56,271.0,270.44,270.96,125995.0,243.6875,244.0838,243.5794,244.0477,125995.0
2018-10-16 14:30:00,271.0,271.0,270.49,270.5,114826.0,244.0838,244.0838,243.6244,243.6334,114826.0
2018-10-16 14:40:00,270.48,270.75,270.27,270.55,67084.0,243.6154,243.8586,243.4263,243.6785,67084.0
2018-10-16 14:50:00,270.59,271.0,270.56,270.71,76249.0,243.7145,244.0838,243.6875,243.8226,76249.0
2018-10-16 15:00:00,270.76,271.0,270.59,270.98,93216.0,243.8676,244.0838,243.7145,244.0658,93216.0
2018-10-16 15:10:00,270.95,271.31,270.79,271.27,113191.0,244.0387,244.363,243.8946,244.327,113191.0
2018-10-16 15:20:00,271.21,271.25,270.67,271.05,108201.0,244.2729,244.3089,243.7865,244.1288,108201.0
2018-10-16 15:30:00,271.08,271.5,270.83,271.47,124209.0,244.1558,244.5341,243.9307,244.5071,124209.0
2018-10-16 15:40:00,271.48,272.01,271.46,272.0,267021.0,244.5161,244.9935,244.4981,244.9844,267021.0
2018-10-16 15:50:00,272.0,272.81,271.65,272.24,414442.0,244.9844,245.714,244.6692,245.2006,414442.0
2018-10-17 09:30:00,270.19,271.0,268.02,268.18,172352.0,243.3542,244.0838,241.3997,241.5439,172352.0
2018-10-17 09:40:00,268.09,269.74,267.56,268.84,117975.0,241.4628,242.9489,240.9854,242.1383,117975.0
2018-10-17 09:50:00,268.78,269.16,268.26,268.27,69418.0,242.0843,242.4265,241.6159,241.6249,69418.0
2018-10-17 10:00:00,268.23,268.39,267.38,267.95,88124.0,241.5889,241.733,240.8233,241.3367,88124.0
2018-10-17 10:10:00,267.93,268.0,266.7,267.41,67672.0,241.3187,241.3817,240.2109,240.8503,67672.0
2018-10-17 10:20:00,267.4,267.82,266.35,267.33,80010.0,240.8413,241.2196,239.8956,240.7783,80010.0
2018-10-17 10:30:00,267.35,267.63,266.4,266.75,86519.0,240.7963,241.0485,239.9406,240.2559,86519.0
2018-10-17 10:40:00,266.76,266.76,265.65,266.52,83382.0,240.2649,240.2649,239.2651,240.0487,83382.0
2018-10-17 10:50:00,266.47,266.83,265.63,266.04,55173.0,240.0037,240.3279,239.2471,239.6164,55173.0
2018-10-17 11:00:00,266.04,267.5,265.81,267.5,80455.0,239.6164,240.9314,239.4092,240.9314,80455.0
2018-10-17 11:10:00,267.51,268.2,267.33,267.79,81871.0,240.9404,241.5619,240.7783,241.1926,81871.0
2018-10-17 11:20:00,267.75,268.68,267.51,268.39,65865.0,241.1566,241.9942,240.9404,241.733,65865.0
2018-10-17 11:30:00,268.44,268.64,267.73,267.77,58661.0,241.778,241.9582,241.1386,241.1746,58661.0
2018-10-17 11:40:00,267.76,268.71,267.72,268.66,56548.0,241.1656,242.0212,241.1295,241.9762,56548.0
2018-10-17 11:50:00,268.64,268.78,268.06,268.68,49234.0,241.9582,242.0843,241.4358,241.9942,49234.0
2018-10-17 12:00:00,268.75,269.06,268.42,269.01,47783.0,242.0572,242.3365,241.76,242.2914,47783.0
2018-10-17 12:10:00,269.01,269.08,268.43,268.76,67761.0,242.2914,242.3545,241.769,242.0662,67761.0
2018-10-17 12:20:00,268.79,268.79,268.05,268.05,46866.0,242.0933,242.0933,241.4268,241.4268,46866.0
2018-10-17 12:30:00,268.15,268.15,267.65,267.69,34287.0,241.5168,241.5168,241.0665,241.1025,34287.0
2018-10-17 12:40:00,267.72,268.09,267.15,267.15,41058.0,241.1295,241.4628,240.6162,240.6162,41058.0
2018-10-17 12:50:00,267.12,267.59,267.05,267.43,30657.0,240.5891,241.0125,240.5261,240.8683,30657.0
2018-10-17 13:00:00,267.45,268.18,267.45,267.84,25741.0,240.8864,241.5439,240.8864,241.2376,25741.0
2018-10-17 13:10:00,267.76,267.9,267.4,267.54,32538.0,241.1656,241.2917,240.8413,240.9674,32538.0
2018-10-17 13:20:00,267.51,267.55,267.19,267.4,23870.0,240.9404,240.9764,240.6522,240.8413,23870.0
2018-10-17 13:30:00,267.4,267.87,267.11,267.85,32621.0,240.8413,241.2646,240.5801,241.2466,32621.0
2018-10-17 13:40:00,267.89,268.22,267.58,267.97,51412.0,241.2827,241.5799,241.0034,241.3547,51412.0
2018-10-17 13:50:00,267.92,268.56,267.8,268.44,56451.0,241.3097,241.8861,241.2016,241.778,56451.0
2018-10-17 14:00:00,268.4,268.78,267.75,268.69,73654.0,241.742,242.0843,241.1566,242.0032,73654.0
2018-10-17 14:10:00,268.6,268.6,267.24,267.31,31981.0,241.9221,241.9221,240.6972,240.7603,31981.0
2018-10-17 14:20:00,267.23,267.23,265.92,266.3,54055.0,240.6882,240.6882,239.5083,239.8506,54055.0
2018-10-17 14:30:00,266.27,266.6,266.03,266.29,57828.0,239.8236,240.1208,239.6074,239.8416,57828.0
2018-10-17 14:40:00,266.22,266.73,266.2,266.47,41360.0,239.7785,240.2379,239.7605,240.0037,41360.0
2018-10-17 14:50:00,266.48,268.04,266.25,267.65,91032.0,240.0127,241.4178,239.8055,241.0665,91032.0
2018-10-17 15:00:00,267.61,268.07,267.43,267.86,48325.0,241.0305,241.4448,240.8683,241.2556,48325.0
2018-10-17 15:10:00,267.87,267.92,267.13,267.34,53873.0,241.2646,241.3097,240.5981,240.7873,53873.0
2018-10-17 15:20:00,267.37,267.97,267.28,267.76,46673.0,240.8143,241.3547,240.7332,241.1656,46673.0
2018-10-17 15:30:00,267.78,267.81,266.71,267.09,73070.0,241.1836,241.2106,240.2199,240.5621,73070.0
2018-10-17 15:40:00,267.01,267.19,266.3,266.74,89230.0,240.4901,240.6522,239.8506,240.2469,89230.0
2018-10-17 15:50:00,266.7,267.45,266.7,267.3,212657.0,240.2109,240.8864,240.2109,240.7513,212657.0
2018-10-18 09:30:00,267.35,267.88,266.14,267.58,97016.0,240.7963,241.2737,239.7065,241.0034,97016.0
2018-10-18 09:40:00,267.49,267.49,266.26,266.56,55489.0,240.9224,240.9224,239.8146,240.0848,55489.0
2018-10-18 09:50:00,266.51,266.59,264.75,264.9,56766.0,240.0397,240.1118,238.4545,238.5896,56766.0
2018-10-18 10:00:00,265.04,265.96,264.64,264.64,66271.0,238.7157,239.5444,238.3555,238.3555,66271.0
2018-10-18 10:10:00,264.58,265.81,264.57,265.77,50638.0,238.3014,239.4092,238.2924,239.3732,50638.0
2018-10-18 10:20:00,265.68,265.78,265.34,265.5,27289.0,239.2922,239.3822,238.9859,239.13,27289.0
2018-10-18 10:30:00,265.45,266.44,265.43,266.24,44077.0,239.085,239.9767,239.067,239.7965,44077.0
2018-10-18 10:40:00,266.29,266.29,265.8,265.91,31554.0,239.8416,239.8416,239.4002,239.4993,31554.0
2018-10-18 10:50:00,265.91,266.3,265.8,265.97,56114.0,239.4993,239.8506,239.4002,239.5534,56114.0
2018-10-18 11:00:00,266.02,266.19,265.39,265.53,55402.0,239.5984,239.7515,239.031,239.1571,55402.0
2018-10-18 11:10:00,265.59,265.96,265.3,265.92,44799.0,239.2111,239.5444,238.9499,239.5083,44799.0
2018-10-18 11:20:00,265.93,265.93,265.05,265.15,35397.0,239.5173,239.5173,238.7247,238.8148,35397.0
2018-10-18 11:30:00,265.1,265.33,264.43,265.08,66302.0,238.7698,238.9769,238.1663,238.7518,66302.0
2018-10-18 11:40:00,265.09,265.19,264.06,264.71,69631.0,238.7608,238.8508,237.8331,238.4185,69631.0
2018-10-18 11:50:00,264.7,264.86,264.06,264.46,51205.0,238.4095,238.5536,237.8331,238.1933,51205.0
2018-10-18 12:00:00,264.41,264.74,264.16,264.36,67628.0,238.1483,238.4455,237.9231,238.1033,67628.0
2018-10-18 12:10:00,264.36,264.44,263.71,263.86,42833.0,238.1033,238.1753,237.5178,237.6529,42833.0
2018-10-18 12:20:00,263.83,264.96,263.78,264.57,42497.0,237.6259,238.6437,237.5809,238.2924,42497.0
2018-10-18 12:30:00,264.58,265.33,264.35,265.13,28275.0,238.3014,238.9769,238.0943,238.7968,28275.0
2018-10-18 12:40:00,265.25,266.05,265.21,265.76,28243.0,238.9049,239.6254,238.8688,239.3642,28243.0
2018-10-18 12:50:00,265.87,266.13,265.4,265.81,36273.0,239.4633,239.6975,239.04,239.4092,36273.0
2018-10-18 13:00:00,265.66,265.98,265.23,265.32,24352.0,239.2741,239.5624,238.8869,238.9679,24352.0
2018-10-18 13:10:00,265.25,265.56,264.9,264.91,28536.0,238.9049,239.1841,238.5896,238.5986,28536.0
2018-10-18 13:20:00,264.97,265.31,264.7,264.96,41052.0,238.6527,238.9589,238.4095,238.6437,41052.0
2018-10-18 13:30:00,265.07,265.41,264.55,265.0,52723.0,238.7427,239.049,238.2744,238.6797,52723.0
2018-10-18 13:40:00,264.96,264.96,264.27,264.74,31483.0,238.6437,238.6437,238.0222,238.4455,31483.0
2018-10-18 13:50:00,264.86,264.92,264.13,264.59,32564.0,238.5536,238.6076,237.8961,238.3104,32564.0
2018-10-18 14:00:00,264.62,265.61,264.62,265.38,29652.0,238.3374,239.2291,238.3374,239.022,29652.0
2018-10-18 14:10:00,265.32,265.5,264.54,264.74,40643.0,238.9679,239.13,238.2654,238.4455,40643.0
2018-10-18 14:20:00,264.69,265.62,264.54,265.28,70008.0,238.4005,239.2381,238.2654,238.9319,70008.0
2018-10-18 14:30:00,265.2,265.89,264.93,265.46,44666.0,238.8598,239.4813,238.6167,239.094,44666.0
2018-10-18 14:40:00,265.4,266.25,265.35,265.54,43502.0,239.04,239.8055,238.9949,239.1661,43502.0
2018-10-18 14:50:00,265.51,266.05,265.51,265.73,47372.0,239.139,239.6254,239.139,239.3372,47372.0
2018-10-18 15:00:00,265.74,265.99,265.11,265.22,39490.0,239.3462,239.5714,238.7788,238.8778,39490.0
2018-10-18 15:10:00,265.23,265.96,265.0,265.55,29980.0,238.8869,239.5444,238.6797,239.1751,29980.0
2018-10-18 15:20:00,265.55,266.5,265.54,266.18,44543.0,239.1751,240.0307,239.1661,239.7425,44543.0
2018-10-18 15:30:00,266.13,266.46,265.73,266.46,58897.0,239.6975,239.9947,239.3372,239.9947,58897.0
2018-10-18 15:40:00,266.5,266.82,266.11,266.59,72367.0,240.0307,240.3189,239.6795,240.1118,72367.0
2018-10-18 15:50:00,266.49,266.89,266.24,266.79,227683.0,240.0217,240.382,239.7965,240.2919,227683.0
2018-10-19 09:30:00,266.62,267.85,266.62,267.56,354649.0,240.1388,241.2466,240.1388,240.9854,354649.0
2018-10-19 09:40:00,267.46,267.97,267.2,267.5,60686.0,240.8954,241.3547,240.6612,240.9314,60686.0
2018-10-19 09:50:00,267.49,267.81,266.54,266.8,65265.0,240.9224,241.2106,240.0667,240.3009,65265.0
2018-10-19 10:00:00,266.81,267.98,266.81,267.46,68217.0,240.3099,241.3637,240.3099,240.8954,68217.0
2018-10-19 10:10:00,267.46,267.51,266.36,266.44,31675.0,240.8954,240.9404,239.9046,239.9767,31675.0
2018-10-19 10:20:00,266.49,266.69,266.18,266.28,29429.0,240.0217,240.2018,239.7425,239.8326,29429.0
2018-10-19 10:30:00,266.23,266.72,266.07,266.27,28582.0,239.7875,240.2289,239.6434,239.8236,28582.0
2018-10-19 10:40:00,266.22,266.55,265.85,266.15,30100.0,239.7785,240.0758,239.4453,239.7155,30100.0
2018-10-19 10:50:00,266.14,266.35,265.73,266.3,30604.0,239.7065,239.8956,239.3372,239.8506,30604.0
2018-10-19 11:00:00,266.38,266.57,265.43,265.76,35943.0,239.9226,240.0938,239.067,239.3642,35943.0
2018-10-19 11:10:00,265.8,265.98,265.41,265.43,30598.0,239.4002,239.5624,239.049,239.067,30598.0
2018-10-19 11:20:00,265.43,265.62,264.96,265.13,28756.0,239.067,239.2381,238.6437,238.7968,28756.0
2018-10-19 11:30:00,265.11,265.16,264.23,264.35,49523.0,238.7788,238.8238,237.9862,238.0943,49523.0
2018-10-19 11:40:00,264.35,264.66,264.19,264.32,34067.0,238.0943,238.3735,237.9502,238.0672,34067.0
2018-10-19 11:50:00,264.34,265.21,264.28,265.09,34788.0,238.0853,238.8688,238.0312,238.7608,34788.0
2018-10-19 12:00:00,265.15,265.38,264.73,264.84,26711.0,238.8148,239.022,238.4365,238.5356,26711.0
2018-10-19 12:10:00,264.79,265.16,264.55,264.81,32258.0,238.4906,238.8238,238.2744,238.5086,32258.0
2018-10-19 12:20:00,264.75,264.78,264.31,264.44,49794.0,238.4545,238.4816,238.0582,238.1753,49794.0
2018-10-19 12:30:00,264.41,264.51,263.96,264.04,56799.0,238.1483,238.2384,237.743,237.815,56799.0
2018-10-19 12:40:00,264.0,264.8,263.89,264.71,32335.0,237.779,238.4996,237.6799,238.4185,32335.0
2018-10-19 12:50:00,264.72,265.66,264.37,265.52,43207.0,238.4275,239.2741,238.1123,239.1481,43207.0
2018-10-19 13:00:00,265.47,265.47,264.84,265.02,34291.0,239.103,239.103,238.5356,238.6977,34291.0
2018-10-19 13:10:00,265.08,265.96,265.04,265.78,33400.0,238.7518,239.5444,238.7157,239.3822,33400.0
2018-10-19 13:20:00,265.84,265.84,265.46,265.64,38929.0,239.4363,239.4363,239.094,239.2561,38929.0
2018-10-19 13:30:00,265.59,265.86,265.48,265.7,28771.0,239.2111,239.4543,239.112,239.3102,28771.0
2018-10-19 13:40:00,265.74,265.8,265.33,265.61,46308.0,239.3462,239.4002,238.9769,239.2291,46308.0
2018-10-19 13:50:00,265.64,265.69,265.38,265.48,21038.0,239.2561,239.3012,239.022,239.112,21038.0
2018-10-19 14:00:00,265.4,265.45,264.3,264.56,72690.0,239.04,239.085,238.0492,238.2834,72690.0
2018-10-19 14:10:00,264.5,264.77,264.41,264.62,26938.0,238.2294,238.4725,238.1483,238.3374,26938.0
2018-10-19 14:20:00,264.54,265.39,264.39,265.17,30564.0,238.2654,239.031,238.1303,238.8328,30564.0
2018-10-19 14:30:00,265.16,265.38,265.02,265.36,22185.0,238.8238,239.022,238.6977,239.0039,22185.0
2018-10-19 14:40:00,265.36,265.61,265.17,265.56,38296.0,239.0039,239.2291,238.8328,239.1841,38296.0
2018-10-19 14:50:00,265.57,265.64,265.28,265.36,38262.0,239.1931,239.2561,238.9319,239.0039,38262.0
2018-10-19 15:00:00,265.39,265.45,264.78,264.95,70734.0,239.031,239.085,238.4816,238.6347,70734.0
2018-10-19 15:10:00,264.89,265.47,264.81,265.47,51422.0,238.5806,239.103,238.5086,239.103,51422.0
2018-10-19 15:20:00,265.36,265.82,265.24,265.63,44663.0,239.0039,239.4183,238.8959,239.2471,44663.0
2018-10-19 15:30:00,265.71,265.82,265.12,265.18,98316.0,239.3192,239.4183,238.7878,238.8418,98316.0
2018-10-19 15:40:00,265.19,265.64,265.11,265.41,85705.0,238.8508,239.2561,238.7788,239.049,85705.0
2018-10-19 15:50:00,265.38,265.8,265.17,265.24,187864.0,239.022,239.4002,238.8328,238.8959,187864.0
2018-10-22 09:30:00,266.75,266.83,265.03,265.94,69684.0,240.2559,240.3279,238.7067,239.5263,69684.0
2018-10-22 09:40:00,266.0,266.79,265.95,266.32,71408.0,239.5804,240.2919,239.5353,239.8686,71408.0
2018-10-22 09:50:00,266.22,266.32,264.53,264.93,64532.0,239.7785,239.8686,238.2564,238.6167,64532.0
2018-10-22 10:00:00,264.85,265.06,263.9,264.25,79565.0,238.5446,238.7337,237.689,238.0042,79565.0
2018-10-22 10:10:00,264.19,264.81,263.25,263.67,46902.0,237.9502,238.5086,237.1035,237.4818,46902.0
2018-10-22 10:20:00,263.77,264.01,263.4,263.69,33630.0,237.5719,237.788,237.2386,237.4998,33630.0
2018-10-22 10:30:00,263.68,263.68,263.15,263.31,74600.0,237.4908,237.4908,237.0134,237.1576,74600.0
2018-10-22 10:40:00,263.34,264.22,263.25,264.15,46107.0,237.1846,237.9772,237.1035,237.9141,46107.0
2018-10-22 10:50:00,264.27,264.6,263.49,263.63,38036.0,238.0222,238.3194,237.3197,237.4458,38036.0
2018-10-22 11:00:00,263.53,263.53,262.91,263.04,50106.0,237.3557,237.3557,236.7973,236.9144,50106.0
2018-10-22 11:10:00,262.95,262.98,262.12,262.5,43075.0,236.8333,236.8603,236.0857,236.428,43075.0
2018-10-22 11:20:00,262.49,263.32,262.17,262.4,40857.0,236.419,237.1666,236.1308,236.3379,40857.0
2018-10-22 11:30:00,262.45,262.61,261.65,261.93,38511.0,236.383,236.5271,235.6624,235.9146,38511.0
2018-10-22 11:40:00,261.93,261.93,261.36,261.64,53396.0,235.9146,235.9146,235.4012,235.6534,53396.0
2018-10-22 11:50:00,261.52,261.66,260.6,260.74,33067.0,235.5453,235.6714,234.7167,234.8428,33067.0
2018-10-22 12:00:00,260.92,261.46,260.68,260.9,47573.0,235.0049,235.4913,234.7888,234.9869,47573.0
2018-10-22 12:10:00,260.95,260.95,260.12,260.47,26911.0,235.032,235.032,234.2844,234.5996,26911.0
2018-10-22 12:20:00,260.5,260.55,260.06,260.4,30171.0,234.6266,234.6717,234.2304,234.5366,30171.0
2018-10-22 12:30:00,260.37,260.96,260.3,260.67,19550.0,234.5096,235.041,234.4465,234.7798,19550.0
2018-10-22 12:40:00,260.66,261.22,260.63,260.88,35111.0,234.7708,235.2751,234.7437,234.9689,35111.0
2018-10-22 12:50:00,260.83,261.24,260.8,261.11,31294.0,234.9239,235.2932,234.8969,235.1761,31294.0
2018-10-22 13:00:00,261.18,261.48,260.81,261.24,21123.0,235.2391,235.5093,234.9059,235.2932,21123.0
2018-10-22 13:10:00,261.27,261.43,261.09,261.36,33891.0,235.3202,235.4643,235.158,235.4012,33891.0
2018-10-22 13:20:00,261.42,261.5,261.0,261.18,22362.0,235.4553,235.5273,235.077,235.2391,22362.0
2018-10-22 13:30:00,261.18,262.0,261.12,261.89,30542.0,235.2391,235.9777,235.1851,235.8786,30542.0
2018-10-22 13:40:00,261.87,262.08,261.16,261.22,36416.0,235.8606,236.0497,235.2211,235.2751,36416.0
2018-10-22 13:50:00,261.21,261.28,260.86,260.96,17258.0,235.2661,235.3292,234.9509,235.041,17258.0
2018-10-22 14:00:00,260.84,261.29,260.82,261.28,29254.0,234.9329,235.3382,234.9149,235.3292,29254.0
2018-10-22 14:10:00,261.24,261.81,261.24,261.5,28226.0,235.2932,235.8065,235.2932,235.5273,28226.0
2018-10-22 14:20:00,261.51,261.54,261.09,261.39,36102.0,235.5363,235.5634,235.158,235.4283,36102.0
2018-10-22 14:30:00,261.41,262.09,261.27,262.04,29392.0,235.4463,236.0587,235.3202,236.0137,29392.0
2018-10-22 14:40:00,262.05,262.83,262.0,262.64,45095.0,236.0227,236.7252,235.9777,236.5541,45095.0
2018-10-22 14:50:00,262.69,262.75,262.45,262.66,33821.0,236.5991,236.6532,236.383,236.5721,33821.0
2018-10-22 15:00:00,262.59,263.03,262.48,262.98,38029.0,236.5091,236.9054,236.41,236.8603,38029.0
2018-10-22 15:10:00,262.94,263.09,262.27,262.45,37653.0,236.8243,236.9594,236.2208,236.383,37653.0
2018-10-22 15:20:00,262.42,262.63,262.32,262.5,49268.0,236.356,236.5451,236.2659,236.428,49268.0
2018-10-22 15:30:00,262.46,262.93,262.36,262.6,48591.0,236.392,236.8153,236.3019,236.5181,48591.0
2018-10-22 15:40:00,262.54,262.94,262.39,262.57,54080.0,236.464,236.8243,236.3289,236.4911,54080.0
2018-10-22 15:50:00,262.52,262.94,262.12,262.19,134570.0,236.446,236.8243,236.0857,236.1488,134570.0
2018-10-23 09:30:00,259.72,261.75,259.2,261.3,176524.0,233.9241,235.7525,233.4558,235.3472,176524.0
2018-10-23 09:40:00,261.3,261.89,260.99,261.66,150767.0,235.3472,235.8786,235.068,235.6714,150767.0
2018-10-23 09:50:00,261.67,261.67,260.51,260.69,108285.0,235.6804,235.6804,234.6357,234.7978,108285.0
2018-10-23 10:00:00,260.83,261.36,259.45,259.57,132320.0,234.9239,235.4012,233.6809,233.789,132320.0
2018-10-23 10:10:00,259.62,260.33,259.52,260.29,183403.0,233.8341,234.4735,233.744,234.4375,183403.0
2018-10-23 10:20:00,260.3,261.12,260.13,260.67,75762.0,234.4465,235.1851,234.2934,234.7798,75762.0
2018-10-23 10:30:00,260.68,260.75,259.52,260.57,88332.0,234.7888,234.8518,233.744,234.6897,88332.0
2018-10-23 10:40:00,260.55,261.78,260.41,261.64,65922.0,234.6717,235.7795,234.5456,235.6534,65922.0
2018-10-23 10:50:00,261.64,261.93,260.77,260.83,83693.0,235.6534,235.9146,234.8698,234.9239,83693.0
2018-10-23 11:00:00,260.77,261.33,260.32,261.14,87621.0,234.8698,235.3742,234.4645,235.2031,87621.0
2018-10-23 11:10:00,261.16,261.49,260.44,260.74,52714.0,235.2211,235.5183,234.5726,234.8428,52714.0
2018-10-23 11:20:00,260.69,261.0,260.33,260.44,42434.0,234.7978,235.077,234.4735,234.5726,42434.0
2018-10-23 11:30:00,260.47,260.68,259.76,259.86,127669.0,234.5996,234.7888,233.9601,234.0502,127669.0
2018-10-23 11:40:00,259.87,260.15,259.62,259.87,118734.0,234.0592,234.3114,233.8341,234.0592,118734.0
2018-10-23 11:50:00,259.89,260.16,259.85,259.99,87033.0,234.0772,234.3204,234.0412,234.1673,87033.0
2018-10-23 12:00:00,259.97,260.94,259.97,260.76,68612.0,234.1493,235.0229,234.1493,234.8608,68612.0
2018-10-23 12:10:00,260.74,260.81,259.94,260.26,38616.0,234.8428,234.9059,234.1223,234.4105,38616.0
2018-10-23 12:20:00,260.25,260.68,260.14,260.58,32624.0,234.4015,234.7888,234.3024,234.6987,32624.0
2018-10-23 12:30:00,260.65,261.16,260.54,260.68,52769.0,234.7618,235.2211,234.6627,234.7888,52769.0
2018-10-23 12:40:00,260.7,261.1,260.56,260.59,35718.0,234.8068,235.1671,234.6807,234.7077,35718.0
2018-10-23 12:50:00,260.58,260.81,260.39,260.47,24386.0,234.6987,234.9059,234.5276,234.5996,24386.0
2018-10-23 13:00:00,260.46,261.63,260.38,261.62,56759.0,234.5906,235.6444,234.5186,235.6354,56759.0
2018-10-23 13:10:00,261.56,261.66,261.19,261.24,28387.0,235.5814,235.6714,235.2481,235.2932,28387.0
2018-10-23 13:20:00,261.27,261.96,261.14,261.69,24618.0,235.3202,235.9416,235.2031,235.6985,24618.0
2018-10-23 13:30:00,261.62,261.99,261.44,261.89,30981.0,235.6354,235.9687,235.4733,235.8786,30981.0
2018-10-23 13:40:00,262.0,262.11,261.62,261.93,49023.0,235.9777,236.0767,235.6354,235.9146,49023.0
2018-10-23 13:50:00,261.9,262.4,261.84,262.02,25374.0,235.8876,236.3379,235.8336,235.9957,25374.0
2018-10-23 14:00:00,262.1,262.56,261.88,262.5,28946.0,236.0677,236.482,235.8696,236.428,28946.0
2018-10-23 14:10:00,262.48,263.83,262.47,263.66,41542.0,236.41,237.6259,236.401,237.4728,41542.0
2018-10-23 14:20:00,263.71,264.22,263.53,264.02,57885.0,237.5178,237.9772,237.3557,237.797,57885.0
2018-10-23 14:30:00,264.01,264.55,263.89,264.01,50307.0,237.788,238.2744,237.6799,237.788,50307.0
2018-10-23 14:40:00,264.01,264.34,263.87,264.11,38490.0,237.788,238.0853,237.6619,237.8781,38490.0
2018-10-23 14:50:00,264.07,264.85,264.06,264.6,51023.0,237.8421,238.5446,237.8331,238.3194,51023.0
2018-10-23 15:00:00,264.68,265.05,264.36,264.99,54660.0,238.3915,238.7247,238.1033,238.6707,54660.0
2018-10-23 15:10:00,264.95,265.28,264.73,265.02,76229.0,238.6347,238.9319,238.4365,238.6977,76229.0
2018-10-23 15:20:00,264.99,265.52,264.95,265.0,59277.0,238.6707,239.1481,238.6347,238.6797,59277.0
2018-10-23 15:30:00,265.03,265.42,264.81,265.04,79487.0,238.7067,239.058,238.5086,238.7157,79487.0
2018-10-23 15:40:00,265.04,265.3,264.15,264.72,109110.0,238.7157,238.9499,237.9141,238.4275,109110.0
2018-10-23 15:50:00,264.78,265.07,264.51,264.82,234752.0,238.4816,238.7427,238.2384,238.5176,234752.0
2018-10-24 09:30:00,264.01,264.9,263.84,264.43,100374.0,237.788,238.5896,237.6349,238.1663,100374.0
2018-10-24 09:40:00,264.58,265.2,264.01,264.17,86944.0,238.3014,238.8598,237.788,237.9321,86944.0
2018-10-24 09:50:00,264.08,264.52,263.82,264.31,69839.0,237.8511,238.2474,237.6169,238.0582,69839.0
2018-10-24 10:00:00,264.36,264.73,264.04,264.39,71729.0,238.1033,238.4365,237.815,238.1303,71729.0
2018-10-24 10:10:00,264.43,264.64,264.12,264.44,44316.0,238.1663,238.3555,237.8871,238.1753,44316.0
2018-10-24 10:20:00,264.44,264.93,264.03,264.25,77510.0,238.1753,238.6167,237.806,238.0042,77510.0
2018-10-24 10:30:00,264.14,264.82,264.14,264.44,49530.0,237.9051,238.5176,237.9051,238.1753,49530.0
2018-10-24 10:40:00,264.44,265.28,264.38,264.59,49897.0,238.1753,238.9319,238.1213,238.3104,49897.0
2018-10-24 10:50:00,264.59,264.69,264.22,264.42,41499.0,238.3104,238.4005,237.9772,238.1573,41499.0
2018-10-24 11:00:00,264.42,264.69,263.26,263.35,76661.0,238.1573,238.4005,237.1125,237.1936,76661.0
2018-10-24 11:10:00,263.42,264.21,263.42,263.87,41814.0,237.2566,237.9682,237.2566,237.6619,41814.0
2018-10-24 11:20:00,263.87,264.19,263.58,263.79,66273.0,237.6619,237.9502,237.4007,237.5899,66273.0
2018-10-24 11:30:00,263.79,264.04,263.32,263.53,45060.0,237.5899,237.815,237.1666,237.3557,45060.0
2018-10-24 11:40:00,263.62,264.31,263.28,264.19,56156.0,237.4368,238.0582,237.1305,237.9502,56156.0
2018-10-24 11:50:00,264.14,264.79,263.97,264.5,29938.0,237.9051,238.4906,237.752,238.2294,29938.0
2018-10-24 12:00:00,264.48,264.72,264.13,264.32,30793.0,238.2113,238.4275,237.8961,238.0672,30793.0
2018-10-24 12:10:00,264.37,265.15,264.26,264.5,44779.0,238.1123,238.8148,238.0132,238.2294,44779.0
2018-10-24 12:20:00,264.5,264.72,264.24,264.66,22051.0,238.2294,238.4275,237.9952,238.3735,22051.0
2018-10-24 12:30:00,264.61,264.83,264.16,264.2,40255.0,238.3284,238.5266,237.9231,237.9592,40255.0
2018-10-24 12:40:00,264.17,264.58,264.16,264.52,36260.0,237.9321,238.3014,237.9231,238.2474,36260.0
2018-10-24 12:50:00,264.5,265.33,264.38,265.03,53207.0,238.2294,238.9769,238.1213,238.7067,53207.0
2018-10-24 13:00:00,265.03,265.03,264.15,264.26,117514.0,238.7067,238.7067,237.9141,238.0132,117514.0
2018-10-24 13:10:00,264.26,265.13,264.08,264.95,91611.0,238.0132,238.7968,237.8511,238.6347,91611.0
2018-10-24 13:20:00,264.98,265.03,264.44,264.58,63087.0,238.6617,238.7067,238.1753,238.3014,63087.0
2018-10-24 13:30:00,264.65,264.66,263.94,264.19,77974.0,238.3645,238.3735,237.725,237.9502,77974.0
2018-10-24 13:40:00,264.16,264.59,263.78,264.1,245804.0,237.9231,238.3104,237.5809,237.8691,245804.0
2018-10-24 13:50:00,264.14,264.52,263.8,264.14,110857.0,237.9051,238.2474,237.5989,237.9051,110857.0
2018-10-24 14:00:00,264.1,264.38,263.21,263.21,143613.0,237.8691,238.1213,237.0675,237.0675,143613.0
2018-10-24 14:10:00,263.22,263.4,262.78,263.15,102643.0,237.0765,237.2386,236.6802,237.0134,102643.0
2018-10-24 14:20:00,263.19,263.92,262.89,263.8,75907.0,237.0495,237.707,236.7793,237.5989,75907.0
2018-10-24 14:30:00,263.83,264.06,263.45,263.79,72495.0,237.6259,237.8331,237.2836,237.5899,72495.0
2018-10-24 14:40:00,263.77,263.88,262.91,263.07,82814.0,237.5719,237.6709,236.7973,236.9414,82814.0
2018-10-24 14:50:00,263.11,263.67,262.95,263.45,94202.0,236.9774,237.4818,236.8333,237.2836,94202.0
2018-10-24 15:00:00,263.44,263.45,261.7,261.85,149113.0,237.2746,237.2836,235.7075,235.8426,149113.0
2018-10-24 15:10:00,261.86,261.92,261.11,261.16,123221.0,235.8516,235.9056,235.1761,235.2211,123221.0
2018-10-24 15:20:00,261.13,261.17,259.3,259.38,119572.0,235.1941,235.2301,233.5458,233.6179,119572.0
2018-10-24 15:30:00,259.31,259.49,258.41,259.07,221017.0,233.5548,233.717,232.7442,233.3387,221017.0
2018-10-24 15:40:00,259.09,259.09,256.58,257.52,346465.0,233.3567,233.3567,231.096,231.9426,346465.0
2018-10-24 15:50:00,257.47,257.75,255.93,256.41,305090.0,231.8976,232.1498,230.5105,230.9429,305090.0
2018-10-25 09:30:00,258.16,258.28,253.37,256.5,267800.0,232.5191,232.6271,228.2048,231.0239,267800.0
2018-10-25 09:40:00,256.51,258.71,255.53,258.57,137784.0,231.0329,233.0144,230.1503,232.8883,137784.0
2018-10-25 09:50:00,258.48,259.64,258.07,259.11,152919.0,232.8073,233.8521,232.438,233.3747,152919.0
2018-10-25 10:00:00,259.37,260.64,259.37,260.61,88606.0,233.6089,234.7527,233.6089,234.7257,88606.0
2018-10-25 10:10:00,260.5,260.73,259.25,259.96,85371.0,234.6266,234.8338,233.5008,234.1403,85371.0
2018-10-25 10:20:00,259.95,260.46,259.63,260.46,77991.0,234.1313,234.5906,233.8431,234.5906,77991.0
2018-10-25 10:30:00,260.48,262.1,260.44,261.32,91188.0,234.6086,236.0677,234.5726,235.3652,91188.0
2018-10-25 10:40:00,261.27,263.14,260.91,260.91,82573.0,235.3202,237.0044,234.9959,234.9959,82573.0
2018-10-25 10:50:00,261.07,261.79,261.0,261.17,49048.0,235.14,235.7885,235.077,235.2301,49048.0
2018-10-25 11:00:00,261.12,261.6,261.0,261.6,61087.0,235.1851,235.6174,235.077,235.6174,61087.0
2018-10-25 11:10:00,261.54,261.91,261.0,261.91,39985.0,235.5634,235.8966,235.077,235.8966,39985.0
2018-10-25 11:20:00,261.99,262.82,261.94,262.37,40651.0,235.9687,236.7162,235.9236,236.3109,40651.0
2018-10-25 11:30:00,262.37,262.51,261.66,261.93,59810.0,236.3109,236.437,235.6714,235.9146,59810.0
2018-10-25 11:40:00,261.98,262.42,261.64,262.42,53543.0,235.9597,236.356,235.6534,236.356,53543.0
2018-10-25 11:50:00,262.39,262.39,261.82,261.9,45594.0,236.3289,236.3289,235.8155,235.8876,45594.0
2018-10-25 12:00:00,262.02,262.02,261.37,261.63,47097.0,235.9957,235.9957,235.4102,235.6444,47097.0
2018-10-25 12:10:00,261.6,261.63,261.14,261.19,50516.0,235.6174,235.6444,235.2031,235.2481,50516.0
2018-10-25 12:20:00,261.14,261.67,261.14,261.59,23041.0,235.2031,235.6804,235.2031,235.6084,23041.0
2018-10-25 12:30:00,261.53,262.18,261.46,262.05,21526.0,235.5543,236.1398,235.4913,236.0227,21526.0
2018-10-25 12:40:00,262.11,262.72,261.88,262.52,32917.0,236.0767,236.6262,235.8696,236.446,32917.0
2018-10-25 12:50:00,262.62,262.76,262.44,262.6,31399.0,236.5361,236.6622,236.374,236.5181,31399.0
2018-10-25 13:00:00,262.61,262.75,262.27,262.5,50554.0,236.5271,236.6532,236.2208,236.428,50554.0
2018-10-25 13:10:00,262.46,262.53,261.72,261.86,65872.0,236.392,236.455,235.7255,235.8516,65872.0
2018-10-25 13:20:00,261.83,262.15,261.26,262.06,44761.0,235.8246,236.1128,235.3112,236.0317,44761.0
2018-10-25 13:30:00,262.07,263.16,262.03,263.02,43335.0,236.0407,237.0225,236.0047,236.8964,43335.0
2018-10-25 13:40:00,263.03,263.42,262.96,263.3,26189.0,236.9054,237.2566,236.8423,237.1485,26189.0
2018-10-25 13:50:00,263.37,263.37,262.76,262.93,25572.0,237.2116,237.2116,236.6622,236.8153,25572.0
2018-10-25 14:00:00,262.99,263.31,262.78,263.09,37294.0,236.8693,237.1576,236.6802,236.9594,37294.0
2018-10-25 14:10:00,263.13,263.45,262.54,262.54,26328.0,236.9954,237.2836,236.464,236.464,26328.0
2018-10-25 14:20:00,262.51,263.24,262.0,263.07,41027.0,236.437,237.0945,235.9777,236.9414,41027.0
2018-10-25 14:30:00,263.16,264.29,263.1,264.15,54244.0,237.0225,238.0402,236.9684,237.9141,54244.0
2018-10-25 14:40:00,264.15,265.12,264.09,264.92,67386.0,237.9141,238.7878,237.8601,238.6076,67386.0
2018-10-25 14:50:00,264.92,265.0,264.42,264.56,63118.0,238.6076,238.6797,238.1573,238.2834,63118.0
2018-10-25 15:00:00,264.58,264.78,264.35,264.57,55736.0,238.3014,238.4816,238.0943,238.2924,55736.0
2018-10-25 15:10:00,264.56,265.18,264.56,264.92,78806.0,238.2834,238.8418,238.2834,238.6076,78806.0
2018-10-25 15:20:00,264.91,264.95,264.24,264.81,85582.0,238.5986,238.6347,237.9952,238.5086,85582.0
2018-10-25 15:30:00,264.77,264.99,264.03,264.45,94242.0,238.4725,238.6707,237.806,238.1843,94242.0
2018-10-25 15:40:00,264.46,264.95,264.0,264.46,375045.0,238.1933,238.6347,237.779,238.1933,375045.0
2018-10-25 15:50:00,264.22,264.76,263.54,264.35,307178.0,237.9772,238.4635,237.3647,238.0943,307178.0
2018-10-26 09:30:00,261.5,262.4,260.6,260.67,139453.0,235.5273,236.3379,234.7167,234.7798,139453.0
2018-10-26 09:40:00,260.8,261.04,259.88,260.31,87050.0,234.8969,235.113,234.0682,234.4555,87050.0
2018-10-26 09:50:00,260.15,260.67,259.74,260.4,70145.0,234.3114,234.7798,233.9421,234.5366,70145.0
2018-10-26 10:00:00,260.3,260.57,259.52,260.38,140869.0,234.4465,234.6897,233.744,234.5186,140869.0
2018-10-26 10:10:00,260.34,260.5,259.59,260.14,67126.0,234.4825,234.6266,233.807,234.3024,67126.0
2018-10-26 10:20:00,260.09,260.94,259.85,260.0,55980.0,234.2574,235.0229,234.0412,234.1763,55980.0
2018-10-26 10:30:00,259.9,259.94,258.8,259.16,67533.0,234.0862,234.1223,233.0955,233.4197,67533.0
2018-10-26 10:40:00,259.2,259.4,258.21,258.46,126828.0,233.4558,233.6359,232.5641,232.7893,126828.0
2018-10-26 10:50:00,258.47,258.72,257.58,257.79,64540.0,232.7983,233.0234,231.9967,232.1858,64540.0
2018-10-26 11:00:00,257.66,258.89,257.58,258.06,81828.0,232.0687,233.1766,231.9967,232.429,81828.0
2018-10-26 11:10:00,257.99,258.98,257.85,258.49,63020.0,232.3659,233.2576,232.2399,232.8163,63020.0
2018-10-26 11:20:00,258.57,259.94,258.15,259.74,92527.0,232.8883,234.1223,232.5101,233.9421,92527.0
2018-10-26 11:30:00,259.94,260.59,259.72,260.01,102296.0,234.1223,234.7077,233.9241,234.1853,102296.0
2018-10-26 11:40:00,260.14,260.42,259.0,259.14,48614.0,234.3024,234.5546,233.2756,233.4017,48614.0
2018-10-26 11:50:00,259.21,259.96,258.91,258.91,50287.0,233.4648,234.1403,233.1946,233.1946,50287.0
2018-10-26 12:00:00,258.91,260.14,258.74,259.91,66060.0,233.1946,234.3024,233.0415,234.0952,66060.0
2018-10-26 12:10:00,259.91,259.92,259.0,259.46,41859.0,234.0952,234.1043,233.2756,233.6899,41859.0
2018-10-26 12:20:00,259.48,260.35,259.45,260.13,62760.0,233.708,234.4915,233.6809,234.2934,62760.0
2018-10-26 12:30:00,260.14,260.78,259.95,260.3,39234.0,234.3024,234.8788,234.1313,234.4465,39234.0
2018-10-26 12:40:00,260.28,261.01,260.23,260.98,43442.0,234.4285,235.086,234.3835,235.059,43442.0
2018-10-26 12:50:00,261.01,261.21,260.8,260.92,101768.0,235.086,235.2661,234.8969,235.0049,101768.0
2018-10-26 13:00:00,261.01,261.53,260.86,260.94,79803.0,235.086,235.5543,234.9509,235.0229,79803.0
2018-10-26 13:10:00,260.91,261.22,260.51,261.11,72479.0,234.9959,235.2751,234.6357,235.1761,72479.0
2018-10-26 13:20:00,261.13,261.13,259.93,260.04,53725.0,235.1941,235.1941,234.1133,234.2123,53725.0
2018-10-26 13:30:00,260.0,260.08,259.39,259.65,68865.0,234.1763,234.2484,233.6269,233.8611,68865.0
2018-10-26 13:40:00,259.66,260.85,259.61,260.53,37785.0,233.8701,234.9419,233.825,234.6537,37785.0
2018-10-26 13:50:00,260.58,260.71,260.08,260.35,31515.0,234.6987,234.8158,234.2484,234.4915,31515.0
2018-10-26 14:00:00,260.35,260.51,259.52,259.78,66112.0,234.4915,234.6357,233.744,233.9782,66112.0
2018-10-26 14:10:00,259.71,259.98,259.52,259.64,75794.0,233.9151,234.1583,233.744,233.8521,75794.0
2018-10-26 14:20:00,259.68,260.37,259.62,260.01,82502.0,233.8881,234.5096,233.8341,234.1853,82502.0
2018-10-26 14:30:00,259.93,260.94,259.92,260.61,39143.0,234.1133,235.0229,234.1043,234.7257,39143.0
2018-10-26 14:40:00,260.53,260.68,259.55,259.79,108319.0,234.6537,234.7888,233.771,233.9872,108319.0
2018-10-26 14:50:00,259.79,259.82,257.44,257.57,94618.0,233.9872,234.0142,231.8706,231.9877,94618.0
2018-10-26 15:00:00,257.67,257.73,257.06,257.67,75957.0,232.0777,232.1318,231.5283,232.0777,75957.0
2018-10-26 15:10:00,257.71,258.42,257.02,258.36,66570.0,232.1138,232.7532,231.4923,232.6992,66570.0
2018-10-26 15:20:00,258.31,259.2,258.21,258.68,80016.0,232.6542,233.4558,232.5641,232.9874,80016.0
2018-10-26 15:30:00,258.68,259.12,257.64,258.38,128473.0,232.9874,233.3837,232.0507,232.7172,128473.0
2018-10-26 15:40:00,258.34,259.62,257.42,258.97,121828.0,232.6812,233.8341,231.8526,233.2486,121828.0
2018-10-26 15:50:00,259.14,259.95,257.59,258.19,251735.0,233.4017,234.1313,232.0057,232.5461,251735.0
2018-10-29 09:30:00,259.72,260.79,259.01,259.17,97778.0,233.9241,234.8878,233.2846,233.4287,97778.0
2018-10-29 09:40:00,259.16,261.27,259.14,260.52,39038.0,233.4197,235.3202,233.4017,234.6447,39038.0
2018-10-29 09:50:00,260.5,260.69,259.59,260.33,27694.0,234.6266,234.7978,233.807,234.4735,27694.0
2018-10-29 10:00:00,260.39,262.04,260.39,261.57,100655.0,234.5276,236.0137,234.5276,235.5904,100655.0
2018-10-29 10:10:00,261.64,261.7,261.02,261.5,29344.0,235.6534,235.7075,235.095,235.5273,29344.0
2018-10-29 10:20:00,261.42,261.89,261.22,261.68,17384.0,235.4553,235.8786,235.2751,235.6894,17384.0
2018-10-29 10:30:00,261.72,261.9,260.76,260.99,28347.0,235.7255,235.8876,234.8608,235.068,28347.0
2018-10-29 10:40:00,260.94,261.46,260.79,261.04,17266.0,235.0229,235.4913,234.8878,235.113,17266.0
2018-10-29 10:50:00,261.1,261.72,261.1,261.6,26312.0,235.1671,235.7255,235.1671,235.6174,26312.0
2018-10-29 11:00:00,261.6,261.74,260.96,260.99,23930.0,235.6174,235.7435,235.041,235.068,23930.0
2018-10-29 11:10:00,260.95,260.95,259.82,259.82,30140.0,235.032,235.032,234.0142,234.0142,30140.0
2018-10-29 11:20:00,259.8,260.44,259.74,260.28,38139.0,233.9962,234.5726,233.9421,234.4285,38139.0
2018-10-29 11:30:00,260.19,261.22,260.12,261.22,33987.0,234.3474,235.2751,234.2844,235.2751,33987.0
2018-10-29 11:40:00,261.18,261.75,261.03,261.51,35946.0,235.2391,235.7525,235.104,235.5363,35946.0
2018-10-29 11:50:00,261.5,261.51,259.56,259.75,44017.0,235.5273,235.5363,233.78,233.9511,44017.0
2018-10-29 12:00:00,259.83,259.85,259.14,259.56,28750.0,234.0232,234.0412,233.4017,233.78,28750.0
2018-10-29 12:10:00,259.5,259.98,259.29,259.7,15852.0,233.726,234.1583,233.5368,233.9061,15852.0
2018-10-29 12:20:00,259.74,259.92,259.19,259.76,20121.0,233.9421,234.1043,233.4468,233.9601,20121.0
2018-10-29 12:30:00,259.8,260.22,259.51,259.95,18932.0,233.9962,234.3745,233.735,234.1313,18932.0
2018-10-29 12:40:00,260.05,260.65,260.05,260.09,24836.0,234.2213,234.7618,234.2213,234.2574,24836.0
2018-10-29 12:50:00,260.05,260.29,259.52,259.88,28098.0,234.2213,234.4375,233.744,234.0682,28098.0
2018-10-29 13:00:00,259.94,260.81,259.94,260.77,32451.0,234.1223,234.9059,234.1223,234.8698,32451.0
2018-10-29 13:10:00,260.78,260.78,259.81,259.86,20877.0,234.8788,234.8788,234.0052,234.0502,20877.0
2018-10-29 13:20:00,259.84,260.09,259.26,259.31,21477.0,234.0322,234.2574,233.5098,233.5548,21477.0
2018-10-29 13:30:00,259.28,260.02,259.28,259.74,27348.0,233.5278,234.1943,233.5278,233.9421,27348.0
2018-10-29 13:40:00,259.77,259.94,259.14,259.37,37255.0,233.9692,234.1223,233.4017,233.6089,37255.0
2018-10-29 13:50:00,259.31,259.85,258.82,258.85,44495.0,233.5548,234.0412,233.1135,233.1405,44495.0
2018-10-29 14:00:00,258.75,259.08,258.34,258.54,69523.0,233.0505,233.3477,232.6812,232.8613,69523.0
2018-10-29 14:10:00,258.5,258.5,257.21,257.74,52630.0,232.8253,232.8253,231.6634,232.1408,52630.0
2018-10-29 14:20:00,257.77,258.34,257.33,257.34,40440.0,232.1678,232.6812,231.7715,231.7805,40440.0
2018-10-29 14:30:00,257.45,257.61,257.0,257.39,37644.0,231.8796,232.0237,231.4743,231.8255,37644.0
2018-10-29 14:40:00,257.38,257.85,256.89,257.02,60522.0,231.8165,232.2399,231.3752,231.4923,60522.0
2018-10-29 14:50:00,256.95,257.18,256.62,256.9,51281.0,231.4292,231.6364,231.132,231.3842,51281.0
2018-10-29 15:00:00,256.95,256.95,255.64,255.94,73534.0,231.4292,231.4292,230.2494,230.5196,73534.0
2018-10-29 15:10:00,255.94,256.12,254.77,255.33,94449.0,230.5196,230.6817,229.4658,229.9701,94449.0
2018-10-29 15:20:00,255.34,255.66,254.82,255.02,74193.0,229.9791,230.2674,229.5108,229.6909,74193.0
2018-10-29 15:30:00,255.01,255.35,254.59,255.07,128925.0,229.6819,229.9882,229.3036,229.736,128925.0
2018-10-29 15:40:00,254.99,256.6,253.32,255.96,194614.0,229.6639,231.114,228.1598,230.5376,194614.0
2018-10-29 15:50:00,255.85,256.84,255.61,256.62,238780.0,230.4385,231.3302,230.2223,231.132,238780.0
2018-10-30 09:30:00,256.69,257.34,254.52,255.06,104557.0,231.1951,231.7805,229.2406,229.727,104557.0
2018-10-30 09:40:00,255.12,255.89,254.53,254.84,76909.0,229.781,230.4745,229.2496,229.5288,76909.0
2018-10-30 09:50:00,254.77,256.63,253.98,256.13,84138.0,229.4658,231.141,228.7542,230.6907,84138.0
2018-10-30 10:00:00,256.29,256.75,256.22,256.36,87397.0,230.8348,231.2491,230.7717,230.8978,87397.0
2018-10-30 10:10:00,256.37,257.65,256.04,257.26,69962.0,230.9068,232.0597,230.6096,231.7085,69962.0
2018-10-30 10:20:00,257.21,257.58,256.5,256.79,47101.0,231.6634,231.9967,231.0239,231.2851,47101.0
2018-10-30 10:30:00,256.86,257.8,256.65,257.4,29803.0,231.3482,232.1948,231.159,231.8345,29803.0
2018-10-30 10:40:00,257.31,257.6,256.62,257.6,45939.0,231.7535,232.0147,231.132,232.0147,45939.0
2018-10-30 10:50:00,257.65,257.92,256.81,257.13,44115.0,232.0597,232.3029,231.3031,231.5914,44115.0
2018-10-30 11:00:00,257.14,258.47,256.73,258.47,45057.0,231.6004,232.7983,231.2311,232.7983,45057.0
2018-10-30 11:10:00,258.45,258.97,258.34,258.93,60687.0,232.7803,233.2486,232.6812,233.2126,60687.0
2018-10-30 11:20:00,259.0,259.46,258.31,258.85,45184.0,233.2756,233.6899,232.6542,233.1405,45184.0
2018-10-30 11:30:00,258.98,259.23,258.58,258.79,27881.0,233.2576,233.4828,232.8973,233.0865,27881.0
2018-10-30 11:40:00,258.82,259.69,258.54,259.65,43324.0,233.1135,233.8971,232.8613,233.8611,43324.0
2018-10-30 11:50:00,259.62,259.62,258.14,258.18,54050.0,233.8341,233.8341,232.501,232.5371,54050.0
2018-10-30 12:00:00,258.24,259.34,258.0,258.91,99690.0,232.5911,233.5819,232.375,233.1946,99690.0
2018-10-30 12:10:00,258.91,259.25,258.15,258.55,65031.0,233.1946,233.5008,232.5101,232.8703,65031.0
2018-10-30 12:20:00,258.53,258.61,257.94,258.12,34958.0,232.8523,232.9244,232.3209,232.483,34958.0
2018-10-30 12:30:00,258.13,258.49,257.67,258.49,47402.0,232.492,232.8163,232.0777,232.8163,47402.0
2018-10-30 12:40:00,258.45,258.5,257.94,258.35,31967.0,232.7803,232.8253,232.3209,232.6902,31967.0
2018-10-30 12:50:00,258.37,258.5,256.73,256.77,65933.0,232.7082,232.8253,231.2311,231.2671,65933.0
2018-10-30 13:00:00,256.6,257.04,256.41,256.54,38323.0,231.114,231.5103,230.9429,231.06,38323.0
2018-10-30 13:10:00,256.47,256.99,256.08,256.6,24598.0,230.9969,231.4653,230.6457,231.114,24598.0
2018-10-30 13:20:00,256.51,256.83,255.71,255.76,43685.0,231.0329,231.3212,230.3124,230.3574,43685.0
2018-10-30 13:30:00,255.68,256.29,255.61,256.29,22708.0,230.2854,230.8348,230.2223,230.8348,22708.0
2018-10-30 13:40:00,256.23,257.13,256.23,257.06,40848.0,230.7808,231.5914,230.7808,231.5283,40848.0
2018-10-30 13:50:00,257.07,257.51,256.79,256.88,75986.0,231.5373,231.9336,231.2851,231.3662,75986.0
2018-10-30 14:00:00,256.88,256.94,255.6,255.73,57619.0,231.3662,231.4202,230.2133,230.3304,57619.0
2018-10-30 14:10:00,255.63,256.12,255.46,255.72,45180.0,230.2403,230.6817,230.0872,230.3214,45180.0
2018-10-30 14:20:00,255.79,256.31,255.48,255.76,45959.0,230.3845,230.8528,230.1052,230.3574,45959.0
2018-10-30 14:30:00,255.6,256.2,255.24,255.42,51147.0,230.2133,230.7537,229.8891,230.0512,51147.0
2018-10-30 14:40:00,255.44,255.83,255.23,255.71,27994.0,230.0692,230.4205,229.8801,230.3124,27994.0
2018-10-30 14:50:00,255.77,256.76,255.72,256.46,92175.0,230.3664,231.2581,230.3214,230.9879,92175.0
2018-10-30 15:00:00,256.52,256.67,255.77,256.59,52983.0,231.0419,231.1771,230.3664,231.105,52983.0
2018-10-30 15:10:00,256.57,257.15,256.4,256.71,90877.0,231.087,231.6094,230.9339,231.2131,90877.0
2018-10-30 15:20:00,256.62,257.36,256.3,257.05,85065.0,231.132,231.7985,230.8438,231.5193,85065.0
2018-10-30 15:30:00,257.15,257.59,256.7,257.23,89084.0,231.6094,232.0057,231.2041,231.6814,89084.0
2018-10-30 15:40:00,257.25,258.13,257.25,257.8,103460.0,231.6994,232.492,231.6994,232.1948,103460.0
2018-10-30 15:50:00,257.78,259.01,257.78,258.37,180928.0,232.1768,233.2846,232.1768,232.7082,180928.0
2018-10-31 09:30:00,260.87,262.62,260.36,262.25,126529.0,234.9599,236.5361,234.5006,236.2028,126529.0
2018-10-31 09:40:00,262.34,262.64,261.03,261.13,71821.0,236.2839,236.5541,235.104,235.1941,71821.0
2018-10-31 09:50:00,261.23,261.79,260.66,261.36,51017.0,235.2841,235.7885,234.7708,235.4012,51017.0
2018-10-31 10:00:00,261.43,261.58,260.86,261.11,49721.0,235.4643,235.5994,234.9509,235.1761,49721.0
2018-10-31 10:10:00,261.05,261.71,260.81,261.56,69086.0,235.122,235.7165,234.9059,235.5814,69086.0
2018-10-31 10:20:00,261.6,261.64,261.0,261.48,56833.0,235.6174,235.6534,235.077,235.5093,56833.0
2018-10-31 10:30:00,261.42,262.38,261.38,262.32,66480.0,235.4553,236.3199,235.4192,236.2659,66480.0
2018-10-31 10:40:00,262.31,262.43,261.15,261.17,68822.0,236.2569,236.365,235.2121,235.2301,68822.0
2018-10-31 10:50:00,261.26,261.57,260.89,261.15,63565.0,235.3112,235.5904,234.9779,235.2121,63565.0
2018-10-31 11:00:00,261.17,262.43,260.97,262.37,53627.0,235.2301,236.365,235.05,236.3109,53627.0
2018-10-31 11:10:00,262.39,263.32,262.38,263.25,35025.0,236.3289,237.1666,236.3199,237.1035,35025.0
2018-10-31 11:20:00,263.25,263.42,262.59,263.01,37815.0,237.1035,237.2566,236.5091,236.8874,37815.0
2018-10-31 11:30:00,262.86,262.91,261.47,261.91,47011.0,236.7522,236.7973,235.5003,235.8966,47011.0
2018-10-31 11:40:00,261.95,262.14,260.8,260.81,60997.0,235.9326,236.1038,234.8969,234.9059,60997.0
2018-10-31 11:50:00,260.99,261.62,260.89,261.32,57122.0,235.068,235.6354,234.9779,235.3652,57122.0
2018-10-31 12:00:00,261.34,261.41,260.4,260.73,82898.0,235.3832,235.4463,234.5366,234.8338,82898.0
2018-10-31 12:10:00,260.71,260.84,260.22,260.64,78763.0,234.8158,234.9329,234.3745,234.7527,78763.0
2018-10-31 12:20:00,260.56,261.14,260.36,260.87,41806.0,234.6807,235.2031,234.5006,234.9599,41806.0
2018-10-31 12:30:00,260.87,261.17,260.72,261.12,90002.0,234.9599,235.2301,234.8248,235.1851,90002.0
2018-10-31 12:40:00,261.13,262.18,261.13,262.12,64573.0,235.1941,236.1398,235.1941,236.0857,64573.0
2018-10-31 12:50:00,262.07,262.48,262.01,262.13,24288.0,236.0407,236.41,235.9867,236.0948,24288.0
2018-10-31 13:00:00,262.11,262.46,262.0,262.46,16968.0,236.0767,236.392,235.9777,236.392,16968.0
2018-10-31 13:10:00,262.45,262.95,262.35,262.41,39575.0,236.383,236.8333,236.2929,236.3469,39575.0
2018-10-31 13:20:00,262.44,262.77,261.69,261.89,60021.0,236.374,236.6712,235.6985,235.8786,60021.0
2018-10-31 13:30:00,261.9,262.03,261.68,261.82,22001.0,235.8876,236.0047,235.6894,235.8155,22001.0
2018-10-31 13:40:00,261.83,262.82,261.74,262.74,32037.0,235.8246,236.7162,235.7435,236.6442,32037.0
2018-10-31 13:50:00,262.77,262.77,262.22,262.3,24316.0,236.6712,236.6712,236.1758,236.2479,24316.0
2018-10-31 14:00:00,262.3,262.81,262.03,262.81,21984.0,236.2479,236.7072,236.0047,236.7072,21984.0
2018-10-31 14:10:00,262.82,262.93,262.57,262.71,35843.0,236.7162,236.8153,236.4911,236.6171,35843.0
2018-10-31 14:20:00,262.7,263.7,262.55,263.58,36537.0,236.6081,237.5088,236.473,237.4007,36537.0
2018-10-31 14:30:00,263.46,263.69,263.39,263.55,40980.0,237.2927,237.4998,237.2296,237.3737,40980.0
2018-10-31 14:40:00,263.61,263.92,263.44,263.49,35534.0,237.4278,237.707,237.2746,237.3197,35534.0
2018-10-31 14:50:00,263.45,263.96,263.41,263.85,31513.0,237.2836,237.743,237.2476,237.6439,31513.0
2018-10-31 15:00:00,263.88,264.07,263.45,263.45,54126.0,237.6709,237.8421,237.2836,237.2836,54126.0
2018-10-31 15:10:00,263.43,263.67,263.16,263.18,60549.0,237.2656,237.4818,237.0225,237.0405,60549.0
2018-10-31 15:20:00,263.16,263.26,262.1,262.41,67676.0,237.0225,237.1125,236.0677,236.3469,67676.0
2018-10-31 15:30:00,262.37,263.06,262.22,262.22,119769.0,236.3109,236.9324,236.1758,236.1758,119769.0
2018-10-31 15:40:00,262.29,262.67,261.27,261.29,109770.0,236.2389,236.5811,235.3202,235.3382,109770.0
2018-10-31 15:50:00,261.31,261.9,261.05,261.3,216564.0,235.3562,235.8876,235.122,235.3472,216564.0
2018-11-01 09:30:00,262.92,264.68,262.54,263.54,100301.0,236.8063,238.3915,236.464,237.3647,100301.0
2018-11-01 09:40:00,263.48,263.57,262.27,262.62,62164.0,237.3107,237.3917,236.2208,236.5361,62164.0
2018-11-01 09:50:00,262.43,263.76,262.17,263.34,38386.0,236.365,237.5629,236.1308,237.1846,38386.0
2018-11-01 10:00:00,263.21,263.21,262.4,262.83,33764.0,237.0675,237.0675,236.3379,236.7252,33764.0
2018-11-01 10:10:00,262.91,263.96,262.85,262.95,27622.0,236.7973,237.743,236.7432,236.8333,27622.0
2018-11-01 10:20:00,263.02,263.44,262.56,263.4,31976.0,236.8964,237.2746,236.482,237.2386,31976.0
2018-11-01 10:30:00,263.41,264.05,263.15,263.42,29126.0,237.2476,237.8241,237.0134,237.2566,29126.0
2018-11-01 10:40:00,263.47,263.47,262.75,263.18,25002.0,237.3017,237.3017,236.6532,237.0405,25002.0
2018-11-01 10:50:00,263.26,263.45,262.75,263.01,29850.0,237.1125,237.2836,236.6532,236.8874,29850.0
2018-11-01 11:00:00,263.01,263.19,261.93,261.96,53514.0,236.8874,237.0495,235.9146,235.9416,53514.0
2018-11-01 11:10:00,261.91,262.09,261.68,261.94,48946.0,235.8966,236.0587,235.6894,235.9236,48946.0
2018-11-01 11:20:00,261.94,262.18,261.67,262.18,52714.0,235.9236,236.1398,235.6804,236.1398,52714.0
2018-11-01 11:30:00,262.21,262.33,261.81,262.02,44390.0,236.1668,236.2749,235.8065,235.9957,44390.0
2018-11-01 11:40:00,262.04,262.07,261.29,261.31,36646.0,236.0137,236.0407,235.3382,235.3562,36646.0
2018-11-01 11:50:00,261.36,262.41,261.1,261.95,42598.0,235.4012,236.3469,235.1671,235.9326,42598.0
2018-11-01 12:00:00,262.07,262.15,261.68,261.9,31446.0,236.0407,236.1128,235.6894,235.8876,31446.0
2018-11-01 12:10:00,261.94,261.99,261.39,261.51,42742.0,235.9236,235.9687,235.4283,235.5363,42742.0
2018-11-01 12:20:00,261.43,261.74,261.24,261.74,39046.0,235.4643,235.7435,235.2932,235.7435,39046.0
2018-11-01 12:30:00,261.79,262.13,261.65,261.91,29021.0,235.7885,236.0948,235.6624,235.8966,29021.0
2018-11-01 12:40:00,261.84,261.87,261.1,261.4,26237.0,235.8336,235.8606,235.1671,235.4373,26237.0
2018-11-01 12:50:00,261.37,261.65,261.26,261.62,32234.0,235.4102,235.6624,235.3112,235.6354,32234.0
2018-11-01 13:00:00,261.59,261.88,261.39,261.67,30981.0,235.6084,235.8696,235.4283,235.6804,30981.0
2018-11-01 13:10:00,261.63,261.65,261.04,261.07,37847.0,235.6444,235.6624,235.113,235.14,37847.0
2018-11-01 13:20:00,261.03,261.03,260.42,260.66,31925.0,235.104,235.104,234.5546,234.7708,31925.0
2018-11-01 13:30:00,260.7,260.81,260.49,260.64,39014.0,234.8068,234.9059,234.6176,234.7527,39014.0
2018-11-01 13:40:00,260.61,260.87,260.17,260.35,40688.0,234.7257,234.9599,234.3294,234.4915,40688.0
2018-11-01 13:50:00,260.38,260.75,260.18,260.43,37027.0,234.5186,234.8518,234.3384,234.5636,37027.0
2018-11-01 14:00:00,260.37,260.59,260.09,260.26,39817.0,234.5096,234.7077,234.2574,234.4105,39817.0
2018-11-01 14:10:00,260.23,260.59,260.01,260.48,32490.0,234.3835,234.7077,234.1853,234.6086,32490.0
2018-11-01 14:20:00,260.47,260.57,260.23,260.31,42762.0,234.5996,234.6897,234.3835,234.4555,42762.0
2018-11-01 14:30:00,260.31,260.39,259.76,259.93,37044.0,234.4555,234.5276,233.9601,234.1133,37044.0
2018-11-01 14:40:00,259.9,260.36,259.83,260.23,34037.0,234.0862,234.5006,234.0232,234.3835,34037.0
2018-11-01 14:50:00,260.19,260.4,260.18,260.33,27441.0,234.3474,234.5366,234.3384,234.4735,27441.0
2018-11-01 15:00:00,260.31,260.62,260.17,260.61,45664.0,234.4555,234.7347,234.3294,234.7257,45664.0
2018-11-01 15:10:00,260.61,260.62,260.18,260.31,36663.0,234.7257,234.7347,234.3384,234.4555,36663.0
2018-11-01 15:20:00,260.33,260.35,260.07,260.28,38110.0,234.4735,234.4915,234.2394,234.4285,38110.0
2018-11-01 15:30:00,260.28,260.38,260.05,260.35,59285.0,234.4285,234.5186,234.2213,234.4915,59285.0
2018-11-01 15:40:00,260.35,260.82,260.27,260.8,112705.0,234.4915,234.9149,234.4195,234.8969,112705.0
2018-11-01 15:50:00,260.81,261.08,260.51,260.86,188904.0,234.9059,235.149,234.6357,234.9509,188904.0
2018-11-02 09:30:00,264.61,265.2,263.56,264.96,151939.0,238.3284,238.8598,237.3827,238.6437,151939.0
2018-11-02 09:40:00,264.82,265.58,264.63,265.24,37659.0,238.5176,239.2021,238.3464,238.8959,37659.0
2018-11-02 09:50:00,265.33,265.68,264.57,265.17,33056.0,238.9769,239.2922,238.2924,238.8328,33056.0
2018-11-02 10:00:00,265.19,265.87,265.11,265.78,46541.0,238.8508,239.4633,238.7788,239.3822,46541.0
2018-11-02 10:10:00,265.85,266.38,265.51,265.74,67560.0,239.4453,239.9226,239.139,239.3462,67560.0
2018-11-02 10:20:00,265.59,265.75,264.64,264.64,32456.0,239.2111,239.3552,238.3555,238.3555,32456.0
2018-11-02 10:30:00,264.65,264.96,263.88,264.09,29301.0,238.3645,238.6437,237.6709,237.8601,29301.0
2018-11-02 10:40:00,263.97,264.41,263.43,263.91,22985.0,237.752,238.1483,237.2656,237.698,22985.0
2018-11-02 10:50:00,263.99,264.19,263.2,263.22,30469.0,237.77,237.9502,237.0585,237.0765,30469.0
2018-11-02 11:00:00,263.24,263.24,262.27,263.17,48353.0,237.0945,237.0945,236.2208,237.0315,48353.0
2018-11-02 11:10:00,263.24,263.71,262.15,262.16,40037.0,237.0945,237.5178,236.1128,236.1218,40037.0
2018-11-02 11:20:00,262.18,262.2,261.11,261.82,59045.0,236.1398,236.1578,235.1761,235.8155,59045.0
2018-11-02 11:30:00,261.8,262.29,261.15,261.56,23212.0,235.7975,236.2389,235.2121,235.5814,23212.0
2018-11-02 11:40:00,261.69,261.79,260.75,261.07,25247.0,235.6985,235.7885,234.8518,235.14,25247.0
2018-11-02 11:50:00,261.1,262.04,260.84,262.04,34765.0,235.1671,236.0137,234.9329,236.0137,34765.0
2018-11-02 12:00:00,262.04,262.57,261.8,261.92,45974.0,236.0137,236.4911,235.7975,235.9056,45974.0
2018-11-02 12:10:00,261.88,262.17,261.47,261.73,69336.0,235.8696,236.1308,235.5003,235.7345,69336.0
2018-11-02 12:20:00,261.68,261.76,261.1,261.47,25987.0,235.6894,235.7615,235.1671,235.5003,25987.0
2018-11-02 12:30:00,261.43,261.43,260.49,260.7,25750.0,235.4643,235.4643,234.6176,234.8068,25750.0
2018-11-02 12:40:00,260.72,261.34,260.72,261.14,21056.0,234.8248,235.3832,234.8248,235.2031,21056.0
2018-11-02 12:50:00,261.13,261.2,260.12,260.6,27648.0,235.1941,235.2571,234.2844,234.7167,27648.0
2018-11-02 13:00:00,260.61,260.64,259.58,260.34,28044.0,234.7257,234.7527,233.798,234.4825,28044.0
2018-11-02 13:10:00,260.33,260.75,260.21,260.66,17440.0,234.4735,234.8518,234.3655,234.7708,17440.0
2018-11-02 13:20:00,260.71,261.17,260.71,260.98,23385.0,234.8158,235.2301,234.8158,235.059,23385.0
2018-11-02 13:30:00,260.97,261.15,260.68,261.05,25498.0,235.05,235.2121,234.7888,235.122,25498.0
2018-11-02 13:40:00,261.01,261.49,260.75,261.05,18532.0,235.086,235.5183,234.8518,235.122,18532.0
2018-11-02 13:50:00,261.04,261.11,260.46,260.55,18222.0,235.113,235.1761,234.5906,234.6717,18222.0
2018-11-02 14:00:00,260.67,260.7,259.59,259.59,33375.0,234.7798,234.8068,233.807,233.807,33375.0
2018-11-02 14:10:00,259.63,260.09,259.56,259.92,16356.0,233.8431,234.2574,233.78,234.1043,16356.0
2018-11-02 14:20:00,259.9,262.0,259.59,261.77,39362.0,234.0862,235.9777,233.807,235.7705,39362.0
2018-11-02 14:30:00,261.51,261.51,260.43,260.55,63499.0,235.5363,235.5363,234.5636,234.6717,63499.0
2018-11-02 14:40:00,260.52,261.13,260.4,260.78,84044.0,234.6447,235.1941,234.5366,234.8788,84044.0
2018-11-02 14:50:00,260.81,261.08,260.48,260.86,31044.0,234.9059,235.149,234.6086,234.9509,31044.0
2018-11-02 15:00:00,260.96,261.17,260.21,260.55,31163.0,235.041,235.2301,234.3655,234.6717,31163.0
2018-11-02 15:10:00,260.49,261.48,260.35,260.79,27665.0,234.6176,235.5093,234.4915,234.8878,27665.0
2018-11-02 15:20:00,260.79,261.45,260.73,261.17,47861.0,234.8878,235.4823,234.8338,235.2301,47861.0
2018-11-02 15:30:00,261.16,261.21,260.6,261.16,33459.0,235.2211,235.2661,234.7167,235.2211,33459.0
2018-11-02 15:40:00,261.15,261.55,260.86,260.88,57904.0,235.2121,235.5724,234.9509,234.9689,57904.0
2018-11-02 15:50:00,260.91,261.35,260.53,260.92,129528.0,234.9959,235.3922,234.6537,235.0049,129528.0
2018-11-05 09:30:00,262.15,263.0,261.8,262.5,150875.0,236.1128,236.8783,235.7975,236.428,150875.0
2018-11-05 09:40:00,262.55,262.7,262.0,262.1,50229.0,236.473,236.6081,235.9777,236.0677,50229.0
2018-11-05 09:50:00,262.15,262.75,261.67,262.49,51842.0,236.1128,236.6532,235.6804,236.419,51842.0
2018-11-05 10:00:00,262.41,262.57,261.91,261.91,26199.0,236.3469,236.4911,235.8966,235.8966,26199.0
2018-11-05 10:10:00,262.02,262.04,261.18,261.55,98651.0,235.9957,236.0137,235.2391,235.5724,98651.0
2018-11-05 10:20:00,261.58,261.66,260.07,260.56,75064.0,235.5994,235.6714,234.2394,234.6807,75064.0
2018-11-05 10:30:00,260.57,262.41,260.48,262.14,69999.0,234.6897,236.3469,234.6086,236.1038,69999.0
2018-11-05 10:40:00,262.18,262.34,261.4,261.78,30313.0,236.1398,236.2839,235.4373,235.7795,30313.0
2018-11-05 10:50:00,261.83,261.83,260.96,261.49,90746.0,235.8246,235.8246,235.041,235.5183,90746.0
2018-11-05 11:00:00,261.49,261.92,261.42,261.73,90424.0,235.5183,235.9056,235.4553,235.7345,90424.0
2018-11-05 11:10:00,261.79,261.89,261.5,261.55,29497.0,235.7885,235.8786,235.5273,235.5724,29497.0
2018-11-05 11:20:00,261.47,261.69,261.03,261.42,25395.0,235.5003,235.6985,235.104,235.4553,25395.0
2018-11-05 11:30:00,261.42,261.77,261.21,261.67,19083.0,235.4553,235.7705,235.2661,235.6804,19083.0
2018-11-05 11:40:00,261.67,262.24,261.59,262.23,34604.0,235.6804,236.1938,235.6084,236.1848,34604.0
2018-11-05 11:50:00,262.28,262.99,262.28,262.55,31171.0,236.2299,236.8693,236.2299,236.473,31171.0
2018-11-05 12:00:00,262.51,262.55,261.8,261.9,37596.0,236.437,236.473,235.7975,235.8876,37596.0
2018-11-05 12:10:00,261.84,261.95,261.65,261.73,23738.0,235.8336,235.9326,235.6624,235.7345,23738.0
2018-11-05 12:20:00,261.74,261.95,261.59,261.65,22052.0,235.7435,235.9326,235.6084,235.6624,22052.0
2018-11-05 12:30:00,261.65,261.75,260.84,260.94,37976.0,235.6624,235.7525,234.9329,235.0229,37976.0
2018-11-05 12:40:00,261.01,261.1,260.77,261.0,51029.0,235.086,235.1671,234.8698,235.077,51029.0
2018-11-05 12:50:00,260.92,260.93,260.57,260.57,27391.0,235.0049,235.0139,234.6897,234.6897,27391.0
2018-11-05 13:00:00,260.64,260.74,260.47,260.62,26447.0,234.7527,234.8428,234.5996,234.7347,26447.0
2018-11-05 13:10:00,260.63,260.76,260.29,260.4,33658.0,234.7437,234.8608,234.4375,234.5366,33658.0
2018-11-05 13:20:00,260.41,260.54,260.32,260.48,31605.0,234.5456,234.6627,234.4645,234.6086,31605.0
2018-11-05 13:30:00,260.5,261.28,260.47,261.19,53237.0,234.6266,235.3292,234.5996,235.2481,53237.0
2018-11-05 13:40:00,261.23,261.77,261.2,261.6,30977.0,235.2841,235.7705,235.2571,235.6174,30977.0
2018-11-05 13:50:00,261.58,261.81,261.4,261.69,20692.0,235.5994,235.8065,235.4373,235.6985,20692.0
2018-11-05 14:00:00,261.65,261.7,261.21,261.33,30926.0,235.6624,235.7075,235.2661,235.3742,30926.0
2018-11-05 14:10:00,261.34,261.6,261.05,261.53,28950.0,235.3832,235.6174,235.122,235.5543,28950.0
2018-11-05 14:20:00,261.53,261.63,261.25,261.35,40492.0,235.5543,235.6444,235.3022,235.3922,40492.0
2018-11-05 14:30:00,261.35,261.55,261.13,261.55,28971.0,235.3922,235.5724,235.1941,235.5724,28971.0
2018-11-05 14:40:00,261.58,262.14,261.54,261.91,44071.0,235.5994,236.1038,235.5634,235.8966,44071.0
2018-11-05 14:50:00,261.89,261.93,261.34,261.41,45695.0,235.8786,235.9146,235.3832,235.4463,45695.0
2018-11-05 15:00:00,261.44,261.65,260.94,261.22,63922.0,235.4733,235.6624,235.0229,235.2751,63922.0
2018-11-05 15:10:00,261.21,261.35,260.85,260.91,47109.0,235.2661,235.3922,234.9419,234.9959,47109.0
2018-11-05 15:20:00,260.91,260.91,260.45,260.77,50261.0,234.9959,234.9959,234.5816,234.8698,50261.0
2018-11-05 15:30:00,260.75,261.16,260.45,261.09,48068.0,234.8518,235.2211,234.5816,235.158,48068.0
2018-11-05 15:40:00,261.16,261.34,260.96,261.25,47823.0,235.2211,235.3832,235.041,235.3022,47823.0
2018-11-05 15:50:00,261.22,261.49,260.96,261.09,128689.0,235.2751,235.5183,235.041,235.158,128689.0
2018-11-06 09:30:00,260.7,262.88,260.7,261.64,71456.0,234.8068,236.7703,234.8068,235.6534,71456.0
2018-11-06 09:40:00,261.88,262.5,261.66,261.96,41773.0,235.8696,236.428,235.6714,235.9416,41773.0
2018-11-06 09:50:00,261.96,262.41,261.55,262.11,28082.0,235.9416,236.3469,235.5724,236.0767,28082.0
2018-11-06 10:00:00,262.27,262.77,262.02,262.69,38138.0,236.2208,236.6712,235.9957,236.5991,38138.0
2018-11-06 10:10:00,262.7,262.9,262.13,262.29,55554.0,236.6081,236.7883,236.0948,236.2389,55554.0
2018-11-06 10:20:00,262.21,262.21,261.61,261.84,36518.0,236.1668,236.1668,235.6264,235.8336,36518.0
2018-11-06 10:30:00,261.81,262.46,261.75,261.92,18003.0,235.8065,236.392,235.7525,235.9056,18003.0
2018-11-06 10:40:00,261.87,262.8,261.78,262.73,24794.0,235.8606,236.6982,235.7795,236.6352,24794.0
2018-11-06 10:50:00,262.78,262.9,262.47,262.68,31989.0,236.6802,236.7883,236.401,236.5901,31989.0
2018-11-06 11:00:00,262.68,263.35,262.41,263.18,35331.0,236.5901,237.1936,236.3469,237.0405,35331.0
2018-11-06 11:10:00,263.12,263.56,263.04,263.41,24994.0,236.9864,237.3827,236.9144,237.2476,24994.0
2018-11-06 11:20:00,263.43,263.75,263.25,263.49,20392.0,237.2656,237.5539,237.1035,237.3197,20392.0
2018-11-06 11:30:00,263.55,263.7,263.47,263.61,29650.0,237.3737,237.5088,237.3017,237.4278,29650.0
2018-11-06 11:40:00,263.58,263.79,263.23,263.34,27940.0,237.4007,237.5899,237.0855,237.1846,27940.0
2018-11-06 11:50:00,263.26,263.56,263.1,263.37,26793.0,237.1125,237.3827,236.9684,237.2116,26793.0
2018-11-06 12:00:00,263.4,263.75,263.14,263.52,17637.0,237.2386,237.5539,237.0044,237.3467,17637.0
2018-11-06 12:10:00,263.57,263.75,263.47,263.55,19584.0,237.3917,237.5539,237.3017,237.3737,19584.0
2018-11-06 12:20:00,263.59,263.59,262.56,263.1,64761.0,237.4097,237.4097,236.482,236.9684,64761.0
2018-11-06 12:30:00,263.13,263.49,262.87,263.49,41330.0,236.9954,237.3197,236.7613,237.3197,41330.0
2018-11-06 12:40:00,263.5,263.72,263.33,263.44,16093.0,237.3287,237.5268,237.1756,237.2746,16093.0
2018-11-06 12:50:00,263.49,263.71,263.43,263.65,22755.0,237.3197,237.5178,237.2656,237.4638,22755.0
2018-11-06 13:00:00,263.64,263.78,263.47,263.75,17322.0,237.4548,237.5809,237.3017,237.5539,17322.0
2018-11-06 13:10:00,263.74,263.9,263.62,263.88,27809.0,237.5448,237.689,237.4368,237.6709,27809.0
2018-11-06 13:20:00,263.88,264.0,263.72,264.0,21283.0,237.6709,237.779,237.5268,237.779,21283.0
2018-11-06 13:30:00,264.0,264.01,263.48,263.64,36757.0,237.779,237.788,237.3107,237.4548,36757.0
2018-11-06 13:40:00,263.67,263.68,263.11,263.19,19054.0,237.4818,237.4908,236.9774,237.0495,19054.0
2018-11-06 13:50:00,263.19,263.3,262.9,263.02,31065.0,237.0495,237.1485,236.7883,236.8964,31065.0
2018-11-06 14:00:00,263.07,263.12,262.46,262.55,25181.0,236.9414,236.9864,236.392,236.473,25181.0
2018-11-06 14:10:00,262.6,262.83,262.45,262.76,21614.0,236.5181,236.7252,236.383,236.6622,21614.0
2018-11-06 14:20:00,262.73,262.75,262.01,262.06,22584.0,236.6352,236.6532,235.9867,236.0317,22584.0
2018-11-06 14:30:00,262.01,262.44,261.9,262.32,30333.0,235.9867,236.374,235.8876,236.2659,30333.0
2018-11-06 14:40:00,262.32,262.73,262.32,262.58,22546.0,236.2659,236.6352,236.2659,236.5001,22546.0
2018-11-06 14:50:00,262.63,262.84,262.52,262.7,30352.0,236.5451,236.7342,236.446,236.6081,30352.0
2018-11-06 15:00:00,262.71,262.73,262.41,262.5,42148.0,236.6171,236.6352,236.3469,236.428,42148.0
2018-11-06 15:10:00,262.5,262.78,262.42,262.51,32898.0,236.428,236.6802,236.356,236.437,32898.0
2018-11-06 15:20:00,262.51,262.89,262.4,262.84,31049.0,236.437,236.7793,236.3379,236.7342,31049.0
2018-11-06 15:30:00,262.8,263.03,262.71,262.79,42920.0,236.6982,236.9054,236.6171,236.6892,42920.0
2018-11-06 15:40:00,262.76,262.82,262.1,262.44,85970.0,236.6622,236.7162,236.0677,236.374,85970.0
2018-11-06 15:50:00,262.44,263.72,262.32,263.49,184633.0,236.374,237.5268,236.2659,237.3197,184633.0
2018-11-07 09:30:00,266.9,274.59,266.9,273.77,505377.0,240.391,247.3172,240.391,246.5786,505377.0
2018-11-07 09:40:00,273.88,274.32,272.41,273.86,146049.0,246.6777,247.074,245.3537,246.6597,146049.0
2018-11-07 09:50:00,274.0,274.3,273.04,273.39,149210.0,246.7858,247.056,245.9212,246.2364,149210.0
2018-11-07 10:00:00,273.38,273.5,271.56,272.2,178804.0,246.2274,246.3355,244.5881,245.1646,178804.0
2018-11-07 10:10:00,272.15,272.76,271.96,272.42,127080.0,245.1195,245.669,244.9484,245.3627,127080.0
2018-11-07 10:20:00,272.5,273.0,272.14,272.83,94257.0,245.4348,245.8851,245.1105,245.732,94257.0
2018-11-07 10:30:00,272.77,273.49,272.68,273.49,372997.0,245.678,246.3265,245.5969,246.3265,372997.0
2018-11-07 10:40:00,273.47,275.53,273.23,275.53,162300.0,246.3084,248.1638,246.0923,248.1638,162300.0
2018-11-07 10:50:00,275.49,276.75,275.38,275.88,97297.0,248.1278,249.2627,248.0287,248.4791,97297.0
2018-11-07 11:00:00,275.79,276.45,275.13,275.21,106698.0,248.398,248.9925,247.8036,247.8756,106698.0
2018-11-07 11:10:00,275.12,276.12,274.7,275.67,75860.0,247.7946,248.6952,247.4163,248.2899,75860.0
2018-11-07 11:20:00,275.69,275.89,274.82,275.53,77897.0,248.3079,248.4881,247.5244,248.1638,77897.0
2018-11-07 11:30:00,275.62,275.82,274.79,275.28,96220.0,248.2449,248.425,247.4973,247.9387,96220.0
2018-11-07 11:40:00,275.32,275.78,274.77,275.07,75573.0,247.9747,248.389,247.4793,247.7495,75573.0
2018-11-07 11:50:00,275.1,275.52,274.69,275.44,53729.0,247.7765,248.1548,247.4073,248.0828,53729.0
2018-11-07 12:00:00,275.46,275.49,274.9,275.29,59656.0,248.1008,248.1278,247.5964,247.9477,59656.0
2018-11-07 12:10:00,275.34,275.41,274.72,275.25,51783.0,247.9927,248.0558,247.4343,247.9117,51783.0
2018-11-07 12:20:00,275.27,275.48,274.77,275.21,62472.0,247.9297,248.1188,247.4793,247.8756,62472.0
2018-11-07 12:30:00,275.25,275.58,275.01,275.26,43823.0,247.9117,248.2089,247.6955,247.9207,43823.0
2018-11-07 12:40:00,275.28,275.44,275.11,275.17,33186.0,247.9387,248.0828,247.7856,247.8396,33186.0
2018-11-07 12:50:00,275.14,275.32,274.95,275.27,47063.0,247.8126,247.9747,247.6414,247.9297,47063.0
2018-11-07 13:00:00,275.21,275.5,275.11,275.21,64293.0,247.8756,248.1368,247.7856,247.8756,64293.0
2018-11-07 13:10:00,275.22,275.59,275.17,275.35,45435.0,247.8846,248.2179,247.8396,248.0017,45435.0
2018-11-07 13:20:00,275.37,275.51,275.11,275.14,48200.0,248.0197,248.1458,247.7856,247.8126,48200.0
2018-11-07 13:30:00,275.16,275.28,274.8,275.28,71043.0,247.8306,247.9387,247.5063,247.9387,71043.0
2018-11-07 13:40:00,275.27,275.31,274.52,274.62,47823.0,247.9297,247.9657,247.2542,247.3442,47823.0
2018-11-07 13:50:00,274.59,275.0,274.29,274.73,82185.0,247.3172,247.6865,247.047,247.4433,82185.0
2018-11-07 14:00:00,274.66,275.37,274.59,274.95,57618.0,247.3803,248.0197,247.3172,247.6414,57618.0
2018-11-07 14:10:00,274.93,275.49,274.93,275.25,83038.0,247.6234,248.1278,247.6234,247.9117,83038.0
2018-11-07 14:20:00,275.24,275.33,274.89,274.94,73078.0,247.9026,247.9837,247.5874,247.6324,73078.0
2018-11-07 14:30:00,274.92,274.95,274.5,274.6,88912.0,247.6144,247.6414,247.2361,247.3262,88912.0
2018-11-07 14:40:00,274.63,274.93,274.56,274.71,44875.0,247.3532,247.6234,247.2902,247.4253,44875.0
2018-11-07 14:50:00,274.69,275.01,274.64,274.71,41478.0,247.4073,247.6955,247.3622,247.4253,41478.0
2018-11-07 15:00:00,274.72,274.92,274.7,274.85,85027.0,247.4343,247.6144,247.4163,247.5514,85027.0
2018-11-07 15:10:00,274.88,275.31,274.78,275.05,78465.0,247.5784,247.9657,247.4883,247.7315,78465.0
2018-11-07 15:20:00,275.02,275.04,274.1,274.87,117192.0,247.7045,247.7225,246.8759,247.5694,117192.0
2018-11-07 15:30:00,274.88,274.95,274.48,274.51,108940.0,247.5784,247.6414,247.2181,247.2451,108940.0
2018-11-07 15:40:00,274.52,274.74,273.85,274.14,167585.0,247.2542,247.4523,246.6507,246.9119,167585.0
2018-11-07 15:50:00,274.12,274.97,274.12,274.51,292469.0,246.8939,247.6595,246.8939,247.2451,292469.0
2018-11-08 09:30:00,276.0,276.75,274.7,274.93,193658.0,248.5872,249.2627,247.4163,247.6234,193658.0
2018-11-08 09:40:00,274.96,276.52,274.93,276.13,75793.0,247.6505,249.0555,247.6234,248.7042,75793.0
2018-11-08 09:50:00,276.16,277.04,275.5,276.92,104858.0,248.7313,249.5239,248.1368,249.4158,104858.0
2018-11-08 10:00:00,276.98,277.53,275.96,276.29,69323.0,249.4698,249.9652,248.5511,248.8484,69323.0
2018-11-08 10:10:00,276.31,277.68,276.26,277.67,64594.0,248.8664,250.1003,248.8213,250.0913,64594.0
2018-11-08 10:20:00,277.62,277.69,276.8,277.31,67241.0,250.0463,250.1093,249.3077,249.767,67241.0
2018-11-08 10:30:00,277.28,277.47,276.83,277.06,43924.0,249.74,249.9112,249.3347,249.5419,43924.0
2018-11-08 10:40:00,277.03,277.38,276.41,276.44,60759.0,249.5149,249.8301,248.9564,248.9835,60759.0
2018-11-08 10:50:00,276.43,276.66,276.33,276.5,68850.0,248.9745,249.1816,248.8844,249.0375,68850.0
2018-11-08 11:00:00,276.5,276.51,276.25,276.44,56134.0,249.0375,249.0465,248.8123,248.9835,56134.0
2018-11-08 11:10:00,276.4,276.52,276.2,276.39,78217.0,248.9474,249.0555,248.7673,248.9384,78217.0
2018-11-08 11:20:00,276.39,276.5,276.19,276.34,41420.0,248.9384,249.0375,248.7583,248.8934,41420.0
2018-11-08 11:30:00,276.34,276.53,276.24,276.5,77581.0,248.8934,249.0645,248.8033,249.0375,77581.0
2018-11-08 11:40:00,276.5,277.1,276.36,277.03,69501.0,249.0375,249.5779,248.9114,249.5149,69501.0
2018-11-08 11:50:00,277.08,277.53,277.05,277.43,40607.0,249.5599,249.9652,249.5329,249.8751,40607.0
2018-11-08 12:00:00,277.48,278.0,277.39,277.72,63296.0,249.9202,250.3885,249.8391,250.1363,63296.0
2018-11-08 12:10:00,277.72,277.9,277.27,277.32,36313.0,250.1363,250.2984,249.731,249.7761,36313.0
2018-11-08 12:20:00,277.32,277.4,276.9,276.92,41652.0,249.7761,249.8481,249.3978,249.4158,41652.0
2018-11-08 12:30:00,276.92,277.0,276.87,276.88,38560.0,249.4158,249.4878,249.3707,249.3798,38560.0
2018-11-08 12:40:00,276.86,276.94,276.8,276.81,27487.0,249.3617,249.4338,249.3077,249.3167,27487.0
2018-11-08 12:50:00,276.8,276.94,276.61,276.71,29660.0,249.3077,249.4338,249.1366,249.2266,29660.0
2018-11-08 13:00:00,276.7,276.98,276.48,276.56,43147.0,249.2176,249.4698,249.0195,249.0915,43147.0
2018-11-08 13:10:00,276.58,276.8,276.48,276.49,23647.0,249.1096,249.3077,249.0195,249.0285,23647.0
2018-11-08 13:20:00,276.46,276.55,276.33,276.36,27227.0,249.0015,249.0825,248.8844,248.9114,27227.0
2018-11-08 13:30:00,276.35,276.45,276.32,276.34,55305.0,248.9024,248.9925,248.8754,248.8934,55305.0
2018-11-08 13:40:00,276.34,276.41,275.78,276.35,53536.0,248.8934,248.9564,248.389,248.9024,53536.0
2018-11-08 13:50:00,276.35,276.42,276.24,276.42,30203.0,248.9024,248.9654,248.8033,248.9654,30203.0
2018-11-08 14:00:00,276.38,276.95,275.8,276.95,46197.0,248.9294,249.4428,248.407,249.4428,46197.0
2018-11-08 14:10:00,276.95,276.95,276.36,276.41,51372.0,249.4428,249.4428,248.9114,248.9564,51372.0
2018-11-08 14:20:00,276.45,276.63,275.79,275.84,40957.0,248.9925,249.1546,248.398,248.4431,40957.0
2018-11-08 14:30:00,275.84,275.99,275.39,275.39,47177.0,248.4431,248.5782,248.0377,248.0377,47177.0
2018-11-08 14:40:00,275.33,275.53,274.92,275.35,78766.0,247.9837,248.1638,247.6144,248.0017,78766.0
2018-11-08 14:50:00,275.4,276.08,275.16,275.5,73982.0,248.0468,248.6592,247.8306,248.1368,73982.0
2018-11-08 15:00:00,275.5,275.54,275.06,275.39,76168.0,248.1368,248.1728,247.7405,248.0377,76168.0
2018-11-08 15:10:00,275.39,276.07,275.21,276.01,57843.0,248.0377,248.6502,247.8756,248.5962,57843.0
2018-11-08 15:20:00,275.97,276.2,275.63,275.8,54093.0,248.5601,248.7673,248.2539,248.407,54093.0
2018-11-08 15:30:00,275.81,275.99,275.46,275.71,52986.0,248.416,248.5782,248.1008,248.326,52986.0
2018-11-08 15:40:00,275.74,276.44,275.66,276.17,75426.0,248.353,248.9835,248.2809,248.7403,75426.0
2018-11-08 15:50:00,276.18,276.68,275.74,276.53,222993.0,248.7493,249.1996,248.353,249.0645,222993.0
2018-11-09 09:30:00,276.86,278.0,275.69,276.26,110545.0,249.3617,250.3885,248.3079,248.8213,110545.0
2018-11-09 09:40:00,276.19,276.89,275.56,276.62,31058.0,248.7583,249.3888,248.1909,249.1456,31058.0
2018-11-09 09:50:00,276.59,276.98,276.25,276.9,58944.0,249.1186,249.4698,248.8123,249.3978,58944.0
2018-11-09 10:00:00,276.92,277.24,275.9,275.94,21595.0,249.4158,249.704,248.4971,248.5331,21595.0
2018-11-09 10:10:00,275.78,276.25,275.78,275.97,35742.0,248.389,248.8123,248.389,248.5601,35742.0
2018-11-09 10:20:00,275.98,276.51,275.97,276.37,27318.0,248.5691,249.0465,248.5601,248.9204,27318.0
2018-11-09 10:30:00,276.36,276.68,276.15,276.55,33930.0,248.9114,249.1996,248.7223,249.0825,33930.0
2018-11-09 10:40:00,276.54,276.54,275.81,275.81,23291.0,249.0735,249.0735,248.416,248.416,23291.0
2018-11-09 10:50:00,275.83,275.98,275.3,275.48,24983.0,248.434,248.5691,247.9567,248.1188,24983.0
2018-11-09 11:00:00,275.45,275.74,274.82,275.02,33478.0,248.0918,248.353,247.5244,247.7045,33478.0
2018-11-09 11:10:00,275.0,275.59,275.0,275.25,56294.0,247.6865,248.2179,247.6865,247.9117,56294.0
2018-11-09 11:20:00,275.26,275.28,274.63,274.69,39903.0,247.9207,247.9387,247.3532,247.4073,39903.0
2018-11-09 11:30:00,274.65,274.91,274.43,274.89,64482.0,247.3712,247.6054,247.1731,247.5874,64482.0
2018-11-09 11:40:00,274.78,275.12,274.35,274.71,28720.0,247.4883,247.7946,247.101,247.4253,28720.0
2018-11-09 11:50:00,274.73,274.93,274.51,274.83,25511.0,247.4433,247.6234,247.2451,247.5334,25511.0
2018-11-09 12:00:00,274.8,275.0,274.62,274.97,18412.0,247.5063,247.6865,247.3442,247.6595,18412.0
2018-11-09 12:10:00,274.89,275.0,274.3,274.44,19937.0,247.5874,247.6865,247.056,247.1821,19937.0
2018-11-09 12:20:00,274.42,274.55,274.19,274.43,45441.0,247.1641,247.2812,246.9569,247.1731,45441.0
2018-11-09 12:30:00,274.45,274.8,274.32,274.7,28259.0,247.1911,247.5063,247.074,247.4163,28259.0
2018-11-09 12:40:00,274.77,274.88,274.54,274.74,14307.0,247.4793,247.5784,247.2722,247.4523,14307.0
2018-11-09 12:50:00,274.68,274.83,274.55,274.56,17121.0,247.3983,247.5334,247.2812,247.2902,17121.0
2018-11-09 13:00:00,274.59,275.0,274.47,274.93,25913.0,247.3172,247.6865,247.2091,247.6234,25913.0
2018-11-09 13:10:00,274.93,275.0,274.68,274.88,29947.0,247.6234,247.6865,247.3983,247.5784,29947.0
2018-11-09 13:20:00,274.83,275.04,274.77,275.04,22279.0,247.5334,247.7225,247.4793,247.7225,22279.0
2018-11-09 13:30:00,275.03,275.03,274.67,274.73,34740.0,247.7135,247.7135,247.3893,247.4433,34740.0
2018-11-09 13:40:00,274.73,275.08,274.71,274.96,39495.0,247.4433,247.7585,247.4253,247.6505,39495.0
2018-11-09 13:50:00,274.95,275.15,274.86,274.9,18524.0,247.6414,247.8216,247.5604,247.5964,18524.0
2018-11-09 14:00:00,274.91,275.25,274.83,274.87,25493.0,247.6054,247.9117,247.5334,247.5694,25493.0
2018-11-09 14:10:00,274.86,274.97,274.6,274.68,41500.0,247.5604,247.6595,247.3262,247.3983,41500.0
2018-11-09 14:20:00,274.69,274.9,274.58,274.73,44981.0,247.4073,247.5964,247.3082,247.4433,44981.0
2018-11-09 14:30:00,274.73,275.09,274.73,275.08,37278.0,247.4433,247.7675,247.4433,247.7585,37278.0
2018-11-09 14:40:00,275.05,275.89,275.05,275.75,58353.0,247.7315,248.4881,247.7315,248.362,58353.0
2018-11-09 14:50:00,275.7,276.37,275.56,275.96,54018.0,248.317,248.9204,248.1909,248.5511,54018.0
2018-11-09 15:00:00,275.93,276.42,275.73,276.31,48190.0,248.5241,248.9654,248.344,248.8664,48190.0
2018-11-09 15:10:00,276.34,276.63,276.04,276.5,88937.0,248.8934,249.1546,248.6232,249.0375,88937.0
2018-11-09 15:20:00,276.5,277.34,276.46,276.9,82634.0,249.0375,249.7941,249.0015,249.3978,82634.0
2018-11-09 15:30:00,276.89,277.04,276.47,276.79,75802.0,249.3888,249.5239,249.0105,249.2987,75802.0
2018-11-09 15:40:00,276.76,277.32,276.62,276.65,95250.0,249.2717,249.7761,249.1456,249.1726,95250.0
2018-11-09 15:50:00,276.66,277.14,276.54,276.6,183846.0,249.1816,249.6139,249.0735,249.1276,183846.0
2018-11-12 09:30:00,276.0,277.0,275.21,275.85,114466.0,248.5872,249.4878,247.8756,248.4521,114466.0
2018-11-12 09:40:00,276.18,276.62,275.92,276.49,51983.0,248.7493,249.1456,248.5151,249.0285,51983.0
2018-11-12 09:50:00,276.4,277.7,276.4,277.65,60432.0,248.9474,250.1183,248.9474,250.0733,60432.0
2018-11-12 10:00:00,277.67,277.79,276.37,276.44,65025.0,250.0913,250.1994,248.9204,248.9835,65025.0
2018-11-12 10:10:00,276.37,276.53,275.95,276.49,82870.0,248.9204,249.0645,248.5421,249.0285,82870.0
2018-11-12 10:20:00,276.46,276.89,276.11,276.74,44987.0,249.0015,249.3888,248.6862,249.2537,44987.0
2018-11-12 10:30:00,276.72,277.64,276.59,277.0,68367.0,249.2356,250.0643,249.1186,249.4878,68367.0
2018-11-12 10:40:00,276.96,276.99,276.2,276.37,56667.0,249.4518,249.4788,248.7673,248.9204,56667.0
2018-11-12 10:50:00,276.42,276.65,275.9,276.09,26788.0,248.9654,249.1726,248.4971,248.6682,26788.0
2018-11-12 11:00:00,276.17,276.2,275.48,275.81,46949.0,248.7403,248.7673,248.1188,248.416,46949.0
2018-11-12 11:10:00,275.85,275.92,275.19,275.39,30856.0,248.4521,248.5151,247.8576,248.0377,30856.0
2018-11-12 11:20:00,275.39,275.73,275.09,275.1,25132.0,248.0377,248.344,247.7675,247.7765,25132.0
2018-11-12 11:30:00,275.23,275.29,274.5,274.81,87277.0,247.8936,247.9477,247.2361,247.5154,87277.0
2018-11-12 11:40:00,274.91,275.24,274.62,274.62,31330.0,247.6054,247.9026,247.3442,247.3442,31330.0
2018-11-12 11:50:00,274.53,274.81,274.16,274.65,24704.0,247.2632,247.5154,246.9299,247.3712,24704.0
2018-11-12 12:00:00,274.62,274.71,274.27,274.38,70065.0,247.3442,247.4253,247.029,247.1281,70065.0
2018-11-12 12:10:00,274.43,274.48,274.12,274.16,22101.0,247.1731,247.2181,246.8939,246.9299,22101.0
2018-11-12 12:20:00,274.16,274.22,273.84,273.93,27870.0,246.9299,246.984,246.6417,246.7228,27870.0
2018-11-12 12:30:00,273.93,273.93,273.34,273.37,45675.0,246.7228,246.7228,246.1914,246.2184,45675.0
2018-11-12 12:40:00,273.38,273.61,272.81,273.0,87564.0,246.2274,246.4345,245.714,245.8851,87564.0
2018-11-12 12:50:00,272.94,273.07,272.43,272.66,52072.0,245.8311,245.9482,245.3717,245.5789,52072.0
2018-11-12 13:00:00,272.67,272.81,272.51,272.77,45090.0,245.5879,245.714,245.4438,245.678,45090.0
2018-11-12 13:10:00,272.75,273.04,272.63,272.81,62220.0,245.66,245.9212,245.5519,245.714,62220.0
2018-11-12 13:20:00,272.81,273.73,272.59,273.49,26764.0,245.714,246.5426,245.5158,246.3265,26764.0
2018-11-12 13:30:00,273.35,273.64,273.27,273.32,25972.0,246.2004,246.4616,246.1283,246.1733,25972.0
2018-11-12 13:40:00,273.34,273.5,272.73,273.12,26409.0,246.1914,246.3355,245.6419,245.9932,26409.0
2018-11-12 13:50:00,273.11,273.94,273.1,273.64,41311.0,245.9842,246.7318,245.9752,246.4616,41311.0
2018-11-12 14:00:00,273.58,274.14,273.46,274.09,27016.0,246.4075,246.9119,246.2994,246.8669,27016.0
2018-11-12 14:10:00,274.09,274.91,274.06,274.69,32158.0,246.8669,247.6054,246.8398,247.4073,32158.0
2018-11-12 14:20:00,274.73,274.79,273.86,274.05,35909.0,247.4433,247.4973,246.6597,246.8308,35909.0
2018-11-12 14:30:00,274.02,274.27,273.55,273.65,22161.0,246.8038,247.029,246.3805,246.4706,22161.0
2018-11-12 14:40:00,273.67,274.57,273.64,274.44,27897.0,246.4886,247.2992,246.4616,247.1821,27897.0
2018-11-12 14:50:00,274.47,274.76,273.72,273.76,42078.0,247.2091,247.4703,246.5336,246.5696,42078.0
2018-11-12 15:00:00,273.75,273.98,272.98,273.29,36769.0,246.5606,246.7678,245.8671,246.1463,36769.0
2018-11-12 15:10:00,273.24,273.79,272.91,273.77,60225.0,246.1013,246.5967,245.8041,246.5786,60225.0
2018-11-12 15:20:00,273.73,274.09,273.61,273.85,46754.0,246.5426,246.8669,246.4345,246.6507,46754.0
2018-11-12 15:30:00,273.86,273.87,272.92,273.12,79510.0,246.6597,246.6687,245.8131,245.9932,79510.0
2018-11-12 15:40:00,273.07,273.47,272.73,272.8,99297.0,245.9482,246.3084,245.6419,245.705,99297.0
2018-11-12 15:50:00,272.79,272.81,272.0,272.53,286688.0,245.696,245.714,244.9844,245.4618,286688.0
2018-11-13 09:30:00,272.58,273.61,272.47,272.88,63513.0,245.5068,246.4345,245.4078,245.777,63513.0
2018-11-13 09:40:00,272.8,273.04,271.81,272.09,40206.0,245.705,245.9212,244.8133,245.0655,40206.0
2018-11-13 09:50:00,272.38,272.78,271.84,272.62,32265.0,245.3267,245.687,244.8403,245.5429,32265.0
2018-11-13 10:00:00,272.72,272.81,271.76,272.62,28126.0,245.6329,245.714,244.7683,245.5429,28126.0
2018-11-13 10:10:00,272.79,272.92,272.0,272.23,17051.0,245.696,245.8131,244.9844,245.1916,17051.0
2018-11-13 10:20:00,272.35,272.35,270.73,270.97,27416.0,245.2997,245.2997,243.8406,244.0567,27416.0
2018-11-13 10:30:00,270.95,271.75,270.4,270.95,36819.0,244.0387,244.7593,243.5434,244.0387,36819.0
2018-11-13 10:40:00,270.97,271.42,270.52,270.52,40031.0,244.0567,244.4621,243.6514,243.6514,40031.0
2018-11-13 10:50:00,270.61,271.25,270.37,271.08,28982.0,243.7325,244.3089,243.5163,244.1558,28982.0
2018-11-13 11:00:00,271.05,272.47,270.79,271.99,58898.0,244.1288,245.4078,243.8946,244.9754,58898.0
2018-11-13 11:10:00,271.89,273.0,271.86,272.94,49604.0,244.8854,245.8851,244.8584,245.8311,49604.0
2018-11-13 11:20:00,273.0,273.0,271.93,271.93,44825.0,245.8851,245.8851,244.9214,244.9214,44825.0
2018-11-13 11:30:00,271.93,272.21,271.41,271.57,57832.0,244.9214,245.1736,244.453,244.5972,57832.0
2018-11-13 11:40:00,271.62,271.62,270.87,271.49,45074.0,244.6422,244.6422,243.9667,244.5251,45074.0
2018-11-13 11:50:00,271.48,271.94,271.4,271.94,31893.0,244.5161,244.9304,244.444,244.9304,31893.0
2018-11-13 12:00:00,272.0,272.45,271.45,271.54,34677.0,244.9844,245.3898,244.4891,244.5701,34677.0
2018-11-13 12:10:00,271.48,272.04,271.35,271.84,24390.0,244.5161,245.0205,244.399,244.8403,24390.0
2018-11-13 12:20:00,271.89,271.96,271.25,271.25,21971.0,244.8854,244.9484,244.3089,244.3089,21971.0
2018-11-13 12:30:00,271.32,271.32,270.88,270.96,28804.0,244.372,244.372,243.9757,244.0477,28804.0
2018-11-13 12:40:00,270.94,270.95,269.74,269.92,52977.0,244.0297,244.0387,242.9489,243.111,52977.0
2018-11-13 12:50:00,269.99,270.18,269.63,269.87,30149.0,243.1741,243.3452,242.8498,243.066,30149.0
2018-11-13 13:00:00,269.89,270.49,269.88,270.36,21992.0,243.084,243.6244,243.075,243.5073,21992.0
2018-11-13 13:10:00,270.46,270.51,269.19,269.44,35272.0,243.5974,243.6424,242.4535,242.6787,35272.0
2018-11-13 13:20:00,269.51,269.85,269.24,269.7,27358.0,242.7418,243.048,242.4986,242.9129,27358.0
2018-11-13 13:30:00,269.68,270.77,269.67,270.75,21496.0,242.8949,243.8766,242.8859,243.8586,21496.0
2018-11-13 13:40:00,270.8,270.82,270.18,270.18,27815.0,243.9036,243.9216,243.3452,243.3452,27815.0
2018-11-13 13:50:00,270.16,270.52,270.02,270.15,21007.0,243.3272,243.6514,243.2011,243.3182,21007.0
2018-11-13 14:00:00,270.13,270.29,269.43,269.47,30098.0,243.3002,243.4443,242.6697,242.7057,30098.0
2018-11-13 14:10:00,269.51,269.73,268.98,269.19,43394.0,242.7418,242.9399,242.2644,242.4535,43394.0
2018-11-13 14:20:00,269.17,269.35,268.77,269.12,49757.0,242.4355,242.5976,242.0753,242.3905,49757.0
2018-11-13 14:30:00,269.13,269.72,268.97,269.39,38547.0,242.3995,242.9309,242.2554,242.6337,38547.0
2018-11-13 14:40:00,269.38,269.44,268.74,269.14,32855.0,242.6247,242.6787,242.0482,242.4085,32855.0
2018-11-13 14:50:00,269.12,269.29,268.55,268.82,42470.0,242.3905,242.5436,241.8771,242.1203,42470.0
2018-11-13 15:00:00,268.74,269.77,268.56,269.18,41176.0,242.0482,242.9759,241.8861,242.4445,41176.0
2018-11-13 15:10:00,269.23,269.23,268.43,268.6,49945.0,242.4896,242.4896,241.769,241.9221,49945.0
2018-11-13 15:20:00,268.72,269.35,268.28,268.8,48484.0,242.0302,242.5976,241.6339,242.1023,48484.0
2018-11-13 15:30:00,268.74,269.59,268.14,269.11,71117.0,242.0482,242.8138,241.5078,242.3815,71117.0
2018-11-13 15:40:00,269.01,269.62,268.94,269.62,91442.0,242.2914,242.8408,242.2284,242.8408,91442.0
2018-11-13 15:50:00,269.65,269.78,269.07,269.22,167088.0,242.8679,242.9849,242.3455,242.4806,167088.0
2018-11-14 09:30:00,269.29,270.52,268.05,269.06,121157.0,242.5436,243.6514,241.4268,242.3365,121157.0
2018-11-14 09:40:00,269.13,269.25,267.57,267.62,52196.0,242.3995,242.5076,240.9944,241.0395,52196.0
2018-11-14 09:50:00,267.61,268.89,267.34,268.58,51553.0,241.0305,242.1833,240.7873,241.9041,51553.0
2018-11-14 10:00:00,268.58,268.77,267.96,268.02,31105.0,241.9041,242.0753,241.3457,241.3997,31105.0
2018-11-14 10:10:00,268.02,268.94,267.96,268.31,35197.0,241.3997,242.2284,241.3457,241.6609,35197.0
2018-11-14 10:20:00,268.26,268.38,267.46,267.82,25407.0,241.6159,241.724,240.8954,241.2196,25407.0
2018-11-14 10:30:00,267.91,268.34,267.69,268.06,44683.0,241.3007,241.688,241.1025,241.4358,44683.0
2018-11-14 10:40:00,268.0,268.41,267.77,267.78,31928.0,241.3817,241.751,241.1746,241.1836,31928.0
2018-11-14 10:50:00,267.85,268.09,267.26,267.67,50458.0,241.2466,241.4628,240.7152,241.0845,50458.0
2018-11-14 11:00:00,267.64,267.71,267.03,267.23,47882.0,241.0575,241.1205,240.5081,240.6882,47882.0
2018-11-14 11:10:00,267.2,267.98,267.08,267.61,30116.0,240.6612,241.3637,240.5531,241.0305,30116.0
2018-11-14 11:20:00,267.56,267.84,267.21,267.41,30607.0,240.9854,241.2376,240.6702,240.8503,30607.0
2018-11-14 11:30:00,267.38,267.54,266.71,266.84,29079.0,240.8233,240.9674,240.2199,240.3369,29079.0
2018-11-14 11:40:00,266.79,266.85,266.27,266.31,35179.0,240.2919,240.346,239.8236,239.8596,35179.0
2018-11-14 11:50:00,266.28,266.77,266.16,266.5,26134.0,239.8326,240.2739,239.7245,240.0307,26134.0
2018-11-14 12:00:00,266.5,266.74,266.34,266.34,34667.0,240.0307,240.2469,239.8866,239.8866,34667.0
2018-11-14 12:10:00,266.15,266.69,265.92,266.55,51903.0,239.7155,240.2018,239.5083,240.0758,51903.0
2018-11-14 12:20:00,266.56,267.2,266.55,266.96,38887.0,240.0848,240.6612,240.0758,240.445,38887.0
2018-11-14 12:30:00,266.98,267.28,266.18,266.49,84688.0,240.463,240.7332,239.7425,240.0217,84688.0
2018-11-14 12:40:00,266.43,266.79,266.09,266.51,25788.0,239.9677,240.2919,239.6614,240.0397,25788.0
2018-11-14 12:50:00,266.48,266.94,266.16,266.24,30717.0,240.0127,240.427,239.7245,239.7965,30717.0
2018-11-14 13:00:00,266.21,266.51,265.97,266.2,35495.0,239.7695,240.0397,239.5534,239.7605,35495.0
2018-11-14 13:10:00,266.3,266.78,265.68,266.58,33483.0,239.8506,240.2829,239.2922,240.1028,33483.0
2018-11-14 13:20:00,266.6,266.62,265.83,266.08,19853.0,240.1208,240.1388,239.4273,239.6524,19853.0
2018-11-14 13:30:00,266.06,266.2,265.55,265.72,27489.0,239.6344,239.7605,239.1751,239.3282,27489.0
2018-11-14 13:40:00,265.7,265.75,264.91,264.99,41812.0,239.3102,239.3552,238.5986,238.6707,41812.0
2018-11-14 13:50:00,264.97,265.14,264.29,264.37,42908.0,238.6527,238.8058,238.0402,238.1123,42908.0
2018-11-14 14:00:00,264.35,264.42,263.35,263.52,58462.0,238.0943,238.1573,237.1936,237.3467,58462.0
2018-11-14 14:10:00,263.46,264.88,263.36,264.43,74882.0,237.2927,238.5716,237.2026,238.1663,74882.0
2018-11-14 14:20:00,264.49,265.41,264.38,264.48,69109.0,238.2204,239.049,238.1213,238.2113,69109.0
2018-11-14 14:30:00,264.45,265.25,264.29,264.97,56435.0,238.1843,238.9049,238.0402,238.6527,56435.0
2018-11-14 14:40:00,264.86,265.1,264.45,265.01,48247.0,238.5536,238.7698,238.1843,238.6887,48247.0
2018-11-14 14:50:00,264.91,266.35,264.75,266.13,62625.0,238.5986,239.8956,238.4545,239.6975,62625.0
2018-11-14 15:00:00,266.14,266.89,265.87,266.6,60512.0,239.7065,240.382,239.4633,240.1208,60512.0
2018-11-14 15:10:00,266.64,267.17,266.42,266.85,55571.0,240.1568,240.6342,239.9587,240.346,55571.0
2018-11-14 15:20:00,266.8,266.87,266.14,266.29,52856.0,240.3009,240.364,239.7065,239.8416,52856.0
2018-11-14 15:30:00,266.22,266.44,265.64,265.68,75371.0,239.7785,239.9767,239.2561,239.2922,75371.0
2018-11-14 15:40:00,265.66,266.11,265.6,265.67,91705.0,239.2741,239.6795,239.2201,239.2832,91705.0
2018-11-14 15:50:00,265.69,265.78,264.64,265.03,233077.0,239.3012,239.3822,238.3555,238.7067,233077.0
2018-11-15 09:30:00,264.0,264.6,262.5,263.41,98929.0,237.779,238.3194,236.428,237.2476,98929.0
2018-11-15 09:40:00,263.65,263.68,262.5,263.01,68630.0,237.4638,237.4908,236.428,236.8874,68630.0
2018-11-15 09:50:00,263.11,263.13,262.29,262.31,70458.0,236.9774,236.9954,236.2389,236.2569,70458.0
2018-11-15 10:00:00,262.28,262.63,261.74,262.24,77168.0,236.2299,236.5451,235.7435,236.1938,77168.0
2018-11-15 10:10:00,262.26,262.42,261.53,261.87,28836.0,236.2118,236.356,235.5543,235.8606,28836.0
2018-11-15 10:20:00,261.81,261.81,261.06,261.43,35385.0,235.8065,235.8065,235.131,235.4643,35385.0
2018-11-15 10:30:00,261.44,261.66,260.85,261.03,57619.0,235.4733,235.6714,234.9419,235.104,57619.0
2018-11-15 10:40:00,261.1,261.85,260.93,261.66,72332.0,235.1671,235.8426,235.0139,235.6714,72332.0
2018-11-15 10:50:00,261.63,262.57,261.53,262.23,56132.0,235.6444,236.4911,235.5543,236.1848,56132.0
2018-11-15 11:00:00,262.2,263.24,262.16,262.92,44858.0,236.1578,237.0945,236.1218,236.8063,44858.0
2018-11-15 11:10:00,262.77,263.0,262.1,262.19,31541.0,236.6712,236.8783,236.0677,236.1488,31541.0
2018-11-15 11:20:00,262.18,262.71,261.91,262.29,53564.0,236.1398,236.6171,235.8966,236.2389,53564.0
2018-11-15 11:30:00,262.3,263.04,262.17,262.51,97353.0,236.2479,236.9144,236.1308,236.437,97353.0
2018-11-15 11:40:00,262.5,263.05,262.23,262.25,73410.0,236.428,236.9234,236.1848,236.2028,73410.0
2018-11-15 11:50:00,262.24,262.65,261.94,262.34,34045.0,236.1938,236.5631,235.9236,236.2839,34045.0
2018-11-15 12:00:00,262.28,263.07,262.02,262.14,79656.0,236.2299,236.9414,235.9957,236.1038,79656.0
2018-11-15 12:10:00,262.15,262.64,261.97,262.47,58192.0,236.1128,236.5541,235.9506,236.401,58192.0
2018-11-15 12:20:00,262.49,262.56,261.76,262.41,32932.0,236.419,236.482,235.7615,236.3469,32932.0
2018-11-15 12:30:00,262.39,263.04,262.12,263.0,55806.0,236.3289,236.9144,236.0857,236.8783,55806.0
2018-11-15 12:40:00,262.89,262.96,262.35,262.77,29638.0,236.7793,236.8423,236.2929,236.6712,29638.0
2018-11-15 12:50:00,262.72,263.02,262.11,262.38,31376.0,236.6262,236.8964,236.0767,236.3199,31376.0
2018-11-15 13:00:00,262.4,262.62,262.0,262.0,25469.0,236.3379,236.5361,235.9777,235.9777,25469.0
2018-11-15 13:10:00,261.99,263.63,261.94,263.32,52254.0,235.9687,237.4458,235.9236,237.1666,52254.0
2018-11-15 13:20:00,263.32,264.41,263.06,264.09,57559.0,237.1666,238.1483,236.9324,237.8601,57559.0
2018-11-15 13:30:00,264.16,264.69,263.78,263.78,50954.0,237.9231,238.4005,237.5809,237.5809,50954.0
2018-11-15 13:40:00,263.83,264.7,263.83,264.31,41148.0,237.6259,238.4095,237.6259,238.0582,41148.0
2018-11-15 13:50:00,264.29,265.34,264.29,265.0,40952.0,238.0402,238.9859,238.0402,238.6797,40952.0
2018-11-15 14:00:00,264.99,265.19,264.86,265.02,37382.0,238.6707,238.8508,238.5536,238.6977,37382.0
2018-11-15 14:10:00,264.99,265.02,264.44,264.66,45523.0,238.6707,238.6977,238.1753,238.3735,45523.0
2018-11-15 14:20:00,264.66,265.36,264.57,265.34,61643.0,238.3735,239.0039,238.2924,238.9859,61643.0
2018-11-15 14:30:00,265.28,265.92,265.19,265.3,59436.0,238.9319,239.5083,238.8508,238.9499,59436.0
2018-11-15 14:40:00,265.33,265.84,265.08,265.52,32423.0,238.9769,239.4363,238.7518,239.1481,32423.0
2018-11-15 14:50:00,265.54,265.62,265.09,265.25,45801.0,239.1661,239.2381,238.7608,238.9049,45801.0
2018-11-15 15:00:00,265.22,265.43,264.01,264.6,79213.0,238.8778,239.067,237.788,238.3194,79213.0
2018-11-15 15:10:00,264.65,265.1,264.3,264.31,74302.0,238.3645,238.7698,238.0492,238.0582,74302.0
2018-11-15 15:20:00,264.27,264.66,263.71,264.32,73829.0,238.0222,238.3735,237.5178,238.0672,73829.0
2018-11-15 15:30:00,264.17,264.85,264.17,264.51,88455.0,237.9321,238.5446,237.9321,238.2384,88455.0
2018-11-15 15:40:00,264.5,264.55,263.87,264.13,108499.0,238.2294,238.2744,237.6619,237.8961,108499.0
2018-11-15 15:50:00,264.14,265.12,264.14,265.05,150839.0,237.9051,238.7878,237.9051,238.7247,150839.0
2018-11-16 09:30:00,264.99,266.66,264.92,265.96,253168.0,238.6707,240.1748,238.6076,239.5444,253168.0
2018-11-16 09:40:00,265.89,267.41,265.82,267.07,46478.0,239.4813,240.8503,239.4183,240.5441,46478.0
2018-11-16 09:50:00,267.0,268.26,266.86,268.17,54325.0,240.4811,241.6159,240.355,241.5348,54325.0
2018-11-16 10:00:00,268.08,268.44,267.55,267.96,35598.0,241.4538,241.778,240.9764,241.3457,35598.0
2018-11-16 10:10:00,267.86,268.88,267.83,268.53,43453.0,241.2556,242.1743,241.2286,241.8591,43453.0
2018-11-16 10:20:00,268.48,268.91,268.32,268.56,49133.0,241.8141,242.2014,241.67,241.8861,49133.0
2018-11-16 10:30:00,268.65,269.78,268.49,269.44,62357.0,241.9672,242.9849,241.8231,242.6787,62357.0
2018-11-16 10:40:00,269.51,270.04,269.39,269.7,46388.0,242.7418,243.2191,242.6337,242.9129,46388.0
2018-11-16 10:50:00,269.67,269.85,269.29,269.68,40634.0,242.8859,243.048,242.5436,242.8949,40634.0
2018-11-16 11:00:00,269.69,270.18,269.36,269.8,52233.0,242.9039,243.3452,242.6067,243.003,52233.0
2018-11-16 11:10:00,269.75,270.17,269.6,269.64,40918.0,242.9579,243.3362,242.8228,242.8588,40918.0
2018-11-16 11:20:00,269.61,269.99,269.45,269.47,38178.0,242.8318,243.1741,242.6877,242.7057,38178.0
2018-11-16 11:30:00,269.57,269.72,269.29,269.49,40484.0,242.7958,242.9309,242.5436,242.7237,40484.0
2018-11-16 11:40:00,269.49,269.56,269.31,269.37,21965.0,242.7237,242.7868,242.5616,242.6157,21965.0
2018-11-16 11:50:00,269.39,269.46,268.82,269.25,40634.0,242.6337,242.6967,242.1203,242.5076,40634.0
2018-11-16 12:00:00,269.31,269.68,268.89,269.68,27392.0,242.5616,242.8949,242.1833,242.8949,27392.0
2018-11-16 12:10:00,269.63,269.63,268.98,269.26,54525.0,242.8498,242.8498,242.2644,242.5166,54525.0
2018-11-16 12:20:00,269.26,269.73,269.26,269.33,21887.0,242.5166,242.9399,242.5166,242.5796,21887.0
2018-11-16 12:30:00,269.32,271.0,269.15,270.34,56151.0,242.5706,244.0838,242.4175,243.4893,56151.0
2018-11-16 12:40:00,270.34,271.78,270.2,270.98,60993.0,243.4893,244.7863,243.3632,244.0658,60993.0
2018-11-16 12:50:00,270.98,271.43,270.77,271.34,41340.0,244.0658,244.4711,243.8766,244.39,41340.0
2018-11-16 13:00:00,271.39,271.54,270.27,270.49,57383.0,244.435,244.5701,243.4263,243.6244,57383.0
2018-11-16 13:10:00,270.49,270.81,270.36,270.72,36823.0,243.6244,243.9126,243.5073,243.8316,36823.0
2018-11-16 13:20:00,270.71,270.71,269.78,269.88,53496.0,243.8226,243.8226,242.9849,243.075,53496.0
2018-11-16 13:30:00,269.96,270.1,269.72,270.09,19055.0,243.1471,243.2732,242.9309,243.2642,19055.0
2018-11-16 13:40:00,270.09,270.3,269.58,270.08,22554.0,243.2642,243.4533,242.8048,243.2551,22554.0
2018-11-16 13:50:00,270.06,270.21,269.8,270.21,25302.0,243.2371,243.3722,243.003,243.3722,25302.0
2018-11-16 14:00:00,270.41,271.06,270.21,270.97,41930.0,243.5524,244.1378,243.3722,244.0567,41930.0
2018-11-16 14:10:00,271.06,271.3,270.56,271.25,41748.0,244.1378,244.354,243.6875,244.3089,41748.0
2018-11-16 14:20:00,271.25,271.56,270.72,271.26,62174.0,244.3089,244.5881,243.8316,244.3179,62174.0
2018-11-16 14:30:00,271.32,271.69,271.28,271.55,27946.0,244.372,244.7052,244.336,244.5791,27946.0
2018-11-16 14:40:00,271.59,271.8,271.37,271.7,45211.0,244.6152,244.8043,244.417,244.7142,45211.0
2018-11-16 14:50:00,271.71,271.75,271.11,271.29,30500.0,244.7233,244.7593,244.1828,244.345,30500.0
2018-11-16 15:00:00,271.3,271.45,271.03,271.27,49161.0,244.354,244.4891,244.1108,244.327,49161.0
2018-11-16 15:10:00,271.29,271.49,271.23,271.4,53467.0,244.345,244.5251,244.2909,244.444,53467.0
2018-11-16 15:20:00,271.4,271.55,271.16,271.21,49302.0,244.444,244.5791,244.2279,244.2729,49302.0
2018-11-16 15:30:00,271.2,271.2,270.77,271.06,71146.0,244.2639,244.2639,243.8766,244.1378,71146.0
2018-11-16 15:40:00,271.09,271.62,270.82,270.9,117781.0,244.1648,244.6422,243.9216,243.9937,117781.0
2018-11-16 15:50:00,270.9,271.37,270.56,271.29,217075.0,243.9937,244.417,243.6875,244.345,217075.0
2018-11-19 09:30:00,271.48,272.27,270.91,270.91,83898.0,244.5161,245.2276,244.0027,244.0027,83898.0
2018-11-19 09:40:00,270.95,271.57,270.52,270.76,25996.0,244.0387,244.5972,243.6514,243.8676,25996.0
2018-11-19 09:50:00,270.83,271.02,269.57,270.45,55442.0,243.9307,244.1018,242.7958,243.5884,55442.0
2018-11-19 10:00:00,270.5,270.96,269.85,270.16,90122.0,243.6334,244.0477,243.048,243.3272,90122.0
2018-11-19 10:10:00,270.12,270.63,269.93,270.29,43628.0,243.2912,243.7505,243.12,243.4443,43628.0
2018-11-19 10:20:00,270.21,270.47,269.24,269.36,52948.0,243.3722,243.6064,242.4986,242.6067,52948.0
2018-11-19 10:30:00,269.25,269.45,268.35,268.73,39064.0,242.5076,242.6877,241.697,242.0392,39064.0
2018-11-19 10:40:00,268.77,269.04,268.53,268.61,25488.0,242.0753,242.3184,241.8591,241.9311,25488.0
2018-11-19 10:50:00,268.53,268.61,267.81,267.88,71899.0,241.8591,241.9311,241.2106,241.2737,71899.0
2018-11-19 11:00:00,267.83,268.32,267.54,267.87,116694.0,241.2286,241.67,240.9674,241.2646,116694.0
2018-11-19 11:10:00,267.86,267.97,267.01,267.19,35199.0,241.2556,241.3547,240.4901,240.6522,35199.0
2018-11-19 11:20:00,267.17,267.44,266.89,267.12,34667.0,240.6342,240.8774,240.382,240.5891,34667.0
2018-11-19 11:30:00,267.12,267.37,266.92,267.07,34298.0,240.5891,240.8143,240.409,240.5441,34298.0
2018-11-19 11:40:00,267.0,267.4,266.85,267.09,25569.0,240.4811,240.8413,240.346,240.5621,25569.0
2018-11-19 11:50:00,267.02,267.19,266.44,266.8,52172.0,240.4991,240.6522,239.9767,240.3009,52172.0
2018-11-19 12:00:00,266.79,266.86,265.68,265.96,46743.0,240.2919,240.355,239.2922,239.5444,46743.0
2018-11-19 12:10:00,266.02,266.97,265.96,266.97,40809.0,239.5984,240.454,239.5444,240.454,40809.0
2018-11-19 12:20:00,266.88,267.03,266.18,266.47,57163.0,240.373,240.5081,239.7425,240.0037,57163.0
2018-11-19 12:30:00,266.52,266.69,265.96,266.56,19984.0,240.0487,240.2018,239.5444,240.0848,19984.0
2018-11-19 12:40:00,266.69,266.74,265.86,265.97,16605.0,240.2018,240.2469,239.4543,239.5534,16605.0
2018-11-19 12:50:00,265.97,266.43,265.49,265.58,44210.0,239.5534,239.9677,239.121,239.2021,44210.0
2018-11-19 13:00:00,265.63,265.63,264.95,264.99,69028.0,239.2471,239.2471,238.6347,238.6707,69028.0
2018-11-19 13:10:00,264.99,265.49,264.86,265.26,30176.0,238.6707,239.121,238.5536,238.9139,30176.0
2018-11-19 13:20:00,265.32,265.55,264.25,264.44,29306.0,238.9679,239.1751,238.0042,238.1753,29306.0
2018-11-19 13:30:00,264.53,265.77,264.23,265.52,35258.0,238.2564,239.3732,237.9862,239.1481,35258.0
2018-11-19 13:40:00,265.57,265.59,264.9,265.26,32946.0,239.1931,239.2111,238.5896,238.9139,32946.0
2018-11-19 13:50:00,265.27,265.27,264.8,264.94,83361.0,238.9229,238.9229,238.4996,238.6257,83361.0
2018-11-19 14:00:00,264.95,265.22,264.65,265.14,77562.0,238.6347,238.8778,238.3645,238.8058,77562.0
2018-11-19 14:10:00,265.09,265.24,264.59,264.9,50487.0,238.7608,238.8959,238.3104,238.5896,50487.0
2018-11-19 14:20:00,265.0,265.1,264.18,264.53,50503.0,238.6797,238.7698,237.9411,238.2564,50503.0
2018-11-19 14:30:00,264.5,265.53,264.4,265.53,81985.0,238.2294,239.1571,238.1393,239.1571,81985.0
2018-11-19 14:40:00,265.56,265.56,264.83,265.09,113978.0,239.1841,239.1841,238.5266,238.7608,113978.0
2018-11-19 14:50:00,265.13,265.32,264.9,265.22,53672.0,238.7968,238.9679,238.5896,238.8778,53672.0
2018-11-19 15:00:00,265.21,265.6,264.73,265.38,110051.0,238.8688,239.2201,238.4365,239.022,110051.0
2018-11-19 15:10:00,265.35,266.16,265.32,265.67,63947.0,238.9949,239.7245,238.9679,239.2832,63947.0
2018-11-19 15:20:00,265.72,265.9,265.38,265.61,79901.0,239.3282,239.4903,239.022,239.2291,79901.0
2018-11-19 15:30:00,265.65,265.84,265.24,265.44,74223.0,239.2651,239.4363,238.8959,239.076,74223.0
2018-11-19 15:40:00,265.44,265.48,264.91,265.35,144657.0,239.076,239.112,238.5986,238.9949,144657.0
2018-11-19 15:50:00,265.39,266.14,265.26,266.05,240453.0,239.031,239.7065,238.9139,239.6254,240453.0
2018-11-20 09:30:00,265.62,266.78,263.3,264.74,257994.0,239.2381,240.2829,237.1485,238.4455,257994.0
2018-11-20 09:40:00,264.75,265.52,263.84,264.22,82216.0,238.4545,239.1481,237.6349,237.9772,82216.0
2018-11-20 09:50:00,264.17,264.68,263.35,264.08,91457.0,237.9321,238.3915,237.1936,237.8511,91457.0
2018-11-20 10:00:00,263.98,264.34,263.45,263.74,93775.0,237.761,238.0853,237.2836,237.5448,93775.0
2018-11-20 10:10:00,263.79,263.92,262.8,263.4,150322.0,237.5899,237.707,236.6982,237.2386,150322.0
2018-11-20 10:20:00,263.34,263.56,262.75,263.09,58803.0,237.1846,237.3827,236.6532,236.9594,58803.0
2018-11-20 10:30:00,262.83,263.37,262.57,263.1,63724.0,236.7252,237.2116,236.4911,236.9684,63724.0
2018-11-20 10:40:00,263.18,263.69,263.03,263.65,65662.0,237.0405,237.4998,236.9054,237.4638,65662.0
2018-11-20 10:50:00,263.54,264.08,263.22,263.99,63708.0,237.3647,237.8511,237.0765,237.77,63708.0
2018-11-20 11:00:00,263.99,264.22,263.2,263.54,61626.0,237.77,237.9772,237.0585,237.3647,61626.0
2018-11-20 11:10:00,263.54,263.76,262.95,262.95,50727.0,237.3647,237.5629,236.8333,236.8333,50727.0
2018-11-20 11:20:00,262.94,263.1,262.54,263.02,77661.0,236.8243,236.9684,236.464,236.8964,77661.0
2018-11-20 11:30:00,263.1,263.65,262.7,263.55,46441.0,236.9684,237.4638,236.6081,237.3737,46441.0
2018-11-20 11:40:00,263.61,264.78,263.55,264.04,30870.0,237.4278,238.4816,237.3737,237.815,30870.0
2018-11-20 11:50:00,263.83,264.27,263.5,263.99,27585.0,237.6259,238.0222,237.3287,237.77,27585.0
2018-11-20 12:00:00,264.09,264.91,264.02,264.26,27195.0,237.8601,238.5986,237.797,238.0132,27195.0
2018-11-20 12:10:00,264.02,264.2,263.67,263.8,21198.0,237.797,237.9592,237.4818,237.5989,21198.0
2018-11-20 12:20:00,263.79,264.31,263.57,264.11,21769.0,237.5899,238.0582,237.3917,237.8781,21769.0
2018-11-20 12:30:00,264.01,264.29,263.61,263.63,19154.0,237.788,238.0402,237.4278,237.4458,19154.0
2018-11-20 12:40:00,263.67,263.79,263.5,263.65,24822.0,237.4818,237.5899,237.3287,237.4638,24822.0
2018-11-20 12:50:00,263.65,264.22,263.54,263.58,42321.0,237.4638,237.9772,237.3647,237.4007,42321.0
2018-11-20 13:00:00,263.54,264.0,263.44,263.83,34068.0,237.3647,237.779,237.2746,237.6259,34068.0
2018-11-20 13:10:00,263.88,263.88,263.1,263.19,22981.0,237.6709,237.6709,236.9684,237.0495,22981.0
2018-11-20 13:20:00,263.21,263.23,262.88,263.02,29486.0,237.0675,237.0855,236.7703,236.8964,29486.0
2018-11-20 13:30:00,262.95,263.13,262.76,263.1,19074.0,236.8333,236.9954,236.6622,236.9684,19074.0
2018-11-20 13:40:00,263.14,263.61,263.01,263.45,24158.0,237.0044,237.4278,236.8874,237.2836,24158.0
2018-11-20 13:50:00,263.38,263.38,262.33,262.34,47903.0,237.2206,237.2206,236.2749,236.2839,47903.0
2018-11-20 14:00:00,262.26,262.42,261.76,261.87,46954.0,236.2118,236.356,235.7615,235.8606,46954.0
2018-11-20 14:10:00,261.91,262.74,261.85,262.66,31956.0,235.8966,236.6442,235.8426,236.5721,31956.0
2018-11-20 14:20:00,262.37,262.39,261.8,261.95,34038.0,236.3109,236.3289,235.7975,235.9326,34038.0
2018-11-20 14:30:00,261.97,262.93,261.77,262.78,40229.0,235.9506,236.8153,235.7705,236.6802,40229.0
2018-11-20 14:40:00,262.71,262.98,261.73,261.73,32520.0,236.6171,236.8603,235.7345,235.7345,32520.0
2018-11-20 14:50:00,261.66,261.95,261.25,261.65,41364.0,235.6714,235.9326,235.3022,235.6624,41364.0
2018-11-20 15:00:00,261.65,262.17,260.8,261.26,33209.0,235.6624,236.1308,234.8969,235.3112,33209.0
2018-11-20 15:10:00,261.24,261.75,261.0,261.44,39580.0,235.2932,235.7525,235.077,235.4733,39580.0
2018-11-20 15:20:00,261.46,262.02,261.12,261.71,44613.0,235.4913,235.9957,235.1851,235.7165,44613.0
2018-11-20 15:30:00,261.64,262.0,261.42,261.98,37655.0,235.6534,235.9777,235.4553,235.9597,37655.0
2018-11-20 15:40:00,261.9,261.9,260.87,261.02,91125.0,235.8876,235.8876,234.9599,235.095,91125.0
2018-11-20 15:50:00,261.05,261.68,260.4,261.5,259743.0,235.122,235.6894,234.5366,235.5273,259743.0
2018-11-21 09:30:00,262.59,263.91,262.11,263.75,122667.0,236.5091,237.698,236.0767,237.5539,122667.0
2018-11-21 09:40:00,263.85,264.63,262.73,262.83,96583.0,237.6439,238.3464,236.6352,236.7252,96583.0
2018-11-21 09:50:00,262.85,264.25,262.59,263.94,65650.0,236.7432,238.0042,236.5091,237.725,65650.0
2018-11-21 10:00:00,264.01,264.16,263.43,263.6,97397.0,237.788,237.9231,237.2656,237.4188,97397.0
2018-11-21 10:10:00,263.7,263.72,262.5,263.68,83255.0,237.5088,237.5268,236.428,237.4908,83255.0
2018-11-21 10:20:00,263.64,263.81,263.36,263.56,69791.0,237.4548,237.6079,237.2026,237.3827,69791.0
2018-11-21 10:30:00,263.56,263.73,263.1,263.31,45561.0,237.3827,237.5358,236.9684,237.1576,45561.0
2018-11-21 10:40:00,263.29,263.5,262.85,262.91,83202.0,237.1395,237.3287,236.7432,236.7973,83202.0
2018-11-21 10:50:00,263.03,263.79,262.92,263.79,41186.0,236.9054,237.5899,236.8063,237.5899,41186.0
2018-11-21 11:00:00,263.75,264.24,263.68,263.87,36289.0,237.5539,237.9952,237.4908,237.6619,36289.0
2018-11-21 11:10:00,263.88,264.32,263.86,264.18,54497.0,237.6709,238.0672,237.6529,237.9411,54497.0
2018-11-21 11:20:00,264.13,264.24,263.68,263.73,34948.0,237.8961,237.9952,237.4908,237.5358,34948.0
2018-11-21 11:30:00,263.76,263.84,263.14,263.28,33404.0,237.5629,237.6349,237.0044,237.1305,33404.0
2018-11-21 11:40:00,263.28,263.33,263.0,263.09,44796.0,237.1305,237.1756,236.8783,236.9594,44796.0
2018-11-21 11:50:00,263.1,263.19,262.65,262.87,50981.0,236.9684,237.0495,236.5631,236.7613,50981.0
2018-11-21 12:00:00,262.91,263.05,262.58,262.61,35336.0,236.7973,236.9234,236.5001,236.5271,35336.0
2018-11-21 12:10:00,262.62,262.69,262.18,262.67,29761.0,236.5361,236.5991,236.1398,236.5811,29761.0
2018-11-21 12:20:00,262.67,262.99,262.67,262.94,35627.0,236.5811,236.8693,236.5811,236.8243,35627.0
2018-11-21 12:30:00,262.93,262.93,262.4,262.52,23049.0,236.8153,236.8153,236.3379,236.446,23049.0
2018-11-21 12:40:00,262.6,262.69,262.43,262.44,28894.0,236.5181,236.5991,236.365,236.374,28894.0
2018-11-21 12:50:00,262.51,262.58,262.35,262.56,24333.0,236.437,236.5001,236.2929,236.482,24333.0
2018-11-21 13:00:00,262.6,262.78,262.52,262.63,29355.0,236.5181,236.6802,236.446,236.5451,29355.0
2018-11-21 13:10:00,262.64,262.81,262.57,262.68,26563.0,236.5541,236.7072,236.4911,236.5901,26563.0
2018-11-21 13:20:00,262.68,262.68,262.28,262.61,25079.0,236.5901,236.5901,236.2299,236.5271,25079.0
2018-11-21 13:30:00,262.58,262.88,262.58,262.72,23972.0,236.5001,236.7703,236.5001,236.6262,23972.0
2018-11-21 13:40:00,262.74,262.78,262.37,262.58,27588.0,236.6442,236.6802,236.3109,236.5001,27588.0
2018-11-21 13:50:00,262.59,262.66,262.21,262.65,24347.0,236.5091,236.5721,236.1668,236.5631,24347.0
2018-11-21 14:00:00,262.62,262.68,262.46,262.66,24550.0,236.5361,236.5901,236.392,236.5721,24550.0
2018-11-21 14:10:00,262.65,262.86,262.63,262.75,30316.0,236.5631,236.7522,236.5451,236.6532,30316.0
2018-11-21 14:20:00,262.73,262.76,262.47,262.56,32284.0,236.6352,236.6622,236.401,236.482,32284.0
2018-11-21 14:30:00,262.55,262.62,262.28,262.34,54110.0,236.473,236.5361,236.2299,236.2839,54110.0
2018-11-21 14:40:00,262.35,262.38,261.94,262.14,44405.0,236.2929,236.3199,235.9236,236.1038,44405.0
2018-11-21 14:50:00,262.15,262.38,261.94,262.14,33988.0,236.1128,236.3199,235.9236,236.1038,33988.0
2018-11-21 15:00:00,262.14,262.72,262.14,262.67,52554.0,236.1038,236.6262,236.1038,236.5811,52554.0
2018-11-21 15:10:00,262.7,262.72,261.9,261.9,36399.0,236.6081,236.6262,235.8876,235.8876,36399.0
2018-11-21 15:20:00,261.89,261.9,261.45,261.6,41003.0,235.8786,235.8876,235.4823,235.6174,41003.0
2018-11-21 15:30:00,261.58,261.58,260.98,261.14,69005.0,235.5994,235.5994,235.059,235.2031,69005.0
2018-11-21 15:40:00,261.09,261.15,260.71,260.97,80202.0,235.158,235.2121,234.8158,235.05,80202.0
2018-11-21 15:50:00,260.97,261.12,260.45,260.56,192003.0,235.05,235.1851,234.5816,234.6807,192003.0
2018-11-23 09:30:00,260.0,260.55,258.28,260.4,109830.0,234.1763,234.6717,232.6271,234.5366,109830.0
2018-11-23 09:40:00,260.4,260.81,260.0,260.21,32482.0,234.5366,234.9059,234.1763,234.3655,32482.0
2018-11-23 09:50:00,260.32,261.27,260.32,261.08,32563.0,234.4645,235.3202,234.4645,235.149,32563.0
2018-11-23 10:00:00,261.09,261.32,260.61,260.78,32459.0,235.158,235.3652,234.7257,234.8788,32459.0
2018-11-23 10:10:00,260.84,260.91,260.28,260.53,31341.0,234.9329,234.9959,234.4285,234.6537,31341.0
2018-11-23 10:20:00,260.46,260.8,260.17,260.77,30957.0,234.5906,234.8969,234.3294,234.8698,30957.0
2018-11-23 10:30:00,260.72,261.67,260.34,261.53,42230.0,234.8248,235.6804,234.4825,235.5543,42230.0
2018-11-23 10:40:00,261.44,261.76,261.07,261.35,40286.0,235.4733,235.7615,235.14,235.3922,40286.0
2018-11-23 10:50:00,261.35,261.97,261.32,261.93,39320.0,235.3922,235.9506,235.3652,235.9146,39320.0
2018-11-23 11:00:00,261.95,262.55,261.89,262.55,25747.0,235.9326,236.473,235.8786,236.473,25747.0
2018-11-23 11:10:00,262.53,262.85,261.98,262.85,36545.0,236.455,236.7432,235.9597,236.7432,36545.0
2018-11-23 11:20:00,262.87,262.94,262.58,262.67,24066.0,236.7613,236.8243,236.5001,236.5811,24066.0
2018-11-23 11:30:00,262.62,262.92,262.46,262.46,32737.0,236.5361,236.8063,236.392,236.392,32737.0
2018-11-23 11:40:00,262.46,262.7,262.38,262.5,27819.0,236.392,236.6081,236.3199,236.428,27819.0
2018-11-23 11:50:00,262.49,262.57,262.01,262.04,26487.0,236.419,236.4911,235.9867,236.0137,26487.0
2018-11-23 12:00:00,261.93,262.28,261.85,261.88,21926.0,235.9146,236.2299,235.8426,235.8696,21926.0
2018-11-23 12:10:00,261.85,262.43,261.78,262.34,23239.0,235.8426,236.365,235.7795,236.2839,23239.0
2018-11-23 12:20:00,262.36,262.85,262.34,262.5,19288.0,236.3019,236.7432,236.2839,236.428,19288.0
2018-11-23 12:30:00,262.46,262.51,262.17,262.27,33308.0,236.392,236.437,236.1308,236.2208,33308.0
2018-11-23 12:40:00,262.29,262.49,261.96,262.16,32493.0,236.2389,236.419,235.9416,236.1218,32493.0
2018-11-23 12:50:00,262.15,262.18,261.5,261.69,56690.0,236.1128,236.1398,235.5273,235.6985,56690.0
2018-11-26 09:30:00,264.62,265.48,263.49,264.11,114381.0,238.3374,239.112,237.3197,237.8781,114381.0
2018-11-26 09:40:00,264.2,266.21,263.99,266.21,220151.0,237.9592,239.7695,237.77,239.7695,220151.0
2018-11-26 09:50:00,266.21,267.59,265.67,267.42,83358.0,239.7695,241.0125,239.2832,240.8593,83358.0
2018-11-26 10:00:00,267.42,268.3,267.12,267.4,64923.0,240.8593,241.6519,240.5891,240.8413,64923.0
2018-11-26 10:10:00,267.36,267.73,267.0,267.0,43220.0,240.8053,241.1386,240.4811,240.4811,43220.0
2018-11-26 10:20:00,267.03,267.55,266.84,267.18,50411.0,240.5081,240.9764,240.3369,240.6432,50411.0
2018-11-26 10:30:00,267.16,267.2,266.45,266.95,58652.0,240.6252,240.6612,239.9857,240.436,58652.0
2018-11-26 10:40:00,266.92,267.42,266.5,266.59,49311.0,240.409,240.8593,240.0307,240.1118,49311.0
2018-11-26 10:50:00,266.59,267.03,265.9,266.04,38491.0,240.1118,240.5081,239.4903,239.6164,38491.0
2018-11-26 11:00:00,266.11,266.46,265.62,265.76,47204.0,239.6795,239.9947,239.2381,239.3642,47204.0
2018-11-26 11:10:00,265.76,266.21,265.76,266.19,29043.0,239.3642,239.7695,239.3642,239.7515,29043.0
2018-11-26 11:20:00,266.14,266.71,265.97,266.0,37334.0,239.7065,240.2199,239.5534,239.5804,37334.0
2018-11-26 11:30:00,265.96,266.07,265.45,265.79,39054.0,239.5444,239.6434,239.085,239.3912,39054.0
2018-11-26 11:40:00,265.78,266.2,265.72,265.93,27524.0,239.3822,239.7605,239.3282,239.5173,27524.0
2018-11-26 11:50:00,265.9,266.17,265.83,266.01,26286.0,239.4903,239.7335,239.4273,239.5894,26286.0
2018-11-26 12:00:00,266.04,266.2,265.91,265.97,33989.0,239.6164,239.7605,239.4993,239.5534,33989.0
2018-11-26 12:10:00,265.92,265.98,265.46,265.51,60218.0,239.5083,239.5624,239.094,239.139,60218.0
2018-11-26 12:20:00,265.47,265.49,265.03,265.24,28951.0,239.103,239.121,238.7067,238.8959,28951.0
2018-11-26 12:30:00,265.24,265.24,264.61,264.71,40089.0,238.8959,238.8959,238.3284,238.4185,40089.0
2018-11-26 12:40:00,264.71,265.0,264.67,264.84,27782.0,238.4185,238.6797,238.3825,238.5356,27782.0
2018-11-26 12:50:00,264.84,264.87,264.57,264.75,14425.0,238.5356,238.5626,238.2924,238.4545,14425.0
2018-11-26 13:00:00,264.81,265.03,264.63,265.03,22802.0,238.5086,238.7067,238.3464,238.7067,22802.0
2018-11-26 13:10:00,265.02,265.27,264.72,264.8,32688.0,238.6977,238.9229,238.4275,238.4996,32688.0
2018-11-26 13:20:00,264.81,265.74,264.69,265.74,168852.0,238.5086,239.3462,238.4005,239.3462,168852.0
2018-11-26 13:30:00,265.7,265.75,265.23,265.32,52894.0,239.3102,239.3552,238.8869,238.9679,52894.0
2018-11-26 13:40:00,265.29,265.45,265.07,265.4,36417.0,238.9409,239.085,238.7427,239.04,36417.0
2018-11-26 13:50:00,265.36,265.56,265.23,265.51,22709.0,239.0039,239.1841,238.8869,239.139,22709.0
2018-11-26 14:00:00,265.51,265.9,265.51,265.85,44828.0,239.139,239.4903,239.139,239.4453,44828.0
2018-11-26 14:10:00,265.83,266.51,265.8,266.42,64685.0,239.4273,240.0397,239.4002,239.9587,64685.0
2018-11-26 14:20:00,266.39,266.79,266.26,266.69,72230.0,239.9316,240.2919,239.8146,240.2018,72230.0
2018-11-26 14:30:00,266.7,267.22,266.69,266.74,51527.0,240.2109,240.6792,240.2018,240.2469,51527.0
2018-11-26 14:40:00,266.79,266.79,265.99,266.07,43705.0,240.2919,240.2919,239.5714,239.6434,43705.0
2018-11-26 14:50:00,266.09,266.2,265.87,266.0,62912.0,239.6614,239.7605,239.4633,239.5804,62912.0
2018-11-26 15:00:00,266.01,266.13,265.82,265.95,64663.0,239.5894,239.6975,239.4183,239.5353,64663.0
2018-11-26 15:10:00,265.96,265.97,265.65,265.75,29411.0,239.5444,239.5534,239.2651,239.3552,29411.0
2018-11-26 15:20:00,265.75,265.9,265.61,265.62,34666.0,239.3552,239.4903,239.2291,239.2381,34666.0
2018-11-26 15:30:00,265.64,266.09,265.64,265.72,54139.0,239.2561,239.6614,239.2561,239.3282,54139.0
2018-11-26 15:40:00,265.69,266.03,265.69,265.98,92254.0,239.3012,239.6074,239.3012,239.5624,92254.0
2018-11-26 15:50:00,265.99,266.16,265.88,266.16,175348.0,239.5714,239.7245,239.4723,239.7245,175348.0
2018-11-27 09:30:00,265.57,267.02,265.03,266.01,126342.0,239.1931,240.4991,238.7067,239.5894,126342.0
2018-11-27 09:40:00,266.25,266.8,265.58,265.83,71654.0,239.8055,240.3009,239.2021,239.4273,71654.0
2018-11-27 09:50:00,265.82,266.22,265.68,266.18,47647.0,239.4183,239.7785,239.2922,239.7425,47647.0
2018-11-27 10:00:00,266.34,266.87,265.91,266.74,51296.0,239.8866,240.364,239.4993,240.2469,51296.0
2018-11-27 10:10:00,266.75,267.51,266.73,267.1,61420.0,240.2559,240.9404,240.2379,240.5711,61420.0
2018-11-27 10:20:00,267.13,267.24,266.45,266.63,33508.0,240.5981,240.6972,239.9857,240.1478,33508.0
2018-11-27 10:30:00,266.67,266.81,266.16,266.23,35277.0,240.1838,240.3099,239.7245,239.7875,35277.0
2018-11-27 10:40:00,266.26,266.68,266.02,266.67,40986.0,239.8146,240.1928,239.5984,240.1838,40986.0
2018-11-27 10:50:00,266.7,268.09,266.7,267.94,64660.0,240.2109,241.4628,240.2109,241.3277,64660.0
2018-11-27 11:00:00,267.91,268.8,267.84,268.2,80516.0,241.3007,242.1023,241.2376,241.5619,80516.0
2018-11-27 11:10:00,268.21,268.21,267.61,268.02,51487.0,241.5709,241.5709,241.0305,241.3997,51487.0
2018-11-27 11:20:00,268.06,268.27,267.88,268.18,51136.0,241.4358,241.6249,241.2737,241.5439,51136.0
2018-11-27 11:30:00,268.18,268.49,267.95,268.46,55639.0,241.5439,241.8231,241.3367,241.796,55639.0
2018-11-27 11:40:00,268.47,268.76,268.3,268.64,81895.0,241.8051,242.0662,241.6519,241.9582,81895.0
2018-11-27 11:50:00,268.61,269.67,268.61,269.32,61112.0,241.9311,242.8859,241.9311,242.5706,61112.0
2018-11-27 12:00:00,269.32,269.76,269.14,269.67,47817.0,242.5706,242.9669,242.4085,242.8859,47817.0
2018-11-27 12:10:00,269.65,269.96,269.51,269.87,69755.0,242.8679,243.1471,242.7418,243.066,69755.0
2018-11-27 12:20:00,269.87,270.11,269.03,269.1,38982.0,243.066,243.2822,242.3094,242.3725,38982.0
2018-11-27 12:30:00,269.05,269.66,268.95,269.66,43699.0,242.3274,242.8769,242.2374,242.8769,43699.0
2018-11-27 12:40:00,269.64,269.75,269.11,269.22,45454.0,242.8588,242.9579,242.3815,242.4806,45454.0
2018-11-27 12:50:00,269.17,269.22,268.78,268.99,36031.0,242.4355,242.4806,242.0843,242.2734,36031.0
2018-11-27 13:00:00,268.94,269.25,268.9,269.14,34515.0,242.2284,242.5076,242.1923,242.4085,34515.0
2018-11-27 13:10:00,269.12,269.46,268.62,269.05,51213.0,242.3905,242.6967,241.9402,242.3274,51213.0
2018-11-27 13:20:00,269.1,269.17,268.59,268.88,23327.0,242.3725,242.4355,241.9131,242.1743,23327.0
2018-11-27 13:30:00,268.88,269.63,268.88,269.47,30793.0,242.1743,242.8498,242.1743,242.7057,30793.0
2018-11-27 13:40:00,269.46,269.5,269.0,269.0,28956.0,242.6967,242.7328,242.2824,242.2824,28956.0
2018-11-27 13:50:00,269.02,269.19,268.7,269.16,25929.0,242.3004,242.4535,242.0122,242.4265,25929.0
2018-11-27 14:00:00,269.21,269.27,268.79,269.07,38379.0,242.4716,242.5256,242.0933,242.3455,38379.0
2018-11-27 14:10:00,269.11,269.22,268.97,269.12,25246.0,242.3815,242.4806,242.2554,242.3905,25246.0
2018-11-27 14:20:00,269.16,269.62,269.16,269.41,32649.0,242.4265,242.8408,242.4265,242.6517,32649.0
2018-11-27 14:30:00,269.47,269.87,269.47,269.59,43329.0,242.7057,243.066,242.7057,242.8138,43329.0
2018-11-27 14:40:00,269.59,270.13,269.59,270.0,36234.0,242.8138,243.3002,242.8138,243.1831,36234.0
2018-11-27 14:50:00,270.01,270.07,269.64,269.77,40013.0,243.1921,243.2461,242.8588,242.9759,40013.0
2018-11-27 15:00:00,269.77,270.17,269.61,269.83,45561.0,242.9759,243.3362,242.8318,243.03,45561.0
2018-11-27 15:10:00,269.83,270.04,269.67,269.72,40762.0,243.03,243.2191,242.8859,242.9309,40762.0
2018-11-27 15:20:00,269.76,270.24,269.76,270.24,46093.0,242.9669,243.3993,242.9669,243.3993,46093.0
2018-11-27 15:30:00,270.25,270.56,270.01,270.46,80185.0,243.4083,243.6875,243.1921,243.5974,80185.0
2018-11-27 15:40:00,270.49,271.3,270.49,271.26,141198.0,243.6244,244.354,243.6244,244.3179,141198.0
2018-11-27 15:50:00,271.28,271.28,270.71,271.15,223030.0,244.336,244.336,243.8226,244.2189,223030.0
2018-11-28 09:30:00,272.82,276.47,272.82,276.34,302445.0,245.723,249.0105,245.723,248.8934,302445.0
2018-11-28 09:40:00,276.38,277.91,276.17,276.67,195179.0,248.9294,250.3075,248.7403,249.1906,195179.0
2018-11-28 09:50:00,276.73,278.0,276.73,277.17,114041.0,249.2447,250.3885,249.2447,249.641,114041.0
2018-11-28 10:00:00,277.24,278.24,277.2,277.73,160631.0,249.704,250.6047,249.668,250.1453,160631.0
2018-11-28 10:10:00,277.68,278.56,277.2,278.5,75733.0,250.1003,250.8929,249.668,250.8389,75733.0
2018-11-28 10:20:00,278.58,278.71,278.05,278.1,92760.0,250.9109,251.028,250.4335,250.4786,92760.0
2018-11-28 10:30:00,278.0,279.25,277.9,279.25,92787.0,250.3885,251.5144,250.2984,251.5144,92787.0
2018-11-28 10:40:00,279.22,279.39,278.92,278.92,75033.0,251.4873,251.6405,251.2171,251.2171,75033.0
2018-11-28 10:50:00,278.95,279.19,278.65,279.08,46860.0,251.2442,251.4603,250.974,251.3612,46860.0
2018-11-28 11:00:00,279.06,279.41,278.93,279.13,64521.0,251.3432,251.6585,251.2261,251.4063,64521.0
2018-11-28 11:10:00,279.05,279.05,278.6,278.89,39041.0,251.3342,251.3342,250.9289,251.1901,39041.0
2018-11-28 11:20:00,278.92,279.1,278.34,278.56,42395.0,251.2171,251.3793,250.6947,250.8929,42395.0
2018-11-28 11:30:00,278.5,278.5,277.73,277.97,82375.0,250.8389,250.8389,250.1453,250.3615,82375.0
2018-11-28 11:40:00,278.03,278.36,277.76,278.01,25982.0,250.4155,250.7128,250.1724,250.3975,25982.0
2018-11-28 11:50:00,278.08,278.59,277.86,278.44,27547.0,250.4606,250.9199,250.2624,250.7848,27547.0
2018-11-28 12:00:00,278.46,280.42,278.42,280.28,113517.0,250.8028,252.5682,250.7668,252.4421,113517.0
2018-11-28 12:10:00,280.23,280.67,279.5,280.45,67798.0,252.397,252.7933,251.7395,252.5952,67798.0
2018-11-28 12:20:00,280.5,280.99,280.5,280.8,62215.0,252.6402,253.0815,252.6402,252.9104,62215.0
2018-11-28 12:30:00,280.82,281.0,280.4,281.0,48427.0,252.9284,253.0905,252.5501,253.0905,48427.0
2018-11-28 12:40:00,280.99,281.77,280.74,281.4,65970.0,253.0815,253.7841,252.8564,253.4508,65970.0
2018-11-28 12:50:00,281.43,281.81,281.28,281.34,51157.0,253.4778,253.8201,253.3427,253.3968,51157.0
2018-11-28 13:00:00,281.42,281.5,281.01,281.38,69230.0,253.4688,253.5409,253.0996,253.4328,69230.0
2018-11-28 13:10:00,281.38,281.85,281.27,281.82,41110.0,253.4328,253.8561,253.3337,253.8291,41110.0
2018-11-28 13:20:00,281.84,281.88,281.06,281.13,107140.0,253.8471,253.8831,253.1446,253.2076,107140.0
2018-11-28 13:30:00,281.14,281.67,281.02,281.43,26991.0,253.2166,253.694,253.1086,253.4778,26991.0
2018-11-28 13:40:00,281.44,281.99,281.44,281.56,41873.0,253.4868,253.9822,253.4868,253.5949,41873.0
2018-11-28 13:50:00,281.56,281.95,281.46,281.71,32487.0,253.5949,253.9462,253.5049,253.73,32487.0
2018-11-28 14:00:00,281.79,282.33,281.68,282.23,71827.0,253.8021,254.2885,253.703,254.1984,71827.0
2018-11-28 14:10:00,282.32,282.4,281.82,282.32,52686.0,254.2794,254.3515,253.8291,254.2794,52686.0
2018-11-28 14:20:00,282.26,282.34,281.63,281.85,54508.0,254.2254,254.2975,253.658,253.8561,54508.0
2018-11-28 14:30:00,281.9,281.95,281.21,281.21,55217.0,253.9012,253.9462,253.2797,253.2797,55217.0
2018-11-28 14:40:00,281.22,281.23,280.71,280.85,73777.0,253.2887,253.2977,252.8294,252.9554,73777.0
2018-11-28 14:50:00,280.87,280.9,279.89,280.09,86547.0,252.9735,253.0005,252.0908,252.2709,86547.0
2018-11-28 15:00:00,280.12,280.97,280.03,280.71,66864.0,252.298,253.0635,252.2169,252.8294,66864.0
2018-11-28 15:10:00,280.68,280.83,280.47,280.47,70961.0,252.8023,252.9374,252.6132,252.6132,70961.0
2018-11-28 15:20:00,280.49,280.87,280.18,280.45,95896.0,252.6312,252.9735,252.352,252.5952,95896.0
2018-11-28 15:30:00,280.44,280.54,279.28,279.83,149013.0,252.5862,252.6762,251.5414,252.0368,149013.0
2018-11-28 15:40:00,279.84,280.52,279.78,280.17,141256.0,252.0458,252.6582,251.9917,252.343,141256.0
2018-11-28 15:50:00,280.17,281.11,280.17,281.02,338993.0,252.343,253.1896,252.343,253.1086,338993.0
2018-11-29 09:30:00,280.43,282.31,280.31,281.63,268411.0,252.5772,254.2704,252.4691,253.658,268411.0
2018-11-29 09:40:00,281.54,282.76,281.19,281.92,68994.0,253.5769,254.6757,253.2617,253.9192,68994.0
2018-11-29 09:50:00,281.99,282.99,281.85,282.99,51813.0,253.9822,254.8829,253.8561,254.8829,51813.0
2018-11-29 10:00:00,282.92,283.63,282.58,283.57,71374.0,254.8199,255.4593,254.5136,255.4053,71374.0
2018-11-29 10:10:00,283.63,283.79,282.95,283.39,92267.0,255.4593,255.6034,254.8469,255.2432,92267.0
2018-11-29 10:20:00,283.46,283.6,282.55,282.55,38134.0,255.3062,255.4323,254.4866,254.4866,38134.0
2018-11-29 10:30:00,282.54,283.66,282.4,283.32,58559.0,254.4776,255.4864,254.3515,255.1801,58559.0
2018-11-29 10:40:00,283.29,283.42,282.69,282.69,51679.0,255.1531,255.2702,254.6127,254.6127,51679.0
2018-11-29 10:50:00,282.67,283.44,282.5,283.35,49911.0,254.5947,255.2882,254.4416,255.2071,49911.0
2018-11-29 11:00:00,283.27,283.62,283.02,283.35,73678.0,255.1351,255.4503,254.9099,255.2071,73678.0
2018-11-29 11:10:00,283.37,283.75,283.2,283.66,62151.0,255.2252,255.5674,255.072,255.4864,62151.0
2018-11-29 11:20:00,283.7,284.5,283.53,284.49,166453.0,255.5224,256.2429,255.3693,256.2339,166453.0
2018-11-29 11:30:00,284.5,285.12,284.41,285.11,104430.0,256.2429,256.8013,256.1619,256.7923,104430.0
2018-11-29 11:40:00,285.03,285.19,284.56,284.66,70467.0,256.7203,256.8644,256.297,256.387,70467.0
2018-11-29 11:50:00,284.68,285.45,284.66,285.35,60445.0,256.405,257.0986,256.387,257.0085,60445.0
2018-11-29 12:00:00,285.28,285.39,284.73,284.78,59065.0,256.9455,257.0445,256.4501,256.4951,59065.0
2018-11-29 12:10:00,284.8,284.94,284.5,284.82,40779.0,256.5131,256.6392,256.2429,256.5311,40779.0
2018-11-29 12:20:00,284.74,284.94,284.64,284.82,27626.0,256.4591,256.6392,256.369,256.5311,27626.0
2018-11-29 12:30:00,284.88,285.04,284.81,284.94,86115.0,256.5852,256.7293,256.5221,256.6392,86115.0
2018-11-29 12:40:00,284.94,285.35,284.93,284.93,52721.0,256.6392,257.0085,256.6302,256.6302,52721.0
2018-11-29 12:50:00,284.94,285.04,284.66,284.66,60619.0,256.6392,256.7293,256.387,256.387,60619.0
2018-11-29 13:00:00,284.67,284.67,284.24,284.38,104440.0,256.396,256.396,256.0087,256.1348,104440.0
2018-11-29 13:10:00,284.38,284.39,283.51,283.53,65706.0,256.1348,256.1438,255.3513,255.3693,65706.0
2018-11-29 13:20:00,283.53,283.75,283.04,283.28,57440.0,255.3693,255.5674,254.9279,255.1441,57440.0
2018-11-29 13:30:00,283.27,283.57,283.24,283.38,28456.0,255.1351,255.4053,255.1081,255.2342,28456.0
2018-11-29 13:40:00,283.35,283.37,282.79,283.31,43033.0,255.2071,255.2252,254.7028,255.1711,43033.0
2018-11-29 13:50:00,283.32,283.33,282.9,283.01,30445.0,255.1801,255.1891,254.8018,254.9009,30445.0
2018-11-29 14:00:00,283.07,283.25,282.7,283.01,24293.0,254.955,255.1171,254.6217,254.9009,24293.0
2018-11-29 14:10:00,283.07,283.82,283.02,283.76,49024.0,254.955,255.6305,254.9099,255.5764,49024.0
2018-11-29 14:20:00,283.86,284.23,283.49,283.72,47113.0,255.6665,255.9997,255.3332,255.5404,47113.0
2018-11-29 14:30:00,283.72,284.0,283.68,283.84,38028.0,255.5404,255.7926,255.5044,255.6485,38028.0
2018-11-29 14:40:00,283.87,284.12,283.87,284.03,26518.0,255.6755,255.9007,255.6755,255.8196,26518.0
2018-11-29 14:50:00,284.02,285.13,283.99,284.92,48922.0,255.8106,256.8104,255.7836,256.6212,48922.0
2018-11-29 15:00:00,284.95,285.12,284.63,284.81,51595.0,256.6482,256.8013,256.36,256.5221,51595.0
2018-11-29 15:10:00,284.82,284.89,284.42,284.43,40304.0,256.5311,256.5942,256.1709,256.1799,40304.0
2018-11-29 15:20:00,284.4,284.79,284.25,284.72,95053.0,256.1529,256.5041,256.0178,256.4411,95053.0
2018-11-29 15:30:00,284.69,284.69,284.06,284.15,74432.0,256.4141,256.4141,255.8466,255.9277,74432.0
2018-11-29 15:40:00,284.14,284.37,283.4,283.44,124705.0,255.9187,256.1258,255.2522,255.2882,124705.0
2018-11-29 15:50:00,283.44,283.49,282.37,282.61,239221.0,255.2882,255.3332,254.3245,254.5406,239221.0
2018-11-30 09:30:00,282.99,283.61,282.13,283.5,142780.0,255.6982,256.2584,254.9211,256.159,142780.0
2018-11-30 09:40:00,283.54,283.64,282.42,283.1,109581.0,256.1952,256.2855,255.1832,255.7976,109581.0
2018-11-30 09:50:00,282.98,283.09,282.33,282.56,72955.0,255.6892,255.7886,255.1019,255.3097,72955.0
2018-11-30 10:00:00,282.56,282.63,281.32,281.68,70873.0,255.3097,255.3729,254.1893,254.5145,70873.0
2018-11-30 10:10:00,281.69,282.22,281.54,282.05,52737.0,254.5236,255.0025,254.388,254.8489,52737.0
2018-11-30 10:20:00,281.98,282.18,281.5,281.68,53080.0,254.7856,254.9663,254.3519,254.5145,53080.0
2018-11-30 10:30:00,281.71,282.56,281.7,282.24,71746.0,254.5417,255.3097,254.5326,255.0205,71746.0
2018-11-30 10:40:00,282.24,282.35,282.15,282.24,41334.0,255.0205,255.1199,254.9392,255.0205,41334.0
2018-11-30 10:50:00,282.18,282.3,281.54,281.73,47018.0,254.9663,255.0748,254.388,254.5597,47018.0
2018-11-30 11:00:00,281.68,282.01,281.54,281.57,44570.0,254.5145,254.8127,254.388,254.4152,44570.0
2018-11-30 11:10:00,281.6,281.65,280.52,280.87,56447.0,254.4423,254.4874,253.4664,253.7827,56447.0
2018-11-30 11:20:00,280.84,281.28,280.4,280.4,35590.0,253.7556,254.1531,253.358,253.358,35590.0
2018-11-30 11:30:00,280.38,280.56,279.88,280.22,48022.0,253.3399,253.5026,252.8881,253.1953,48022.0
2018-11-30 11:40:00,280.27,280.28,279.88,280.13,46837.0,253.2405,253.2496,252.8881,253.114,46837.0
2018-11-30 11:50:00,280.11,280.22,279.31,279.46,54246.0,253.096,253.1953,252.3731,252.5086,54246.0
2018-11-30 12:00:00,279.4,280.13,279.34,280.04,43592.0,252.4544,253.114,252.4002,253.0327,43592.0
2018-11-30 12:10:00,280.05,280.34,279.88,280.24,39189.0,253.0417,253.3038,252.8881,253.2134,39189.0
2018-11-30 12:20:00,280.23,280.23,279.52,279.64,29073.0,253.2044,253.2044,252.5629,252.6713,29073.0
2018-11-30 12:30:00,279.65,279.77,279.34,279.36,33634.0,252.6803,252.7887,252.4002,252.4183,33634.0
2018-11-30 12:40:00,279.35,279.5,279.16,279.5,35275.0,252.4093,252.5448,252.2376,252.5448,35275.0
2018-11-30 12:50:00,279.5,279.5,279.06,279.22,39173.0,252.5448,252.5448,252.1472,252.2918,39173.0
2018-11-30 13:00:00,279.24,279.44,279.13,279.28,32960.0,252.3099,252.4906,252.2105,252.346,32960.0
2018-11-30 13:10:00,279.28,279.7,279.24,279.62,25785.0,252.346,252.7255,252.3099,252.6532,25785.0
2018-11-30 13:20:00,279.67,279.98,279.66,279.67,28588.0,252.6984,252.9785,252.6894,252.6984,28588.0
2018-11-30 13:30:00,279.7,280.26,279.53,279.66,67317.0,252.7255,253.2315,252.5719,252.6894,67317.0
2018-11-30 13:40:00,279.65,279.82,279.3,279.55,46104.0,252.6803,252.8339,252.3641,252.59,46104.0
2018-11-30 13:50:00,279.59,280.02,279.56,279.74,42685.0,252.6261,253.0146,252.599,252.7616,42685.0
2018-11-30 14:00:00,279.71,280.01,279.64,279.64,40968.0,252.7345,253.0056,252.6713,252.6713,40968.0
2018-11-30 14:10:00,279.61,279.69,279.29,279.34,51712.0,252.6442,252.7165,252.355,252.4002,51712.0
2018-11-30 14:20:00,279.38,280.01,279.38,279.9,54899.0,252.4364,253.0056,252.4364,252.9062,54899.0
2018-11-30 14:30:00,280.01,280.02,279.33,279.64,41774.0,253.0056,253.0146,252.3912,252.6713,41774.0
2018-11-30 14:40:00,279.62,280.03,279.61,279.99,44614.0,252.6532,253.0237,252.6442,252.9875,44614.0
2018-11-30 14:50:00,279.97,280.63,279.97,280.47,32844.0,252.9695,253.5658,252.9695,253.4212,32844.0
2018-11-30 15:00:00,280.47,281.04,280.4,281.0,31521.0,253.4212,253.9363,253.358,253.9001,31521.0
2018-11-30 15:10:00,281.07,281.08,280.64,280.76,50223.0,253.9634,253.9724,253.5748,253.6833,50223.0
2018-11-30 15:20:00,280.78,281.3,280.7,281.06,54990.0,253.7013,254.1712,253.6291,253.9543,54990.0
2018-11-30 15:30:00,281.09,281.67,281.07,281.64,72837.0,253.9814,254.5055,253.9634,254.4784,72837.0
2018-11-30 15:40:00,281.64,281.86,280.82,280.86,113714.0,254.4784,254.6772,253.7375,253.7736,113714.0
2018-11-30 15:50:00,280.89,281.46,280.63,281.21,206649.0,253.8007,254.3158,253.5658,254.0899,206649.0
2018-12-03 09:30:00,283.0,284.58,283.0,283.79,213460.0,255.7072,257.1349,255.7072,256.4211,213460.0
2018-12-03 09:40:00,283.78,283.96,283.12,283.51,104804.0,256.412,256.5747,255.8157,256.1681,104804.0
2018-12-03 09:50:00,283.59,284.32,283.01,283.87,86503.0,256.2403,256.8999,255.7163,256.4933,86503.0
2018-12-03 10:00:00,283.85,284.49,283.23,283.41,75144.0,256.4753,257.0535,255.9151,256.0777,75144.0
2018-12-03 10:10:00,283.36,285.0,283.33,284.69,105157.0,256.0325,257.5144,256.0054,257.2343,105157.0
2018-12-03 10:20:00,284.67,285.0,284.66,284.97,102263.0,257.2162,257.5144,257.2071,257.4873,102263.0
2018-12-03 10:30:00,284.95,285.61,284.81,285.59,118374.0,257.4692,258.0655,257.3427,258.0475,118374.0
2018-12-03 10:40:00,285.55,285.56,284.23,284.23,70018.0,258.0113,258.0204,256.8186,256.8186,70018.0
2018-12-03 10:50:00,284.14,284.14,282.79,283.03,147336.0,256.7373,256.7373,255.5175,255.7343,147336.0
2018-12-03 11:00:00,283.09,283.75,282.71,283.46,55179.0,255.7886,256.3849,255.4452,256.1229,55179.0
2018-12-03 11:10:00,283.38,284.59,283.3,284.59,42018.0,256.0506,257.1439,255.9783,257.1439,42018.0
2018-12-03 11:20:00,284.49,284.5,283.33,283.95,48898.0,257.0535,257.0626,256.0054,256.5656,48898.0
2018-12-03 11:30:00,283.97,285.17,283.92,285.08,79081.0,256.5837,257.668,256.5385,257.5866,79081.0
2018-12-03 11:40:00,285.08,285.14,283.98,284.14,85121.0,257.5866,257.6409,256.5927,256.7373,85121.0
2018-12-03 11:50:00,284.09,284.11,283.47,283.87,28776.0,256.6921,256.7102,256.1319,256.4933,28776.0
2018-12-03 12:00:00,283.92,284.23,283.87,284.06,44860.0,256.5385,256.8186,256.4933,256.665,44860.0
2018-12-03 12:10:00,284.11,284.18,283.66,284.0,39008.0,256.7102,256.7734,256.3036,256.6108,39008.0
2018-12-03 12:20:00,283.96,284.56,283.78,284.45,43618.0,256.5747,257.1168,256.412,257.0174,43618.0
2018-12-03 12:30:00,284.46,285.05,284.46,284.88,34232.0,257.0264,257.5595,257.0264,257.4059,34232.0
2018-12-03 12:40:00,284.9,284.92,284.49,284.78,40871.0,257.424,257.4421,257.0535,257.3156,40871.0
2018-12-03 12:50:00,284.84,285.0,284.49,285.0,25464.0,257.3698,257.5144,257.0535,257.5144,25464.0
2018-12-03 13:00:00,285.03,285.5,285.0,285.12,36166.0,257.5415,257.9661,257.5144,257.6228,36166.0
2018-12-03 13:10:00,285.08,285.8,285.08,285.61,43994.0,257.5866,258.2372,257.5866,258.0655,43994.0
2018-12-03 13:20:00,285.62,285.88,285.41,285.64,36365.0,258.0746,258.3095,257.8848,258.0926,36365.0
2018-12-03 13:30:00,285.62,285.63,285.04,285.09,38668.0,258.0746,258.0836,257.5505,257.5957,38668.0
2018-12-03 13:40:00,285.01,285.1,284.28,284.34,30771.0,257.5234,257.6047,256.8638,256.918,30771.0
2018-12-03 13:50:00,284.32,284.61,284.26,284.61,29102.0,256.8999,257.162,256.8457,257.162,29102.0
2018-12-03 14:00:00,284.74,285.2,284.22,284.55,32635.0,257.2794,257.6951,256.8096,257.1078,32635.0
2018-12-03 14:10:00,284.56,285.43,284.56,285.41,23409.0,257.1168,257.9029,257.1168,257.8848,23409.0
2018-12-03 14:20:00,285.4,285.69,284.85,285.06,50481.0,257.8758,258.1378,257.3788,257.5686,50481.0
2018-12-03 14:30:00,285.13,285.38,285.03,285.05,30194.0,257.6318,257.8577,257.5415,257.5595,30194.0
2018-12-03 14:40:00,285.05,285.16,284.77,285.0,26793.0,257.5595,257.6589,257.3065,257.5144,26793.0
2018-12-03 14:50:00,285.11,285.2,284.69,285.07,43231.0,257.6138,257.6951,257.2343,257.5776,43231.0
2018-12-03 15:00:00,285.05,285.58,284.89,285.35,39535.0,257.5595,258.0384,257.415,257.8306,39535.0
2018-12-03 15:10:00,285.33,286.22,285.33,286.19,62609.0,257.8125,258.6167,257.8125,258.5896,62609.0
2018-12-03 15:20:00,286.18,286.3,285.58,286.09,56844.0,258.5806,258.689,258.0384,258.4992,56844.0
2018-12-03 15:30:00,286.11,286.53,285.89,286.34,66800.0,258.5173,258.8968,258.3185,258.7251,66800.0
2018-12-03 15:40:00,286.36,286.44,285.5,285.55,114184.0,258.7432,258.8155,257.9661,258.0113,114184.0
2018-12-03 15:50:00,285.58,286.36,285.1,286.33,191421.0,258.0384,258.7432,257.6047,258.7161,191421.0
2018-12-04 09:30:00,286.15,287.89,286.0,287.69,139402.0,258.5535,260.1256,258.4179,259.9449,139402.0
2018-12-04 09:40:00,287.76,287.94,286.51,287.55,76763.0,260.0082,260.1708,258.8787,259.8184,76763.0
2018-12-04 09:50:00,287.57,287.68,285.87,286.07,71326.0,259.8365,259.9359,258.3005,258.4812,71326.0
2018-12-04 10:00:00,286.09,286.16,285.2,285.91,58728.0,258.4992,258.5625,257.6951,258.3366,58728.0
2018-12-04 10:10:00,285.97,286.42,285.66,285.68,37267.0,258.3908,258.7974,258.1107,258.1288,37267.0
2018-12-04 10:20:00,285.76,286.02,285.49,286.0,33380.0,258.2011,258.436,257.9571,258.4179,33380.0
2018-12-04 10:30:00,285.98,286.0,285.57,285.78,28822.0,258.3998,258.4179,258.0294,258.2191,28822.0
2018-12-04 10:40:00,285.76,286.04,285.67,285.99,34300.0,258.2011,258.4541,258.1197,258.4089,34300.0
2018-12-04 10:50:00,286.0,286.0,285.45,285.51,22821.0,258.4179,258.4179,257.921,257.9752,22821.0
2018-12-04 11:00:00,285.5,285.72,284.83,285.02,69914.0,257.9661,258.1649,257.3608,257.5324,69914.0
2018-12-04 11:10:00,284.99,285.04,284.11,284.16,50221.0,257.5053,257.5505,256.7102,256.7554,50221.0
2018-12-04 11:20:00,284.14,284.7,284.0,284.47,51323.0,256.7373,257.2433,256.6108,257.0355,51323.0
2018-12-04 11:30:00,284.46,284.46,283.73,284.16,58896.0,257.0264,257.0264,256.3668,256.7554,58896.0
2018-12-04 11:40:00,284.21,284.5,283.74,283.8,53758.0,256.8005,257.0626,256.3759,256.4301,53758.0
2018-12-04 11:50:00,283.75,283.78,282.9,282.91,37824.0,256.3849,256.412,255.6169,255.6259,37824.0
2018-12-04 12:00:00,282.82,283.03,281.13,281.22,63904.0,255.5446,255.7343,254.0176,254.0989,63904.0
2018-12-04 12:10:00,281.28,281.29,280.25,280.57,91375.0,254.1531,254.1622,253.2225,253.5116,91375.0
2018-12-04 12:20:00,280.57,280.84,280.19,280.32,64284.0,253.5116,253.7556,253.1682,253.2857,64284.0
2018-12-04 12:30:00,280.2,280.21,279.04,279.32,82084.0,253.1773,253.1863,252.1291,252.3821,82084.0
2018-12-04 12:40:00,279.34,279.66,279.05,279.44,59544.0,252.4002,252.6894,252.1382,252.4906,59544.0
2018-12-04 12:50:00,279.43,280.42,279.29,279.92,34657.0,252.4815,253.3761,252.355,252.9243,34657.0
2018-12-04 13:00:00,279.85,280.23,279.28,280.14,40037.0,252.861,253.2044,252.346,253.1231,40037.0
2018-12-04 13:10:00,280.12,280.21,279.41,279.5,63131.0,253.105,253.1863,252.4635,252.5448,63131.0
2018-12-04 13:20:00,279.55,279.96,278.23,278.72,48037.0,252.59,252.9604,251.3973,251.84,48037.0
2018-12-04 13:30:00,278.72,279.08,277.37,277.5,48165.0,251.84,252.1653,250.6202,250.7377,48165.0
2018-12-04 13:40:00,277.41,278.13,276.91,277.8,81948.0,250.6563,251.3069,250.2046,251.0087,81948.0
2018-12-04 13:50:00,277.82,278.88,277.0,278.61,78012.0,251.0268,251.9846,250.2859,251.7406,78012.0
2018-12-04 14:00:00,278.54,278.83,277.8,278.83,53164.0,251.6774,251.9394,251.0087,251.9394,53164.0
2018-12-04 14:10:00,278.81,279.65,278.51,279.64,58089.0,251.9213,252.6803,251.6503,252.6713,58089.0
2018-12-04 14:20:00,279.65,279.75,279.0,279.0,42714.0,252.6803,252.7707,252.093,252.093,42714.0
2018-12-04 14:30:00,279.04,280.35,279.04,280.25,61074.0,252.1291,253.3128,252.1291,253.2225,61074.0
2018-12-04 14:40:00,280.18,280.95,279.73,280.86,75595.0,253.1592,253.8549,252.7526,253.7736,75595.0
2018-12-04 14:50:00,280.88,281.11,279.94,280.06,82101.0,253.7917,253.9995,252.9424,253.0508,82101.0
2018-12-04 15:00:00,280.06,280.06,279.29,279.42,30769.0,253.0508,253.0508,252.355,252.4725,30769.0
2018-12-04 15:10:00,279.45,279.93,279.0,279.1,38185.0,252.4996,252.9333,252.093,252.1834,38185.0
2018-12-04 15:20:00,279.21,279.56,278.68,278.84,50491.0,252.2828,252.599,251.8039,251.9484,50491.0
2018-12-04 15:30:00,278.77,279.6,278.74,279.3,79608.0,251.8852,252.6351,251.8581,252.3641,79608.0
2018-12-04 15:40:00,279.25,279.6,278.95,279.6,107611.0,252.3189,252.6351,252.0478,252.6351,107611.0
2018-12-04 15:50:00,279.56,279.72,278.49,278.94,317669.0,252.599,252.7436,251.6322,252.0388,317669.0
2018-12-06 09:30:00,273.02,274.5,270.9,274.37,286993.0,246.6897,248.027,244.7742,247.9095,286993.0
2018-12-06 09:40:00,274.26,274.81,273.0,273.31,141263.0,247.8101,248.3071,246.6716,246.9518,141263.0
2018-12-06 09:50:00,273.21,273.29,271.29,272.46,107858.0,246.8614,246.9337,245.1266,246.1837,107858.0
2018-12-06 10:00:00,272.51,272.69,271.13,271.52,131697.0,246.2289,246.3915,244.982,245.3344,131697.0
2018-12-06 10:10:00,271.52,272.11,271.01,271.03,112987.0,245.3344,245.8675,244.8736,244.8916,112987.0
2018-12-06 10:20:00,271.0,271.78,270.66,271.5,79811.0,244.8645,245.5693,244.5573,245.3163,79811.0
2018-12-06 10:30:00,271.54,271.63,270.05,270.58,97364.0,245.3525,245.4338,244.0062,244.485,97364.0
2018-12-06 10:40:00,270.56,270.99,269.76,269.95,89579.0,244.467,244.8555,243.7441,243.9158,89579.0
2018-12-06 10:50:00,269.98,270.05,267.62,268.31,125527.0,243.9429,244.0062,241.8105,242.434,125527.0
2018-12-06 11:00:00,268.21,268.53,267.55,267.56,87499.0,242.3436,242.6327,241.7473,241.7563,87499.0
2018-12-06 11:10:00,267.56,267.68,266.85,267.46,97247.0,241.7563,241.8647,241.1148,241.6659,97247.0
2018-12-06 11:20:00,267.42,267.43,265.25,265.48,145985.0,241.6298,241.6388,239.6691,239.8769,145985.0
2018-12-06 11:30:00,265.5,267.36,265.4,266.9,129411.0,239.895,241.5756,239.8046,241.1599,129411.0
2018-12-06 11:40:00,266.87,267.62,266.5,267.55,82966.0,241.1328,241.8105,240.7985,241.7473,82966.0
2018-12-06 11:50:00,267.6,268.54,267.37,268.46,92429.0,241.7924,242.6418,241.5846,242.5695,92429.0
2018-12-06 12:00:00,268.41,268.47,267.52,267.67,60057.0,242.5243,242.5785,241.7201,241.8557,60057.0
2018-12-06 12:10:00,267.71,269.48,267.59,269.38,123499.0,241.8918,243.4911,241.7834,243.4008,123499.0
2018-12-06 12:20:00,269.48,269.61,268.79,269.57,62153.0,243.4911,243.6086,242.8677,243.5724,62153.0
2018-12-06 12:30:00,269.69,270.42,269.25,270.04,150198.0,243.6809,244.3405,243.2833,243.9971,150198.0
2018-12-06 12:40:00,270.08,271.15,269.91,271.05,60002.0,244.0333,245.0001,243.8797,244.9097,60002.0
2018-12-06 12:50:00,271.04,271.69,270.9,271.52,91300.0,244.9007,245.488,244.7742,245.3344,91300.0
2018-12-06 13:00:00,271.55,271.55,270.26,270.46,81089.0,245.3615,245.3615,244.1959,244.3766,81089.0
2018-12-06 13:10:00,270.35,270.75,269.76,269.82,44613.0,244.2772,244.6386,243.7441,243.7983,44613.0
2018-12-06 13:20:00,269.87,270.48,269.62,269.86,44203.0,243.8435,244.3947,243.6176,243.8345,44203.0
2018-12-06 13:30:00,269.77,269.89,269.09,269.53,71126.0,243.7532,243.8616,243.1387,243.5363,71126.0
2018-12-06 13:40:00,269.48,271.17,269.48,271.1,52750.0,243.4911,245.0181,243.4911,244.9549,52750.0
2018-12-06 13:50:00,271.1,272.19,270.95,272.14,85731.0,244.9549,245.9398,244.8194,245.8946,85731.0
2018-12-06 14:00:00,272.2,272.83,272.02,272.31,99460.0,245.9488,246.518,245.7862,246.0482,99460.0
2018-12-06 14:10:00,272.28,272.3,270.97,271.2,84042.0,246.0211,246.0392,244.8374,245.0452,84042.0
2018-12-06 14:20:00,271.29,271.78,271.03,271.65,60364.0,245.1266,245.5693,244.8916,245.4518,60364.0
2018-12-06 14:30:00,271.61,271.81,271.07,271.5,75496.0,245.4157,245.5964,244.9278,245.3163,75496.0
2018-12-06 14:40:00,271.54,271.85,270.67,271.16,90577.0,245.3525,245.6326,244.5664,245.0091,90577.0
2018-12-06 14:50:00,271.18,272.7,271.18,272.28,84567.0,245.0272,246.4006,245.0272,246.0211,84567.0
2018-12-06 15:00:00,272.35,273.19,272.33,273.15,109215.0,246.0843,246.8433,246.0663,246.8072,109215.0
2018-12-06 15:10:00,273.14,273.33,272.76,273.06,93117.0,246.7981,246.9698,246.4548,246.7259,93117.0
2018-12-06 15:20:00,272.98,273.93,272.72,273.61,88788.0,246.6536,247.512,246.4187,247.2228,88788.0
2018-12-06 15:30:00,273.6,275.14,273.53,274.64,150539.0,247.2138,248.6053,247.1505,248.1535,150539.0
2018-12-06 15:40:00,274.62,276.16,274.32,276.11,183856.0,248.1354,249.5269,247.8643,249.4817,183856.0
2018-12-06 15:50:00,276.12,276.94,275.8,276.76,365554.0,249.4908,250.2317,249.2016,250.069,365554.0
2018-12-07 09:30:00,273.76,276.13,271.3,275.67,155573.0,247.3584,249.4998,245.1356,249.0842,155573.0
2018-12-07 09:40:00,276.12,276.42,274.88,274.88,84001.0,249.4908,249.7618,248.3703,248.3703,84001.0
2018-12-07 09:50:00,274.75,275.25,274.2,275.14,61901.0,248.2529,248.7047,247.7559,248.6053,61901.0
2018-12-07 10:00:00,274.87,275.18,274.2,274.23,58933.0,248.3613,248.6414,247.7559,247.783,58933.0
2018-12-07 10:10:00,274.25,274.37,272.83,273.0,70938.0,247.8011,247.9095,246.518,246.6716,70938.0
2018-12-07 10:20:00,273.07,273.89,272.59,273.27,41197.0,246.7349,247.4758,246.3012,246.9156,41197.0
2018-12-07 10:30:00,273.31,273.55,271.86,272.41,37941.0,246.9518,247.1686,245.6416,246.1385,37941.0
2018-12-07 10:40:00,272.24,272.76,271.99,272.16,35809.0,245.9849,246.4548,245.7591,245.9127,35809.0
2018-12-07 10:50:00,272.04,272.56,271.31,272.45,44022.0,245.8042,246.2741,245.1446,246.1747,44022.0
2018-12-07 11:00:00,272.36,272.41,271.12,271.65,49917.0,246.0934,246.1385,244.973,245.4518,49917.0
2018-12-07 11:10:00,271.59,271.87,270.92,271.53,46308.0,245.3976,245.6506,244.7922,245.3434,46308.0
2018-12-07 11:20:00,271.53,271.57,270.37,270.94,47828.0,245.3434,245.3796,244.2953,244.8103,47828.0
2018-12-07 11:30:00,270.87,271.22,270.52,270.94,47487.0,244.7471,245.0633,244.4308,244.8103,47487.0
2018-12-07 11:40:00,271.03,272.2,270.78,271.8,50366.0,244.8916,245.9488,244.6657,245.5874,50366.0
2018-12-07 11:50:00,271.84,271.89,271.09,271.15,70860.0,245.6235,245.6687,244.9459,245.0001,70860.0
2018-12-07 12:00:00,271.04,271.86,271.01,271.35,43621.0,244.9007,245.6416,244.8736,245.1808,43621.0
2018-12-07 12:10:00,271.24,272.18,271.05,271.23,29471.0,245.0814,245.9307,244.9097,245.0724,29471.0
2018-12-07 12:20:00,271.24,271.64,270.88,270.99,12134.0,245.0814,245.4428,244.7561,244.8555,12134.0
2018-12-07 12:30:00,270.94,270.94,269.43,269.56,57838.0,244.8103,244.8103,243.4459,243.5634,57838.0
2018-12-07 12:40:00,269.57,270.03,269.01,269.53,43860.0,243.5724,243.9881,243.0664,243.5363,43860.0
2018-12-07 12:50:00,269.5,271.1,269.5,270.91,58813.0,243.5092,244.9549,243.5092,244.7832,58813.0
2018-12-07 13:00:00,270.9,271.38,270.23,270.26,29694.0,244.7742,245.2079,244.1688,244.1959,29694.0
2018-12-07 13:10:00,270.17,270.39,269.14,269.23,24815.0,244.1146,244.3134,243.1839,243.2652,24815.0
2018-12-07 13:20:00,269.21,270.37,269.2,270.33,50770.0,243.2472,244.2953,243.2381,244.2591,50770.0
2018-12-07 13:30:00,270.27,270.31,269.4,269.8,35230.0,244.2049,244.2411,243.4188,243.7803,35230.0
2018-12-07 13:40:00,269.8,270.26,269.49,269.53,38898.0,243.7803,244.1959,243.5002,243.5363,38898.0
2018-12-07 13:50:00,269.47,269.8,268.81,268.81,35359.0,243.4821,243.7803,242.8857,242.8857,35359.0
2018-12-07 14:00:00,268.84,269.08,268.5,268.58,28856.0,242.9128,243.1297,242.6056,242.6779,28856.0
2018-12-07 14:10:00,268.62,269.38,268.16,269.32,46797.0,242.7141,243.4008,242.2984,243.3466,46797.0
2018-12-07 14:20:00,269.39,269.72,268.5,269.21,33683.0,243.4098,243.708,242.6056,243.2472,33683.0
2018-12-07 14:30:00,269.34,269.37,268.44,268.44,40774.0,243.3646,243.3917,242.5514,242.5514,40774.0
2018-12-07 14:40:00,268.39,268.63,267.61,268.38,60679.0,242.5062,242.7231,241.8015,242.4972,60679.0
2018-12-07 14:50:00,268.52,268.79,267.43,267.63,35892.0,242.6237,242.8677,241.6388,241.8195,35892.0
2018-12-07 15:00:00,267.67,268.78,267.28,268.74,79568.0,241.8557,242.8586,241.5033,242.8225,79568.0
2018-12-07 15:10:00,268.8,269.23,268.06,268.65,46215.0,242.8767,243.2652,242.2081,242.7412,46215.0
2018-12-07 15:20:00,268.63,269.35,267.95,268.9,52278.0,242.7231,243.3737,242.1087,242.9671,52278.0
2018-12-07 15:30:00,268.86,270.81,268.67,269.71,85137.0,242.9309,244.6929,242.7592,243.6989,85137.0
2018-12-07 15:40:00,269.61,269.98,268.69,268.74,114212.0,243.6086,243.9429,242.7773,242.8225,114212.0
2018-12-07 15:50:00,268.68,269.95,268.67,269.12,207536.0,242.7683,243.9158,242.7592,243.1658,207536.0
2018-12-10 09:30:00,268.59,269.0,267.36,267.8,141280.0,242.687,243.0574,241.5756,241.9731,141280.0
2018-12-10 09:40:00,267.7,268.49,266.33,266.35,82948.0,241.8828,242.5966,240.6449,240.663,82948.0
2018-12-10 09:50:00,266.35,266.39,263.56,264.56,161739.0,240.663,240.6991,238.1421,239.0456,161739.0
2018-12-10 10:00:00,264.7,266.06,263.84,265.12,83790.0,239.1721,240.4009,238.395,239.5516,83790.0
2018-12-10 10:10:00,265.2,266.47,264.78,266.47,124744.0,239.6239,240.7714,239.2444,240.7714,124744.0
2018-12-10 10:20:00,266.38,267.0,265.56,265.85,57847.0,240.6901,241.2503,239.9492,240.2112,57847.0
2018-12-10 10:30:00,265.69,266.34,264.47,264.51,87456.0,240.0666,240.6539,238.9643,239.0004,87456.0
2018-12-10 10:40:00,264.51,264.83,263.89,264.37,42652.0,239.0004,239.2896,238.4402,238.8739,42652.0
2018-12-10 10:50:00,264.3,264.54,263.06,263.17,68412.0,238.8107,239.0275,237.6903,237.7897,68412.0
2018-12-10 11:00:00,263.2,263.27,261.09,261.56,115455.0,237.8168,237.88,235.9103,236.3349,115455.0
2018-12-10 11:10:00,261.38,261.86,260.5,260.77,84239.0,236.1723,236.606,235.3772,235.6211,84239.0
2018-12-10 11:20:00,260.71,261.34,260.23,260.62,112727.0,235.5669,236.1362,235.1332,235.4856,112727.0
2018-12-10 11:30:00,260.55,262.42,260.54,262.35,109879.0,235.4223,237.112,235.4133,237.0487,109879.0
2018-12-10 11:40:00,262.28,262.61,261.6,261.93,71487.0,236.9855,237.2837,236.3711,236.6692,71487.0
2018-12-10 11:50:00,262.15,263.03,261.73,262.28,67217.0,236.868,237.6632,236.4885,236.9855,67217.0
2018-12-10 12:00:00,262.46,262.52,261.41,262.36,51598.0,237.1481,237.2023,236.1994,237.0578,51598.0
2018-12-10 12:10:00,262.3,262.56,261.33,261.37,48372.0,237.0036,237.2385,236.1271,236.1633,48372.0
2018-12-10 12:20:00,261.42,261.95,261.13,261.5,34473.0,236.2084,236.6873,235.9464,236.2807,34473.0
2018-12-10 12:30:00,261.43,263.66,261.43,263.31,44348.0,236.2175,238.2324,236.2175,237.9162,44348.0
2018-12-10 12:40:00,263.3,263.76,262.73,263.63,58404.0,237.9071,238.3228,237.3921,238.2053,58404.0
2018-12-10 12:50:00,263.59,263.72,262.93,263.38,52591.0,238.1692,238.2866,237.5728,237.9794,52591.0
2018-12-10 13:00:00,263.45,264.26,263.34,263.87,38129.0,238.0427,238.7745,237.9433,238.4222,38129.0
2018-12-10 13:10:00,263.89,264.99,263.48,264.32,54131.0,238.4402,239.4341,238.0698,238.8288,54131.0
2018-12-10 13:20:00,264.37,264.67,263.8,264.22,36126.0,238.8739,239.145,238.3589,238.7384,36126.0
2018-12-10 13:30:00,264.23,265.37,264.12,264.76,31218.0,238.7474,239.7775,238.648,239.2263,31218.0
2018-12-10 13:40:00,264.79,265.51,264.68,265.48,38866.0,239.2534,239.904,239.154,239.8769,38866.0
2018-12-10 13:50:00,265.43,266.38,265.42,265.79,66499.0,239.8317,240.6901,239.8227,240.157,66499.0
2018-12-10 14:00:00,265.72,266.0,265.29,265.77,40474.0,240.0937,240.3467,239.7052,240.1389,40474.0
2018-12-10 14:10:00,265.84,265.91,265.35,265.43,37870.0,240.2022,240.2654,239.7594,239.8317,37870.0
2018-12-10 14:20:00,265.44,266.68,265.13,266.38,44833.0,239.8407,240.9612,239.5606,240.6901,44833.0
2018-12-10 14:30:00,266.4,267.53,266.33,266.79,41278.0,240.7082,241.7292,240.6449,241.0605,41278.0
2018-12-10 14:40:00,266.79,267.24,266.76,267.04,43845.0,241.0605,241.4671,241.0334,241.2864,43845.0
2018-12-10 14:50:00,267.04,267.57,266.49,266.77,37167.0,241.2864,241.7653,240.7895,241.0425,37167.0
2018-12-10 15:00:00,266.81,266.81,266.07,266.5,47754.0,241.0786,241.0786,240.41,240.7985,47754.0
2018-12-10 15:10:00,266.5,266.54,265.34,265.48,64828.0,240.7985,240.8347,239.7504,239.8769,64828.0
2018-12-10 15:20:00,265.54,266.34,265.51,266.27,46423.0,239.9311,240.6539,239.904,240.5907,46423.0
2018-12-10 15:30:00,266.34,267.79,266.33,267.38,87888.0,240.6539,241.9641,240.6449,241.5936,87888.0
2018-12-10 15:40:00,267.37,267.58,267.02,267.02,101156.0,241.5846,241.7744,241.2684,241.2684,101156.0
2018-12-10 15:50:00,267.05,267.34,266.48,266.53,173814.0,241.2955,241.5575,240.7804,240.8256,173814.0
2018-12-11 09:30:00,269.58,271.53,269.5,270.82,156892.0,243.5815,245.3434,243.5092,244.7019,156892.0
2018-12-11 09:40:00,270.88,271.49,269.93,270.16,79574.0,244.7561,245.3073,243.8977,244.1055,79574.0
2018-12-11 09:50:00,270.14,270.35,269.34,270.35,50585.0,244.0875,244.2772,243.3646,244.2772,50585.0
2018-12-11 10:00:00,270.35,270.85,270.19,270.35,109294.0,244.2772,244.729,244.1326,244.2772,109294.0
2018-12-11 10:10:00,270.42,270.61,269.25,270.24,51624.0,244.3405,244.5121,243.2833,244.1778,51624.0
2018-12-11 10:20:00,270.3,270.9,270.23,270.59,78926.0,244.232,244.7742,244.1688,244.4941,78926.0
2018-12-11 10:30:00,270.59,270.69,269.76,270.66,51527.0,244.4941,244.5844,243.7441,244.5573,51527.0
2018-12-11 10:40:00,270.66,270.89,269.17,269.62,68439.0,244.5573,244.7651,243.211,243.6176,68439.0
2018-12-11 10:50:00,269.44,269.54,268.61,268.9,45466.0,243.455,243.5453,242.705,242.9671,45466.0
2018-12-11 11:00:00,268.91,269.08,268.37,268.98,34929.0,242.9761,243.1297,242.4882,243.0393,34929.0
2018-12-11 11:10:00,268.93,268.93,267.78,268.45,25569.0,242.9942,242.9942,241.9551,242.5605,25569.0
2018-12-11 11:20:00,268.36,268.48,267.74,268.12,47734.0,242.4791,242.5876,241.9189,242.2623,47734.0
2018-12-11 11:30:00,268.13,268.2,267.38,267.78,27138.0,242.2713,242.3346,241.5936,241.9551,27138.0
2018-12-11 11:40:00,267.7,267.8,267.08,267.69,32598.0,241.8828,241.9731,241.3226,241.8738,32598.0
2018-12-11 11:50:00,267.76,268.93,267.76,268.68,29972.0,241.937,242.9942,241.937,242.7683,29972.0
2018-12-11 12:00:00,268.68,268.68,266.72,267.05,38933.0,242.7683,242.7683,240.9973,241.2955,38933.0
2018-12-11 12:10:00,267.03,267.03,266.22,266.29,36672.0,241.2774,241.2774,240.5455,240.6088,36672.0
2018-12-11 12:20:00,266.36,266.81,266.27,266.51,28557.0,240.672,241.0786,240.5907,240.8076,28557.0
2018-12-11 12:30:00,266.4,266.72,265.92,266.1,38172.0,240.7082,240.9973,240.2745,240.4371,38172.0
2018-12-11 12:40:00,266.15,267.01,266.09,266.5,28413.0,240.4823,241.2593,240.4281,240.7985,28413.0
2018-12-11 12:50:00,266.48,266.79,266.26,266.5,19192.0,240.7804,241.0605,240.5817,240.7985,19192.0
2018-12-11 13:00:00,266.4,266.73,266.33,266.56,21036.0,240.7082,241.0063,240.6449,240.8527,21036.0
2018-12-11 13:10:00,266.43,267.09,266.2,267.09,22019.0,240.7353,241.3316,240.5274,241.3316,22019.0
2018-12-11 13:20:00,267.08,267.5,266.72,266.98,29275.0,241.3226,241.7021,240.9973,241.2322,29275.0
2018-12-11 13:30:00,266.92,267.23,266.64,267.17,21153.0,241.178,241.4581,240.925,241.4039,21153.0
2018-12-11 13:40:00,267.16,267.16,265.74,266.26,47109.0,241.3949,241.3949,240.1118,240.5817,47109.0
2018-12-11 13:50:00,266.17,266.3,265.67,266.06,32768.0,240.5003,240.6178,240.0486,240.4009,32768.0
2018-12-11 14:00:00,266.08,266.36,265.77,266.11,28381.0,240.419,240.672,240.1389,240.4461,28381.0
2018-12-11 14:10:00,266.03,266.69,265.82,266.6,25416.0,240.3738,240.9702,240.1841,240.8889,25416.0
2018-12-11 14:20:00,266.52,268.06,266.39,267.88,39716.0,240.8166,242.2081,240.6991,242.0454,39716.0
2018-12-11 14:30:00,267.78,268.52,267.78,268.24,33474.0,241.9551,242.6237,241.9551,242.3707,33474.0
2018-12-11 14:40:00,268.34,269.12,268.12,268.66,50723.0,242.4611,243.1658,242.2623,242.7502,50723.0
2018-12-11 14:50:00,268.59,268.8,268.2,268.7,33033.0,242.687,242.8767,242.3346,242.7863,33033.0
2018-12-11 15:00:00,268.79,268.83,267.8,268.65,39859.0,242.8677,242.9038,241.9731,242.7412,39859.0
2018-12-11 15:10:00,268.62,270.09,268.62,269.5,69621.0,242.7141,244.0423,242.7141,243.5092,69621.0
2018-12-11 15:20:00,269.55,269.71,268.69,268.69,35954.0,243.5544,243.6989,242.7773,242.7773,35954.0
2018-12-11 15:30:00,268.63,269.69,268.28,268.43,55906.0,242.7231,243.6809,242.4069,242.5424,55906.0
2018-12-11 15:40:00,268.35,268.36,267.74,267.88,80926.0,242.4701,242.4791,241.9189,242.0454,80926.0
2018-12-11 15:50:00,267.85,267.99,267.12,267.32,186652.0,242.0183,242.1448,241.3587,241.5394,186652.0
2018-12-12 09:30:00,271.95,273.0,271.0,272.14,121553.0,245.7229,246.6716,244.8645,245.8946,121553.0
2018-12-12 09:40:00,272.09,272.09,271.29,271.88,39663.0,245.8494,245.8494,245.1266,245.6597,39663.0
2018-12-12 09:50:00,271.97,272.74,271.02,272.21,57541.0,245.741,246.4367,244.8826,245.9578,57541.0
2018-12-12 10:00:00,272.36,272.64,271.76,272.62,57196.0,246.0934,246.3464,245.5512,246.3283,57196.0
2018-12-12 10:10:00,272.56,273.1,271.95,273.09,63581.0,246.2741,246.762,245.7229,246.753,63581.0
2018-12-12 10:20:00,272.98,273.55,272.84,272.98,63853.0,246.6536,247.1686,246.5271,246.6536,63853.0
2018-12-12 10:30:00,273.02,273.39,272.32,272.46,50617.0,246.6897,247.024,246.0572,246.1837,50617.0
2018-12-12 10:40:00,272.14,272.59,271.73,272.52,29555.0,245.8946,246.3012,245.5241,246.2379,29555.0
2018-12-12 10:50:00,272.53,273.14,272.46,273.14,31587.0,246.247,246.7981,246.1837,246.7981,31587.0
2018-12-12 11:00:00,273.18,273.61,272.72,273.6,33907.0,246.8343,247.2228,246.4187,247.2138,33907.0
2018-12-12 11:10:00,273.56,273.57,272.88,273.17,48120.0,247.1776,247.1867,246.5632,246.8253,48120.0
2018-12-12 11:20:00,273.18,273.84,273.13,273.25,72814.0,246.8343,247.4306,246.7891,246.8975,72814.0
2018-12-12 11:30:00,273.3,273.38,271.97,272.1,41181.0,246.9427,247.015,245.741,245.8584,41181.0
2018-12-12 11:40:00,272.11,272.8,272.02,272.77,37670.0,245.8675,246.4909,245.7862,246.4638,37670.0
2018-12-12 11:50:00,272.77,273.23,272.56,273.23,38486.0,246.4638,246.8795,246.2741,246.8795,38486.0
2018-12-12 12:00:00,273.42,273.99,273.34,273.86,29341.0,247.0511,247.5662,246.9789,247.4487,29341.0
2018-12-12 12:10:00,273.94,274.05,273.63,273.79,28671.0,247.521,247.6204,247.2409,247.3855,28671.0
2018-12-12 12:20:00,273.76,273.79,273.37,273.76,45845.0,247.3584,247.3855,247.006,247.3584,45845.0
2018-12-12 12:30:00,273.78,273.79,273.09,273.19,22079.0,247.3764,247.3855,246.753,246.8433,22079.0
2018-12-12 12:40:00,273.24,273.71,273.24,273.51,22781.0,246.8885,247.3132,246.8885,247.1325,22781.0
2018-12-12 12:50:00,273.53,274.12,273.39,274.09,26688.0,247.1505,247.6836,247.024,247.6565,26688.0
2018-12-12 13:00:00,274.09,274.3,274.04,274.17,73954.0,247.6565,247.8463,247.6114,247.7288,73954.0
2018-12-12 13:10:00,274.17,274.56,274.06,274.29,29711.0,247.7288,248.0812,247.6294,247.8372,29711.0
2018-12-12 13:20:00,274.29,274.4,273.88,274.16,24451.0,247.8372,247.9366,247.4668,247.7198,24451.0
2018-12-12 13:30:00,274.21,274.22,273.83,274.15,29078.0,247.765,247.774,247.4216,247.7107,29078.0
2018-12-12 13:40:00,274.15,274.26,274.02,274.04,24302.0,247.7107,247.8101,247.5933,247.6114,24302.0
2018-12-12 13:50:00,274.09,274.22,273.72,273.91,34824.0,247.6565,247.774,247.3222,247.4939,34824.0
2018-12-12 14:00:00,273.91,273.93,272.77,272.98,38889.0,247.4939,247.512,246.4638,246.6536,38889.0
2018-12-12 14:10:00,272.94,272.97,272.27,272.76,27810.0,246.6174,246.6445,246.0121,246.4548,27810.0
2018-12-12 14:20:00,272.81,272.9,271.84,272.02,35387.0,246.5,246.5813,245.6235,245.7862,35387.0
2018-12-12 14:30:00,272.02,272.25,271.47,271.7,43444.0,245.7862,245.994,245.2892,245.497,43444.0
2018-12-12 14:40:00,271.71,271.85,271.15,271.34,48541.0,245.5061,245.6326,245.0001,245.1717,48541.0
2018-12-12 14:50:00,271.32,272.3,271.17,272.17,36894.0,245.1537,246.0392,245.0181,245.9217,36894.0
2018-12-12 15:00:00,272.19,272.61,271.83,272.47,32787.0,245.9398,246.3193,245.6145,246.1928,32787.0
2018-12-12 15:10:00,272.46,272.71,271.37,271.54,47721.0,246.1837,246.4096,245.1988,245.3525,47721.0
2018-12-12 15:20:00,271.51,272.24,271.51,271.83,37568.0,245.3253,245.9849,245.3253,245.6145,37568.0
2018-12-12 15:30:00,271.84,272.51,271.77,272.43,45417.0,245.6235,246.2289,245.5603,246.1566,45417.0
2018-12-12 15:40:00,272.46,272.81,271.46,271.67,82681.0,246.1837,246.5,245.2802,245.4699,82681.0
2018-12-12 15:50:00,271.64,271.66,270.49,270.7,209004.0,245.4428,245.4609,244.4037,244.5935,209004.0
2018-12-13 09:30:00,270.86,273.32,270.81,272.36,100861.0,244.738,246.9608,244.6929,246.0934,100861.0
2018-12-13 09:40:00,272.42,272.93,271.75,271.96,17609.0,246.1476,246.6084,245.5422,245.7319,17609.0
2018-12-13 09:50:00,271.96,272.49,270.17,270.18,35825.0,245.7319,246.2108,244.1146,244.1236,35825.0
2018-12-13 10:00:00,270.25,272.11,270.25,271.71,36403.0,244.1869,245.8675,244.1869,245.5061,36403.0
2018-12-13 10:10:00,271.62,272.58,271.56,272.19,31549.0,245.4247,246.2922,245.3705,245.9398,31549.0
2018-12-13 10:20:00,272.19,272.19,271.29,271.31,25861.0,245.9398,245.9398,245.1266,245.1446,25861.0
2018-12-13 10:30:00,271.33,271.87,270.91,271.23,29150.0,245.1627,245.6506,244.7832,245.0724,29150.0
2018-12-13 10:40:00,271.15,271.52,270.64,270.69,28362.0,245.0001,245.3344,244.5393,244.5844,28362.0
2018-12-13 10:50:00,270.85,270.85,269.63,270.23,43048.0,244.729,244.729,243.6267,244.1688,43048.0
2018-12-13 11:00:00,270.29,271.25,269.96,271.01,24993.0,244.223,245.0904,243.9248,244.8736,24993.0
2018-12-13 11:10:00,271.01,271.01,270.26,270.48,47965.0,244.8736,244.8736,244.1959,244.3947,47965.0
2018-12-13 11:20:00,270.48,271.06,269.85,270.76,31007.0,244.3947,244.9187,243.8254,244.6477,31007.0
2018-12-13 11:30:00,270.69,271.31,270.33,271.02,41824.0,244.5844,245.1446,244.2591,244.8826,41824.0
2018-12-13 11:40:00,270.94,272.21,270.6,272.0,81382.0,244.8103,245.9578,244.5031,245.7681,81382.0
2018-12-13 11:50:00,272.05,272.05,270.37,270.37,37888.0,245.8133,245.8133,244.2953,244.2953,37888.0
2018-12-13 12:00:00,270.37,270.46,269.71,270.19,31898.0,244.2953,244.3766,243.6989,244.1326,31898.0
2018-12-13 12:10:00,270.2,270.52,269.87,270.25,24871.0,244.1417,244.4308,243.8435,244.1869,24871.0
2018-12-13 12:20:00,270.35,270.35,269.85,270.16,18794.0,244.2772,244.2772,243.8254,244.1055,18794.0
2018-12-13 12:30:00,270.08,270.96,270.07,270.88,33980.0,244.0333,244.8284,244.0242,244.7561,33980.0
2018-12-13 12:40:00,270.88,270.99,270.4,270.67,11644.0,244.7561,244.8555,244.3224,244.5664,11644.0
2018-12-13 12:50:00,270.67,270.86,270.41,270.57,18822.0,244.5664,244.738,244.3314,244.476,18822.0
2018-12-13 13:00:00,270.55,270.62,269.62,270.28,19412.0,244.4579,244.5212,243.6176,244.214,19412.0
2018-12-13 13:10:00,270.35,271.02,270.19,270.62,14365.0,244.2772,244.8826,244.1326,244.5212,14365.0
2018-12-13 13:20:00,270.63,270.97,270.21,270.68,20881.0,244.5302,244.8374,244.1507,244.5754,20881.0
2018-12-13 13:30:00,270.73,272.0,270.7,272.0,19990.0,244.6206,245.7681,244.5935,245.7681,19990.0
2018-12-13 13:40:00,272.03,272.16,271.57,271.57,17448.0,245.7952,245.9127,245.3796,245.3796,17448.0
2018-12-13 13:50:00,271.65,271.74,270.6,270.6,21468.0,245.4518,245.5332,244.5031,244.5031,21468.0
2018-12-13 14:00:00,270.63,270.89,270.22,270.32,23881.0,244.5302,244.7651,244.1598,244.2501,23881.0
2018-12-13 14:10:00,270.34,270.77,270.24,270.77,17190.0,244.2682,244.6567,244.1778,244.6567,17190.0
2018-12-13 14:20:00,270.69,271.1,270.42,270.84,22139.0,244.5844,244.9549,244.3405,244.72,22139.0
2018-12-13 14:30:00,270.93,270.93,270.19,270.49,18265.0,244.8013,244.8013,244.1326,244.4037,18265.0
2018-12-13 14:40:00,270.49,270.84,270.43,270.6,21375.0,244.4037,244.72,244.3495,244.5031,21375.0
2018-12-13 14:50:00,270.64,271.73,270.64,271.48,21139.0,244.5393,245.5241,244.5393,245.2982,21139.0
2018-12-13 15:00:00,271.5,271.75,271.34,271.49,30582.0,245.3163,245.5422,245.1717,245.3073,30582.0
2018-12-13 15:10:00,271.49,272.3,271.45,272.14,35239.0,245.3073,246.0392,245.2711,245.8946,35239.0
2018-12-13 15:20:00,272.17,272.34,271.38,271.38,26249.0,245.9217,246.0753,245.2079,245.2079,26249.0
2018-12-13 15:30:00,271.37,271.71,271.13,271.55,47333.0,245.1988,245.5061,244.982,245.3615,47333.0
2018-12-13 15:40:00,271.56,272.62,271.54,272.35,70474.0,245.3705,246.3283,245.3525,246.0843,70474.0
2018-12-13 15:50:00,272.39,272.61,272.04,272.08,174989.0,246.1205,246.3193,245.8042,245.8404,174989.0
2018-12-14 09:30:00,270.36,270.57,268.62,269.49,101080.0,244.2863,244.476,242.7141,243.5002,101080.0
2018-12-14 09:40:00,269.37,270.57,268.81,269.82,45330.0,243.3917,244.476,242.8857,243.7983,45330.0
2018-12-14 09:50:00,269.69,269.88,268.76,269.48,64162.0,243.6809,243.8525,242.8406,243.4911,64162.0
2018-12-14 10:00:00,269.5,269.61,268.76,269.12,53192.0,243.5092,243.6086,242.8406,243.1658,53192.0
2018-12-14 10:10:00,269.05,269.27,268.56,268.62,55767.0,243.1026,243.3014,242.6598,242.7141,55767.0
2018-12-14 10:20:00,268.71,268.97,267.37,267.37,36561.0,242.7954,243.0303,241.5846,241.5846,36561.0
2018-12-14 10:30:00,267.31,267.69,267.0,267.63,91449.0,241.5304,241.8738,241.2503,241.8195,91449.0
2018-12-14 10:40:00,267.67,268.02,267.06,267.76,50738.0,241.8557,242.1719,241.3045,241.937,50738.0
2018-12-14 10:50:00,267.81,268.07,267.07,267.12,35072.0,241.9822,242.2171,241.3135,241.3587,35072.0
2018-12-14 11:00:00,267.06,267.32,266.32,266.41,34594.0,241.3045,241.5394,240.6359,240.7172,34594.0
2018-12-14 11:10:00,266.4,266.4,265.52,265.56,73945.0,240.7082,240.7082,239.913,239.9492,73945.0
2018-12-14 11:20:00,265.55,265.6,264.46,265.07,71281.0,239.9401,239.9853,238.9553,239.5064,71281.0
2018-12-14 11:30:00,264.96,265.85,264.96,265.5,62247.0,239.407,240.2112,239.407,239.895,62247.0
2018-12-14 11:40:00,265.65,265.8,264.9,265.01,35525.0,240.0305,240.166,239.3528,239.4522,35525.0
2018-12-14 11:50:00,264.94,265.14,264.0,264.26,46399.0,239.389,239.5697,238.5396,238.7745,46399.0
2018-12-14 12:00:00,264.18,264.97,264.18,264.36,52810.0,238.7023,239.4161,238.7023,238.8649,52810.0
2018-12-14 12:10:00,264.32,265.01,263.94,264.88,35420.0,238.8288,239.4522,238.4854,239.3347,35420.0
2018-12-14 12:20:00,264.88,265.11,264.69,264.98,32885.0,239.3347,239.5426,239.1631,239.4251,32885.0
2018-12-14 12:30:00,264.97,265.62,264.78,264.97,35177.0,239.4161,240.0034,239.2444,239.4161,35177.0
2018-12-14 12:40:00,264.85,264.93,264.41,264.89,25346.0,239.3076,239.3799,238.9101,239.3438,25346.0
2018-12-14 12:50:00,264.92,265.57,264.86,265.37,25567.0,239.3709,239.9582,239.3167,239.7775,25567.0
2018-12-14 13:00:00,265.35,266.11,265.18,266.11,29593.0,239.7594,240.4461,239.6058,240.4461,29593.0
2018-12-14 13:10:00,266.07,266.54,265.7,265.83,18807.0,240.41,240.8347,240.0757,240.1931,18807.0
2018-12-14 13:20:00,265.8,265.87,265.29,265.45,22294.0,240.166,240.2293,239.7052,239.8498,22294.0
2018-12-14 13:30:00,265.44,265.48,264.23,264.66,30584.0,239.8407,239.8769,238.7474,239.136,30584.0
2018-12-14 13:40:00,264.56,265.44,264.51,265.27,25946.0,239.0456,239.8407,239.0004,239.6871,25946.0
2018-12-14 13:50:00,265.3,265.48,264.66,264.73,16340.0,239.7142,239.8769,239.136,239.1992,16340.0
2018-12-14 14:00:00,264.66,265.2,264.5,265.09,18359.0,239.136,239.6239,238.9914,239.5245,18359.0
2018-12-14 14:10:00,264.97,265.18,264.53,265.01,20231.0,239.4161,239.6058,239.0185,239.4522,20231.0
2018-12-14 14:20:00,265.07,265.61,264.87,265.28,28325.0,239.5064,239.9943,239.3257,239.6962,28325.0
2018-12-14 14:30:00,265.28,265.34,264.06,264.1,43848.0,239.6962,239.7504,238.5938,238.63,43848.0
2018-12-14 14:40:00,264.08,264.42,263.85,264.06,43919.0,238.6119,238.9191,238.4041,238.5938,43919.0
2018-12-14 14:50:00,264.03,264.85,263.8,264.59,60551.0,238.5667,239.3076,238.3589,239.0727,60551.0
2018-12-14 15:00:00,264.62,264.84,264.11,264.26,49894.0,239.0998,239.2986,238.639,238.7745,49894.0
2018-12-14 15:10:00,264.26,265.0,264.23,264.72,37697.0,238.7745,239.4432,238.7474,239.1902,37697.0
2018-12-14 15:20:00,264.74,264.74,264.09,264.2,44183.0,239.2083,239.2083,238.6209,238.7203,44183.0
2018-12-14 15:30:00,264.22,264.42,263.71,264.23,68074.0,238.7384,238.9191,238.2776,238.7474,68074.0
2018-12-14 15:40:00,264.23,264.64,263.95,264.52,127680.0,238.7474,239.1179,238.4944,239.0095,127680.0
2018-12-14 15:50:00,264.53,265.38,264.42,265.06,247760.0,239.0185,239.7865,238.9191,239.4974,247760.0
2018-12-17 09:30:00,261.04,261.04,258.5,259.74,280621.0,235.8651,235.8651,233.57,234.6905,280621.0
2018-12-17 09:40:00,259.56,260.25,258.56,260.07,183599.0,234.5278,235.1513,233.6243,234.9886,183599.0
2018-12-17 09:50:00,260.03,260.32,258.56,260.16,142370.0,234.9525,235.2145,233.6243,235.07,142370.0
2018-12-17 10:00:00,260.04,260.3,258.33,258.97,193359.0,234.9615,235.1964,233.4164,233.9947,193359.0
2018-12-17 10:10:00,258.79,260.09,258.71,259.13,104554.0,233.8321,235.0067,233.7598,234.1393,104554.0
2018-12-17 10:20:00,259.15,259.33,258.27,258.55,147739.0,234.1574,234.32,233.3622,233.6152,147739.0
2018-12-17 10:30:00,258.59,259.0,257.55,258.49,56619.0,233.6514,234.0218,232.7117,233.561,56619.0
2018-12-17 10:40:00,258.42,260.02,258.13,259.22,82023.0,233.4978,234.9435,233.2357,234.2206,82023.0
2018-12-17 10:50:00,259.21,259.55,258.7,258.75,69114.0,234.2116,234.5188,233.7508,233.7959,69114.0
2018-12-17 11:00:00,258.61,261.07,258.61,260.86,119541.0,233.6694,235.8922,233.6694,235.7024,119541.0
2018-12-17 11:10:00,260.87,261.45,260.5,261.36,79973.0,235.7115,236.2355,235.3772,236.1542,79973.0
2018-12-17 11:20:00,261.44,262.0,261.18,261.44,87087.0,236.2265,236.7325,235.9916,236.2265,87087.0
2018-12-17 11:30:00,261.41,261.77,261.2,261.64,88397.0,236.1994,236.5247,236.0097,236.4072,88397.0
2018-12-17 11:40:00,261.56,262.3,261.32,262.3,101286.0,236.3349,237.0036,236.1181,237.0036,101286.0
2018-12-17 11:50:00,262.5,262.75,262.19,262.64,44502.0,237.1843,237.4102,236.9042,237.3108,44502.0
2018-12-17 12:00:00,262.5,262.53,261.81,262.18,46550.0,237.1843,237.2114,236.5608,236.8951,46550.0
2018-12-17 12:10:00,262.15,262.19,261.5,261.6,66611.0,236.868,236.9042,236.2807,236.3711,66611.0
2018-12-17 12:20:00,261.66,262.2,261.56,262.03,39892.0,236.4253,236.9132,236.3349,236.7596,39892.0
2018-12-17 12:30:00,261.96,262.02,261.01,261.3,72154.0,236.6964,236.7506,235.838,236.1,72154.0
2018-12-17 12:40:00,261.36,261.44,260.82,261.33,28048.0,236.1542,236.2265,235.6663,236.1271,28048.0
2018-12-17 12:50:00,261.28,261.36,260.42,260.84,32165.0,236.0819,236.1542,235.3049,235.6844,32165.0
2018-12-17 13:00:00,260.83,262.17,260.4,261.91,38974.0,235.6753,236.8861,235.2868,236.6512,38974.0
2018-12-17 13:10:00,261.97,262.15,261.04,261.35,48736.0,236.7054,236.868,235.8651,236.1452,48736.0
2018-12-17 13:20:00,261.31,261.91,260.82,261.06,70727.0,236.109,236.6512,235.6663,235.8832,70727.0
2018-12-17 13:30:00,261.06,261.48,259.9,260.18,64313.0,235.8832,236.2626,234.835,235.088,64313.0
2018-12-17 13:40:00,260.19,260.86,259.6,259.6,45639.0,235.0971,235.7024,234.564,234.564,45639.0
2018-12-17 13:50:00,259.7,259.81,259.16,259.16,43516.0,234.6543,234.7537,234.1664,234.1664,43516.0
2018-12-17 14:00:00,259.24,259.51,258.38,258.77,72317.0,234.2387,234.4826,233.4616,233.814,72317.0
2018-12-17 14:10:00,258.67,259.06,258.33,258.65,29492.0,233.7236,234.076,233.4164,233.7056,29492.0
2018-12-17 14:20:00,258.7,259.39,258.45,258.74,63613.0,233.7508,234.3742,233.5249,233.7869,63613.0
2018-12-17 14:30:00,258.74,259.3,258.6,258.76,51284.0,233.7869,234.2929,233.6604,233.805,51284.0
2018-12-17 14:40:00,258.8,259.35,258.62,258.78,51648.0,233.8411,234.3381,233.6785,233.823,51648.0
2018-12-17 14:50:00,258.73,258.9,258.06,258.36,57115.0,233.7779,233.9315,233.1725,233.4435,57115.0
2018-12-17 15:00:00,258.33,258.93,257.95,258.03,76652.0,233.4164,233.9586,233.0731,233.1454,76652.0
2018-12-17 15:10:00,258.04,258.9,258.02,258.44,76059.0,233.1544,233.9315,233.1363,233.5158,76059.0
2018-12-17 15:20:00,258.39,258.46,257.15,257.35,94618.0,233.4707,233.5339,232.3502,232.5309,94618.0
2018-12-17 15:30:00,257.39,257.53,256.73,257.27,120975.0,232.5671,232.6936,231.9707,232.4587,120975.0
2018-12-17 15:40:00,257.23,257.92,256.82,257.37,130745.0,232.4225,233.046,232.0521,232.549,130745.0
2018-12-17 15:50:00,257.37,258.94,257.27,258.08,367710.0,232.549,233.9676,232.4587,233.1905,367710.0
2018-12-18 09:30:00,259.7,259.99,257.5,257.9,158409.0,234.6543,234.9163,232.6665,233.0279,158409.0
2018-12-18 09:40:00,258.01,259.13,257.8,258.97,49419.0,233.1273,234.1393,232.9376,233.9947,49419.0
2018-12-18 09:50:00,259.04,259.75,259.04,259.23,62790.0,234.058,234.6995,234.058,234.2296,62790.0
2018-12-18 10:00:00,259.14,259.26,258.28,258.28,59975.0,234.1483,234.2567,233.3713,233.3713,59975.0
2018-12-18 10:10:00,258.34,258.52,257.69,257.69,52188.0,233.4255,233.5881,232.8382,232.8382,52188.0
2018-12-18 10:20:00,257.84,258.19,256.62,258.15,91675.0,232.9737,233.2899,231.8714,233.2538,91675.0
2018-12-18 10:30:00,258.2,258.35,257.36,257.62,53293.0,233.299,233.4345,232.54,232.7749,53293.0
2018-12-18 10:40:00,257.62,257.79,256.42,257.06,85864.0,232.7749,232.9285,231.6906,232.2689,85864.0
2018-12-18 10:50:00,257.02,257.49,256.42,256.96,77593.0,232.2328,232.6574,231.6906,232.1786,77593.0
2018-12-18 11:00:00,257.01,257.71,256.94,257.5,60930.0,232.2237,232.8562,232.1605,232.6665,60930.0
2018-12-18 11:10:00,257.54,258.05,257.1,257.45,48111.0,232.7026,233.1634,232.3051,232.6213,48111.0
2018-12-18 11:20:00,257.41,257.47,256.46,257.06,43595.0,232.5852,232.6394,231.7268,232.2689,43595.0
2018-12-18 11:30:00,257.01,257.9,256.92,257.85,43789.0,232.2237,233.0279,232.1424,232.9827,43789.0
2018-12-18 11:40:00,257.85,257.89,257.33,257.68,31516.0,232.9827,233.0189,232.5129,232.8291,31516.0
2018-12-18 11:50:00,257.64,257.73,256.94,257.39,50468.0,232.793,232.8743,232.1605,232.5671,50468.0
2018-12-18 12:00:00,257.39,258.39,257.36,258.06,56336.0,232.5671,233.4707,232.54,233.1725,56336.0
2018-12-18 12:10:00,258.12,258.24,257.25,257.82,74581.0,233.2267,233.3351,232.4406,232.9556,74581.0
2018-12-18 12:20:00,257.83,258.08,257.36,257.41,30612.0,232.9647,233.1905,232.54,232.5852,30612.0
2018-12-18 12:30:00,257.45,257.76,257.24,257.45,23109.0,232.6213,232.9014,232.4316,232.6213,23109.0
2018-12-18 12:40:00,257.46,257.52,256.79,257.12,35807.0,232.6303,232.6846,232.025,232.3231,35807.0
2018-12-18 12:50:00,257.13,257.53,256.89,257.34,23150.0,232.3322,232.6936,232.1153,232.5219,23150.0
2018-12-18 13:00:00,257.39,257.63,256.98,257.03,40056.0,232.5671,232.7839,232.1966,232.2418,40056.0
2018-12-18 13:10:00,257.08,257.19,256.42,256.46,32276.0,232.287,232.3864,231.6906,231.7268,32276.0
2018-12-18 13:20:00,256.45,256.48,255.08,255.46,103147.0,231.7177,231.7449,230.4799,230.8232,103147.0
2018-12-18 13:30:00,255.47,255.48,254.53,254.56,64197.0,230.8323,230.8413,229.9829,230.01,64197.0
2018-12-18 13:40:00,254.58,254.84,254.46,254.71,56261.0,230.0281,230.263,229.9197,230.1456,56261.0
2018-12-18 13:50:00,254.75,254.76,253.17,253.7,75550.0,230.1817,230.1907,228.7541,229.233,75550.0
2018-12-18 14:00:00,253.67,254.22,253.54,254.21,96427.0,229.2059,229.7028,229.0884,229.6938,96427.0
2018-12-18 14:10:00,254.22,254.22,253.05,253.33,106002.0,229.7028,229.7028,228.6456,228.8986,106002.0
2018-12-18 14:20:00,253.29,253.37,252.32,252.61,105510.0,228.8625,228.9348,227.986,228.2481,105510.0
2018-12-18 14:30:00,252.64,252.67,251.61,252.13,123512.0,228.2752,228.3023,227.3445,227.8144,123512.0
2018-12-18 14:40:00,252.14,252.3,250.11,251.11,125186.0,227.8234,227.968,225.9892,226.8927,125186.0
2018-12-18 14:50:00,251.11,251.22,248.2,249.43,188029.0,226.8927,226.9921,224.2634,225.3748,188029.0
2018-12-18 15:00:00,249.43,250.16,249.08,249.6,171996.0,225.3748,226.0344,225.0585,225.5284,171996.0
2018-12-18 15:10:00,249.55,250.8,249.35,250.77,120897.0,225.4832,226.6126,225.3025,226.5855,120897.0
2018-12-18 15:20:00,250.75,251.21,250.42,250.88,84833.0,226.5675,226.9831,226.2693,226.6849,84833.0
2018-12-18 15:30:00,250.9,251.88,250.9,251.49,107043.0,226.703,227.5885,226.703,227.2361,107043.0
2018-12-18 15:40:00,251.48,253.87,251.47,253.44,162247.0,227.2271,229.3866,227.218,228.998,162247.0
2018-12-18 15:50:00,253.51,254.13,252.81,252.94,291314.0,229.0613,229.6215,228.4288,228.5463,291314.0
2018-12-19 09:30:00,252.37,253.39,250.14,253.3,149497.0,228.0312,228.9529,226.0163,228.8715,149497.0
2018-12-19 09:40:00,253.25,253.3,251.72,251.82,71136.0,228.8264,228.8715,227.4439,227.5343,71136.0
2018-12-19 09:50:00,251.82,252.26,251.16,251.16,109340.0,227.5343,227.9318,226.9379,226.9379,109340.0
2018-12-19 10:00:00,251.08,252.79,251.08,252.62,71647.0,226.8656,228.4107,226.8656,228.2571,71647.0
2018-12-19 10:10:00,252.62,253.79,252.42,253.5,65226.0,228.2571,229.3143,228.0764,229.0522,65226.0
2018-12-19 10:20:00,253.49,254.45,253.47,254.02,75960.0,229.0432,229.9106,229.0251,229.5221,75960.0
2018-12-19 10:30:00,254.0,254.58,253.84,254.22,45565.0,229.504,230.0281,229.3595,229.7028,45565.0
2018-12-19 10:40:00,254.2,254.89,253.87,254.34,43168.0,229.6847,230.3082,229.3866,229.8112,43168.0
2018-12-19 10:50:00,254.42,255.44,254.05,254.85,51243.0,229.8835,230.8052,229.5492,230.2721,51243.0
2018-12-19 11:00:00,254.84,254.89,253.93,254.54,52560.0,230.263,230.3082,229.4408,229.9919,52560.0
2018-12-19 11:10:00,254.48,254.49,253.64,254.13,35381.0,229.9377,229.9468,229.1787,229.6215,35381.0
2018-12-19 11:20:00,254.05,254.85,253.92,254.78,43856.0,229.5492,230.2721,229.4317,230.2088,43856.0
2018-12-19 11:30:00,254.75,255.45,254.57,255.22,28416.0,230.1817,230.8142,230.0191,230.6064,28416.0
2018-12-19 11:40:00,255.23,255.43,254.96,255.34,37954.0,230.6154,230.7961,230.3714,230.7148,37954.0
2018-12-19 11:50:00,255.39,255.88,255.37,255.66,45612.0,230.76,231.2027,230.7419,231.0039,45612.0
2018-12-19 12:00:00,255.7,256.39,255.65,256.39,29513.0,231.0401,231.6635,230.9949,231.6635,29513.0
2018-12-19 12:10:00,256.35,256.56,256.04,256.37,26513.0,231.6274,231.8171,231.3473,231.6455,26513.0
2018-12-19 12:20:00,256.35,256.52,256.08,256.11,43028.0,231.6274,231.781,231.3834,231.4105,43028.0
2018-12-19 12:30:00,256.09,256.11,255.52,255.71,44819.0,231.3925,231.4105,230.8774,231.0491,44819.0
2018-12-19 12:40:00,255.72,255.94,255.53,255.57,28296.0,231.0581,231.2569,230.8865,230.9226,28296.0
2018-12-19 12:50:00,255.5,255.93,255.05,255.19,23603.0,230.8594,231.2479,230.4528,230.5793,23603.0
2018-12-19 13:00:00,255.13,255.31,254.55,254.6,29389.0,230.525,230.6877,230.001,230.0462,29389.0
2018-12-19 13:10:00,254.59,255.1,254.49,254.81,36933.0,230.0371,230.4979,229.9468,230.2359,36933.0
2018-12-19 13:20:00,254.81,254.84,254.12,254.43,26838.0,230.2359,230.263,229.6125,229.8926,26838.0
2018-12-19 13:30:00,254.42,254.7,254.22,254.25,28496.0,229.8835,230.1365,229.7028,229.7299,28496.0
2018-12-19 13:40:00,254.2,255.21,254.2,255.19,31242.0,229.6847,230.5973,229.6847,230.5793,31242.0
2018-12-19 13:50:00,255.2,256.0,254.79,255.94,57807.0,230.5883,231.3111,230.2178,231.2569,57807.0
2018-12-19 14:00:00,256.5,256.5,252.3,253.18,90099.0,231.7629,231.7629,227.968,228.7631,90099.0
2018-12-19 14:10:00,253.36,253.95,252.08,253.46,78704.0,228.9257,229.4588,227.7692,229.0161,78704.0
2018-12-19 14:20:00,253.46,254.0,252.74,253.55,52329.0,229.0161,229.504,228.3655,229.0974,52329.0
2018-12-19 14:30:00,253.55,254.37,253.13,253.74,77445.0,229.0974,229.8383,228.7179,229.2691,77445.0
2018-12-19 14:40:00,253.82,253.82,250.88,252.62,73685.0,229.3414,229.3414,226.6849,228.2571,73685.0
2018-12-19 14:50:00,252.39,252.4,249.5,250.34,84453.0,228.0493,228.0583,225.438,226.197,84453.0
2018-12-19 15:00:00,250.28,250.33,247.59,249.77,172897.0,226.1428,226.188,223.7122,225.682,172897.0
2018-12-19 15:10:00,249.67,250.77,248.99,249.92,119510.0,225.5916,226.5855,224.9772,225.8175,119510.0
2018-12-19 15:20:00,249.98,251.33,248.92,249.27,143211.0,225.8717,227.0915,224.9139,225.2302,143211.0
2018-12-19 15:30:00,249.35,250.49,249.16,249.53,147130.0,225.3025,226.3325,225.1308,225.4651,147130.0
2018-12-19 15:40:00,249.53,250.62,248.45,250.39,188780.0,225.4651,226.45,224.4893,226.2422,188780.0
2018-12-19 15:50:00,250.42,250.95,250.14,250.26,255443.0,226.2693,226.7482,226.0163,226.1247,255443.0
2018-12-20 09:30:00,248.5,249.02,244.6,246.12,250516.0,224.5345,225.0043,221.0106,222.384,250516.0
2018-12-20 09:40:00,246.44,246.49,243.1,243.48,177843.0,222.6731,222.7183,219.6552,219.9986,177843.0
2018-12-20 09:50:00,243.39,244.55,243.11,243.52,219486.0,219.9173,220.9654,219.6643,220.0347,219486.0
2018-12-20 10:00:00,243.52,244.36,242.67,243.72,284945.0,220.0347,220.7937,219.2667,220.2154,284945.0
2018-12-20 10:10:00,243.71,243.99,242.88,243.45,143458.0,220.2064,220.4594,219.4564,219.9715,143458.0
2018-12-20 10:20:00,243.4,245.02,243.1,244.09,191077.0,219.9263,221.3901,219.6552,220.5498,191077.0
2018-12-20 10:30:00,243.93,245.0,243.9,244.78,134909.0,220.4052,221.372,220.3781,221.1732,134909.0
2018-12-20 10:40:00,244.7,245.01,244.08,244.41,152740.0,221.1009,221.381,220.5407,220.8389,152740.0
2018-12-20 10:50:00,244.44,245.5,244.24,245.34,147977.0,220.866,221.8238,220.6853,221.6792,147977.0
2018-12-20 11:00:00,245.31,245.46,244.44,244.68,124764.0,221.6521,221.7876,220.866,221.0829,124764.0
2018-12-20 11:10:00,244.69,245.06,244.4,244.69,72308.0,221.0919,221.4262,220.8299,221.0919,72308.0
2018-12-20 11:20:00,244.59,244.69,243.67,244.02,141437.0,221.0015,221.0919,220.1703,220.4865,141437.0
2018-12-20 11:30:00,244.02,244.27,243.29,243.43,143931.0,220.4865,220.7124,219.8269,219.9534,143931.0
2018-12-20 11:40:00,243.55,243.68,243.06,243.19,111365.0,220.0618,220.1793,219.6191,219.7366,111365.0
2018-12-20 11:50:00,243.23,244.3,241.89,242.54,179486.0,219.7727,220.7395,218.5619,219.1492,179486.0
2018-12-20 12:00:00,242.56,243.38,242.25,242.96,84678.0,219.1673,219.9082,218.8872,219.5287,84678.0
2018-12-20 12:10:00,242.85,243.31,242.3,242.99,88221.0,219.4293,219.845,218.9324,219.5558,88221.0
2018-12-20 12:20:00,242.97,244.67,242.78,244.65,85432.0,219.5378,221.0738,219.3661,221.0557,85432.0
2018-12-20 12:30:00,244.61,244.87,243.91,244.22,82863.0,221.0196,221.2545,220.3871,220.6672,82863.0
2018-12-20 12:40:00,244.24,244.45,243.58,244.12,75742.0,220.6853,220.875,220.0889,220.5769,75742.0
2018-12-20 12:50:00,244.09,244.34,243.01,243.83,72413.0,220.5498,220.7756,219.5739,220.3148,72413.0
2018-12-20 13:00:00,243.86,243.86,242.89,243.12,62931.0,220.3419,220.3419,219.4655,219.6733,62931.0
2018-12-20 13:10:00,243.1,244.09,242.82,243.83,62076.0,219.6552,220.5498,219.4022,220.3148,62076.0
2018-12-20 13:20:00,243.77,244.18,243.39,243.88,49557.0,220.2606,220.6311,219.9173,220.36,49557.0
2018-12-20 13:30:00,243.72,243.93,242.95,243.71,48944.0,220.2154,220.4052,219.5197,220.2064,48944.0
2018-12-20 13:40:00,243.7,243.86,242.65,243.72,61708.0,220.1974,220.3419,219.2486,220.2154,61708.0
2018-12-20 13:50:00,243.74,243.76,242.33,242.54,90001.0,220.2335,220.2516,218.9595,219.1492,90001.0
2018-12-20 14:00:00,242.58,242.83,240.5,241.61,96352.0,219.1854,219.4113,217.306,218.3089,96352.0
2018-12-20 14:10:00,241.56,241.67,240.05,240.26,83083.0,218.2637,218.3631,216.8994,217.0891,83083.0
2018-12-20 14:20:00,240.26,242.65,240.26,242.65,97229.0,217.0891,219.2486,217.0891,219.2486,97229.0
2018-12-20 14:30:00,242.59,243.19,241.96,242.07,127084.0,219.1944,219.7366,218.6252,218.7246,127084.0
2018-12-20 14:40:00,242.0,244.4,241.98,244.37,109119.0,218.6613,220.8299,218.6432,220.8028,109119.0
2018-12-20 14:50:00,244.23,244.23,242.23,242.75,103705.0,220.6763,220.6763,218.8691,219.339,103705.0
2018-12-20 15:00:00,242.71,242.86,241.11,242.67,113866.0,219.3028,219.4384,217.8571,219.2667,113866.0
2018-12-20 15:10:00,242.64,243.46,242.38,242.64,111761.0,219.2396,219.9805,219.0047,219.2396,111761.0
2018-12-20 15:20:00,242.59,244.0,242.5,242.64,124556.0,219.1944,220.4684,219.1131,219.2396,124556.0
2018-12-20 15:30:00,242.7,244.05,242.7,243.97,148463.0,219.2938,220.5136,219.2938,220.4413,148463.0
2018-12-20 15:40:00,243.91,244.09,241.28,241.54,187021.0,220.3871,220.5498,218.0108,218.2457,187021.0
2018-12-20 15:50:00,241.52,242.26,240.76,242.11,392644.0,218.2276,218.8962,217.5409,218.7607,392644.0
2018-12-21 09:30:00,240.73,244.22,240.73,243.15,1962882.0,217.5138,220.6672,217.5138,219.7004,1962882.0
2018-12-21 09:40:00,243.36,244.48,242.38,244.2,168617.0,219.8902,220.9021,219.0047,220.6491,168617.0
2018-12-21 09:50:00,244.31,244.4,242.54,243.91,129070.0,220.7485,220.8299,219.1492,220.3871,129070.0
2018-12-21 10:00:00,243.93,244.4,243.42,243.93,107657.0,220.4052,220.8299,219.9444,220.4052,107657.0
2018-12-21 10:10:00,243.93,247.5,243.9,246.47,232391.0,220.4052,223.6309,220.3781,222.7002,232391.0
2018-12-21 10:20:00,246.63,247.13,245.4,245.54,65146.0,222.8448,223.2966,221.7334,221.8599,65146.0
2018-12-21 10:30:00,245.64,246.29,245.39,245.64,72924.0,221.9503,222.5376,221.7244,221.9503,72924.0
2018-12-21 10:40:00,245.66,246.04,245.2,245.73,88182.0,221.9683,222.3117,221.5527,222.0316,88182.0
2018-12-21 10:50:00,245.74,246.41,245.04,245.56,96221.0,222.0406,222.646,221.4081,221.878,96221.0
2018-12-21 11:00:00,245.52,245.52,242.61,242.62,119280.0,221.8418,221.8418,219.2125,219.2215,119280.0
2018-12-21 11:10:00,242.6,243.57,242.59,243.36,78585.0,219.2035,220.0799,219.1944,219.8902,78585.0
2018-12-21 11:20:00,243.35,244.31,242.94,244.31,91486.0,219.8811,220.7485,219.5107,220.7485,91486.0
2018-12-21 11:30:00,244.39,244.57,243.58,243.58,65029.0,220.8208,220.9835,220.0889,220.0889,65029.0
2018-12-21 11:40:00,243.62,243.63,242.89,243.19,76793.0,220.1251,220.1341,219.4655,219.7366,76793.0
2018-12-21 11:50:00,243.19,243.92,242.15,242.24,52912.0,219.7366,220.3961,218.7968,218.8782,52912.0
2018-12-21 12:00:00,242.26,242.73,241.81,241.87,83570.0,218.8962,219.3209,218.4896,218.5439,83570.0
2018-12-21 12:10:00,241.87,242.14,241.04,241.13,77921.0,218.5439,218.7878,217.7939,217.8752,77921.0
2018-12-21 12:20:00,241.14,241.41,240.4,240.51,107018.0,217.8843,218.1282,217.2156,217.315,107018.0
2018-12-21 12:30:00,240.56,241.44,238.0,241.38,257443.0,217.3602,218.1553,215.0471,218.1011,257443.0
2018-12-21 12:40:00,241.39,242.49,240.97,241.99,97830.0,218.1101,219.1041,217.7307,218.6523,97830.0
2018-12-21 12:50:00,242.0,242.14,240.52,240.8,98858.0,218.6613,218.7878,217.324,217.577,98858.0
2018-12-21 13:00:00,240.8,241.2,240.32,240.6,76978.0,217.577,217.9385,217.1433,217.3963,76978.0
2018-12-21 13:10:00,240.52,241.16,240.06,240.71,90844.0,217.324,217.9023,216.9084,217.4957,90844.0
2018-12-21 13:20:00,240.72,242.08,240.54,241.54,60650.0,217.5048,218.7336,217.3421,218.2457,60650.0
2018-12-21 13:30:00,241.48,242.5,241.3,242.16,83255.0,218.1915,219.1131,218.0288,218.8059,83255.0
2018-12-21 13:40:00,242.12,242.44,241.1,241.34,74347.0,218.7697,219.0589,217.8481,218.065,74347.0
2018-12-21 13:50:00,241.25,241.42,240.49,241.13,136952.0,217.9836,218.1373,217.2969,217.8752,136952.0
2018-12-21 14:00:00,241.13,241.19,240.48,240.68,73423.0,217.8752,217.9294,217.2879,217.4686,73423.0
2018-12-21 14:10:00,240.64,241.46,239.88,241.22,63774.0,217.4325,218.1734,216.7458,217.9565,63774.0
2018-12-21 14:20:00,241.2,241.64,240.81,241.16,57359.0,217.9385,218.336,217.5861,217.9023,57359.0
2018-12-21 14:30:00,241.08,241.08,239.77,239.82,136726.0,217.83,217.83,216.6464,216.6916,136726.0
2018-12-21 14:40:00,239.81,240.43,239.77,240.26,83764.0,216.6825,217.2427,216.6464,217.0891,83764.0
2018-12-21 14:50:00,240.36,241.08,240.24,240.62,70152.0,217.1795,217.83,217.0711,217.4144,70152.0
2018-12-21 15:00:00,240.64,240.73,239.95,240.34,107282.0,217.4325,217.5138,216.809,217.1614,107282.0
2018-12-21 15:10:00,240.25,240.26,238.2,238.4,129900.0,217.0801,217.0891,215.2278,215.4085,129900.0
2018-12-21 15:20:00,238.39,238.91,237.67,237.67,179479.0,215.3995,215.8693,214.7489,214.7489,179479.0
2018-12-21 15:30:00,237.69,238.24,237.45,237.63,182039.0,214.767,215.2639,214.5501,214.7128,182039.0
2018-12-21 15:40:00,237.61,239.14,237.56,238.67,232352.0,214.6947,216.0771,214.6495,215.6525,232352.0
2018-12-21 15:50:00,238.59,238.92,238.03,238.1,377093.0,215.5802,215.8784,215.0742,215.1374,377093.0
2018-12-24 09:30:00,235.86,237.07,234.37,236.44,258378.0,213.1135,214.2068,211.7672,213.6375,258378.0
2018-12-24 09:40:00,236.62,237.04,236.03,236.75,215702.0,213.8002,214.1797,213.2671,213.9176,215702.0
2018-12-24 09:50:00,236.69,236.81,235.05,235.7,122200.0,213.8634,213.9718,212.3816,212.9689,122200.0
2018-12-24 10:00:00,235.71,236.19,232.56,233.26,172948.0,212.9779,213.4116,210.1317,210.7642,172948.0
2018-12-24 10:10:00,233.34,234.73,233.18,234.71,126277.0,210.8365,212.0924,210.6919,212.0744,126277.0
2018-12-24 10:20:00,234.71,235.31,234.46,235.22,79583.0,212.0744,212.6165,211.8485,212.5352,79583.0
2018-12-24 10:30:00,235.27,237.33,235.26,237.1,81929.0,212.5804,214.4417,212.5713,214.2339,81929.0
2018-12-24 10:40:00,237.13,237.9,235.92,236.94,83661.0,214.261,214.9567,213.1677,214.0893,83661.0
2018-12-24 10:50:00,236.86,236.86,235.86,236.52,77878.0,214.017,214.017,213.1135,213.7098,77878.0
2018-12-24 11:00:00,236.52,237.06,235.18,235.65,89184.0,213.7098,214.1977,212.499,212.9237,89184.0
2018-12-24 11:10:00,235.52,236.42,235.06,235.78,69915.0,212.8063,213.6195,212.3906,213.0412,69915.0
2018-12-24 11:20:00,235.7,236.04,234.81,235.29,74089.0,212.9689,213.2761,212.1647,212.5984,74089.0
2018-12-24 11:30:00,235.3,236.25,235.06,235.27,46908.0,212.6075,213.4659,212.3906,212.5804,46908.0
2018-12-24 11:40:00,235.41,236.21,234.51,234.72,57392.0,212.7069,213.4297,211.8937,212.0834,57392.0
2018-12-24 11:50:00,234.64,235.65,234.49,235.35,51786.0,212.0111,212.9237,211.8756,212.6526,51786.0
2018-12-24 12:00:00,235.43,236.2,234.67,234.89,66762.0,212.7249,213.4207,212.0382,212.237,66762.0
2018-12-24 12:10:00,234.83,235.39,234.43,234.52,54686.0,212.1828,212.6888,211.8214,211.9027,54686.0
2018-12-24 12:20:00,234.43,235.6,233.98,234.86,75804.0,211.8214,212.8785,211.4148,212.2099,75804.0
2018-12-24 12:30:00,234.91,235.38,234.36,235.02,69316.0,212.2551,212.6798,211.7581,212.3545,69316.0
2018-12-24 12:40:00,234.89,235.14,234.36,234.53,94121.0,212.237,212.4629,211.7581,211.9117,94121.0
2018-12-24 12:50:00,234.46,234.6,232.96,233.33,243848.0,211.8485,211.975,210.4931,210.8275,243848.0
2018-12-26 09:30:00,232.7,234.28,232.69,233.8,186116.0,210.2582,211.6858,210.2492,211.2521,186116.0
2018-12-26 09:40:00,233.9,234.46,233.33,233.89,85603.0,211.3425,211.8485,210.8275,211.3335,85603.0
2018-12-26 09:50:00,233.96,233.98,232.57,232.73,81143.0,211.3967,211.4148,210.1408,210.2853,81143.0
2018-12-26 10:00:00,232.8,233.31,232.01,232.9,61249.0,210.3486,210.8094,209.6348,210.4389,61249.0
2018-12-26 10:10:00,232.96,233.27,232.09,232.43,60872.0,210.4931,210.7732,209.707,210.0143,60872.0
2018-12-26 10:20:00,232.4,233.85,232.4,233.21,53543.0,209.9871,211.2973,209.9871,210.719,53543.0
2018-12-26 10:30:00,233.22,233.64,232.56,232.86,61582.0,210.7281,211.1076,210.1317,210.4028,61582.0
2018-12-26 10:40:00,232.86,233.22,232.18,233.16,49005.0,210.4028,210.7281,209.7884,210.6739,49005.0
2018-12-26 10:50:00,233.31,233.62,231.81,232.48,52011.0,210.8094,211.0895,209.454,210.0594,52011.0
2018-12-26 11:00:00,232.41,233.88,232.36,233.48,36655.0,209.9962,211.3244,209.951,210.963,36655.0
2018-12-26 11:10:00,233.69,234.45,233.0,233.81,56469.0,211.1527,211.8394,210.5293,211.2612,56469.0
2018-12-26 11:20:00,233.84,234.35,233.26,234.19,57114.0,211.2883,211.7491,210.7642,211.6045,57114.0
2018-12-26 11:30:00,234.16,234.3,233.29,234.13,49368.0,211.5774,211.7039,210.7913,211.5503,49368.0
2018-12-26 11:40:00,234.23,234.75,234.07,234.25,66870.0,211.6407,212.1105,211.4961,211.6587,66870.0
2018-12-26 11:50:00,234.26,235.46,234.21,235.44,66998.0,211.6678,212.752,211.6226,212.734,66998.0
2018-12-26 12:00:00,235.43,235.93,235.03,235.93,97249.0,212.7249,213.1767,212.3635,213.1767,97249.0
2018-12-26 12:10:00,235.76,237.39,235.56,236.34,104606.0,213.0231,214.4959,212.8424,213.5472,104606.0
2018-12-26 12:20:00,236.34,236.83,235.66,235.69,49494.0,213.5472,213.9899,212.9328,212.9599,49494.0
2018-12-26 12:30:00,235.95,236.48,235.45,236.18,40465.0,213.1948,213.6737,212.743,213.4026,40465.0
2018-12-26 12:40:00,236.24,236.71,235.61,236.05,63462.0,213.4568,213.8815,212.8876,213.2851,63462.0
2018-12-26 12:50:00,236.1,236.87,235.84,236.46,45184.0,213.3303,214.0261,213.0954,213.6556,45184.0
2018-12-26 13:00:00,236.54,236.7,235.52,236.37,56808.0,213.7279,213.8725,212.8063,213.5743,56808.0
2018-12-26 13:10:00,236.31,236.59,235.09,235.11,77906.0,213.5201,213.7731,212.4177,212.4358,77906.0
2018-12-26 13:20:00,235.09,235.73,234.86,235.73,46618.0,212.4177,212.996,212.2099,212.996,46618.0
2018-12-26 13:30:00,235.67,236.5,235.61,236.45,44260.0,212.9418,213.6917,212.8876,213.6466,44260.0
2018-12-26 13:40:00,236.55,237.5,236.51,237.3,42692.0,213.7369,214.5953,213.7008,214.4146,42692.0
2018-12-26 13:50:00,237.27,238.21,237.25,237.9,44850.0,214.3875,215.2368,214.3694,214.9567,44850.0
2018-12-26 14:00:00,237.94,238.02,236.81,237.46,48092.0,214.9929,215.0652,213.9718,214.5592,48092.0
2018-12-26 14:10:00,237.45,238.21,236.75,236.96,80070.0,214.5501,215.2368,213.9176,214.1074,80070.0
2018-12-26 14:20:00,237.0,237.44,236.55,237.07,56883.0,214.1435,214.5411,213.7369,214.2068,56883.0
2018-12-26 14:30:00,237.08,237.75,237.01,237.49,37458.0,214.2158,214.8212,214.1526,214.5863,37458.0
2018-12-26 14:40:00,237.46,237.78,237.05,237.46,62835.0,214.5592,214.8483,214.1887,214.5592,62835.0
2018-12-26 14:50:00,237.44,238.7,237.31,238.7,63959.0,214.5411,215.6796,214.4236,215.6796,63959.0
2018-12-26 15:00:00,238.55,239.23,238.27,238.82,82351.0,215.544,216.1585,215.291,215.788,82351.0
2018-12-26 15:10:00,238.81,239.26,238.76,238.94,63357.0,215.779,216.1856,215.7338,215.8964,63357.0
2018-12-26 15:20:00,238.99,240.08,238.96,239.92,65048.0,215.9416,216.9265,215.9145,216.7819,65048.0
2018-12-26 15:30:00,239.92,241.36,239.8,241.3,106791.0,216.7819,218.083,216.6735,218.0288,106791.0
2018-12-26 15:40:00,241.24,242.37,241.0,241.32,182072.0,217.9746,218.9956,217.7578,218.0469,182072.0
2018-12-26 15:50:00,241.31,243.37,241.31,243.33,292636.0,218.0379,219.8992,218.0379,219.863,292636.0
2018-12-27 09:30:00,239.1,241.63,238.16,241.43,187069.0,216.041,218.327,215.1916,218.1463,187069.0
2018-12-27 09:40:00,241.45,241.89,239.91,239.99,96631.0,218.1644,218.5619,216.7729,216.8452,96631.0
2018-12-27 09:50:00,239.91,240.76,239.61,240.37,151473.0,216.7729,217.5409,216.5018,217.1885,151473.0
2018-12-27 10:00:00,240.39,240.97,238.21,238.21,77051.0,217.2066,217.7307,215.2368,215.2368,77051.0
2018-12-27 10:10:00,238.36,239.06,238.05,238.26,68073.0,215.3724,216.0049,215.0923,215.282,68073.0
2018-12-27 10:20:00,238.27,238.44,237.5,238.04,50130.0,215.291,215.4446,214.5953,215.0832,50130.0
2018-12-27 10:30:00,238.05,239.01,237.54,238.41,54096.0,215.0923,215.9597,214.6314,215.4175,54096.0
2018-12-27 10:40:00,238.37,240.0,238.12,239.72,50875.0,215.3814,216.8542,215.1555,216.6012,50875.0
2018-12-27 10:50:00,239.8,239.92,239.17,239.72,38460.0,216.6735,216.7819,216.1042,216.6012,38460.0
2018-12-27 11:00:00,239.63,239.78,238.37,238.67,41138.0,216.5199,216.6554,215.3814,215.6525,41138.0
2018-12-27 11:10:00,238.68,239.46,238.54,239.19,31745.0,215.6615,216.3663,215.535,216.1223,31745.0
2018-12-27 11:20:00,239.25,239.91,239.0,239.52,56389.0,216.1765,216.7729,215.9506,216.4205,56389.0
2018-12-27 11:30:00,239.62,240.68,239.51,239.59,47876.0,216.5108,217.4686,216.4115,216.4837,47876.0
2018-12-27 11:40:00,239.57,239.67,238.73,238.8,37799.0,216.4657,216.556,215.7067,215.7699,37799.0
2018-12-27 11:50:00,238.72,239.32,238.53,239.02,38537.0,215.6976,216.2398,215.526,215.9687,38537.0
2018-12-27 12:00:00,239.03,239.39,238.43,238.67,37371.0,215.9777,216.303,215.4356,215.6525,37371.0
2018-12-27 12:10:00,238.66,239.74,238.38,239.49,32013.0,215.6434,216.6193,215.3904,216.3934,32013.0
2018-12-27 12:20:00,239.61,239.67,238.0,238.43,37847.0,216.5018,216.556,215.0471,215.4356,37847.0
2018-12-27 12:30:00,238.32,238.62,238.02,238.32,45323.0,215.3362,215.6073,215.0652,215.3362,45323.0
2018-12-27 12:40:00,238.25,238.64,237.98,238.57,27403.0,215.273,215.6254,215.029,215.5621,27403.0
2018-12-27 12:50:00,238.55,239.34,238.41,239.27,33213.0,215.544,216.2578,215.4175,216.1946,33213.0
2018-12-27 13:00:00,239.21,239.28,238.4,238.51,25979.0,216.1404,216.2036,215.4085,215.5079,25979.0
2018-12-27 13:10:00,238.55,238.59,237.94,238.09,21301.0,215.544,215.5802,214.9929,215.1284,21301.0
2018-12-27 13:20:00,238.07,238.19,237.51,237.53,30077.0,215.1103,215.2188,214.6043,214.6224,30077.0
2018-12-27 13:30:00,237.5,237.8,237.44,237.78,23549.0,214.5953,214.8664,214.5411,214.8483,23549.0
2018-12-27 13:40:00,237.8,238.12,236.72,236.85,39131.0,214.8664,215.1555,213.8905,214.008,39131.0
2018-12-27 13:50:00,236.97,236.99,236.44,236.44,32526.0,214.1164,214.1345,213.6375,213.6375,32526.0
2018-12-27 14:00:00,236.43,236.69,235.78,235.78,44272.0,213.6285,213.8634,213.0412,213.0412,44272.0
2018-12-27 14:10:00,235.69,235.83,235.23,235.37,33991.0,212.9599,213.0864,212.5442,212.6707,33991.0
2018-12-27 14:20:00,235.4,235.98,235.27,235.79,34105.0,212.6978,213.2219,212.5804,213.0502,34105.0
2018-12-27 14:30:00,235.73,236.33,235.25,236.24,33856.0,212.996,213.5381,212.5623,213.4568,33856.0
2018-12-27 14:40:00,236.26,237.93,236.26,237.48,36911.0,213.4749,214.9838,213.4749,214.5772,36911.0
2018-12-27 14:50:00,237.48,239.02,237.39,238.85,33438.0,214.5772,215.9687,214.4959,215.8151,33438.0
2018-12-27 15:00:00,238.85,238.85,237.64,238.34,36544.0,215.8151,215.8151,214.7218,215.3543,36544.0
2018-12-27 15:10:00,238.29,239.44,238.07,238.9,55527.0,215.3091,216.3482,215.1103,215.8603,55527.0
2018-12-27 15:20:00,238.9,241.75,238.9,241.46,93456.0,215.8603,218.4354,215.8603,218.1734,93456.0
2018-12-27 15:30:00,241.49,242.89,240.89,242.59,82749.0,218.2005,219.4655,217.6584,219.1944,82749.0
2018-12-27 15:40:00,242.75,244.69,242.72,244.16,143267.0,219.339,221.0919,219.3119,220.613,143267.0
2018-12-27 15:50:00,244.12,245.97,243.03,245.88,365085.0,220.5769,222.2484,219.592,222.1671,365085.0
2018-12-28 09:30:00,246.71,247.67,246.07,246.1,110782.0,222.9171,223.7845,222.3388,222.3659,110782.0
2018-12-28 09:40:00,246.21,246.79,245.47,246.24,59350.0,222.4653,222.9894,221.7967,222.4924,59350.0
2018-12-28 09:50:00,246.4,247.33,246.12,247.29,68987.0,222.637,223.4773,222.384,223.4411,68987.0
2018-12-28 10:00:00,247.27,247.5,246.4,246.89,77363.0,223.4231,223.6309,222.637,223.0797,77363.0
2018-12-28 10:10:00,246.89,247.41,246.07,247.28,41377.0,223.0797,223.5496,222.3388,223.4321,41377.0
2018-12-28 10:20:00,247.41,247.79,246.26,246.71,47183.0,223.5496,223.8929,222.5105,222.9171,47183.0
2018-12-28 10:30:00,246.74,247.01,244.85,245.43,44711.0,222.9442,223.1881,221.2365,221.7605,44711.0
2018-12-28 10:40:00,245.38,245.95,245.18,245.85,31708.0,221.7153,222.2304,221.5346,222.14,31708.0
2018-12-28 10:50:00,245.87,246.72,245.26,245.26,28957.0,222.1581,222.9261,221.6069,221.6069,28957.0
2018-12-28 11:00:00,245.24,246.06,244.81,245.99,47781.0,221.5888,222.3298,221.2003,222.2665,47781.0
2018-12-28 11:10:00,246.01,246.81,245.71,246.2,33043.0,222.2846,223.0074,222.0135,222.4563,33043.0
2018-12-28 11:20:00,246.25,246.25,245.38,246.14,29089.0,222.5014,222.5014,221.7153,222.4021,29089.0
2018-12-28 11:30:00,245.99,246.81,245.45,246.38,25496.0,222.2665,223.0074,221.7786,222.6189,25496.0
2018-12-28 11:40:00,246.5,246.7,245.74,245.89,37604.0,222.7273,222.908,222.0406,222.1762,37604.0
2018-12-28 11:50:00,245.84,246.53,245.46,246.16,24626.0,222.131,222.7544,221.7876,222.4201,24626.0
2018-12-28 12:00:00,246.17,246.79,246.1,246.7,59737.0,222.4292,222.9894,222.3659,222.908,59737.0
2018-12-28 12:10:00,246.8,246.8,245.32,245.43,44123.0,222.9984,222.9984,221.6611,221.7605,44123.0
2018-12-28 12:20:00,245.5,246.29,245.41,246.27,62330.0,221.8238,222.5376,221.7425,222.5195,62330.0
2018-12-28 12:30:00,246.27,247.13,246.21,247.13,40156.0,222.5195,223.2966,222.4653,223.2966,40156.0
2018-12-28 12:40:00,247.09,247.64,246.94,247.01,34319.0,223.2604,223.7574,223.1249,223.1881,34319.0
2018-12-28 12:50:00,247.03,247.13,246.5,246.58,43080.0,223.2062,223.2966,222.7273,222.7996,43080.0
2018-12-28 13:00:00,246.7,246.96,246.05,246.51,24116.0,222.908,223.143,222.3207,222.7364,24116.0
2018-12-28 13:10:00,246.47,247.12,246.31,246.46,17583.0,222.7002,223.2875,222.5557,222.6912,17583.0
2018-12-28 13:20:00,246.43,246.5,245.56,246.39,40532.0,222.6641,222.7273,221.878,222.6279,40532.0
2018-12-28 13:30:00,246.44,246.78,246.11,246.68,51401.0,222.6731,222.9803,222.3749,222.89,51401.0
2018-12-28 13:40:00,246.61,247.06,246.3,246.91,34543.0,222.8267,223.2333,222.5466,223.0978,34543.0
2018-12-28 13:50:00,247.01,247.77,246.93,247.14,27302.0,223.1881,223.8749,223.1159,223.3056,27302.0
2018-12-28 14:00:00,247.23,248.18,247.18,248.17,47862.0,223.3869,224.2453,223.3418,224.2363,47862.0
2018-12-28 14:10:00,248.24,249.36,247.97,248.2,36780.0,224.2995,225.3115,224.0556,224.2634,36780.0
2018-12-28 14:20:00,248.2,248.54,247.63,247.7,41619.0,224.2634,224.5706,223.7484,223.8116,41619.0
2018-12-28 14:30:00,247.8,248.82,247.54,248.8,28571.0,223.902,224.8236,223.667,224.8055,28571.0
2018-12-28 14:40:00,248.81,249.43,248.31,248.97,51311.0,224.8146,225.3748,224.3628,224.9591,51311.0
2018-12-28 14:50:00,248.95,249.79,248.73,249.7,59064.0,224.9411,225.7,224.7423,225.6187,59064.0
2018-12-28 15:00:00,249.62,249.76,247.75,248.09,85337.0,225.5464,225.6729,223.8568,224.164,85337.0
2018-12-28 15:10:00,248.09,248.37,247.08,247.14,106169.0,224.164,224.417,223.2514,223.3056,106169.0
2018-12-28 15:20:00,247.08,247.23,245.71,246.25,60566.0,223.2514,223.3869,222.0135,222.5014,60566.0
2018-12-28 15:30:00,246.24,246.6,245.45,245.47,60446.0,222.4924,222.8177,221.7786,221.7967,60446.0
2018-12-28 15:40:00,245.35,246.09,245.29,246.03,72800.0,221.6882,222.3569,221.634,222.3027,72800.0
2018-12-28 15:50:00,246.03,246.8,245.14,246.21,149098.0,222.3027,222.9984,221.4985,222.4653,149098.0
2018-12-31 09:30:00,248.06,249.11,247.38,249.09,80873.0,224.1369,225.0856,223.5225,225.0676,80873.0
2018-12-31 09:40:00,249.0,249.64,248.54,249.35,69258.0,224.9862,225.5645,224.5706,225.3025,69258.0
2018-12-31 09:50:00,249.38,249.47,248.9,249.0,66762.0,225.3296,225.4109,224.8959,224.9862,66762.0
2018-12-31 10:00:00,249.06,249.95,249.0,249.58,46155.0,225.0404,225.8446,224.9862,225.5103,46155.0
2018-12-31 10:10:00,249.53,249.81,249.17,249.58,34498.0,225.4651,225.7181,225.1398,225.5103,34498.0
2018-12-31 10:20:00,249.61,249.7,249.14,249.36,20903.0,225.5374,225.6187,225.1127,225.3115,20903.0
2018-12-31 10:30:00,249.35,249.38,248.52,248.83,27840.0,225.3025,225.3296,224.5525,224.8326,27840.0
2018-12-31 10:40:00,248.83,249.45,248.76,249.0,33294.0,224.8326,225.3928,224.7694,224.9862,33294.0
2018-12-31 10:50:00,248.96,248.96,248.41,248.8,34337.0,224.9501,224.9501,224.4531,224.8055,34337.0
2018-12-31 11:00:00,248.85,249.38,248.84,248.85,24166.0,224.8507,225.3296,224.8417,224.8507,24166.0
2018-12-31 11:10:00,248.88,248.91,248.52,248.85,27285.0,224.8778,224.9049,224.5525,224.8507,27285.0
2018-12-31 11:20:00,248.86,248.87,247.85,248.29,43075.0,224.8597,224.8688,223.9471,224.3447,43075.0
2018-12-31 11:30:00,248.15,248.2,247.21,247.81,38683.0,224.2182,224.2634,223.3689,223.911,38683.0
2018-12-31 11:40:00,247.81,248.71,247.5,248.71,40748.0,223.911,224.7242,223.6309,224.7242,40748.0
2018-12-31 11:50:00,248.57,248.76,248.17,248.63,27465.0,224.5977,224.7694,224.2363,224.6519,27465.0
2018-12-31 12:00:00,248.58,248.91,248.33,248.85,35553.0,224.6067,224.9049,224.3808,224.8507,35553.0
2018-12-31 12:10:00,248.8,249.09,248.41,248.8,28681.0,224.8055,225.0676,224.4531,224.8055,28681.0
2018-12-31 12:20:00,248.83,249.3,248.72,249.01,43452.0,224.8326,225.2573,224.7332,224.9953,43452.0
2018-12-31 12:30:00,249.12,249.44,249.04,249.37,19033.0,225.0947,225.3838,225.0224,225.3205,19033.0
2018-12-31 12:40:00,249.36,249.63,249.13,249.44,35448.0,225.3115,225.5555,225.1037,225.3838,35448.0
2018-12-31 12:50:00,249.4,249.56,249.1,249.51,18043.0,225.3477,225.4922,225.0766,225.447,18043.0
2018-12-31 13:00:00,249.59,249.67,249.11,249.6,27311.0,225.5193,225.5916,225.0856,225.5284,27311.0
2018-12-31 13:10:00,249.52,249.86,249.31,249.8,31845.0,225.4561,225.7633,225.2663,225.7091,31845.0
2018-12-31 13:20:00,249.79,250.25,249.72,250.23,26449.0,225.7,226.1157,225.6368,226.0976,26449.0
2018-12-31 13:30:00,250.22,250.28,249.95,249.97,23585.0,226.0886,226.1428,225.8446,225.8627,23585.0
2018-12-31 13:40:00,249.92,250.05,249.14,249.3,37908.0,225.8175,225.935,225.1127,225.2573,37908.0
2018-12-31 13:50:00,249.29,249.43,248.99,249.17,18752.0,225.2483,225.3748,224.9772,225.1398,18752.0
2018-12-31 14:00:00,249.25,249.29,248.69,249.15,31459.0,225.2121,225.2483,224.7061,225.1218,31459.0
2018-12-31 14:10:00,249.15,249.6,248.64,249.27,48324.0,225.1218,225.5284,224.6609,225.2302,48324.0
2018-12-31 14:20:00,249.23,249.23,248.0,248.12,27455.0,225.194,225.194,224.0827,224.1911,27455.0
2018-12-31 14:30:00,248.07,248.18,247.73,248.11,19705.0,224.1459,224.2453,223.8387,224.1821,19705.0
2018-12-31 14:40:00,248.14,249.0,248.03,248.94,20529.0,224.2092,224.9862,224.1098,224.932,20529.0
2018-12-31 14:50:00,248.93,249.39,248.66,248.72,23715.0,224.923,225.3386,224.679,224.7332,23715.0
2018-12-31 15:00:00,248.68,249.33,248.68,248.74,30217.0,224.6971,225.2844,224.6971,224.7513,30217.0
2018-12-31 15:10:00,248.55,248.96,248.44,248.83,45428.0,224.5796,224.9501,224.4802,224.8326,45428.0
2018-12-31 15:20:00,248.93,249.19,248.45,248.73,39149.0,224.923,225.1579,224.4893,224.7423,39149.0
2018-12-31 15:30:00,248.71,249.38,248.7,249.07,46751.0,224.7242,225.3296,224.7152,225.0495,46751.0
2018-12-31 15:40:00,249.15,249.66,248.55,248.67,58738.0,225.1218,225.5826,224.5796,224.6881,58738.0
2018-12-31 15:50:00,248.71,249.18,246.94,249.18,234090.0,224.7242,225.1489,223.1249,225.1489,234090.0
2019-01-02 09:30:00,245.0,245.76,244.06,244.45,141782.0,221.372,222.0587,220.5226,220.875,141782.0
2019-01-02 09:40:00,244.25,245.02,243.94,244.27,51744.0,220.6943,221.3901,220.4142,220.7124,51744.0
2019-01-02 09:50:00,244.28,244.99,242.91,243.16,62129.0,220.7214,221.363,219.4836,219.7094,62129.0
2019-01-02 10:00:00,243.08,244.25,242.06,244.07,87890.0,219.6372,220.6943,218.7155,220.5317,87890.0
2019-01-02 10:10:00,244.13,244.49,243.29,243.29,51891.0,220.5859,220.9112,219.8269,219.8269,51891.0
2019-01-02 10:20:00,243.22,243.47,242.24,242.32,41482.0,219.7637,219.9895,218.8782,218.9505,41482.0
2019-01-02 10:30:00,242.32,242.65,241.47,241.87,79717.0,218.9505,219.2486,218.1824,218.5439,79717.0
2019-01-02 10:40:00,241.87,243.01,241.8,242.6,66043.0,218.5439,219.5739,218.4806,219.2035,66043.0
2019-01-02 10:50:00,242.56,243.13,242.27,242.69,100000.0,219.1673,219.6823,218.9053,219.2848,100000.0
2019-01-02 11:00:00,242.73,243.5,242.4,243.18,83837.0,219.3209,220.0167,219.0227,219.7275,83837.0
2019-01-02 11:10:00,243.29,244.74,243.17,244.62,113308.0,219.8269,221.1371,219.7185,221.0286,113308.0
2019-01-02 11:20:00,244.86,244.86,244.0,244.04,72334.0,221.2455,221.2455,220.4684,220.5046,72334.0
2019-01-02 11:30:00,244.08,244.1,243.37,243.61,29181.0,220.5407,220.5588,219.8992,220.116,29181.0
2019-01-02 11:40:00,243.63,244.74,243.61,244.58,40217.0,220.1341,221.1371,220.116,220.9925,40217.0
2019-01-02 11:50:00,244.56,244.6,243.02,243.12,33427.0,220.9744,221.0106,219.5829,219.6733,33427.0
2019-01-02 12:00:00,243.15,243.71,242.78,242.84,88556.0,219.7004,220.2064,219.3661,219.4203,88556.0
2019-01-02 12:10:00,242.75,243.66,242.75,243.56,46357.0,219.339,220.1612,219.339,220.0709,46357.0
2019-01-02 12:20:00,243.57,243.73,243.21,243.55,50342.0,220.0799,220.2245,219.7546,220.0618,50342.0
2019-01-02 12:30:00,243.55,245.18,243.43,244.88,67729.0,220.0618,221.5346,219.9534,221.2636,67729.0
2019-01-02 12:40:00,244.92,245.2,244.61,244.89,47197.0,221.2997,221.5527,221.0196,221.2726,47197.0
2019-01-02 12:50:00,244.93,245.81,244.91,245.62,35173.0,221.3087,222.1039,221.2907,221.9322,35173.0
2019-01-02 13:00:00,245.69,246.29,245.63,246.06,46680.0,221.9954,222.5376,221.9412,222.3298,46680.0
2019-01-02 13:10:00,246.08,246.3,245.73,245.99,42308.0,222.3478,222.5466,222.0316,222.2665,42308.0
2019-01-02 13:20:00,245.99,246.35,245.78,245.78,46134.0,222.2665,222.5918,222.0768,222.0768,46134.0
2019-01-02 13:30:00,245.87,246.24,245.32,245.45,49509.0,222.1581,222.4924,221.6611,221.7786,49509.0
2019-01-02 13:40:00,245.46,245.62,245.23,245.36,36659.0,221.7876,221.9322,221.5798,221.6973,36659.0
2019-01-02 13:50:00,245.38,245.89,245.19,245.81,29518.0,221.7153,222.1762,221.5437,222.1039,29518.0
2019-01-02 14:00:00,245.85,245.85,244.13,244.17,43086.0,222.14,222.14,220.5859,220.622,43086.0
2019-01-02 14:10:00,244.2,244.25,243.48,243.8,73335.0,220.6491,220.6943,219.9986,220.2877,73335.0
2019-01-02 14:20:00,243.79,244.39,243.55,243.64,66334.0,220.2787,220.8208,220.0618,220.1432,66334.0
2019-01-02 14:30:00,243.69,244.76,243.66,244.62,72100.0,220.1883,221.1551,220.1612,221.0286,72100.0
2019-01-02 14:40:00,244.57,244.63,243.84,244.63,36116.0,220.9835,221.0377,220.3239,221.0377,36116.0
2019-01-02 14:50:00,244.63,244.63,243.35,243.42,50528.0,221.0377,221.0377,219.8811,219.9444,50528.0
2019-01-02 15:00:00,243.37,244.01,243.14,243.18,59925.0,219.8992,220.4775,219.6914,219.7275,59925.0
2019-01-02 15:10:00,243.19,243.38,242.31,242.41,81586.0,219.7366,219.9082,218.9414,219.0318,81586.0
2019-01-02 15:20:00,242.4,243.62,242.31,243.05,120125.0,219.0227,220.1251,218.9414,219.6101,120125.0
2019-01-02 15:30:00,243.08,243.08,242.35,242.35,64715.0,219.6372,219.6372,218.9776,218.9776,64715.0
2019-01-02 15:40:00,242.33,242.97,242.3,242.4,109973.0,218.9595,219.5378,218.9324,219.0227,109973.0
2019-01-02 15:50:00,242.41,243.75,242.41,243.52,266289.0,219.0318,220.2425,219.0318,220.0347,266289.0
2019-01-03 09:30:00,242.75,243.48,241.03,241.54,134803.0,219.339,219.9986,217.7849,218.2457,134803.0
2019-01-03 09:40:00,241.35,242.47,241.25,241.58,78820.0,218.074,219.086,217.9836,218.2818,78820.0
2019-01-03 09:50:00,241.58,241.8,240.62,241.52,87757.0,218.2818,218.4806,217.4144,218.2276,87757.0
2019-01-03 10:00:00,241.05,241.52,238.48,238.52,168757.0,217.8029,218.2276,215.4808,215.5169,168757.0
2019-01-03 10:10:00,238.54,238.99,238.0,238.9,126242.0,215.535,215.9416,215.0471,215.8603,126242.0
2019-01-03 10:20:00,239.0,239.0,238.14,238.21,66195.0,215.9506,215.9506,215.1736,215.2368,66195.0
2019-01-03 10:30:00,238.17,238.29,236.95,237.42,73390.0,215.2007,215.3091,214.0983,214.523,73390.0
2019-01-03 10:40:00,237.33,237.69,236.45,237.04,86137.0,214.4417,214.767,213.6466,214.1797,86137.0
2019-01-03 10:50:00,236.9,237.97,236.6,237.73,75230.0,214.0532,215.02,213.7821,214.8031,75230.0
2019-01-03 11:00:00,237.73,238.05,237.31,237.43,68901.0,214.8031,215.0923,214.4236,214.5321,68901.0
2019-01-03 11:10:00,237.53,238.57,237.47,238.2,77035.0,214.6224,215.5621,214.5682,215.2278,77035.0
2019-01-03 11:20:00,238.21,238.83,237.52,237.52,65405.0,215.2368,215.797,214.6134,214.6134,65405.0
2019-01-03 11:30:00,237.56,239.7,237.14,239.45,64235.0,214.6495,216.5831,214.27,216.3572,64235.0
2019-01-03 11:40:00,239.48,241.19,239.48,241.05,120055.0,216.3843,217.9294,216.3843,217.8029,120055.0
2019-01-03 11:50:00,241.06,241.34,240.17,240.47,72380.0,217.812,218.065,217.0078,217.2789,72380.0
2019-01-03 12:00:00,240.32,240.41,239.47,239.63,48640.0,217.1433,217.2247,216.3753,216.5199,48640.0
2019-01-03 12:10:00,239.59,240.88,239.59,239.89,47937.0,216.4837,217.6493,216.4837,216.7548,47937.0
2019-01-03 12:20:00,239.97,240.1,239.28,239.58,43469.0,216.8271,216.9446,216.2036,216.4747,43469.0
2019-01-03 12:30:00,239.58,240.12,238.35,238.84,48522.0,216.4747,216.9626,215.3633,215.8061,48522.0
2019-01-03 12:40:00,238.78,239.65,238.75,239.28,39681.0,215.7519,216.538,215.7247,216.2036,39681.0
2019-01-03 12:50:00,239.33,240.16,239.23,239.86,32185.0,216.2488,216.9988,216.1585,216.7277,32185.0
2019-01-03 13:00:00,239.67,239.8,238.59,238.78,30818.0,216.556,216.6735,215.5802,215.7519,30818.0
2019-01-03 13:10:00,238.91,239.21,237.21,237.52,42697.0,215.8693,216.1404,214.3333,214.6134,42697.0
2019-01-03 13:20:00,237.5,238.55,237.47,238.52,58650.0,214.5953,215.544,214.5682,215.5169,58650.0
2019-01-03 13:30:00,238.43,238.8,237.74,238.69,51704.0,215.4356,215.7699,214.8122,215.6705,51704.0
2019-01-03 13:40:00,238.75,239.33,238.65,238.88,50532.0,215.7247,216.2488,215.6344,215.8422,50532.0
2019-01-03 13:50:00,238.85,239.14,238.12,238.38,43599.0,215.8151,216.0771,215.1555,215.3904,43599.0
2019-01-03 14:00:00,238.36,239.24,238.09,239.1,55525.0,215.3724,216.1675,215.1284,216.041,55525.0
2019-01-03 14:10:00,239.1,239.4,238.62,239.08,50548.0,216.041,216.3121,215.6073,216.0229,50548.0
2019-01-03 14:20:00,239.01,239.3,238.61,239.16,43656.0,215.9597,216.2217,215.5983,216.0952,43656.0
2019-01-03 14:30:00,239.22,239.64,238.5,238.58,59228.0,216.1494,216.5289,215.4989,215.5711,59228.0
2019-01-03 14:40:00,238.63,238.79,238.04,238.34,39850.0,215.6163,215.7609,215.0832,215.3543,39850.0
2019-01-03 14:50:00,238.34,238.55,237.48,237.78,85870.0,215.3543,215.544,214.5772,214.8483,85870.0
2019-01-03 15:00:00,237.77,237.9,237.4,237.58,59928.0,214.8393,214.9567,214.5049,214.6676,59928.0
2019-01-03 15:10:00,237.61,237.69,236.89,237.49,75400.0,214.6947,214.767,214.0441,214.5863,75400.0
2019-01-03 15:20:00,237.47,237.66,236.93,237.25,72946.0,214.5682,214.7399,214.0803,214.3694,72946.0
2019-01-03 15:30:00,237.28,237.76,236.83,236.83,95689.0,214.3965,214.8302,213.9899,213.9899,95689.0
2019-01-03 15:40:00,236.83,237.81,236.74,237.73,134683.0,213.9899,214.8754,213.9086,214.8031,134683.0
2019-01-03 15:50:00,237.72,237.94,236.12,236.8,328374.0,214.7941,214.9929,213.3484,213.9628,328374.0
2019-01-04 09:30:00,239.8,240.8,238.8,239.29,135170.0,216.6735,217.577,215.7699,216.2127,135170.0
2019-01-04 09:40:00,239.45,240.65,239.41,240.38,94222.0,216.3572,217.4415,216.3211,217.1976,94222.0
2019-01-04 09:50:00,240.47,241.9,240.42,241.29,74239.0,217.2789,218.571,217.2337,218.0198,74239.0
2019-01-04 10:00:00,241.29,242.62,241.17,241.57,66824.0,218.0198,219.2215,217.9114,218.2728,66824.0
2019-01-04 10:10:00,241.63,241.85,240.94,241.09,58238.0,218.327,218.5258,217.7035,217.8391,58238.0
2019-01-04 10:20:00,241.04,242.89,240.71,242.81,59382.0,217.7939,219.4655,217.4957,219.3932,59382.0
2019-01-04 10:30:00,242.91,243.25,241.43,241.43,59273.0,219.4836,219.7908,218.1463,218.1463,59273.0
2019-01-04 10:40:00,241.58,241.87,240.86,241.23,81208.0,218.2818,218.5439,217.6313,217.9656,81208.0
2019-01-04 10:50:00,241.25,242.05,241.25,242.05,48291.0,217.9836,218.7065,217.9836,218.7065,48291.0
2019-01-04 11:00:00,242.05,243.19,241.88,242.94,68427.0,218.7065,219.7366,218.5529,219.5107,68427.0
2019-01-04 11:10:00,242.98,243.19,241.52,242.36,90319.0,219.5468,219.7366,218.2276,218.9866,90319.0
2019-01-04 11:20:00,242.3,242.42,240.92,241.4,100192.0,218.9324,219.0408,217.6855,218.1192,100192.0
2019-01-04 11:30:00,241.39,241.83,240.94,241.1,71881.0,218.1101,218.5077,217.7035,217.8481,71881.0
2019-01-04 11:40:00,241.1,241.66,240.83,241.36,49027.0,217.8481,218.3541,217.6042,218.083,49027.0
2019-01-04 11:50:00,241.41,241.94,241.12,241.27,70728.0,218.1282,218.6071,217.8662,218.0017,70728.0
2019-01-04 12:00:00,241.25,241.88,240.94,241.67,35984.0,217.9836,218.5529,217.7035,218.3631,35984.0
2019-01-04 12:10:00,241.62,242.66,241.58,242.66,40433.0,218.318,219.2577,218.2818,219.2577,40433.0
2019-01-04 12:20:00,242.62,242.89,242.4,242.55,24816.0,219.2215,219.4655,219.0227,219.1583,24816.0
2019-01-04 12:30:00,242.56,242.82,242.2,242.8,32312.0,219.1673,219.4022,218.842,219.3842,32312.0
2019-01-04 12:40:00,242.79,243.04,242.26,242.52,86190.0,219.3751,219.601,218.8962,219.1312,86190.0
2019-01-04 12:50:00,242.52,242.95,242.38,242.93,92351.0,219.1312,219.5197,219.0047,219.5016,92351.0
2019-01-04 13:00:00,242.96,243.46,242.89,243.14,80800.0,219.5287,219.9805,219.4655,219.6914,80800.0
2019-01-04 13:10:00,243.11,243.13,242.42,242.55,93985.0,219.6643,219.6823,219.0408,219.1583,93985.0
2019-01-04 13:20:00,242.48,242.5,241.84,242.05,56640.0,219.095,219.1131,218.5167,218.7065,56640.0
2019-01-04 13:30:00,242.13,242.24,241.78,241.78,65294.0,218.7788,218.8782,218.4625,218.4625,65294.0
2019-01-04 13:40:00,241.87,242.28,241.26,242.2,36946.0,218.5439,218.9143,217.9927,218.842,36946.0
2019-01-04 13:50:00,242.24,242.24,241.28,241.7,42914.0,218.8782,218.8782,218.0108,218.3902,42914.0
2019-01-04 14:00:00,241.76,241.76,241.01,241.06,43671.0,218.4445,218.4445,217.7668,217.812,43671.0
2019-01-04 14:10:00,241.08,241.27,240.82,241.02,55842.0,217.83,218.0017,217.5951,217.7758,55842.0
2019-01-04 14:20:00,241.03,241.37,240.75,241.02,106034.0,217.7849,218.0921,217.5319,217.7758,106034.0
2019-01-04 14:30:00,241.0,241.62,240.89,241.62,83999.0,217.7578,218.318,217.6584,218.318,83999.0
2019-01-04 14:40:00,241.57,241.65,240.46,240.87,87269.0,218.2728,218.3451,217.2698,217.6403,87269.0
2019-01-04 14:50:00,240.87,241.0,240.49,240.57,67710.0,217.6403,217.7578,217.2969,217.3692,67710.0
2019-01-04 15:00:00,240.49,241.42,240.45,240.82,85989.0,217.2969,218.1373,217.2608,217.5951,85989.0
2019-01-04 15:10:00,240.8,241.66,240.76,241.6,69822.0,217.577,218.3541,217.5409,218.2999,69822.0
2019-01-04 15:20:00,241.56,241.59,240.7,241.29,105867.0,218.2637,218.2909,217.4867,218.0198,105867.0
2019-01-04 15:30:00,241.28,241.56,240.88,240.95,104610.0,218.0108,218.2637,217.6493,217.7126,104610.0
2019-01-04 15:40:00,240.97,240.98,240.43,240.43,161159.0,217.7307,217.7397,217.2427,217.2427,161159.0
2019-01-04 15:50:00,240.46,240.7,239.34,239.45,430900.0,217.2698,217.4867,216.2578,216.3572,430900.0
2019-01-07 09:30:00,240.4,241.47,240.27,241.0,152331.0,217.2156,218.1824,217.0982,217.7578,152331.0
2019-01-07 09:40:00,241.0,241.39,239.0,239.08,88879.0,217.7578,218.1101,215.9506,216.0229,88879.0
2019-01-07 09:50:00,239.09,239.78,238.54,239.78,132349.0,216.032,216.6554,215.535,216.6554,132349.0
2019-01-07 10:00:00,239.58,239.61,238.78,238.93,137619.0,216.4747,216.5018,215.7519,215.8874,137619.0
2019-01-07 10:10:00,238.95,239.27,238.6,238.63,83414.0,215.9055,216.1946,215.5892,215.6163,83414.0
2019-01-07 10:20:00,238.63,238.91,238.23,238.65,100334.0,215.6163,215.8693,215.2549,215.6344,100334.0
2019-01-07 10:30:00,238.7,240.16,238.42,239.82,76737.0,215.6796,216.9988,215.4266,216.6916,76737.0
2019-01-07 10:40:00,239.8,240.25,239.5,240.0,92401.0,216.6735,217.0801,216.4024,216.8542,92401.0
2019-01-07 10:50:00,239.95,240.22,239.58,239.79,71272.0,216.809,217.053,216.4747,216.6645,71272.0
2019-01-07 11:00:00,239.78,240.38,239.74,239.94,93720.0,216.6554,217.1976,216.6193,216.8,93720.0
2019-01-07 11:10:00,239.99,240.34,239.94,240.15,106864.0,216.8452,217.1614,216.8,216.9897,106864.0
2019-01-07 11:20:00,240.15,240.25,239.69,240.02,52103.0,216.9897,217.0801,216.5741,216.8723,52103.0
2019-01-07 11:30:00,240.01,240.98,239.65,240.78,56405.0,216.8632,217.7397,216.538,217.559,56405.0
2019-01-07 11:40:00,240.72,240.99,240.55,240.74,74691.0,217.5048,217.7487,217.3512,217.5228,74691.0
2019-01-07 11:50:00,240.76,241.33,240.76,241.28,47935.0,217.5409,218.0559,217.5409,218.0108,47935.0
2019-01-07 12:00:00,241.29,241.55,241.07,241.41,54448.0,218.0198,218.2547,217.821,218.1282,54448.0
2019-01-07 12:10:00,241.38,241.66,241.08,241.22,40064.0,218.1011,218.3541,217.83,217.9565,40064.0
2019-01-07 12:20:00,241.28,241.74,241.18,241.18,39501.0,218.0108,218.4264,217.9204,217.9204,39501.0
2019-01-07 12:30:00,241.26,241.64,241.09,241.59,42803.0,217.9927,218.336,217.8391,218.2909,42803.0
2019-01-07 12:40:00,241.61,241.61,241.0,241.0,31581.0,218.3089,218.3089,217.7578,217.7578,31581.0
2019-01-07 12:50:00,241.03,241.52,240.85,241.1,44783.0,217.7849,218.2276,217.6222,217.8481,44783.0
2019-01-07 13:00:00,241.1,241.28,241.03,241.26,49664.0,217.8481,218.0108,217.7849,217.9927,49664.0
2019-01-07 13:10:00,241.26,241.84,241.22,241.3,50368.0,217.9927,218.5167,217.9565,218.0288,50368.0
2019-01-07 13:20:00,241.38,241.7,241.32,241.62,30062.0,218.1011,218.3902,218.0469,218.318,30062.0
2019-01-07 13:30:00,241.57,241.98,241.45,241.57,53081.0,218.2728,218.6432,218.1644,218.2728,53081.0
2019-01-07 13:40:00,241.56,241.82,241.06,241.1,50470.0,218.2637,218.4987,217.812,217.8481,50470.0
2019-01-07 13:50:00,241.07,241.16,240.64,240.84,55305.0,217.821,217.9023,217.4325,217.6132,55305.0
2019-01-07 14:00:00,240.79,241.06,240.52,240.76,64097.0,217.568,217.812,217.324,217.5409,64097.0
2019-01-07 14:10:00,240.74,240.96,240.48,240.67,53497.0,217.5228,217.7216,217.2879,217.4596,53497.0
2019-01-07 14:20:00,240.66,240.68,240.08,240.29,51402.0,217.4505,217.4686,216.9265,217.1162,51402.0
2019-01-07 14:30:00,240.25,240.54,240.13,240.51,33812.0,217.0801,217.3421,216.9717,217.315,33812.0
2019-01-07 14:40:00,240.53,240.65,240.16,240.35,37570.0,217.3331,217.4415,216.9988,217.1704,37570.0
2019-01-07 14:50:00,240.38,240.39,239.93,239.99,46585.0,217.1976,217.2066,216.7909,216.8452,46585.0
2019-01-07 15:00:00,239.97,240.73,239.93,240.66,38562.0,216.8271,217.5138,216.7909,217.4505,38562.0
2019-01-07 15:10:00,240.63,240.95,240.37,240.89,52438.0,217.4234,217.7126,217.1885,217.6584,52438.0
2019-01-07 15:20:00,240.92,241.34,240.86,241.17,66072.0,217.6855,218.065,217.6313,217.9114,66072.0
2019-01-07 15:30:00,241.2,241.28,240.8,241.0,79514.0,217.9385,218.0108,217.577,217.7578,79514.0
2019-01-07 15:40:00,240.95,241.14,240.54,241.07,96323.0,217.7126,217.8843,217.3421,217.821,96323.0
2019-01-07 15:50:00,241.07,241.26,239.74,240.13,234523.0,217.821,217.9927,216.6193,216.9717,234523.0
2019-01-08 09:30:00,242.33,244.75,242.09,243.86,149874.0,218.9595,221.1461,218.7426,220.3419,149874.0
2019-01-08 09:40:00,243.95,244.79,243.82,244.11,107732.0,220.4233,221.1822,220.3058,220.5678,107732.0
2019-01-08 09:50:00,243.97,244.05,243.13,243.49,100355.0,220.4413,220.5136,219.6823,220.0076,100355.0
2019-01-08 10:00:00,243.29,243.67,243.06,243.23,74222.0,219.8269,220.1703,219.6191,219.7727,74222.0
2019-01-08 10:10:00,243.28,243.6,242.05,242.06,68814.0,219.8179,220.107,218.7065,218.7155,68814.0
2019-01-08 10:20:00,242.16,243.02,241.87,242.02,88612.0,218.8059,219.5829,218.5439,218.6794,88612.0
2019-01-08 10:30:00,242.08,243.0,241.87,242.84,98624.0,218.7336,219.5649,218.5439,219.4203,98624.0
2019-01-08 10:40:00,242.78,242.99,242.07,242.21,68898.0,219.3661,219.5558,218.7246,218.8511,68898.0
2019-01-08 10:50:00,242.29,242.3,241.15,241.82,59678.0,218.9233,218.9324,217.8933,218.4987,59678.0
2019-01-08 11:00:00,241.98,242.9,241.84,242.12,60776.0,218.6432,219.4745,218.5167,218.7697,60776.0
2019-01-08 11:10:00,242.12,242.13,240.59,241.16,69103.0,218.7697,218.7788,217.3873,217.9023,69103.0
2019-01-08 11:20:00,241.22,241.28,240.48,240.77,62859.0,217.9565,218.0108,217.2879,217.5499,62859.0
2019-01-08 11:30:00,240.8,240.81,239.83,240.07,84037.0,217.577,217.5861,216.7006,216.9174,84037.0
2019-01-08 11:40:00,239.98,240.67,239.71,240.65,107210.0,216.8361,217.4596,216.5922,217.4415,107210.0
2019-01-08 11:50:00,240.61,241.35,240.53,241.26,70247.0,217.4054,218.074,217.3331,217.9927,70247.0
2019-01-08 12:00:00,241.23,241.42,240.8,240.94,58975.0,217.9656,218.1373,217.577,217.7035,58975.0
2019-01-08 12:10:00,240.93,241.32,240.6,241.08,36439.0,217.6945,218.0469,217.3963,217.83,36439.0
2019-01-08 12:20:00,241.12,241.8,241.02,241.43,50168.0,217.8662,218.4806,217.7758,218.1463,50168.0
2019-01-08 12:30:00,241.43,241.66,240.73,240.84,41545.0,218.1463,218.3541,217.5138,217.6132,41545.0
2019-01-08 12:40:00,240.84,241.48,240.42,240.42,38181.0,217.6132,218.1915,217.2337,217.2337,38181.0
2019-01-08 12:50:00,240.39,241.69,240.2,241.58,56910.0,217.2066,218.3812,217.0349,218.2818,56910.0
2019-01-08 13:00:00,241.53,242.2,241.07,242.18,54650.0,218.2366,218.842,217.821,218.824,54650.0
2019-01-08 13:10:00,242.15,242.39,241.87,242.06,47136.0,218.7968,219.0137,218.5439,218.7155,47136.0
2019-01-08 13:20:00,242.06,242.67,242.05,242.47,43547.0,218.7155,219.2667,218.7065,219.086,43547.0
2019-01-08 13:30:00,242.46,242.76,242.27,242.49,36221.0,219.077,219.348,218.9053,219.1041,36221.0
2019-01-08 13:40:00,242.51,242.8,242.24,242.7,41729.0,219.1221,219.3842,218.8782,219.2938,41729.0
2019-01-08 13:50:00,242.71,243.44,242.66,242.84,36664.0,219.3028,219.9624,219.2577,219.4203,36664.0
2019-01-08 14:00:00,242.8,243.06,242.45,242.63,29060.0,219.3842,219.6191,219.0679,219.2306,29060.0
2019-01-08 14:10:00,242.68,242.9,242.5,242.64,25680.0,219.2757,219.4745,219.1131,219.2396,25680.0
2019-01-08 14:20:00,242.59,242.63,241.99,242.29,33806.0,219.1944,219.2306,218.6523,218.9233,33806.0
2019-01-08 14:30:00,242.24,242.85,242.13,242.85,33739.0,218.8782,219.4293,218.7788,219.4293,33739.0
2019-01-08 14:40:00,242.94,243.0,242.45,242.88,32607.0,219.5107,219.5649,219.0679,219.4564,32607.0
2019-01-08 14:50:00,242.91,242.91,242.24,242.34,31039.0,219.4836,219.4836,218.8782,218.9685,31039.0
2019-01-08 15:00:00,242.31,242.46,241.77,242.12,53786.0,218.9414,219.077,218.4535,218.7697,53786.0
2019-01-08 15:10:00,242.11,242.69,242.06,242.57,40249.0,218.7607,219.2848,218.7155,219.1763,40249.0
2019-01-08 15:20:00,242.6,242.74,242.26,242.7,72484.0,219.2035,219.3299,218.8962,219.2938,72484.0
2019-01-08 15:30:00,242.7,243.16,242.64,242.93,56719.0,219.2938,219.7094,219.2396,219.5016,56719.0
2019-01-08 15:40:00,242.94,243.08,242.74,242.8,68270.0,219.5107,219.6372,219.3299,219.3842,68270.0
2019-01-08 15:50:00,242.81,243.24,242.63,243.23,161243.0,219.3932,219.7817,219.2306,219.7727,161243.0
2019-01-09 09:30:00,244.76,246.4,244.5,245.56,164607.0,221.1551,222.637,220.9202,221.878,164607.0
2019-01-09 09:40:00,245.46,245.72,244.2,244.96,86491.0,221.7876,222.0226,220.6491,221.3359,86491.0
2019-01-09 09:50:00,244.94,245.91,244.83,245.69,39207.0,221.3178,222.1942,221.2184,221.9954,39207.0
2019-01-09 10:00:00,245.66,246.2,245.36,245.96,76281.0,221.9683,222.4563,221.6973,222.2394,76281.0
2019-01-09 10:10:00,246.08,246.63,245.65,245.67,62900.0,222.3478,222.8448,221.9593,221.9774,62900.0
2019-01-09 10:20:00,245.68,245.96,245.09,245.37,34162.0,221.9864,222.2394,221.4533,221.7063,34162.0
2019-01-09 10:30:00,245.37,245.37,243.68,244.17,60707.0,221.7063,221.7063,220.1793,220.622,60707.0
2019-01-09 10:40:00,244.09,244.23,243.32,244.12,50616.0,220.5498,220.6763,219.854,220.5769,50616.0
2019-01-09 10:50:00,244.19,245.12,244.12,245.1,45941.0,220.6401,221.4804,220.5769,221.4623,45941.0
2019-01-09 11:00:00,245.07,245.79,244.93,245.31,69624.0,221.4352,222.0858,221.3087,221.6521,69624.0
2019-01-09 11:10:00,245.35,245.42,244.61,244.75,42217.0,221.6882,221.7515,221.0196,221.1461,42217.0
2019-01-09 11:20:00,244.68,244.98,244.4,244.6,41194.0,221.0829,221.3539,220.8299,221.0106,41194.0
2019-01-09 11:30:00,244.58,244.59,243.97,244.28,47745.0,220.9925,221.0015,220.4413,220.7214,47745.0
2019-01-09 11:40:00,244.28,244.7,243.94,244.25,64361.0,220.7214,221.1009,220.4142,220.6943,64361.0
2019-01-09 11:50:00,244.27,244.7,243.97,244.53,61461.0,220.7124,221.1009,220.4413,220.9473,61461.0
2019-01-09 12:00:00,244.49,244.49,243.96,244.05,44822.0,220.9112,220.9112,220.4323,220.5136,44822.0
2019-01-09 12:10:00,243.96,244.21,243.74,243.94,29532.0,220.4323,220.6582,220.2335,220.4142,29532.0
2019-01-09 12:20:00,244.01,244.16,243.69,243.8,35361.0,220.4775,220.613,220.1883,220.2877,35361.0
2019-01-09 12:30:00,243.82,244.02,243.62,243.72,54901.0,220.3058,220.4865,220.1251,220.2154,54901.0
2019-01-09 12:40:00,243.73,244.2,243.63,243.91,58059.0,220.2245,220.6491,220.1341,220.3871,58059.0
2019-01-09 12:50:00,243.87,244.14,243.5,243.5,31120.0,220.351,220.5949,220.0167,220.0167,31120.0
2019-01-09 13:00:00,243.57,243.62,242.91,242.99,45875.0,220.0799,220.1251,219.4836,219.5558,45875.0
2019-01-09 13:10:00,242.99,243.22,242.23,243.17,69794.0,219.5558,219.7637,218.8691,219.7185,69794.0
2019-01-09 13:20:00,243.19,243.37,243.0,243.1,30864.0,219.7366,219.8992,219.5649,219.6552,30864.0
2019-01-09 13:30:00,243.1,243.26,242.8,243.21,30553.0,219.6552,219.7998,219.3842,219.7546,30553.0
2019-01-09 13:40:00,243.15,243.39,242.97,243.12,28972.0,219.7004,219.9173,219.5378,219.6733,28972.0
2019-01-09 13:50:00,243.09,243.09,242.34,242.54,32597.0,219.6462,219.6462,218.9685,219.1492,32597.0
2019-01-09 14:00:00,242.6,243.56,242.59,243.53,42902.0,219.2035,220.0709,219.1944,220.0438,42902.0
2019-01-09 14:10:00,243.5,243.5,242.65,242.77,23954.0,220.0167,220.0167,219.2486,219.3571,23954.0
2019-01-09 14:20:00,242.67,242.91,242.06,242.54,43039.0,219.2667,219.4836,218.7155,219.1492,43039.0
2019-01-09 14:30:00,242.56,243.0,242.17,243.0,49014.0,219.1673,219.5649,218.8149,219.5649,49014.0
2019-01-09 14:40:00,242.96,243.36,242.88,243.22,31840.0,219.5287,219.8902,219.4564,219.7637,31840.0
2019-01-09 14:50:00,243.23,243.24,242.74,242.91,50571.0,219.7727,219.7817,219.3299,219.4836,50571.0
2019-01-09 15:00:00,242.94,243.48,242.77,243.39,43006.0,219.5107,219.9986,219.3571,219.9173,43006.0
2019-01-09 15:10:00,243.42,243.6,243.18,243.27,28348.0,219.9444,220.107,219.7275,219.8088,28348.0
2019-01-09 15:20:00,243.29,243.51,243.18,243.37,55821.0,219.8269,220.0257,219.7275,219.8992,55821.0
2019-01-09 15:30:00,243.36,243.86,243.1,243.44,72231.0,219.8902,220.3419,219.6552,219.9624,72231.0
2019-01-09 15:40:00,243.44,243.48,242.85,243.08,90906.0,219.9624,219.9986,219.4293,219.6372,90906.0
2019-01-09 15:50:00,243.06,243.73,242.77,243.55,158027.0,219.6191,220.2245,219.3571,220.0618,158027.0
2019-01-10 09:30:00,242.08,244.2,241.41,243.57,82972.0,218.7336,220.6491,218.1282,220.0799,82972.0
2019-01-10 09:40:00,243.36,243.84,242.27,242.49,57803.0,219.8902,220.3239,218.9053,219.1041,57803.0
2019-01-10 09:50:00,242.55,243.87,242.52,243.62,64622.0,219.1583,220.351,219.1312,220.1251,64622.0
2019-01-10 10:00:00,243.61,244.18,243.04,243.14,71812.0,220.116,220.6311,219.601,219.6914,71812.0
2019-01-10 10:10:00,243.06,243.32,242.24,242.82,42752.0,219.6191,219.854,218.8782,219.4022,42752.0
2019-01-10 10:20:00,242.69,243.43,242.69,243.43,31992.0,219.2848,219.9534,219.2848,219.9534,31992.0
2019-01-10 10:30:00,243.38,243.98,243.09,243.63,39052.0,219.9082,220.4504,219.6462,220.1341,39052.0
2019-01-10 10:40:00,243.57,243.59,243.33,243.57,21248.0,220.0799,220.098,219.863,220.0799,21248.0
2019-01-10 10:50:00,243.53,243.88,243.37,243.43,22406.0,220.0438,220.36,219.8992,219.9534,22406.0
2019-01-10 11:00:00,243.42,244.06,243.29,243.8,24234.0,219.9444,220.5226,219.8269,220.2877,24234.0
2019-01-10 11:10:00,243.84,244.23,243.5,243.5,47532.0,220.3239,220.6763,220.0167,220.0167,47532.0
2019-01-10 11:20:00,243.53,243.57,243.12,243.27,53377.0,220.0438,220.0799,219.6733,219.8088,53377.0
2019-01-10 11:30:00,243.3,243.97,243.27,243.69,65856.0,219.8359,220.4413,219.8088,220.1883,65856.0
2019-01-10 11:40:00,243.68,243.71,243.26,243.3,42474.0,220.1793,220.2064,219.7998,219.8359,42474.0
2019-01-10 11:50:00,243.28,243.28,242.65,242.97,50247.0,219.8179,219.8179,219.2486,219.5378,50247.0
2019-01-10 12:00:00,242.94,243.28,242.4,242.56,49394.0,219.5107,219.8179,219.0227,219.1673,49394.0
2019-01-10 12:10:00,242.6,242.98,242.43,242.9,27042.0,219.2035,219.5468,219.0498,219.4745,27042.0
2019-01-10 12:20:00,242.79,243.02,242.59,242.92,26786.0,219.3751,219.5829,219.1944,219.4926,26786.0
2019-01-10 12:30:00,242.98,243.12,242.78,243.01,34296.0,219.5468,219.6733,219.3661,219.5739,34296.0
2019-01-10 12:40:00,242.98,243.48,242.63,243.24,29836.0,219.5468,219.9986,219.2306,219.7817,29836.0
2019-01-10 12:50:00,243.27,243.8,243.21,243.72,35191.0,219.8088,220.2877,219.7546,220.2154,35191.0
2019-01-10 13:00:00,243.69,243.69,242.85,242.95,44316.0,220.1883,220.1883,219.4293,219.5197,44316.0
2019-01-10 13:10:00,242.97,243.11,242.38,242.54,32970.0,219.5378,219.6643,219.0047,219.1492,32970.0
2019-01-10 13:20:00,242.49,243.32,242.38,243.16,26079.0,219.1041,219.854,219.0047,219.7094,26079.0
2019-01-10 13:30:00,243.15,243.19,242.68,242.9,27613.0,219.7004,219.7366,219.2757,219.4745,27613.0
2019-01-10 13:40:00,242.84,243.38,242.49,242.97,45718.0,219.4203,219.9082,219.1041,219.5378,45718.0
2019-01-10 13:50:00,243.06,243.06,242.61,242.89,17909.0,219.6191,219.6191,219.2125,219.4655,17909.0
2019-01-10 14:00:00,242.97,243.97,242.97,243.84,25993.0,219.5378,220.4413,219.5378,220.3239,25993.0
2019-01-10 14:10:00,243.9,244.17,243.6,244.14,33539.0,220.3781,220.622,220.107,220.5949,33539.0
2019-01-10 14:20:00,244.17,244.34,243.93,243.99,71029.0,220.622,220.7756,220.4052,220.4594,71029.0
2019-01-10 14:30:00,243.95,244.23,243.91,244.18,62199.0,220.4233,220.6763,220.3871,220.6311,62199.0
2019-01-10 14:40:00,244.24,244.4,243.92,244.15,46143.0,220.6853,220.8299,220.3961,220.604,46143.0
2019-01-10 14:50:00,244.12,244.19,243.39,243.68,49529.0,220.5769,220.6401,219.9173,220.1793,49529.0
2019-01-10 15:00:00,243.64,243.95,243.43,243.5,31323.0,220.1432,220.4233,219.9534,220.0167,31323.0
2019-01-10 15:10:00,243.49,243.95,243.38,243.74,53132.0,220.0076,220.4233,219.9082,220.2335,53132.0
2019-01-10 15:20:00,243.74,244.22,243.73,244.1,59026.0,220.2335,220.6672,220.2245,220.5588,59026.0
2019-01-10 15:30:00,244.09,244.15,243.81,244.02,53957.0,220.5498,220.604,220.2968,220.4865,53957.0
2019-01-10 15:40:00,244.05,244.67,244.05,244.59,72254.0,220.5136,221.0738,220.5136,221.0015,72254.0
2019-01-10 15:50:00,244.59,245.14,244.42,244.7,185788.0,221.0015,221.4985,220.8479,221.1009,185788.0
2019-01-11 09:30:00,243.45,245.88,243.42,244.8,107899.0,219.9715,222.1671,219.9444,221.1913,107899.0
2019-01-11 09:40:00,244.88,245.09,243.78,244.05,92937.0,221.2636,221.4533,220.2697,220.5136,92937.0
2019-01-11 09:50:00,244.09,244.23,243.27,244.17,70414.0,220.5498,220.6763,219.8088,220.622,70414.0
2019-01-11 10:00:00,244.16,244.49,243.6,244.43,57394.0,220.613,220.9112,220.107,220.857,57394.0
2019-01-11 10:10:00,244.38,244.63,243.89,244.31,61779.0,220.8118,221.0377,220.369,220.7485,61779.0
2019-01-11 10:20:00,244.36,244.58,243.99,244.17,75226.0,220.7937,220.9925,220.4594,220.622,75226.0
2019-01-11 10:30:00,244.21,244.95,244.14,244.71,63402.0,220.6582,221.3268,220.5949,221.11,63402.0
2019-01-11 10:40:00,244.76,245.37,244.76,245.03,60087.0,221.1551,221.7063,221.1551,221.3991,60087.0
2019-01-11 10:50:00,245.03,245.72,244.74,245.55,61210.0,221.3991,222.0226,221.1371,221.869,61210.0
2019-01-11 11:00:00,245.56,245.6,244.94,245.0,62381.0,221.878,221.9141,221.3178,221.372,62381.0
2019-01-11 11:10:00,245.06,245.41,244.78,245.25,61766.0,221.4262,221.7425,221.1732,221.5979,61766.0
2019-01-11 11:20:00,245.22,245.32,244.92,245.14,37665.0,221.5708,221.6611,221.2997,221.4985,37665.0
2019-01-11 11:30:00,245.17,245.58,245.04,245.55,37646.0,221.5256,221.8961,221.4081,221.869,37646.0
2019-01-11 11:40:00,245.48,246.38,245.46,246.05,102176.0,221.8057,222.6189,221.7876,222.3207,102176.0
2019-01-11 11:50:00,246.09,246.15,245.74,245.9,42819.0,222.3569,222.4111,222.0406,222.1852,42819.0
2019-01-11 12:00:00,245.95,246.08,245.67,245.67,44261.0,222.2304,222.3478,221.9774,221.9774,44261.0
2019-01-11 12:10:00,245.68,245.71,245.37,245.66,31822.0,221.9864,222.0135,221.7063,221.9683,31822.0
2019-01-11 12:20:00,245.72,245.86,245.5,245.67,28045.0,222.0226,222.1491,221.8238,221.9774,28045.0
2019-01-11 12:30:00,245.65,245.91,245.55,245.71,34998.0,221.9593,222.1942,221.869,222.0135,34998.0
2019-01-11 12:40:00,245.74,246.04,245.5,245.53,38838.0,222.0406,222.3117,221.8238,221.8509,38838.0
2019-01-11 12:50:00,245.55,246.1,245.55,246.03,33067.0,221.869,222.3659,221.869,222.3027,33067.0
2019-01-11 13:00:00,246.02,246.11,245.52,245.61,34804.0,222.2936,222.3749,221.8418,221.9232,34804.0
2019-01-11 13:10:00,245.63,245.69,245.19,245.46,42542.0,221.9412,221.9954,221.5437,221.7876,42542.0
2019-01-11 13:20:00,245.49,245.51,245.23,245.47,34598.0,221.8147,221.8328,221.5798,221.7967,34598.0
2019-01-11 13:30:00,245.48,245.48,245.18,245.34,37128.0,221.8057,221.8057,221.5346,221.6792,37128.0
2019-01-11 13:40:00,245.31,245.74,245.27,245.56,31158.0,221.6521,222.0406,221.616,221.878,31158.0
2019-01-11 13:50:00,245.54,245.74,245.5,245.66,26968.0,221.8599,222.0406,221.8238,221.9683,26968.0
2019-01-11 14:00:00,245.63,245.78,245.45,245.78,43173.0,221.9412,222.0768,221.7786,222.0768,43173.0
2019-01-11 14:10:00,245.74,245.91,245.68,245.74,39178.0,222.0406,222.1942,221.9864,222.0406,39178.0
2019-01-11 14:20:00,245.69,245.97,245.58,245.87,37336.0,221.9954,222.2484,221.8961,222.1581,37336.0
2019-01-11 14:30:00,245.93,246.15,245.66,246.15,58088.0,222.2123,222.4111,221.9683,222.4111,58088.0
2019-01-11 14:40:00,246.17,246.5,246.1,246.36,69944.0,222.4292,222.7273,222.3659,222.6008,69944.0
2019-01-11 14:50:00,246.36,246.49,246.05,246.25,59020.0,222.6008,222.7183,222.3207,222.5014,59020.0
2019-01-11 15:00:00,246.25,246.66,246.13,246.64,64028.0,222.5014,222.8719,222.393,222.8538,64028.0
2019-01-11 15:10:00,246.64,246.85,246.6,246.77,66068.0,222.8538,223.0436,222.8177,222.9713,66068.0
2019-01-11 15:20:00,246.79,246.9,246.73,246.85,107269.0,222.9894,223.0888,222.9352,223.0436,107269.0
2019-01-11 15:30:00,246.85,247.29,246.73,247.27,117652.0,223.0436,223.4411,222.9352,223.4231,117652.0
2019-01-11 15:40:00,247.26,247.7,247.25,247.65,168662.0,223.414,223.8116,223.405,223.7664,168662.0
2019-01-11 15:50:00,247.66,247.76,247.21,247.6,285138.0,223.7755,223.8658,223.3689,223.7212,285138.0
2019-01-14 09:30:00,246.59,247.86,246.11,247.76,214669.0,222.8087,223.9562,222.3749,223.8658,214669.0
2019-01-14 09:40:00,247.87,249.1,247.86,248.59,140381.0,223.9652,225.0766,223.9562,224.6158,140381.0
2019-01-14 09:50:00,248.59,248.81,248.25,248.59,111066.0,224.6158,224.8146,224.3086,224.6158,111066.0
2019-01-14 10:00:00,248.62,249.23,248.5,249.22,95082.0,224.6429,225.194,224.5345,225.185,95082.0
2019-01-14 10:10:00,249.23,249.92,249.22,249.28,147165.0,225.194,225.8175,225.185,225.2392,147165.0
2019-01-14 10:20:00,249.25,249.39,248.58,248.58,99978.0,225.2121,225.3386,224.6067,224.6067,99978.0
2019-01-14 10:30:00,248.57,249.17,248.48,248.95,100852.0,224.5977,225.1398,224.5164,224.9411,100852.0
2019-01-14 10:40:00,248.99,249.26,248.55,248.6,75267.0,224.9772,225.2212,224.5796,224.6248,75267.0
2019-01-14 10:50:00,248.58,249.36,248.49,248.75,62548.0,224.6067,225.3115,224.5254,224.7603,62548.0
2019-01-14 11:00:00,248.71,248.86,248.35,248.44,108257.0,224.7242,224.8597,224.3989,224.4802,108257.0
2019-01-14 11:10:00,248.48,248.48,247.57,247.81,66944.0,224.5164,224.5164,223.6941,223.911,66944.0
2019-01-14 11:20:00,247.73,248.27,247.65,248.13,54796.0,223.8387,224.3266,223.7664,224.2001,54796.0
2019-01-14 11:30:00,248.17,249.18,248.1,249.16,60507.0,224.2363,225.1489,224.173,225.1308,60507.0
2019-01-14 11:40:00,249.16,249.23,248.73,249.12,50558.0,225.1308,225.194,224.7423,225.0947,50558.0
2019-01-14 11:50:00,249.06,249.1,248.63,248.91,69644.0,225.0404,225.0766,224.6519,224.9049,69644.0
2019-01-14 12:00:00,248.88,249.34,248.74,249.26,60607.0,224.8778,225.2934,224.7513,225.2212,60607.0
2019-01-14 12:10:00,249.28,249.62,249.11,249.43,99287.0,225.2392,225.5464,225.0856,225.3748,99287.0
2019-01-14 12:20:00,249.42,249.61,249.25,249.49,66392.0,225.3657,225.5374,225.2121,225.429,66392.0
2019-01-14 12:30:00,249.49,249.88,249.35,249.76,119065.0,225.429,225.7814,225.3025,225.6729,119065.0
2019-01-14 12:40:00,249.75,249.88,249.41,249.77,94752.0,225.6639,225.7814,225.3567,225.682,94752.0
2019-01-14 12:50:00,249.77,249.77,249.15,249.17,87705.0,225.682,225.682,225.1218,225.1398,87705.0
2019-01-14 13:00:00,249.14,249.87,249.02,249.77,120039.0,225.1127,225.7723,225.0043,225.682,120039.0
2019-01-14 13:10:00,249.73,249.86,249.23,249.32,111997.0,225.6458,225.7633,225.194,225.2754,111997.0
2019-01-14 13:20:00,249.27,249.45,248.96,249.04,48861.0,225.2302,225.3928,224.9501,225.0224,48861.0
2019-01-14 13:30:00,249.08,249.63,248.8,248.96,95021.0,225.0585,225.5555,224.8055,224.9501,95021.0
2019-01-14 13:40:00,248.98,249.08,248.62,248.68,72024.0,224.9682,225.0585,224.6429,224.6971,72024.0
2019-01-14 13:50:00,248.7,248.73,248.38,248.61,33357.0,224.7152,224.7423,224.426,224.6338,33357.0
2019-01-14 14:00:00,248.64,248.97,248.18,248.55,72835.0,224.6609,224.9591,224.2453,224.5796,72835.0
2019-01-14 14:10:00,248.59,248.91,248.12,248.12,71573.0,224.6158,224.9049,224.1911,224.1911,71573.0
2019-01-14 14:20:00,248.19,248.45,247.89,248.38,76497.0,224.2543,224.4893,223.9833,224.426,76497.0
2019-01-14 14:30:00,248.34,248.71,248.23,248.37,136401.0,224.3899,224.7242,224.2905,224.417,136401.0
2019-01-14 14:40:00,248.39,248.64,248.17,248.46,93440.0,224.4351,224.6609,224.2363,224.4983,93440.0
2019-01-14 14:50:00,248.46,248.59,248.18,248.31,78860.0,224.4983,224.6158,224.2453,224.3628,78860.0
2019-01-14 15:00:00,248.37,248.51,248.15,248.41,93747.0,224.417,224.5435,224.2182,224.4531,93747.0
2019-01-14 15:10:00,248.41,248.73,248.35,248.66,94624.0,224.4531,224.7423,224.3989,224.679,94624.0
2019-01-14 15:20:00,248.69,248.72,248.2,248.24,59055.0,224.7061,224.7332,224.2634,224.2995,59055.0
2019-01-14 15:30:00,248.24,248.61,248.23,248.44,92555.0,224.2995,224.6338,224.2905,224.4802,92555.0
2019-01-14 15:40:00,248.48,248.53,247.95,247.98,130941.0,224.5164,224.5616,224.0375,224.0646,130941.0
2019-01-14 15:50:00,248.01,248.4,247.81,247.88,196222.0,224.0917,224.4441,223.911,223.9742,196222.0
2019-01-15 09:30:00,250.0,253.0,247.0,248.57,338776.0,225.8898,228.6005,223.1791,224.5977,338776.0
2019-01-15 09:40:00,248.5,249.71,247.45,249.63,159911.0,224.5345,225.6278,223.5857,225.5555,159911.0
2019-01-15 09:50:00,249.72,251.26,249.6,251.0,162407.0,225.6368,227.0283,225.5284,226.7933,162407.0
2019-01-15 10:00:00,251.05,252.94,251.0,251.09,130435.0,226.8385,228.5463,226.7933,226.8747,130435.0
2019-01-15 10:10:00,251.0,252.09,250.69,251.96,92208.0,226.7933,227.7782,226.5132,227.6608,92208.0
2019-01-15 10:20:00,251.98,252.8,251.8,252.46,100374.0,227.6788,228.4198,227.5162,228.1125,100374.0
2019-01-15 10:30:00,252.62,253.25,252.16,253.18,79599.0,228.2571,228.8264,227.8415,228.7631,79599.0
2019-01-15 10:40:00,253.33,254.0,253.09,253.38,78521.0,228.8986,229.504,228.6818,228.9438,78521.0
2019-01-15 10:50:00,253.37,254.25,253.21,253.96,76786.0,228.9348,229.7299,228.7902,229.4679,76786.0
2019-01-15 11:00:00,253.83,254.8,253.62,254.71,74470.0,229.3504,230.2269,229.1607,230.1456,74470.0
2019-01-15 11:10:00,254.62,255.6,254.47,255.58,133729.0,230.0642,230.9497,229.9287,230.9316,133729.0
2019-01-15 11:20:00,255.58,255.92,255.01,255.22,115873.0,230.9316,231.2389,230.4166,230.6064,115873.0
2019-01-15 11:30:00,255.21,255.33,254.37,255.13,71481.0,230.5973,230.7058,229.8383,230.525,71481.0
2019-01-15 11:40:00,255.13,255.56,254.9,255.36,69414.0,230.525,230.9136,230.3172,230.7329,69414.0
2019-01-15 11:50:00,255.34,255.87,255.15,255.82,71659.0,230.7148,231.1937,230.5431,231.1485,71659.0
2019-01-15 12:00:00,255.84,256.63,255.75,256.29,95034.0,231.1666,231.8804,231.0853,231.5732,95034.0
2019-01-15 12:10:00,256.3,256.83,256.18,256.53,58773.0,231.5822,232.0611,231.4738,231.79,58773.0
2019-01-15 12:20:00,256.55,256.83,256.0,256.0,77680.0,231.8081,232.0611,231.3111,231.3111,77680.0
2019-01-15 12:30:00,256.07,256.08,255.5,255.86,65077.0,231.3744,231.3834,230.8594,231.1846,65077.0
2019-01-15 12:40:00,255.95,255.97,255.37,255.83,55713.0,231.266,231.284,230.7419,231.1575,55713.0
2019-01-15 12:50:00,255.79,256.03,255.24,255.48,45926.0,231.1214,231.3383,230.6244,230.8413,45926.0
2019-01-15 13:00:00,255.45,255.45,254.6,254.8,51986.0,230.8142,230.8142,230.0462,230.2269,51986.0
2019-01-15 13:10:00,254.84,255.28,254.57,255.06,38376.0,230.263,230.6606,230.0191,230.4618,38376.0
2019-01-15 13:20:00,255.09,255.33,254.6,255.05,46128.0,230.4889,230.7058,230.0462,230.4528,46128.0
2019-01-15 13:30:00,255.13,255.48,255.12,255.23,36730.0,230.525,230.8413,230.516,230.6154,36730.0
2019-01-15 13:40:00,255.3,255.58,254.86,254.99,40032.0,230.6787,230.9316,230.2811,230.3985,40032.0
2019-01-15 13:50:00,254.92,255.2,254.72,255.12,45756.0,230.3353,230.5883,230.1546,230.516,45756.0
2019-01-15 14:00:00,255.11,255.54,254.53,254.58,57415.0,230.507,230.8955,229.9829,230.0281,57415.0
2019-01-15 14:10:00,254.48,254.7,254.21,254.46,47409.0,229.9377,230.1365,229.6938,229.9197,47409.0
2019-01-15 14:20:00,254.43,254.43,253.26,253.4,74673.0,229.8926,229.8926,228.8354,228.9619,74673.0
2019-01-15 14:30:00,253.42,253.81,253.14,253.69,70816.0,228.98,229.3323,228.727,229.2239,70816.0
2019-01-15 14:40:00,253.65,254.81,253.62,254.28,75581.0,229.1878,230.2359,229.1607,229.757,75581.0
2019-01-15 14:50:00,254.34,254.99,254.29,254.82,77096.0,229.8112,230.3985,229.7661,230.2449,77096.0
2019-01-15 15:00:00,254.82,255.85,254.65,255.74,74138.0,230.2449,231.1756,230.0913,231.0762,74138.0
2019-01-15 15:10:00,255.75,256.25,255.6,255.63,107414.0,231.0853,231.537,230.9497,230.9768,107414.0
2019-01-15 15:20:00,255.66,255.98,255.3,255.88,71653.0,231.0039,231.2931,230.6787,231.2027,71653.0
2019-01-15 15:30:00,255.88,256.17,255.46,255.91,120802.0,231.2027,231.4647,230.8232,231.2298,120802.0
2019-01-15 15:40:00,255.9,256.64,255.81,256.26,176815.0,231.2208,231.8894,231.1395,231.5461,176815.0
2019-01-15 15:50:00,256.28,256.92,256.08,256.84,330921.0,231.5641,232.1424,231.3834,232.0701,330921.0
2019-01-16 09:30:00,258.73,260.74,258.17,259.95,232481.0,233.7779,235.594,233.2719,234.8802,232481.0
2019-01-16 09:40:00,259.85,260.66,258.54,260.18,189643.0,234.7898,235.5217,233.6062,235.088,189643.0
2019-01-16 09:50:00,260.14,260.24,258.93,259.95,152983.0,235.0519,235.1422,233.9586,234.8802,152983.0
2019-01-16 10:00:00,259.95,260.19,259.49,259.7,159098.0,234.8802,235.0971,234.4646,234.6543,159098.0
2019-01-16 10:10:00,259.79,260.03,259.01,259.57,233681.0,234.7356,234.9525,234.0309,234.5369,233681.0
2019-01-16 10:20:00,259.63,260.0,259.5,259.78,92481.0,234.5911,234.9254,234.4736,234.7266,92481.0
2019-01-16 10:30:00,259.78,259.93,259.31,259.65,96523.0,234.7266,234.8621,234.3019,234.6091,96523.0
2019-01-16 10:40:00,259.65,260.39,259.36,259.51,181480.0,234.6091,235.2778,234.3471,234.4826,181480.0
2019-01-16 10:50:00,259.55,260.05,259.46,259.75,150054.0,234.5188,234.9706,234.4375,234.6995,150054.0
2019-01-16 11:00:00,259.79,259.96,258.89,259.12,96022.0,234.7356,234.8892,233.9224,234.1302,96022.0
2019-01-16 11:10:00,259.17,259.77,259.05,259.44,66344.0,234.1754,234.7176,234.067,234.4194,66344.0
2019-01-16 11:20:00,259.49,259.79,258.91,259.19,73884.0,234.4646,234.7356,233.9405,234.1935,73884.0
2019-01-16 11:30:00,259.18,259.69,258.84,259.51,62616.0,234.1845,234.6453,233.8773,234.4826,62616.0
2019-01-16 11:40:00,259.51,259.58,258.93,258.99,57062.0,234.4826,234.5459,233.9586,234.0128,57062.0
2019-01-16 11:50:00,259.05,259.51,258.9,259.46,72398.0,234.067,234.4826,233.9315,234.4375,72398.0
2019-01-16 12:00:00,259.45,259.85,259.4,259.55,52878.0,234.4284,234.7898,234.3832,234.5188,52878.0
2019-01-16 12:10:00,259.56,260.1,259.55,259.87,137754.0,234.5278,235.0157,234.5188,234.8079,137754.0
2019-01-16 12:20:00,259.87,260.02,259.83,260.0,90201.0,234.8079,234.9435,234.7718,234.9254,90201.0
2019-01-16 12:30:00,260.01,260.04,259.86,260.03,115987.0,234.9344,234.9615,234.7989,234.9525,115987.0
2019-01-16 12:40:00,260.0,260.63,259.97,260.2,131343.0,234.9254,235.4946,234.8983,235.1061,131343.0
2019-01-16 12:50:00,260.21,260.69,260.19,260.59,50668.0,235.1151,235.5488,235.0971,235.4585,50668.0
2019-01-16 13:00:00,260.6,260.86,260.31,260.66,66713.0,235.4675,235.7024,235.2055,235.5217,66713.0
2019-01-16 13:10:00,260.66,260.83,260.46,260.71,54024.0,235.5217,235.6753,235.341,235.5669,54024.0
2019-01-16 13:20:00,260.69,260.94,260.57,260.94,56457.0,235.5488,235.7747,235.4404,235.7747,56457.0
2019-01-16 13:30:00,260.92,260.96,260.8,260.83,54347.0,235.7567,235.7928,235.6482,235.6753,54347.0
2019-01-16 13:40:00,260.86,260.89,260.42,260.8,47492.0,235.7024,235.7295,235.3049,235.6482,47492.0
2019-01-16 13:50:00,260.81,261.41,260.73,261.12,78953.0,235.6573,236.1994,235.585,235.9374,78953.0
2019-01-16 14:00:00,261.12,261.59,261.11,261.51,54816.0,235.9374,236.362,235.9283,236.2898,54816.0
2019-01-16 14:10:00,261.5,261.91,261.49,261.85,74896.0,236.2807,236.6512,236.2717,236.597,74896.0
2019-01-16 14:20:00,261.84,262.09,261.78,262.07,68587.0,236.5879,236.8138,236.5337,236.7957,68587.0
2019-01-16 14:30:00,262.04,262.06,261.88,261.93,60328.0,236.7686,236.7867,236.6241,236.6692,60328.0
2019-01-16 14:40:00,261.98,262.19,261.35,261.55,68494.0,236.7144,236.9042,236.1452,236.3259,68494.0
2019-01-16 14:50:00,261.55,261.82,261.17,261.5,78188.0,236.3259,236.5699,235.9825,236.2807,78188.0
2019-01-16 15:00:00,261.5,261.77,261.36,261.53,62445.0,236.2807,236.5247,236.1542,236.3078,62445.0
2019-01-16 15:10:00,261.54,261.73,261.39,261.63,71183.0,236.3169,236.4885,236.1813,236.3982,71183.0
2019-01-16 15:20:00,261.64,261.79,261.48,261.52,69128.0,236.4072,236.5428,236.2626,236.2988,69128.0
2019-01-16 15:30:00,261.55,261.55,260.91,261.35,105658.0,236.3259,236.3259,235.7476,236.1452,105658.0
2019-01-16 15:40:00,261.38,261.52,261.01,261.45,154209.0,236.1723,236.2988,235.838,236.2355,154209.0
2019-01-16 15:50:00,261.46,261.87,261.09,261.43,371307.0,236.2446,236.615,235.9103,236.2175,371307.0
2019-01-17 09:30:00,260.99,261.61,260.13,261.39,136059.0,235.8199,236.3801,235.0428,236.1813,136059.0
2019-01-17 09:40:00,261.41,261.74,260.4,260.75,102327.0,236.1994,236.4976,235.2868,235.6031,102327.0
2019-01-17 09:50:00,260.74,260.85,260.21,260.62,48296.0,235.594,235.6934,235.1151,235.4856,48296.0
2019-01-17 10:00:00,260.67,261.21,260.58,260.67,82906.0,235.5308,236.0187,235.4494,235.5308,82906.0
2019-01-17 10:10:00,260.63,260.86,260.06,260.14,80676.0,235.4946,235.7024,234.9796,235.0519,80676.0
2019-01-17 10:20:00,260.14,260.53,260.02,260.41,59598.0,235.0519,235.4043,234.9435,235.2958,59598.0
2019-01-17 10:30:00,260.39,260.43,260.02,260.04,47433.0,235.2778,235.3139,234.9435,234.9615,47433.0
2019-01-17 10:40:00,260.09,260.65,260.04,260.56,34779.0,235.0067,235.5127,234.9615,235.4314,34779.0
2019-01-17 10:50:00,260.58,260.62,259.67,259.76,82109.0,235.4494,235.4856,234.6272,234.7085,82109.0
2019-01-17 11:00:00,259.78,260.2,259.75,260.05,34378.0,234.7266,235.1061,234.6995,234.9706,34378.0
2019-01-17 11:10:00,260.03,260.1,259.46,259.56,67810.0,234.9525,235.0157,234.4375,234.5278,67810.0
2019-01-17 11:20:00,259.61,259.8,259.11,259.39,45303.0,234.573,234.7447,234.1212,234.3742,45303.0
2019-01-17 11:30:00,259.32,259.52,258.92,258.99,47319.0,234.311,234.4917,233.9495,234.0128,47319.0
2019-01-17 11:40:00,258.95,259.02,258.61,258.72,41432.0,233.9766,234.0399,233.6694,233.7688,41432.0
2019-01-17 11:50:00,258.84,258.87,258.52,258.76,35447.0,233.8773,233.9044,233.5881,233.805,35447.0
2019-01-17 12:00:00,258.73,258.76,258.25,258.27,31427.0,233.7779,233.805,233.3442,233.3622,31427.0
2019-01-17 12:10:00,258.3,258.38,257.89,257.98,51651.0,233.3893,233.4616,233.0189,233.1002,51651.0
2019-01-17 12:20:00,257.99,258.63,257.98,258.57,45911.0,233.1092,233.6875,233.1002,233.6333,45911.0
2019-01-17 12:30:00,258.52,258.56,258.24,258.51,50867.0,233.5881,233.6243,233.3351,233.5791,50867.0
2019-01-17 12:40:00,258.55,258.68,258.27,258.41,27675.0,233.6152,233.7327,233.3622,233.4887,27675.0
2019-01-17 12:50:00,258.34,258.5,258.28,258.37,38721.0,233.4255,233.57,233.3713,233.4526,38721.0
2019-01-17 13:00:00,258.38,258.5,258.35,258.47,29859.0,233.4616,233.57,233.4345,233.5429,29859.0
2019-01-17 13:10:00,258.44,258.77,258.33,258.68,32400.0,233.5158,233.814,233.4164,233.7327,32400.0
2019-01-17 13:20:00,258.76,258.98,258.68,258.9,25363.0,233.805,234.0038,233.7327,233.9315,25363.0
2019-01-17 13:30:00,258.91,259.08,258.62,258.62,21138.0,233.9405,234.0941,233.6785,233.6785,21138.0
2019-01-17 13:40:00,258.66,258.69,258.35,258.51,30746.0,233.7146,233.7417,233.4345,233.5791,30746.0
2019-01-17 13:50:00,258.49,258.52,258.29,258.43,33823.0,233.561,233.5881,233.3803,233.5068,33823.0
2019-01-17 14:00:00,258.41,258.73,258.32,258.63,47998.0,233.4887,233.7779,233.4074,233.6875,47998.0
2019-01-17 14:10:00,258.68,259.02,258.68,258.73,27157.0,233.7327,234.0399,233.7327,233.7779,27157.0
2019-01-17 14:20:00,258.76,258.83,258.43,258.72,35159.0,233.805,233.8682,233.5068,233.7688,35159.0
2019-01-17 14:30:00,258.72,258.8,258.21,258.43,67693.0,233.7688,233.8411,233.308,233.5068,67693.0
2019-01-17 14:40:00,258.41,260.68,258.4,260.53,115707.0,233.4887,235.5398,233.4797,235.4043,115707.0
2019-01-17 14:50:00,260.6,260.66,259.03,259.86,85855.0,235.4675,235.5217,234.0489,234.7989,85855.0
2019-01-17 15:00:00,259.81,259.87,259.1,259.28,58413.0,234.7537,234.8079,234.1122,234.2748,58413.0
2019-01-17 15:10:00,259.33,259.5,258.79,259.34,79528.0,234.32,234.4736,233.8321,234.329,79528.0
2019-01-17 15:20:00,259.37,259.54,259.1,259.45,62661.0,234.3561,234.5097,234.1122,234.4284,62661.0
2019-01-17 15:30:00,259.45,259.93,259.33,259.66,60127.0,234.4284,234.8621,234.32,234.6182,60127.0
2019-01-17 15:40:00,259.64,259.77,259.4,259.44,98785.0,234.6001,234.7176,234.3832,234.4194,98785.0
2019-01-17 15:50:00,259.47,259.8,259.25,259.77,184353.0,234.4465,234.7447,234.2477,234.7176,184353.0
2019-01-18 09:30:00,262.6,262.68,261.77,262.59,582350.0,237.2746,237.3469,236.5247,237.2656,582350.0
2019-01-18 09:40:00,262.48,262.79,261.17,261.36,64238.0,237.1662,237.4463,235.9825,236.1542,64238.0
2019-01-18 09:50:00,261.36,261.36,260.45,260.88,42024.0,236.1542,236.1542,235.332,235.7205,42024.0
2019-01-18 10:00:00,260.78,261.41,260.42,261.04,50489.0,235.6302,236.1994,235.3049,235.8651,50489.0
2019-01-18 10:10:00,261.15,261.86,260.86,261.13,49327.0,235.9645,236.606,235.7024,235.9464,49327.0
2019-01-18 10:20:00,261.13,261.25,260.59,260.8,66139.0,235.9464,236.0548,235.4585,235.6482,66139.0
2019-01-18 10:30:00,260.84,261.24,260.8,261.05,56387.0,235.6844,236.0458,235.6482,235.8741,56387.0
2019-01-18 10:40:00,261.05,261.93,260.87,261.66,65311.0,235.8741,236.6692,235.7115,236.4253,65311.0
2019-01-18 10:50:00,261.69,262.07,261.3,262.0,51211.0,236.4524,236.7957,236.1,236.7325,51211.0
2019-01-18 11:00:00,261.95,262.68,261.81,262.36,50378.0,236.6873,237.3469,236.5608,237.0578,50378.0
2019-01-18 11:10:00,262.36,262.43,261.86,262.0,38187.0,237.0578,237.121,236.606,236.7325,38187.0
2019-01-18 11:20:00,262.0,262.37,261.86,262.1,85359.0,236.7325,237.0668,236.606,236.8229,85359.0
2019-01-18 11:30:00,262.07,262.51,261.99,262.0,96818.0,236.7957,237.1933,236.7235,236.7325,96818.0
2019-01-18 11:40:00,261.98,262.36,261.9,262.23,71991.0,236.7144,237.0578,236.6421,236.9403,71991.0
2019-01-18 11:50:00,262.25,263.06,262.12,263.0,64009.0,236.9584,237.6903,236.8409,237.6361,64009.0
2019-01-18 12:00:00,263.06,263.5,262.56,262.6,63640.0,237.6903,238.0878,237.2385,237.2746,63640.0
2019-01-18 12:10:00,262.61,263.47,262.6,263.29,46452.0,237.2837,238.0607,237.2746,237.8981,46452.0
2019-01-18 12:20:00,263.31,263.85,263.3,263.77,29515.0,237.9162,238.4041,237.9071,238.3318,29515.0
2019-01-18 12:30:00,263.75,263.93,263.5,263.92,37342.0,238.3137,238.4764,238.0878,238.4673,37342.0
2019-01-18 12:40:00,263.95,264.14,263.77,263.96,56131.0,238.4944,238.6661,238.3318,238.5035,56131.0
2019-01-18 12:50:00,263.96,264.3,263.75,264.22,50033.0,238.5035,238.8107,238.3137,238.7384,50033.0
2019-01-18 13:00:00,264.28,264.35,263.81,263.98,75003.0,238.7926,238.8559,238.3679,238.5215,75003.0
2019-01-18 13:10:00,263.98,264.22,263.87,264.14,49899.0,238.5215,238.7384,238.4222,238.6661,49899.0
2019-01-18 13:20:00,264.12,264.45,263.89,263.98,36172.0,238.648,238.9462,238.4402,238.5215,36172.0
2019-01-18 13:30:00,264.0,264.18,263.81,264.14,62868.0,238.5396,238.7023,238.3679,238.6661,62868.0
2019-01-18 13:40:00,264.1,264.14,263.9,264.12,40559.0,238.63,238.6661,238.4493,238.648,40559.0
2019-01-18 13:50:00,264.14,264.86,263.96,264.81,77895.0,238.6661,239.3167,238.5035,239.2715,77895.0
2019-01-18 14:00:00,264.82,265.32,264.77,265.12,134568.0,239.2805,239.7323,239.2354,239.5516,134568.0
2019-01-18 14:10:00,265.06,265.1,264.63,264.73,72405.0,239.4974,239.5335,239.1089,239.1992,72405.0
2019-01-18 14:20:00,264.71,265.03,264.56,264.63,57481.0,239.1811,239.4703,239.0456,239.1089,57481.0
2019-01-18 14:30:00,264.59,264.73,264.45,264.61,68268.0,239.0727,239.1992,238.9462,239.0908,68268.0
2019-01-18 14:40:00,264.61,265.02,264.57,265.02,63853.0,239.0908,239.4612,239.0546,239.4612,63853.0
2019-01-18 14:50:00,265.02,265.28,264.91,265.18,71308.0,239.4612,239.6962,239.3619,239.6058,71308.0
2019-01-18 15:00:00,265.16,265.2,264.93,265.02,46218.0,239.5877,239.6239,239.3799,239.4612,46218.0
2019-01-18 15:10:00,265.02,265.28,264.93,265.05,73980.0,239.4612,239.6962,239.3799,239.4884,73980.0
2019-01-18 15:20:00,265.06,265.09,264.91,265.02,105935.0,239.4974,239.5245,239.3619,239.4612,105935.0
2019-01-18 15:30:00,265.05,265.15,264.89,265.02,94740.0,239.4884,239.5787,239.3438,239.4612,94740.0
2019-01-18 15:40:00,265.03,265.41,264.8,264.94,144749.0,239.4703,239.8136,239.2625,239.389,144749.0
2019-01-18 15:50:00,264.94,265.74,264.61,265.51,342042.0,239.389,240.1118,239.0908,239.904,342042.0
2019-01-22 09:30:00,264.06,265.86,264.0,265.7,136452.0,238.5938,240.2202,238.5396,240.0757,136452.0
2019-01-22 09:40:00,265.76,265.81,265.0,265.58,78315.0,240.1299,240.1751,239.4432,239.9672,78315.0
2019-01-22 09:50:00,265.54,266.38,265.52,266.17,80383.0,239.9311,240.6901,239.913,240.5003,80383.0
2019-01-22 10:00:00,266.17,266.3,265.54,266.13,80820.0,240.5003,240.6178,239.9311,240.4642,80820.0
2019-01-22 10:10:00,266.2,266.86,265.82,266.71,88955.0,240.5274,241.1238,240.1841,240.9883,88955.0
2019-01-22 10:20:00,266.67,267.17,266.67,267.09,37154.0,240.9521,241.4039,240.9521,241.3316,37154.0
2019-01-22 10:30:00,267.07,267.5,267.04,267.15,32886.0,241.3135,241.7021,241.2864,241.3858,32886.0
2019-01-22 10:40:00,267.11,267.21,266.51,266.67,52472.0,241.3497,241.44,240.8076,240.9521,52472.0
2019-01-22 10:50:00,266.73,267.05,266.52,266.64,58746.0,241.0063,241.2955,240.8166,240.925,58746.0
2019-01-22 11:00:00,266.61,266.75,266.21,266.54,76009.0,240.8979,241.0244,240.5365,240.8347,76009.0
2019-01-22 11:10:00,266.5,266.74,266.35,266.52,45963.0,240.7985,241.0154,240.663,240.8166,45963.0
2019-01-22 11:20:00,266.51,266.64,266.32,266.47,43291.0,240.8076,240.925,240.6359,240.7714,43291.0
2019-01-22 11:30:00,266.45,266.69,266.31,266.33,50542.0,240.7533,240.9702,240.6268,240.6449,50542.0
2019-01-22 11:40:00,266.33,266.34,264.86,264.9,77161.0,240.6449,240.6539,239.3167,239.3528,77161.0
2019-01-22 11:50:00,264.86,265.08,264.21,264.44,54280.0,239.3167,239.5155,238.7294,238.9372,54280.0
2019-01-22 12:00:00,264.52,264.65,264.23,264.49,50892.0,239.0095,239.1269,238.7474,238.9824,50892.0
2019-01-22 12:10:00,264.51,264.73,264.34,264.49,41808.0,239.0004,239.1992,238.8468,238.9824,41808.0
2019-01-22 12:20:00,264.51,264.91,264.39,264.86,37161.0,239.0004,239.3619,238.892,239.3167,37161.0
2019-01-22 12:30:00,264.82,265.06,264.72,264.88,24349.0,239.2805,239.4974,239.1902,239.3347,24349.0
2019-01-22 12:40:00,264.84,265.3,264.76,265.16,33847.0,239.2986,239.7142,239.2263,239.5877,33847.0
2019-01-22 12:50:00,265.1,265.18,264.92,265.07,18777.0,239.5335,239.6058,239.3709,239.5064,18777.0
2019-01-22 13:00:00,265.02,265.05,264.17,264.17,37375.0,239.4612,239.4884,238.6932,238.6932,37375.0
2019-01-22 13:10:00,264.16,264.53,263.74,264.06,43813.0,238.6842,239.0185,238.3047,238.5938,43813.0
2019-01-22 13:20:00,264.05,264.57,263.93,264.47,59699.0,238.5848,239.0546,238.4764,238.9643,59699.0
2019-01-22 13:30:00,264.44,264.93,264.31,264.68,47267.0,238.9372,239.3799,238.8197,239.154,47267.0
2019-01-22 13:40:00,264.71,264.97,264.57,264.8,24661.0,239.1811,239.4161,239.0546,239.2625,24661.0
2019-01-22 13:50:00,264.84,265.08,264.75,265.0,48199.0,239.2986,239.5155,239.2173,239.4432,48199.0
2019-01-22 14:00:00,265.05,265.16,264.57,264.79,50750.0,239.4884,239.5877,239.0546,239.2534,50750.0
2019-01-22 14:10:00,264.72,265.0,264.66,264.74,36252.0,239.1902,239.4432,239.136,239.2083,36252.0
2019-01-22 14:20:00,264.7,264.94,264.58,264.58,32723.0,239.1721,239.389,239.0637,239.0637,32723.0
2019-01-22 14:30:00,264.63,264.88,264.31,264.41,41835.0,239.1089,239.3347,238.8197,238.9101,41835.0
2019-01-22 14:40:00,264.48,264.8,264.01,264.24,50496.0,238.9733,239.2625,238.5487,238.7565,50496.0
2019-01-22 14:50:00,264.24,264.76,264.23,264.61,38579.0,238.7565,239.2263,238.7474,239.0908,38579.0
2019-01-22 15:00:00,264.6,264.73,264.1,264.33,55054.0,239.0818,239.1992,238.63,238.8378,55054.0
2019-01-22 15:10:00,264.38,264.77,264.32,264.7,32509.0,238.883,239.2354,238.8288,239.1721,32509.0
2019-01-22 15:20:00,264.69,265.11,264.66,264.9,56163.0,239.1631,239.5426,239.136,239.3528,56163.0
2019-01-22 15:30:00,264.9,265.22,264.15,265.22,76900.0,239.3528,239.642,238.6752,239.642,76900.0
2019-01-22 15:40:00,265.28,265.62,264.68,264.82,122669.0,239.6962,240.0034,239.154,239.2805,122669.0
2019-01-22 15:50:00,264.81,265.83,264.78,265.76,253428.0,239.2715,240.1931,239.2444,240.1299,253428.0
2019-01-23 09:30:00,267.75,269.47,267.18,268.22,139122.0,241.928,243.4821,241.4129,242.3526,139122.0
2019-01-23 09:40:00,268.15,268.53,267.54,268.04,88233.0,242.2894,242.6327,241.7382,242.19,88233.0
2019-01-23 09:50:00,268.1,268.84,267.72,268.76,59166.0,242.2442,242.9128,241.9009,242.8406,59166.0
2019-01-23 10:00:00,268.82,268.86,268.35,268.61,56030.0,242.8948,242.9309,242.4701,242.705,56030.0
2019-01-23 10:10:00,268.7,268.72,267.69,267.82,37793.0,242.7863,242.8044,241.8738,241.9912,37793.0
2019-01-23 10:20:00,267.75,267.87,267.11,267.52,40372.0,241.928,242.0364,241.3497,241.7201,40372.0
2019-01-23 10:30:00,267.54,267.54,267.01,267.06,45578.0,241.7382,241.7382,241.2593,241.3045,45578.0
2019-01-23 10:40:00,267.02,267.02,266.17,266.28,38723.0,241.2684,241.2684,240.5003,240.5997,38723.0
2019-01-23 10:50:00,266.31,266.4,265.79,265.93,46679.0,240.6268,240.7082,240.157,240.2835,46679.0
2019-01-23 11:00:00,266.04,266.4,265.8,266.4,40966.0,240.3829,240.7082,240.166,240.7082,40966.0
2019-01-23 11:10:00,266.4,266.56,265.79,265.84,45390.0,240.7082,240.8527,240.157,240.2022,45390.0
2019-01-23 11:20:00,265.87,265.87,264.94,265.58,34330.0,240.2293,240.2293,239.389,239.9672,34330.0
2019-01-23 11:30:00,265.56,265.82,265.37,265.59,22337.0,239.9492,240.1841,239.7775,239.9763,22337.0
2019-01-23 11:40:00,265.6,265.64,264.9,264.96,27786.0,239.9853,240.0215,239.3528,239.407,27786.0
2019-01-23 11:50:00,264.87,265.16,263.93,264.19,37791.0,239.3257,239.5877,238.4764,238.7113,37791.0
2019-01-23 12:00:00,264.28,264.86,263.67,264.01,95213.0,238.7926,239.3167,238.2414,238.5487,95213.0
2019-01-23 12:10:00,264.17,264.66,264.05,264.57,36681.0,238.6932,239.136,238.5848,239.0546,36681.0
2019-01-23 12:20:00,264.58,264.89,264.42,264.58,23204.0,239.0637,239.3438,238.9191,239.0637,23204.0
2019-01-23 12:30:00,264.56,265.09,264.5,264.73,34173.0,239.0456,239.5245,238.9914,239.1992,34173.0
2019-01-23 12:40:00,264.76,265.07,264.65,264.86,44484.0,239.2263,239.5064,239.1269,239.3167,44484.0
2019-01-23 12:50:00,264.88,265.37,264.81,265.26,29034.0,239.3347,239.7775,239.2715,239.6781,29034.0
2019-01-23 13:00:00,265.22,265.32,264.88,265.31,56115.0,239.642,239.7323,239.3347,239.7233,56115.0
2019-01-23 13:10:00,265.26,265.46,264.94,265.29,26811.0,239.6781,239.8588,239.389,239.7052,26811.0
2019-01-23 13:20:00,265.35,265.46,265.1,265.13,20217.0,239.7594,239.8588,239.5335,239.5606,20217.0
2019-01-23 13:30:00,265.07,265.75,265.07,265.35,50688.0,239.5064,240.1208,239.5064,239.7594,50688.0
2019-01-23 13:40:00,265.37,265.52,265.32,265.34,25019.0,239.7775,239.913,239.7323,239.7504,25019.0
2019-01-23 13:50:00,265.36,265.7,265.32,265.52,26707.0,239.7685,240.0757,239.7323,239.913,26707.0
2019-01-23 14:00:00,265.56,266.0,265.46,265.71,41133.0,239.9492,240.3467,239.8588,240.0847,41133.0
2019-01-23 14:10:00,265.65,265.86,265.21,265.33,29208.0,240.0305,240.2202,239.6329,239.7414,29208.0
2019-01-23 14:20:00,265.38,265.9,265.37,265.72,33942.0,239.7865,240.2564,239.7775,240.0937,33942.0
2019-01-23 14:30:00,265.71,266.0,265.42,265.75,44685.0,240.0847,240.3467,239.8227,240.1208,44685.0
2019-01-23 14:40:00,265.76,265.83,265.27,265.53,25792.0,240.1299,240.1931,239.6871,239.9221,25792.0
2019-01-23 14:50:00,265.6,265.8,265.36,265.53,25168.0,239.9853,240.166,239.7685,239.9221,25168.0
2019-01-23 15:00:00,265.51,266.01,265.47,265.8,45813.0,239.904,240.3558,239.8678,240.166,45813.0
2019-01-23 15:10:00,265.76,266.4,265.73,266.22,34458.0,240.1299,240.7082,240.1028,240.5455,34458.0
2019-01-23 15:20:00,266.25,266.48,266.22,266.3,49531.0,240.5726,240.7804,240.5455,240.6178,49531.0
2019-01-23 15:30:00,266.31,266.41,266.03,266.33,37841.0,240.6268,240.7172,240.3738,240.6449,37841.0
2019-01-23 15:40:00,266.34,266.71,266.15,266.61,65994.0,240.6539,240.9883,240.4823,240.8979,65994.0
2019-01-23 15:50:00,266.57,267.14,266.29,266.97,142422.0,240.8618,241.3768,240.6088,241.2232,142422.0
2019-01-24 09:30:00,266.8,267.45,265.35,265.75,93064.0,241.0696,241.6569,239.7594,240.1208,93064.0
2019-01-24 09:40:00,265.75,266.08,264.67,265.42,64727.0,240.1208,240.419,239.145,239.8227,64727.0
2019-01-24 09:50:00,265.47,266.36,265.39,265.88,98254.0,239.8678,240.672,239.7956,240.2383,98254.0
2019-01-24 10:00:00,265.8,265.84,265.02,265.56,44875.0,240.166,240.2022,239.4612,239.9492,44875.0
2019-01-24 10:10:00,265.55,267.0,265.45,266.95,51745.0,239.9401,241.2503,239.8498,241.2051,51745.0
2019-01-24 10:20:00,267.01,267.62,266.81,267.41,53145.0,241.2593,241.8105,241.0786,241.6208,53145.0
2019-01-24 10:30:00,267.48,267.89,267.22,267.83,67150.0,241.684,242.0545,241.4491,242.0002,67150.0
2019-01-24 10:40:00,267.85,268.16,267.5,267.93,72324.0,242.0183,242.2984,241.7021,242.0906,72324.0
2019-01-24 10:50:00,267.94,267.97,267.31,267.63,74615.0,242.0996,242.1267,241.5304,241.8195,74615.0
2019-01-24 11:00:00,267.59,267.97,267.17,267.3,48020.0,241.7834,242.1267,241.4039,241.5214,48020.0
2019-01-24 11:10:00,267.31,267.39,265.91,265.96,54438.0,241.5304,241.6027,240.2654,240.3106,54438.0
2019-01-24 11:20:00,265.9,266.36,265.82,266.19,29746.0,240.2564,240.672,240.1841,240.5184,29746.0
2019-01-24 11:30:00,266.25,266.47,265.79,266.45,59798.0,240.5726,240.7714,240.157,240.7533,59798.0
2019-01-24 11:40:00,266.49,266.7,266.21,266.56,57246.0,240.7895,240.9792,240.5365,240.8527,57246.0
2019-01-24 11:50:00,266.48,266.7,266.28,266.69,41759.0,240.7804,240.9792,240.5997,240.9702,41759.0
2019-01-24 12:00:00,266.64,266.67,266.12,266.45,37140.0,240.925,240.9521,240.4552,240.7533,37140.0
2019-01-24 12:10:00,266.43,266.61,266.29,266.43,35839.0,240.7353,240.8979,240.6088,240.7353,35839.0
2019-01-24 12:20:00,266.4,266.4,266.09,266.16,21897.0,240.7082,240.7082,240.4281,240.4913,21897.0
2019-01-24 12:30:00,266.13,266.26,265.98,266.15,34295.0,240.4642,240.5817,240.3287,240.4823,34295.0
2019-01-24 12:40:00,266.16,266.39,265.99,265.99,32041.0,240.4913,240.6991,240.3377,240.3377,32041.0
2019-01-24 12:50:00,265.99,266.2,265.83,265.94,31240.0,240.3377,240.5274,240.1931,240.2925,31240.0
2019-01-24 13:00:00,265.94,266.1,265.75,265.92,30318.0,240.2925,240.4371,240.1208,240.2745,30318.0
2019-01-24 13:10:00,265.84,265.9,265.05,265.26,25777.0,240.2022,240.2564,239.4884,239.6781,25777.0
2019-01-24 13:20:00,265.25,265.36,264.92,265.17,31625.0,239.6691,239.7685,239.3709,239.5968,31625.0
2019-01-24 13:30:00,265.12,265.28,265.04,265.17,35067.0,239.5516,239.6962,239.4793,239.5968,35067.0
2019-01-24 13:40:00,265.16,265.24,264.26,264.3,51578.0,239.5877,239.66,238.7745,238.8107,51578.0
2019-01-24 13:50:00,264.32,264.98,264.26,264.84,43365.0,238.8288,239.4251,238.7745,239.2986,43365.0
2019-01-24 14:00:00,264.85,265.05,264.58,264.99,42889.0,239.3076,239.4884,239.0637,239.4341,42889.0
2019-01-24 14:10:00,265.0,265.16,264.71,265.12,33704.0,239.4432,239.5877,239.1811,239.5516,33704.0
2019-01-24 14:20:00,265.16,265.44,265.04,265.06,36728.0,239.5877,239.8407,239.4793,239.4974,36728.0
2019-01-24 14:30:00,265.04,265.79,264.9,265.7,27811.0,239.4793,240.157,239.3528,240.0757,27811.0
2019-01-24 14:40:00,265.74,265.8,265.54,265.79,37343.0,240.1118,240.166,239.9311,240.157,37343.0
2019-01-24 14:50:00,265.79,265.82,265.47,265.63,38224.0,240.157,240.1841,239.8678,240.0124,38224.0
2019-01-24 15:00:00,265.6,265.62,265.26,265.52,38264.0,239.9853,240.0034,239.6781,239.913,38264.0
2019-01-24 15:10:00,265.5,265.79,265.38,265.38,41455.0,239.895,240.157,239.7865,239.7865,41455.0
2019-01-24 15:20:00,265.32,265.6,265.32,265.44,35327.0,239.7323,239.9853,239.7323,239.8407,35327.0
2019-01-24 15:30:00,265.42,265.55,265.06,265.37,53016.0,239.8227,239.9401,239.4974,239.7775,53016.0
2019-01-24 15:40:00,265.38,265.85,265.3,265.7,56704.0,239.7865,240.2112,239.7142,240.0757,56704.0
2019-01-24 15:50:00,265.7,266.3,265.67,266.12,160452.0,240.0757,240.6178,240.0486,240.4552,160452.0
2019-01-25 09:30:00,268.8,269.79,268.01,269.63,142818.0,242.8767,243.7712,242.1629,243.6267,142818.0
2019-01-25 09:40:00,269.65,270.41,269.17,269.32,112693.0,243.6447,244.3314,243.211,243.3466,112693.0
2019-01-25 09:50:00,269.32,269.79,269.15,269.76,38628.0,243.3466,243.7712,243.1929,243.7441,38628.0
2019-01-25 10:00:00,269.8,269.98,269.5,269.78,43942.0,243.7803,243.9429,243.5092,243.7622,43942.0
2019-01-25 10:10:00,269.73,270.15,269.58,269.88,50449.0,243.717,244.0965,243.5815,243.8525,50449.0
2019-01-25 10:20:00,269.81,270.25,269.73,270.13,33168.0,243.7893,244.1869,243.717,244.0784,33168.0
2019-01-25 10:30:00,270.13,270.32,269.68,269.88,34072.0,244.0784,244.2501,243.6718,243.8525,34072.0
2019-01-25 10:40:00,269.92,270.26,269.7,269.93,31760.0,243.8887,244.1959,243.6899,243.8977,31760.0
2019-01-25 10:50:00,269.99,270.06,269.53,269.64,24604.0,243.9519,244.0152,243.5363,243.6357,24604.0
2019-01-25 11:00:00,269.66,270.03,269.65,269.94,17630.0,243.6538,243.9881,243.6447,243.9068,17630.0
2019-01-25 11:10:00,269.97,270.02,269.64,269.64,24697.0,243.9339,243.979,243.6357,243.6357,24697.0
2019-01-25 11:20:00,269.64,269.72,268.63,268.63,103070.0,243.6357,243.708,242.7231,242.7231,103070.0
2019-01-25 11:30:00,268.63,268.87,267.84,267.88,57848.0,242.7231,242.94,242.0093,242.0454,57848.0
2019-01-25 11:40:00,267.87,268.4,267.42,268.05,62496.0,242.0364,242.5153,241.6298,242.199,62496.0
2019-01-25 11:50:00,268.08,268.23,267.34,267.68,89913.0,242.2261,242.3617,241.5575,241.8647,89913.0
2019-01-25 12:00:00,267.7,267.8,267.31,267.5,34257.0,241.8828,241.9731,241.5304,241.7021,34257.0
2019-01-25 12:10:00,267.49,267.76,267.39,267.61,17936.0,241.693,241.937,241.6027,241.8015,17936.0
2019-01-25 12:20:00,267.62,268.25,267.42,268.07,20860.0,241.8105,242.3797,241.6298,242.2171,20860.0
2019-01-25 12:30:00,268.13,268.17,267.57,267.85,37449.0,242.2713,242.3075,241.7653,242.0183,37449.0
2019-01-25 12:40:00,267.91,267.91,266.34,266.53,66873.0,242.0725,242.0725,240.6539,240.8256,66873.0
2019-01-25 12:50:00,266.46,266.65,265.7,266.42,82502.0,240.7624,240.934,240.0757,240.7262,82502.0
2019-01-25 13:00:00,266.35,267.07,266.29,267.07,52294.0,240.663,241.3135,240.6088,241.3135,52294.0
2019-01-25 13:10:00,267.04,267.24,266.65,266.76,35082.0,241.2864,241.4671,240.934,241.0334,35082.0
2019-01-25 13:20:00,266.79,267.34,266.68,267.32,26851.0,241.0605,241.5575,240.9612,241.5394,26851.0
2019-01-25 13:30:00,267.27,267.45,267.04,267.27,25941.0,241.4943,241.6569,241.2864,241.4943,25941.0
2019-01-25 13:40:00,267.2,267.54,267.17,267.21,17752.0,241.431,241.7382,241.4039,241.44,17752.0
2019-01-25 13:50:00,267.25,267.44,267.15,267.31,14471.0,241.4762,241.6479,241.3858,241.5304,14471.0
2019-01-25 14:00:00,267.36,267.72,267.18,267.56,32888.0,241.5756,241.9009,241.4129,241.7563,32888.0
2019-01-25 14:10:00,267.55,267.78,267.36,267.61,28210.0,241.7473,241.9551,241.5756,241.8015,28210.0
2019-01-25 14:20:00,267.55,267.56,267.09,267.26,28142.0,241.7473,241.7563,241.3316,241.4852,28142.0
2019-01-25 14:30:00,267.28,267.56,267.18,267.52,34122.0,241.5033,241.7563,241.4129,241.7201,34122.0
2019-01-25 14:40:00,267.56,267.92,267.48,267.81,24311.0,241.7563,242.0816,241.684,241.9822,24311.0
2019-01-25 14:50:00,267.77,267.92,267.57,267.79,35005.0,241.946,242.0816,241.7653,241.9641,35005.0
2019-01-25 15:00:00,267.78,267.9,267.48,267.55,27022.0,241.9551,242.0635,241.684,241.7473,27022.0
2019-01-25 15:10:00,267.55,267.79,267.49,267.75,25035.0,241.7473,241.9641,241.693,241.928,25035.0
2019-01-25 15:20:00,267.76,267.8,267.41,267.5,31632.0,241.937,241.9731,241.6208,241.7021,31632.0
2019-01-25 15:30:00,267.52,267.64,267.17,267.59,67667.0,241.7201,241.8286,241.4039,241.7834,67667.0
2019-01-25 15:40:00,267.68,267.97,267.58,267.84,68363.0,241.8647,242.1267,241.7744,242.0093,68363.0
2019-01-25 15:50:00,267.83,268.19,267.58,268.02,215873.0,242.0002,242.3255,241.7744,242.1719,215873.0
2019-01-28 09:30:00,266.9,266.93,265.67,265.68,151698.0,241.1599,241.187,240.0486,240.0576,151698.0
2019-01-28 09:40:00,265.61,265.91,265.03,265.65,61189.0,239.9943,240.2654,239.4703,240.0305,61189.0
2019-01-28 09:50:00,265.67,265.72,264.89,265.71,59175.0,240.0486,240.0937,239.3438,240.0847,59175.0
2019-01-28 10:00:00,265.65,265.86,265.21,265.68,130233.0,240.0305,240.2202,239.6329,240.0576,130233.0
2019-01-28 10:10:00,265.74,266.0,265.52,265.7,61641.0,240.1118,240.3467,239.913,240.0757,61641.0
2019-01-28 10:20:00,265.65,266.0,265.44,265.71,36838.0,240.0305,240.3467,239.8407,240.0847,36838.0
2019-01-28 10:30:00,265.69,266.0,265.45,265.49,56744.0,240.0666,240.3467,239.8498,239.8859,56744.0
2019-01-28 10:40:00,265.45,266.0,265.17,265.17,61210.0,239.8498,240.3467,239.5968,239.5968,61210.0
2019-01-28 10:50:00,265.24,265.79,265.05,265.36,42092.0,239.66,240.157,239.4884,239.7685,42092.0
2019-01-28 11:00:00,265.34,265.47,264.94,265.44,41444.0,239.7504,239.8678,239.389,239.8407,41444.0
2019-01-28 11:10:00,265.41,265.93,265.33,265.5,28688.0,239.8136,240.2835,239.7414,239.895,28688.0
2019-01-28 11:20:00,265.58,265.8,265.41,265.45,35635.0,239.9672,240.166,239.8136,239.8498,35635.0
2019-01-28 11:30:00,265.55,265.77,265.17,265.37,41022.0,239.9401,240.1389,239.5968,239.7775,41022.0
2019-01-28 11:40:00,265.38,265.47,264.83,265.08,32489.0,239.7865,239.8678,239.2896,239.5155,32489.0
2019-01-28 11:50:00,265.12,265.29,264.97,264.99,30783.0,239.5516,239.7052,239.4161,239.4341,30783.0
2019-01-28 12:00:00,264.99,265.06,264.61,265.0,45011.0,239.4341,239.4974,239.0908,239.4432,45011.0
2019-01-28 12:10:00,265.1,265.23,264.9,265.07,14398.0,239.5335,239.651,239.3528,239.5064,14398.0
2019-01-28 12:20:00,265.1,265.51,265.1,265.28,22233.0,239.5335,239.904,239.5335,239.6962,22233.0
2019-01-28 12:30:00,265.28,265.42,265.15,265.38,9950.0,239.6962,239.8227,239.5787,239.7865,9950.0
2019-01-28 12:40:00,265.38,265.75,265.27,265.48,22536.0,239.7865,240.1208,239.6871,239.8769,22536.0
2019-01-28 12:50:00,265.51,265.68,265.2,265.3,21116.0,239.904,240.0576,239.6239,239.7142,21116.0
2019-01-28 13:00:00,265.29,265.55,265.1,265.47,15649.0,239.7052,239.9401,239.5335,239.8678,15649.0
2019-01-28 13:10:00,265.42,265.92,265.42,265.77,30552.0,239.8227,240.2745,239.8227,240.1389,30552.0
2019-01-28 13:20:00,265.77,266.05,265.71,265.82,17331.0,240.1389,240.3919,240.0847,240.1841,17331.0
2019-01-28 13:30:00,265.87,266.31,265.86,266.24,35020.0,240.2293,240.6268,240.2202,240.5636,35020.0
2019-01-28 13:40:00,266.33,266.47,266.18,266.4,20684.0,240.6449,240.7714,240.5094,240.7082,20684.0
2019-01-28 13:50:00,266.46,266.51,266.06,266.35,25228.0,240.7624,240.8076,240.4009,240.663,25228.0
2019-01-28 14:00:00,266.42,266.58,266.25,266.36,36890.0,240.7262,240.8708,240.5726,240.672,36890.0
2019-01-28 14:10:00,266.36,266.64,266.12,266.18,82677.0,240.672,240.925,240.4552,240.5094,82677.0
2019-01-28 14:20:00,266.18,266.22,265.53,265.82,26072.0,240.5094,240.5455,239.9221,240.1841,26072.0
2019-01-28 14:30:00,265.86,265.9,265.59,265.67,62163.0,240.2202,240.2564,239.9763,240.0486,62163.0
2019-01-28 14:40:00,265.7,265.89,265.5,265.86,24255.0,240.0757,240.2473,239.895,240.2202,24255.0
2019-01-28 14:50:00,265.93,266.26,265.92,266.18,38760.0,240.2835,240.5817,240.2745,240.5094,38760.0
2019-01-28 15:00:00,266.17,266.32,266.0,266.07,24935.0,240.5003,240.6359,240.3467,240.41,24935.0
2019-01-28 15:10:00,266.08,266.13,265.55,265.75,156825.0,240.419,240.4642,239.9401,240.1208,156825.0
2019-01-28 15:20:00,265.75,266.16,265.75,265.97,39272.0,240.1208,240.4913,240.1208,240.3196,39272.0
2019-01-28 15:30:00,265.94,266.12,265.89,265.96,55660.0,240.2925,240.4552,240.2473,240.3106,55660.0
2019-01-28 15:40:00,265.96,266.02,265.65,265.84,44882.0,240.3106,240.3648,240.0305,240.2022,44882.0
2019-01-28 15:50:00,265.88,266.86,265.78,266.73,188413.0,240.2383,241.1238,240.148,241.0063,188413.0
2019-01-29 09:30:00,266.0,267.71,265.44,266.98,83639.0,240.3467,241.8918,239.8407,241.2322,83639.0
2019-01-29 09:40:00,267.09,267.6,266.68,267.47,22697.0,241.3316,241.7924,240.9612,241.675,22697.0
2019-01-29 09:50:00,267.45,268.45,267.27,268.15,47750.0,241.6569,242.5605,241.4943,242.2894,47750.0
2019-01-29 10:00:00,268.08,268.3,267.28,267.41,39712.0,242.2261,242.4249,241.5033,241.6208,39712.0
2019-01-29 10:10:00,267.41,267.62,266.57,266.76,50823.0,241.6208,241.8105,240.8618,241.0334,50823.0
2019-01-29 10:20:00,266.77,267.58,266.63,267.49,55542.0,241.0425,241.7744,240.916,241.693,55542.0
2019-01-29 10:30:00,267.53,267.69,267.22,267.22,18857.0,241.7292,241.8738,241.4491,241.4491,18857.0
2019-01-29 10:40:00,267.25,267.45,266.51,266.71,29510.0,241.4762,241.6569,240.8076,240.9883,29510.0
2019-01-29 10:50:00,266.72,266.77,265.56,265.98,36936.0,240.9973,241.0425,239.9492,240.3287,36936.0
2019-01-29 11:00:00,265.88,266.04,265.55,265.89,33352.0,240.2383,240.3829,239.9401,240.2473,33352.0
2019-01-29 11:10:00,265.93,266.22,265.85,265.88,35336.0,240.2835,240.5455,240.2112,240.2383,35336.0
2019-01-29 11:20:00,265.9,265.91,265.57,265.67,36536.0,240.2564,240.2654,239.9582,240.0486,36536.0
2019-01-29 11:30:00,265.75,266.31,265.73,266.29,23328.0,240.1208,240.6268,240.1028,240.6088,23328.0
2019-01-29 11:40:00,266.27,266.6,266.13,266.6,24487.0,240.5907,240.8889,240.4642,240.8889,24487.0
2019-01-29 11:50:00,266.54,266.78,266.52,266.58,20617.0,240.8347,241.0515,240.8166,240.8708,20617.0
2019-01-29 12:00:00,266.55,267.0,266.54,267.0,22325.0,240.8437,241.2503,240.8347,241.2503,22325.0
2019-01-29 12:10:00,267.04,267.75,267.04,267.74,30573.0,241.2864,241.928,241.2864,241.9189,30573.0
2019-01-29 12:20:00,267.74,267.87,267.61,267.79,17197.0,241.9189,242.0364,241.8015,241.9641,17197.0
2019-01-29 12:30:00,267.81,267.86,267.3,267.45,33166.0,241.9822,242.0274,241.5214,241.6569,33166.0
2019-01-29 12:40:00,267.44,267.59,267.38,267.47,22083.0,241.6479,241.7834,241.5936,241.675,22083.0
2019-01-29 12:50:00,267.41,267.75,267.29,267.29,18791.0,241.6208,241.928,241.5123,241.5123,18791.0
2019-01-29 13:00:00,267.3,267.56,267.12,267.37,21971.0,241.5214,241.7563,241.3587,241.5846,21971.0
2019-01-29 13:10:00,267.41,267.7,267.24,267.69,19809.0,241.6208,241.8828,241.4671,241.8738,19809.0
2019-01-29 13:20:00,267.71,267.71,267.41,267.5,14550.0,241.8918,241.8918,241.6208,241.7021,14550.0
2019-01-29 13:30:00,267.66,267.7,267.32,267.44,31012.0,241.8466,241.8828,241.5394,241.6479,31012.0
2019-01-29 13:40:00,267.42,267.61,267.23,267.27,24783.0,241.6298,241.8015,241.4581,241.4943,24783.0
2019-01-29 13:50:00,267.25,267.57,267.15,267.52,21472.0,241.4762,241.7653,241.3858,241.7201,21472.0
2019-01-29 14:00:00,267.46,267.52,267.21,267.43,25904.0,241.6659,241.7201,241.44,241.6388,25904.0
2019-01-29 14:10:00,267.43,267.56,267.28,267.38,14059.0,241.6388,241.7563,241.5033,241.5936,14059.0
2019-01-29 14:20:00,267.38,267.49,267.12,267.16,18948.0,241.5936,241.693,241.3587,241.3949,18948.0
2019-01-29 14:30:00,267.16,267.37,267.0,267.15,25264.0,241.3949,241.5846,241.2503,241.3858,25264.0
2019-01-29 14:40:00,267.06,267.2,266.82,266.87,22324.0,241.3045,241.431,241.0877,241.1328,22324.0
2019-01-29 14:50:00,266.78,266.83,266.55,266.7,22295.0,241.0515,241.0967,240.8437,240.9792,22295.0
2019-01-29 15:00:00,266.65,267.08,266.58,267.05,22343.0,240.934,241.3226,240.8708,241.2955,22343.0
2019-01-29 15:10:00,267.05,267.48,266.94,267.46,29834.0,241.2955,241.684,241.1961,241.6659,29834.0
2019-01-29 15:20:00,267.45,267.66,267.42,267.61,31094.0,241.6569,241.8466,241.6298,241.8015,31094.0
2019-01-29 15:30:00,267.63,267.85,267.33,267.37,101669.0,241.8195,242.0183,241.5485,241.5846,101669.0
2019-01-29 15:40:00,267.39,267.58,267.13,267.27,42109.0,241.6027,241.7744,241.3678,241.4943,42109.0
2019-01-29 15:50:00,267.2,267.5,266.86,267.36,106092.0,241.431,241.7021,241.1238,241.5756,106092.0
2019-01-30 09:30:00,269.69,272.43,269.13,272.3,197759.0,243.6809,246.1566,243.1749,246.0392,197759.0
2019-01-30 09:40:00,272.37,272.44,270.59,271.32,87743.0,246.1024,246.1657,244.4941,245.1537,87743.0
2019-01-30 09:50:00,271.42,271.45,270.11,270.37,64846.0,245.244,245.2711,244.0604,244.2953,64846.0
2019-01-30 10:00:00,270.46,270.95,270.29,270.69,68587.0,244.3766,244.8194,244.223,244.5844,68587.0
2019-01-30 10:10:00,270.69,271.45,270.68,271.11,55367.0,244.5844,245.2711,244.5754,244.9639,55367.0
2019-01-30 10:20:00,271.13,271.62,270.68,271.52,53719.0,244.982,245.4247,244.5754,245.3344,53719.0
2019-01-30 10:30:00,271.63,271.64,270.76,271.23,45521.0,245.4338,245.4428,244.6477,245.0724,45521.0
2019-01-30 10:40:00,271.3,271.94,271.17,271.71,40462.0,245.1356,245.7139,245.0181,245.5061,40462.0
2019-01-30 10:50:00,271.73,271.8,271.16,271.33,40493.0,245.5241,245.5874,245.0091,245.1627,40493.0
2019-01-30 11:00:00,271.38,272.0,271.21,271.84,44450.0,245.2079,245.7681,245.0543,245.6235,44450.0
2019-01-30 11:10:00,271.84,272.0,271.59,271.87,110571.0,245.6235,245.7681,245.3976,245.6506,110571.0
2019-01-30 11:20:00,271.87,271.99,271.78,271.92,80430.0,245.6506,245.7591,245.5693,245.6958,80430.0
2019-01-30 11:30:00,271.94,271.96,271.63,271.71,36524.0,245.7139,245.7319,245.4338,245.5061,36524.0
2019-01-30 11:40:00,271.71,271.72,271.0,271.05,106156.0,245.5061,245.5151,244.8645,244.9097,106156.0
2019-01-30 11:50:00,271.07,271.33,271.0,271.11,66506.0,244.9278,245.1627,244.8645,244.9639,66506.0
2019-01-30 12:00:00,271.08,271.4,270.9,271.09,57395.0,244.9368,245.226,244.7742,244.9459,57395.0
2019-01-30 12:10:00,271.07,271.18,270.96,271.11,54420.0,244.9278,245.0272,244.8284,244.9639,54420.0
2019-01-30 12:20:00,271.13,271.18,270.73,270.81,32310.0,244.982,245.0272,244.6206,244.6929,32310.0
2019-01-30 12:30:00,270.8,270.98,270.41,270.47,39944.0,244.6838,244.8465,244.3314,244.3856,39944.0
2019-01-30 12:40:00,270.5,270.52,270.03,270.39,44343.0,244.4128,244.4308,243.9881,244.3134,44343.0
2019-01-30 12:50:00,270.44,270.5,270.09,270.25,18483.0,244.3585,244.4128,244.0423,244.1869,18483.0
2019-01-30 13:00:00,270.22,270.38,270.16,270.3,25316.0,244.1598,244.3043,244.1055,244.232,25316.0
2019-01-30 13:10:00,270.36,270.45,269.67,269.71,22137.0,244.2863,244.3676,243.6628,243.6989,22137.0
2019-01-30 13:20:00,269.73,269.84,269.48,269.6,29858.0,243.717,243.8164,243.4911,243.5995,29858.0
2019-01-30 13:30:00,269.63,269.68,269.34,269.34,36992.0,243.6267,243.6718,243.3646,243.3646,36992.0
2019-01-30 13:40:00,269.35,269.35,267.87,268.0,62163.0,243.3737,243.3737,242.0364,242.1539,62163.0
2019-01-30 13:50:00,267.99,268.11,267.19,267.69,107385.0,242.1448,242.2532,241.422,241.8738,107385.0
2019-01-30 14:00:00,267.6,270.03,267.42,269.63,129677.0,241.7924,243.9881,241.6298,243.6267,129677.0
2019-01-30 14:10:00,269.68,270.14,269.68,269.97,71189.0,243.6718,244.0875,243.6718,243.9339,71189.0
2019-01-30 14:20:00,270.03,270.38,269.88,270.0,60509.0,243.9881,244.3043,243.8525,243.961,60509.0
2019-01-30 14:30:00,269.93,270.06,269.51,269.78,48841.0,243.8977,244.0152,243.5182,243.7622,48841.0
2019-01-30 14:40:00,269.78,270.42,269.65,270.21,43173.0,243.7622,244.3405,243.6447,244.1507,43173.0
2019-01-30 14:50:00,270.22,271.02,269.89,270.81,69666.0,244.1598,244.8826,243.8616,244.6929,69666.0
2019-01-30 15:00:00,270.91,270.91,269.95,270.0,56231.0,244.7832,244.7832,243.9158,243.961,56231.0
2019-01-30 15:10:00,269.91,270.16,269.6,270.13,62461.0,243.8797,244.1055,243.5995,244.0784,62461.0
2019-01-30 15:20:00,270.17,270.4,269.85,269.94,42947.0,244.1146,244.3224,243.8254,243.9068,42947.0
2019-01-30 15:30:00,269.92,270.11,269.72,269.94,77543.0,243.8887,244.0604,243.708,243.9068,77543.0
2019-01-30 15:40:00,269.94,270.51,269.74,270.21,159165.0,243.9068,244.4218,243.726,244.1507,159165.0
2019-01-30 15:50:00,270.18,270.5,269.47,270.39,174546.0,244.1236,244.4128,243.4821,244.3134,174546.0
2019-01-31 09:30:00,270.48,271.58,270.27,270.41,69783.0,244.3947,245.3886,244.2049,244.3314,69783.0
2019-01-31 09:40:00,270.47,270.54,269.7,270.18,49414.0,244.3856,244.4489,243.6899,244.1236,49414.0
2019-01-31 09:50:00,270.19,270.87,270.14,270.67,38538.0,244.1326,244.7471,244.0875,244.5664,38538.0
2019-01-31 10:00:00,270.67,271.14,270.52,270.98,38945.0,244.5664,244.991,244.4308,244.8465,38945.0
2019-01-31 10:10:00,270.98,271.22,270.63,271.13,35090.0,244.8465,245.0633,244.5302,244.982,35090.0
2019-01-31 10:20:00,271.14,271.68,270.9,271.59,45528.0,244.991,245.479,244.7742,245.3976,45528.0
2019-01-31 10:30:00,271.63,271.74,271.06,271.26,49298.0,245.4338,245.5332,244.9187,245.0995,49298.0
2019-01-31 10:40:00,271.26,271.42,270.1,270.27,48533.0,245.0995,245.244,244.0513,244.2049,48533.0
2019-01-31 10:50:00,270.25,270.35,269.42,269.67,54635.0,244.1869,244.2772,243.4369,243.6628,54635.0
2019-01-31 11:00:00,269.68,270.16,269.66,270.07,46750.0,243.6718,244.1055,243.6538,244.0242,46750.0
2019-01-31 11:10:00,270.08,270.59,270.05,270.15,43513.0,244.0333,244.4941,244.0062,244.0965,43513.0
2019-01-31 11:20:00,270.14,270.63,269.91,270.43,58480.0,244.0875,244.5302,243.8797,244.3495,58480.0
2019-01-31 11:30:00,270.36,270.58,270.2,270.37,38222.0,244.2863,244.485,244.1417,244.2953,38222.0
2019-01-31 11:40:00,270.38,270.52,270.27,270.36,38990.0,244.3043,244.4308,244.2049,244.2863,38990.0
2019-01-31 11:50:00,270.35,270.67,270.27,270.61,41268.0,244.2772,244.5664,244.2049,244.5121,41268.0
2019-01-31 12:00:00,270.6,270.6,269.9,270.23,91786.0,244.5031,244.5031,243.8706,244.1688,91786.0
2019-01-31 12:10:00,270.19,270.36,270.04,270.23,48308.0,244.1326,244.2863,243.9971,244.1688,48308.0
2019-01-31 12:20:00,270.28,270.36,269.68,269.74,48008.0,244.214,244.2863,243.6718,243.726,48008.0
2019-01-31 12:30:00,269.74,269.8,269.46,269.65,32011.0,243.726,243.7803,243.4731,243.6447,32011.0
2019-01-31 12:40:00,269.69,269.77,268.99,269.24,40536.0,243.6809,243.7532,243.0484,243.2743,40536.0
2019-01-31 12:50:00,269.19,269.55,269.09,269.38,32450.0,243.2291,243.5544,243.1387,243.4008,32450.0
2019-01-31 13:00:00,269.41,269.6,269.28,269.47,40895.0,243.4279,243.5995,243.3104,243.4821,40895.0
2019-01-31 13:10:00,269.48,269.6,269.33,269.37,87544.0,243.4911,243.5995,243.3556,243.3917,87544.0
2019-01-31 13:20:00,269.36,269.5,269.14,269.25,39305.0,243.3827,243.5092,243.1839,243.2833,39305.0
2019-01-31 13:30:00,269.24,269.57,269.2,269.52,24182.0,243.2743,243.5724,243.2381,243.5273,24182.0
2019-01-31 13:40:00,269.54,270.0,269.5,269.84,48115.0,243.5453,243.961,243.5092,243.8164,48115.0
2019-01-31 13:50:00,269.86,270.02,269.82,269.94,26842.0,243.8345,243.979,243.7983,243.9068,26842.0
2019-01-31 14:00:00,269.96,270.19,269.82,269.89,59660.0,243.9248,244.1326,243.7983,243.8616,59660.0
2019-01-31 14:10:00,269.89,269.97,269.65,269.96,28761.0,243.8616,243.9339,243.6447,243.9248,28761.0
2019-01-31 14:20:00,269.96,270.13,269.9,270.11,44328.0,243.9248,244.0784,243.8706,244.0604,44328.0
2019-01-31 14:30:00,270.13,270.2,269.96,270.1,47184.0,244.0784,244.1417,243.9248,244.0513,47184.0
2019-01-31 14:40:00,270.11,270.14,269.88,270.08,41792.0,244.0604,244.0875,243.8525,244.0333,41792.0
2019-01-31 14:50:00,270.05,270.23,269.98,270.08,46506.0,244.0062,244.1688,243.9429,244.0333,46506.0
2019-01-31 15:00:00,270.08,270.09,269.62,269.66,47817.0,244.0333,244.0423,243.6176,243.6538,47817.0
2019-01-31 15:10:00,269.62,269.62,269.18,269.3,50616.0,243.6176,243.6176,243.2201,243.3285,50616.0
2019-01-31 15:20:00,269.34,269.72,269.33,269.65,55870.0,243.3646,243.708,243.3556,243.6447,55870.0
2019-01-31 15:30:00,269.64,269.9,269.49,269.64,70794.0,243.6357,243.8706,243.5002,243.6357,70794.0
2019-01-31 15:40:00,269.63,270.02,269.52,269.87,136433.0,243.6267,243.979,243.5273,243.8435,136433.0
2019-01-31 15:50:00,269.89,270.42,269.74,270.09,412723.0,243.8616,244.3405,243.726,244.0423,412723.0
2019-02-01 09:30:00,268.22,269.39,266.03,266.17,158381.0,242.3526,243.4098,240.3738,240.5003,158381.0
2019-02-01 09:40:00,266.16,267.16,266.06,266.65,90820.0,240.4913,241.3949,240.4009,240.934,90820.0
2019-02-01 09:50:00,266.69,267.12,266.28,266.48,152755.0,240.9702,241.3587,240.5997,240.7804,152755.0
2019-02-01 10:00:00,266.47,268.11,266.47,267.99,107897.0,240.7714,242.2532,240.7714,242.1448,107897.0
2019-02-01 10:10:00,268.02,268.42,267.93,268.09,69906.0,242.1719,242.5333,242.0906,242.2352,69906.0
2019-02-01 10:20:00,268.04,268.37,267.88,268.12,48060.0,242.19,242.4882,242.0454,242.2623,48060.0
2019-02-01 10:30:00,268.14,268.26,267.67,267.68,65658.0,242.2804,242.3888,241.8557,241.8647,65658.0
2019-02-01 10:40:00,267.76,268.34,267.55,267.82,85979.0,241.937,242.4611,241.7473,241.9912,85979.0
2019-02-01 10:50:00,267.77,268.1,267.35,267.69,67470.0,241.946,242.2442,241.5665,241.8738,67470.0
2019-02-01 11:00:00,267.66,267.89,267.53,267.69,40473.0,241.8466,242.0545,241.7292,241.8738,40473.0
2019-02-01 11:10:00,267.7,268.16,267.69,267.75,36788.0,241.8828,242.2984,241.8738,241.928,36788.0
2019-02-01 11:20:00,267.78,267.97,267.66,267.86,34614.0,241.9551,242.1267,241.8466,242.0274,34614.0
2019-02-01 11:30:00,267.89,267.93,267.57,267.69,30913.0,242.0545,242.0906,241.7653,241.8738,30913.0
2019-02-01 11:40:00,267.69,267.85,267.53,267.63,34536.0,241.8738,242.0183,241.7292,241.8195,34536.0
2019-02-01 11:50:00,267.59,267.99,267.44,267.85,36738.0,241.7834,242.1448,241.6479,242.0183,36738.0
2019-02-01 12:00:00,267.84,268.24,267.59,268.2,67296.0,242.0093,242.3707,241.7834,242.3346,67296.0
2019-02-01 12:10:00,268.2,268.53,268.11,268.31,68741.0,242.3346,242.6327,242.2532,242.434,68741.0
2019-02-01 12:20:00,268.29,268.29,267.63,267.93,39362.0,242.4159,242.4159,241.8195,242.0906,39362.0
2019-02-01 12:30:00,267.93,268.64,267.92,268.37,58505.0,242.0906,242.7321,242.0816,242.4882,58505.0
2019-02-01 12:40:00,268.33,268.76,268.31,268.6,28679.0,242.452,242.8406,242.434,242.696,28679.0
2019-02-01 12:50:00,268.58,268.9,268.49,268.78,22635.0,242.6779,242.9671,242.5966,242.8586,22635.0
2019-02-01 13:00:00,268.8,268.89,268.48,268.64,20623.0,242.8767,242.958,242.5876,242.7321,20623.0
2019-02-01 13:10:00,268.7,268.73,268.24,268.25,22989.0,242.7863,242.8135,242.3707,242.3797,22989.0
2019-02-01 13:20:00,268.24,268.65,268.12,268.52,60364.0,242.3707,242.7412,242.2623,242.6237,60364.0
2019-02-01 13:30:00,268.51,268.69,268.44,268.52,20936.0,242.6147,242.7773,242.5514,242.6237,20936.0
2019-02-01 13:40:00,268.54,268.64,268.14,268.26,46082.0,242.6418,242.7321,242.2804,242.3888,46082.0
2019-02-01 13:50:00,268.26,268.31,268.1,268.2,32851.0,242.3888,242.434,242.2442,242.3346,32851.0
2019-02-01 14:00:00,268.17,268.24,267.96,268.22,55239.0,242.3075,242.3707,242.1177,242.3526,55239.0
2019-02-01 14:10:00,268.22,268.52,268.13,268.48,60257.0,242.3526,242.6237,242.2713,242.5876,60257.0
2019-02-01 14:20:00,268.46,268.63,268.36,268.56,38910.0,242.5695,242.7231,242.4791,242.6598,38910.0
2019-02-01 14:30:00,268.61,268.75,268.42,268.48,32636.0,242.705,242.8315,242.5333,242.5876,32636.0
2019-02-01 14:40:00,268.45,268.58,268.16,268.16,43317.0,242.5605,242.6779,242.2984,242.2984,43317.0
2019-02-01 14:50:00,268.16,268.28,268.01,268.25,84696.0,242.2984,242.4069,242.1629,242.3797,84696.0
2019-02-01 15:00:00,268.23,268.36,268.0,268.04,50037.0,242.3617,242.4791,242.1539,242.19,50037.0
2019-02-01 15:10:00,268.04,268.47,267.99,268.24,82516.0,242.19,242.5785,242.1448,242.3707,82516.0
2019-02-01 15:20:00,268.26,268.35,267.99,268.07,66751.0,242.3888,242.4701,242.1448,242.2171,66751.0
2019-02-01 15:30:00,268.09,268.47,268.09,268.26,83192.0,242.2352,242.5785,242.2352,242.3888,83192.0
2019-02-01 15:40:00,268.25,268.26,267.71,267.95,104878.0,242.3797,242.3888,241.8918,242.1087,104878.0
2019-02-01 15:50:00,267.95,268.83,267.66,268.62,250798.0,242.1087,242.9038,241.8466,242.7141,250798.0
2019-02-04 09:30:00,268.31,268.69,267.57,268.3,98968.0,242.434,242.7773,241.7653,242.4249,98968.0
2019-02-04 09:40:00,268.34,268.5,268.01,268.07,69695.0,242.4611,242.6056,242.1629,242.2171,69695.0
2019-02-04 09:50:00,268.14,268.14,266.94,267.4,63293.0,242.2804,242.2804,241.1961,241.6117,63293.0
2019-02-04 10:00:00,267.4,267.54,265.78,266.22,93415.0,241.6117,241.7382,240.148,240.5455,93415.0
2019-02-04 10:10:00,266.28,266.31,265.81,265.83,53629.0,240.5997,240.6268,240.1751,240.1931,53629.0
2019-02-04 10:20:00,265.83,265.89,265.1,265.1,79162.0,240.1931,240.2473,239.5335,239.5335,79162.0
2019-02-04 10:30:00,265.13,265.31,264.8,265.0,51886.0,239.5606,239.7233,239.2625,239.4432,51886.0
2019-02-04 10:40:00,265.0,265.17,264.8,265.06,40544.0,239.4432,239.5968,239.2625,239.4974,40544.0
2019-02-04 10:50:00,265.05,265.12,264.88,265.05,32394.0,239.4884,239.5516,239.3347,239.4884,32394.0
2019-02-04 11:00:00,265.06,265.13,264.56,264.98,66736.0,239.4974,239.5606,239.0456,239.4251,66736.0
2019-02-04 11:10:00,264.96,265.0,264.5,264.67,50868.0,239.407,239.4432,238.9914,239.145,50868.0
2019-02-04 11:20:00,264.7,265.0,264.59,264.99,52944.0,239.1721,239.4432,239.0727,239.4341,52944.0
2019-02-04 11:30:00,265.0,265.38,264.66,264.68,50279.0,239.4432,239.7865,239.136,239.154,50279.0
2019-02-04 11:40:00,264.74,265.0,264.27,264.86,55844.0,239.2083,239.4432,238.7836,239.3167,55844.0
2019-02-04 11:50:00,264.89,265.0,264.56,264.81,55301.0,239.3438,239.4432,239.0456,239.2715,55301.0
2019-02-04 12:00:00,264.85,265.13,264.69,265.0,32922.0,239.3076,239.5606,239.1631,239.4432,32922.0
2019-02-04 12:10:00,264.99,265.44,264.96,265.43,31425.0,239.4341,239.8407,239.407,239.8317,31425.0
2019-02-04 12:20:00,265.49,265.58,265.37,265.56,28003.0,239.8859,239.9672,239.7775,239.9492,28003.0
2019-02-04 12:30:00,265.53,265.56,265.21,265.51,31118.0,239.9221,239.9492,239.6329,239.904,31118.0
2019-02-04 12:40:00,265.48,265.51,265.26,265.32,50650.0,239.8769,239.904,239.6781,239.7323,50650.0
2019-02-04 12:50:00,265.33,266.17,265.33,265.91,65169.0,239.7414,240.5003,239.7414,240.2654,65169.0
2019-02-04 13:00:00,265.94,266.09,265.61,265.66,49192.0,240.2925,240.4281,239.9943,240.0395,49192.0
2019-02-04 13:10:00,265.69,266.3,265.47,266.0,64394.0,240.0666,240.6178,239.8678,240.3467,64394.0
2019-02-04 13:20:00,266.0,266.29,265.67,266.19,102239.0,240.3467,240.6088,240.0486,240.5184,102239.0
2019-02-04 13:30:00,266.23,266.25,265.81,266.04,99411.0,240.5546,240.5726,240.1751,240.3829,99411.0
2019-02-04 13:40:00,266.06,266.78,266.04,266.66,35557.0,240.4009,241.0515,240.3829,240.9431,35557.0
2019-02-04 13:50:00,266.61,266.98,266.53,266.75,54923.0,240.8979,241.2322,240.8256,241.0244,54923.0
2019-02-04 14:00:00,266.78,267.0,266.49,266.63,105643.0,241.0515,241.2503,240.7895,240.916,105643.0
2019-02-04 14:10:00,266.56,267.0,266.53,266.79,56899.0,240.8527,241.2503,240.8256,241.0605,56899.0
2019-02-04 14:20:00,266.78,266.91,266.42,266.65,64081.0,241.0515,241.169,240.7262,240.934,64081.0
2019-02-04 14:30:00,266.65,266.8,266.51,266.7,19957.0,240.934,241.0696,240.8076,240.9792,19957.0
2019-02-04 14:40:00,266.72,266.96,266.66,266.95,38841.0,240.9973,241.2142,240.9431,241.2051,38841.0
2019-02-04 14:50:00,266.95,267.13,266.83,267.03,44886.0,241.2051,241.3678,241.0967,241.2774,44886.0
2019-02-04 15:00:00,266.97,267.0,266.64,266.97,30987.0,241.2232,241.2503,240.925,241.2232,30987.0
2019-02-04 15:10:00,266.97,267.08,266.91,266.93,38560.0,241.2232,241.3226,241.169,241.187,38560.0
2019-02-04 15:20:00,266.93,266.98,266.65,266.76,50275.0,241.187,241.2322,240.934,241.0334,50275.0
2019-02-04 15:30:00,266.76,266.79,266.47,266.49,47795.0,241.0334,241.0605,240.7714,240.7895,47795.0
2019-02-04 15:40:00,266.5,267.23,266.5,267.19,81067.0,240.7985,241.4581,240.7985,241.422,81067.0
2019-02-04 15:50:00,267.17,268.25,267.15,268.19,220673.0,241.4039,242.3797,241.3858,242.3255,220673.0
2019-02-05 09:30:00,270.12,271.29,269.5,270.97,121204.0,244.0694,245.1266,243.5092,244.8374,121204.0
2019-02-05 09:40:00,271.0,271.71,270.6,271.12,100175.0,244.8645,245.5061,244.5031,244.973,100175.0
2019-02-05 09:50:00,271.18,271.73,271.06,271.44,68153.0,245.0272,245.5241,244.9187,245.2621,68153.0
2019-02-05 10:00:00,271.43,272.09,271.15,271.31,71005.0,245.2531,245.8494,245.0001,245.1446,71005.0
2019-02-05 10:10:00,271.31,271.63,271.13,271.56,38990.0,245.1446,245.4338,244.982,245.3705,38990.0
2019-02-05 10:20:00,271.54,271.61,271.02,271.11,46068.0,245.3525,245.4157,244.8826,244.9639,46068.0
2019-02-05 10:30:00,271.19,271.22,270.57,270.59,35298.0,245.0362,245.0633,244.476,244.4941,35298.0
2019-02-05 10:40:00,270.62,270.99,270.46,270.85,35438.0,244.5212,244.8555,244.3766,244.729,35438.0
2019-02-05 10:50:00,270.85,270.94,270.43,270.5,52097.0,244.729,244.8103,244.3495,244.4128,52097.0
2019-02-05 11:00:00,270.55,270.99,270.4,270.84,37614.0,244.4579,244.8555,244.3224,244.72,37614.0
2019-02-05 11:10:00,270.82,270.89,270.52,270.7,31431.0,244.7019,244.7651,244.4308,244.5935,31431.0
2019-02-05 11:20:00,270.76,270.91,270.69,270.8,23572.0,244.6477,244.7832,244.5844,244.6838,23572.0
2019-02-05 11:30:00,270.75,270.78,270.31,270.35,34092.0,244.6386,244.6657,244.2411,244.2772,34092.0
2019-02-05 11:40:00,270.34,270.57,270.28,270.44,63366.0,244.2682,244.476,244.214,244.3585,63366.0
2019-02-05 11:50:00,270.43,270.5,270.14,270.19,93170.0,244.3495,244.4128,244.0875,244.1326,93170.0
2019-02-05 12:00:00,270.23,270.24,269.86,269.91,35131.0,244.1688,244.1778,243.8345,243.8797,35131.0
2019-02-05 12:10:00,269.86,269.89,269.36,269.37,36231.0,243.8345,243.8616,243.3827,243.3917,36231.0
2019-02-05 12:20:00,269.38,269.42,268.43,268.67,52174.0,243.4008,243.4369,242.5424,242.7592,52174.0
2019-02-05 12:30:00,268.66,268.85,268.43,268.84,35956.0,242.7502,242.9219,242.5424,242.9128,35956.0
2019-02-05 12:40:00,268.82,269.11,268.47,268.5,33233.0,242.8948,243.1568,242.5785,242.6056,33233.0
2019-02-05 12:50:00,268.53,268.58,267.74,267.95,42487.0,242.6327,242.6779,241.9189,242.1087,42487.0
2019-02-05 13:00:00,267.97,268.29,267.49,267.54,40251.0,242.1267,242.4159,241.693,241.7382,40251.0
2019-02-05 13:10:00,267.56,267.82,267.17,267.66,40924.0,241.7563,241.9912,241.4039,241.8466,40924.0
2019-02-05 13:20:00,267.66,267.75,267.4,267.46,36116.0,241.8466,241.928,241.6117,241.6659,36116.0
2019-02-05 13:30:00,267.49,267.56,267.3,267.31,38110.0,241.693,241.7563,241.5214,241.5304,38110.0
2019-02-05 13:40:00,267.31,267.52,267.12,267.15,33071.0,241.5304,241.7201,241.3587,241.3858,33071.0
2019-02-05 13:50:00,267.16,267.16,266.61,266.67,70537.0,241.3949,241.3949,240.8979,240.9521,70537.0
2019-02-05 14:00:00,266.67,267.09,266.57,266.77,111139.0,240.9521,241.3316,240.8618,241.0425,111139.0
2019-02-05 14:10:00,266.77,267.28,266.64,267.22,87501.0,241.0425,241.5033,240.925,241.4491,87501.0
2019-02-05 14:20:00,267.19,267.88,267.05,267.77,58000.0,241.422,242.0454,241.2955,241.946,58000.0
2019-02-05 14:30:00,267.84,268.12,267.49,267.53,32926.0,242.0093,242.2623,241.693,241.7292,32926.0
2019-02-05 14:40:00,267.56,267.8,267.35,267.66,62570.0,241.7563,241.9731,241.5665,241.8466,62570.0
2019-02-05 14:50:00,267.7,267.71,267.15,267.2,55563.0,241.8828,241.8918,241.3858,241.431,55563.0
2019-02-05 15:00:00,267.2,267.52,267.19,267.42,46495.0,241.431,241.7201,241.422,241.6298,46495.0
2019-02-05 15:10:00,267.43,267.44,267.05,267.14,51588.0,241.6388,241.6479,241.2955,241.3768,51588.0
2019-02-05 15:20:00,267.14,267.31,266.96,267.03,56408.0,241.3768,241.5304,241.2142,241.2774,56408.0
2019-02-05 15:30:00,267.02,267.36,266.95,267.28,105947.0,241.2684,241.5756,241.2051,241.5033,105947.0
2019-02-05 15:40:00,267.28,267.46,266.52,266.63,161687.0,241.5033,241.6659,240.8166,240.916,161687.0
2019-02-05 15:50:00,266.59,266.6,265.84,266.27,297602.0,240.8798,240.8889,240.2022,240.5907,297602.0
2019-02-06 09:30:00,265.14,266.55,265.14,265.67,106104.0,239.5697,240.8437,239.5697,240.0486,106104.0
2019-02-06 09:40:00,265.62,266.22,264.98,266.0,65106.0,240.0034,240.5455,239.4251,240.3467,65106.0
2019-02-06 09:50:00,266.04,267.26,266.02,266.69,74611.0,240.3829,241.4852,240.3648,240.9702,74611.0
2019-02-06 10:00:00,266.68,266.87,266.23,266.23,36187.0,240.9612,241.1328,240.5546,240.5546,36187.0
2019-02-06 10:10:00,266.26,266.78,266.09,266.78,33489.0,240.5817,241.0515,240.4281,241.0515,33489.0
2019-02-06 10:20:00,266.85,267.29,266.5,266.78,48798.0,241.1148,241.5123,240.7985,241.0515,48798.0
2019-02-06 10:30:00,266.87,267.21,266.59,266.95,43100.0,241.1328,241.44,240.8798,241.2051,43100.0
2019-02-06 10:40:00,267.0,267.37,266.85,267.05,39291.0,241.2503,241.5846,241.1148,241.2955,39291.0
2019-02-06 10:50:00,267.06,267.85,267.05,267.5,37357.0,241.3045,242.0183,241.2955,241.7021,37357.0
2019-02-06 11:00:00,267.5,268.24,267.0,267.9,40732.0,241.7021,242.3707,241.2503,242.0635,40732.0
2019-02-06 11:10:00,267.91,268.26,267.78,267.78,33850.0,242.0725,242.3888,241.9551,241.9551,33850.0
2019-02-06 11:20:00,267.78,268.19,267.37,267.93,46056.0,241.9551,242.3255,241.5846,242.0906,46056.0
2019-02-06 11:30:00,267.87,268.11,267.62,268.08,29232.0,242.0364,242.2532,241.8105,242.2261,29232.0
2019-02-06 11:40:00,268.05,268.4,267.91,268.06,30105.0,242.199,242.5153,242.0725,242.2081,30105.0
2019-02-06 11:50:00,268.1,268.34,267.73,267.9,23764.0,242.2442,242.4611,241.9099,242.0635,23764.0
2019-02-06 12:00:00,267.9,268.22,267.85,268.09,21157.0,242.0635,242.3526,242.0183,242.2352,21157.0
2019-02-06 12:10:00,268.09,268.24,267.99,268.18,37994.0,242.2352,242.3707,242.1448,242.3165,37994.0
2019-02-06 12:20:00,268.24,268.29,268.11,268.26,30658.0,242.3707,242.4159,242.2532,242.3888,30658.0
2019-02-06 12:30:00,268.26,268.29,267.98,268.24,34058.0,242.3888,242.4159,242.1358,242.3707,34058.0
2019-02-06 12:40:00,268.23,268.63,268.21,268.54,21275.0,242.3617,242.7231,242.3436,242.6418,21275.0
2019-02-06 12:50:00,268.53,268.71,268.32,268.49,26311.0,242.6327,242.7954,242.443,242.5966,26311.0
2019-02-06 13:00:00,268.48,268.75,268.41,268.75,23214.0,242.5876,242.8315,242.5243,242.8315,23214.0
2019-02-06 13:10:00,268.75,268.95,268.64,268.82,21691.0,242.8315,243.0122,242.7321,242.8948,21691.0
2019-02-06 13:20:00,268.82,269.12,268.77,269.11,31753.0,242.8948,243.1658,242.8496,243.1568,31753.0
2019-02-06 13:30:00,269.09,269.29,268.93,269.12,23454.0,243.1387,243.3194,242.9942,243.1658,23454.0
2019-02-06 13:40:00,269.06,269.06,268.68,268.71,34418.0,243.1116,243.1116,242.7683,242.7954,34418.0
2019-02-06 13:50:00,268.71,268.86,268.6,268.85,26994.0,242.7954,242.9309,242.696,242.9219,26994.0
2019-02-06 14:00:00,268.82,269.0,268.6,268.6,51268.0,242.8948,243.0574,242.696,242.696,51268.0
2019-02-06 14:10:00,268.59,268.85,268.48,268.81,19971.0,242.687,242.9219,242.5876,242.8857,19971.0
2019-02-06 14:20:00,268.81,269.0,268.76,268.91,17590.0,242.8857,243.0574,242.8406,242.9761,17590.0
2019-02-06 14:30:00,268.86,269.0,268.73,268.86,24392.0,242.9309,243.0574,242.8135,242.9309,24392.0
2019-02-06 14:40:00,268.87,269.44,268.86,269.44,28001.0,242.94,243.455,242.9309,243.455,28001.0
2019-02-06 14:50:00,269.49,269.93,269.48,269.81,45209.0,243.5002,243.8977,243.4911,243.7893,45209.0
2019-02-06 15:00:00,269.75,269.87,269.47,269.52,32263.0,243.7351,243.8435,243.4821,243.5273,32263.0
2019-02-06 15:10:00,269.52,269.7,269.43,269.64,26006.0,243.5273,243.6899,243.4459,243.6357,26006.0
2019-02-06 15:20:00,269.64,269.84,269.55,269.55,24011.0,243.6357,243.8164,243.5544,243.5544,24011.0
2019-02-06 15:30:00,269.52,269.57,269.14,269.54,32482.0,243.5273,243.5724,243.1839,243.5453,32482.0
2019-02-06 15:40:00,269.54,269.57,269.32,269.36,51676.0,243.5453,243.5724,243.3466,243.3827,51676.0
2019-02-06 15:50:00,269.38,269.54,269.27,269.54,197625.0,243.4008,243.5453,243.3014,243.5453,197625.0
2019-02-07 09:30:00,268.64,270.0,268.01,270.0,93973.0,242.7321,243.961,242.1629,243.961,93973.0
2019-02-07 09:40:00,269.84,269.84,269.02,269.18,40648.0,243.8164,243.8164,243.0755,243.2201,40648.0
2019-02-07 09:50:00,269.13,269.31,268.58,268.62,31726.0,243.1749,243.3375,242.6779,242.7141,31726.0
2019-02-07 10:00:00,268.71,268.73,268.04,268.1,67997.0,242.7954,242.8135,242.19,242.2442,67997.0
2019-02-07 10:10:00,268.1,269.42,268.09,269.06,70982.0,242.2442,243.4369,242.2352,243.1116,70982.0
2019-02-07 10:20:00,269.15,270.05,269.02,269.78,29815.0,243.1929,244.0062,243.0755,243.7622,29815.0
2019-02-07 10:30:00,269.81,270.13,269.65,269.82,57733.0,243.7893,244.0784,243.6447,243.7983,57733.0
2019-02-07 10:40:00,269.88,270.58,269.86,269.97,43664.0,243.8525,244.485,243.8345,243.9339,43664.0
2019-02-07 10:50:00,270.01,270.08,268.95,269.13,41378.0,243.97,244.0333,243.0122,243.1749,41378.0
2019-02-07 11:00:00,269.18,269.31,268.63,268.63,24959.0,243.2201,243.3375,242.7231,242.7231,24959.0
2019-02-07 11:10:00,268.62,269.07,268.51,268.83,38845.0,242.7141,243.1207,242.6147,242.9038,38845.0
2019-02-07 11:20:00,268.79,268.86,268.4,268.64,32145.0,242.8677,242.9309,242.5153,242.7321,32145.0
2019-02-07 11:30:00,268.65,268.65,267.87,268.18,40425.0,242.7412,242.7412,242.0364,242.3165,40425.0
2019-02-07 11:40:00,268.19,268.31,267.71,268.0,33158.0,242.3255,242.434,241.8918,242.1539,33158.0
2019-02-07 11:50:00,267.91,268.02,267.44,267.65,32491.0,242.0725,242.1719,241.6479,241.8376,32491.0
2019-02-07 12:00:00,267.66,268.09,267.36,268.05,30737.0,241.8466,242.2352,241.5756,242.199,30737.0
2019-02-07 12:10:00,268.02,268.25,267.88,268.21,23799.0,242.1719,242.3797,242.0454,242.3436,23799.0
2019-02-07 12:20:00,268.21,268.54,268.11,268.19,19668.0,242.3436,242.6418,242.2532,242.3255,19668.0
2019-02-07 12:30:00,268.23,268.47,268.17,268.25,14646.0,242.3617,242.5785,242.3075,242.3797,14646.0
2019-02-07 12:40:00,268.29,268.37,267.58,267.68,31853.0,242.4159,242.4882,241.7744,241.8647,31853.0
2019-02-07 12:50:00,267.68,267.69,267.25,267.56,43347.0,241.8647,241.8738,241.4762,241.7563,43347.0
2019-02-07 13:00:00,267.55,268.19,267.5,268.03,29850.0,241.7473,242.3255,241.7021,242.181,29850.0
2019-02-07 13:10:00,268.02,268.17,267.76,267.76,15764.0,242.1719,242.3075,241.937,241.937,15764.0
2019-02-07 13:20:00,267.8,268.02,267.71,267.94,19832.0,241.9731,242.1719,241.8918,242.0996,19832.0
2019-02-07 13:30:00,267.98,268.61,267.87,268.61,23473.0,242.1358,242.705,242.0364,242.705,23473.0
2019-02-07 13:40:00,268.62,268.66,267.85,267.93,28167.0,242.7141,242.7502,242.0183,242.0906,28167.0
2019-02-07 13:50:00,268.0,268.22,267.91,268.14,33118.0,242.1539,242.3526,242.0725,242.2804,33118.0
2019-02-07 14:00:00,268.07,268.39,267.91,268.29,33260.0,242.2171,242.5062,242.0725,242.4159,33260.0
2019-02-07 14:10:00,268.3,268.3,267.58,267.72,27986.0,242.4249,242.4249,241.7744,241.9009,27986.0
2019-02-07 14:20:00,267.71,268.1,267.68,268.03,23256.0,241.8918,242.2442,241.8647,242.181,23256.0
2019-02-07 14:30:00,268.04,268.3,268.01,268.17,24485.0,242.19,242.4249,242.1629,242.3075,24485.0
2019-02-07 14:40:00,268.17,268.34,267.94,268.15,21931.0,242.3075,242.4611,242.0996,242.2894,21931.0
2019-02-07 14:50:00,268.12,268.16,267.87,267.89,40939.0,242.2623,242.2984,242.0364,242.0545,40939.0
2019-02-07 15:00:00,267.95,268.07,267.49,267.7,27628.0,242.1087,242.2171,241.693,241.8828,27628.0
2019-02-07 15:10:00,267.69,268.0,267.66,267.98,44857.0,241.8738,242.1539,241.8466,242.1358,44857.0
2019-02-07 15:20:00,268.03,268.16,267.95,268.08,32074.0,242.181,242.2984,242.1087,242.2261,32074.0
2019-02-07 15:30:00,268.04,268.5,267.83,268.48,56761.0,242.19,242.6056,242.0002,242.5876,56761.0
2019-02-07 15:40:00,268.45,269.22,268.44,269.02,68789.0,242.5605,243.2562,242.5514,243.0755,68789.0
2019-02-07 15:50:00,269.02,269.13,268.79,269.03,118605.0,243.0755,243.1749,242.8677,243.0845,118605.0
2019-02-08 09:30:00,267.5,268.7,266.67,266.73,116875.0,241.7021,242.7863,240.9521,241.0063,116875.0
2019-02-08 09:40:00,266.8,267.18,265.79,265.83,59740.0,241.0696,241.4129,240.157,240.1931,59740.0
2019-02-08 09:50:00,265.82,265.9,264.05,264.87,84054.0,240.1841,240.2564,238.5848,239.3257,84054.0
2019-02-08 10:00:00,264.79,264.9,264.44,264.62,49129.0,239.2534,239.3528,238.9372,239.0998,49129.0
2019-02-08 10:10:00,264.61,264.93,264.22,264.4,36010.0,239.0908,239.3799,238.7384,238.901,36010.0
2019-02-08 10:20:00,264.46,264.92,264.16,264.54,47410.0,238.9553,239.3709,238.6842,239.0275,47410.0
2019-02-08 10:30:00,264.54,265.0,264.36,264.67,43568.0,239.0275,239.4432,238.8649,239.145,43568.0
2019-02-08 10:40:00,264.63,264.76,263.8,263.8,52795.0,239.1089,239.2263,238.3589,238.3589,52795.0
2019-02-08 10:50:00,263.77,263.84,263.4,263.42,70607.0,238.3318,238.395,237.9975,238.0156,70607.0
2019-02-08 11:00:00,263.4,263.4,262.64,262.82,86280.0,237.9975,237.9975,237.3108,237.4734,86280.0
2019-02-08 11:10:00,262.83,263.32,262.74,263.06,54962.0,237.4825,237.9252,237.4011,237.6903,54962.0
2019-02-08 11:20:00,263.1,263.41,262.85,262.97,47620.0,237.7264,238.0065,237.5005,237.609,47620.0
2019-02-08 11:30:00,262.94,263.06,262.59,262.63,44891.0,237.5818,237.6903,237.2656,237.3017,44891.0
2019-02-08 11:40:00,262.6,262.91,262.0,262.8,84759.0,237.2746,237.5547,236.7325,237.4553,84759.0
2019-02-08 11:50:00,262.77,262.84,262.29,262.29,66710.0,237.4282,237.4915,236.9945,236.9945,66710.0
2019-02-08 12:00:00,262.3,262.48,262.1,262.1,55180.0,237.0036,237.1662,236.8229,236.8229,55180.0
2019-02-08 12:10:00,262.13,262.9,262.06,262.83,110379.0,236.85,237.5457,236.7867,237.4825,110379.0
2019-02-08 12:20:00,262.93,263.47,262.88,263.34,271951.0,237.5728,238.0607,237.5276,237.9433,271951.0
2019-02-08 12:30:00,263.36,263.67,263.14,263.64,41261.0,237.9613,238.2414,237.7626,238.2143,41261.0
2019-02-08 12:40:00,263.64,264.16,263.6,263.81,47695.0,238.2143,238.6842,238.1782,238.3679,47695.0
2019-02-08 12:50:00,263.85,263.91,263.61,263.77,21449.0,238.4041,238.4583,238.1872,238.3318,21449.0
2019-02-08 13:00:00,263.82,263.85,263.27,263.44,32025.0,238.377,238.4041,237.88,238.0336,32025.0
2019-02-08 13:10:00,263.45,263.54,263.1,263.16,32284.0,238.0427,238.124,237.7264,237.7806,32284.0
2019-02-08 13:20:00,263.16,263.17,262.78,262.97,27472.0,237.7806,237.7897,237.4373,237.609,27472.0
2019-02-08 13:30:00,262.96,263.25,262.21,262.27,46341.0,237.5999,237.8619,236.9222,236.9765,46341.0
2019-02-08 13:40:00,262.28,262.6,262.28,262.37,34965.0,236.9855,237.2746,236.9855,237.0668,34965.0
2019-02-08 13:50:00,262.38,262.6,261.87,262.6,66115.0,237.0759,237.2746,236.615,237.2746,66115.0
2019-02-08 14:00:00,262.59,262.72,262.26,262.36,47334.0,237.2656,237.3831,236.9674,237.0578,47334.0
2019-02-08 14:10:00,262.34,262.44,261.95,262.12,84892.0,237.0397,237.1301,236.6873,236.8409,84892.0
2019-02-08 14:20:00,262.11,262.34,261.93,262.06,53878.0,236.8319,237.0397,236.6692,236.7867,53878.0
2019-02-08 14:30:00,262.05,262.05,261.7,261.81,60231.0,236.7777,236.7777,236.4614,236.5608,60231.0
2019-02-08 14:40:00,261.82,261.84,261.17,261.17,90672.0,236.5699,236.5879,235.9825,235.9825,90672.0
2019-02-08 14:50:00,261.17,261.24,260.32,260.67,176723.0,235.9825,236.0458,235.2145,235.5308,176723.0
2019-02-08 15:00:00,260.65,261.31,260.59,260.59,106331.0,235.5127,236.109,235.4585,235.4585,106331.0
2019-02-08 15:10:00,260.6,261.06,260.5,261.06,161595.0,235.4675,235.8832,235.3772,235.8832,161595.0
2019-02-08 15:20:00,261.07,261.12,260.65,260.92,132124.0,235.8922,235.9374,235.5127,235.7567,132124.0
2019-02-08 15:30:00,260.94,261.31,260.68,261.31,153948.0,235.7747,236.109,235.5398,236.109,153948.0
2019-02-08 15:40:00,261.3,261.48,260.41,260.41,154494.0,236.1,236.2626,235.2958,235.2958,154494.0
2019-02-08 15:50:00,260.44,261.89,260.36,261.79,391260.0,235.3229,236.6331,235.2507,236.5428,391260.0
2019-02-11 09:30:00,261.17,261.18,257.88,259.02,335649.0,235.9825,235.9916,233.0098,234.0399,335649.0
2019-02-11 09:40:00,259.06,259.54,258.7,259.17,144870.0,234.076,234.5097,233.7508,234.1754,144870.0
2019-02-11 09:50:00,259.12,259.24,258.06,258.15,100215.0,234.1302,234.2387,233.1725,233.2538,100215.0
2019-02-11 10:00:00,258.14,259.2,257.97,258.97,146425.0,233.2448,234.2025,233.0912,233.9947,146425.0
2019-02-11 10:10:00,258.93,259.36,258.67,259.01,125130.0,233.9586,234.3471,233.7236,234.0309,125130.0
2019-02-11 10:20:00,259.01,259.11,258.56,258.82,80955.0,234.0309,234.1212,233.6243,233.8592,80955.0
2019-02-11 10:30:00,258.84,259.03,258.52,258.53,70683.0,233.8773,234.0489,233.5881,233.5971,70683.0
2019-02-11 10:40:00,258.54,258.96,258.44,258.69,88633.0,233.6062,233.9857,233.5158,233.7417,88633.0
2019-02-11 10:50:00,258.69,258.77,258.07,258.15,108546.0,233.7417,233.814,233.1815,233.2538,108546.0
2019-02-11 11:00:00,258.16,258.69,257.88,257.97,64597.0,233.2628,233.7417,233.0098,233.0912,64597.0
2019-02-11 11:10:00,257.97,258.38,257.89,258.17,52657.0,233.0912,233.4616,233.0189,233.2719,52657.0
2019-02-11 11:20:00,258.2,258.77,258.17,258.69,75308.0,233.299,233.814,233.2719,233.7417,75308.0
2019-02-11 11:30:00,258.68,259.01,258.44,258.98,115749.0,233.7327,234.0309,233.5158,234.0038,115749.0
2019-02-11 11:40:00,258.97,259.35,258.9,258.99,90655.0,233.9947,234.3381,233.9315,234.0128,90655.0
2019-02-11 11:50:00,258.96,258.97,258.41,258.41,40463.0,233.9857,233.9947,233.4887,233.4887,40463.0
2019-02-11 12:00:00,258.41,258.61,258.05,258.45,56092.0,233.4887,233.6694,233.1634,233.5249,56092.0
2019-02-11 12:10:00,258.4,258.4,258.0,258.23,32746.0,233.4797,233.4797,233.1183,233.3261,32746.0
2019-02-11 12:20:00,258.23,258.25,258.01,258.07,43863.0,233.3261,233.3442,233.1273,233.1815,43863.0
2019-02-11 12:30:00,258.1,258.25,258.06,258.16,32380.0,233.2086,233.3442,233.1725,233.2628,32380.0
2019-02-11 12:40:00,258.14,258.3,257.85,257.88,54216.0,233.2448,233.3893,232.9827,233.0098,54216.0
2019-02-11 12:50:00,257.87,257.93,257.68,257.82,62089.0,233.0008,233.055,232.8291,232.9556,62089.0
2019-02-11 13:00:00,257.81,258.29,257.77,257.93,70715.0,232.9466,233.3803,232.9104,233.055,70715.0
2019-02-11 13:10:00,257.93,257.94,257.74,257.86,51966.0,233.055,233.064,232.8833,232.9918,51966.0
2019-02-11 13:20:00,257.87,257.9,257.62,257.73,67119.0,233.0008,233.0279,232.7749,232.8743,67119.0
2019-02-11 13:30:00,257.74,257.93,257.61,257.79,86160.0,232.8833,233.055,232.7659,232.9285,86160.0
2019-02-11 13:40:00,257.81,257.81,256.9,257.15,102339.0,232.9466,232.9466,232.1243,232.3502,102339.0
2019-02-11 13:50:00,257.16,257.33,256.97,257.04,36618.0,232.3593,232.5129,232.1876,232.2508,36618.0
2019-02-11 14:00:00,257.0,257.12,256.87,257.02,38043.0,232.2147,232.3231,232.0972,232.2328,38043.0
2019-02-11 14:10:00,257.06,257.07,256.68,256.69,50277.0,232.2689,232.278,231.9256,231.9346,50277.0
2019-02-11 14:20:00,256.68,257.0,256.68,256.82,68192.0,231.9256,232.2147,231.9256,232.0521,68192.0
2019-02-11 14:30:00,256.81,256.91,256.58,256.7,53526.0,232.043,232.1334,231.8352,231.9436,53526.0
2019-02-11 14:40:00,256.71,256.86,256.34,256.38,78682.0,231.9527,232.0882,231.6184,231.6545,78682.0
2019-02-11 14:50:00,256.38,256.68,256.36,256.65,59071.0,231.6545,231.9256,231.6364,231.8985,59071.0
2019-02-11 15:00:00,256.65,256.82,256.6,256.7,61050.0,231.8985,232.0521,231.8533,231.9436,61050.0
2019-02-11 15:10:00,256.69,257.04,256.61,256.84,104233.0,231.9346,232.2508,231.8623,232.0701,104233.0
2019-02-11 15:20:00,256.85,256.94,256.62,256.94,80473.0,232.0792,232.1605,231.8714,232.1605,80473.0
2019-02-11 15:30:00,256.95,257.0,256.69,256.98,86990.0,232.1695,232.2147,231.9346,232.1966,86990.0
2019-02-11 15:40:00,256.98,257.0,256.55,256.56,154504.0,232.1966,232.2147,231.8081,231.8171,154504.0
2019-02-11 15:50:00,256.59,257.35,256.45,257.13,459231.0,231.8442,232.5309,231.7177,232.3322,459231.0
2019-02-12 09:30:00,259.22,259.27,257.02,257.29,100477.0,234.2206,234.2658,232.2328,232.4767,100477.0
2019-02-12 09:40:00,257.29,258.03,256.92,258.03,125828.0,232.4767,233.1454,232.1424,233.1454,125828.0
2019-02-12 09:50:00,258.04,258.8,257.84,258.7,109039.0,233.1544,233.8411,232.9737,233.7508,109039.0
2019-02-12 10:00:00,258.68,259.62,258.68,258.95,108785.0,233.7327,234.582,233.7327,233.9766,108785.0
2019-02-12 10:10:00,258.93,259.25,258.49,258.54,96065.0,233.9586,234.2477,233.561,233.6062,96065.0
2019-02-12 10:20:00,258.5,258.89,258.35,258.74,111606.0,233.57,233.9224,233.4345,233.7869,111606.0
2019-02-12 10:30:00,258.76,259.36,258.52,259.28,86711.0,233.805,234.3471,233.5881,234.2748,86711.0
2019-02-12 10:40:00,259.28,259.58,259.23,259.26,87165.0,234.2748,234.5459,234.2296,234.2567,87165.0
2019-02-12 10:50:00,259.26,260.12,259.23,259.85,96505.0,234.2567,235.0338,234.2296,234.7898,96505.0
2019-02-12 11:00:00,259.87,260.66,259.87,260.08,140619.0,234.8079,235.5217,234.8079,234.9977,140619.0
2019-02-12 11:10:00,260.07,260.59,260.01,260.27,97478.0,234.9886,235.4585,234.9344,235.1693,97478.0
2019-02-12 11:20:00,260.28,260.61,259.74,260.25,116572.0,235.1784,235.4766,234.6905,235.1513,116572.0
2019-02-12 11:30:00,260.26,260.27,259.77,260.1,67572.0,235.1603,235.1693,234.7176,235.0157,67572.0
2019-02-12 11:40:00,260.15,260.45,259.87,260.02,58601.0,235.0609,235.332,234.8079,234.9435,58601.0
2019-02-12 11:50:00,260.03,260.76,259.94,260.65,81220.0,234.9525,235.6121,234.8712,235.5127,81220.0
2019-02-12 12:00:00,260.62,260.99,260.47,260.69,41060.0,235.4856,235.8199,235.3501,235.5488,41060.0
2019-02-12 12:10:00,260.65,260.95,260.57,260.82,46330.0,235.5127,235.7838,235.4404,235.6663,46330.0
2019-02-12 12:20:00,260.85,261.11,260.83,260.94,53552.0,235.6934,235.9283,235.6753,235.7747,53552.0
2019-02-12 12:30:00,260.95,261.05,260.76,260.98,38711.0,235.7838,235.8741,235.6121,235.8109,38711.0
2019-02-12 12:40:00,261.0,261.0,260.59,260.59,37605.0,235.8289,235.8289,235.4585,235.4585,37605.0
2019-02-12 12:50:00,260.63,260.99,260.61,260.94,37425.0,235.4946,235.8199,235.4766,235.7747,37425.0
2019-02-12 13:00:00,260.98,261.54,260.93,261.54,143790.0,235.8109,236.3169,235.7657,236.3169,143790.0
2019-02-12 13:10:00,261.56,261.86,261.49,261.61,54230.0,236.3349,236.606,236.2717,236.3801,54230.0
2019-02-12 13:20:00,261.62,262.12,261.6,262.07,53208.0,236.3891,236.8409,236.3711,236.7957,53208.0
2019-02-12 13:30:00,262.07,262.58,261.91,262.56,73438.0,236.7957,237.2566,236.6512,237.2385,73438.0
2019-02-12 13:40:00,262.56,262.68,262.38,262.49,64420.0,237.2385,237.3469,237.0759,237.1752,64420.0
2019-02-12 13:50:00,262.5,263.0,262.5,262.91,49303.0,237.1843,237.6361,237.1843,237.5547,49303.0
2019-02-12 14:00:00,262.88,262.92,262.57,262.68,47546.0,237.5276,237.5638,237.2475,237.3469,47546.0
2019-02-12 14:10:00,262.69,262.71,262.39,262.45,34069.0,237.356,237.374,237.0849,237.1391,34069.0
2019-02-12 14:20:00,262.49,262.82,262.49,262.79,57761.0,237.1752,237.4734,237.1752,237.4463,57761.0
2019-02-12 14:30:00,262.84,262.84,262.65,262.75,36198.0,237.4915,237.4915,237.3198,237.4102,36198.0
2019-02-12 14:40:00,262.76,262.99,262.68,262.93,61911.0,237.4192,237.627,237.3469,237.5728,61911.0
2019-02-12 14:50:00,262.92,263.02,262.89,262.89,70954.0,237.5638,237.6541,237.5367,237.5367,70954.0
2019-02-12 15:00:00,262.9,263.04,262.62,262.99,92947.0,237.5457,237.6722,237.2927,237.627,92947.0
2019-02-12 15:10:00,262.99,263.55,262.97,263.49,76697.0,237.627,238.133,237.609,238.0788,76697.0
2019-02-12 15:20:00,263.48,263.65,263.23,263.58,77992.0,238.0698,238.2234,237.8439,238.1601,77992.0
2019-02-12 15:30:00,263.58,263.65,263.35,263.39,82174.0,238.1601,238.2234,237.9523,237.9884,82174.0
2019-02-12 15:40:00,263.39,263.49,263.13,263.48,108462.0,237.9884,238.0788,237.7535,238.0698,108462.0
2019-02-12 15:50:00,263.47,264.0,263.37,263.43,221988.0,238.0607,238.5396,237.9704,238.0246,221988.0
2019-02-13 09:30:00,263.52,264.95,263.5,264.44,123911.0,238.1059,239.398,238.0878,238.9372,123911.0
2019-02-13 09:40:00,264.47,264.91,264.35,264.8,57007.0,238.9643,239.3619,238.8559,239.2625,57007.0
2019-02-13 09:50:00,264.8,265.69,264.71,265.69,85221.0,239.2625,240.0666,239.1811,240.0666,85221.0
2019-02-13 10:00:00,265.75,265.89,264.95,265.17,60731.0,240.1208,240.2473,239.398,239.5968,60731.0
2019-02-13 10:10:00,265.17,265.31,264.93,265.31,44432.0,239.5968,239.7233,239.3799,239.7233,44432.0
2019-02-13 10:20:00,265.28,265.57,264.95,265.52,74768.0,239.6962,239.9582,239.398,239.913,74768.0
2019-02-13 10:30:00,265.52,266.02,265.49,265.77,66879.0,239.913,240.3648,239.8859,240.1389,66879.0
2019-02-13 10:40:00,265.77,266.03,265.48,265.83,49594.0,240.1389,240.3738,239.8769,240.1931,49594.0
2019-02-13 10:50:00,265.89,266.29,265.42,265.67,80750.0,240.2473,240.6088,239.8227,240.0486,80750.0
2019-02-13 11:00:00,265.74,265.97,265.66,265.88,39528.0,240.1118,240.3196,240.0395,240.2383,39528.0
2019-02-13 11:10:00,265.85,265.88,265.06,265.19,47259.0,240.2112,240.2383,239.4974,239.6149,47259.0
2019-02-13 11:20:00,265.22,265.26,264.47,264.74,58253.0,239.642,239.6781,238.9643,239.2083,58253.0
2019-02-13 11:30:00,264.74,264.74,263.91,264.1,58364.0,239.2083,239.2083,238.4583,238.63,58364.0
2019-02-13 11:40:00,264.06,264.7,264.05,264.56,38546.0,238.5938,239.1721,238.5848,239.0456,38546.0
2019-02-13 11:50:00,264.57,265.1,264.47,264.95,36791.0,239.0546,239.5335,238.9643,239.398,36791.0
2019-02-13 12:00:00,264.95,265.07,264.67,264.71,24366.0,239.398,239.5064,239.145,239.1811,24366.0
2019-02-13 12:10:00,264.61,264.7,264.21,264.22,22609.0,239.0908,239.1721,238.7294,238.7384,22609.0
2019-02-13 12:20:00,264.25,264.25,263.73,263.99,32567.0,238.7655,238.7655,238.2957,238.5306,32567.0
2019-02-13 12:30:00,264.0,264.04,263.7,263.73,47341.0,238.5396,238.5758,238.2685,238.2957,47341.0
2019-02-13 12:40:00,263.7,264.04,263.59,264.0,34908.0,238.2685,238.5758,238.1692,238.5396,34908.0
2019-02-13 12:50:00,264.0,264.23,263.93,264.07,41007.0,238.5396,238.7474,238.4764,238.6029,41007.0
2019-02-13 13:00:00,264.1,264.13,263.59,263.7,25905.0,238.63,238.6571,238.1692,238.2685,25905.0
2019-02-13 13:10:00,263.69,263.83,263.51,263.64,24590.0,238.2595,238.386,238.0969,238.2143,24590.0
2019-02-13 13:20:00,263.64,263.65,263.33,263.46,40997.0,238.2143,238.2234,237.9342,238.0517,40997.0
2019-02-13 13:30:00,263.48,263.5,263.32,263.41,62833.0,238.0698,238.0878,237.9252,238.0065,62833.0
2019-02-13 13:40:00,263.41,263.5,263.37,263.46,47301.0,238.0065,238.0878,237.9704,238.0517,47301.0
2019-02-13 13:50:00,263.44,263.5,263.15,263.47,55256.0,238.0336,238.0878,237.7716,238.0607,55256.0
2019-02-13 14:00:00,263.47,263.64,263.42,263.5,53062.0,238.0607,238.2143,238.0156,238.0878,53062.0
2019-02-13 14:10:00,263.49,264.06,263.18,263.93,55806.0,238.0788,238.5938,237.7987,238.4764,55806.0
2019-02-13 14:20:00,263.93,264.15,263.76,264.1,42654.0,238.4764,238.6752,238.3228,238.63,42654.0
2019-02-13 14:30:00,264.13,264.46,264.13,264.4,29611.0,238.6571,238.9553,238.6571,238.901,29611.0
2019-02-13 14:40:00,264.38,264.53,264.07,264.37,49466.0,238.883,239.0185,238.6029,238.8739,49466.0
2019-02-13 14:50:00,264.36,264.64,264.34,264.58,47943.0,238.8649,239.1179,238.8468,239.0637,47943.0
2019-02-13 15:00:00,264.57,264.76,264.5,264.68,33431.0,239.0546,239.2263,238.9914,239.154,33431.0
2019-02-13 15:10:00,264.72,265.26,264.71,265.14,54265.0,239.1902,239.6781,239.1811,239.5697,54265.0
2019-02-13 15:20:00,265.18,265.21,264.84,265.01,55312.0,239.6058,239.6329,239.2986,239.4522,55312.0
2019-02-13 15:30:00,265.01,265.21,264.91,264.97,81256.0,239.4522,239.6329,239.3619,239.4161,81256.0
2019-02-13 15:40:00,264.98,265.01,263.95,264.25,124202.0,239.4251,239.4522,238.4944,238.7655,124202.0
2019-02-13 15:50:00,264.24,264.43,263.67,263.8,183653.0,238.7565,238.9281,238.2414,238.3589,183653.0
2019-02-14 09:30:00,263.24,264.43,262.71,264.13,98634.0,237.8529,238.9281,237.374,238.6571,98634.0
2019-02-14 09:40:00,264.13,264.19,262.96,263.44,45667.0,238.6571,238.7113,237.5999,238.0336,45667.0
2019-02-14 09:50:00,263.32,263.63,262.79,263.63,40296.0,237.9252,238.2053,237.4463,238.2053,40296.0
2019-02-14 10:00:00,263.55,264.06,263.19,263.79,35758.0,238.133,238.5938,237.8077,238.3499,35758.0
2019-02-14 10:10:00,263.82,264.24,263.6,263.87,39896.0,238.377,238.7565,238.1782,238.4222,39896.0
2019-02-14 10:20:00,263.92,264.27,263.76,264.27,40236.0,238.4673,238.7836,238.3228,238.7836,40236.0
2019-02-14 10:30:00,264.29,264.95,263.36,264.06,64042.0,238.8016,239.398,237.9613,238.5938,64042.0
2019-02-14 10:40:00,264.06,264.6,264.01,264.4,60791.0,238.5938,239.0818,238.5487,238.901,60791.0
2019-02-14 10:50:00,264.44,264.51,263.7,264.24,30164.0,238.9372,239.0004,238.2685,238.7565,30164.0
2019-02-14 11:00:00,264.22,264.5,263.68,264.47,64253.0,238.7384,238.9914,238.2505,238.9643,64253.0
2019-02-14 11:10:00,264.54,264.71,263.96,264.15,37173.0,239.0275,239.1811,238.5035,238.6752,37173.0
2019-02-14 11:20:00,264.14,264.27,263.69,263.99,36739.0,238.6661,238.7836,238.2595,238.5306,36739.0
2019-02-14 11:30:00,264.0,264.34,263.7,264.23,32792.0,238.5396,238.8468,238.2685,238.7474,32792.0
2019-02-14 11:40:00,264.23,265.09,264.13,264.99,35928.0,238.7474,239.5245,238.6571,239.4341,35928.0
2019-02-14 11:50:00,265.03,265.45,265.03,265.35,47461.0,239.4703,239.8498,239.4703,239.7594,47461.0
2019-02-14 12:00:00,265.39,265.6,265.15,265.39,37482.0,239.7956,239.9853,239.5787,239.7956,37482.0
2019-02-14 12:10:00,265.39,265.76,265.28,265.73,38519.0,239.7956,240.1299,239.6962,240.1028,38519.0
2019-02-14 12:20:00,265.72,266.23,265.71,266.12,48064.0,240.0937,240.5546,240.0847,240.4552,48064.0
2019-02-14 12:30:00,266.14,266.2,265.89,265.93,48006.0,240.4732,240.5274,240.2473,240.2835,48006.0
2019-02-14 12:40:00,265.94,266.45,265.91,266.19,50066.0,240.2925,240.7533,240.2654,240.5184,50066.0
2019-02-14 12:50:00,266.19,266.6,266.17,266.49,36977.0,240.5184,240.8889,240.5003,240.7895,36977.0
2019-02-14 13:00:00,266.5,266.85,266.5,266.75,54016.0,240.7985,241.1148,240.7985,241.0244,54016.0
2019-02-14 13:10:00,266.75,266.88,266.62,266.62,31111.0,241.0244,241.1419,240.9069,240.9069,31111.0
2019-02-14 13:20:00,266.62,266.85,266.35,266.84,28991.0,240.9069,241.1148,240.663,241.1057,28991.0
2019-02-14 13:30:00,266.85,267.07,266.64,266.67,43011.0,241.1148,241.3135,240.925,240.9521,43011.0
2019-02-14 13:40:00,266.67,266.95,266.64,266.83,29376.0,240.9521,241.2051,240.925,241.0967,29376.0
2019-02-14 13:50:00,266.84,266.94,266.74,266.89,38131.0,241.1057,241.1961,241.0154,241.1509,38131.0
2019-02-14 14:00:00,266.91,266.94,266.45,266.56,49331.0,241.169,241.1961,240.7533,240.8527,49331.0
2019-02-14 14:10:00,266.6,266.6,265.97,265.97,46395.0,240.8889,240.8889,240.3196,240.3196,46395.0
2019-02-14 14:20:00,266.0,266.37,265.76,266.28,55163.0,240.3467,240.6811,240.1299,240.5997,55163.0
2019-02-14 14:30:00,266.26,266.39,266.22,266.23,41453.0,240.5817,240.6991,240.5455,240.5546,41453.0
2019-02-14 14:40:00,266.21,266.37,266.02,266.05,106394.0,240.5365,240.6811,240.3648,240.3919,106394.0
2019-02-14 14:50:00,266.02,266.05,265.27,265.43,55707.0,240.3648,240.3919,239.6871,239.8317,55707.0
2019-02-14 15:00:00,265.41,266.54,265.41,265.74,61328.0,239.8136,240.8347,239.8136,240.1118,61328.0
2019-02-14 15:10:00,265.89,265.95,265.45,265.74,47819.0,240.2473,240.3016,239.8498,240.1118,47819.0
2019-02-14 15:20:00,265.74,266.07,265.61,265.68,73290.0,240.1118,240.41,239.9943,240.0576,73290.0
2019-02-14 15:30:00,265.68,266.27,265.57,265.96,62469.0,240.0576,240.5907,239.9582,240.3106,62469.0
2019-02-14 15:40:00,266.0,266.02,265.38,265.5,91359.0,240.3467,240.3648,239.7865,239.895,91359.0
2019-02-14 15:50:00,265.44,265.5,264.85,265.27,204068.0,239.8407,239.895,239.3076,239.6871,204068.0
2019-02-15 09:30:00,267.79,267.94,266.62,267.21,361697.0,241.9641,242.0996,240.9069,241.44,361697.0
2019-02-15 09:40:00,267.24,267.87,266.79,267.68,73415.0,241.4671,242.0364,241.0605,241.8647,73415.0
2019-02-15 09:50:00,267.7,268.15,267.38,268.0,64135.0,241.8828,242.2894,241.5936,242.1539,64135.0
2019-02-15 10:00:00,268.01,268.75,267.71,268.72,89790.0,242.1629,242.8315,241.8918,242.8044,89790.0
2019-02-15 10:10:00,268.71,269.26,268.62,269.07,82860.0,242.7954,243.2923,242.7141,243.1207,82860.0
2019-02-15 10:20:00,269.14,269.39,268.89,269.22,38569.0,243.1839,243.4098,242.958,243.2562,38569.0
2019-02-15 10:30:00,269.23,269.44,268.43,268.51,113292.0,243.2652,243.455,242.5424,242.6147,113292.0
2019-02-15 10:40:00,268.57,269.43,268.5,269.33,42322.0,242.6689,243.4459,242.6056,243.3556,42322.0
2019-02-15 10:50:00,269.4,269.4,269.0,269.11,41748.0,243.4188,243.4188,243.0574,243.1568,41748.0
2019-02-15 11:00:00,269.1,269.75,269.06,269.61,46253.0,243.1478,243.7351,243.1116,243.6086,46253.0
2019-02-15 11:10:00,269.6,269.61,269.04,269.17,57551.0,243.5995,243.6086,243.0936,243.211,57551.0
2019-02-15 11:20:00,269.12,269.9,268.98,269.9,65175.0,243.1658,243.8706,243.0393,243.8706,65175.0
2019-02-15 11:30:00,269.9,269.97,269.31,269.67,40131.0,243.8706,243.9339,243.3375,243.6628,40131.0
2019-02-15 11:40:00,269.68,269.93,269.49,269.87,34959.0,243.6718,243.8977,243.5002,243.8435,34959.0
2019-02-15 11:50:00,269.88,270.45,269.82,270.28,96934.0,243.8525,244.3676,243.7983,244.214,96934.0
2019-02-15 12:00:00,270.28,270.28,269.72,269.91,31083.0,244.214,244.214,243.708,243.8797,31083.0
2019-02-15 12:10:00,269.9,270.2,269.89,270.0,46890.0,243.8706,244.1417,243.8616,243.961,46890.0
2019-02-15 12:20:00,269.99,270.0,269.71,269.79,22122.0,243.9519,243.961,243.6989,243.7712,22122.0
2019-02-15 12:30:00,269.79,269.95,269.61,269.91,26097.0,243.7712,243.9158,243.6086,243.8797,26097.0
2019-02-15 12:40:00,269.93,269.97,269.77,269.95,23821.0,243.8977,243.9339,243.7532,243.9158,23821.0
2019-02-15 12:50:00,269.93,269.95,269.77,269.83,17060.0,243.8977,243.9158,243.7532,243.8074,17060.0
2019-02-15 13:00:00,269.82,269.97,269.55,269.56,23110.0,243.7983,243.9339,243.5544,243.5634,23110.0
2019-02-15 13:10:00,269.52,269.63,269.46,269.48,24558.0,243.5273,243.6267,243.4731,243.4911,24558.0
2019-02-15 13:20:00,269.47,269.61,269.37,269.37,27542.0,243.4821,243.6086,243.3917,243.3917,27542.0
2019-02-15 13:30:00,269.34,269.65,269.34,269.65,28104.0,243.3646,243.6447,243.3646,243.6447,28104.0
2019-02-15 13:40:00,269.69,269.83,269.63,269.77,28583.0,243.6809,243.8074,243.6267,243.7532,28583.0
2019-02-15 13:50:00,269.79,270.02,269.76,269.85,33318.0,243.7712,243.979,243.7441,243.8254,33318.0
2019-02-15 14:00:00,269.87,270.01,269.77,269.92,32156.0,243.8435,243.97,243.7532,243.8887,32156.0
2019-02-15 14:10:00,269.92,270.03,269.85,270.0,25730.0,243.8887,243.9881,243.8254,243.961,25730.0
2019-02-15 14:20:00,269.97,270.01,269.67,269.76,38483.0,243.9339,243.97,243.6628,243.7441,38483.0
2019-02-15 14:30:00,269.78,269.85,269.71,269.71,37776.0,243.7622,243.8254,243.6989,243.6989,37776.0
2019-02-15 14:40:00,269.7,269.97,269.44,269.96,49143.0,243.6899,243.9339,243.455,243.9248,49143.0
2019-02-15 14:50:00,269.94,270.05,269.82,269.98,42877.0,243.9068,244.0062,243.7983,243.9429,42877.0
2019-02-15 15:00:00,269.94,269.96,269.76,269.84,35567.0,243.9068,243.9248,243.7441,243.8164,35567.0
2019-02-15 15:10:00,269.86,269.91,269.68,269.73,34162.0,243.8345,243.8797,243.6718,243.717,34162.0
2019-02-15 15:20:00,269.72,269.87,269.48,269.79,65590.0,243.708,243.8435,243.4911,243.7712,65590.0
2019-02-15 15:30:00,269.79,270.18,269.75,270.16,63188.0,243.7712,244.1236,243.7351,244.1055,63188.0
2019-02-15 15:40:00,270.17,270.95,270.16,270.57,131040.0,244.1146,244.8194,244.1055,244.476,131040.0
2019-02-15 15:50:00,270.56,271.04,270.04,271.02,303098.0,244.467,244.9007,243.9971,244.8826,303098.0
2019-02-19 09:30:00,271.17,272.49,271.0,272.24,151323.0,245.0181,246.2108,244.8645,245.9849,151323.0
2019-02-19 09:40:00,272.19,272.24,270.86,270.92,52043.0,245.9398,245.9849,244.738,244.7922,52043.0
2019-02-19 09:50:00,270.95,271.03,270.25,270.81,84181.0,244.8194,244.8916,244.1869,244.6929,84181.0
2019-02-19 10:00:00,270.85,271.11,270.39,270.84,31747.0,244.729,244.9639,244.3134,244.72,31747.0
2019-02-19 10:10:00,270.76,270.87,270.41,270.5,38232.0,244.6477,244.7471,244.3314,244.4128,38232.0
2019-02-19 10:20:00,270.54,270.55,269.78,269.93,33595.0,244.4489,244.4579,243.7622,243.8977,33595.0
2019-02-19 10:30:00,269.97,270.0,269.28,269.43,32927.0,243.9339,243.961,243.3104,243.4459,32927.0
2019-02-19 10:40:00,269.4,269.85,269.39,269.55,20034.0,243.4188,243.8254,243.4098,243.5544,20034.0
2019-02-19 10:50:00,269.59,270.27,269.54,270.2,34533.0,243.5905,244.2049,243.5453,244.1417,34533.0
2019-02-19 11:00:00,270.17,270.4,269.92,269.92,42698.0,244.1146,244.3224,243.8887,243.8887,42698.0
2019-02-19 11:10:00,269.93,270.28,269.9,270.2,26653.0,243.8977,244.214,243.8706,244.1417,26653.0
2019-02-19 11:20:00,270.16,270.49,270.05,270.05,35126.0,244.1055,244.4037,244.0062,244.0062,35126.0
2019-02-19 11:30:00,270.05,270.7,270.02,270.44,50489.0,244.0062,244.5935,243.979,244.3585,50489.0
2019-02-19 11:40:00,270.4,270.72,270.29,270.61,42054.0,244.3224,244.6115,244.223,244.5121,42054.0
2019-02-19 11:50:00,270.58,271.0,270.37,270.93,27801.0,244.485,244.8645,244.2953,244.8013,27801.0
2019-02-19 12:00:00,270.93,271.06,270.71,270.79,36312.0,244.8013,244.9187,244.6025,244.6748,36312.0
2019-02-19 12:10:00,270.79,270.98,270.79,270.94,22980.0,244.6748,244.8465,244.6748,244.8103,22980.0
2019-02-19 12:20:00,270.95,271.01,270.81,270.94,28414.0,244.8194,244.8736,244.6929,244.8103,28414.0
2019-02-19 12:30:00,270.92,270.95,270.76,270.79,25416.0,244.7922,244.8194,244.6477,244.6748,25416.0
2019-02-19 12:40:00,270.75,270.92,270.74,270.82,24753.0,244.6386,244.7922,244.6296,244.7019,24753.0
2019-02-19 12:50:00,270.86,271.0,270.77,270.9,66119.0,244.738,244.8645,244.6567,244.7742,66119.0
2019-02-19 13:00:00,270.93,270.93,270.43,270.46,32684.0,244.8013,244.8013,244.3495,244.3766,32684.0
2019-02-19 13:10:00,270.46,270.6,270.45,270.46,11342.0,244.3766,244.5031,244.3676,244.3766,11342.0
2019-02-19 13:20:00,270.44,270.59,269.89,270.15,50019.0,244.3585,244.4941,243.8616,244.0965,50019.0
2019-02-19 13:30:00,270.15,270.28,270.03,270.28,22551.0,244.0965,244.214,243.9881,244.214,22551.0
2019-02-19 13:40:00,270.32,270.4,270.11,270.18,34244.0,244.2501,244.3224,244.0604,244.1236,34244.0
2019-02-19 13:50:00,270.15,270.5,270.15,270.42,36388.0,244.0965,244.4128,244.0965,244.3405,36388.0
2019-02-19 14:00:00,270.47,270.71,270.37,270.55,31070.0,244.3856,244.6025,244.2953,244.4579,31070.0
2019-02-19 14:10:00,270.55,270.59,270.33,270.44,20270.0,244.4579,244.4941,244.2591,244.3585,20270.0
2019-02-19 14:20:00,270.46,270.6,270.39,270.51,23639.0,244.3766,244.5031,244.3134,244.4218,23639.0
2019-02-19 14:30:00,270.51,270.79,270.5,270.74,24199.0,244.4218,244.6748,244.4128,244.6296,24199.0
2019-02-19 14:40:00,270.78,271.04,270.76,270.97,31561.0,244.6657,244.9007,244.6477,244.8374,31561.0
2019-02-19 14:50:00,270.98,271.28,270.88,271.16,35270.0,244.8465,245.1175,244.7561,245.0091,35270.0
2019-02-19 15:00:00,271.17,271.36,271.02,271.29,39295.0,245.0181,245.1898,244.8826,245.1266,39295.0
2019-02-19 15:10:00,271.29,271.42,271.21,271.29,44882.0,245.1266,245.244,245.0543,245.1266,44882.0
2019-02-19 15:20:00,271.29,271.29,270.8,271.0,37156.0,245.1266,245.1266,244.6838,244.8645,37156.0
2019-02-19 15:30:00,270.99,271.17,270.88,270.92,39402.0,244.8555,245.0181,244.7561,244.7922,39402.0
2019-02-19 15:40:00,270.94,271.13,270.59,270.62,57424.0,244.8103,244.982,244.4941,244.5212,57424.0
2019-02-19 15:50:00,270.62,270.85,270.22,270.4,142542.0,244.5212,244.729,244.1598,244.3224,142542.0
2019-02-20 09:30:00,269.21,269.83,268.8,268.8,103435.0,243.2472,243.8074,242.8767,242.8767,103435.0
2019-02-20 09:40:00,268.8,269.14,268.18,268.97,50950.0,242.8767,243.1839,242.3165,243.0303,50950.0
2019-02-20 09:50:00,268.93,269.81,268.93,269.43,62515.0,242.9942,243.7893,242.9942,243.4459,62515.0
2019-02-20 10:00:00,269.43,269.89,269.43,269.66,27826.0,243.4459,243.8616,243.4459,243.6538,27826.0
2019-02-20 10:10:00,269.64,269.74,269.04,269.53,35492.0,243.6357,243.726,243.0936,243.5363,35492.0
2019-02-20 10:20:00,269.56,269.88,269.48,269.79,65447.0,243.5634,243.8525,243.4911,243.7712,65447.0
2019-02-20 10:30:00,269.81,269.97,269.42,269.7,52949.0,243.7893,243.9339,243.4369,243.6899,52949.0
2019-02-20 10:40:00,269.72,269.77,269.2,269.29,26784.0,243.708,243.7532,243.2381,243.3194,26784.0
2019-02-20 10:50:00,269.29,269.6,268.95,268.96,40800.0,243.3194,243.5995,243.0122,243.0213,40800.0
2019-02-20 11:00:00,268.94,269.17,268.77,269.1,63397.0,243.0032,243.211,242.8496,243.1478,63397.0
2019-02-20 11:10:00,269.1,269.31,269.03,269.13,32763.0,243.1478,243.3375,243.0845,243.1749,32763.0
2019-02-20 11:20:00,269.14,269.85,269.14,269.76,31742.0,243.1839,243.8254,243.1839,243.7441,31742.0
2019-02-20 11:30:00,269.73,269.81,269.48,269.69,23104.0,243.717,243.7893,243.4911,243.6809,23104.0
2019-02-20 11:40:00,269.69,269.77,269.51,269.63,41281.0,243.6809,243.7532,243.5182,243.6267,41281.0
2019-02-20 11:50:00,269.63,269.89,269.6,269.89,19150.0,243.6267,243.8616,243.5995,243.8616,19150.0
2019-02-20 12:00:00,269.95,270.19,269.69,269.96,24662.0,243.9158,244.1326,243.6809,243.9248,24662.0
2019-02-20 12:10:00,270.01,270.22,269.67,269.84,24671.0,243.97,244.1598,243.6628,243.8164,24671.0
2019-02-20 12:20:00,269.79,269.8,269.36,269.49,16608.0,243.7712,243.7803,243.3827,243.5002,16608.0
2019-02-20 12:30:00,269.42,269.59,269.3,269.35,17760.0,243.4369,243.5905,243.3285,243.3737,17760.0
2019-02-20 12:40:00,269.39,269.68,269.29,269.29,26457.0,243.4098,243.6718,243.3194,243.3194,26457.0
2019-02-20 12:50:00,269.26,269.27,268.88,269.04,32041.0,243.2923,243.3014,242.949,243.0936,32041.0
2019-02-20 13:00:00,269.04,269.26,268.99,269.09,21017.0,243.0936,243.2923,243.0484,243.1387,21017.0
2019-02-20 13:10:00,269.06,269.22,268.98,269.22,17474.0,243.1116,243.2562,243.0393,243.2562,17474.0
2019-02-20 13:20:00,269.22,269.65,269.11,269.63,24998.0,243.2562,243.6447,243.1568,243.6267,24998.0
2019-02-20 13:30:00,269.66,269.89,269.6,269.74,13137.0,243.6538,243.8616,243.5995,243.726,13137.0
2019-02-20 13:40:00,269.74,269.95,269.6,269.87,14193.0,243.726,243.9158,243.5995,243.8435,14193.0
2019-02-20 13:50:00,269.87,270.29,269.78,270.16,18743.0,243.8435,244.223,243.7622,244.1055,18743.0
2019-02-20 14:00:00,270.16,270.52,269.66,269.66,54954.0,244.1055,244.4308,243.6538,243.6538,54954.0
2019-02-20 14:10:00,269.72,269.81,268.92,268.98,26017.0,243.708,243.7893,242.9851,243.0393,26017.0
2019-02-20 14:20:00,268.99,269.11,268.67,268.92,22075.0,243.0484,243.1568,242.7592,242.9851,22075.0
2019-02-20 14:30:00,268.93,269.9,268.86,269.57,66811.0,242.9942,243.8706,242.9309,243.5724,66811.0
2019-02-20 14:40:00,269.55,270.05,269.46,269.99,49181.0,243.5544,244.0062,243.4731,243.9519,49181.0
2019-02-20 14:50:00,269.99,270.58,269.95,270.41,54360.0,243.9519,244.485,243.9158,244.3314,54360.0
2019-02-20 15:00:00,270.39,270.59,269.72,269.83,35257.0,244.3134,244.4941,243.708,243.8074,35257.0
2019-02-20 15:10:00,269.89,270.17,269.87,270.02,29609.0,243.8616,244.1146,243.8435,243.979,29609.0
2019-02-20 15:20:00,270.08,270.21,269.84,269.84,39499.0,244.0333,244.1507,243.8164,243.8164,39499.0
2019-02-20 15:30:00,269.83,270.1,269.81,269.91,42222.0,243.8074,244.0513,243.7893,243.8797,42222.0
2019-02-20 15:40:00,269.91,270.03,269.64,269.7,51767.0,243.8797,243.9881,243.6357,243.6899,51767.0
2019-02-20 15:50:00,269.71,269.85,269.18,269.56,188749.0,243.6989,243.8254,243.2201,243.5634,188749.0
2019-02-21 09:30:00,269.47,269.94,268.68,268.8,85207.0,243.4821,243.9068,242.7683,242.8767,85207.0
2019-02-21 09:40:00,268.75,268.98,268.39,268.5,43439.0,242.8315,243.0393,242.5062,242.6056,43439.0
2019-02-21 09:50:00,268.44,268.64,268.2,268.51,38255.0,242.5514,242.7321,242.3346,242.6147,38255.0
2019-02-21 10:00:00,268.54,268.54,267.96,267.99,52448.0,242.6418,242.6418,242.1177,242.1448,52448.0
2019-02-21 10:10:00,268.07,268.48,267.77,268.38,75930.0,242.2171,242.5876,241.946,242.4972,75930.0
2019-02-21 10:20:00,268.41,268.41,267.67,267.73,46317.0,242.5243,242.5243,241.8557,241.9099,46317.0
2019-02-21 10:30:00,267.77,268.0,267.36,267.45,44723.0,241.946,242.1539,241.5756,241.6569,44723.0
2019-02-21 10:40:00,267.46,267.84,267.1,267.28,63179.0,241.6659,242.0093,241.3407,241.5033,63179.0
2019-02-21 10:50:00,267.28,267.62,267.05,267.18,27054.0,241.5033,241.8105,241.2955,241.4129,27054.0
2019-02-21 11:00:00,267.18,267.77,266.99,267.32,28743.0,241.4129,241.946,241.2413,241.5394,28743.0
2019-02-21 11:10:00,267.36,267.47,267.2,267.3,27049.0,241.5756,241.675,241.431,241.5214,27049.0
2019-02-21 11:20:00,267.34,267.36,266.99,267.04,27412.0,241.5575,241.5756,241.2413,241.2864,27412.0
2019-02-21 11:30:00,266.97,267.16,266.96,267.14,23850.0,241.2232,241.3949,241.2142,241.3768,23850.0
2019-02-21 11:40:00,267.15,267.18,266.59,266.63,32595.0,241.3858,241.4129,240.8798,240.916,32595.0
2019-02-21 11:50:00,266.68,267.5,266.68,267.16,28072.0,240.9612,241.7021,240.9612,241.3949,28072.0
2019-02-21 12:00:00,267.16,267.3,266.96,266.98,35040.0,241.3949,241.5214,241.2142,241.2322,35040.0
2019-02-21 12:10:00,266.98,267.03,266.82,266.85,37804.0,241.2322,241.2774,241.0877,241.1148,37804.0
2019-02-21 12:20:00,266.84,267.18,266.42,266.7,82348.0,241.1057,241.4129,240.7262,240.9792,82348.0
2019-02-21 12:30:00,266.68,267.04,266.68,266.92,23680.0,240.9612,241.2864,240.9612,241.178,23680.0
2019-02-21 12:40:00,266.98,267.2,266.8,266.85,12904.0,241.2322,241.431,241.0696,241.1148,12904.0
2019-02-21 12:50:00,266.88,266.99,266.85,266.93,17486.0,241.1419,241.2413,241.1148,241.187,17486.0
2019-02-21 13:00:00,266.93,267.17,266.84,267.1,31460.0,241.187,241.4039,241.1057,241.3407,31460.0
2019-02-21 13:10:00,267.09,267.18,266.94,267.04,21450.0,241.3316,241.4129,241.1961,241.2864,21450.0
2019-02-21 13:20:00,267.12,267.16,266.95,267.05,21700.0,241.3587,241.3949,241.2051,241.2955,21700.0
2019-02-21 13:30:00,267.06,267.06,266.76,266.77,14227.0,241.3045,241.3045,241.0334,241.0425,14227.0
2019-02-21 13:40:00,266.72,266.78,266.52,266.57,19536.0,240.9973,241.0515,240.8166,240.8618,19536.0
2019-02-21 13:50:00,266.57,266.78,266.41,266.69,25576.0,240.8618,241.0515,240.7172,240.9702,25576.0
2019-02-21 14:00:00,266.66,266.75,266.59,266.62,18895.0,240.9431,241.0244,240.8798,240.9069,18895.0
2019-02-21 14:10:00,266.61,266.61,266.02,266.09,24578.0,240.8979,240.8979,240.3648,240.4281,24578.0
2019-02-21 14:20:00,266.09,266.12,265.77,265.93,43637.0,240.4281,240.4552,240.1389,240.2835,43637.0
2019-02-21 14:30:00,265.92,265.95,265.73,265.77,47589.0,240.2745,240.3016,240.1028,240.1389,47589.0
2019-02-21 14:40:00,265.79,265.98,265.18,265.3,56321.0,240.157,240.3287,239.6058,239.7142,56321.0
2019-02-21 14:50:00,265.27,265.29,265.1,265.26,37802.0,239.6871,239.7052,239.5335,239.6781,37802.0
2019-02-21 15:00:00,265.27,265.7,265.18,265.6,25714.0,239.6871,240.0757,239.6058,239.9853,25714.0
2019-02-21 15:10:00,265.59,265.8,265.54,265.56,38854.0,239.9763,240.166,239.9311,239.9492,38854.0
2019-02-21 15:20:00,265.54,265.68,265.52,265.66,28639.0,239.9311,240.0576,239.913,240.0395,28639.0
2019-02-21 15:30:00,265.66,265.69,265.17,265.56,43189.0,240.0395,240.0666,239.5968,239.9492,43189.0
2019-02-21 15:40:00,265.56,265.86,265.4,265.79,71577.0,239.9492,240.2202,239.8046,240.157,71577.0
2019-02-21 15:50:00,265.79,266.5,265.61,266.4,211523.0,240.157,240.7985,239.9943,240.7082,211523.0
2019-02-22 09:30:00,266.5,267.33,266.35,266.66,112221.0,240.7985,241.5485,240.663,240.9431,112221.0
2019-02-22 09:40:00,266.7,266.87,266.45,266.76,54322.0,240.9792,241.1328,240.7533,241.0334,54322.0
2019-02-22 09:50:00,266.74,266.78,266.15,266.54,58901.0,241.0154,241.0515,240.4823,240.8347,58901.0
2019-02-22 10:00:00,266.58,267.44,266.52,266.79,99456.0,240.8708,241.6479,240.8166,241.0605,99456.0
2019-02-22 10:10:00,266.82,268.19,266.62,268.03,116455.0,241.0877,242.3255,240.9069,242.181,116455.0
2019-02-22 10:20:00,267.99,268.39,267.74,267.77,87474.0,242.1448,242.5062,241.9189,241.946,87474.0
2019-02-22 10:30:00,267.76,267.85,267.27,267.82,69748.0,241.937,242.0183,241.4943,241.9912,69748.0
2019-02-22 10:40:00,267.8,267.98,267.43,267.64,42699.0,241.9731,242.1358,241.6388,241.8286,42699.0
2019-02-22 10:50:00,267.63,267.89,267.32,267.75,83347.0,241.8195,242.0545,241.5394,241.928,83347.0
2019-02-22 11:00:00,267.75,267.96,267.48,267.65,76561.0,241.928,242.1177,241.684,241.8376,76561.0
2019-02-22 11:10:00,267.62,267.84,267.54,267.78,68004.0,241.8105,242.0093,241.7382,241.9551,68004.0
2019-02-22 11:20:00,267.77,267.9,267.45,267.55,163728.0,241.946,242.0635,241.6569,241.7473,163728.0
2019-02-22 11:30:00,267.58,267.6,267.3,267.55,77853.0,241.7744,241.7924,241.5214,241.7473,77853.0
2019-02-22 11:40:00,267.58,267.73,267.38,267.38,67085.0,241.7744,241.9099,241.5936,241.5936,67085.0
2019-02-22 11:50:00,267.38,267.46,267.15,267.36,42018.0,241.5936,241.6659,241.3858,241.5756,42018.0
2019-02-22 12:00:00,267.3,267.49,267.23,267.47,37868.0,241.5214,241.693,241.4581,241.675,37868.0
2019-02-22 12:10:00,267.47,267.61,267.32,267.38,31728.0,241.675,241.8015,241.5394,241.5936,31728.0
2019-02-22 12:20:00,267.38,267.5,267.34,267.4,24471.0,241.5936,241.7021,241.5575,241.6117,24471.0
2019-02-22 12:30:00,267.39,267.45,267.19,267.34,26136.0,241.6027,241.6569,241.422,241.5575,26136.0
2019-02-22 12:40:00,267.28,267.41,267.17,267.27,30482.0,241.5033,241.6208,241.4039,241.4943,30482.0
2019-02-22 12:50:00,267.26,267.4,267.04,267.19,24149.0,241.4852,241.6117,241.2864,241.422,24149.0
2019-02-22 13:00:00,267.19,267.25,267.05,267.07,19563.0,241.422,241.4762,241.2955,241.3135,19563.0
2019-02-22 13:10:00,267.0,267.07,266.74,266.99,34417.0,241.2503,241.3135,241.0154,241.2413,34417.0
2019-02-22 13:20:00,267.0,267.09,266.94,267.0,32313.0,241.2503,241.3316,241.1961,241.2503,32313.0
2019-02-22 13:30:00,266.98,267.42,266.95,267.25,47078.0,241.2322,241.6298,241.2051,241.4762,47078.0
2019-02-22 13:40:00,267.18,267.35,266.99,267.0,84590.0,241.4129,241.5665,241.2413,241.2503,84590.0
2019-02-22 13:50:00,267.01,267.09,266.73,266.83,74634.0,241.2593,241.3316,241.0063,241.0967,74634.0
2019-02-22 14:00:00,266.83,267.03,266.69,266.84,68863.0,241.0967,241.2774,240.9702,241.1057,68863.0
2019-02-22 14:10:00,266.85,267.18,266.81,266.86,44647.0,241.1148,241.4129,241.0786,241.1238,44647.0
2019-02-22 14:20:00,266.9,266.91,266.58,266.69,32869.0,241.1599,241.169,240.8708,240.9702,32869.0
2019-02-22 14:30:00,266.69,266.85,265.95,266.32,47709.0,240.9702,241.1148,240.3016,240.6359,47709.0
2019-02-22 14:40:00,266.32,266.48,266.0,266.42,29879.0,240.6359,240.7804,240.3467,240.7262,29879.0
2019-02-22 14:50:00,266.4,266.58,266.28,266.45,32081.0,240.7082,240.8708,240.5997,240.7533,32081.0
2019-02-22 15:00:00,266.42,266.69,266.33,266.57,22909.0,240.7262,240.9702,240.6449,240.8618,22909.0
2019-02-22 15:10:00,266.63,266.66,266.44,266.53,52174.0,240.916,240.9431,240.7443,240.8256,52174.0
2019-02-22 15:20:00,266.52,267.18,266.46,267.07,75342.0,240.8166,241.4129,240.7624,241.3135,75342.0
2019-02-22 15:30:00,267.1,267.1,266.51,266.6,57363.0,241.3407,241.3407,240.8076,240.8889,57363.0
2019-02-22 15:40:00,266.62,267.08,266.51,266.77,62222.0,240.9069,241.3226,240.8076,241.0425,62222.0
2019-02-22 15:50:00,266.79,267.32,266.68,267.09,159928.0,241.0605,241.5394,240.9612,241.3316,159928.0
2019-02-25 09:30:00,267.58,268.17,266.16,266.51,177706.0,241.7744,242.3075,240.4913,240.8076,177706.0
2019-02-25 09:40:00,266.44,266.7,265.78,266.37,76168.0,240.7443,240.9792,240.148,240.6811,76168.0
2019-02-25 09:50:00,266.42,266.64,265.68,265.87,67010.0,240.7262,240.925,240.0576,240.2293,67010.0
2019-02-25 10:00:00,265.87,265.92,265.51,265.68,70439.0,240.2293,240.2745,239.904,240.0576,70439.0
2019-02-25 10:10:00,265.67,266.05,265.62,265.9,44040.0,240.0486,240.3919,240.0034,240.2564,44040.0
2019-02-25 10:20:00,265.95,266.15,265.6,265.81,60869.0,240.3016,240.4823,239.9853,240.1751,60869.0
2019-02-25 10:30:00,265.81,266.19,265.57,266.19,105343.0,240.1751,240.5184,239.9582,240.5184,105343.0
2019-02-25 10:40:00,266.18,266.56,266.12,266.46,75400.0,240.5094,240.8527,240.4552,240.7624,75400.0
2019-02-25 10:50:00,266.48,266.94,266.37,266.94,94917.0,240.7804,241.1961,240.6811,241.1961,94917.0
2019-02-25 11:00:00,266.89,266.94,266.73,266.81,66994.0,241.1509,241.1961,241.0063,241.0786,66994.0
2019-02-25 11:10:00,266.81,266.82,266.37,266.58,61670.0,241.0786,241.0877,240.6811,240.8708,61670.0
2019-02-25 11:20:00,266.63,266.66,266.47,266.54,56321.0,240.916,240.9431,240.7714,240.8347,56321.0
2019-02-25 11:30:00,266.55,266.87,266.45,266.71,82419.0,240.8437,241.1328,240.7533,240.9883,82419.0
2019-02-25 11:40:00,266.69,266.69,266.42,266.45,84439.0,240.9702,240.9702,240.7262,240.7533,84439.0
2019-02-25 11:50:00,266.43,266.46,266.21,266.38,42662.0,240.7353,240.7624,240.5365,240.6901,42662.0
2019-02-25 12:00:00,266.37,266.54,266.21,266.31,54535.0,240.6811,240.8347,240.5365,240.6268,54535.0
2019-02-25 12:10:00,266.33,266.4,266.21,266.27,50238.0,240.6449,240.7082,240.5365,240.5907,50238.0
2019-02-25 12:20:00,266.26,266.28,266.06,266.16,35630.0,240.5817,240.5997,240.4009,240.4913,35630.0
2019-02-25 12:30:00,266.16,266.57,266.11,266.56,55563.0,240.4913,240.8618,240.4461,240.8527,55563.0
2019-02-25 12:40:00,266.54,266.69,266.46,266.5,38166.0,240.8347,240.9702,240.7624,240.7985,38166.0
2019-02-25 12:50:00,266.48,266.57,266.41,266.51,52191.0,240.7804,240.8618,240.7172,240.8076,52191.0
2019-02-25 13:00:00,266.53,266.69,266.46,266.6,57860.0,240.8256,240.9702,240.7624,240.8889,57860.0
2019-02-25 13:10:00,266.6,266.68,266.56,266.57,29589.0,240.8889,240.9612,240.8527,240.8618,29589.0
2019-02-25 13:20:00,266.59,266.62,266.39,266.4,29250.0,240.8798,240.9069,240.6991,240.7082,29250.0
2019-02-25 13:30:00,266.41,266.41,265.9,265.96,41022.0,240.7172,240.7172,240.2564,240.3106,41022.0
2019-02-25 13:40:00,265.97,266.42,265.97,266.16,28568.0,240.3196,240.7262,240.3196,240.4913,28568.0
2019-02-25 13:50:00,266.18,266.27,266.02,266.18,28076.0,240.5094,240.5907,240.3648,240.5094,28076.0
2019-02-25 14:00:00,266.15,266.18,265.9,265.97,58236.0,240.4823,240.5094,240.2564,240.3196,58236.0
2019-02-25 14:10:00,265.97,266.05,265.77,265.86,56264.0,240.3196,240.3919,240.1389,240.2202,56264.0
2019-02-25 14:20:00,265.88,266.09,265.83,265.97,36890.0,240.2383,240.4281,240.1931,240.3196,36890.0
2019-02-25 14:30:00,265.98,266.02,265.92,266.01,36039.0,240.3287,240.3648,240.2745,240.3558,36039.0
2019-02-25 14:40:00,265.99,266.24,265.96,266.21,39485.0,240.3377,240.5636,240.3106,240.5365,39485.0
2019-02-25 14:50:00,266.21,266.21,265.66,265.69,43779.0,240.5365,240.5365,240.0395,240.0666,43779.0
2019-02-25 15:00:00,265.7,265.84,265.58,265.58,39630.0,240.0757,240.2022,239.9672,239.9672,39630.0
2019-02-25 15:10:00,265.61,265.9,265.57,265.79,42161.0,239.9943,240.2564,239.9582,240.157,42161.0
2019-02-25 15:20:00,265.8,265.82,265.12,265.14,55789.0,240.166,240.1841,239.5516,239.5697,55789.0
2019-02-25 15:30:00,265.17,265.56,265.06,265.32,52175.0,239.5968,239.9492,239.4974,239.7323,52175.0
2019-02-25 15:40:00,265.33,265.57,265.07,265.17,64266.0,239.7414,239.9582,239.5064,239.5968,64266.0
2019-02-25 15:50:00,265.17,265.23,264.38,264.71,315013.0,239.5968,239.651,238.883,239.1811,315013.0
2019-02-26 09:30:00,264.66,265.43,264.28,265.19,96476.0,239.136,239.8317,238.7926,239.6149,96476.0
2019-02-26 09:40:00,265.13,265.2,264.26,264.77,65584.0,239.5606,239.6239,238.7745,239.2354,65584.0
2019-02-26 09:50:00,264.65,264.71,264.39,264.4,89478.0,239.1269,239.1811,238.892,238.901,89478.0
2019-02-26 10:00:00,264.4,265.16,264.37,264.66,62543.0,238.901,239.5877,238.8739,239.136,62543.0
2019-02-26 10:10:00,264.71,265.17,264.67,264.89,45474.0,239.1811,239.5968,239.145,239.3438,45474.0
2019-02-26 10:20:00,264.87,265.07,264.39,264.44,36851.0,239.3257,239.5064,238.892,238.9372,36851.0
2019-02-26 10:30:00,264.45,264.45,264.02,264.13,59939.0,238.9462,238.9462,238.5577,238.6571,59939.0
2019-02-26 10:40:00,264.13,264.3,264.07,264.13,25714.0,238.6571,238.8107,238.6029,238.6571,25714.0
2019-02-26 10:50:00,264.1,264.1,263.25,263.28,41722.0,238.63,238.63,237.8619,237.8891,41722.0
2019-02-26 11:00:00,263.27,264.26,263.26,264.25,29161.0,237.88,238.7745,237.871,238.7655,29161.0
2019-02-26 11:10:00,264.3,264.89,264.3,264.89,52195.0,238.8107,239.3438,238.8107,239.3438,52195.0
2019-02-26 11:20:00,264.94,264.99,264.58,264.71,28889.0,239.389,239.4341,239.0637,239.1811,28889.0
2019-02-26 11:30:00,264.72,264.92,264.3,264.31,42228.0,239.1902,239.3709,238.8107,238.8197,42228.0
2019-02-26 11:40:00,264.31,264.53,264.08,264.48,33422.0,238.8197,239.0185,238.6119,238.9733,33422.0
2019-02-26 11:50:00,264.55,264.95,264.52,264.55,31637.0,239.0366,239.398,239.0095,239.0366,31637.0
2019-02-26 12:00:00,264.54,264.78,264.52,264.68,31674.0,239.0275,239.2444,239.0095,239.154,31674.0
2019-02-26 12:10:00,264.64,264.85,264.54,264.54,35785.0,239.1179,239.3076,239.0275,239.0275,35785.0
2019-02-26 12:20:00,264.57,264.71,264.35,264.36,32863.0,239.0546,239.1811,238.8559,238.8649,32863.0
2019-02-26 12:30:00,264.39,264.39,263.88,264.0,33765.0,238.892,238.892,238.4312,238.5396,33765.0
2019-02-26 12:40:00,264.01,264.25,263.98,264.13,40104.0,238.5487,238.7655,238.5215,238.6571,40104.0
2019-02-26 12:50:00,264.15,264.33,264.14,264.24,24016.0,238.6752,238.8378,238.6661,238.7565,24016.0
2019-02-26 13:00:00,264.23,264.35,263.92,263.92,80381.0,238.7474,238.8559,238.4673,238.4673,80381.0
2019-02-26 13:10:00,263.92,264.05,263.88,263.98,44476.0,238.4673,238.5848,238.4312,238.5215,44476.0
2019-02-26 13:20:00,264.0,264.01,263.86,263.98,27834.0,238.5396,238.5487,238.4131,238.5215,27834.0
2019-02-26 13:30:00,263.99,264.01,263.41,263.66,58021.0,238.5306,238.5487,238.0065,238.2324,58021.0
2019-02-26 13:40:00,263.67,263.94,263.52,263.71,34208.0,238.2414,238.4854,238.1059,238.2776,34208.0
2019-02-26 13:50:00,263.74,263.93,263.71,263.9,25871.0,238.3047,238.4764,238.2776,238.4493,25871.0
2019-02-26 14:00:00,263.9,263.95,263.69,263.82,46475.0,238.4493,238.4944,238.2595,238.377,46475.0
2019-02-26 14:10:00,263.82,263.91,263.78,263.88,30515.0,238.377,238.4583,238.3408,238.4312,30515.0
2019-02-26 14:20:00,263.88,263.9,263.65,263.86,21321.0,238.4312,238.4493,238.2234,238.4131,21321.0
2019-02-26 14:30:00,263.85,263.92,263.83,263.88,51724.0,238.4041,238.4673,238.386,238.4312,51724.0
2019-02-26 14:40:00,263.88,263.91,263.81,263.86,54013.0,238.4312,238.4583,238.3679,238.4131,54013.0
2019-02-26 14:50:00,263.86,263.93,263.72,263.79,60973.0,238.4131,238.4764,238.2866,238.3499,60973.0
2019-02-26 15:00:00,263.82,263.87,263.6,263.7,94833.0,238.377,238.4222,238.1782,238.2685,94833.0
2019-02-26 15:10:00,263.7,263.73,263.53,263.62,69657.0,238.2685,238.2957,238.1149,238.1963,69657.0
2019-02-26 15:20:00,263.62,263.67,263.52,263.65,111122.0,238.1963,238.2414,238.1059,238.2234,111122.0
2019-02-26 15:30:00,263.65,263.68,263.48,263.56,97747.0,238.2234,238.2505,238.0698,238.1421,97747.0
2019-02-26 15:40:00,263.56,263.69,263.47,263.59,104260.0,238.1421,238.2595,238.0607,238.1692,104260.0
2019-02-26 15:50:00,263.58,263.62,262.8,262.99,262834.0,238.1601,238.1963,237.4553,237.627,262834.0
2019-02-27 09:30:00,261.61,261.61,259.09,259.7,200587.0,236.3801,236.3801,234.1031,234.6543,200587.0
2019-02-27 09:40:00,259.75,260.11,259.64,259.97,107747.0,234.6995,235.0248,234.6001,234.8983,107747.0
2019-02-27 09:50:00,259.97,260.0,258.2,258.78,150112.0,234.8983,234.9254,233.299,233.823,150112.0
2019-02-27 10:00:00,258.73,258.73,257.66,257.91,93242.0,233.7779,233.7779,232.8111,233.0369,93242.0
2019-02-27 10:10:00,257.94,257.94,256.54,256.9,131847.0,233.064,233.064,231.7991,232.1243,131847.0
2019-02-27 10:20:00,256.9,256.95,255.0,255.45,224786.0,232.1243,232.1695,230.4076,230.8142,224786.0
2019-02-27 10:30:00,255.45,255.45,254.31,254.74,211632.0,230.8142,230.8142,229.7841,230.1727,211632.0
2019-02-27 10:40:00,254.75,254.87,252.76,252.76,234455.0,230.1817,230.2901,228.3836,228.3836,234455.0
2019-02-27 10:50:00,252.8,252.81,250.82,250.87,429253.0,228.4198,228.4288,226.6307,226.6759,429253.0
2019-02-27 11:00:00,250.91,251.99,250.5,251.15,328316.0,226.712,227.6879,226.3416,226.9289,328316.0
2019-02-27 11:10:00,251.17,251.39,249.28,249.53,289689.0,226.947,227.1457,225.2392,225.4651,289689.0
2019-02-27 11:20:00,249.57,250.63,248.93,250.6,211597.0,225.5013,226.459,224.923,226.4319,211597.0
2019-02-27 11:30:00,250.63,250.99,250.17,250.29,184726.0,226.459,226.7843,226.0434,226.1518,184726.0
2019-02-27 11:40:00,250.35,250.85,249.99,250.57,155422.0,226.206,226.6578,225.8808,226.4048,155422.0
2019-02-27 11:50:00,250.59,251.45,250.58,251.35,425677.0,226.4229,227.2,226.4139,227.1096,425677.0
2019-02-27 12:00:00,251.35,252.33,251.3,252.07,418412.0,227.1096,227.9951,227.0644,227.7602,418412.0
2019-02-27 12:10:00,252.07,252.46,251.45,251.49,172409.0,227.7602,228.1125,227.2,227.2361,172409.0
2019-02-27 12:20:00,251.51,251.98,251.47,251.57,110178.0,227.2542,227.6788,227.218,227.3084,110178.0
2019-02-27 12:30:00,251.6,251.88,251.52,251.77,141093.0,227.3355,227.5885,227.2632,227.4891,141093.0
2019-02-27 12:40:00,251.75,252.4,251.75,252.23,111475.0,227.471,228.0583,227.471,227.9047,111475.0
2019-02-27 12:50:00,252.21,252.25,251.36,251.56,169890.0,227.8867,227.9228,227.1186,227.2993,169890.0
2019-02-27 13:00:00,251.56,251.98,251.46,251.96,113152.0,227.2993,227.6788,227.209,227.6608,113152.0
2019-02-27 13:10:00,251.98,252.37,251.81,252.16,127520.0,227.6788,228.0312,227.5252,227.8415,127520.0
2019-02-27 13:20:00,252.16,252.26,251.9,251.98,100954.0,227.8415,227.9318,227.6066,227.6788,100954.0
2019-02-27 13:30:00,251.98,252.18,251.54,251.84,84966.0,227.6788,227.8595,227.2813,227.5523,84966.0
2019-02-27 13:40:00,251.84,251.97,251.2,251.28,83604.0,227.5523,227.6698,226.9741,227.0463,83604.0
2019-02-27 13:50:00,251.25,251.31,251.05,251.11,106666.0,227.0192,227.0735,226.8385,226.8927,106666.0
2019-02-27 14:00:00,251.11,251.11,250.4,250.44,73893.0,226.8927,226.8927,226.2512,226.2874,73893.0
2019-02-27 14:10:00,250.42,250.86,250.26,250.76,190447.0,226.2693,226.6669,226.1247,226.5765,190447.0
2019-02-27 14:20:00,250.77,250.78,250.24,250.33,88405.0,226.5855,226.5946,226.1066,226.188,88405.0
2019-02-27 14:30:00,250.35,250.51,250.27,250.48,92149.0,226.206,226.3506,226.1338,226.3235,92149.0
2019-02-27 14:40:00,250.46,250.82,250.3,250.72,159440.0,226.3054,226.6307,226.1609,226.5404,159440.0
2019-02-27 14:50:00,250.7,251.18,250.58,251.13,121957.0,226.5223,226.956,226.4139,226.9108,121957.0
2019-02-27 15:00:00,251.15,251.22,250.68,250.8,82060.0,226.9289,226.9921,226.5042,226.6126,82060.0
2019-02-27 15:10:00,250.8,250.85,250.24,250.3,176989.0,226.6126,226.6578,226.1066,226.1609,176989.0
2019-02-27 15:20:00,250.3,250.56,250.1,250.25,180923.0,226.1609,226.3958,225.9801,226.1157,180923.0
2019-02-27 15:30:00,250.25,250.57,250.11,250.49,258103.0,226.1157,226.4048,225.9892,226.3325,258103.0
2019-02-27 15:40:00,250.51,250.52,249.71,250.13,283758.0,226.3506,226.3596,225.6278,226.0073,283758.0
2019-02-27 15:50:00,250.12,250.16,249.64,250.13,372358.0,225.9982,226.0344,225.5645,226.0073,372358.0
2019-02-28 09:30:00,249.7,250.74,249.12,249.91,322919.0,225.6187,226.5584,225.0947,225.8085,322919.0
2019-02-28 09:40:00,249.87,251.95,249.51,251.41,173828.0,225.7723,227.6517,225.447,227.1638,173828.0
2019-02-28 09:50:00,251.42,251.54,250.5,250.68,147394.0,227.1728,227.2813,226.3416,226.5042,147394.0
2019-02-28 10:00:00,250.74,250.88,249.77,249.91,161358.0,226.5584,226.6849,225.682,225.8085,161358.0
2019-02-28 10:10:00,249.9,249.9,248.27,248.55,254008.0,225.7994,225.7994,224.3266,224.5796,254008.0
2019-02-28 10:20:00,248.51,248.59,246.73,247.6,284615.0,224.5435,224.6158,222.9352,223.7212,284615.0
2019-02-28 10:30:00,247.59,248.57,247.52,248.42,244831.0,223.7122,224.5977,223.649,224.4622,244831.0
2019-02-28 10:40:00,248.43,248.47,247.21,247.86,179319.0,224.4712,224.5073,223.3689,223.9562,179319.0
2019-02-28 10:50:00,247.91,248.47,247.44,248.39,119291.0,224.0014,224.5073,223.5767,224.4351,119291.0
2019-02-28 11:00:00,248.38,248.57,247.71,247.76,106884.0,224.426,224.5977,223.8206,223.8658,106884.0
2019-02-28 11:10:00,247.69,248.12,247.5,247.55,126181.0,223.8026,224.1911,223.6309,223.6761,126181.0
2019-02-28 11:20:00,247.52,247.85,247.0,247.6,126040.0,223.649,223.9471,223.1791,223.7212,126040.0
2019-02-28 11:30:00,247.62,247.99,247.14,247.17,95565.0,223.7393,224.0736,223.3056,223.3327,95565.0
2019-02-28 11:40:00,247.21,247.76,246.58,246.64,82727.0,223.3689,223.8658,222.7996,222.8538,82727.0
2019-02-28 11:50:00,246.63,246.68,245.57,245.77,138949.0,222.8448,222.89,221.887,222.0677,138949.0
2019-02-28 12:00:00,245.79,245.82,244.27,244.68,170779.0,222.0858,222.1129,220.7124,221.0829,170779.0
2019-02-28 12:10:00,244.65,244.74,243.5,243.75,228005.0,221.0557,221.1371,220.0167,220.2425,228005.0
2019-02-28 12:20:00,243.78,244.16,243.56,243.79,173285.0,220.2697,220.613,220.0709,220.2787,173285.0
2019-02-28 12:30:00,243.79,243.84,242.54,242.95,204902.0,220.2787,220.3239,219.1492,219.5197,204902.0
2019-02-28 12:40:00,242.95,243.0,241.55,241.75,216178.0,219.5197,219.5649,218.2547,218.4354,216178.0
2019-02-28 12:50:00,241.75,242.32,241.36,242.19,224935.0,218.4354,218.9505,218.083,218.833,224935.0
2019-02-28 13:00:00,242.24,242.35,240.5,240.98,280249.0,218.8782,218.9776,217.306,217.7397,280249.0
2019-02-28 13:10:00,240.95,240.99,239.15,240.57,492102.0,217.7126,217.7487,216.0862,217.3692,492102.0
2019-02-28 13:20:00,240.53,241.07,239.78,240.52,256387.0,217.3331,217.821,216.6554,217.324,256387.0
2019-02-28 13:30:00,240.51,242.19,240.36,242.14,274249.0,217.315,218.833,217.1795,218.7878,274249.0
2019-02-28 13:40:00,242.15,242.52,241.86,242.52,236026.0,218.7968,219.1312,218.5348,219.1312,236026.0
2019-02-28 13:50:00,242.5,243.9,242.48,243.44,304077.0,219.1131,220.3781,219.095,219.9624,304077.0
2019-02-28 14:00:00,243.44,243.61,242.18,242.43,201282.0,219.9624,220.116,218.824,219.0498,201282.0
2019-02-28 14:10:00,242.43,242.74,242.15,242.59,197089.0,219.0498,219.3299,218.7968,219.1944,197089.0
2019-02-28 14:20:00,242.61,243.33,242.44,243.2,146278.0,219.2125,219.863,219.0589,219.7456,146278.0
2019-02-28 14:30:00,243.2,243.48,242.83,243.32,150511.0,219.7456,219.9986,219.4113,219.854,150511.0
2019-02-28 14:40:00,243.3,243.73,242.16,242.33,167388.0,219.8359,220.2245,218.8059,218.9595,167388.0
2019-02-28 14:50:00,242.33,242.52,241.79,242.35,150586.0,218.9595,219.1312,218.4716,218.9776,150586.0
2019-02-28 15:00:00,242.37,242.76,242.25,242.76,157822.0,218.9956,219.348,218.8872,219.348,157822.0
2019-02-28 15:10:00,242.75,243.28,242.72,243.12,180346.0,219.339,219.8179,219.3119,219.6733,180346.0
2019-02-28 15:20:00,243.13,243.31,242.85,243.14,201751.0,219.6823,219.845,219.4293,219.6914,201751.0
2019-02-28 15:30:00,243.14,243.3,243.02,243.08,338580.0,219.6914,219.8359,219.5829,219.6372,338580.0
2019-02-28 15:40:00,243.06,243.3,242.62,242.8,312832.0,219.6191,219.8359,219.2215,219.3842,312832.0
2019-02-28 15:50:00,242.79,242.88,241.13,242.02,711328.0,219.3751,219.4564,217.8752,218.6794,711328.0
2019-03-01 09:30:00,243.56,246.5,243.56,246.14,496914.0,220.0709,222.7273,220.0709,222.4021,496914.0
2019-03-01 09:40:00,246.18,248.0,246.01,246.22,278228.0,222.4382,224.0827,222.2846,222.4743,278228.0
2019-03-01 09:50:00,246.22,247.01,246.0,246.31,251936.0,222.4743,223.1881,222.2756,222.5557,251936.0
2019-03-01 10:00:00,246.26,246.76,245.5,245.82,176508.0,222.5105,222.9623,221.8238,222.1129,176508.0
2019-03-01 10:10:00,245.74,246.41,245.43,246.25,111700.0,222.0406,222.646,221.7605,222.5014,111700.0
2019-03-01 10:20:00,246.26,246.35,245.82,246.24,155625.0,222.5105,222.5918,222.1129,222.4924,155625.0
2019-03-01 10:30:00,246.24,246.27,245.82,246.01,108002.0,222.4924,222.5195,222.1129,222.2846,108002.0
2019-03-01 10:40:00,245.99,246.17,245.56,245.57,95994.0,222.2665,222.4292,221.878,221.887,95994.0
2019-03-01 10:50:00,245.55,246.11,245.29,246.01,102205.0,221.869,222.3749,221.634,222.2846,102205.0
2019-03-01 11:00:00,245.99,246.08,245.55,245.9,91337.0,222.2665,222.3478,221.869,222.1852,91337.0
2019-03-01 11:10:00,245.88,245.91,245.36,245.83,111257.0,222.1671,222.1942,221.6973,222.1219,111257.0
2019-03-01 11:20:00,245.85,245.91,245.48,245.57,87823.0,222.14,222.1942,221.8057,221.887,87823.0
2019-03-01 11:30:00,245.55,245.58,245.12,245.31,80558.0,221.869,221.8961,221.4804,221.6521,80558.0
2019-03-01 11:40:00,245.33,245.45,245.14,245.41,120501.0,221.6702,221.7786,221.4985,221.7425,120501.0
2019-03-01 11:50:00,245.37,245.44,244.84,245.34,85575.0,221.7063,221.7696,221.2274,221.6792,85575.0
2019-03-01 12:00:00,245.38,245.78,245.27,245.69,83347.0,221.7153,222.0768,221.616,221.9954,83347.0
2019-03-01 12:10:00,245.66,245.66,245.38,245.57,96801.0,221.9683,221.9683,221.7153,221.887,96801.0
2019-03-01 12:20:00,245.59,245.79,245.49,245.71,110163.0,221.9051,222.0858,221.8147,222.0135,110163.0
2019-03-01 12:30:00,245.73,245.92,245.64,245.77,105510.0,222.0316,222.2033,221.9503,222.0677,105510.0
2019-03-01 12:40:00,245.75,245.96,245.71,245.94,133072.0,222.0497,222.2394,222.0135,222.2213,133072.0
2019-03-01 12:50:00,245.94,246.45,245.9,246.14,100500.0,222.2213,222.6822,222.1852,222.4021,100500.0
2019-03-01 13:00:00,246.17,246.31,245.97,246.3,113470.0,222.4292,222.5557,222.2484,222.5466,113470.0
2019-03-01 13:10:00,246.3,246.52,246.04,246.31,86381.0,222.5466,222.7454,222.3117,222.5557,86381.0
2019-03-01 13:20:00,246.32,246.33,245.91,245.93,65665.0,222.5647,222.5737,222.1942,222.2123,65665.0
2019-03-01 13:30:00,245.94,245.98,245.16,245.66,139048.0,222.2213,222.2575,221.5166,221.9683,139048.0
2019-03-01 13:40:00,245.7,246.29,245.68,246.13,88119.0,222.0045,222.5376,221.9864,222.393,88119.0
2019-03-01 13:50:00,246.1,246.4,246.03,246.2,64078.0,222.3659,222.637,222.3027,222.4563,64078.0
2019-03-01 14:00:00,246.21,246.34,245.59,246.34,81256.0,222.4653,222.5828,221.9051,222.5828,81256.0
2019-03-01 14:10:00,246.35,246.53,246.21,246.45,115303.0,222.5918,222.7544,222.4653,222.6822,115303.0
2019-03-01 14:20:00,246.45,246.55,246.14,246.36,159157.0,222.6822,222.7725,222.4021,222.6008,159157.0
2019-03-01 14:30:00,246.34,246.48,245.92,246.36,135497.0,222.5828,222.7093,222.2033,222.6008,135497.0
2019-03-01 14:40:00,246.37,246.39,246.01,246.1,149823.0,222.6099,222.6279,222.2846,222.3659,149823.0
2019-03-01 14:50:00,246.09,246.24,245.86,246.19,162984.0,222.3569,222.4924,222.1491,222.4472,162984.0
2019-03-01 15:00:00,246.23,246.53,246.03,246.37,111567.0,222.4834,222.7544,222.3027,222.6099,111567.0
2019-03-01 15:10:00,246.38,246.59,246.32,246.36,134712.0,222.6189,222.8087,222.5647,222.6008,134712.0
2019-03-01 15:20:00,246.35,246.52,246.32,246.46,112343.0,222.5918,222.7454,222.5647,222.6912,112343.0
2019-03-01 15:30:00,246.47,246.5,246.27,246.47,139760.0,222.7002,222.7273,222.5195,222.7002,139760.0
2019-03-01 15:40:00,246.47,246.53,246.34,246.4,200352.0,222.7002,222.7544,222.5828,222.637,200352.0
2019-03-01 15:50:00,246.39,246.55,245.97,246.24,403216.0,222.6279,222.7725,222.2484,222.4924,403216.0
2019-03-04 09:30:00,248.12,248.45,246.03,246.24,221662.0,224.1911,224.4893,222.3027,222.4924,221662.0
2019-03-04 09:40:00,246.24,246.31,241.64,241.68,278975.0,222.4924,222.5557,218.336,218.3722,278975.0
2019-03-04 09:50:00,241.74,242.34,241.1,241.71,310099.0,218.4264,218.9685,217.8481,218.3993,310099.0
2019-03-04 10:00:00,241.72,241.82,240.42,240.43,233768.0,218.4083,218.4987,217.2337,217.2427,233768.0
2019-03-04 10:10:00,240.49,240.57,239.5,240.21,275665.0,217.2969,217.3692,216.4024,217.0439,275665.0
2019-03-04 10:20:00,240.2,241.29,240.17,240.96,148871.0,217.0349,218.0198,217.0078,217.7216,148871.0
2019-03-04 10:30:00,240.96,241.36,240.45,241.17,101808.0,217.7216,218.083,217.2608,217.9114,101808.0
2019-03-04 10:40:00,241.16,241.35,240.54,240.71,104543.0,217.9023,218.074,217.3421,217.4957,104543.0
2019-03-04 10:50:00,240.7,240.99,239.97,240.05,140906.0,217.4867,217.7487,216.8271,216.8994,140906.0
2019-03-04 11:00:00,240.08,240.72,240.05,240.37,90538.0,216.9265,217.5048,216.8994,217.1885,90538.0
2019-03-04 11:10:00,240.37,240.44,239.33,239.38,244469.0,217.1885,217.2518,216.2488,216.294,244469.0
2019-03-04 11:20:00,239.41,239.5,238.83,239.11,103142.0,216.3211,216.4024,215.797,216.05,103142.0
2019-03-04 11:30:00,239.1,239.26,238.51,238.59,131640.0,216.041,216.1856,215.5079,215.5802,131640.0
2019-03-04 11:40:00,238.59,238.59,237.44,237.49,153314.0,215.5802,215.5802,214.5411,214.5863,153314.0
2019-03-04 11:50:00,237.53,237.87,236.91,237.75,180318.0,214.6224,214.9296,214.0622,214.8212,180318.0
2019-03-04 12:00:00,237.69,238.14,236.97,237.22,144946.0,214.767,215.1736,214.1164,214.3423,144946.0
2019-03-04 12:10:00,237.19,237.5,236.71,237.24,141114.0,214.3152,214.5953,213.8815,214.3604,141114.0
2019-03-04 12:20:00,237.25,238.17,237.25,237.86,130702.0,214.3694,215.2007,214.3694,214.9206,130702.0
2019-03-04 12:30:00,237.85,237.93,237.35,237.37,95674.0,214.9115,214.9838,214.4598,214.4778,95674.0
2019-03-04 12:40:00,237.37,237.4,236.66,236.99,97986.0,214.4778,214.5049,213.8363,214.1345,97986.0
2019-03-04 12:50:00,236.98,237.22,236.5,236.81,111264.0,214.1254,214.3423,213.6917,213.9718,111264.0
2019-03-04 13:00:00,236.8,236.81,235.15,235.34,141436.0,213.9628,213.9718,212.4719,212.6436,141436.0
2019-03-04 13:10:00,235.29,236.11,235.21,235.61,159086.0,212.5984,213.3394,212.5261,212.8876,159086.0
2019-03-04 13:20:00,235.66,235.94,234.86,234.93,222486.0,212.9328,213.1857,212.2099,212.2732,222486.0
2019-03-04 13:30:00,234.96,236.38,234.8,234.8,203701.0,212.3003,213.5833,212.1557,212.1557,203701.0
2019-03-04 13:40:00,234.8,235.02,234.51,234.76,125667.0,212.1557,212.3545,211.8937,212.1195,125667.0
2019-03-04 13:50:00,234.79,236.13,234.65,235.83,142851.0,212.1467,213.3574,212.0202,213.0864,142851.0
2019-03-04 14:00:00,235.8,236.04,235.63,235.9,153950.0,213.0592,213.2761,212.9056,213.1496,153950.0
2019-03-04 14:10:00,235.83,236.34,235.83,236.07,143812.0,213.0864,213.5472,213.0864,213.3032,143812.0
2019-03-04 14:20:00,236.05,236.79,235.98,236.53,124538.0,213.2851,213.9538,213.2219,213.7188,124538.0
2019-03-04 14:30:00,236.54,236.56,236.12,236.15,94879.0,213.7279,213.746,213.3484,213.3755,94879.0
2019-03-04 14:40:00,236.12,236.38,235.44,235.72,243137.0,213.3484,213.5833,212.734,212.987,243137.0
2019-03-04 14:50:00,235.73,236.17,235.7,235.72,131570.0,212.996,213.3936,212.9689,212.987,131570.0
2019-03-04 15:00:00,235.69,235.95,235.47,235.62,84703.0,212.9599,213.1948,212.7611,212.8966,84703.0
2019-03-04 15:10:00,235.63,235.9,235.31,235.77,148653.0,212.9056,213.1496,212.6165,213.0321,148653.0
2019-03-04 15:20:00,235.77,235.77,235.02,235.36,101170.0,213.0321,213.0321,212.3545,212.6617,101170.0
2019-03-04 15:30:00,235.35,235.37,234.96,235.34,219430.0,212.6526,212.6707,212.3003,212.6436,219430.0
2019-03-04 15:40:00,235.33,235.37,234.51,234.86,269428.0,212.6346,212.6707,211.8937,212.2099,269428.0
2019-03-04 15:50:00,234.85,236.07,234.85,235.96,510199.0,212.2009,213.3032,212.2009,213.2038,510199.0
2019-03-05 09:30:00,236.53,237.97,235.87,237.68,300998.0,213.7188,215.02,213.1225,214.7579,300998.0
2019-03-05 09:40:00,237.69,237.7,235.07,235.3,213849.0,214.767,214.776,212.3997,212.6075,213849.0
2019-03-05 09:50:00,235.28,236.4,234.94,235.92,203923.0,212.5894,213.6014,212.2822,213.1677,203923.0
2019-03-05 10:00:00,235.99,237.71,235.99,236.75,143234.0,213.2309,214.785,213.2309,213.9176,143234.0
2019-03-05 10:10:00,236.7,237.5,236.27,237.14,94263.0,213.8725,214.5953,213.4839,214.27,94263.0
2019-03-05 10:20:00,237.1,238.4,236.92,237.32,186297.0,214.2339,215.4085,214.0712,214.4327,186297.0
2019-03-05 10:30:00,237.31,238.87,237.29,238.41,169200.0,214.4236,215.8332,214.4056,215.4175,169200.0
2019-03-05 10:40:00,238.42,238.56,237.7,238.28,79469.0,215.4266,215.5531,214.776,215.3001,79469.0
2019-03-05 10:50:00,238.32,238.78,238.1,238.49,84130.0,215.3362,215.7519,215.1374,215.4898,84130.0
2019-03-05 11:00:00,238.49,238.59,237.9,238.14,79429.0,215.4898,215.5802,214.9567,215.1736,79429.0
2019-03-05 11:10:00,238.13,239.01,238.02,239.0,87445.0,215.1645,215.9597,215.0652,215.9506,87445.0
2019-03-05 11:20:00,239.02,240.0,238.85,239.94,161280.0,215.9687,216.8542,215.8151,216.8,161280.0
2019-03-05 11:30:00,239.96,240.46,239.76,240.27,253264.0,216.8181,217.2698,216.6373,217.0982,253264.0
2019-03-05 11:40:00,240.25,241.49,240.15,241.36,236179.0,217.0801,218.2005,216.9897,218.083,236179.0
2019-03-05 11:50:00,241.34,241.59,240.23,240.35,132023.0,218.065,218.2909,217.062,217.1704,132023.0
2019-03-05 12:00:00,240.34,241.11,240.33,240.56,122181.0,217.1614,217.8571,217.1524,217.3602,122181.0
2019-03-05 12:10:00,240.54,240.8,240.1,240.13,119345.0,217.3421,217.577,216.9446,216.9717,119345.0
2019-03-05 12:20:00,240.11,240.7,240.09,240.7,103309.0,216.9536,217.4867,216.9355,217.4867,103309.0
2019-03-05 12:30:00,240.7,241.42,240.69,241.41,118359.0,217.4867,218.1373,217.4777,218.1282,118359.0
2019-03-05 12:40:00,241.41,241.74,241.14,241.31,84746.0,218.1282,218.4264,217.8843,218.0379,84746.0
2019-03-05 12:50:00,241.3,241.72,240.8,241.08,113591.0,218.0288,218.4083,217.577,217.83,113591.0
2019-03-05 13:00:00,241.09,241.89,241.06,241.85,83594.0,217.8391,218.5619,217.812,218.5258,83594.0
2019-03-05 13:10:00,241.86,242.12,241.24,241.24,98400.0,218.5348,218.7697,217.9746,217.9746,98400.0
2019-03-05 13:20:00,241.19,241.35,240.41,240.58,76773.0,217.9294,218.074,217.2247,217.3783,76773.0
2019-03-05 13:30:00,240.6,240.75,240.27,240.53,54380.0,217.3963,217.5319,217.0982,217.3331,54380.0
2019-03-05 13:40:00,240.54,241.04,240.35,241.02,103327.0,217.3421,217.7939,217.1704,217.7758,103327.0
2019-03-05 13:50:00,241.05,241.41,240.82,240.98,116313.0,217.8029,218.1282,217.5951,217.7397,116313.0
2019-03-05 14:00:00,241.02,241.87,240.93,241.71,77702.0,217.7758,218.5439,217.6945,218.3993,77702.0
2019-03-05 14:10:00,241.71,241.82,241.35,241.36,60554.0,218.3993,218.4987,218.074,218.083,60554.0
2019-03-05 14:20:00,241.36,241.93,241.34,241.72,52118.0,218.083,218.5981,218.065,218.4083,52118.0
2019-03-05 14:30:00,241.72,242.35,241.72,242.33,108302.0,218.4083,218.9776,218.4083,218.9595,108302.0
2019-03-05 14:40:00,242.33,242.71,242.19,242.56,103436.0,218.9595,219.3028,218.833,219.1673,103436.0
2019-03-05 14:50:00,242.54,243.13,242.42,243.13,105159.0,219.1492,219.6823,219.0408,219.6823,105159.0
2019-03-05 15:00:00,243.1,243.21,242.64,242.69,298659.0,219.6552,219.7546,219.2396,219.2848,298659.0
2019-03-05 15:10:00,242.68,242.81,242.38,242.75,101036.0,219.2757,219.3932,219.0047,219.339,101036.0
2019-03-05 15:20:00,242.75,242.88,242.34,242.44,113649.0,219.339,219.4564,218.9685,219.0589,113649.0
2019-03-05 15:30:00,242.43,242.5,242.18,242.31,132758.0,219.0498,219.1131,218.824,218.9414,132758.0
2019-03-05 15:40:00,242.3,242.62,242.29,242.42,149883.0,218.9324,219.2215,218.9233,219.0408,149883.0
2019-03-05 15:50:00,242.43,242.53,241.35,241.43,343836.0,219.0498,219.1402,218.074,218.1463,343836.0
2019-03-06 09:30:00,241.74,241.74,240.39,240.39,147857.0,218.4264,218.4264,217.2066,217.2066,147857.0
2019-03-06 09:40:00,240.38,240.38,239.46,239.94,90865.0,217.1976,217.1976,216.3663,216.8,90865.0
2019-03-06 09:50:00,239.94,240.05,238.76,239.18,76537.0,216.8,216.8994,215.7338,216.1133,76537.0
2019-03-06 10:00:00,239.28,239.55,239.0,239.42,119220.0,216.2036,216.4476,215.9506,216.3301,119220.0
2019-03-06 10:10:00,239.4,239.4,237.03,237.06,123928.0,216.3121,216.3121,214.1706,214.1977,123928.0
2019-03-06 10:20:00,237.14,238.45,237.13,238.41,125160.0,214.27,215.4537,214.261,215.4175,125160.0
2019-03-06 10:30:00,238.5,238.99,237.96,238.78,145637.0,215.4989,215.9416,215.0109,215.7519,145637.0
2019-03-06 10:40:00,238.79,238.98,238.5,238.94,77611.0,215.7609,215.9326,215.4989,215.8964,77611.0
2019-03-06 10:50:00,238.88,239.5,238.58,239.36,93445.0,215.8422,216.4024,215.5711,216.2759,93445.0
2019-03-06 11:00:00,239.3,239.83,239.05,239.65,80906.0,216.2217,216.7006,215.9958,216.538,80906.0
2019-03-06 11:10:00,239.62,239.99,239.44,239.99,85823.0,216.5108,216.8452,216.3482,216.8452,85823.0
2019-03-06 11:20:00,239.98,240.16,239.22,239.25,69613.0,216.8361,216.9988,216.1494,216.1765,69613.0
2019-03-06 11:30:00,239.3,239.51,238.93,239.0,56087.0,216.2217,216.4115,215.8874,215.9506,56087.0
2019-03-06 11:40:00,238.9,239.25,238.77,238.97,65846.0,215.8603,216.1765,215.7428,215.9235,65846.0
2019-03-06 11:50:00,238.99,238.99,238.49,238.78,88976.0,215.9416,215.9416,215.4898,215.7519,88976.0
2019-03-06 12:00:00,238.79,239.49,238.73,239.45,54656.0,215.7609,216.3934,215.7067,216.3572,54656.0
2019-03-06 12:10:00,239.45,239.48,238.76,238.92,54015.0,216.3572,216.3843,215.7338,215.8784,54015.0
2019-03-06 12:20:00,238.89,239.11,238.34,238.41,58132.0,215.8512,216.05,215.3543,215.4175,58132.0
2019-03-06 12:30:00,238.42,238.7,238.31,238.34,45410.0,215.4266,215.6796,215.3272,215.3543,45410.0
2019-03-06 12:40:00,238.32,238.34,238.05,238.15,64274.0,215.3362,215.3543,215.0923,215.1826,64274.0
2019-03-06 12:50:00,238.18,238.34,237.89,237.94,45972.0,215.2097,215.3543,214.9477,214.9929,45972.0
2019-03-06 13:00:00,237.95,238.08,237.75,237.78,57232.0,215.0019,215.1194,214.8212,214.8483,57232.0
2019-03-06 13:10:00,237.78,237.86,237.1,237.33,255076.0,214.8483,214.9206,214.2339,214.4417,255076.0
2019-03-06 13:20:00,237.33,237.93,237.27,237.92,67854.0,214.4417,214.9838,214.3875,214.9748,67854.0
2019-03-06 13:30:00,237.92,238.88,237.91,238.78,214732.0,214.9748,215.8422,214.9658,215.7519,214732.0
2019-03-06 13:40:00,238.78,239.09,238.61,238.73,128134.0,215.7519,216.032,215.5983,215.7067,128134.0
2019-03-06 13:50:00,238.73,239.19,238.7,239.11,119822.0,215.7067,216.1223,215.6796,216.05,119822.0
2019-03-06 14:00:00,239.11,239.23,238.66,238.69,92672.0,216.05,216.1585,215.6434,215.6705,92672.0
2019-03-06 14:10:00,238.66,238.79,238.46,238.5,53903.0,215.6434,215.7609,215.4627,215.4989,53903.0
2019-03-06 14:20:00,238.52,238.91,238.52,238.68,46317.0,215.5169,215.8693,215.5169,215.6615,46317.0
2019-03-06 14:30:00,238.67,238.88,238.34,238.86,93411.0,215.6525,215.8422,215.3543,215.8241,93411.0
2019-03-06 14:40:00,238.85,239.2,238.84,239.14,69866.0,215.8151,216.1314,215.8061,216.0771,69866.0
2019-03-06 14:50:00,239.16,239.17,238.85,238.93,59187.0,216.0952,216.1042,215.8151,215.8874,59187.0
2019-03-06 15:00:00,238.93,239.07,238.48,238.6,56200.0,215.8874,216.0139,215.4808,215.5892,56200.0
2019-03-06 15:10:00,238.61,238.63,238.3,238.55,85584.0,215.5983,215.6163,215.3181,215.544,85584.0
2019-03-06 15:20:00,238.55,238.88,238.37,238.68,86262.0,215.544,215.8422,215.3814,215.6615,86262.0
2019-03-06 15:30:00,238.68,239.21,238.65,239.06,116314.0,215.6615,216.1404,215.6344,216.0049,116314.0
2019-03-06 15:40:00,239.07,239.4,238.8,239.0,176671.0,216.0139,216.3121,215.7699,215.9506,176671.0
2019-03-06 15:50:00,239.03,239.37,238.87,239.12,250908.0,215.9777,216.285,215.8332,216.0591,250908.0
2019-03-07 09:30:00,240.3,241.18,239.07,239.32,184266.0,217.1253,217.9204,216.0139,216.2398,184266.0
2019-03-07 09:40:00,239.21,239.39,238.21,238.25,163862.0,216.1404,216.303,215.2368,215.273,163862.0
2019-03-07 09:50:00,238.28,238.33,236.78,237.01,174115.0,215.3001,215.3453,213.9447,214.1526,174115.0
2019-03-07 10:00:00,237.1,237.23,236.2,236.41,151999.0,214.2339,214.3513,213.4207,213.6104,151999.0
2019-03-07 10:10:00,236.46,236.48,235.55,235.9,142493.0,213.6556,213.6737,212.8334,213.1496,142493.0
2019-03-07 10:20:00,235.92,237.2,235.55,237.04,143244.0,213.1677,214.3242,212.8334,214.1797,143244.0
2019-03-07 10:30:00,237.07,237.6,236.17,236.21,108009.0,214.2068,214.6857,213.3936,213.4297,108009.0
2019-03-07 10:40:00,236.15,236.34,235.93,236.31,89084.0,213.3755,213.5472,213.1767,213.5201,89084.0
2019-03-07 10:50:00,236.36,236.83,236.05,236.43,115767.0,213.5652,213.9899,213.2851,213.6285,115767.0
2019-03-07 11:00:00,236.4,236.4,235.84,236.02,85950.0,213.6014,213.6014,213.0954,213.258,85950.0
2019-03-07 11:10:00,236.05,236.37,235.6,235.82,60758.0,213.2851,213.5743,212.8785,213.0773,60758.0
2019-03-07 11:20:00,235.79,236.81,235.6,236.78,53841.0,213.0502,213.9718,212.8785,213.9447,53841.0
2019-03-07 11:30:00,236.81,237.67,236.57,237.65,144662.0,213.9718,214.7489,213.755,214.7308,144662.0
2019-03-07 11:40:00,237.64,237.64,236.92,237.01,60476.0,214.7218,214.7218,214.0712,214.1526,60476.0
2019-03-07 11:50:00,237.01,237.27,236.8,237.07,46971.0,214.1526,214.3875,213.9628,214.2068,46971.0
2019-03-07 12:00:00,237.04,237.33,236.8,237.22,36309.0,214.1797,214.4417,213.9628,214.3423,36309.0
2019-03-07 12:10:00,237.21,237.26,236.76,236.82,41369.0,214.3333,214.3784,213.9267,213.9809,41369.0
2019-03-07 12:20:00,236.83,237.07,236.54,237.02,39420.0,213.9899,214.2068,213.7279,214.1616,39420.0
2019-03-07 12:30:00,236.97,237.39,236.68,237.18,67638.0,214.1164,214.4959,213.8544,214.3062,67638.0
2019-03-07 12:40:00,237.21,238.0,237.07,237.96,63737.0,214.3333,215.0471,214.2068,215.0109,63737.0
2019-03-07 12:50:00,237.99,238.87,237.96,238.44,114099.0,215.038,215.8332,215.0109,215.4446,114099.0
2019-03-07 13:00:00,238.43,238.9,238.08,238.22,79128.0,215.4356,215.8603,215.1194,215.2459,79128.0
2019-03-07 13:10:00,238.3,238.92,238.23,238.41,51999.0,215.3181,215.8784,215.2549,215.4175,51999.0
2019-03-07 13:20:00,238.38,238.47,237.72,237.84,84292.0,215.3904,215.4718,214.7941,214.9025,84292.0
2019-03-07 13:30:00,237.89,238.05,237.56,237.85,90634.0,214.9477,215.0923,214.6495,214.9115,90634.0
2019-03-07 13:40:00,237.87,238.03,237.74,237.85,46890.0,214.9296,215.0742,214.8122,214.9115,46890.0
2019-03-07 13:50:00,237.85,237.93,237.32,237.44,65921.0,214.9115,214.9838,214.4327,214.5411,65921.0
2019-03-07 14:00:00,237.47,237.7,237.2,237.25,53556.0,214.5682,214.776,214.3242,214.3694,53556.0
2019-03-07 14:10:00,237.27,237.49,237.11,237.41,48475.0,214.3875,214.5863,214.2429,214.514,48475.0
2019-03-07 14:20:00,237.4,237.89,237.39,237.47,55016.0,214.5049,214.9477,214.4959,214.5682,55016.0
2019-03-07 14:30:00,237.51,237.51,237.08,237.13,61645.0,214.6043,214.6043,214.2158,214.261,61645.0
2019-03-07 14:40:00,237.09,237.35,236.96,237.13,44235.0,214.2248,214.4598,214.1074,214.261,44235.0
2019-03-07 14:50:00,237.11,237.33,236.62,236.66,75425.0,214.2429,214.4417,213.8002,213.8363,75425.0
2019-03-07 15:00:00,236.66,236.68,236.3,236.62,57451.0,213.8363,213.8544,213.511,213.8002,57451.0
2019-03-07 15:10:00,236.61,236.93,236.42,236.93,68541.0,213.7911,214.0803,213.6195,214.0803,68541.0
2019-03-07 15:20:00,236.92,237.16,236.87,236.9,82475.0,214.0712,214.2881,214.0261,214.0532,82475.0
2019-03-07 15:30:00,236.94,237.2,236.84,237.16,145369.0,214.0893,214.3242,213.999,214.2881,145369.0
2019-03-07 15:40:00,237.18,237.18,236.36,236.41,100128.0,214.3062,214.3062,213.5652,213.6104,100128.0
2019-03-07 15:50:00,236.39,236.98,236.2,236.7,242719.0,213.5923,214.1254,213.4207,213.8725,242719.0
2019-03-08 09:30:00,235.15,236.94,234.63,236.72,274542.0,213.2778,214.9013,212.8062,214.7018,274542.0
2019-03-08 09:40:00,236.79,238.37,236.69,238.26,210787.0,214.7653,216.1983,214.6746,216.0985,210787.0
2019-03-08 09:50:00,238.33,238.75,237.66,237.92,167498.0,216.162,216.543,215.5543,215.7902,167498.0
2019-03-08 10:00:00,237.93,239.16,237.36,238.45,187821.0,215.7992,216.9148,215.2822,216.2709,187821.0
2019-03-08 10:10:00,238.45,238.99,237.42,237.57,128154.0,216.2709,216.7606,215.3367,215.4727,128154.0
2019-03-08 10:20:00,237.49,238.19,237.45,238.1,70702.0,215.4002,216.035,215.3639,215.9534,70702.0
2019-03-08 10:30:00,238.17,239.41,237.86,237.9,212405.0,216.0169,217.1416,215.7357,215.772,212405.0
2019-03-08 10:40:00,237.93,238.74,237.6,238.03,70358.0,215.7992,216.5339,215.4999,215.8899,70358.0
2019-03-08 10:50:00,238.0,238.42,237.82,237.98,153851.0,215.8627,216.2437,215.6995,215.8446,153851.0
2019-03-08 11:00:00,237.95,238.07,237.31,237.46,101131.0,215.8174,215.9262,215.2369,215.3729,101131.0
2019-03-08 11:10:00,237.49,238.12,237.17,237.61,68140.0,215.4002,215.9716,215.1099,215.509,68140.0
2019-03-08 11:20:00,237.65,238.03,237.21,237.81,90031.0,215.5453,215.8899,215.1462,215.6904,90031.0
2019-03-08 11:30:00,237.81,238.89,237.8,238.6,91387.0,215.6904,216.6699,215.6813,216.4069,91387.0
2019-03-08 11:40:00,238.57,238.59,237.75,237.84,83346.0,216.3797,216.3978,215.636,215.7176,83346.0
2019-03-08 11:50:00,237.8,238.08,237.3,237.3,114922.0,215.6813,215.9353,215.2278,215.2278,114922.0
2019-03-08 12:00:00,237.33,237.63,237.26,237.42,84726.0,215.255,215.5271,215.1915,215.3367,84726.0
2019-03-08 12:10:00,237.4,237.54,237.16,237.16,53641.0,215.3185,215.4455,215.1008,215.1008,53641.0
2019-03-08 12:20:00,237.17,237.32,236.77,237.25,56359.0,215.1099,215.246,214.7471,215.1825,56359.0
2019-03-08 12:30:00,237.22,237.31,236.68,236.83,68637.0,215.1553,215.2369,214.6655,214.8015,68637.0
2019-03-08 12:40:00,236.85,236.96,236.6,236.74,56670.0,214.8197,214.9195,214.5929,214.7199,56670.0
2019-03-08 12:50:00,236.73,236.87,236.46,236.61,47096.0,214.7108,214.8378,214.466,214.602,47096.0
2019-03-08 13:00:00,236.64,236.99,236.6,236.7,47379.0,214.6292,214.9467,214.5929,214.6836,47379.0
2019-03-08 13:10:00,236.71,237.13,236.71,237.12,76958.0,214.6927,215.0736,214.6927,215.0646,76958.0
2019-03-08 13:20:00,237.09,237.09,236.72,236.95,56360.0,215.0374,215.0374,214.7018,214.9104,56360.0
2019-03-08 13:30:00,236.94,237.11,236.73,237.09,33354.0,214.9013,215.0555,214.7108,215.0374,33354.0
2019-03-08 13:40:00,237.05,237.42,236.96,237.39,46699.0,215.0011,215.3367,214.9195,215.3095,46699.0
2019-03-08 13:50:00,237.37,237.37,236.83,236.94,47731.0,215.2913,215.2913,214.8015,214.9013,47731.0
2019-03-08 14:00:00,236.96,237.0,236.67,236.96,37217.0,214.9195,214.9557,214.6564,214.9195,37217.0
2019-03-08 14:10:00,236.99,237.13,236.79,236.96,39056.0,214.9467,215.0736,214.7653,214.9195,39056.0
2019-03-08 14:20:00,236.99,237.1,236.77,236.87,55287.0,214.9467,215.0464,214.7471,214.8378,55287.0
2019-03-08 14:30:00,236.83,236.98,236.62,236.66,64754.0,214.8015,214.9376,214.6111,214.6474,64754.0
2019-03-08 14:40:00,236.62,236.86,236.58,236.81,63003.0,214.6111,214.8288,214.5748,214.7834,63003.0
2019-03-08 14:50:00,236.8,237.17,236.55,236.59,80925.0,214.7743,215.1099,214.5476,214.5839,80925.0
2019-03-08 15:00:00,236.59,236.9,236.46,236.64,54941.0,214.5839,214.865,214.466,214.6292,54941.0
2019-03-08 15:10:00,236.62,236.8,236.48,236.5,60808.0,214.6111,214.7743,214.4841,214.5022,60808.0
2019-03-08 15:20:00,236.53,236.66,236.32,236.5,71621.0,214.5294,214.6474,214.339,214.5022,71621.0
2019-03-08 15:30:00,236.52,236.81,236.33,236.46,116282.0,214.5204,214.7834,214.348,214.466,116282.0
2019-03-08 15:40:00,236.48,236.81,236.37,236.65,106085.0,214.4841,214.7834,214.3843,214.6383,106085.0
2019-03-08 15:50:00,236.66,237.49,236.66,237.22,279453.0,214.6474,215.4002,214.6474,215.1553,279453.0
2019-03-11 09:30:00,239.21,239.99,237.23,237.34,209291.0,216.9602,217.6676,215.1643,215.2641,209291.0
2019-03-11 09:40:00,237.29,237.41,236.41,236.63,119530.0,215.2188,215.3276,214.4206,214.6201,119530.0
2019-03-11 09:50:00,236.67,237.74,236.63,236.78,100731.0,214.6564,215.6269,214.6201,214.7562,100731.0
2019-03-11 10:00:00,236.83,238.58,236.72,238.46,79945.0,214.8015,216.3888,214.7018,216.2799,79945.0
2019-03-11 10:10:00,238.49,239.39,238.34,239.14,90526.0,216.3071,217.1234,216.1711,216.8967,90526.0
2019-03-11 10:20:00,239.09,239.47,239.09,239.13,54056.0,216.8513,217.196,216.8513,216.8876,54056.0
2019-03-11 10:30:00,239.15,239.59,238.59,239.53,69140.0,216.9057,217.3048,216.3978,217.2504,69140.0
2019-03-11 10:40:00,239.48,239.84,238.89,239.78,61122.0,217.2051,217.5316,216.6699,217.4772,61122.0
2019-03-11 10:50:00,239.81,240.36,239.76,240.34,100733.0,217.5044,218.0032,217.459,217.9851,100733.0
2019-03-11 11:00:00,240.31,240.35,239.73,239.82,55143.0,217.9579,217.9941,217.4318,217.5134,55143.0
2019-03-11 11:10:00,239.76,240.07,239.65,239.78,46798.0,217.459,217.7402,217.3592,217.4772,46798.0
2019-03-11 11:20:00,239.84,240.08,239.44,240.08,43911.0,217.5316,217.7492,217.1688,217.7492,43911.0
2019-03-11 11:30:00,240.08,240.09,239.44,239.49,46084.0,217.7492,217.7583,217.1688,217.2141,46084.0
2019-03-11 11:40:00,239.48,239.77,239.39,239.48,58565.0,217.2051,217.4681,217.1234,217.2051,58565.0
2019-03-11 11:50:00,239.48,239.75,239.36,239.63,36718.0,217.2051,217.4499,217.0962,217.3411,36718.0
2019-03-11 12:00:00,239.61,240.0,239.53,239.86,42716.0,217.323,217.6767,217.2504,217.5497,42716.0
2019-03-11 12:10:00,239.86,240.13,239.76,240.11,40935.0,217.5497,217.7946,217.459,217.7765,40935.0
2019-03-11 12:20:00,240.14,240.23,239.83,239.91,74567.0,217.8037,217.8853,217.5225,217.5951,74567.0
2019-03-11 12:30:00,239.82,239.97,239.7,239.73,39706.0,217.5134,217.6495,217.4046,217.4318,39706.0
2019-03-11 12:40:00,239.72,239.9,239.64,239.81,62974.0,217.4227,217.586,217.3502,217.5044,62974.0
2019-03-11 12:50:00,239.83,240.81,239.79,240.72,81292.0,217.5225,218.4113,217.4862,218.3297,81292.0
2019-03-11 13:00:00,240.71,240.93,240.57,240.91,31997.0,218.3206,218.5202,218.1937,218.502,31997.0
2019-03-11 13:10:00,240.84,241.4,240.77,241.24,62313.0,218.4386,218.9465,218.3751,218.8014,62313.0
2019-03-11 13:20:00,241.24,241.6,241.22,241.54,79827.0,218.8014,219.1279,218.7832,219.0734,79827.0
2019-03-11 13:30:00,241.53,241.83,241.48,241.72,44890.0,219.0644,219.3365,219.019,219.2367,44890.0
2019-03-11 13:40:00,241.69,241.73,241.56,241.63,38469.0,219.2095,219.2458,219.0916,219.1551,38469.0
2019-03-11 13:50:00,241.61,242.43,241.57,242.42,69388.0,219.1369,219.8807,219.1007,219.8716,69388.0
2019-03-11 14:00:00,242.4,242.4,241.93,242.04,49445.0,219.8535,219.8535,219.4272,219.5269,49445.0
2019-03-11 14:10:00,242.02,242.54,242.02,242.47,86249.0,219.5088,219.9804,219.5088,219.9169,86249.0
2019-03-11 14:20:00,242.45,242.63,242.44,242.63,75876.0,219.8988,220.0621,219.8897,220.0621,75876.0
2019-03-11 14:30:00,242.63,242.72,242.28,242.37,55893.0,220.0621,220.1437,219.7446,219.8262,55893.0
2019-03-11 14:40:00,242.37,242.47,242.23,242.23,70848.0,219.8262,219.9169,219.6993,219.6993,70848.0
2019-03-11 14:50:00,242.24,242.71,242.2,242.67,66419.0,219.7083,220.1346,219.6721,220.0983,66419.0
2019-03-11 15:00:00,242.66,243.06,242.44,243.0,110294.0,220.0893,220.4521,219.8897,220.3976,110294.0
2019-03-11 15:10:00,243.02,243.52,242.85,243.47,85781.0,220.4158,220.8693,220.2616,220.8239,85781.0
2019-03-11 15:20:00,243.44,243.44,243.0,243.09,98664.0,220.7967,220.7967,220.3976,220.4793,98664.0
2019-03-11 15:30:00,243.09,243.77,243.09,243.6,153482.0,220.4793,221.096,220.4793,220.9418,153482.0
2019-03-11 15:40:00,243.61,244.0,243.51,243.85,225103.0,220.9509,221.3046,220.8602,221.1686,225103.0
2019-03-11 15:50:00,243.84,244.02,242.84,243.22,348788.0,221.1595,221.3228,220.2525,220.5972,348788.0
2019-03-12 09:30:00,244.95,245.06,244.11,244.89,151579.0,222.1663,222.266,221.4044,222.1119,151579.0
2019-03-12 09:40:00,244.8,245.57,244.2,244.7,89329.0,222.0302,222.7286,221.486,221.9395,89329.0
2019-03-12 09:50:00,244.74,245.68,244.71,245.45,82190.0,221.9758,222.8284,221.9486,222.6198,82190.0
2019-03-12 10:00:00,245.51,246.76,245.45,246.07,116401.0,222.6742,223.8079,222.6198,223.1821,116401.0
2019-03-12 10:10:00,246.07,246.07,245.21,245.55,46030.0,223.1821,223.1821,222.4021,222.7105,46030.0
2019-03-12 10:20:00,245.62,245.77,245.14,245.54,48555.0,222.774,222.91,222.3386,222.7014,48555.0
2019-03-12 10:30:00,245.52,245.94,245.17,245.2,60789.0,222.6833,223.0642,222.3658,222.393,60789.0
2019-03-12 10:40:00,245.16,245.19,244.5,245.12,45595.0,222.3567,222.3839,221.7581,222.3205,45595.0
2019-03-12 10:50:00,245.08,245.65,244.67,244.7,67954.0,222.2842,222.8012,221.9123,221.9395,67954.0
2019-03-12 11:00:00,244.7,245.2,244.54,245.12,100062.0,221.9395,222.393,221.7944,222.3205,100062.0
2019-03-12 11:10:00,245.16,245.16,244.11,244.25,70782.0,222.3567,222.3567,221.4044,221.5314,70782.0
2019-03-12 11:20:00,244.24,244.82,243.74,243.8,75268.0,221.5223,222.0484,221.0688,221.1232,75268.0
2019-03-12 11:30:00,243.78,245.07,243.78,244.92,55543.0,221.1051,222.2751,221.1051,222.1391,55543.0
2019-03-12 11:40:00,244.87,245.27,244.87,245.15,42492.0,222.0937,222.4565,222.0937,222.3477,42492.0
2019-03-12 11:50:00,245.19,245.4,244.94,245.15,36639.0,222.3839,222.5744,222.1572,222.3477,36639.0
2019-03-12 12:00:00,245.14,245.24,244.8,245.1,49459.0,222.3386,222.4293,222.0302,222.3023,49459.0
2019-03-12 12:10:00,245.08,245.21,244.92,245.17,49689.0,222.2842,222.4021,222.1391,222.3658,49689.0
2019-03-12 12:20:00,245.18,245.32,245.07,245.17,47143.0,222.3749,222.5019,222.2751,222.3658,47143.0
2019-03-12 12:30:00,245.2,245.2,244.68,244.83,81586.0,222.393,222.393,221.9214,222.0574,81586.0
2019-03-12 12:40:00,244.88,245.1,244.79,245.01,41185.0,222.1028,222.3023,222.0212,222.2207,41185.0
2019-03-12 12:50:00,245.02,245.16,244.71,245.15,42431.0,222.2298,222.3567,221.9486,222.3477,42431.0
2019-03-12 13:00:00,245.17,245.39,245.04,245.35,22256.0,222.3658,222.5653,222.2479,222.5291,22256.0
2019-03-12 13:10:00,245.35,245.43,245.16,245.21,36690.0,222.5291,222.6016,222.3567,222.4021,36690.0
2019-03-12 13:20:00,245.24,245.54,245.1,245.2,30918.0,222.4293,222.7014,222.3023,222.393,30918.0
2019-03-12 13:30:00,245.24,245.91,245.12,245.74,52501.0,222.4293,223.037,222.3205,222.8828,52501.0
2019-03-12 13:40:00,245.77,245.91,245.72,245.82,26128.0,222.91,223.037,222.8646,222.9553,26128.0
2019-03-12 13:50:00,245.84,246.25,245.81,246.23,41177.0,222.9735,223.3454,222.9463,223.3272,41177.0
2019-03-12 14:00:00,246.24,246.46,246.19,246.44,45390.0,223.3363,223.5358,223.2909,223.5177,45390.0
2019-03-12 14:10:00,246.43,246.78,246.43,246.75,81978.0,223.5086,223.8261,223.5086,223.7988,81978.0
2019-03-12 14:20:00,246.77,246.77,246.31,246.39,48716.0,223.817,223.817,223.3998,223.4723,48716.0
2019-03-12 14:30:00,246.38,246.86,246.33,246.81,61869.0,223.4633,223.8986,223.4179,223.8533,61869.0
2019-03-12 14:40:00,246.81,246.91,246.67,246.77,53629.0,223.8533,223.944,223.7263,223.817,53629.0
2019-03-12 14:50:00,246.76,247.11,246.6,247.1,72712.0,223.8079,224.1254,223.6628,224.1163,72712.0
2019-03-12 15:00:00,247.15,247.48,247.04,247.45,146526.0,224.1616,224.4609,224.0619,224.4337,146526.0
2019-03-12 15:10:00,247.45,247.45,246.56,246.59,89657.0,224.4337,224.4337,223.6265,223.6537,89657.0
2019-03-12 15:20:00,246.59,246.76,246.38,246.66,79299.0,223.6537,223.8079,223.4633,223.7172,79299.0
2019-03-12 15:30:00,246.64,246.67,246.23,246.48,87340.0,223.6991,223.7263,223.3272,223.554,87340.0
2019-03-12 15:40:00,246.41,247.13,246.4,246.88,117260.0,223.4905,224.1435,223.4814,223.9168,117260.0
2019-03-12 15:50:00,246.89,246.9,245.66,246.23,280036.0,223.9258,223.9349,222.8102,223.3272,280036.0
2019-03-13 09:30:00,247.96,248.85,247.08,248.34,132688.0,224.8963,225.7035,224.0982,225.241,132688.0
2019-03-13 09:40:00,248.33,248.6,247.54,248.57,113735.0,225.2319,225.4768,224.5154,225.4496,113735.0
2019-03-13 09:50:00,248.53,248.71,248.0,248.41,76929.0,225.4133,225.5765,224.9326,225.3044,76929.0
2019-03-13 10:00:00,248.47,249.7,248.47,249.38,65697.0,225.3589,226.4745,225.3589,226.1842,65697.0
2019-03-13 10:10:00,249.36,250.59,249.26,249.9,109158.0,226.1661,227.2817,226.0754,226.6559,109158.0
2019-03-13 10:20:00,249.98,250.12,249.4,249.53,44330.0,226.7284,226.8554,226.2024,226.3203,44330.0
2019-03-13 10:30:00,249.5,250.1,249.5,249.98,69720.0,226.2931,226.8372,226.2931,226.7284,69720.0
2019-03-13 10:40:00,249.96,250.38,249.79,249.95,58556.0,226.7103,227.0912,226.5561,226.7012,58556.0
2019-03-13 10:50:00,249.92,250.6,249.91,250.35,70340.0,226.674,227.2907,226.6649,227.064,70340.0
2019-03-13 11:00:00,250.35,251.22,250.32,251.02,85602.0,227.064,227.8531,227.0368,227.6717,85602.0
2019-03-13 11:10:00,251.05,251.51,251.04,251.46,73284.0,227.6989,228.1161,227.6898,228.0708,73284.0
2019-03-13 11:20:00,251.48,252.0,251.46,251.94,110049.0,228.0889,228.5605,228.0708,228.5061,110049.0
2019-03-13 11:30:00,251.91,251.99,251.52,251.85,71622.0,228.4789,228.5515,228.1252,228.4245,71622.0
2019-03-13 11:40:00,251.85,251.97,251.35,251.61,74183.0,228.4245,228.5333,227.971,228.2068,74183.0
2019-03-13 11:50:00,251.63,252.5,251.58,252.07,138988.0,228.2249,229.014,228.1796,228.624,138988.0
2019-03-13 12:00:00,252.09,252.29,251.99,252.11,66270.0,228.6422,228.8235,228.5515,228.6603,66270.0
2019-03-13 12:10:00,252.09,252.18,251.53,251.56,46985.0,228.6422,228.7238,228.1342,228.1614,46985.0
2019-03-13 12:20:00,251.55,251.55,251.02,251.49,75460.0,228.1524,228.1524,227.6717,228.098,75460.0
2019-03-13 12:30:00,251.47,251.93,251.36,251.92,61448.0,228.0798,228.497,227.9801,228.488,61448.0
2019-03-13 12:40:00,251.9,252.0,251.39,251.4,73349.0,228.4698,228.5605,228.0073,228.0163,73349.0
2019-03-13 12:50:00,251.41,251.61,251.27,251.44,39985.0,228.0254,228.2068,227.8984,228.0526,39985.0
2019-03-13 13:00:00,251.45,251.5,251.15,251.16,36727.0,228.0617,228.107,227.7896,227.7987,36727.0
2019-03-13 13:10:00,251.17,251.42,251.06,251.26,25937.0,227.8077,228.0345,227.708,227.8894,25937.0
2019-03-13 13:20:00,251.26,251.37,251.0,251.25,34137.0,227.8894,227.9891,227.6535,227.8803,34137.0
2019-03-13 13:30:00,251.24,251.52,251.21,251.5,42493.0,227.8712,228.1252,227.844,228.107,42493.0
2019-03-13 13:40:00,251.48,251.72,251.28,251.72,63141.0,228.0889,228.3066,227.9075,228.3066,63141.0
2019-03-13 13:50:00,251.71,252.4,251.69,252.33,194133.0,228.2975,228.9233,228.2794,228.8598,194133.0
2019-03-13 14:00:00,252.37,252.76,252.27,252.33,62803.0,228.8961,229.2498,228.8054,228.8598,62803.0
2019-03-13 14:10:00,252.3,252.45,251.82,251.92,87250.0,228.8326,228.9687,228.3973,228.488,87250.0
2019-03-13 14:20:00,251.9,251.95,251.0,251.04,100605.0,228.4698,228.5152,227.6535,227.6898,100605.0
2019-03-13 14:30:00,251.05,251.6,251.03,251.37,59187.0,227.6989,228.1977,227.6807,227.9891,59187.0
2019-03-13 14:40:00,251.36,251.6,250.67,251.02,112311.0,227.9801,228.1977,227.3542,227.6717,112311.0
2019-03-13 14:50:00,251.03,251.25,250.67,251.09,64128.0,227.6807,227.8803,227.3542,227.7352,64128.0
2019-03-13 15:00:00,251.04,251.43,251.04,251.14,56706.0,227.6898,228.0435,227.6898,227.7805,56706.0
2019-03-13 15:10:00,251.17,251.34,251.03,251.12,73364.0,227.8077,227.9619,227.6807,227.7624,73364.0
2019-03-13 15:20:00,251.06,251.5,251.0,251.27,100142.0,227.708,228.107,227.6535,227.8984,100142.0
2019-03-13 15:30:00,251.23,251.82,251.15,251.68,97137.0,227.8621,228.3973,227.7896,228.2703,97137.0
2019-03-13 15:40:00,251.68,252.26,251.61,252.02,173938.0,228.2703,228.7963,228.2068,228.5787,173938.0
2019-03-13 15:50:00,252.04,252.26,251.8,252.26,363395.0,228.5968,228.7963,228.3791,228.7963,363395.0
2019-03-14 09:30:00,253.0,254.22,252.5,253.0,133342.0,229.4675,230.574,229.014,229.4675,133342.0
2019-03-14 09:40:00,253.0,254.44,252.79,254.18,155345.0,229.4675,230.7736,229.277,230.5378,155345.0
2019-03-14 09:50:00,254.25,255.0,254.09,254.91,132580.0,230.6012,231.2815,230.4561,231.1999,132580.0
2019-03-14 10:00:00,254.83,254.88,253.11,253.22,97889.0,231.1273,231.1726,229.5673,229.667,97889.0
2019-03-14 10:10:00,253.12,253.97,253.04,253.82,71948.0,229.5763,230.3473,229.5038,230.2112,71948.0
2019-03-14 10:20:00,253.89,254.44,253.75,254.39,82304.0,230.2747,230.7736,230.1477,230.7282,82304.0
2019-03-14 10:30:00,254.39,254.93,254.3,254.85,114081.0,230.7282,231.218,230.6466,231.1454,114081.0
2019-03-14 10:40:00,254.86,255.06,253.88,254.08,118134.0,231.1545,231.3359,230.2657,230.4471,118134.0
2019-03-14 10:50:00,254.05,254.05,253.44,254.01,85501.0,230.4198,230.4198,229.8666,230.3836,85501.0
2019-03-14 11:00:00,254.0,254.2,253.54,254.0,88998.0,230.3745,230.5559,229.9573,230.3745,88998.0
2019-03-14 11:10:00,254.0,254.38,253.82,254.33,120573.0,230.3745,230.7191,230.2112,230.6738,120573.0
2019-03-14 11:20:00,254.28,254.34,253.6,253.61,65298.0,230.6285,230.6829,230.0117,230.0208,65298.0
2019-03-14 11:30:00,253.58,253.94,253.55,253.94,58634.0,229.9936,230.3201,229.9664,230.3201,58634.0
2019-03-14 11:40:00,253.96,254.54,253.76,254.47,41665.0,230.3382,230.8643,230.1568,230.8008,41665.0
2019-03-14 11:50:00,254.53,254.87,254.45,254.57,46519.0,230.8552,231.1636,230.7826,230.8915,46519.0
2019-03-14 12:00:00,254.57,254.97,254.55,254.94,53044.0,230.8915,231.2543,230.8733,231.2271,53044.0
2019-03-14 12:10:00,254.92,255.0,254.46,254.56,50006.0,231.2089,231.2815,230.7917,230.8824,50006.0
2019-03-14 12:20:00,254.52,254.52,253.86,253.97,33680.0,230.8461,230.8461,230.2475,230.3473,33680.0
2019-03-14 12:30:00,253.94,254.12,253.83,254.0,49010.0,230.3201,230.4833,230.2203,230.3745,49010.0
2019-03-14 12:40:00,254.0,254.1,253.87,254.07,57531.0,230.3745,230.4652,230.2566,230.438,57531.0
2019-03-14 12:50:00,254.06,254.07,253.48,253.53,61252.0,230.4289,230.438,229.9029,229.9482,61252.0
2019-03-14 13:00:00,253.53,253.62,253.31,253.41,33401.0,229.9482,230.0298,229.7487,229.8394,33401.0
2019-03-14 13:10:00,253.46,253.76,253.3,253.58,52908.0,229.8847,230.1568,229.7396,229.9936,52908.0
2019-03-14 13:20:00,253.61,253.67,253.38,253.53,34694.0,230.0208,230.0752,229.8122,229.9482,34694.0
2019-03-14 13:30:00,253.54,253.75,253.33,253.44,47129.0,229.9573,230.1477,229.7668,229.8666,47129.0
2019-03-14 13:40:00,253.44,253.49,253.02,253.31,46781.0,229.8666,229.9119,229.4856,229.7487,46781.0
2019-03-14 13:50:00,253.31,253.36,253.02,253.21,40234.0,229.7487,229.794,229.4856,229.658,40234.0
2019-03-14 14:00:00,253.19,253.37,253.15,253.33,39050.0,229.6398,229.8031,229.6036,229.7668,39050.0
2019-03-14 14:10:00,253.31,253.38,253.24,253.34,42023.0,229.7487,229.8122,229.6852,229.7759,42023.0
2019-03-14 14:20:00,253.36,253.7,253.36,253.64,39701.0,229.794,230.1024,229.794,230.048,39701.0
2019-03-14 14:30:00,253.66,253.71,253.26,253.28,44619.0,230.0661,230.1115,229.7033,229.7215,44619.0
2019-03-14 14:40:00,253.3,253.36,252.9,253.02,43040.0,229.7396,229.794,229.3768,229.4856,43040.0
2019-03-14 14:50:00,253.0,253.0,252.65,252.8,49137.0,229.4675,229.4675,229.1501,229.2861,49137.0
2019-03-14 15:00:00,252.81,252.92,252.5,252.88,49711.0,229.2952,229.3949,229.014,229.3587,49711.0
2019-03-14 15:10:00,252.88,252.94,252.47,252.52,35010.0,229.3587,229.4131,228.9868,229.0322,35010.0
2019-03-14 15:20:00,252.52,252.69,252.34,252.66,48138.0,229.0322,229.1863,228.8689,229.1591,48138.0
2019-03-14 15:30:00,252.66,252.91,252.61,252.87,51447.0,229.1591,229.3859,229.1138,229.3496,51447.0
2019-03-14 15:40:00,252.87,252.91,252.7,252.77,71530.0,229.3496,229.3859,229.1954,229.2589,71530.0
2019-03-14 15:50:00,252.78,253.48,252.77,253.32,268073.0,229.268,229.9029,229.2589,229.7577,268073.0
2019-03-15 09:30:00,254.34,254.74,253.58,254.12,1162579.0,230.6829,231.0457,229.9936,230.4833,1162579.0
2019-03-15 09:40:00,254.09,254.27,253.1,254.18,72318.0,230.4561,230.6194,229.5582,230.5378,72318.0
2019-03-15 09:50:00,254.24,254.25,252.63,252.8,82387.0,230.5922,230.6012,229.1319,229.2861,82387.0
2019-03-15 10:00:00,252.76,253.18,252.44,252.61,79435.0,229.2498,229.6308,228.9596,229.1138,79435.0
2019-03-15 10:10:00,252.56,252.82,252.09,252.49,53154.0,229.0684,229.3043,228.6422,229.0049,53154.0
2019-03-15 10:20:00,252.52,252.63,251.67,251.87,53439.0,229.0322,229.1319,228.2612,228.4426,53439.0
2019-03-15 10:30:00,251.89,251.92,250.33,250.59,87698.0,228.4608,228.488,227.0459,227.2817,87698.0
2019-03-15 10:40:00,250.6,251.14,250.37,250.44,68844.0,227.2907,227.7805,227.0821,227.1456,68844.0
2019-03-15 10:50:00,250.49,250.69,250.16,250.58,56098.0,227.191,227.3724,226.8917,227.2726,56098.0
2019-03-15 11:00:00,250.6,251.74,250.56,251.5,59171.0,227.2907,228.3247,227.2545,228.107,59171.0
2019-03-15 11:10:00,251.51,251.92,251.13,251.85,43284.0,228.1161,228.488,227.7714,228.4245,43284.0
2019-03-15 11:20:00,251.87,252.44,251.87,252.15,41125.0,228.4426,228.9596,228.4426,228.6966,41125.0
2019-03-15 11:30:00,252.13,252.45,252.04,252.32,40291.0,228.6784,228.9687,228.5968,228.8508,40291.0
2019-03-15 11:40:00,252.3,252.98,252.04,252.9,61985.0,228.8326,229.4494,228.5968,229.3768,61985.0
2019-03-15 11:50:00,252.9,253.0,252.5,252.63,43871.0,229.3768,229.4675,229.014,229.1319,43871.0
2019-03-15 12:00:00,252.65,252.76,252.52,252.65,47550.0,229.1501,229.2498,229.0322,229.1501,47550.0
2019-03-15 12:10:00,252.7,252.85,252.48,252.61,35412.0,229.1954,229.3315,228.9959,229.1138,35412.0
2019-03-15 12:20:00,252.56,252.62,251.57,251.83,49383.0,229.0684,229.1229,228.1705,228.4063,49383.0
2019-03-15 12:30:00,251.8,252.18,251.8,252.15,25594.0,228.3791,228.7238,228.3791,228.6966,25594.0
2019-03-15 12:40:00,252.17,252.35,251.85,252.04,71626.0,228.7147,228.878,228.4245,228.5968,71626.0
2019-03-15 12:50:00,252.11,252.4,251.34,251.9,64495.0,228.6603,228.9233,227.9619,228.4698,64495.0
2019-03-15 13:00:00,251.94,252.08,251.81,251.91,70818.0,228.5061,228.6331,228.3882,228.4789,70818.0
2019-03-15 13:10:00,251.93,252.08,251.86,251.91,27963.0,228.497,228.6331,228.4335,228.4789,27963.0
2019-03-15 13:20:00,251.88,252.29,251.88,252.18,49906.0,228.4517,228.8235,228.4517,228.7238,49906.0
2019-03-15 13:30:00,252.19,252.19,251.59,251.71,31239.0,228.7328,228.7328,228.1887,228.2975,31239.0
2019-03-15 13:40:00,251.71,251.72,250.97,251.01,41185.0,228.2975,228.3066,227.6263,227.6626,41185.0
2019-03-15 13:50:00,251.0,251.06,250.83,250.92,36354.0,227.6535,227.708,227.4993,227.581,36354.0
2019-03-15 14:00:00,250.92,251.0,250.82,250.88,40345.0,227.581,227.6535,227.4903,227.5447,40345.0
2019-03-15 14:10:00,250.87,251.05,250.56,250.57,30529.0,227.5356,227.6989,227.2545,227.2635,30529.0
2019-03-15 14:20:00,250.61,250.7,250.06,250.11,94799.0,227.2998,227.3814,226.801,226.8463,94799.0
2019-03-15 14:30:00,250.11,250.32,249.94,250.2,117130.0,226.8463,227.0368,226.6921,226.9279,117130.0
2019-03-15 14:40:00,250.2,250.52,250.08,250.49,47877.0,226.9279,227.2182,226.8191,227.191,47877.0
2019-03-15 14:50:00,250.5,251.03,250.46,250.95,73027.0,227.2,227.6807,227.1638,227.6082,73027.0
2019-03-15 15:00:00,250.95,251.01,250.7,250.96,38064.0,227.6082,227.6626,227.3814,227.6173,38064.0
2019-03-15 15:10:00,250.95,251.14,250.78,251.12,48840.0,227.6082,227.7805,227.454,227.7624,48840.0
2019-03-15 15:20:00,251.13,251.27,250.91,251.19,69242.0,227.7714,227.8984,227.5719,227.8259,69242.0
2019-03-15 15:30:00,251.14,251.19,250.55,250.87,70662.0,227.7805,227.8259,227.2454,227.5356,70662.0
2019-03-15 15:40:00,250.88,251.17,250.82,251.17,113078.0,227.5447,227.8077,227.4903,227.8077,113078.0
2019-03-15 15:50:00,251.16,251.4,250.33,251.26,453896.0,227.7987,228.0163,227.0459,227.8894,453896.0
2019-03-18 09:30:00,252.66,253.21,250.42,251.07,142361.0,229.1591,229.658,227.1275,227.717,142361.0
2019-03-18 09:40:00,251.13,251.76,250.75,251.69,60538.0,227.7714,228.3428,227.4268,228.2794,60538.0
2019-03-18 09:50:00,251.69,252.21,251.64,252.08,65918.0,228.2794,228.751,228.234,228.6331,65918.0
2019-03-18 10:00:00,252.21,252.32,251.7,252.14,106707.0,228.751,228.8508,228.2884,228.6875,106707.0
2019-03-18 10:10:00,252.13,252.38,251.84,251.97,130823.0,228.6784,228.9052,228.4154,228.5333,130823.0
2019-03-18 10:20:00,251.99,252.35,251.76,252.31,71210.0,228.5515,228.878,228.3428,228.8417,71210.0
2019-03-18 10:30:00,252.35,253.18,252.35,252.89,133262.0,228.878,229.6308,228.878,229.3677,133262.0
2019-03-18 10:40:00,252.87,253.25,252.21,253.05,166650.0,229.3496,229.6943,228.751,229.5129,166650.0
2019-03-18 10:50:00,253.1,253.36,252.66,253.14,69890.0,229.5582,229.794,229.1591,229.5945,69890.0
2019-03-18 11:00:00,253.05,253.52,252.95,253.19,106509.0,229.5129,229.9391,229.4222,229.6398,106509.0
2019-03-18 11:10:00,253.13,253.23,252.71,252.87,63502.0,229.5854,229.6761,229.2045,229.3496,63502.0
2019-03-18 11:20:00,252.84,253.02,252.41,253.02,59664.0,229.3224,229.4856,228.9324,229.4856,59664.0
2019-03-18 11:30:00,252.98,253.47,252.73,253.3,75421.0,229.4494,229.8938,229.2226,229.7396,75421.0
2019-03-18 11:40:00,253.36,253.39,252.93,252.93,24654.0,229.794,229.8212,229.404,229.404,24654.0
2019-03-18 11:50:00,252.96,253.19,252.9,253.03,33420.0,229.4312,229.6398,229.3768,229.4947,33420.0
2019-03-18 12:00:00,253.04,253.36,253.04,253.26,23913.0,229.5038,229.794,229.5038,229.7033,23913.0
2019-03-18 12:10:00,253.28,253.51,253.08,253.5,43481.0,229.7215,229.9301,229.5401,229.921,43481.0
2019-03-18 12:20:00,253.48,253.8,253.39,253.59,53579.0,229.9029,230.1931,229.8212,230.0026,53579.0
2019-03-18 12:30:00,253.58,253.79,253.48,253.76,27333.0,229.9936,230.184,229.9029,230.1568,27333.0
2019-03-18 12:40:00,253.71,253.82,253.48,253.72,26222.0,230.1115,230.2112,229.9029,230.1205,26222.0
2019-03-18 12:50:00,253.76,253.81,253.43,253.47,25767.0,230.1568,230.2022,229.8575,229.8938,25767.0
2019-03-18 13:00:00,253.46,253.61,253.32,253.41,31363.0,229.8847,230.0208,229.7577,229.8394,31363.0
2019-03-18 13:10:00,253.43,253.61,253.22,253.5,32778.0,229.8575,230.0208,229.667,229.921,32778.0
2019-03-18 13:20:00,253.52,253.73,253.48,253.7,19565.0,229.9391,230.1296,229.9029,230.1024,19565.0
2019-03-18 13:30:00,253.7,254.04,253.69,254.0,37242.0,230.1024,230.4108,230.0933,230.3745,37242.0
2019-03-18 13:40:00,254.0,254.14,253.94,254.14,26982.0,230.3745,230.5015,230.3201,230.5015,26982.0
2019-03-18 13:50:00,254.14,254.5,254.08,254.47,58588.0,230.5015,230.828,230.4471,230.8008,58588.0
2019-03-18 14:00:00,254.47,254.76,254.42,254.7,41298.0,230.8008,231.0638,230.7554,231.0094,41298.0
2019-03-18 14:10:00,254.68,254.9,254.5,254.61,45704.0,230.9912,231.1908,230.828,230.9278,45704.0
2019-03-18 14:20:00,254.61,254.97,254.59,254.85,31671.0,230.9278,231.2543,230.9096,231.1454,31671.0
2019-03-18 14:30:00,254.88,254.92,254.68,254.8,26820.0,231.1726,231.2089,230.9912,231.1001,26820.0
2019-03-18 14:40:00,254.79,254.83,254.63,254.63,25644.0,231.091,231.1273,230.9459,230.9459,25644.0
2019-03-18 14:50:00,254.64,254.69,254.31,254.31,47976.0,230.955,231.0003,230.6557,230.6557,47976.0
2019-03-18 15:00:00,254.31,254.37,253.91,254.14,117855.0,230.6557,230.7101,230.2929,230.5015,117855.0
2019-03-18 15:10:00,254.12,254.44,254.12,254.38,69877.0,230.4833,230.7736,230.4833,230.7191,69877.0
2019-03-18 15:20:00,254.37,254.68,254.19,254.64,90264.0,230.7101,230.9912,230.5468,230.955,90264.0
2019-03-18 15:30:00,254.63,254.86,254.62,254.77,74325.0,230.9459,231.1545,230.9368,231.0729,74325.0
2019-03-18 15:40:00,254.75,255.31,254.62,255.0,158469.0,231.0547,231.5626,230.9368,231.2815,158469.0
2019-03-18 15:50:00,255.01,255.18,254.47,254.97,199057.0,231.2906,231.4447,230.8008,231.2543,199057.0
2019-03-19 09:30:00,255.95,256.55,255.14,255.37,125954.0,232.1431,232.6873,231.4085,231.6171,125954.0
2019-03-19 09:40:00,255.46,256.71,255.39,255.66,86454.0,231.6987,232.8324,231.6352,231.8801,86454.0
2019-03-19 09:50:00,255.72,256.39,255.58,255.9,68515.0,231.9345,232.5422,231.8075,232.0978,68515.0
2019-03-19 10:00:00,255.92,256.98,255.87,256.75,60435.0,232.1159,233.0773,232.0706,232.8687,60435.0
2019-03-19 10:10:00,256.74,257.4,256.7,257.23,47435.0,232.8596,233.4582,232.8234,233.3041,47435.0
2019-03-19 10:20:00,257.18,257.54,256.81,256.87,32930.0,233.2587,233.5852,232.9231,232.9775,32930.0
2019-03-19 10:30:00,256.91,257.4,256.67,257.27,38580.0,233.0138,233.4582,232.7961,233.3403,38580.0
2019-03-19 10:40:00,257.25,257.31,256.89,257.21,49725.0,233.3222,233.3766,232.9957,233.2859,49725.0
2019-03-19 10:50:00,257.18,257.61,257.05,257.09,68906.0,233.2587,233.6487,233.1408,233.1771,68906.0
2019-03-19 11:00:00,257.12,257.59,257.12,257.57,54723.0,233.2043,233.6306,233.2043,233.6124,54723.0
2019-03-19 11:10:00,257.55,258.42,257.28,258.24,48425.0,233.5943,234.3834,233.3494,234.2201,48425.0
2019-03-19 11:20:00,258.25,258.77,258.24,258.51,40145.0,234.2292,234.7008,234.2201,234.465,40145.0
2019-03-19 11:30:00,258.47,258.94,258.36,258.81,42464.0,234.4287,234.855,234.329,234.7371,42464.0
2019-03-19 11:40:00,258.78,258.99,258.37,258.5,69632.0,234.7099,234.9004,234.338,234.4559,69632.0
2019-03-19 11:50:00,258.5,259.15,258.5,259.0,196205.0,234.4559,235.0455,234.4559,234.9094,196205.0
2019-03-19 12:00:00,259.02,259.12,258.16,258.17,51342.0,234.9276,235.0183,234.1476,234.1566,51342.0
2019-03-19 12:10:00,258.17,258.73,258.01,258.7,36138.0,234.1566,234.6645,234.0115,234.6373,36138.0
2019-03-19 12:20:00,258.65,258.91,258.39,258.61,102459.0,234.592,234.8278,234.3562,234.5557,102459.0
2019-03-19 12:30:00,258.61,258.74,258.34,258.34,33225.0,234.5557,234.6736,234.3108,234.3108,33225.0
2019-03-19 12:40:00,258.4,258.89,257.56,257.7,74609.0,234.3652,234.8097,233.6034,233.7303,74609.0
2019-03-19 12:50:00,257.68,258.41,257.67,258.41,55946.0,233.7122,234.3743,233.7031,234.3743,55946.0
2019-03-19 13:00:00,258.41,258.97,258.17,258.84,78878.0,234.3743,234.8822,234.1566,234.7643,78878.0
2019-03-19 13:10:00,258.8,259.25,258.55,258.63,122871.0,234.728,235.1362,234.5013,234.5738,122871.0
2019-03-19 13:20:00,258.63,259.04,258.29,258.29,43706.0,234.5738,234.9457,234.2655,234.2655,43706.0
2019-03-19 13:30:00,258.24,258.59,257.99,258.07,78840.0,234.2201,234.5376,233.9934,234.0659,78840.0
2019-03-19 13:40:00,258.12,258.19,257.53,257.75,58789.0,234.1113,234.1748,233.5762,233.7757,58789.0
2019-03-19 13:50:00,257.76,257.81,257.23,257.33,136979.0,233.7848,233.8301,233.3041,233.3948,136979.0
2019-03-19 14:00:00,257.31,257.73,257.28,257.47,39856.0,233.3766,233.7576,233.3494,233.5217,39856.0
2019-03-19 14:10:00,257.47,257.81,257.19,257.74,94416.0,233.5217,233.8301,233.2678,233.7666,94416.0
2019-03-19 14:20:00,257.7,257.91,257.08,257.43,37928.0,233.7303,233.9208,233.168,233.4855,37928.0
2019-03-19 14:30:00,257.43,257.89,257.43,257.72,54684.0,233.4855,233.9027,233.4855,233.7485,54684.0
2019-03-19 14:40:00,257.76,257.86,257.66,257.81,45471.0,233.7848,233.8755,233.6941,233.8301,45471.0
2019-03-19 14:50:00,257.77,257.82,257.36,257.38,117354.0,233.7938,233.8392,233.422,233.4401,117354.0
2019-03-19 15:00:00,257.37,257.59,257.23,257.33,31405.0,233.431,233.6306,233.3041,233.3948,31405.0
2019-03-19 15:10:00,257.34,257.38,256.51,256.57,59248.0,233.4038,233.4401,232.651,232.7054,59248.0
2019-03-19 15:20:00,256.57,256.59,256.02,256.4,92210.0,232.7054,232.7236,232.2066,232.5513,92210.0
2019-03-19 15:30:00,256.42,256.45,255.9,256.17,50566.0,232.5694,232.5966,232.0978,232.3427,50566.0
2019-03-19 15:40:00,256.14,256.47,255.59,256.47,66749.0,232.3154,232.6148,231.8166,232.6148,66749.0
2019-03-19 15:50:00,256.45,257.29,256.11,257.24,197738.0,232.5966,233.3585,232.2882,233.3131,197738.0
2019-03-20 09:30:00,257.43,257.69,253.53,253.68,190783.0,233.4855,233.7213,229.9482,230.0843,190783.0
2019-03-20 09:40:00,253.64,254.61,253.01,253.3,94431.0,230.048,230.9278,229.4766,229.7396,94431.0
2019-03-20 09:50:00,253.3,253.39,252.78,252.95,105680.0,229.7396,229.8212,229.268,229.4222,105680.0
2019-03-20 10:00:00,252.94,253.06,251.61,251.62,80444.0,229.4131,229.5219,228.2068,228.2159,80444.0
2019-03-20 10:10:00,251.59,252.01,251.19,251.85,82885.0,228.1887,228.5696,227.8259,228.4245,82885.0
2019-03-20 10:20:00,251.81,252.36,251.37,251.82,94289.0,228.3882,228.887,227.9891,228.3973,94289.0
2019-03-20 10:30:00,251.9,252.77,251.76,252.74,73530.0,228.4698,229.2589,228.3428,229.2317,73530.0
2019-03-20 10:40:00,252.86,253.0,252.45,252.62,31887.0,229.3405,229.4675,228.9687,229.1229,31887.0
2019-03-20 10:50:00,252.69,252.79,252.41,252.65,30418.0,229.1863,229.277,228.9324,229.1501,30418.0
2019-03-20 11:00:00,252.68,253.1,252.51,252.54,48281.0,229.1773,229.5582,229.0231,229.0503,48281.0
2019-03-20 11:10:00,252.5,252.84,252.15,252.36,55689.0,229.014,229.3224,228.6966,228.887,55689.0
2019-03-20 11:20:00,252.33,252.35,251.76,251.88,61092.0,228.8598,228.878,228.3428,228.4517,61092.0
2019-03-20 11:30:00,251.9,251.92,251.38,251.68,60973.0,228.4698,228.488,227.9982,228.2703,60973.0
2019-03-20 11:40:00,251.71,251.74,251.32,251.56,52237.0,228.2975,228.3247,227.9438,228.1614,52237.0
2019-03-20 11:50:00,251.56,251.92,250.9,251.0,58852.0,228.1614,228.488,227.5628,227.6535,58852.0
2019-03-20 12:00:00,251.0,251.82,250.92,251.74,31999.0,227.6535,228.3973,227.581,228.3247,31999.0
2019-03-20 12:10:00,251.7,251.88,251.5,251.59,34551.0,228.2884,228.4517,228.107,228.1887,34551.0
2019-03-20 12:20:00,251.6,251.61,250.97,251.0,55075.0,228.1977,228.2068,227.6263,227.6535,55075.0
2019-03-20 12:30:00,251.03,251.5,250.53,251.5,54025.0,227.6807,228.107,227.2273,228.107,54025.0
2019-03-20 12:40:00,251.51,251.59,251.17,251.22,49808.0,228.1161,228.1887,227.8077,227.8531,49808.0
2019-03-20 12:50:00,251.25,251.65,250.9,251.07,58205.0,227.8803,228.2431,227.5628,227.717,58205.0
2019-03-20 13:00:00,251.06,251.57,250.84,251.47,57045.0,227.708,228.1705,227.5084,228.0798,57045.0
2019-03-20 13:10:00,251.49,251.83,251.43,251.44,48063.0,228.098,228.4063,228.0435,228.0526,48063.0
2019-03-20 13:20:00,251.47,251.55,251.22,251.22,27142.0,228.0798,228.1524,227.8531,227.8531,27142.0
2019-03-20 13:30:00,251.28,251.56,251.21,251.51,26633.0,227.9075,228.1614,227.844,228.1161,26633.0
2019-03-20 13:40:00,251.51,251.55,250.85,250.85,43107.0,228.1161,228.1524,227.5175,227.5175,43107.0
2019-03-20 13:50:00,250.87,251.06,250.7,251.06,45963.0,227.5356,227.708,227.3814,227.708,45963.0
2019-03-20 14:00:00,251.05,251.93,250.96,251.36,126915.0,227.6989,228.497,227.6173,227.9801,126915.0
2019-03-20 14:10:00,251.42,251.95,250.61,250.83,116901.0,228.0345,228.5152,227.2998,227.4993,116901.0
2019-03-20 14:20:00,250.75,251.57,250.25,251.52,67227.0,227.4268,228.1705,226.9733,228.1252,67227.0
2019-03-20 14:30:00,251.63,251.85,251.4,251.57,57601.0,228.2249,228.4245,228.0163,228.1705,57601.0
2019-03-20 14:40:00,251.59,251.85,251.34,251.46,57910.0,228.1887,228.4245,227.9619,228.0708,57910.0
2019-03-20 14:50:00,251.5,251.67,251.1,251.33,49877.0,228.107,228.2612,227.7442,227.9528,49877.0
2019-03-20 15:00:00,251.4,251.56,250.47,250.84,67045.0,228.0163,228.1614,227.1728,227.5084,67045.0
2019-03-20 15:10:00,250.85,251.12,250.71,251.1,41505.0,227.5175,227.7624,227.3905,227.7442,41505.0
2019-03-20 15:20:00,251.14,251.3,250.97,251.08,44167.0,227.7805,227.9256,227.6263,227.7261,44167.0
2019-03-20 15:30:00,251.06,251.06,250.03,250.13,58892.0,227.708,227.708,226.7738,226.8645,58892.0
2019-03-20 15:40:00,250.12,250.71,250.02,250.39,90495.0,226.8554,227.3905,226.7647,227.1003,90495.0
2019-03-20 15:50:00,250.34,250.71,249.97,250.42,203103.0,227.0549,227.3905,226.7193,227.1275,203103.0
2019-03-21 09:30:00,249.19,250.92,248.66,250.06,100227.0,226.0119,227.581,225.5312,226.801,100227.0
2019-03-21 09:40:00,250.14,250.61,249.55,250.3,52185.0,226.8735,227.2998,226.3384,227.0186,52185.0
2019-03-21 09:50:00,250.3,250.71,249.96,250.13,44388.0,227.0186,227.3905,226.7103,226.8645,44388.0
2019-03-21 10:00:00,250.11,250.96,250.11,250.86,40006.0,226.8463,227.6173,226.8463,227.5266,40006.0
2019-03-21 10:10:00,250.86,251.09,250.42,250.47,26626.0,227.5266,227.7352,227.1275,227.1728,26626.0
2019-03-21 10:20:00,250.52,250.74,250.33,250.52,25538.0,227.2182,227.4177,227.0459,227.2182,25538.0
2019-03-21 10:30:00,250.53,250.67,250.14,250.5,27056.0,227.2273,227.3542,226.8735,227.2,27056.0
2019-03-21 10:40:00,250.5,250.87,250.24,250.82,27728.0,227.2,227.5356,226.9642,227.4903,27728.0
2019-03-21 10:50:00,250.85,251.0,250.64,250.92,36777.0,227.5175,227.6535,227.327,227.581,36777.0
2019-03-21 11:00:00,250.95,252.12,250.93,251.77,52483.0,227.6082,228.6694,227.59,228.3519,52483.0
2019-03-21 11:10:00,251.8,252.15,251.59,252.09,29862.0,228.3791,228.6966,228.1887,228.6422,29862.0
2019-03-21 11:20:00,252.1,252.49,251.94,252.02,42950.0,228.6512,229.0049,228.5061,228.5787,42950.0
2019-03-21 11:30:00,252.01,252.25,251.63,251.7,24901.0,228.5696,228.7873,228.2249,228.2884,24901.0
2019-03-21 11:40:00,251.66,252.01,251.58,251.85,27354.0,228.2521,228.5696,228.1796,228.4245,27354.0
2019-03-21 11:50:00,251.85,252.77,251.85,252.66,35910.0,228.4245,229.2589,228.4245,229.1591,35910.0
2019-03-21 12:00:00,252.62,252.81,252.3,252.53,21805.0,229.1229,229.2952,228.8326,229.0412,21805.0
2019-03-21 12:10:00,252.54,252.86,252.36,252.42,22744.0,229.0503,229.3405,228.887,228.9415,22744.0
2019-03-21 12:20:00,252.47,252.66,252.2,252.22,22833.0,228.9868,229.1591,228.7419,228.7601,22833.0
2019-03-21 12:30:00,252.19,252.21,251.57,251.87,16485.0,228.7328,228.751,228.1705,228.4426,16485.0
2019-03-21 12:40:00,251.82,251.92,251.48,251.51,14950.0,228.3973,228.488,228.0889,228.1161,14950.0
2019-03-21 12:50:00,251.49,251.86,251.44,251.86,16411.0,228.098,228.4335,228.0526,228.4335,16411.0
2019-03-21 13:00:00,251.86,252.55,251.82,252.41,19524.0,228.4335,229.0594,228.3973,228.9324,19524.0
2019-03-21 13:10:00,252.46,252.46,252.09,252.22,21598.0,228.9777,228.9777,228.6422,228.7601,21598.0
2019-03-21 13:20:00,252.24,252.6,252.09,252.53,19322.0,228.7782,229.1047,228.6422,229.0412,19322.0
2019-03-21 13:30:00,252.57,252.59,251.68,251.68,27875.0,229.0775,229.0956,228.2703,228.2703,27875.0
2019-03-21 13:40:00,251.75,252.22,251.68,252.22,22316.0,228.3338,228.7601,228.2703,228.7601,22316.0
2019-03-21 13:50:00,252.26,252.48,252.03,252.24,17905.0,228.7963,228.9959,228.5877,228.7782,17905.0
2019-03-21 14:00:00,252.26,252.5,252.14,252.19,37536.0,228.7963,229.014,228.6875,228.7328,37536.0
2019-03-21 14:10:00,252.16,252.49,252.11,252.21,28648.0,228.7056,229.0049,228.6603,228.751,28648.0
2019-03-21 14:20:00,252.28,252.48,252.21,252.42,33782.0,228.8145,228.9959,228.751,228.9415,33782.0
2019-03-21 14:30:00,252.47,252.69,252.34,252.57,37004.0,228.9868,229.1863,228.8689,229.0775,37004.0
2019-03-21 14:40:00,252.57,252.87,252.56,252.8,35015.0,229.0775,229.3496,229.0684,229.2861,35015.0
2019-03-21 14:50:00,252.89,252.96,252.59,252.69,89087.0,229.3677,229.4312,229.0956,229.1863,89087.0
2019-03-21 15:00:00,252.71,252.74,252.32,252.4,54907.0,229.2045,229.2317,228.8508,228.9233,54907.0
2019-03-21 15:10:00,252.42,252.6,251.92,252.57,44718.0,228.9415,229.1047,228.488,229.0775,44718.0
2019-03-21 15:20:00,252.54,252.65,252.38,252.47,58331.0,229.0503,229.1501,228.9052,228.9868,58331.0
2019-03-21 15:30:00,252.51,252.88,252.39,252.53,135446.0,229.0231,229.3587,228.9142,229.0412,135446.0
2019-03-21 15:40:00,252.5,252.73,251.97,252.05,150585.0,229.014,229.2226,228.5333,228.6059,150585.0
2019-03-21 15:50:00,252.08,252.21,251.77,252.15,201286.0,228.6331,228.751,228.3519,228.6966,201286.0
2019-03-22 09:30:00,250.57,250.98,250.16,250.77,131137.0,227.2635,227.6354,226.8917,227.4449,131137.0
2019-03-22 09:40:00,250.81,251.2,249.88,249.89,54244.0,227.4812,227.8349,226.6377,226.6468,54244.0
2019-03-22 09:50:00,249.94,250.3,249.07,249.46,61560.0,226.6921,227.0186,225.9031,226.2568,61560.0
2019-03-22 10:00:00,249.7,249.7,248.87,249.21,46476.0,226.4745,226.4745,225.7217,226.03,46476.0
2019-03-22 10:10:00,249.2,249.61,249.16,249.42,58539.0,226.021,226.3928,225.9847,226.2205,58539.0
2019-03-22 10:20:00,249.48,249.8,249.14,249.24,55526.0,226.2749,226.5652,225.9665,226.0572,55526.0
2019-03-22 10:30:00,249.28,249.6,249.0,249.23,30033.0,226.0935,226.3838,225.8396,226.0482,30033.0
2019-03-22 10:40:00,249.2,249.2,248.5,248.55,55623.0,226.021,226.021,225.3861,225.4314,55623.0
2019-03-22 10:50:00,248.54,249.01,248.21,248.79,71306.0,225.4224,225.8486,225.123,225.6491,71306.0
2019-03-22 11:00:00,248.8,248.89,248.4,248.5,31641.0,225.6582,225.7398,225.2954,225.3861,31641.0
2019-03-22 11:10:00,248.49,249.34,248.14,249.26,44803.0,225.377,226.1479,225.0596,226.0754,44803.0
2019-03-22 11:20:00,249.2,249.23,248.41,248.54,62791.0,226.021,226.0482,225.3044,225.4224,62791.0
2019-03-22 11:30:00,248.49,248.81,248.13,248.34,59645.0,225.377,225.6672,225.0505,225.241,59645.0
2019-03-22 11:40:00,248.33,248.62,247.8,248.55,72819.0,225.2319,225.4949,224.7512,225.4314,72819.0
2019-03-22 11:50:00,248.52,248.52,247.91,247.92,86096.0,225.4042,225.4042,224.8509,224.86,86096.0
2019-03-22 12:00:00,247.98,248.54,247.94,248.2,60967.0,224.9144,225.4224,224.8782,225.114,60967.0
2019-03-22 12:10:00,248.2,248.5,247.92,248.16,71374.0,225.114,225.3861,224.86,225.0777,71374.0
2019-03-22 12:20:00,248.13,248.53,248.13,248.32,44518.0,225.0505,225.4133,225.0505,225.2228,44518.0
2019-03-22 12:30:00,248.31,248.65,248.08,248.16,38349.0,225.2137,225.5221,225.0051,225.0777,38349.0
2019-03-22 12:40:00,248.15,248.38,247.86,248.37,41929.0,225.0686,225.2772,224.8056,225.2682,41929.0
2019-03-22 12:50:00,248.36,248.66,248.04,248.58,89423.0,225.2591,225.5312,224.9689,225.4586,89423.0
2019-03-22 13:00:00,248.59,248.82,248.26,248.39,24742.0,225.4677,225.6763,225.1684,225.2863,24742.0
2019-03-22 13:10:00,248.42,248.42,247.75,247.85,52415.0,225.3135,225.3135,224.7058,224.7965,52415.0
2019-03-22 13:20:00,247.87,248.06,247.79,247.93,32269.0,224.8147,224.987,224.7421,224.8691,32269.0
2019-03-22 13:30:00,247.93,248.1,247.7,247.78,45340.0,224.8691,225.0233,224.6605,224.733,45340.0
2019-03-22 13:40:00,247.8,248.15,247.8,247.93,36142.0,224.7512,225.0686,224.7512,224.8691,36142.0
2019-03-22 13:50:00,247.93,248.04,247.45,247.69,52766.0,224.8691,224.9689,224.4337,224.6514,52766.0
2019-03-22 14:00:00,247.66,248.36,247.63,248.26,44294.0,224.6242,225.2591,224.597,225.1684,44294.0
2019-03-22 14:10:00,248.26,248.93,248.2,248.63,31415.0,225.1684,225.7761,225.114,225.504,31415.0
2019-03-22 14:20:00,248.67,248.98,248.51,248.93,34892.0,225.5403,225.8214,225.3951,225.7761,34892.0
2019-03-22 14:30:00,248.91,249.17,248.64,249.11,38021.0,225.7579,225.9938,225.513,225.9393,38021.0
2019-03-22 14:40:00,249.09,249.31,248.9,249.22,35737.0,225.9212,226.1207,225.7489,226.0391,35737.0
2019-03-22 14:50:00,249.19,249.81,249.19,249.63,49643.0,226.0119,226.5742,226.0119,226.411,49643.0
2019-03-22 15:00:00,249.64,249.97,249.57,249.62,58082.0,226.42,226.7193,226.3565,226.4019,58082.0
2019-03-22 15:10:00,249.6,249.75,248.84,248.93,44953.0,226.3838,226.5198,225.6944,225.7761,44953.0
2019-03-22 15:20:00,248.94,249.07,248.17,248.17,74867.0,225.7851,225.9031,225.0868,225.0868,74867.0
2019-03-22 15:30:00,248.12,248.22,247.52,247.63,108700.0,225.0414,225.1321,224.4972,224.597,108700.0
2019-03-22 15:40:00,247.61,247.96,247.38,247.91,100955.0,224.5789,224.8963,224.3702,224.8509,100955.0
2019-03-22 15:50:00,247.9,247.92,246.99,247.12,300575.0,224.8419,224.86,224.0165,224.1344,300575.0
2019-03-25 09:30:00,247.42,247.42,245.08,246.68,140076.0,224.4065,224.4065,222.2842,223.7354,140076.0
2019-03-25 09:40:00,246.63,246.63,243.06,243.43,127455.0,223.69,223.69,220.4521,220.7877,127455.0
2019-03-25 09:50:00,243.54,243.9,242.22,242.38,160623.0,220.8874,221.2139,219.6902,219.8353,160623.0
2019-03-25 10:00:00,242.46,242.85,241.9,241.93,177990.0,219.9079,220.2616,219.4,219.4272,177990.0
2019-03-25 10:10:00,241.92,241.95,240.78,241.41,159618.0,219.4181,219.4453,218.3841,218.9555,159618.0
2019-03-25 10:20:00,241.35,242.66,241.33,242.48,125389.0,218.9011,220.0893,218.883,219.926,125389.0
2019-03-25 10:30:00,242.45,242.66,241.31,241.41,94783.0,219.8988,220.0893,218.8648,218.9555,94783.0
2019-03-25 10:40:00,241.4,242.88,241.07,242.85,125612.0,218.9465,220.2888,218.6472,220.2616,125612.0
2019-03-25 10:50:00,242.89,244.22,242.69,243.99,137002.0,220.2979,221.5042,220.1165,221.2956,137002.0
2019-03-25 11:00:00,244.02,244.42,243.64,243.74,61475.0,221.3228,221.6856,220.9781,221.0688,61475.0
2019-03-25 11:10:00,243.76,245.01,243.61,244.95,54521.0,221.087,222.2207,220.9509,222.1663,54521.0
2019-03-25 11:20:00,244.95,245.93,244.82,245.66,59325.0,222.1663,223.0551,222.0484,222.8102,59325.0
2019-03-25 11:30:00,245.63,246.06,245.55,245.92,41521.0,222.783,223.173,222.7105,223.046,41521.0
2019-03-25 11:40:00,245.95,246.15,245.41,245.43,43224.0,223.0733,223.2547,222.5835,222.6016,43224.0
2019-03-25 11:50:00,245.41,246.06,245.13,245.68,46867.0,222.5835,223.173,222.3295,222.8284,46867.0
2019-03-25 12:00:00,245.68,246.42,245.67,246.37,36903.0,222.8284,223.4995,222.8193,223.4542,36903.0
2019-03-25 12:10:00,246.3,246.66,245.93,246.12,32931.0,223.3907,223.7172,223.0551,223.2274,32931.0
2019-03-25 12:20:00,246.06,246.21,245.67,245.75,35790.0,223.173,223.3091,222.8193,222.8919,35790.0
2019-03-25 12:30:00,245.75,245.91,245.16,245.2,54229.0,222.8919,223.037,222.3567,222.393,54229.0
2019-03-25 12:40:00,245.09,245.19,244.68,245.08,31510.0,222.2932,222.3839,221.9214,222.2842,31510.0
2019-03-25 12:50:00,245.1,246.12,245.1,246.12,31675.0,222.3023,223.2274,222.3023,223.2274,31675.0
2019-03-25 13:00:00,246.16,246.19,245.67,245.76,34091.0,223.2637,223.2909,222.8193,222.9009,34091.0
2019-03-25 13:10:00,245.74,246.47,245.67,245.93,19459.0,222.8828,223.5449,222.8193,223.0551,19459.0
2019-03-25 13:20:00,245.82,245.94,245.49,245.94,24815.0,222.9553,223.0642,222.656,223.0642,24815.0
2019-03-25 13:30:00,245.81,246.23,245.6,246.13,18374.0,222.9463,223.3272,222.7558,223.2365,18374.0
2019-03-25 13:40:00,246.12,246.12,245.41,245.64,34930.0,223.2274,223.2274,222.5835,222.7921,34930.0
2019-03-25 13:50:00,245.63,246.07,245.41,245.94,60844.0,222.783,223.1821,222.5835,223.0642,60844.0
2019-03-25 14:00:00,245.94,246.19,245.08,245.2,51289.0,223.0642,223.2909,222.2842,222.393,51289.0
2019-03-25 14:10:00,245.18,245.23,244.16,244.48,50914.0,222.3749,222.4202,221.4498,221.74,50914.0
2019-03-25 14:20:00,244.54,244.6,244.11,244.38,32660.0,221.7944,221.8488,221.4044,221.6493,32660.0
2019-03-25 14:30:00,244.38,245.12,244.37,244.95,37973.0,221.6493,222.3205,221.6402,222.1663,37973.0
2019-03-25 14:40:00,244.94,245.58,244.85,245.43,26607.0,222.1572,222.7377,222.0756,222.6016,26607.0
2019-03-25 14:50:00,245.46,245.91,245.13,245.77,42031.0,222.6288,223.037,222.3295,222.91,42031.0
2019-03-25 15:00:00,245.76,245.97,245.47,245.7,33673.0,222.9009,223.0914,222.6379,222.8465,33673.0
2019-03-25 15:10:00,245.65,246.28,245.65,246.0,51184.0,222.8012,223.3726,222.8012,223.1186,51184.0
2019-03-25 15:20:00,246.03,246.42,245.87,245.94,53118.0,223.1458,223.4995,223.0007,223.0642,53118.0
2019-03-25 15:30:00,245.9,246.42,245.89,245.96,63205.0,223.0279,223.4995,223.0188,223.0823,63205.0
2019-03-25 15:40:00,245.95,246.59,245.83,245.88,113839.0,223.0733,223.6537,222.9644,223.0098,113839.0
2019-03-25 15:50:00,245.89,246.97,245.82,246.85,234022.0,223.0188,223.9984,222.9553,223.8895,234022.0
2019-03-26 09:30:00,247.26,247.87,246.85,247.77,122656.0,224.2614,224.8147,223.8895,224.724,122656.0
2019-03-26 09:40:00,247.77,247.89,245.45,245.45,79145.0,224.724,224.8328,222.6198,222.6198,79145.0
2019-03-26 09:50:00,245.44,245.94,244.52,244.78,103901.0,222.6107,223.0642,221.7763,222.0121,103901.0
2019-03-26 10:00:00,244.78,244.93,243.59,243.91,115369.0,222.0121,222.1481,220.9328,221.223,115369.0
2019-03-26 10:10:00,243.93,244.56,243.61,244.47,137789.0,221.2411,221.8125,220.9509,221.7309,137789.0
2019-03-26 10:20:00,244.52,245.6,244.32,245.34,111074.0,221.7763,222.7558,221.5949,222.52,111074.0
2019-03-26 10:30:00,245.41,245.58,244.64,245.13,135605.0,222.5835,222.7377,221.8851,222.3295,135605.0
2019-03-26 10:40:00,245.07,245.67,244.85,245.14,97952.0,222.2751,222.8193,222.0756,222.3386,97952.0
2019-03-26 10:50:00,245.13,245.31,244.71,244.98,134426.0,222.3295,222.4928,221.9486,222.1935,134426.0
2019-03-26 11:00:00,244.99,245.59,244.96,245.5,71798.0,222.2025,222.7467,222.1753,222.6651,71798.0
2019-03-26 11:10:00,245.5,246.38,245.35,246.32,61286.0,222.6651,223.4633,222.5291,223.4088,61286.0
2019-03-26 11:20:00,246.36,247.06,246.36,246.99,67055.0,223.4451,224.08,223.4451,224.0165,67055.0
2019-03-26 11:30:00,246.93,247.05,246.21,246.77,46338.0,223.9621,224.0709,223.3091,223.817,46338.0
2019-03-26 11:40:00,246.77,246.91,245.91,246.22,43783.0,223.817,223.944,223.037,223.3181,43783.0
2019-03-26 11:50:00,246.16,246.2,245.5,246.19,41979.0,223.2637,223.3,222.6651,223.2909,41979.0
2019-03-26 12:00:00,246.18,246.18,245.31,245.4,55271.0,223.2819,223.2819,222.4928,222.5744,55271.0
2019-03-26 12:10:00,245.39,245.48,245.07,245.14,58506.0,222.5653,222.647,222.2751,222.3386,58506.0
2019-03-26 12:20:00,245.11,245.17,244.12,244.16,50059.0,222.3114,222.3658,221.4135,221.4498,50059.0
2019-03-26 12:30:00,244.19,244.44,243.94,244.1,48764.0,221.477,221.7037,221.2502,221.3953,48764.0
2019-03-26 12:40:00,244.08,244.18,243.57,244.0,41394.0,221.3772,221.4679,220.9146,221.3046,41394.0
2019-03-26 12:50:00,243.98,244.34,243.73,244.02,68594.0,221.2865,221.613,221.0597,221.3228,68594.0
2019-03-26 13:00:00,244.13,244.3,243.72,243.94,45194.0,221.4225,221.5767,221.0507,221.2502,45194.0
2019-03-26 13:10:00,243.91,244.1,243.62,243.85,60839.0,221.223,221.3953,220.96,221.1686,60839.0
2019-03-26 13:20:00,243.88,243.89,243.34,243.42,45698.0,221.1958,221.2049,220.706,220.7786,45698.0
2019-03-26 13:30:00,243.44,243.44,242.49,242.65,54975.0,220.7967,220.7967,219.9351,220.0802,54975.0
2019-03-26 13:40:00,242.56,243.06,242.5,242.91,82129.0,219.9986,220.4521,219.9442,220.316,82129.0
2019-03-26 13:50:00,242.92,243.02,242.78,242.98,37929.0,220.3251,220.4158,220.1981,220.3795,37929.0
2019-03-26 14:00:00,242.96,243.04,242.16,242.27,64368.0,220.3614,220.4339,219.6358,219.7355,64368.0
2019-03-26 14:10:00,242.26,242.56,241.78,242.16,110144.0,219.7265,219.9986,219.2911,219.6358,110144.0
2019-03-26 14:20:00,242.16,242.23,241.72,241.74,111748.0,219.6358,219.6993,219.2367,219.2548,111748.0
2019-03-26 14:30:00,241.8,242.24,241.77,242.04,110737.0,219.3093,219.7083,219.2821,219.5269,110737.0
2019-03-26 14:40:00,242.04,242.29,241.85,242.27,99080.0,219.5269,219.7537,219.3546,219.7355,99080.0
2019-03-26 14:50:00,242.32,243.06,241.83,242.94,57876.0,219.7809,220.4521,219.3365,220.3432,57876.0
2019-03-26 15:00:00,242.93,243.44,242.85,242.92,67507.0,220.3342,220.7967,220.2616,220.3251,67507.0
2019-03-26 15:10:00,242.9,243.03,242.4,242.52,75504.0,220.3069,220.4249,219.8535,219.9623,75504.0
2019-03-26 15:20:00,242.53,242.54,242.11,242.13,58131.0,219.9714,219.9804,219.5904,219.6086,58131.0
2019-03-26 15:30:00,242.14,242.5,242.04,242.13,96836.0,219.6176,219.9442,219.5269,219.6086,96836.0
2019-03-26 15:40:00,242.09,242.5,241.92,242.27,106508.0,219.5723,219.9442,219.4181,219.7355,106508.0
2019-03-26 15:50:00,242.28,243.56,242.2,243.34,277578.0,219.7446,220.9056,219.6721,220.706,277578.0
2019-03-27 09:30:00,242.94,245.58,242.94,245.46,196850.0,220.3432,222.7377,220.3432,222.6288,196850.0
2019-03-27 09:40:00,245.39,245.68,243.31,243.31,105217.0,222.5653,222.8284,220.6788,220.6788,105217.0
2019-03-27 09:50:00,243.33,243.36,241.65,242.71,126666.0,220.697,220.7242,219.1732,220.1346,126666.0
2019-03-27 10:00:00,242.64,242.9,242.19,242.56,89090.0,220.0711,220.3069,219.663,219.9986,89090.0
2019-03-27 10:10:00,242.63,244.15,242.38,244.14,81357.0,220.0621,221.4407,219.8353,221.4316,81357.0
2019-03-27 10:20:00,244.17,244.9,243.86,244.1,71858.0,221.4588,222.1209,221.1777,221.3953,71858.0
2019-03-27 10:30:00,244.09,244.28,243.71,243.77,48409.0,221.3863,221.5586,221.0416,221.096,48409.0
2019-03-27 10:40:00,243.66,243.66,242.12,242.14,64793.0,220.9963,220.9963,219.5995,219.6176,64793.0
2019-03-27 10:50:00,242.13,242.37,241.82,242.18,93729.0,219.6086,219.8262,219.3274,219.6539,93729.0
2019-03-27 11:00:00,242.11,242.34,241.5,241.74,131542.0,219.5904,219.799,219.0372,219.2548,131542.0
2019-03-27 11:10:00,241.71,241.78,240.25,240.34,82588.0,219.2276,219.2911,217.9034,217.9851,82588.0
2019-03-27 11:20:00,240.36,240.36,239.37,239.47,151122.0,218.0032,218.0032,217.1053,217.196,151122.0
2019-03-27 11:30:00,239.49,239.73,238.51,238.93,218523.0,217.2141,217.4318,216.3253,216.7062,218523.0
2019-03-27 11:40:00,238.96,239.26,238.39,238.62,71483.0,216.7334,217.0055,216.2164,216.425,71483.0
2019-03-27 11:50:00,238.55,238.87,238.31,238.78,135631.0,216.3616,216.6518,216.1439,216.5702,135631.0
2019-03-27 12:00:00,238.78,239.67,238.16,239.24,110148.0,216.5702,217.3774,216.0078,216.9874,110148.0
2019-03-27 12:10:00,239.24,239.42,238.46,238.8,67153.0,216.9874,217.1506,216.2799,216.5883,67153.0
2019-03-27 12:20:00,238.82,240.25,238.82,239.99,78648.0,216.6064,217.9034,216.6064,217.6676,78648.0
2019-03-27 12:30:00,239.99,240.38,239.75,240.15,65090.0,217.6676,218.0213,217.4499,217.8127,65090.0
2019-03-27 12:40:00,240.17,240.63,240.0,240.23,51667.0,217.8309,218.2481,217.6767,217.8853,51667.0
2019-03-27 12:50:00,240.18,240.6,240.0,240.17,34216.0,217.8399,218.2209,217.6767,217.8309,34216.0
2019-03-27 13:00:00,240.16,240.2,239.6,239.68,41069.0,217.8218,217.8581,217.3139,217.3865,41069.0
2019-03-27 13:10:00,239.62,241.03,239.61,240.7,54317.0,217.332,218.6109,217.323,218.3116,54317.0
2019-03-27 13:20:00,240.62,240.91,240.45,240.51,40314.0,218.239,218.502,218.0848,218.1393,40314.0
2019-03-27 13:30:00,240.53,240.88,240.42,240.88,57410.0,218.1574,218.4748,218.0576,218.4748,57410.0
2019-03-27 13:40:00,240.89,241.43,240.88,241.28,52367.0,218.4839,218.9737,218.4748,218.8376,52367.0
2019-03-27 13:50:00,241.32,241.45,241.0,241.2,75398.0,218.8739,218.9918,218.5837,218.7651,75398.0
2019-03-27 14:00:00,241.17,241.24,240.51,240.71,63159.0,218.7379,218.8014,218.1393,218.3206,63159.0
2019-03-27 14:10:00,240.74,240.83,240.07,240.31,53391.0,218.3479,218.4295,217.7402,217.9579,53391.0
2019-03-27 14:20:00,240.36,240.69,240.0,240.61,34775.0,218.0032,218.3025,217.6767,218.2299,34775.0
2019-03-27 14:30:00,240.6,240.76,240.14,240.23,57758.0,218.2209,218.366,217.8037,217.8853,57758.0
2019-03-27 14:40:00,240.22,240.8,240.2,240.76,71352.0,217.8762,218.4023,217.8581,218.366,71352.0
2019-03-27 14:50:00,240.76,240.85,240.55,240.79,65236.0,218.366,218.4476,218.1755,218.3932,65236.0
2019-03-27 15:00:00,240.81,240.91,240.58,240.71,58854.0,218.4113,218.502,218.2027,218.3206,58854.0
2019-03-27 15:10:00,240.7,240.91,240.65,240.82,78138.0,218.3116,218.502,218.2662,218.4204,78138.0
2019-03-27 15:20:00,240.84,241.82,240.76,241.76,83567.0,218.4386,219.3274,218.366,219.273,83567.0
2019-03-27 15:30:00,241.8,242.25,241.79,242.0,103122.0,219.3093,219.7174,219.3002,219.4907,103122.0
2019-03-27 15:40:00,242.02,242.34,241.84,242.1,109957.0,219.5088,219.799,219.3455,219.5814,109957.0
2019-03-27 15:50:00,242.1,242.13,241.2,241.65,201680.0,219.5814,219.6086,218.7651,219.1732,201680.0
2019-03-28 09:30:00,242.59,242.85,240.86,241.25,94421.0,220.0258,220.2616,218.4567,218.8104,94421.0
2019-03-28 09:40:00,241.25,241.42,239.72,240.42,101299.0,218.8104,218.9646,217.4227,218.0576,101299.0
2019-03-28 09:50:00,240.48,240.55,238.88,239.59,193432.0,218.112,218.1755,216.6609,217.3048,193432.0
2019-03-28 10:00:00,239.59,240.8,239.32,240.8,182339.0,217.3048,218.4023,217.0599,218.4023,182339.0
2019-03-28 10:10:00,240.81,241.49,240.63,240.94,78210.0,218.4113,219.0281,218.2481,218.5293,78210.0
2019-03-28 10:20:00,240.92,241.62,240.7,240.89,66942.0,218.5111,219.146,218.3116,218.4839,66942.0
2019-03-28 10:30:00,240.99,241.66,240.89,241.43,49443.0,218.5746,219.1823,218.4839,218.9737,49443.0
2019-03-28 10:40:00,241.37,241.68,241.0,241.09,53115.0,218.9193,219.2004,218.5837,218.6653,53115.0
2019-03-28 10:50:00,241.05,241.08,240.05,240.33,80056.0,218.629,218.6562,217.722,217.976,80056.0
2019-03-28 11:00:00,240.34,240.45,239.63,239.73,81190.0,217.9851,218.0848,217.3411,217.4318,81190.0
2019-03-28 11:10:00,239.79,240.32,239.73,239.8,53511.0,217.4862,217.9669,217.4318,217.4953,53511.0
2019-03-28 11:20:00,239.8,239.99,239.5,239.6,89637.0,217.4953,217.6676,217.2232,217.3139,89637.0
2019-03-28 11:30:00,239.6,240.44,239.58,240.33,56720.0,217.3139,218.0758,217.2958,217.976,56720.0
2019-03-28 11:40:00,240.33,240.41,239.69,240.31,81841.0,217.976,218.0486,217.3955,217.9579,81841.0
2019-03-28 11:50:00,240.28,240.43,239.66,239.89,72815.0,217.9306,218.0667,217.3683,217.5769,72815.0
2019-03-28 12:00:00,239.91,240.03,239.42,239.62,113593.0,217.5951,217.7039,217.1506,217.332,113593.0
2019-03-28 12:10:00,239.62,240.06,239.49,240.03,89773.0,217.332,217.7311,217.2141,217.7039,89773.0
2019-03-28 12:20:00,240.0,240.31,239.96,240.3,91687.0,217.6767,217.9579,217.6404,217.9488,91687.0
2019-03-28 12:30:00,240.3,240.43,239.92,240.12,36337.0,217.9488,218.0667,217.6041,217.7855,36337.0
2019-03-28 12:40:00,240.12,240.24,239.67,239.78,48998.0,217.7855,217.8944,217.3774,217.4772,48998.0
2019-03-28 12:50:00,239.77,240.08,239.74,239.87,40786.0,217.4681,217.7492,217.4409,217.5588,40786.0
2019-03-28 13:00:00,239.91,240.68,239.88,240.56,65038.0,217.5951,218.2934,217.5678,218.1846,65038.0
2019-03-28 13:10:00,240.52,240.77,240.47,240.62,42984.0,218.1483,218.3751,218.103,218.239,42984.0
2019-03-28 13:20:00,240.68,240.76,240.39,240.56,44150.0,218.2934,218.366,218.0304,218.1846,44150.0
2019-03-28 13:30:00,240.54,240.88,240.5,240.72,51481.0,218.1665,218.4748,218.1302,218.3297,51481.0
2019-03-28 13:40:00,240.74,240.88,240.57,240.84,36671.0,218.3479,218.4748,218.1937,218.4386,36671.0
2019-03-28 13:50:00,240.9,241.06,240.85,240.99,28192.0,218.493,218.6381,218.4476,218.5746,28192.0
2019-03-28 14:00:00,240.97,241.17,240.65,240.84,30936.0,218.5565,218.7379,218.2662,218.4386,30936.0
2019-03-28 14:10:00,240.8,241.22,240.8,241.12,19137.0,218.4023,218.7832,218.4023,218.6925,19137.0
2019-03-28 14:20:00,241.1,241.72,240.97,241.58,35744.0,218.6744,219.2367,218.5565,219.1097,35744.0
2019-03-28 14:30:00,241.53,241.69,241.38,241.6,29360.0,219.0644,219.2095,218.9283,219.1279,29360.0
2019-03-28 14:40:00,241.62,242.06,241.56,241.61,39767.0,219.146,219.5451,219.0916,219.1369,39767.0
2019-03-28 14:50:00,241.65,242.0,241.35,241.92,37065.0,219.1732,219.4907,218.9011,219.4181,37065.0
2019-03-28 15:00:00,241.85,242.33,241.7,241.7,44227.0,219.3546,219.79,219.2186,219.2186,44227.0
2019-03-28 15:10:00,241.74,241.77,241.42,241.57,50233.0,219.2548,219.2821,218.9646,219.1007,50233.0
2019-03-28 15:20:00,241.58,242.22,241.52,242.06,62705.0,219.1097,219.6902,219.0553,219.5451,62705.0
2019-03-28 15:30:00,242.11,242.61,242.11,242.52,80612.0,219.5904,220.0439,219.5904,219.9623,80612.0
2019-03-28 15:40:00,242.52,242.65,242.35,242.37,113289.0,219.9623,220.0802,219.8081,219.8262,113289.0
2019-03-28 15:50:00,242.33,242.37,241.89,242.21,156834.0,219.79,219.8262,219.3909,219.6811,156834.0
2019-03-29 09:30:00,244.29,244.93,242.62,243.65,175202.0,221.5677,222.1481,220.053,220.9872,175202.0
2019-03-29 09:40:00,243.59,243.59,241.87,242.49,91920.0,220.9328,220.9328,219.3728,219.9351,91920.0
2019-03-29 09:50:00,242.43,244.09,242.34,244.06,84973.0,219.8807,221.3863,219.799,221.3591,84973.0
2019-03-29 10:00:00,244.08,244.37,243.74,244.26,54515.0,221.3772,221.6402,221.0688,221.5404,54515.0
2019-03-29 10:10:00,244.24,244.49,243.98,244.41,45555.0,221.5223,221.7491,221.2865,221.6765,45555.0
2019-03-29 10:20:00,244.44,244.61,243.84,244.2,57275.0,221.7037,221.8579,221.1595,221.486,57275.0
2019-03-29 10:30:00,244.19,244.42,243.88,244.02,40034.0,221.477,221.6856,221.1958,221.3228,40034.0
2019-03-29 10:40:00,244.08,244.14,242.9,243.31,51864.0,221.3772,221.4316,220.3069,220.6788,51864.0
2019-03-29 10:50:00,243.26,244.01,243.06,243.99,37697.0,220.6335,221.3137,220.4521,221.2956,37697.0
2019-03-29 11:00:00,243.98,244.72,243.95,244.51,54601.0,221.2865,221.9577,221.2593,221.7672,54601.0
2019-03-29 11:10:00,244.51,244.54,243.93,244.02,33919.0,221.7672,221.7944,221.2411,221.3228,33919.0
2019-03-29 11:20:00,244.0,244.51,243.68,244.51,49981.0,221.3046,221.7672,221.0144,221.7672,49981.0
2019-03-29 11:30:00,244.54,244.97,244.42,244.91,55234.0,221.7944,222.1844,221.6856,222.13,55234.0
2019-03-29 11:40:00,244.98,245.01,244.43,244.69,66616.0,222.1935,222.2207,221.6946,221.9305,66616.0
2019-03-29 11:50:00,244.72,244.81,244.46,244.62,29368.0,221.9577,222.0393,221.7218,221.867,29368.0
2019-03-29 12:00:00,244.65,244.69,244.05,244.13,43042.0,221.8942,221.9305,221.35,221.4225,43042.0
2019-03-29 12:10:00,244.12,244.47,244.08,244.35,29315.0,221.4135,221.7309,221.3772,221.6221,29315.0
2019-03-29 12:20:00,244.39,244.88,244.38,244.86,26727.0,221.6584,222.1028,221.6493,222.0846,26727.0
2019-03-29 12:30:00,244.86,245.26,244.86,245.1,38745.0,222.0846,222.4474,222.0846,222.3023,38745.0
2019-03-29 12:40:00,245.14,245.29,245.03,245.23,43768.0,222.3386,222.4746,222.2388,222.4202,43768.0
2019-03-29 12:50:00,245.21,245.4,245.03,245.21,36826.0,222.4021,222.5744,222.2388,222.4021,36826.0
2019-03-29 13:00:00,245.25,245.28,244.91,245.0,33392.0,222.4384,222.4656,222.13,222.2116,33392.0
2019-03-29 13:10:00,245.05,245.11,244.65,244.8,21337.0,222.257,222.3114,221.8942,222.0302,21337.0
2019-03-29 13:20:00,244.78,245.78,244.63,245.64,52900.0,222.0121,222.9191,221.876,222.7921,52900.0
2019-03-29 13:30:00,245.64,245.75,245.35,245.72,25626.0,222.7921,222.8919,222.5291,222.8646,25626.0
2019-03-29 13:40:00,245.67,245.94,245.59,245.59,43730.0,222.8193,223.0642,222.7467,222.7467,43730.0
2019-03-29 13:50:00,245.58,245.79,245.45,245.73,22862.0,222.7377,222.9281,222.6198,222.8737,22862.0
2019-03-29 14:00:00,245.69,245.97,245.65,245.77,35189.0,222.8374,223.0914,222.8012,222.91,35189.0
2019-03-29 14:10:00,245.82,245.94,245.68,245.7,36496.0,222.9553,223.0642,222.8284,222.8465,36496.0
2019-03-29 14:20:00,245.71,245.89,245.68,245.81,30059.0,222.8556,223.0188,222.8284,222.9463,30059.0
2019-03-29 14:30:00,245.77,245.93,245.68,245.84,38769.0,222.91,223.0551,222.8284,222.9735,38769.0
2019-03-29 14:40:00,245.84,246.18,245.66,246.15,61420.0,222.9735,223.2819,222.8102,223.2547,61420.0
2019-03-29 14:50:00,246.16,246.86,246.13,246.64,74576.0,223.2637,223.8986,223.2365,223.6991,74576.0
2019-03-29 15:00:00,246.65,246.87,246.37,246.46,59165.0,223.7081,223.9077,223.4542,223.5358,59165.0
2019-03-29 15:10:00,246.44,246.56,246.17,246.27,45730.0,223.5177,223.6265,223.2728,223.3635,45730.0
2019-03-29 15:20:00,246.27,246.71,246.18,246.68,76791.0,223.3635,223.7626,223.2819,223.7354,76791.0
2019-03-29 15:30:00,246.71,246.79,246.43,246.75,103734.0,223.7626,223.8351,223.5086,223.7988,103734.0
2019-03-29 15:40:00,246.76,247.58,246.65,247.2,155716.0,223.8079,224.5516,223.7081,224.207,155716.0
2019-03-29 15:50:00,247.22,247.76,246.81,247.22,403366.0,224.2251,224.7149,223.8533,224.2251,403366.0
2019-04-01 09:30:00,249.71,250.2,246.09,247.0,221633.0,226.4835,226.9279,223.2002,224.0256,221633.0
2019-04-01 09:40:00,247.0,247.01,245.79,246.21,123407.0,224.0256,224.0347,222.9281,223.3091,123407.0
2019-04-01 09:50:00,246.15,246.32,245.27,245.45,150041.0,223.2547,223.4088,222.4565,222.6198,150041.0
2019-04-01 10:00:00,245.46,246.18,245.21,245.25,147078.0,222.6288,223.2819,222.4021,222.4384,147078.0
2019-04-01 10:10:00,245.2,245.4,244.4,245.31,68422.0,222.393,222.5744,221.6674,222.4928,68422.0
2019-04-01 10:20:00,245.41,245.63,245.17,245.38,42467.0,222.5835,222.783,222.3658,222.5563,42467.0
2019-04-01 10:30:00,245.4,245.59,245.27,245.5,47148.0,222.5744,222.7467,222.4565,222.6651,47148.0
2019-04-01 10:40:00,245.52,245.54,245.05,245.24,35580.0,222.6833,222.7014,222.257,222.4293,35580.0
2019-04-01 10:50:00,245.25,245.36,244.55,244.67,80755.0,222.4384,222.5381,221.8035,221.9123,80755.0
2019-04-01 11:00:00,244.68,245.18,244.63,244.88,119326.0,221.9214,222.3749,221.876,222.1028,119326.0
2019-04-01 11:10:00,244.88,245.31,244.61,245.02,80532.0,222.1028,222.4928,221.8579,222.2298,80532.0
2019-04-01 11:20:00,245.04,245.11,243.8,243.83,121018.0,222.2479,222.3114,221.1232,221.1504,121018.0
2019-04-01 11:30:00,243.75,243.96,243.05,243.7,101998.0,221.0779,221.2684,220.443,221.0325,101998.0
2019-04-01 11:40:00,243.69,244.51,243.64,244.47,59989.0,221.0235,221.7672,220.9781,221.7309,59989.0
2019-04-01 11:50:00,244.45,245.22,244.27,245.01,138650.0,221.7128,222.4112,221.5495,222.2207,138650.0
2019-04-01 12:00:00,245.07,245.18,244.6,244.65,78950.0,222.2751,222.3749,221.8488,221.8942,78950.0
2019-04-01 12:10:00,244.63,244.89,244.55,244.66,52228.0,221.876,222.1119,221.8035,221.9032,52228.0
2019-04-01 12:20:00,244.6,244.78,244.43,244.48,81926.0,221.8488,222.0121,221.6946,221.74,81926.0
2019-04-01 12:30:00,244.5,244.57,244.23,244.31,79149.0,221.7581,221.8216,221.5132,221.5858,79149.0
2019-04-01 12:40:00,244.34,244.5,243.91,244.43,68121.0,221.613,221.7581,221.223,221.6946,68121.0
2019-04-01 12:50:00,244.38,244.53,244.19,244.45,62107.0,221.6493,221.7853,221.477,221.7128,62107.0
2019-04-01 13:00:00,244.42,244.46,243.52,243.65,94301.0,221.6856,221.7218,220.8693,220.9872,94301.0
2019-04-01 13:10:00,243.67,244.13,243.53,243.92,82430.0,221.0053,221.4225,220.8783,221.2321,82430.0
2019-04-01 13:20:00,243.95,244.11,243.74,243.96,63520.0,221.2593,221.4044,221.0688,221.2684,63520.0
2019-04-01 13:30:00,243.96,244.02,243.78,244.0,46826.0,221.2684,221.3228,221.1051,221.3046,46826.0
2019-04-01 13:40:00,243.94,243.95,243.51,243.8,43661.0,221.2502,221.2593,220.8602,221.1232,43661.0
2019-04-01 13:50:00,243.79,244.08,243.79,243.87,75613.0,221.1142,221.3772,221.1142,221.1867,75613.0
2019-04-01 14:00:00,243.87,244.66,243.85,244.65,103918.0,221.1867,221.9032,221.1686,221.8942,103918.0
2019-04-01 14:10:00,244.66,244.99,244.66,244.79,62469.0,221.9032,222.2025,221.9032,222.0212,62469.0
2019-04-01 14:20:00,244.79,245.3,244.71,245.03,52101.0,222.0212,222.4837,221.9486,222.2388,52101.0
2019-04-01 14:30:00,245.04,245.35,245.04,245.34,41710.0,222.2479,222.5291,222.2479,222.52,41710.0
2019-04-01 14:40:00,245.36,245.66,245.19,245.57,46396.0,222.5381,222.8102,222.3839,222.7286,46396.0
2019-04-01 14:50:00,245.59,245.59,245.23,245.34,43642.0,222.7467,222.7467,222.4202,222.52,43642.0
2019-04-01 15:00:00,245.37,245.57,244.81,245.0,52577.0,222.5472,222.7286,222.0393,222.2116,52577.0
2019-04-01 15:10:00,245.0,245.28,244.8,245.28,51001.0,222.2116,222.4656,222.0302,222.4656,51001.0
2019-04-01 15:20:00,245.26,245.41,245.13,245.39,44747.0,222.4474,222.5835,222.3295,222.5653,44747.0
2019-04-01 15:30:00,245.36,245.39,244.87,245.36,94733.0,222.5381,222.5653,222.0937,222.5381,94733.0
2019-04-01 15:40:00,245.36,245.53,245.08,245.11,99935.0,222.5381,222.6923,222.2842,222.3114,99935.0
2019-04-01 15:50:00,245.12,245.72,245.04,245.5,265367.0,222.3205,222.8646,222.2479,222.6651,265367.0
2019-04-02 09:30:00,245.51,246.4,243.69,243.69,199048.0,222.6742,223.4814,221.0235,221.0235,199048.0
2019-04-02 09:40:00,243.69,243.99,243.04,243.84,80640.0,221.0235,221.2956,220.4339,221.1595,80640.0
2019-04-02 09:50:00,243.98,245.18,243.55,245.09,143769.0,221.2865,222.3749,220.8965,222.2932,143769.0
2019-04-02 10:00:00,245.1,245.17,243.68,243.95,104341.0,222.3023,222.3658,221.0144,221.2593,104341.0
2019-04-02 10:10:00,243.95,244.32,243.9,244.11,73303.0,221.2593,221.5949,221.2139,221.4044,73303.0
2019-04-02 10:20:00,244.06,244.19,243.61,243.69,41160.0,221.3591,221.477,220.9509,221.0235,41160.0
2019-04-02 10:30:00,243.63,243.8,243.36,243.4,72853.0,220.969,221.1232,220.7242,220.7604,72853.0
2019-04-02 10:40:00,243.37,243.41,242.8,243.16,70052.0,220.7332,220.7695,220.2162,220.5428,70052.0
2019-04-02 10:50:00,243.18,243.79,242.91,242.98,126343.0,220.5609,221.1142,220.316,220.3795,126343.0
2019-04-02 11:00:00,242.98,243.61,242.94,243.52,43054.0,220.3795,220.9509,220.3432,220.8693,43054.0
2019-04-02 11:10:00,243.53,243.8,243.43,243.62,28390.0,220.8783,221.1232,220.7877,220.96,28390.0
2019-04-02 11:20:00,243.58,243.6,243.19,243.51,75255.0,220.9237,220.9418,220.57,220.8602,75255.0
2019-04-02 11:30:00,243.48,243.8,243.44,243.73,46632.0,220.833,221.1232,220.7967,221.0597,46632.0
2019-04-02 11:40:00,243.73,244.03,243.45,243.79,100212.0,221.0597,221.3318,220.8058,221.1142,100212.0
2019-04-02 11:50:00,243.77,244.14,243.76,244.0,29168.0,221.096,221.4316,221.087,221.3046,29168.0
2019-04-02 12:00:00,243.99,244.45,243.99,244.28,48435.0,221.2956,221.7128,221.2956,221.5586,48435.0
2019-04-02 12:10:00,244.31,244.67,243.93,243.97,61537.0,221.5858,221.9123,221.2411,221.2774,61537.0
2019-04-02 12:20:00,243.98,244.01,243.44,243.49,53082.0,221.2865,221.3137,220.7967,220.8421,53082.0
2019-04-02 12:30:00,243.54,243.94,243.48,243.82,62536.0,220.8874,221.2502,220.833,221.1414,62536.0
2019-04-02 12:40:00,243.8,243.84,243.55,243.74,47544.0,221.1232,221.1595,220.8965,221.0688,47544.0
2019-04-02 12:50:00,243.73,243.75,243.4,243.46,28003.0,221.0597,221.0779,220.7604,220.8149,28003.0
2019-04-02 13:00:00,243.45,244.05,243.44,244.01,21992.0,220.8058,221.35,220.7967,221.3137,21992.0
2019-04-02 13:10:00,244.09,244.1,243.76,243.97,34780.0,221.3863,221.3953,221.087,221.2774,34780.0
2019-04-02 13:20:00,243.94,244.17,243.92,244.0,21868.0,221.2502,221.4588,221.2321,221.3046,21868.0
2019-04-02 13:30:00,243.99,244.36,243.89,244.34,21392.0,221.2956,221.6311,221.2049,221.613,21392.0
2019-04-02 13:40:00,244.3,244.33,243.87,243.97,30167.0,221.5767,221.6039,221.1867,221.2774,30167.0
2019-04-02 13:50:00,243.99,244.01,243.75,243.75,37992.0,221.2956,221.3137,221.0779,221.0779,37992.0
2019-04-02 14:00:00,243.77,243.92,243.64,243.78,26714.0,221.096,221.2321,220.9781,221.1051,26714.0
2019-04-02 14:10:00,243.8,243.81,243.43,243.53,28113.0,221.1232,221.1323,220.7877,220.8783,28113.0
2019-04-02 14:20:00,243.57,244.45,243.55,244.32,357696.0,220.9146,221.7128,220.8965,221.5949,357696.0
2019-04-02 14:30:00,244.31,244.78,244.08,244.33,57060.0,221.5858,222.0121,221.3772,221.6039,57060.0
2019-04-02 14:40:00,244.34,244.54,244.13,244.29,32042.0,221.613,221.7944,221.4225,221.5677,32042.0
2019-04-02 14:50:00,244.31,244.4,243.99,244.26,41670.0,221.5858,221.6674,221.2956,221.5404,41670.0
2019-04-02 15:00:00,244.28,244.53,244.22,244.46,36740.0,221.5586,221.7853,221.5042,221.7218,36740.0
2019-04-02 15:10:00,244.45,244.9,244.38,244.62,51579.0,221.7128,222.1209,221.6493,221.867,51579.0
2019-04-02 15:20:00,244.63,244.64,244.1,244.12,75951.0,221.876,221.8851,221.3953,221.4135,75951.0
2019-04-02 15:30:00,244.09,244.63,244.05,244.56,100323.0,221.3863,221.876,221.35,221.8125,100323.0
2019-04-02 15:40:00,244.55,245.0,244.55,244.87,249008.0,221.8035,222.2116,221.8035,222.0937,249008.0
2019-04-02 15:50:00,244.84,244.95,244.31,244.42,313492.0,222.0665,222.1663,221.5858,221.6856,313492.0
2019-04-03 09:30:00,246.31,246.75,245.34,246.51,152280.0,223.3998,223.7988,222.52,223.5812,152280.0
2019-04-03 09:40:00,246.63,246.95,246.13,246.63,67592.0,223.69,223.9802,223.2365,223.69,67592.0
2019-04-03 09:50:00,246.66,247.54,246.1,247.22,79971.0,223.7172,224.5154,223.2093,224.2251,79971.0
2019-04-03 10:00:00,247.13,247.23,245.72,246.34,74891.0,224.1435,224.2342,222.8646,223.427,74891.0
2019-04-03 10:10:00,246.33,246.52,245.93,246.4,35668.0,223.4179,223.5902,223.0551,223.4814,35668.0
2019-04-03 10:20:00,246.42,246.73,246.01,246.09,47817.0,223.4995,223.7807,223.1277,223.2002,47817.0
2019-04-03 10:30:00,246.09,246.38,245.93,245.93,65933.0,223.2002,223.4633,223.0551,223.0551,65933.0
2019-04-03 10:40:00,245.87,245.87,245.07,245.44,57968.0,223.0007,223.0007,222.2751,222.6107,57968.0
2019-04-03 10:50:00,245.4,245.71,244.99,245.23,50687.0,222.5744,222.8556,222.2025,222.4202,50687.0
2019-04-03 11:00:00,245.21,245.69,245.13,245.21,34859.0,222.4021,222.8374,222.3295,222.4021,34859.0
2019-04-03 11:10:00,245.21,245.43,245.09,245.33,36843.0,222.4021,222.6016,222.2932,222.5109,36843.0
2019-04-03 11:20:00,245.33,245.61,245.19,245.45,28930.0,222.5109,222.7649,222.3839,222.6198,28930.0
2019-04-03 11:30:00,245.43,245.57,245.08,245.08,33030.0,222.6016,222.7286,222.2842,222.2842,33030.0
2019-04-03 11:40:00,245.04,245.48,245.03,245.38,27284.0,222.2479,222.647,222.2388,222.5563,27284.0
2019-04-03 11:50:00,245.32,245.59,244.9,244.95,40678.0,222.5019,222.7467,222.1209,222.1663,40678.0
2019-04-03 12:00:00,244.95,245.42,244.94,245.26,31206.0,222.1663,222.5926,222.1572,222.4474,31206.0
2019-04-03 12:10:00,245.33,245.33,244.9,244.94,35949.0,222.5109,222.5109,222.1209,222.1572,35949.0
2019-04-03 12:20:00,244.91,245.27,244.86,245.1,23741.0,222.13,222.4565,222.0846,222.3023,23741.0
2019-04-03 12:30:00,245.07,245.22,244.91,245.05,17955.0,222.2751,222.4112,222.13,222.257,17955.0
2019-04-03 12:40:00,245.03,245.12,244.87,244.96,17772.0,222.2388,222.3205,222.0937,222.1753,17772.0
2019-04-03 12:50:00,245.01,245.02,244.83,244.86,19796.0,222.2207,222.2298,222.0574,222.0846,19796.0
2019-04-03 13:00:00,244.83,244.97,244.68,244.76,18218.0,222.0574,222.1844,221.9214,221.9939,18218.0
2019-04-03 13:10:00,244.77,245.19,244.59,245.09,28212.0,222.003,222.3839,221.8398,222.2932,28212.0
2019-04-03 13:20:00,245.04,245.41,245.01,245.22,23998.0,222.2479,222.5835,222.2207,222.4112,23998.0
2019-04-03 13:30:00,245.25,245.25,244.87,245.15,17389.0,222.4384,222.4384,222.0937,222.3477,17389.0
2019-04-03 13:40:00,245.12,245.15,244.8,244.86,17863.0,222.3205,222.3477,222.0302,222.0846,17863.0
2019-04-03 13:50:00,244.88,245.05,244.65,244.87,58302.0,222.1028,222.257,221.8942,222.0937,58302.0
2019-04-03 14:00:00,244.9,245.15,244.7,245.13,26378.0,222.1209,222.3477,221.9395,222.3295,26378.0
2019-04-03 14:10:00,245.03,245.2,244.85,245.2,24461.0,222.2388,222.393,222.0756,222.393,24461.0
2019-04-03 14:20:00,245.23,245.66,245.22,245.46,29543.0,222.4202,222.8102,222.4112,222.6288,29543.0
2019-04-03 14:30:00,245.49,245.6,245.24,245.37,27195.0,222.656,222.7558,222.4293,222.5472,27195.0
2019-04-03 14:40:00,245.42,245.84,245.31,245.73,33792.0,222.5926,222.9735,222.4928,222.8737,33792.0
2019-04-03 14:50:00,245.73,245.98,245.51,245.75,36646.0,222.8737,223.1005,222.6742,222.8919,36646.0
2019-04-03 15:00:00,245.72,245.94,245.49,245.52,30324.0,222.8646,223.0642,222.656,222.6833,30324.0
2019-04-03 15:10:00,245.49,245.66,245.34,245.64,39137.0,222.656,222.8102,222.52,222.7921,39137.0
2019-04-03 15:20:00,245.62,246.19,245.54,246.17,45169.0,222.774,223.2909,222.7014,223.2728,45169.0
2019-04-03 15:30:00,246.15,246.37,245.98,246.17,48440.0,223.2547,223.4542,223.1005,223.2728,48440.0
2019-04-03 15:40:00,246.2,246.4,246.13,246.3,67762.0,223.3,223.4814,223.2365,223.3907,67762.0
2019-04-03 15:50:00,246.29,246.57,245.8,245.86,223377.0,223.3816,223.6356,222.9372,222.9916,223377.0
2019-04-04 09:30:00,245.48,247.06,244.64,247.02,114458.0,222.647,224.08,221.8851,224.0437,114458.0
2019-04-04 09:40:00,247.02,248.28,246.85,247.92,58880.0,224.0437,225.1865,223.8895,224.86,58880.0
2019-04-04 09:50:00,247.93,248.51,247.9,248.46,56278.0,224.8691,225.3951,224.8419,225.3498,56278.0
2019-04-04 10:00:00,248.45,249.11,248.16,248.33,104323.0,225.3407,225.9393,225.0777,225.2319,104323.0
2019-04-04 10:10:00,248.27,248.58,248.1,248.26,61100.0,225.1775,225.4586,225.0233,225.1684,61100.0
2019-04-04 10:20:00,248.26,248.57,247.94,248.16,35069.0,225.1684,225.4496,224.8782,225.0777,35069.0
2019-04-04 10:30:00,248.11,248.42,247.65,248.4,44928.0,225.0323,225.3135,224.6151,225.2954,44928.0
2019-04-04 10:40:00,248.44,248.7,248.09,248.32,49786.0,225.3317,225.5675,225.0142,225.2228,49786.0
2019-04-04 10:50:00,248.31,248.58,248.03,248.03,37693.0,225.2137,225.4586,224.9598,224.9598,37693.0
2019-04-04 11:00:00,248.04,248.09,247.12,247.84,57590.0,224.9689,225.0142,224.1344,224.7875,57590.0
2019-04-04 11:10:00,247.79,248.0,247.72,247.93,28387.0,224.7421,224.9326,224.6786,224.8691,28387.0
2019-04-04 11:20:00,247.93,248.5,247.48,248.5,30755.0,224.8691,225.3861,224.4609,225.3861,30755.0
2019-04-04 11:30:00,248.5,248.77,248.44,248.72,51722.0,225.3861,225.631,225.3317,225.5856,51722.0
2019-04-04 11:40:00,248.72,248.77,247.85,247.94,25576.0,225.5856,225.631,224.7965,224.8782,25576.0
2019-04-04 11:50:00,247.96,247.96,247.28,247.53,23916.0,224.8963,224.8963,224.2795,224.5063,23916.0
2019-04-04 12:00:00,247.48,247.59,247.03,247.03,17650.0,224.4609,224.5607,224.0528,224.0528,17650.0
2019-04-04 12:10:00,247.07,247.31,246.57,246.61,25718.0,224.0891,224.3068,223.6356,223.6719,25718.0
2019-04-04 12:20:00,246.65,247.37,246.6,247.32,40971.0,223.7081,224.3612,223.6628,224.3158,40971.0
2019-04-04 12:30:00,247.26,247.53,247.04,247.14,27999.0,224.2614,224.5063,224.0619,224.1526,27999.0
2019-04-04 12:40:00,247.15,247.4,246.9,247.4,44883.0,224.1616,224.3884,223.9349,224.3884,44883.0
2019-04-04 12:50:00,247.39,247.39,247.09,247.12,29114.0,224.3793,224.3793,224.1072,224.1344,29114.0
2019-04-04 13:00:00,247.17,247.18,246.88,247.03,39851.0,224.1798,224.1888,223.9168,224.0528,39851.0
2019-04-04 13:10:00,247.05,247.38,246.94,247.2,49339.0,224.0709,224.3702,223.9712,224.207,49339.0
2019-04-04 13:20:00,247.19,247.19,246.91,246.93,27193.0,224.1979,224.1979,223.944,223.9621,27193.0
2019-04-04 13:30:00,246.89,247.24,246.88,246.98,25530.0,223.9258,224.2433,223.9168,224.0075,25530.0
2019-04-04 13:40:00,246.95,247.07,246.85,246.85,26781.0,223.9802,224.0891,223.8895,223.8895,26781.0
2019-04-04 13:50:00,246.91,247.06,246.85,246.94,22453.0,223.944,224.08,223.8895,223.9712,22453.0
2019-04-04 14:00:00,246.99,247.0,246.77,246.79,19858.0,224.0165,224.0256,223.817,223.8351,19858.0
2019-04-04 14:10:00,246.79,246.84,246.4,246.59,33589.0,223.8351,223.8805,223.4814,223.6537,33589.0
2019-04-04 14:20:00,246.6,246.93,246.55,246.88,32455.0,223.6628,223.9621,223.6174,223.9168,32455.0
2019-04-04 14:30:00,246.85,247.06,246.8,247.01,29195.0,223.8895,224.08,223.8442,224.0347,29195.0
2019-04-04 14:40:00,246.96,247.17,246.89,247.12,22925.0,223.9893,224.1798,223.9258,224.1344,22925.0
2019-04-04 14:50:00,247.07,247.37,247.04,247.35,25431.0,224.0891,224.3612,224.0619,224.343,25431.0
2019-04-04 15:00:00,247.36,247.43,247.12,247.29,19776.0,224.3521,224.4156,224.1344,224.2886,19776.0
2019-04-04 15:10:00,247.31,247.67,247.31,247.56,26643.0,224.3068,224.6333,224.3068,224.5335,26643.0
2019-04-04 15:20:00,247.57,247.75,247.34,247.7,27105.0,224.5426,224.7058,224.334,224.6605,27105.0
2019-04-04 15:30:00,247.78,247.95,247.64,247.72,36972.0,224.733,224.8872,224.6061,224.6786,36972.0
2019-04-04 15:40:00,247.72,247.72,247.31,247.5,39535.0,224.6786,224.6786,224.3068,224.4791,39535.0
2019-04-04 15:50:00,247.47,247.79,247.36,247.42,97448.0,224.4519,224.7421,224.3521,224.4065,97448.0
2019-04-05 09:30:00,248.95,248.95,246.88,247.84,102298.0,225.7942,225.7942,223.9168,224.7875,102298.0
2019-04-05 09:40:00,247.89,248.16,245.94,246.22,178254.0,224.8328,225.0777,223.0642,223.3181,178254.0
2019-04-05 09:50:00,246.22,246.92,245.93,246.23,97519.0,223.3181,223.953,223.0551,223.3272,97519.0
2019-04-05 10:00:00,246.23,246.41,245.5,245.5,79798.0,223.3272,223.4905,222.6651,222.6651,79798.0
2019-04-05 10:10:00,245.5,246.18,245.31,245.5,51992.0,222.6651,223.2819,222.4928,222.6651,51992.0
2019-04-05 10:20:00,245.52,246.29,245.5,245.85,105666.0,222.6833,223.3816,222.6651,222.9826,105666.0
2019-04-05 10:30:00,245.9,246.18,245.5,245.59,74070.0,223.0279,223.2819,222.6651,222.7467,74070.0
2019-04-05 10:40:00,245.59,245.76,245.24,245.31,66310.0,222.7467,222.9009,222.4293,222.4928,66310.0
2019-04-05 10:50:00,245.36,245.94,245.17,245.38,67170.0,222.5381,223.0642,222.3658,222.5563,67170.0
2019-04-05 11:00:00,245.38,245.66,245.25,245.46,50359.0,222.5563,222.8102,222.4384,222.6288,50359.0
2019-04-05 11:10:00,245.41,246.32,245.35,246.29,57357.0,222.5835,223.4088,222.5291,223.3816,57357.0
2019-04-05 11:20:00,246.35,246.54,246.1,246.5,160534.0,223.4361,223.6084,223.2093,223.5721,160534.0
2019-04-05 11:30:00,246.5,246.66,246.15,246.6,100110.0,223.5721,223.7172,223.2547,223.6628,100110.0
2019-04-05 11:40:00,246.6,247.22,246.56,246.92,31734.0,223.6628,224.2251,223.6265,223.953,31734.0
2019-04-05 11:50:00,246.92,247.27,246.89,247.21,18356.0,223.953,224.2705,223.9258,224.2161,18356.0
2019-04-05 12:00:00,247.18,247.18,246.83,246.94,18021.0,224.1888,224.1888,223.8714,223.9712,18021.0
2019-04-05 12:10:00,246.93,247.05,246.88,246.95,31638.0,223.9621,224.0709,223.9168,223.9802,31638.0
2019-04-05 12:20:00,246.98,247.05,246.76,246.77,48026.0,224.0075,224.0709,223.8079,223.817,48026.0
2019-04-05 12:30:00,246.77,247.01,246.5,246.5,28238.0,223.817,224.0347,223.5721,223.5721,28238.0
2019-04-05 12:40:00,246.5,246.85,246.34,246.84,14094.0,223.5721,223.8895,223.427,223.8805,14094.0
2019-04-05 12:50:00,246.87,247.53,246.83,247.48,83941.0,223.9077,224.5063,223.8714,224.4609,83941.0
2019-04-05 13:00:00,247.45,247.81,247.27,247.4,69019.0,224.4337,224.7603,224.2705,224.3884,69019.0
2019-04-05 13:10:00,247.38,247.78,247.27,247.54,53581.0,224.3702,224.733,224.2705,224.5154,53581.0
2019-04-05 13:20:00,247.53,247.76,247.17,247.48,58187.0,224.5063,224.7149,224.1798,224.4609,58187.0
2019-04-05 13:30:00,247.51,247.51,247.05,247.29,24108.0,224.4882,224.4882,224.0709,224.2886,24108.0
2019-04-05 13:40:00,247.3,247.59,247.13,247.54,26498.0,224.2977,224.5607,224.1435,224.5154,26498.0
2019-04-05 13:50:00,247.57,247.57,247.28,247.45,45694.0,224.5426,224.5426,224.2795,224.4337,45694.0
2019-04-05 14:00:00,247.47,247.76,247.35,247.64,28727.0,224.4519,224.7149,224.343,224.6061,28727.0
2019-04-05 14:10:00,247.67,247.82,247.54,247.67,37164.0,224.6333,224.7693,224.5154,224.6333,37164.0
2019-04-05 14:20:00,247.62,247.81,247.56,247.81,22079.0,224.5879,224.7603,224.5335,224.7603,22079.0
2019-04-05 14:30:00,247.79,247.98,247.64,247.97,48497.0,224.7421,224.9144,224.6061,224.9054,48497.0
2019-04-05 14:40:00,247.96,248.0,247.7,247.92,27887.0,224.8963,224.9326,224.6605,224.86,27887.0
2019-04-05 14:50:00,247.94,248.25,247.83,248.24,46041.0,224.8782,225.1593,224.7784,225.1503,46041.0
2019-04-05 15:00:00,248.24,248.33,247.95,248.06,31373.0,225.1503,225.2319,224.8872,224.987,31373.0
2019-04-05 15:10:00,248.05,248.18,247.84,248.18,31985.0,224.9779,225.0958,224.7875,225.0958,31985.0
2019-04-05 15:20:00,248.22,248.9,248.14,248.83,84658.0,225.1321,225.7489,225.0596,225.6854,84658.0
2019-04-05 15:30:00,248.83,249.31,248.75,249.04,129372.0,225.6854,226.1207,225.6128,225.8758,129372.0
2019-04-05 15:40:00,249.03,249.07,248.63,248.78,48574.0,225.8668,225.9031,225.504,225.64,48574.0
2019-04-05 15:50:00,248.76,249.0,248.51,248.79,133888.0,225.6219,225.8396,225.3951,225.6491,133888.0
2019-04-08 09:30:00,249.68,249.68,246.53,246.8,138396.0,226.4563,226.4563,223.5993,223.8442,138396.0
2019-04-08 09:40:00,246.65,247.26,246.31,246.98,45908.0,223.7081,224.2614,223.3998,224.0075,45908.0
2019-04-08 09:50:00,247.04,249.08,247.0,248.71,94642.0,224.0619,225.9121,224.0256,225.5765,94642.0
2019-04-08 10:00:00,248.87,248.89,247.41,247.49,66034.0,225.7217,225.7398,224.3975,224.47,66034.0
2019-04-08 10:10:00,247.4,248.7,247.36,248.54,30825.0,224.3884,225.5675,224.3521,225.4224,30825.0
2019-04-08 10:20:00,248.52,248.69,248.13,248.39,35016.0,225.4042,225.5584,225.0505,225.2863,35016.0
2019-04-08 10:30:00,248.45,248.94,248.39,248.68,27620.0,225.3407,225.7851,225.2863,225.5493,27620.0
2019-04-08 10:40:00,248.7,248.7,248.21,248.55,16822.0,225.5675,225.5675,225.123,225.4314,16822.0
2019-04-08 10:50:00,248.59,248.96,248.49,248.66,17635.0,225.4677,225.8033,225.377,225.5312,17635.0
2019-04-08 11:00:00,248.61,248.82,248.16,248.33,25493.0,225.4858,225.6763,225.0777,225.2319,25493.0
2019-04-08 11:10:00,248.33,248.4,248.16,248.35,31159.0,225.2319,225.2954,225.0777,225.25,31159.0
2019-04-08 11:20:00,248.36,248.56,248.1,248.28,23420.0,225.2591,225.4405,225.0233,225.1865,23420.0
2019-04-08 11:30:00,248.24,248.78,248.23,248.24,20788.0,225.1503,225.64,225.1412,225.1503,20788.0
2019-04-08 11:40:00,248.19,248.32,247.89,248.32,36181.0,225.1049,225.2228,224.8328,225.2228,36181.0
2019-04-08 11:50:00,248.28,248.44,248.05,248.11,26387.0,225.1865,225.3317,224.9779,225.0323,26387.0
2019-04-08 12:00:00,248.12,248.18,247.3,247.45,25620.0,225.0414,225.0958,224.2977,224.4337,25620.0
2019-04-08 12:10:00,247.36,247.55,247.31,247.55,33989.0,224.3521,224.5244,224.3068,224.5244,33989.0
2019-04-08 12:20:00,247.58,248.03,247.54,247.9,14602.0,224.5516,224.9598,224.5154,224.8419,14602.0
2019-04-08 12:30:00,247.86,247.95,247.61,247.83,10797.0,224.8056,224.8872,224.5789,224.7784,10797.0
2019-04-08 12:40:00,247.88,248.08,247.72,248.08,21709.0,224.8237,225.0051,224.6786,225.0051,21709.0
2019-04-08 12:50:00,248.12,248.42,247.95,248.36,14406.0,225.0414,225.3135,224.8872,225.2591,14406.0
2019-04-08 13:00:00,248.4,248.58,248.17,248.52,12767.0,225.2954,225.4586,225.0868,225.4042,12767.0
2019-04-08 13:10:00,248.49,248.65,248.33,248.64,22483.0,225.377,225.5221,225.2319,225.513,22483.0
2019-04-08 13:20:00,248.59,248.95,248.52,248.86,24438.0,225.4677,225.7942,225.4042,225.7126,24438.0
2019-04-08 13:30:00,248.9,249.13,248.81,249.02,51784.0,225.7489,225.9575,225.6672,225.8577,51784.0
2019-04-08 13:40:00,249.05,249.15,248.48,248.49,21992.0,225.8849,225.9756,225.3679,225.377,21992.0
2019-04-08 13:50:00,248.43,248.83,248.4,248.83,19451.0,225.3226,225.6854,225.2954,225.6854,19451.0
2019-04-08 14:00:00,248.85,249.0,248.73,248.95,15102.0,225.7035,225.8396,225.5947,225.7942,15102.0
2019-04-08 14:10:00,248.97,249.28,248.53,248.65,28267.0,225.8124,226.0935,225.4133,225.5221,28267.0
2019-04-08 14:20:00,248.61,248.62,248.34,248.49,16801.0,225.4858,225.4949,225.241,225.377,16801.0
2019-04-08 14:30:00,248.51,248.75,248.46,248.71,14345.0,225.3951,225.6128,225.3498,225.5765,14345.0
2019-04-08 14:40:00,248.77,248.79,248.59,248.65,25697.0,225.631,225.6491,225.4677,225.5221,25697.0
2019-04-08 14:50:00,248.62,248.64,248.48,248.6,20203.0,225.4949,225.513,225.3679,225.4768,20203.0
2019-04-08 15:00:00,248.55,248.85,248.49,248.72,27229.0,225.4314,225.7035,225.377,225.5856,27229.0
2019-04-08 15:10:00,248.72,248.96,248.68,248.89,23027.0,225.5856,225.8033,225.5493,225.7398,23027.0
2019-04-08 15:20:00,248.9,248.98,248.84,248.92,18516.0,225.7489,225.8214,225.6944,225.767,18516.0
2019-04-08 15:30:00,248.89,248.97,248.65,248.9,31812.0,225.7398,225.8124,225.5221,225.7489,31812.0
2019-04-08 15:40:00,248.9,249.04,248.75,248.97,41090.0,225.7489,225.8758,225.6128,225.8124,41090.0
2019-04-08 15:50:00,248.98,249.2,248.46,248.79,230054.0,225.8214,226.021,225.3498,225.6491,230054.0
2019-04-09 09:30:00,247.57,248.2,246.95,247.59,105893.0,224.5426,225.114,223.9802,224.5607,105893.0
2019-04-09 09:40:00,247.44,247.68,246.49,246.5,68897.0,224.4247,224.6423,223.563,223.5721,68897.0
2019-04-09 09:50:00,246.48,246.74,246.01,246.24,59579.0,223.554,223.7898,223.1277,223.3363,59579.0
2019-04-09 10:00:00,246.21,246.4,245.99,246.35,72603.0,223.3091,223.4814,223.1095,223.4361,72603.0
2019-04-09 10:10:00,246.35,246.38,245.95,246.0,84088.0,223.4361,223.4633,223.0733,223.1186,84088.0
2019-04-09 10:20:00,246.0,246.6,245.96,246.33,47480.0,223.1186,223.6628,223.0823,223.4179,47480.0
2019-04-09 10:30:00,246.33,247.11,246.32,247.0,49062.0,223.4179,224.1254,223.4088,224.0256,49062.0
2019-04-09 10:40:00,246.95,247.56,246.9,247.13,65419.0,223.9802,224.5335,223.9349,224.1435,65419.0
2019-04-09 10:50:00,247.09,248.24,247.06,248.2,51359.0,224.1072,225.1503,224.08,225.114,51359.0
2019-04-09 11:00:00,248.19,248.58,247.77,248.48,33289.0,225.1049,225.4586,224.724,225.3679,33289.0
2019-04-09 11:10:00,248.48,249.08,248.36,248.65,30351.0,225.3679,225.9121,225.2591,225.5221,30351.0
2019-04-09 11:20:00,248.62,249.94,248.62,249.29,55654.0,225.4949,226.6921,225.4949,226.1026,55654.0
2019-04-09 11:30:00,249.29,249.6,249.01,249.2,43341.0,226.1026,226.3838,225.8486,226.021,43341.0
2019-04-09 11:40:00,249.15,249.6,249.06,249.51,55144.0,225.9756,226.3838,225.894,226.3021,55144.0
2019-04-09 11:50:00,249.47,249.65,249.21,249.24,26396.0,226.2658,226.4291,226.03,226.0572,26396.0
2019-04-09 12:00:00,249.24,249.38,248.91,249.09,24350.0,226.0572,226.1842,225.7579,225.9212,24350.0
2019-04-09 12:10:00,249.05,249.36,248.98,249.14,23023.0,225.8849,226.1661,225.8214,225.9665,23023.0
2019-04-09 12:20:00,249.2,249.32,249.05,249.11,29011.0,226.021,226.1298,225.8849,225.9393,29011.0
2019-04-09 12:30:00,249.09,249.2,249.01,249.13,19613.0,225.9212,226.021,225.8486,225.9575,19613.0
2019-04-09 12:40:00,249.13,249.33,248.76,248.99,35588.0,225.9575,226.1389,225.6219,225.8305,35588.0
2019-04-09 12:50:00,249.02,249.03,248.83,248.9,20992.0,225.8577,225.8668,225.6854,225.7489,20992.0
2019-04-09 13:00:00,248.87,248.89,248.36,248.56,25565.0,225.7217,225.7398,225.2591,225.4405,25565.0
2019-04-09 13:10:00,248.52,248.89,248.52,248.73,19328.0,225.4042,225.7398,225.4042,225.5947,19328.0
2019-04-09 13:20:00,248.75,248.98,248.7,248.92,28365.0,225.6128,225.8214,225.5675,225.767,28365.0
2019-04-09 13:30:00,248.86,249.11,248.83,248.96,28246.0,225.7126,225.9393,225.6854,225.8033,28246.0
2019-04-09 13:40:00,248.98,249.06,248.84,248.93,41232.0,225.8214,225.894,225.6944,225.7761,41232.0
2019-04-09 13:50:00,248.92,248.94,248.6,248.77,36077.0,225.767,225.7851,225.4768,225.631,36077.0
2019-04-09 14:00:00,248.74,248.95,248.49,248.82,50497.0,225.6037,225.7942,225.377,225.6763,50497.0
2019-04-09 14:10:00,248.8,249.13,248.77,248.91,59702.0,225.6582,225.9575,225.631,225.7579,59702.0
2019-04-09 14:20:00,248.91,249.21,248.76,248.91,63202.0,225.7579,226.03,225.6219,225.7579,63202.0
2019-04-09 14:30:00,248.89,249.09,248.41,248.84,42793.0,225.7398,225.9212,225.3044,225.6944,42793.0
2019-04-09 14:40:00,248.81,248.92,248.56,248.76,37472.0,225.6672,225.767,225.4405,225.6219,37472.0
2019-04-09 14:50:00,248.7,249.02,248.7,249.01,48889.0,225.5675,225.8577,225.5675,225.8486,48889.0
2019-04-09 15:00:00,248.95,249.12,248.82,248.86,63048.0,225.7942,225.9484,225.6763,225.7126,63048.0
2019-04-09 15:10:00,248.87,249.07,248.86,248.96,49178.0,225.7217,225.9031,225.7126,225.8033,49178.0
2019-04-09 15:20:00,248.99,249.05,248.49,248.59,37770.0,225.8305,225.8849,225.377,225.4677,37770.0
2019-04-09 15:30:00,248.58,248.96,248.55,248.96,62836.0,225.4586,225.8033,225.4314,225.8033,62836.0
2019-04-09 15:40:00,249.02,249.07,248.64,248.79,76668.0,225.8577,225.9031,225.513,225.6491,76668.0
2019-04-09 15:50:00,248.78,248.96,248.32,248.96,163996.0,225.64,225.8033,225.2228,225.8033,163996.0
2019-04-10 09:30:00,248.78,249.47,248.37,248.7,76385.0,225.64,226.2658,225.2682,225.5675,76385.0
2019-04-10 09:40:00,248.66,249.87,248.47,249.46,26381.0,225.5312,226.6286,225.3589,226.2568,26381.0
2019-04-10 09:50:00,249.35,249.52,248.62,249.52,27330.0,226.157,226.3112,225.4949,226.3112,27330.0
2019-04-10 10:00:00,249.53,249.53,248.37,248.64,29567.0,226.3203,226.3203,225.2682,225.513,29567.0
2019-04-10 10:10:00,248.66,248.93,247.91,248.27,34488.0,225.5312,225.7761,224.8509,225.1775,34488.0
2019-04-10 10:20:00,248.3,248.32,247.79,247.88,16211.0,225.2047,225.2228,224.7421,224.8237,16211.0
2019-04-10 10:30:00,247.92,248.19,247.64,247.88,24590.0,224.86,225.1049,224.6061,224.8237,24590.0
2019-04-10 10:40:00,247.8,248.07,247.7,248.03,22577.0,224.7512,224.9961,224.6605,224.9598,22577.0
2019-04-10 10:50:00,248.12,248.35,247.72,247.84,35478.0,225.0414,225.25,224.6786,224.7875,35478.0
2019-04-10 11:00:00,247.82,248.42,247.82,248.17,24715.0,224.7693,225.3135,224.7693,225.0868,24715.0
2019-04-10 11:10:00,248.18,248.4,247.96,248.24,25547.0,225.0958,225.2954,224.8963,225.1503,25547.0
2019-04-10 11:20:00,248.19,248.44,248.04,248.25,28042.0,225.1049,225.3317,224.9689,225.1593,28042.0
2019-04-10 11:30:00,248.21,248.65,248.06,248.17,32840.0,225.123,225.5221,224.987,225.0868,32840.0
2019-04-10 11:40:00,248.17,248.41,247.9,247.9,22491.0,225.0868,225.3044,224.8419,224.8419,22491.0
2019-04-10 11:50:00,247.86,248.04,247.71,247.99,24375.0,224.8056,224.9689,224.6696,224.9235,24375.0
2019-04-10 12:00:00,248.0,248.32,247.91,248.05,15128.0,224.9326,225.2228,224.8509,224.9779,15128.0
2019-04-10 12:10:00,248.1,248.1,247.81,248.08,10322.0,225.0233,225.0233,224.7603,225.0051,10322.0
2019-04-10 12:20:00,248.04,248.18,247.93,248.18,19452.0,224.9689,225.0958,224.8691,225.0958,19452.0
2019-04-10 12:30:00,248.2,248.22,247.95,247.99,16938.0,225.114,225.1321,224.8872,224.9235,16938.0
2019-04-10 12:40:00,247.99,248.11,247.76,247.76,10581.0,224.9235,225.0323,224.7149,224.7149,10581.0
2019-04-10 12:50:00,247.76,248.2,247.76,247.97,28487.0,224.7149,225.114,224.7149,224.9054,28487.0
2019-04-10 13:00:00,248.01,248.15,247.85,247.92,18991.0,224.9416,225.0686,224.7965,224.86,18991.0
2019-04-10 13:10:00,247.9,248.17,247.75,248.12,24917.0,224.8419,225.0868,224.7058,225.0414,24917.0
2019-04-10 13:20:00,248.1,248.3,248.05,248.21,27532.0,225.0233,225.2047,224.9779,225.123,27532.0
2019-04-10 13:30:00,248.18,248.34,248.12,248.31,24660.0,225.0958,225.241,225.0414,225.2137,24660.0
2019-04-10 13:40:00,248.3,248.43,247.8,247.93,35451.0,225.2047,225.3226,224.7512,224.8691,35451.0
2019-04-10 13:50:00,247.91,248.15,247.83,248.1,18547.0,224.8509,225.0686,224.7784,225.0233,18547.0
2019-04-10 14:00:00,248.1,248.27,247.65,247.65,24594.0,225.0233,225.1775,224.6151,224.6151,24594.0
2019-04-10 14:10:00,247.64,247.74,247.38,247.63,56013.0,224.6061,224.6968,224.3702,224.597,56013.0
2019-04-10 14:20:00,247.66,247.72,247.08,247.2,47876.0,224.6242,224.6786,224.0982,224.207,47876.0
2019-04-10 14:30:00,247.17,247.65,247.08,247.65,85343.0,224.1798,224.6151,224.0982,224.6151,85343.0
2019-04-10 14:40:00,247.65,247.71,247.51,247.51,29824.0,224.6151,224.6696,224.4882,224.4882,29824.0
2019-04-10 14:50:00,247.53,247.66,247.21,247.23,26349.0,224.5063,224.6242,224.2161,224.2342,26349.0
2019-04-10 15:00:00,247.23,247.41,247.07,247.22,44805.0,224.2342,224.3975,224.0891,224.2251,44805.0
2019-04-10 15:10:00,247.24,247.37,246.97,247.12,51355.0,224.2433,224.3612,223.9984,224.1344,51355.0
2019-04-10 15:20:00,247.12,247.13,246.78,246.83,47999.0,224.1344,224.1435,223.8261,223.8714,47999.0
2019-04-10 15:30:00,246.81,246.91,246.56,246.62,60509.0,223.8533,223.944,223.6265,223.6809,60509.0
2019-04-10 15:40:00,246.59,246.72,246.26,246.62,118282.0,223.6537,223.7716,223.3544,223.6809,118282.0
2019-04-10 15:50:00,246.62,246.75,245.52,246.05,450468.0,223.6809,223.7988,222.6833,223.164,450468.0
2019-04-11 09:30:00,246.05,246.91,245.81,246.62,103425.0,223.164,223.944,222.9463,223.6809,103425.0
2019-04-11 09:40:00,246.53,246.92,245.95,246.0,62833.0,223.5993,223.953,223.0733,223.1186,62833.0
2019-04-11 09:50:00,246.01,246.16,245.19,245.39,87915.0,223.1277,223.2637,222.3839,222.5653,87915.0
2019-04-11 10:00:00,245.34,245.94,244.42,244.71,83508.0,222.52,223.0642,221.6856,221.9486,83508.0
2019-04-11 10:10:00,244.72,244.8,243.91,244.06,121451.0,221.9577,222.0302,221.223,221.3591,121451.0
2019-04-11 10:20:00,244.0,244.02,242.8,243.17,156297.0,221.3046,221.3228,220.2162,220.5518,156297.0
2019-04-11 10:30:00,243.2,244.04,243.19,243.73,92392.0,220.579,221.3409,220.57,221.0597,92392.0
2019-04-11 10:40:00,243.69,244.08,243.04,243.18,94366.0,221.0235,221.3772,220.4339,220.5609,94366.0
2019-04-11 10:50:00,243.18,243.24,242.31,242.51,167960.0,220.5609,220.6153,219.7718,219.9532,167960.0
2019-04-11 11:00:00,242.48,242.71,241.58,242.03,173315.0,219.926,220.1346,219.1097,219.5179,173315.0
2019-04-11 11:10:00,241.99,242.13,241.67,241.89,101287.0,219.4816,219.6086,219.1914,219.3909,101287.0
2019-04-11 11:20:00,241.86,242.21,241.6,241.65,98714.0,219.3637,219.6811,219.1279,219.1732,98714.0
2019-04-11 11:30:00,241.61,241.74,241.03,241.32,185999.0,219.1369,219.2548,218.6109,218.8739,185999.0
2019-04-11 11:40:00,241.27,241.27,240.37,240.38,81370.0,218.8286,218.8286,218.0123,218.0213,81370.0
2019-04-11 11:50:00,240.36,240.55,240.16,240.46,82962.0,218.0032,218.1755,217.8218,218.0939,82962.0
2019-04-11 12:00:00,240.45,240.45,239.78,239.94,141463.0,218.0848,218.0848,217.4772,217.6223,141463.0
2019-04-11 12:10:00,239.97,240.02,239.7,239.75,71021.0,217.6495,217.6948,217.4046,217.4499,71021.0
2019-04-11 12:20:00,239.74,239.78,239.18,239.27,127855.0,217.4409,217.4772,216.933,217.0146,127855.0
2019-04-11 12:30:00,239.29,239.66,239.09,239.23,116163.0,217.0327,217.3683,216.8513,216.9783,116163.0
2019-04-11 12:40:00,239.2,239.27,238.34,238.43,135473.0,216.9511,217.0146,216.1711,216.2527,135473.0
2019-04-11 12:50:00,238.45,238.45,237.12,237.13,193387.0,216.2709,216.2709,215.0646,215.0736,193387.0
2019-04-11 13:00:00,237.14,237.18,236.44,236.84,188481.0,215.0827,215.119,214.4478,214.8106,188481.0
2019-04-11 13:10:00,236.88,237.03,235.65,235.67,161831.0,214.8469,214.9829,213.7313,213.7494,161831.0
2019-04-11 13:20:00,235.67,236.82,235.67,236.41,312692.0,213.7494,214.7925,213.7494,214.4206,312692.0
2019-04-11 13:30:00,236.45,236.48,234.98,235.23,259865.0,214.4569,214.4841,213.1236,213.3504,259865.0
2019-04-11 13:40:00,235.22,235.25,234.26,234.41,170532.0,213.3413,213.3685,212.4706,212.6066,170532.0
2019-04-11 13:50:00,234.42,234.72,233.9,234.29,252174.0,212.6157,212.8878,212.1441,212.4978,252174.0
2019-04-11 14:00:00,234.28,234.39,233.7,233.77,150469.0,212.4887,212.5885,211.9627,212.0262,150469.0
2019-04-11 14:10:00,233.76,234.38,233.2,234.34,274127.0,212.0171,212.5794,211.5092,212.5431,274127.0
2019-04-11 14:20:00,234.34,234.38,232.69,232.69,221950.0,212.5431,212.5794,211.0466,211.0466,221950.0
2019-04-11 14:30:00,232.68,234.26,232.68,233.95,248416.0,211.0375,212.4706,211.0375,212.1894,248416.0
2019-04-11 14:40:00,233.94,234.86,233.93,234.42,303410.0,212.1804,213.0148,212.1713,212.6157,303410.0
2019-04-11 14:50:00,234.42,234.85,234.07,234.6,105476.0,212.6157,213.0057,212.2983,212.779,105476.0
2019-04-11 15:00:00,234.55,235.6,234.52,235.26,145213.0,212.7336,213.6859,212.7064,213.3776,145213.0
2019-04-11 15:10:00,235.26,235.73,235.25,235.42,132756.0,213.3776,213.8039,213.3685,213.5227,132756.0
2019-04-11 15:20:00,235.4,235.56,235.12,235.2,99729.0,213.5046,213.6497,213.2506,213.3232,99729.0
2019-04-11 15:30:00,235.18,235.48,234.93,235.16,175188.0,213.305,213.5771,213.0783,213.2869,175188.0
2019-04-11 15:40:00,235.13,235.32,234.59,234.68,201461.0,213.2597,213.432,212.7699,212.8515,201461.0
2019-04-11 15:50:00,234.69,235.92,234.68,235.33,627504.0,212.8606,213.9762,212.8515,213.4411,627504.0
2019-04-12 09:30:00,236.5,236.78,233.99,234.84,398726.0,214.5022,214.7562,212.2257,212.9966,398726.0
2019-04-12 09:40:00,234.72,235.67,233.5,234.26,202945.0,212.8878,213.7494,211.7813,212.4706,202945.0
2019-04-12 09:50:00,234.4,234.4,233.1,234.09,267344.0,212.5976,212.5976,211.4185,212.3164,267344.0
2019-04-12 10:00:00,234.06,234.92,233.61,234.16,264155.0,212.2892,213.0692,211.881,212.3799,264155.0
2019-04-12 10:10:00,234.09,234.18,231.63,231.72,287165.0,212.3164,212.398,210.0852,210.1668,287165.0
2019-04-12 10:20:00,231.68,231.88,230.3,230.34,364137.0,210.1306,210.312,208.8789,208.9152,364137.0
2019-04-12 10:30:00,230.28,230.66,227.5,227.79,496877.0,208.8608,209.2054,206.3394,206.6024,496877.0
2019-04-12 10:40:00,227.8,229.09,226.12,228.36,502564.0,206.6115,207.7815,205.0877,207.1194,502564.0
2019-04-12 10:50:00,228.39,229.2,226.52,226.79,433263.0,207.1466,207.8812,205.4505,205.6954,433263.0
2019-04-12 11:00:00,226.8,227.59,225.21,225.42,375260.0,205.7045,206.421,204.2624,204.4528,375260.0
2019-04-12 11:10:00,225.38,227.99,225.37,227.75,235423.0,204.4165,206.7838,204.4075,206.5661,235423.0
2019-04-12 11:20:00,227.76,227.85,226.94,226.94,185698.0,206.5752,206.6568,205.8314,205.8314,185698.0
2019-04-12 11:30:00,226.9,227.33,226.47,226.58,175315.0,205.7952,206.1852,205.4052,205.5049,175315.0
2019-04-12 11:40:00,226.56,226.88,225.51,225.59,204041.0,205.4868,205.777,204.5345,204.607,204041.0
2019-04-12 11:50:00,225.67,226.07,224.9,225.52,320083.0,204.6796,205.0424,203.9812,204.5435,320083.0
2019-04-12 12:00:00,225.44,226.27,225.03,226.05,443737.0,204.471,205.2238,204.0991,205.0242,443737.0
2019-04-12 12:10:00,226.05,226.05,224.74,224.84,240356.0,205.0242,205.0242,203.8361,203.9268,240356.0
2019-04-12 12:20:00,224.84,225.35,224.83,224.99,236078.0,203.9268,204.3893,203.9177,204.0628,236078.0
2019-04-12 12:30:00,225.0,225.44,224.82,225.28,179101.0,204.0719,204.471,203.9086,204.3259,179101.0
2019-04-12 12:40:00,225.23,225.8,224.97,225.77,200072.0,204.2805,204.7975,204.0447,204.7703,200072.0
2019-04-12 12:50:00,225.77,226.12,225.42,225.77,338748.0,204.7703,205.0877,204.4528,204.7703,338748.0
2019-04-12 13:00:00,225.77,226.25,225.25,225.25,289759.0,204.7703,205.2056,204.2986,204.2986,289759.0
2019-04-12 13:10:00,225.28,226.07,225.19,226.01,180845.0,204.3259,205.0424,204.2442,204.988,180845.0
2019-04-12 13:20:00,226.02,226.1,225.61,225.95,123532.0,204.997,205.0696,204.6252,204.9335,123532.0
2019-04-12 13:30:00,225.95,226.09,224.99,225.65,146558.0,204.9335,205.0605,204.0628,204.6614,146558.0
2019-04-12 13:40:00,225.62,225.62,224.99,225.18,135215.0,204.6342,204.6342,204.0628,204.2352,135215.0
2019-04-12 13:50:00,225.19,225.4,224.93,225.02,187053.0,204.2442,204.4347,204.0084,204.09,187053.0
2019-04-12 14:00:00,225.02,225.69,225.0,225.08,149799.0,204.09,204.6977,204.0719,204.1445,149799.0
2019-04-12 14:10:00,225.08,225.31,224.92,225.02,111675.0,204.1445,204.3531,203.9993,204.09,111675.0
2019-04-12 14:20:00,225.03,225.03,224.6,224.87,414050.0,204.0991,204.0991,203.7091,203.954,414050.0
2019-04-12 14:30:00,224.91,225.16,224.04,224.07,205427.0,203.9903,204.217,203.2012,203.2284,205427.0
2019-04-12 14:40:00,224.05,224.16,223.31,223.5,236004.0,203.2103,203.31,202.5391,202.7114,236004.0
2019-04-12 14:50:00,223.47,223.75,223.0,223.08,157401.0,202.6842,202.9382,202.2579,202.3305,157401.0
2019-04-12 15:00:00,223.09,223.27,222.77,222.96,149902.0,202.3396,202.5028,202.0493,202.2216,149902.0
2019-04-12 15:10:00,222.92,223.0,222.08,222.09,216157.0,202.1854,202.2579,201.4235,201.4326,216157.0
2019-04-12 15:20:00,222.08,222.21,220.77,222.06,393736.0,201.4235,201.5414,200.2353,201.4054,393736.0
2019-04-12 15:30:00,222.07,222.62,221.63,222.27,353858.0,201.4144,201.9133,201.0154,201.5958,353858.0
2019-04-12 15:40:00,222.27,222.39,221.84,222.07,269583.0,201.5958,201.7047,201.2058,201.4144,269583.0
2019-04-12 15:50:00,222.07,223.31,222.05,223.28,963423.0,201.4144,202.5391,201.3963,202.5119,963423.0
2019-04-15 09:30:00,225.77,227.77,224.58,226.32,689607.0,204.7703,206.5842,203.691,205.2691,689607.0
2019-04-15 09:40:00,226.27,226.98,225.32,226.05,377528.0,205.2238,205.8677,204.3621,205.0242,377528.0
2019-04-15 09:50:00,226.16,226.22,225.0,225.01,248076.0,205.124,205.1784,204.0719,204.081,248076.0
2019-04-15 10:00:00,225.06,226.09,224.41,225.99,187220.0,204.1263,205.0605,203.5368,204.9698,187220.0
2019-04-15 10:10:00,226.08,226.78,225.13,225.41,159264.0,205.0514,205.6863,204.1898,204.4438,159264.0
2019-04-15 10:20:00,225.41,225.65,224.78,225.65,102482.0,204.4438,204.6614,203.8724,204.6614,102482.0
2019-04-15 10:30:00,225.61,227.48,225.53,227.34,322385.0,204.6252,206.3212,204.5526,206.1942,322385.0
2019-04-15 10:40:00,227.3,227.85,227.0,227.56,266685.0,206.158,206.6568,205.8859,206.3938,266685.0
2019-04-15 10:50:00,227.56,227.6,226.14,226.25,174436.0,206.3938,206.4301,205.1059,205.2056,174436.0
2019-04-15 11:00:00,226.25,226.96,226.12,226.89,176070.0,205.2056,205.8496,205.0877,205.7861,176070.0
2019-04-15 11:10:00,226.93,227.65,226.53,227.54,365493.0,205.8224,206.4754,205.4596,206.3756,365493.0
2019-04-15 11:20:00,227.49,228.72,227.48,228.51,149818.0,206.3303,207.4459,206.3212,207.2554,149818.0
2019-04-15 11:30:00,228.5,228.59,228.0,228.18,146835.0,207.2463,207.328,206.7929,206.9561,146835.0
2019-04-15 11:40:00,228.13,228.39,228.02,228.14,189329.0,206.9108,207.1466,206.811,206.9198,189329.0
2019-04-15 11:50:00,228.15,229.07,228.07,228.88,148816.0,206.9289,207.7633,206.8563,207.591,148816.0
2019-04-15 12:00:00,228.81,228.81,226.9,227.05,226117.0,207.5275,207.5275,205.7952,205.9312,226117.0
2019-04-15 12:10:00,227.08,227.4,226.51,227.14,169972.0,205.9584,206.2487,205.4414,206.0128,169972.0
2019-04-15 12:20:00,227.14,227.14,225.64,226.32,223472.0,206.0128,206.0128,204.6524,205.2691,223472.0
2019-04-15 12:30:00,226.3,227.1,226.26,226.47,118243.0,205.251,205.9766,205.2147,205.4052,118243.0
2019-04-15 12:40:00,226.46,227.24,226.26,227.15,131926.0,205.3961,206.1035,205.2147,206.0219,131926.0
2019-04-15 12:50:00,227.17,227.21,226.47,226.69,96571.0,206.0401,206.0763,205.4052,205.6047,96571.0
2019-04-15 13:00:00,226.79,227.22,226.68,227.08,87766.0,205.6954,206.0854,205.5956,205.9584,87766.0
2019-04-15 13:10:00,227.1,227.24,227.0,227.15,139338.0,205.9766,206.1035,205.8859,206.0219,139338.0
2019-04-15 13:20:00,227.15,227.41,226.95,227.01,140824.0,206.0219,206.2577,205.8405,205.8949,140824.0
2019-04-15 13:30:00,227.03,227.48,226.99,227.14,260303.0,205.9131,206.3212,205.8768,206.0128,260303.0
2019-04-15 13:40:00,227.15,228.95,227.09,228.86,115297.0,206.0219,207.6545,205.9675,207.5729,115297.0
2019-04-15 13:50:00,228.91,229.3,228.87,229.02,269197.0,207.6182,207.9719,207.5819,207.718,269197.0
2019-04-15 14:00:00,229.05,229.23,228.9,229.1,122866.0,207.7452,207.9084,207.6091,207.7905,122866.0
2019-04-15 14:10:00,229.09,229.17,228.79,228.96,106345.0,207.7815,207.854,207.5094,207.6636,106345.0
2019-04-15 14:20:00,229.0,229.29,228.87,229.01,101095.0,207.6998,207.9629,207.5819,207.7089,101095.0
2019-04-15 14:30:00,229.06,229.5,228.96,229.46,117487.0,207.7543,208.1533,207.6636,208.1171,117487.0
2019-04-15 14:40:00,229.46,230.55,229.45,229.58,182845.0,208.1171,209.1057,208.108,208.2259,182845.0
2019-04-15 14:50:00,229.58,229.86,229.24,229.33,106889.0,208.2259,208.4798,207.9175,207.9991,106889.0
2019-04-15 15:00:00,229.37,229.78,228.96,229.77,101952.0,208.0354,208.4073,207.6636,208.3982,101952.0
2019-04-15 15:10:00,229.73,229.83,229.05,229.16,111634.0,208.3619,208.4526,207.7452,207.845,111634.0
2019-04-15 15:20:00,229.15,229.87,228.82,229.71,185754.0,207.8359,208.4889,207.5366,208.3438,185754.0
2019-04-15 15:30:00,229.7,229.95,229.32,229.86,161856.0,208.3347,208.5615,207.9901,208.4798,161856.0
2019-04-15 15:40:00,229.84,230.3,229.77,230.0,259388.0,208.4617,208.8789,208.3982,208.6068,259388.0
2019-04-15 15:50:00,230.0,230.97,229.58,230.35,525677.0,208.6068,209.4866,208.2259,208.9243,525677.0
2019-04-16 09:30:00,238.01,238.01,231.77,232.39,1394107.0,215.8718,215.8718,210.2122,210.7745,1394107.0
2019-04-16 09:40:00,232.4,232.81,228.32,228.54,792769.0,210.7836,211.1555,207.0831,207.2826,792769.0
2019-04-16 09:50:00,228.54,228.56,224.9,227.09,922538.0,207.2826,207.3008,203.9812,205.9675,922538.0
2019-04-16 10:00:00,227.11,228.25,226.55,228.17,605000.0,205.9856,207.0196,205.4777,206.947,605000.0
2019-04-16 10:10:00,228.07,228.7,226.5,226.83,440418.0,206.8563,207.4277,205.4324,205.7317,440418.0
2019-04-16 10:20:00,226.8,227.79,225.82,225.83,314084.0,205.7045,206.6024,204.8156,204.8247,314084.0
2019-04-16 10:30:00,225.8,226.36,225.15,225.55,454266.0,204.7975,205.3054,204.2079,204.5707,454266.0
2019-04-16 10:40:00,225.61,225.64,223.5,223.74,605594.0,204.6252,204.6524,202.7114,202.9291,605594.0
2019-04-16 10:50:00,223.85,223.85,221.42,221.95,633564.0,203.0289,203.0289,200.8249,201.3056,633564.0
2019-04-16 11:00:00,221.84,222.79,220.51,221.22,699153.0,201.2058,202.0675,199.9995,200.6435,699153.0
2019-04-16 11:10:00,221.22,221.23,219.19,220.26,1002371.0,200.6435,200.6526,198.8023,199.7728,1002371.0
2019-04-16 11:20:00,220.24,221.28,219.28,220.48,672003.0,199.7546,200.6979,198.8839,199.9723,672003.0
2019-04-16 11:30:00,220.43,222.3,219.86,222.04,569987.0,199.927,201.623,199.41,201.3872,569987.0
2019-04-16 11:40:00,222.12,224.53,222.0,224.03,910434.0,201.4598,203.6456,201.3509,203.1921,910434.0
2019-04-16 11:50:00,224.0,224.02,221.06,221.39,450905.0,203.1649,203.183,200.4984,200.7977,450905.0
2019-04-16 12:00:00,221.31,222.69,221.24,221.91,469082.0,200.7251,201.9768,200.6616,201.2693,469082.0
2019-04-16 12:10:00,221.9,222.09,221.08,221.74,405886.0,201.2602,201.4326,200.5165,201.1151,405886.0
2019-04-16 12:20:00,221.75,222.33,220.2,220.44,893288.0,201.1242,201.6502,199.7184,199.936,893288.0
2019-04-16 12:30:00,220.35,220.67,219.47,219.88,317625.0,199.8544,200.1446,199.0563,199.4281,317625.0
2019-04-16 12:40:00,219.85,220.24,219.35,220.14,317439.0,199.4009,199.7546,198.9474,199.6639,317439.0
2019-04-16 12:50:00,220.13,220.25,218.5,218.5,491913.0,199.6549,199.7637,198.1765,198.1765,491913.0
2019-04-16 13:00:00,218.52,219.06,218.27,218.75,417306.0,198.1946,198.6844,197.9679,198.4032,417306.0
2019-04-16 13:10:00,218.69,219.23,218.0,218.18,334255.0,198.3488,198.8386,197.723,197.8862,334255.0
2019-04-16 13:20:00,218.22,218.27,217.47,218.21,326201.0,197.9225,197.9679,197.2423,197.9135,326201.0
2019-04-16 13:30:00,218.25,218.27,217.08,217.76,549101.0,197.9497,197.9679,196.8886,197.5053,549101.0
2019-04-16 13:40:00,217.72,218.18,217.31,218.16,609115.0,197.469,197.8862,197.0972,197.8681,609115.0
2019-04-16 13:50:00,218.19,218.51,217.21,217.6,389709.0,197.8953,198.1856,197.0065,197.3602,389709.0
2019-04-16 14:00:00,217.53,217.78,216.11,216.13,549924.0,197.2967,197.5235,196.0088,196.0269,549924.0
2019-04-16 14:10:00,216.12,218.75,215.82,218.32,646206.0,196.0179,198.4032,195.7458,198.0132,646206.0
2019-04-16 14:20:00,218.27,219.18,217.39,218.6,646412.0,197.9679,198.7932,197.1697,198.2672,646412.0
2019-04-16 14:30:00,218.65,218.73,217.34,218.67,422859.0,198.3125,198.3851,197.1244,198.3307,422859.0
2019-04-16 14:40:00,218.66,219.34,218.11,218.39,860877.0,198.3216,198.9384,197.8228,198.0767,860877.0
2019-04-16 14:50:00,218.4,219.21,217.89,218.85,518749.0,198.0858,198.8204,197.6232,198.4939,518749.0
2019-04-16 15:00:00,218.82,220.1,218.52,219.18,443554.0,198.4667,199.6277,198.1946,198.7932,443554.0
2019-04-16 15:10:00,219.15,220.3,218.97,220.28,419102.0,198.766,199.8091,198.6028,199.7909,419102.0
2019-04-16 15:20:00,220.26,221.46,220.24,221.01,711259.0,199.7728,200.8612,199.7546,200.453,711259.0
2019-04-16 15:30:00,220.97,222.65,220.88,222.16,547431.0,200.4167,201.9405,200.3351,201.4961,547431.0
2019-04-16 15:40:00,222.14,222.2,221.0,221.07,466101.0,201.4779,201.5323,200.444,200.5074,466101.0
2019-04-16 15:50:00,221.08,221.22,220.53,221.02,469646.0,200.5165,200.6435,200.0177,200.4621,469646.0
2019-04-17 09:30:00,223.79,224.24,213.4,213.9,1400758.0,202.9744,203.3826,193.5509,194.0043,1400758.0
2019-04-17 09:40:00,213.89,215.1,209.6,210.65,1499558.0,193.9953,195.0927,190.1043,191.0566,1499558.0
2019-04-17 09:50:00,210.73,212.89,208.07,211.45,1211485.0,191.1292,193.0883,188.7166,191.7822,1211485.0
2019-04-17 10:00:00,211.48,216.34,211.44,214.12,1312454.0,191.8094,196.2174,191.7732,194.2039,1312454.0
2019-04-17 10:10:00,214.11,216.0,213.29,215.99,663663.0,194.1948,195.909,193.4511,195.8999,663663.0
2019-04-17 10:20:00,215.92,216.92,214.05,214.55,519757.0,195.8365,196.7434,194.1404,194.5939,519757.0
2019-04-17 10:30:00,214.59,215.05,212.45,213.7,377874.0,194.6302,195.0474,192.6892,193.823,377874.0
2019-04-17 10:40:00,213.8,215.97,212.98,214.7,314733.0,193.9136,195.8818,193.1699,194.7299,314733.0
2019-04-17 10:50:00,214.68,214.78,213.27,214.73,274932.0,194.7118,194.8025,193.4329,194.7571,274932.0
2019-04-17 11:00:00,214.81,215.7,214.76,215.4,514640.0,194.8297,195.6369,194.7844,195.3648,514640.0
2019-04-17 11:10:00,215.47,215.47,213.17,213.39,351883.0,195.4283,195.4283,193.3422,193.5418,351883.0
2019-04-17 11:20:00,213.44,216.34,213.4,216.14,448984.0,193.5871,196.2174,193.5509,196.036,448984.0
2019-04-17 11:30:00,216.11,216.6,214.74,215.27,526272.0,196.0088,196.4532,194.7662,195.2469,526272.0
2019-04-17 11:40:00,215.22,215.65,213.95,215.07,350071.0,195.2016,195.5916,194.0497,195.0655,350071.0
2019-04-17 11:50:00,215.11,215.69,212.16,212.17,339017.0,195.1018,195.6279,192.4262,192.4353,339017.0
2019-04-17 12:00:00,212.16,212.84,211.1,212.78,456094.0,192.4262,193.0429,191.4648,192.9885,456094.0
2019-04-17 12:10:00,212.78,215.28,212.74,214.84,405267.0,192.9885,195.256,192.9522,194.8569,405267.0
2019-04-17 12:20:00,214.84,216.1,214.5,214.75,516093.0,194.8569,195.9997,194.5485,194.7753,516093.0
2019-04-17 12:30:00,214.7,215.12,213.6,214.74,298978.0,194.7299,195.1109,193.7323,194.7662,298978.0
2019-04-17 12:40:00,214.7,215.43,214.24,214.24,197174.0,194.7299,195.392,194.3127,194.3127,197174.0
2019-04-17 12:50:00,214.26,214.89,213.9,214.39,193911.0,194.3309,194.9023,194.0043,194.4488,193911.0
2019-04-17 13:00:00,214.36,215.0,213.86,214.92,228817.0,194.4216,195.002,193.9681,194.9295,228817.0
2019-04-17 13:10:00,214.91,215.72,214.83,215.0,551747.0,194.9204,195.6551,194.8478,195.002,551747.0
2019-04-17 13:20:00,215.03,216.08,214.81,215.45,336228.0,195.0292,195.9816,194.8297,195.4102,336228.0
2019-04-17 13:30:00,215.48,215.58,214.67,215.16,414711.0,195.4374,195.5281,194.7027,195.1472,414711.0
2019-04-17 13:40:00,215.14,215.34,214.5,214.74,262139.0,195.129,195.3104,194.5485,194.7662,262139.0
2019-04-17 13:50:00,214.79,216.71,214.56,214.68,184260.0,194.8116,196.553,194.603,194.7118,184260.0
2019-04-17 14:00:00,214.68,214.86,214.39,214.65,197591.0,194.7118,194.8751,194.4488,194.6846,197591.0
2019-04-17 14:10:00,214.63,214.8,213.6,213.94,283773.0,194.6664,194.8206,193.7323,194.0406,283773.0
2019-04-17 14:20:00,213.94,216.79,213.7,216.38,323630.0,194.0406,196.6255,193.823,196.2537,323630.0
2019-04-17 14:30:00,216.46,218.67,216.28,218.63,526056.0,196.3262,198.3307,196.163,198.2944,526056.0
2019-04-17 14:40:00,218.69,220.84,217.22,217.3,539117.0,198.3488,200.2988,197.0155,197.0881,539117.0
2019-04-17 14:50:00,217.23,218.75,216.21,216.54,347048.0,197.0246,198.4032,196.0995,196.3988,347048.0
2019-04-17 15:00:00,216.53,217.94,216.53,217.31,231418.0,196.3897,197.6686,196.3897,197.0972,231418.0
2019-04-17 15:10:00,217.36,218.9,216.91,217.96,299035.0,197.1425,198.5393,196.7344,197.6867,299035.0
2019-04-17 15:20:00,217.87,218.24,217.2,218.24,222367.0,197.6051,197.9407,196.9974,197.9407,222367.0
2019-04-17 15:30:00,218.25,218.63,217.61,218.13,401632.0,197.9497,198.2944,197.3693,197.8409,401632.0
2019-04-17 15:40:00,218.15,218.71,217.7,218.07,364311.0,197.859,198.367,197.4509,197.7865,364311.0
2019-04-17 15:50:00,218.06,218.35,216.74,216.85,703895.0,197.7774,198.0404,196.5802,196.68,703895.0
2019-04-18 09:30:00,217.14,221.95,215.6,221.47,1175851.0,196.943,201.3056,195.5462,200.8702,1175851.0
2019-04-18 09:40:00,221.29,221.72,218.74,219.61,639085.0,200.707,201.097,198.3942,199.1832,639085.0
2019-04-18 09:50:00,219.53,219.54,214.35,214.58,541452.0,199.1107,199.1198,194.4125,194.6211,541452.0
2019-04-18 10:00:00,214.57,219.14,214.21,218.71,607446.0,194.612,198.757,194.2855,198.367,607446.0
2019-04-18 10:10:00,218.75,219.05,216.51,218.21,374430.0,198.4032,198.6753,196.3716,197.9135,374430.0
2019-04-18 10:20:00,218.21,218.29,217.01,218.11,338267.0,197.9135,197.986,196.8251,197.8228,338267.0
2019-04-18 10:30:00,218.1,218.38,216.15,217.31,323102.0,197.8137,198.0676,196.0451,197.0972,323102.0
2019-04-18 10:40:00,217.21,222.0,217.06,221.86,506163.0,197.0065,201.3509,196.8704,201.224,506163.0
2019-04-18 10:50:00,221.97,222.0,219.85,219.91,323526.0,201.3237,201.3509,199.4009,199.4553,323526.0
2019-04-18 11:00:00,219.97,220.38,218.01,218.45,211050.0,199.5098,199.8816,197.7321,198.1311,211050.0
2019-04-18 11:10:00,218.4,219.2,218.22,218.58,167393.0,198.0858,198.8114,197.9225,198.249,167393.0
2019-04-18 11:20:00,218.57,220.42,218.54,219.68,280668.0,198.24,199.9179,198.2128,199.2467,280668.0
2019-04-18 11:30:00,219.73,220.14,218.93,219.84,161656.0,199.2921,199.6639,198.5665,199.3918,161656.0
2019-04-18 11:40:00,219.8,220.66,219.59,220.04,141067.0,199.3556,200.1356,199.1651,199.5732,141067.0
2019-04-18 11:50:00,220.05,220.9,219.97,220.71,138676.0,199.5823,200.3533,199.5098,200.1809,138676.0
2019-04-18 12:00:00,220.75,221.29,220.5,221.24,257564.0,200.2172,200.707,199.9905,200.6616,257564.0
2019-04-18 12:10:00,221.23,222.74,221.17,222.06,521076.0,200.6526,202.0221,200.5981,201.4054,521076.0
2019-04-18 12:20:00,222.07,223.0,221.55,222.9,484018.0,201.4144,202.2579,200.9428,202.1672,484018.0
2019-04-18 12:30:00,222.89,222.89,220.5,221.04,254514.0,202.1582,202.1582,199.9905,200.4802,254514.0
2019-04-18 12:40:00,221.09,221.28,220.59,221.12,211331.0,200.5256,200.6979,200.0721,200.5528,211331.0
2019-04-18 12:50:00,221.12,221.56,220.15,220.18,244143.0,200.5528,200.9519,199.673,199.7002,244143.0
2019-04-18 13:00:00,220.17,220.56,219.93,220.43,125053.0,199.6912,200.0449,199.4735,199.927,125053.0
2019-04-18 13:10:00,220.44,221.18,220.44,220.99,260289.0,199.936,200.6072,199.936,200.4349,260289.0
2019-04-18 13:20:00,220.97,221.18,220.67,221.09,113116.0,200.4167,200.6072,200.1446,200.5256,113116.0
2019-04-18 13:30:00,221.06,221.65,220.99,221.1,122013.0,200.4984,201.0335,200.4349,200.5346,122013.0
2019-04-18 13:40:00,221.07,221.62,221.06,221.34,104034.0,200.5074,201.0063,200.4984,200.7523,104034.0
2019-04-18 13:50:00,221.34,221.55,221.05,221.19,77926.0,200.7523,200.9428,200.4893,200.6163,77926.0
2019-04-18 14:00:00,221.23,221.44,221.08,221.16,110879.0,200.6526,200.843,200.5165,200.5891,110879.0
2019-04-18 14:10:00,221.18,221.22,220.77,220.9,168837.0,200.6072,200.6435,200.2353,200.3533,168837.0
2019-04-18 14:20:00,220.89,221.3,220.72,221.12,108527.0,200.3442,200.716,200.19,200.5528,108527.0
2019-04-18 14:30:00,221.07,222.03,221.05,221.79,220803.0,200.5074,201.3781,200.4893,201.1605,220803.0
2019-04-18 14:40:00,221.75,222.39,221.52,222.34,192545.0,201.1242,201.7047,200.9156,201.6593,192545.0
2019-04-18 14:50:00,222.32,222.62,221.43,222.01,211845.0,201.6412,201.9133,200.834,201.36,211845.0
2019-04-18 15:00:00,221.99,222.08,221.18,221.47,168996.0,201.3419,201.4235,200.6072,200.8702,168996.0
2019-04-18 15:10:00,221.46,222.45,221.34,222.04,179460.0,200.8612,201.7591,200.7523,201.3872,179460.0
2019-04-18 15:20:00,222.05,222.62,221.96,222.59,194250.0,201.3963,201.9133,201.3147,201.8861,194250.0
2019-04-18 15:30:00,222.58,222.74,222.15,222.48,267565.0,201.877,202.0221,201.487,201.7863,267565.0
2019-04-18 15:40:00,222.47,222.93,222.01,222.06,351947.0,201.7772,202.1944,201.36,201.4054,351947.0
2019-04-18 15:50:00,222.04,222.5,221.68,221.77,530713.0,201.3872,201.8044,201.0607,201.1423,530713.0
2019-04-22 09:30:00,224.0,226.98,223.8,225.8,573096.0,203.1649,205.8677,202.9835,204.7975,573096.0
2019-04-22 09:40:00,225.88,225.91,223.28,224.19,383329.0,204.87,204.8973,202.5119,203.3372,383329.0
2019-04-22 09:50:00,224.18,224.19,221.6,222.37,432772.0,203.3282,203.3372,200.9881,201.6865,432772.0
2019-04-22 10:00:00,222.43,223.87,222.15,222.67,303164.0,201.7409,203.047,201.487,201.9586,303164.0
2019-04-22 10:10:00,222.71,222.92,221.5,222.65,326283.0,201.9949,202.1854,200.8974,201.9405,326283.0
2019-04-22 10:20:00,222.58,222.98,222.1,222.94,188142.0,201.877,202.2398,201.4416,202.2035,188142.0
2019-04-22 10:30:00,222.93,223.73,222.59,223.7,242516.0,202.1944,202.92,201.8861,202.8928,242516.0
2019-04-22 10:40:00,223.6,223.71,222.02,222.5,218388.0,202.8021,202.9019,201.3691,201.8044,218388.0
2019-04-22 10:50:00,222.54,223.08,221.71,221.81,305594.0,201.8407,202.3305,201.0879,201.1786,305594.0
2019-04-22 11:00:00,221.82,222.77,221.55,222.21,402941.0,201.1877,202.0493,200.9428,201.5414,402941.0
2019-04-22 11:10:00,222.21,222.97,222.04,222.76,155269.0,201.5414,202.2307,201.3872,202.0402,155269.0
2019-04-22 11:20:00,222.81,223.65,222.78,223.28,210712.0,202.0856,202.8475,202.0584,202.5119,210712.0
2019-04-22 11:30:00,223.29,223.4,222.92,223.3,108202.0,202.5209,202.6207,202.1854,202.53,108202.0
2019-04-22 11:40:00,223.3,224.25,223.29,223.83,272699.0,202.53,203.3917,202.5209,203.0107,272699.0
2019-04-22 11:50:00,223.78,224.75,223.43,224.49,215249.0,202.9654,203.8451,202.6479,203.6093,215249.0
2019-04-22 12:00:00,224.4,224.5,224.06,224.22,152873.0,203.5277,203.6184,203.2193,203.3644,152873.0
2019-04-22 12:10:00,224.21,224.58,224.1,224.38,172125.0,203.3554,203.691,203.2556,203.5096,172125.0
2019-04-22 12:20:00,224.37,224.48,223.92,224.44,128804.0,203.5005,203.6003,203.0924,203.564,128804.0
2019-04-22 12:30:00,224.46,224.9,224.36,224.9,161465.0,203.5821,203.9812,203.4914,203.9812,161465.0
2019-04-22 12:40:00,224.88,225.41,224.45,225.18,227776.0,203.9631,204.4438,203.5731,204.2352,227776.0
2019-04-22 12:50:00,225.18,225.46,224.92,225.41,143587.0,204.2352,204.4891,203.9993,204.4438,143587.0
2019-04-22 13:00:00,225.41,225.55,224.9,225.0,164154.0,204.4438,204.5707,203.9812,204.0719,164154.0
2019-04-22 13:10:00,225.0,225.01,224.5,224.93,122876.0,204.0719,204.081,203.6184,204.0084,122876.0
2019-04-22 13:20:00,224.93,225.42,224.67,224.9,155509.0,204.0084,204.4528,203.7726,203.9812,155509.0
2019-04-22 13:30:00,224.89,225.38,224.79,225.15,185933.0,203.9721,204.4165,203.8814,204.2079,185933.0
2019-04-22 13:40:00,225.11,225.6,225.11,225.42,173697.0,204.1717,204.6161,204.1717,204.4528,173697.0
2019-04-22 13:50:00,225.41,225.7,225.01,225.53,172233.0,204.4438,204.7068,204.081,204.5526,172233.0
2019-04-22 14:00:00,225.55,225.9,225.35,225.72,105493.0,204.5707,204.8882,204.3893,204.7249,105493.0
2019-04-22 14:10:00,225.7,226.29,225.64,226.27,184328.0,204.7068,205.2419,204.6524,205.2238,184328.0
2019-04-22 14:20:00,226.24,226.73,226.23,226.63,201680.0,205.1966,205.641,205.1875,205.5503,201680.0
2019-04-22 14:30:00,226.61,227.0,226.35,226.51,227874.0,205.5321,205.8859,205.2963,205.4414,227874.0
2019-04-22 14:40:00,226.51,227.08,226.5,226.88,209554.0,205.4414,205.9584,205.4324,205.777,209554.0
2019-04-22 14:50:00,226.89,226.89,226.0,226.27,219396.0,205.7861,205.7861,204.9789,205.2238,219396.0
2019-04-22 15:00:00,226.24,226.51,226.06,226.43,166323.0,205.1966,205.4414,205.0333,205.3689,166323.0
2019-04-22 15:10:00,226.43,227.06,226.41,226.99,136572.0,205.3689,205.9403,205.3507,205.8768,136572.0
2019-04-22 15:20:00,226.99,227.26,226.9,227.19,190193.0,205.8768,206.1217,205.7952,206.0582,190193.0
2019-04-22 15:30:00,227.19,227.54,227.15,227.34,239590.0,206.0582,206.3756,206.0219,206.1942,239590.0
2019-04-22 15:40:00,227.34,227.56,227.14,227.35,204641.0,206.1942,206.3938,206.0128,206.2033,204641.0
2019-04-22 15:50:00,227.35,227.55,227.07,227.15,433549.0,206.2033,206.3847,205.9494,206.0219,433549.0
2019-04-23 09:30:00,228.25,229.34,226.78,228.19,576767.0,207.0196,208.0082,205.6863,206.9652,576767.0
2019-04-23 09:40:00,228.29,228.9,227.17,227.83,329891.0,207.0559,207.6091,206.0401,206.6387,329891.0
2019-04-23 09:50:00,227.84,228.73,227.41,228.59,271184.0,206.6477,207.455,206.2577,207.328,271184.0
2019-04-23 10:00:00,228.62,228.7,227.59,227.64,306843.0,207.3552,207.4277,206.421,206.4663,306843.0
2019-04-23 10:10:00,227.69,227.88,226.62,226.68,316607.0,206.5117,206.684,205.5412,205.5956,316607.0
2019-04-23 10:20:00,226.62,226.94,226.1,226.89,260869.0,205.5412,205.8314,205.0696,205.7861,260869.0
2019-04-23 10:30:00,226.89,228.25,226.69,228.25,282638.0,205.7861,207.0196,205.6047,207.0196,282638.0
2019-04-23 10:40:00,228.26,229.34,228.0,229.25,234765.0,207.0287,208.0082,206.7929,207.9266,234765.0
2019-04-23 10:50:00,229.33,229.69,228.51,229.61,309139.0,207.9991,208.3257,207.2554,208.2531,309139.0
2019-04-23 11:00:00,229.63,230.5,229.44,229.77,328080.0,208.2712,209.0603,208.0989,208.3982,328080.0
2019-04-23 11:10:00,229.79,230.94,229.74,230.16,317053.0,208.4164,209.4594,208.371,208.7519,317053.0
2019-04-23 11:20:00,230.12,230.61,229.55,229.77,243281.0,208.7157,209.1601,208.1987,208.3982,243281.0
2019-04-23 11:30:00,229.88,230.42,229.5,230.36,201807.0,208.498,208.9878,208.1533,208.9333,201807.0
2019-04-23 11:40:00,230.41,231.33,230.21,231.27,266252.0,208.9787,209.8131,208.7973,209.7587,266252.0
2019-04-23 11:50:00,231.22,231.33,230.9,231.2,120353.0,209.7133,209.8131,209.4231,209.6952,120353.0
2019-04-23 12:00:00,231.17,231.59,231.07,231.27,135795.0,209.668,210.0489,209.5773,209.7587,135795.0
2019-04-23 12:10:00,231.26,231.44,230.9,231.41,178391.0,209.7496,209.9129,209.4231,209.8857,178391.0
2019-04-23 12:20:00,231.32,231.38,230.81,231.03,97256.0,209.804,209.8585,209.3415,209.541,97256.0
2019-04-23 12:30:00,231.06,231.33,230.62,230.77,107271.0,209.5682,209.8131,209.1692,209.3052,107271.0
2019-04-23 12:40:00,230.76,231.22,230.5,231.11,167609.0,209.2961,209.7133,209.0603,209.6136,167609.0
2019-04-23 12:50:00,231.09,231.5,230.96,231.41,131545.0,209.5954,209.9673,209.4775,209.8857,131545.0
2019-04-23 13:00:00,231.41,231.84,231.27,231.51,148962.0,209.8857,210.2757,209.7587,209.9764,148962.0
2019-04-23 13:10:00,231.5,231.54,231.09,231.43,127489.0,209.9673,210.0036,209.5954,209.9038,127489.0
2019-04-23 13:20:00,231.4,231.66,231.24,231.38,104154.0,209.8766,210.1124,209.7315,209.8585,104154.0
2019-04-23 13:30:00,231.38,231.71,230.99,231.1,156823.0,209.8585,210.1578,209.5047,209.6045,156823.0
2019-04-23 13:40:00,231.1,231.3,230.59,231.2,110940.0,209.6045,209.7859,209.1419,209.6952,110940.0
2019-04-23 13:50:00,231.2,231.5,230.95,231.18,191218.0,209.6952,209.9673,209.4685,209.6771,191218.0
2019-04-23 14:00:00,231.18,231.53,230.97,231.45,159210.0,209.6771,209.9945,209.4866,209.922,159210.0
2019-04-23 14:10:00,231.45,231.45,231.19,231.36,116752.0,209.922,209.922,209.6861,209.8403,116752.0
2019-04-23 14:20:00,231.3,231.77,231.28,231.76,85442.0,209.7859,210.2122,209.7678,210.2031,85442.0
2019-04-23 14:30:00,231.76,231.84,231.41,231.45,82900.0,210.2031,210.2757,209.8857,209.922,82900.0
2019-04-23 14:40:00,231.49,231.94,231.36,231.66,78774.0,209.9582,210.3664,209.8403,210.1124,78774.0
2019-04-23 14:50:00,231.66,231.75,231.11,231.22,255243.0,210.1124,210.1941,209.6136,209.7133,255243.0
2019-04-23 15:00:00,231.22,231.49,231.01,231.21,182351.0,209.7133,209.9582,209.5229,209.7043,182351.0
2019-04-23 15:10:00,231.23,231.43,230.9,231.21,266473.0,209.7224,209.9038,209.4231,209.7043,266473.0
2019-04-23 15:20:00,231.23,231.55,231.01,231.05,116660.0,209.7224,210.0127,209.5229,209.5592,116660.0
2019-04-23 15:30:00,231.07,231.2,230.82,230.95,174078.0,209.5773,209.6952,209.3506,209.4685,174078.0
2019-04-23 15:40:00,230.93,230.94,230.36,230.64,168079.0,209.4503,209.4594,208.9333,209.1873,168079.0
2019-04-23 15:50:00,230.64,230.98,230.44,230.55,413557.0,209.1873,209.4957,209.0059,209.1057,413557.0
2019-04-24 09:30:00,230.09,231.48,227.75,230.82,488697.0,208.6885,209.9492,206.5661,209.3506,488697.0
2019-04-24 09:40:00,230.92,231.63,230.0,230.01,311047.0,209.4413,210.0852,208.6068,208.6159,311047.0
2019-04-24 09:50:00,230.04,230.07,228.0,228.58,201291.0,208.6431,208.6703,206.7929,207.3189,201291.0
2019-04-24 10:00:00,228.61,228.98,228.12,228.62,111363.0,207.3461,207.6817,206.9017,207.3552,111363.0
2019-04-24 10:10:00,228.51,230.0,228.51,229.49,180886.0,207.2554,208.6068,207.2554,208.1443,180886.0
2019-04-24 10:20:00,229.49,230.01,229.2,229.4,138754.0,208.1443,208.6159,207.8812,208.0626,138754.0
2019-04-24 10:30:00,229.39,229.75,228.92,229.06,111968.0,208.0536,208.3801,207.6273,207.7543,111968.0
2019-04-24 10:40:00,229.04,229.71,228.71,229.66,95711.0,207.7361,208.3438,207.4368,208.2985,95711.0
2019-04-24 10:50:00,229.66,230.17,228.77,228.88,131147.0,208.2985,208.761,207.4912,207.591,131147.0
2019-04-24 11:00:00,228.88,229.1,228.54,228.81,88944.0,207.591,207.7905,207.2826,207.5275,88944.0
2019-04-24 11:10:00,228.81,229.04,228.44,228.7,109385.0,207.5275,207.7361,207.1919,207.4277,109385.0
2019-04-24 11:20:00,228.65,228.74,227.95,228.47,150501.0,207.3824,207.464,206.7475,207.2191,150501.0
2019-04-24 11:30:00,228.44,228.97,228.42,228.88,65587.0,207.1919,207.6726,207.1738,207.591,65587.0
2019-04-24 11:40:00,228.85,228.86,228.32,228.75,50858.0,207.5638,207.5729,207.0831,207.4731,50858.0
2019-04-24 11:50:00,228.72,228.92,228.47,228.71,46510.0,207.4459,207.6273,207.2191,207.4368,46510.0
2019-04-24 12:00:00,228.74,228.78,228.21,228.23,48545.0,207.464,207.5003,206.9833,207.0015,48545.0
2019-04-24 12:10:00,228.26,228.65,228.25,228.64,47494.0,207.0287,207.3824,207.0196,207.3733,47494.0
2019-04-24 12:20:00,228.63,229.11,228.46,228.96,56176.0,207.3643,207.7996,207.2101,207.6636,56176.0
2019-04-24 12:30:00,229.0,229.2,228.79,228.82,46933.0,207.6998,207.8812,207.5094,207.5366,46933.0
2019-04-24 12:40:00,228.8,229.27,228.75,229.21,38267.0,207.5184,207.9447,207.4731,207.8903,38267.0
2019-04-24 12:50:00,229.25,229.31,228.64,228.83,58729.0,207.9266,207.981,207.3733,207.5457,58729.0
2019-04-24 13:00:00,228.85,228.98,228.55,228.62,44734.0,207.5638,207.6817,207.2917,207.3552,44734.0
2019-04-24 13:10:00,228.6,228.71,228.24,228.59,80925.0,207.337,207.4368,207.0105,207.328,80925.0
2019-04-24 13:20:00,228.63,228.85,228.55,228.63,47599.0,207.3643,207.5638,207.2917,207.3643,47599.0
2019-04-24 13:30:00,228.63,228.83,228.52,228.55,29343.0,207.3643,207.5457,207.2645,207.2917,29343.0
2019-04-24 13:40:00,228.54,228.57,228.24,228.41,45657.0,207.2826,207.3098,207.0105,207.1647,45657.0
2019-04-24 13:50:00,228.44,228.65,228.0,228.01,58653.0,207.1919,207.3824,206.7929,206.8019,58653.0
2019-04-24 14:00:00,228.0,228.41,227.95,228.32,120418.0,206.7929,207.1647,206.7475,207.0831,120418.0
2019-04-24 14:10:00,228.32,228.59,228.16,228.53,60144.0,207.0831,207.328,206.938,207.2736,60144.0
2019-04-24 14:20:00,228.49,228.8,228.32,228.42,122745.0,207.2373,207.5184,207.0831,207.1738,122745.0
2019-04-24 14:30:00,228.45,228.8,228.45,228.74,50999.0,207.201,207.5184,207.201,207.464,50999.0
2019-04-24 14:40:00,228.73,228.79,228.56,228.71,43544.0,207.455,207.5094,207.3008,207.4368,43544.0
2019-04-24 14:50:00,228.69,229.07,228.69,229.03,87584.0,207.4187,207.7633,207.4187,207.727,87584.0
2019-04-24 15:00:00,229.03,229.44,228.98,229.43,67525.0,207.727,208.0989,207.6817,208.0898,67525.0
2019-04-24 15:10:00,229.43,229.96,229.29,229.68,186832.0,208.0898,208.5705,207.9629,208.3166,186832.0
2019-04-24 15:20:00,229.68,229.7,229.17,229.3,95392.0,208.3166,208.3347,207.854,207.9719,95392.0
2019-04-24 15:30:00,229.28,229.6,229.24,229.5,90915.0,207.9538,208.244,207.9175,208.1533,90915.0
2019-04-24 15:40:00,229.53,229.66,229.38,229.6,114967.0,208.1805,208.2985,208.0445,208.244,114967.0
2019-04-24 15:50:00,229.58,230.41,229.34,230.35,456192.0,208.2259,208.9787,208.0082,208.9243,456192.0
2019-04-25 09:30:00,228.53,230.35,228.23,230.31,232354.0,207.2736,208.9243,207.0015,208.888,232354.0
2019-04-25 09:40:00,230.27,230.35,228.46,228.69,254179.0,208.8517,208.9243,207.2101,207.4187,254179.0
2019-04-25 09:50:00,228.69,230.62,228.5,230.07,177657.0,207.4187,209.1692,207.2463,208.6703,177657.0
2019-04-25 10:00:00,230.07,230.2,228.56,229.17,102655.0,208.6703,208.7882,207.3008,207.854,102655.0
2019-04-25 10:10:00,229.1,229.21,228.33,228.49,97349.0,207.7905,207.8903,207.0922,207.2373,97349.0
2019-04-25 10:20:00,228.51,229.4,228.48,228.59,78369.0,207.2554,208.0626,207.2282,207.328,78369.0
2019-04-25 10:30:00,228.58,228.98,228.13,228.97,114586.0,207.3189,207.6817,206.9108,207.6726,114586.0
2019-04-25 10:40:00,228.98,229.23,228.31,228.57,103995.0,207.6817,207.9084,207.074,207.3098,103995.0
2019-04-25 10:50:00,228.55,229.14,228.33,228.98,123632.0,207.2917,207.8268,207.0922,207.6817,123632.0
2019-04-25 11:00:00,228.97,230.84,228.97,230.57,362771.0,207.6726,209.3687,207.6726,209.1238,362771.0
2019-04-25 11:10:00,230.5,230.9,230.19,230.7,221808.0,209.0603,209.4231,208.7792,209.2417,221808.0
2019-04-25 11:20:00,230.66,230.89,230.19,230.2,131082.0,209.2054,209.414,208.7792,208.7882,131082.0
2019-04-25 11:30:00,230.22,230.63,230.22,230.58,59595.0,208.8064,209.1782,208.8064,209.1329,59595.0
2019-04-25 11:40:00,230.54,230.61,230.12,230.22,66649.0,209.0966,209.1601,208.7157,208.8064,66649.0
2019-04-25 11:50:00,230.26,230.33,229.86,230.24,62378.0,208.8426,208.9061,208.4798,208.8245,62378.0
2019-04-25 12:00:00,230.25,230.4,230.04,230.27,55846.0,208.8336,208.9696,208.6431,208.8517,55846.0
2019-04-25 12:10:00,230.29,230.3,229.76,229.89,53015.0,208.8699,208.8789,208.3891,208.5071,53015.0
2019-04-25 12:20:00,229.91,230.22,229.81,229.81,67688.0,208.5252,208.8064,208.4345,208.4345,67688.0
2019-04-25 12:30:00,229.84,230.27,229.7,230.21,70038.0,208.4617,208.8517,208.3347,208.7973,70038.0
2019-04-25 12:40:00,230.21,230.51,229.99,230.49,66680.0,208.7973,209.0694,208.5978,209.0512,66680.0
2019-04-25 12:50:00,230.47,230.69,230.13,230.42,71743.0,209.0331,209.2326,208.7247,208.9878,71743.0
2019-04-25 13:00:00,230.41,230.41,229.8,230.08,43731.0,208.9787,208.9787,208.4254,208.6794,43731.0
2019-04-25 13:10:00,230.08,230.55,230.07,230.2,45066.0,208.6794,209.1057,208.6703,208.7882,45066.0
2019-04-25 13:20:00,230.17,230.68,230.16,230.26,48646.0,208.761,209.2236,208.7519,208.8426,48646.0
2019-04-25 13:30:00,230.29,230.66,230.21,230.24,45489.0,208.8699,209.2054,208.7973,208.8245,45489.0
2019-04-25 13:40:00,230.28,230.94,230.26,230.78,34098.0,208.8608,209.4594,208.8426,209.3143,34098.0
2019-04-25 13:50:00,230.75,230.76,230.39,230.58,53717.0,209.2871,209.2961,208.9606,209.1329,53717.0
2019-04-25 14:00:00,230.57,231.19,230.52,230.52,61377.0,209.1238,209.6861,209.0785,209.0785,61377.0
2019-04-25 14:10:00,230.55,230.89,230.53,230.84,61368.0,209.1057,209.414,209.0875,209.3687,61368.0
2019-04-25 14:20:00,230.88,231.15,230.74,231.04,58604.0,209.405,209.6499,209.278,209.5501,58604.0
2019-04-25 14:30:00,231.03,231.67,230.96,231.65,103718.0,209.541,210.1215,209.4775,210.1034,103718.0
2019-04-25 14:40:00,231.61,231.66,231.22,231.51,181966.0,210.0671,210.1124,209.7133,209.9764,181966.0
2019-04-25 14:50:00,231.5,232.12,231.49,231.67,141622.0,209.9673,210.5296,209.9582,210.1215,141622.0
2019-04-25 15:00:00,231.66,231.66,231.18,231.23,67240.0,210.1124,210.1124,209.6771,209.7224,67240.0
2019-04-25 15:10:00,231.25,231.85,231.13,231.75,66448.0,209.7406,210.2848,209.6317,210.1941,66448.0
2019-04-25 15:20:00,231.78,231.79,231.47,231.69,61573.0,210.2213,210.2303,209.9401,210.1396,61573.0
2019-04-25 15:30:00,231.69,232.05,231.42,231.43,144745.0,210.1396,210.4661,209.8947,209.9038,144745.0
2019-04-25 15:40:00,231.47,231.54,231.07,231.14,132856.0,209.9401,210.0036,209.5773,209.6408,132856.0
2019-04-25 15:50:00,231.19,231.4,230.71,230.89,356311.0,209.6861,209.8766,209.2508,209.414,356311.0
2019-04-26 09:30:00,232.14,233.49,231.19,232.8,249718.0,210.5478,211.7722,209.6861,211.1464,249718.0
2019-04-26 09:40:00,232.88,234.35,232.64,233.56,256137.0,211.2189,212.5522,211.0013,211.8357,256137.0
2019-04-26 09:50:00,233.48,234.58,233.36,234.15,164745.0,211.7631,212.7608,211.6543,212.3708,164745.0
2019-04-26 10:00:00,234.17,235.66,234.04,235.63,199159.0,212.389,213.7404,212.2711,213.7132,199159.0
2019-04-26 10:10:00,235.58,235.75,235.24,235.49,159270.0,213.6678,213.822,213.3594,213.5862,159270.0
2019-04-26 10:20:00,235.47,236.85,235.46,236.83,206225.0,213.568,214.8197,213.559,214.8015,206225.0
2019-04-26 10:30:00,236.87,236.97,236.5,236.61,191537.0,214.8378,214.9285,214.5022,214.602,191537.0
2019-04-26 10:40:00,236.63,236.78,235.79,236.07,137999.0,214.6201,214.7562,213.8583,214.1122,137999.0
2019-04-26 10:50:00,236.07,236.31,235.25,235.3,163982.0,214.1122,214.3299,213.3685,213.4139,163982.0
2019-04-26 11:00:00,235.35,235.53,234.92,235.42,137655.0,213.4592,213.6225,213.0692,213.5227,137655.0
2019-04-26 11:10:00,235.42,235.91,234.97,235.53,148891.0,213.5227,213.9671,213.1145,213.6225,148891.0
2019-04-26 11:20:00,235.53,235.92,234.95,234.98,67558.0,213.6225,213.9762,213.0964,213.1236,67558.0
2019-04-26 11:30:00,234.94,235.27,234.51,234.62,79382.0,213.0873,213.3866,212.6973,212.7971,79382.0
2019-04-26 11:40:00,234.62,235.29,234.5,235.28,98029.0,212.7971,213.4048,212.6883,213.3957,98029.0
2019-04-26 11:50:00,235.25,235.66,235.06,235.34,77646.0,213.3685,213.7404,213.1962,213.4501,77646.0
2019-04-26 12:00:00,235.36,235.44,234.84,235.42,49282.0,213.4683,213.5408,212.9966,213.5227,49282.0
2019-04-26 12:10:00,235.39,235.89,235.38,235.66,78393.0,213.4955,213.949,213.4864,213.7404,78393.0
2019-04-26 12:20:00,235.66,236.24,235.51,235.86,84486.0,213.7404,214.2664,213.6043,213.9218,84486.0
2019-04-26 12:30:00,235.87,236.39,235.87,236.15,83621.0,213.9308,214.4025,213.9308,214.1848,83621.0
2019-04-26 12:40:00,236.13,236.21,235.43,235.91,62187.0,214.1667,214.2392,213.5318,213.9671,62187.0
2019-04-26 12:50:00,235.88,236.33,235.85,236.29,59111.0,213.9399,214.348,213.9127,214.3118,59111.0
2019-04-26 13:00:00,236.25,236.55,236.17,236.25,65320.0,214.2755,214.5476,214.2029,214.2755,65320.0
2019-04-26 13:10:00,236.22,236.22,235.83,236.03,42415.0,214.2483,214.2483,213.8946,214.076,42415.0
2019-04-26 13:20:00,236.01,236.25,235.84,235.94,100674.0,214.0578,214.2755,213.9036,213.9943,100674.0
2019-04-26 13:30:00,235.94,236.43,235.71,236.2,67757.0,213.9943,214.4387,213.7857,214.2301,67757.0
2019-04-26 13:40:00,236.22,236.23,235.82,235.82,31227.0,214.2483,214.2574,213.8855,213.8855,31227.0
2019-04-26 13:50:00,235.84,236.0,235.54,235.93,49692.0,213.9036,214.0487,213.6315,213.9853,49692.0
2019-04-26 14:00:00,235.94,236.2,235.61,236.09,39819.0,213.9943,214.2301,213.695,214.1304,39819.0
2019-04-26 14:10:00,236.14,236.73,236.13,236.72,76450.0,214.1757,214.7108,214.1667,214.7018,76450.0
2019-04-26 14:20:00,236.73,236.99,236.65,236.85,82060.0,214.7108,214.9467,214.6383,214.8197,82060.0
2019-04-26 14:30:00,236.84,236.85,236.08,236.62,83877.0,214.8106,214.8197,214.1213,214.6111,83877.0
2019-04-26 14:40:00,236.62,236.81,236.06,236.13,61389.0,214.6111,214.7834,214.1032,214.1667,61389.0
2019-04-26 14:50:00,236.12,236.33,236.05,236.2,54415.0,214.1576,214.348,214.0941,214.2301,54415.0
2019-04-26 15:00:00,236.2,236.65,236.18,236.23,72665.0,214.2301,214.6383,214.212,214.2574,72665.0
2019-04-26 15:10:00,236.24,236.32,235.66,236.18,99643.0,214.2664,214.339,213.7404,214.212,99643.0
2019-04-26 15:20:00,236.18,236.28,235.83,235.83,74115.0,214.212,214.3027,213.8946,213.8946,74115.0
2019-04-26 15:30:00,235.82,236.69,235.76,236.66,97774.0,213.8855,214.6746,213.8311,214.6474,97774.0
2019-04-26 15:40:00,236.68,236.68,235.92,236.3,122894.0,214.6655,214.6655,213.9762,214.3208,122894.0
2019-04-26 15:50:00,236.3,237.11,235.76,236.91,483776.0,214.3208,215.0555,213.8311,214.8741,483776.0
2019-04-29 09:30:00,237.4,237.48,235.0,236.49,199245.0,215.3185,215.3911,213.1418,214.4932,199245.0
2019-04-29 09:40:00,236.49,236.49,234.91,235.25,118351.0,214.4932,214.4932,213.0601,213.3685,118351.0
2019-04-29 09:50:00,235.14,236.13,234.16,234.63,153992.0,213.2687,214.1667,212.3799,212.8062,153992.0
2019-04-29 10:00:00,234.58,235.5,234.25,235.36,147223.0,212.7608,213.5953,212.4615,213.4683,147223.0
2019-04-29 10:10:00,235.52,236.21,235.43,236.18,111721.0,213.6134,214.2392,213.5318,214.212,111721.0
2019-04-29 10:20:00,236.17,236.75,236.0,236.37,90265.0,214.2029,214.729,214.0487,214.3843,90265.0
2019-04-29 10:30:00,236.44,236.84,236.26,236.31,88277.0,214.4478,214.8106,214.2846,214.3299,88277.0
2019-04-29 10:40:00,236.3,236.88,236.26,236.79,87249.0,214.3208,214.8469,214.2846,214.7653,87249.0
2019-04-29 10:50:00,236.78,237.02,236.44,236.79,181427.0,214.7562,214.9739,214.4478,214.7653,181427.0
2019-04-29 11:00:00,236.73,237.42,236.66,236.97,128932.0,214.7108,215.3367,214.6474,214.9285,128932.0
2019-04-29 11:10:00,237.0,237.23,236.84,237.01,138069.0,214.9557,215.1643,214.8106,214.9648,138069.0
2019-04-29 11:20:00,236.94,237.1,236.52,237.02,102910.0,214.9013,215.0464,214.5204,214.9739,102910.0
2019-04-29 11:30:00,237.06,237.48,236.92,237.1,118300.0,215.0101,215.3911,214.8832,215.0464,118300.0
2019-04-29 11:40:00,237.12,237.21,236.69,236.8,151653.0,215.0646,215.1462,214.6746,214.7743,151653.0
2019-04-29 11:50:00,236.9,236.95,235.9,235.97,114026.0,214.865,214.9104,213.958,214.0215,114026.0
2019-04-29 12:00:00,236.0,236.38,235.81,235.81,48534.0,214.0487,214.3934,213.8764,213.8764,48534.0
2019-04-29 12:10:00,235.84,236.15,235.42,235.46,68095.0,213.9036,214.1848,213.5227,213.559,68095.0
2019-04-29 12:20:00,235.47,235.5,234.93,234.96,102123.0,213.568,213.5953,213.0783,213.1055,102123.0
2019-04-29 12:30:00,234.99,235.37,234.64,234.87,103645.0,213.1327,213.4773,212.8152,213.0238,103645.0
2019-04-29 12:40:00,234.9,235.44,234.87,235.15,59570.0,213.0511,213.5408,213.0238,213.2778,59570.0
2019-04-29 12:50:00,235.18,235.41,234.72,235.41,43806.0,213.305,213.5136,212.8878,213.5136,43806.0
2019-04-29 13:00:00,235.37,235.95,235.03,235.66,120387.0,213.4773,214.0034,213.169,213.7404,120387.0
2019-04-29 13:10:00,235.72,236.06,235.7,235.84,42668.0,213.7948,214.1032,213.7766,213.9036,42668.0
2019-04-29 13:20:00,235.84,236.2,235.84,236.0,44357.0,213.9036,214.2301,213.9036,214.0487,44357.0
2019-04-29 13:30:00,235.96,236.01,235.64,235.72,26740.0,214.0125,214.0578,213.7222,213.7948,26740.0
2019-04-29 13:40:00,235.72,236.54,235.62,236.54,50108.0,213.7948,214.5385,213.7041,214.5385,50108.0
2019-04-29 13:50:00,236.54,237.12,236.54,237.11,88499.0,214.5385,215.0646,214.5385,215.0555,88499.0
2019-04-29 14:00:00,237.05,237.88,237.04,237.74,113458.0,215.0011,215.7539,214.992,215.6269,113458.0
2019-04-29 14:10:00,237.71,237.79,237.27,237.61,51565.0,215.5997,215.6722,215.2006,215.509,51565.0
2019-04-29 14:20:00,237.61,237.7,237.23,237.56,62402.0,215.509,215.5906,215.1643,215.4636,62402.0
2019-04-29 14:30:00,237.56,238.05,237.55,237.96,68090.0,215.4636,215.9081,215.4546,215.8264,68090.0
2019-04-29 14:40:00,237.91,238.0,237.38,237.49,58627.0,215.7811,215.8627,215.3004,215.4002,58627.0
2019-04-29 14:50:00,237.48,237.87,237.4,237.72,34863.0,215.3911,215.7448,215.3185,215.6088,34863.0
2019-04-29 15:00:00,237.71,238.06,237.62,237.97,61311.0,215.5997,215.9171,215.5181,215.8355,61311.0
2019-04-29 15:10:00,237.92,238.04,237.24,237.24,55761.0,215.7902,215.899,215.1734,215.1734,55761.0
2019-04-29 15:20:00,237.24,237.9,237.24,237.82,83146.0,215.1734,215.772,215.1734,215.6995,83146.0
2019-04-29 15:30:00,237.81,237.81,237.11,237.2,94321.0,215.6904,215.6904,215.0555,215.1371,94321.0
2019-04-29 15:40:00,237.17,237.4,237.03,237.24,86219.0,215.1099,215.3185,214.9829,215.1734,86219.0
2019-04-29 15:50:00,237.24,237.9,237.1,237.4,339979.0,215.1734,215.772,215.0464,215.3185,339979.0
2019-04-30 09:30:00,238.08,238.08,236.23,236.23,188270.0,215.9353,215.9353,214.2574,214.2574,188270.0
2019-04-30 09:40:00,236.25,237.31,236.08,237.02,162656.0,214.2755,215.2369,214.1213,214.9739,162656.0
2019-04-30 09:50:00,237.02,237.6,235.89,237.36,100361.0,214.9739,215.4999,213.949,215.2822,100361.0
2019-04-30 10:00:00,237.38,237.75,236.98,237.27,95749.0,215.3004,215.636,214.9376,215.2006,95749.0
2019-04-30 10:10:00,237.37,237.43,236.49,236.86,146423.0,215.2913,215.3457,214.4932,214.8288,146423.0
2019-04-30 10:20:00,236.94,237.17,236.64,236.82,44680.0,214.9013,215.1099,214.6292,214.7925,44680.0
2019-04-30 10:30:00,236.96,237.23,236.43,236.71,55043.0,214.9195,215.1643,214.4387,214.6927,55043.0
2019-04-30 10:40:00,236.77,236.77,234.35,234.62,426792.0,214.7471,214.7471,212.5522,212.7971,426792.0
2019-04-30 10:50:00,234.66,234.84,232.61,233.34,452261.0,212.8334,212.9966,210.9741,211.6362,452261.0
2019-04-30 11:00:00,233.41,233.43,230.89,232.07,462698.0,211.6996,211.7178,209.414,210.4843,462698.0
2019-04-30 11:10:00,232.0,232.56,230.19,231.64,465373.0,210.4208,210.9287,208.7792,210.0943,465373.0
2019-04-30 11:20:00,231.57,233.98,231.44,233.47,251991.0,210.0308,212.2166,209.9129,211.7541,251991.0
2019-04-30 11:30:00,233.51,233.81,232.14,233.03,178616.0,211.7903,212.0624,210.5478,211.355,178616.0
2019-04-30 11:40:00,233.03,233.19,232.12,232.29,91182.0,211.355,211.5001,210.5296,210.6838,91182.0
2019-04-30 11:50:00,232.31,232.8,231.53,231.87,172309.0,210.702,211.1464,209.9945,210.3029,172309.0
2019-04-30 12:00:00,231.97,232.29,231.5,232.04,147647.0,210.3936,210.6838,209.9673,210.4571,147647.0
2019-04-30 12:10:00,232.07,232.77,232.07,232.54,106191.0,210.4843,211.1192,210.4843,210.9106,106191.0
2019-04-30 12:20:00,232.55,232.67,231.91,232.1,38962.0,210.9196,211.0285,210.3392,210.5115,38962.0
2019-04-30 12:30:00,232.11,232.44,231.99,232.11,70997.0,210.5206,210.8199,210.4117,210.5206,70997.0
2019-04-30 12:40:00,232.05,232.78,232.05,232.24,112932.0,210.4661,211.1282,210.4661,210.6385,112932.0
2019-04-30 12:50:00,232.2,232.44,232.04,232.44,77746.0,210.6022,210.8199,210.4571,210.8199,77746.0
2019-04-30 13:00:00,232.44,232.69,232.25,232.6,108110.0,210.8199,211.0466,210.6475,210.965,108110.0
2019-04-30 13:10:00,232.54,232.99,232.54,232.74,76702.0,210.9106,211.3187,210.9106,211.092,76702.0
2019-04-30 13:20:00,232.78,232.8,232.06,232.14,58539.0,211.1282,211.1464,210.4752,210.5478,58539.0
2019-04-30 13:30:00,232.14,232.49,232.01,232.49,50842.0,210.5478,210.8652,210.4299,210.8652,50842.0
2019-04-30 13:40:00,232.52,233.0,232.47,232.89,127927.0,210.8924,211.3278,210.8471,211.228,127927.0
2019-04-30 13:50:00,232.98,233.69,232.96,233.39,48831.0,211.3096,211.9536,211.2915,211.6815,48831.0
2019-04-30 14:00:00,233.44,233.63,232.67,232.69,131637.0,211.7269,211.8992,211.0285,211.0466,131637.0
2019-04-30 14:10:00,232.69,233.23,232.65,233.21,74451.0,211.0466,211.5364,211.0103,211.5183,74451.0
2019-04-30 14:20:00,233.21,233.78,232.81,232.95,102883.0,211.5183,212.0352,211.1555,211.2824,102883.0
2019-04-30 14:30:00,232.91,233.46,232.87,233.15,94958.0,211.2462,211.745,211.2099,211.4638,94958.0
2019-04-30 14:40:00,233.09,233.98,233.04,233.78,212638.0,211.4094,212.2166,211.3641,212.0352,212638.0
2019-04-30 14:50:00,233.73,233.74,233.15,233.38,65079.0,211.9899,211.999,211.4638,211.6724,65079.0
2019-04-30 15:00:00,233.39,233.66,233.39,233.51,82967.0,211.6815,211.9264,211.6815,211.7903,82967.0
2019-04-30 15:10:00,233.55,233.7,233.35,233.47,53928.0,211.8266,211.9627,211.6452,211.7541,53928.0
2019-04-30 15:20:00,233.46,233.86,233.45,233.86,79642.0,211.745,212.1078,211.7359,212.1078,79642.0
2019-04-30 15:30:00,233.87,234.25,233.65,233.8,155713.0,212.1169,212.4615,211.9173,212.0534,155713.0
2019-04-30 15:40:00,233.78,233.78,233.04,233.26,120564.0,212.0352,212.0352,211.3641,211.5636,120564.0
2019-04-30 15:50:00,233.23,233.58,232.8,232.81,265169.0,211.5364,211.8538,211.1464,211.1555,265169.0
2019-05-01 09:30:00,233.07,233.08,230.86,231.4,161780.0,211.3913,211.4003,209.3868,209.8766,161780.0
2019-05-01 09:40:00,231.4,231.72,230.35,230.99,207310.0,209.8766,210.1668,208.9243,209.5047,207310.0
2019-05-01 09:50:00,230.99,233.07,230.85,232.66,182747.0,209.5047,211.3913,209.3778,211.0194,182747.0
2019-05-01 10:00:00,232.52,234.0,232.03,233.62,232958.0,210.8924,212.2348,210.448,211.8901,232958.0
2019-05-01 10:10:00,233.56,233.97,233.45,233.75,102627.0,211.8357,212.2076,211.7359,212.008,102627.0
2019-05-01 10:20:00,233.75,234.5,233.71,234.28,74662.0,212.008,212.6883,211.9717,212.4887,74662.0
2019-05-01 10:30:00,234.28,234.6,233.93,234.04,109684.0,212.4887,212.779,212.1713,212.2711,109684.0
2019-05-01 10:40:00,234.01,234.42,233.6,233.65,36927.0,212.2438,212.6157,211.872,211.9173,36927.0
2019-05-01 10:50:00,233.74,233.89,232.6,233.5,83110.0,211.999,212.135,210.965,211.7813,83110.0
2019-05-01 11:00:00,233.5,234.62,233.5,234.19,56752.0,211.7813,212.7971,211.7813,212.4071,56752.0
2019-05-01 11:10:00,234.2,234.3,233.35,233.42,66429.0,212.4162,212.5069,211.6452,211.7087,66429.0
2019-05-01 11:20:00,233.38,233.95,233.33,233.72,42558.0,211.6724,212.1894,211.6271,211.9808,42558.0
2019-05-01 11:30:00,233.77,233.96,233.24,233.76,59671.0,212.0262,212.1985,211.5455,212.0171,59671.0
2019-05-01 11:40:00,233.66,234.14,233.64,233.9,35611.0,211.9264,212.3617,211.9083,212.1441,35611.0
2019-05-01 11:50:00,233.8,234.21,233.8,233.97,48718.0,212.0534,212.4252,212.0534,212.2076,48718.0
2019-05-01 12:00:00,233.98,234.1,233.79,234.09,53940.0,212.2166,212.3255,212.0443,212.3164,53940.0
2019-05-01 12:10:00,234.07,234.07,233.37,233.38,35829.0,212.2983,212.2983,211.6634,211.6724,35829.0
2019-05-01 12:20:00,233.39,233.55,233.07,233.22,52892.0,211.6815,211.8266,211.3913,211.5273,52892.0
2019-05-01 12:30:00,233.22,233.42,233.0,233.17,37695.0,211.5273,211.7087,211.3278,211.482,37695.0
2019-05-01 12:40:00,233.18,233.37,232.93,233.19,41167.0,211.491,211.6634,211.2643,211.5001,41167.0
2019-05-01 12:50:00,233.22,233.5,233.03,233.48,55822.0,211.5273,211.7813,211.355,211.7631,55822.0
2019-05-01 13:00:00,233.48,233.87,232.78,232.83,70366.0,211.7631,212.1169,211.1282,211.1736,70366.0
2019-05-01 13:10:00,232.83,232.94,232.63,232.83,25181.0,211.1736,211.2734,210.9922,211.1736,25181.0
2019-05-01 13:20:00,232.83,232.92,232.57,232.71,33349.0,211.1736,211.2552,210.9378,211.0648,33349.0
2019-05-01 13:30:00,232.7,232.96,232.65,232.76,52538.0,211.0557,211.2915,211.0103,211.1101,52538.0
2019-05-01 13:40:00,232.76,232.76,232.3,232.46,34870.0,211.1101,211.1101,210.6929,210.838,34870.0
2019-05-01 13:50:00,232.48,232.92,232.41,232.92,27817.0,210.8562,211.2552,210.7927,211.2552,27817.0
2019-05-01 14:00:00,232.93,233.31,232.51,233.24,69237.0,211.2643,211.609,210.8834,211.5455,69237.0
2019-05-01 14:10:00,233.24,233.56,233.0,233.31,122238.0,211.5455,211.8357,211.3278,211.609,122238.0
2019-05-01 14:20:00,233.31,233.37,232.66,232.69,55189.0,211.609,211.6634,211.0194,211.0466,55189.0
2019-05-01 14:30:00,232.67,232.82,231.68,231.68,81639.0,211.0285,211.1645,210.1306,210.1306,81639.0
2019-05-01 14:40:00,231.7,232.19,231.33,232.17,58051.0,210.1487,210.5931,209.8131,210.575,58051.0
2019-05-01 14:50:00,232.2,232.67,232.16,232.27,48934.0,210.6022,211.0285,210.5659,210.6657,48934.0
2019-05-01 15:00:00,232.27,232.51,231.92,232.24,58952.0,210.6657,210.8834,210.3482,210.6385,58952.0
2019-05-01 15:10:00,232.25,232.9,232.19,232.72,53117.0,210.6475,211.2371,210.5931,211.0738,53117.0
2019-05-01 15:20:00,232.7,232.7,231.7,232.19,60214.0,211.0557,211.0557,210.1487,210.5931,60214.0
2019-05-01 15:30:00,232.18,232.39,231.63,231.76,84951.0,210.5841,210.7745,210.0852,210.2031,84951.0
2019-05-01 15:40:00,231.76,232.0,231.24,231.51,95077.0,210.2031,210.4208,209.7315,209.9764,95077.0
2019-05-01 15:50:00,231.47,232.02,231.36,231.92,313914.0,209.9401,210.4389,209.8403,210.3482,313914.0
2019-05-02 09:30:00,230.9,232.47,230.6,231.69,223510.0,209.4231,210.8471,209.151,210.1396,223510.0
2019-05-02 09:40:00,231.69,233.34,231.69,232.24,114206.0,210.1396,211.6362,210.1396,210.6385,114206.0
2019-05-02 09:50:00,232.34,232.82,231.67,232.6,62168.0,210.7292,211.1645,210.1215,210.965,62168.0
2019-05-02 10:00:00,232.58,232.68,231.26,231.39,106270.0,210.9469,211.0375,209.7496,209.8675,106270.0
2019-05-02 10:10:00,231.32,231.86,230.97,231.28,117470.0,209.804,210.2938,209.4866,209.7678,117470.0
2019-05-02 10:20:00,231.32,232.77,231.22,232.0,82040.0,209.804,211.1192,209.7133,210.4208,82040.0
2019-05-02 10:30:00,232.08,232.28,231.37,231.41,65455.0,210.4934,210.6748,209.8494,209.8857,65455.0
2019-05-02 10:40:00,231.35,231.47,230.84,230.88,52961.0,209.8313,209.9401,209.3687,209.405,52961.0
2019-05-02 10:50:00,230.89,230.95,230.52,230.8,55164.0,209.414,209.4685,209.0785,209.3324,55164.0
2019-05-02 11:00:00,230.75,230.81,229.84,230.41,113161.0,209.2871,209.3415,208.4617,208.9787,113161.0
2019-05-02 11:10:00,230.41,230.92,229.3,229.68,80403.0,208.9787,209.4413,207.9719,208.3166,80403.0
2019-05-02 11:20:00,229.72,229.78,228.87,229.21,143308.0,208.3529,208.4073,207.5819,207.8903,143308.0
2019-05-02 11:30:00,229.36,229.82,229.26,229.51,118195.0,208.0264,208.4436,207.9357,208.1624,118195.0
2019-05-02 11:40:00,229.49,229.78,228.5,228.94,115290.0,208.1443,208.4073,207.2463,207.6454,115290.0
2019-05-02 11:50:00,228.99,229.09,228.08,228.84,87481.0,207.6908,207.7815,206.8654,207.5547,87481.0
2019-05-02 12:00:00,228.9,229.0,228.49,228.85,69014.0,207.6091,207.6998,207.2373,207.5638,69014.0
2019-05-02 12:10:00,228.83,229.24,228.67,228.89,67290.0,207.5457,207.9175,207.4005,207.6001,67290.0
2019-05-02 12:20:00,228.85,229.75,228.76,229.0,89892.0,207.5638,208.3801,207.4822,207.6998,89892.0
2019-05-02 12:30:00,229.05,229.62,228.92,229.6,48363.0,207.7452,208.2622,207.6273,208.244,48363.0
2019-05-02 12:40:00,229.65,229.93,229.52,229.8,57709.0,208.2894,208.5433,208.1715,208.4254,57709.0
2019-05-02 12:50:00,229.85,229.93,229.54,229.73,126560.0,208.4708,208.5433,208.1896,208.3619,126560.0
2019-05-02 13:00:00,229.73,229.9,229.32,229.79,180534.0,208.3619,208.5161,207.9901,208.4164,180534.0
2019-05-02 13:10:00,229.79,230.28,229.69,230.06,46230.0,208.4164,208.8608,208.3257,208.6612,46230.0
2019-05-02 13:20:00,230.06,230.2,229.74,229.85,35387.0,208.6612,208.7882,208.371,208.4708,35387.0
2019-05-02 13:30:00,229.84,230.55,229.72,230.48,56890.0,208.4617,209.1057,208.3529,209.0422,56890.0
2019-05-02 13:40:00,230.49,230.81,230.25,230.74,105803.0,209.0512,209.3415,208.8336,209.278,105803.0
2019-05-02 13:50:00,230.72,231.41,230.63,230.89,141206.0,209.2599,209.8857,209.1782,209.414,141206.0
2019-05-02 14:00:00,230.95,231.2,230.79,231.13,97435.0,209.4685,209.6952,209.3233,209.6317,97435.0
2019-05-02 14:10:00,231.14,231.8,231.13,231.62,91325.0,209.6408,210.2394,209.6317,210.0761,91325.0
2019-05-02 14:20:00,231.66,231.8,231.32,231.44,41521.0,210.1124,210.2394,209.804,209.9129,41521.0
2019-05-02 14:30:00,231.45,231.53,230.88,230.93,96599.0,209.922,209.9945,209.405,209.4503,96599.0
2019-05-02 14:40:00,230.91,231.54,230.79,230.91,84355.0,209.4322,210.0036,209.3233,209.4322,84355.0
2019-05-02 14:50:00,230.91,231.18,230.6,230.87,53795.0,209.4322,209.6771,209.151,209.3959,53795.0
2019-05-02 15:00:00,230.89,231.63,230.89,231.46,90646.0,209.414,210.0852,209.414,209.931,90646.0
2019-05-02 15:10:00,231.49,231.59,231.15,231.55,64932.0,209.9582,210.0489,209.6499,210.0127,64932.0
2019-05-02 15:20:00,231.49,231.9,231.49,231.82,83986.0,209.9582,210.3301,209.9582,210.2575,83986.0
2019-05-02 15:30:00,231.79,232.0,231.58,231.87,145197.0,210.2303,210.4208,210.0399,210.3029,145197.0
2019-05-02 15:40:00,231.85,231.86,231.25,231.64,116381.0,210.2848,210.2938,209.7406,210.0943,116381.0
2019-05-02 15:50:00,231.65,232.51,231.62,232.35,322491.0,210.1034,210.8834,210.0761,210.7382,322491.0
2019-05-03 09:30:00,232.84,233.91,232.16,232.65,103983.0,211.1827,212.1531,210.5659,211.0103,103983.0
2019-05-03 09:40:00,232.75,233.0,231.43,232.53,92864.0,211.101,211.3278,209.9038,210.9015,92864.0
2019-05-03 09:50:00,232.58,233.25,232.08,232.39,72217.0,210.9469,211.5545,210.4934,210.7745,72217.0
2019-05-03 10:00:00,232.27,232.58,231.65,232.46,73304.0,210.6657,210.9469,210.1034,210.838,73304.0
2019-05-03 10:10:00,232.55,233.05,231.98,232.42,58024.0,210.9196,211.3731,210.4027,210.8017,58024.0
2019-05-03 10:20:00,232.37,232.94,232.36,232.6,34439.0,210.7564,211.2734,210.7473,210.965,34439.0
2019-05-03 10:30:00,232.6,233.01,232.46,232.7,64599.0,210.965,211.3369,210.838,211.0557,64599.0
2019-05-03 10:40:00,232.69,232.69,231.83,231.94,75513.0,211.0466,211.0466,210.2666,210.3664,75513.0
2019-05-03 10:50:00,231.94,231.98,231.09,231.19,85272.0,210.3664,210.4027,209.5954,209.6861,85272.0
2019-05-03 11:00:00,231.17,231.66,231.01,231.09,102703.0,209.668,210.1124,209.5229,209.5954,102703.0
2019-05-03 11:10:00,231.1,231.44,228.02,228.08,208126.0,209.6045,209.9129,206.811,206.8654,208126.0
2019-05-03 11:20:00,228.1,230.2,227.18,229.34,510750.0,206.8836,208.7882,206.0491,208.0082,510750.0
2019-05-03 11:30:00,229.4,229.82,229.25,229.47,130023.0,208.0626,208.4436,207.9266,208.1261,130023.0
2019-05-03 11:40:00,229.49,229.71,229.36,229.69,80625.0,208.1443,208.3438,208.0264,208.3257,80625.0
2019-05-03 11:50:00,229.69,230.85,229.57,230.33,93398.0,208.3257,209.3778,208.2168,208.9061,93398.0
2019-05-03 12:00:00,230.27,230.7,229.88,230.34,57407.0,208.8517,209.2417,208.498,208.9152,57407.0
2019-05-03 12:10:00,230.35,230.5,229.76,230.38,50061.0,208.9243,209.0603,208.3891,208.9515,50061.0
2019-05-03 12:20:00,230.31,231.01,230.16,230.94,59415.0,208.888,209.5229,208.7519,209.4594,59415.0
2019-05-03 12:30:00,230.98,231.4,230.88,231.06,57200.0,209.4957,209.8766,209.405,209.5682,57200.0
2019-05-03 12:40:00,231.06,231.28,230.92,231.22,43117.0,209.5682,209.7678,209.4413,209.7133,43117.0
2019-05-03 12:50:00,231.19,231.85,231.19,231.62,44667.0,209.6861,210.2848,209.6861,210.0761,44667.0
2019-05-03 13:00:00,231.68,231.95,231.5,231.56,40094.0,210.1306,210.3754,209.9673,210.0217,40094.0
2019-05-03 13:10:00,231.59,231.81,231.38,231.61,18704.0,210.0489,210.2485,209.8585,210.0671,18704.0
2019-05-03 13:20:00,231.58,231.84,231.42,231.81,39381.0,210.0399,210.2757,209.8947,210.2485,39381.0
2019-05-03 13:30:00,231.83,231.95,231.53,231.64,29172.0,210.2666,210.3754,209.9945,210.0943,29172.0
2019-05-03 13:40:00,231.72,231.95,231.56,231.74,30530.0,210.1668,210.3754,210.0217,210.185,30530.0
2019-05-03 13:50:00,231.72,232.15,231.6,231.76,36796.0,210.1668,210.5568,210.058,210.2031,36796.0
2019-05-03 14:00:00,231.69,231.93,231.5,231.6,29527.0,210.1396,210.3573,209.9673,210.058,29527.0
2019-05-03 14:10:00,231.61,231.74,231.44,231.53,30800.0,210.0671,210.185,209.9129,209.9945,30800.0
2019-05-03 14:20:00,231.5,231.57,231.2,231.37,40443.0,209.9673,210.0308,209.6952,209.8494,40443.0
2019-05-03 14:30:00,231.32,231.34,230.97,231.27,46735.0,209.804,209.8222,209.4866,209.7587,46735.0
2019-05-03 14:40:00,231.24,231.48,230.92,231.3,67779.0,209.7315,209.9492,209.4413,209.7859,67779.0
2019-05-03 14:50:00,231.32,231.45,231.08,231.34,31688.0,209.804,209.922,209.5864,209.8222,31688.0
2019-05-03 15:00:00,231.34,231.75,231.25,231.54,31910.0,209.8222,210.1941,209.7406,210.0036,31910.0
2019-05-03 15:10:00,231.54,231.72,231.48,231.51,34284.0,210.0036,210.1668,209.9492,209.9764,34284.0
2019-05-03 15:20:00,231.51,231.78,231.44,231.75,29637.0,209.9764,210.2213,209.9129,210.1941,29637.0
2019-05-03 15:30:00,231.72,231.97,231.65,231.94,40442.0,210.1668,210.3936,210.1034,210.3664,40442.0
2019-05-03 15:40:00,231.94,232.09,231.67,232.05,74891.0,210.3664,210.5024,210.1215,210.4661,74891.0
2019-05-03 15:50:00,232.05,232.08,231.73,231.88,165225.0,210.4661,210.4934,210.1759,210.312,165225.0
2019-05-06 09:30:00,228.17,231.7,227.5,231.35,195533.0,206.947,210.1487,206.3394,209.8313,195533.0
2019-05-06 09:40:00,231.67,231.95,230.76,231.23,113623.0,210.1215,210.3754,209.2961,209.7224,113623.0
2019-05-06 09:50:00,231.28,231.64,230.58,231.18,57212.0,209.7678,210.0943,209.1329,209.6771,57212.0
2019-05-06 10:00:00,231.11,231.23,230.09,231.22,84730.0,209.6136,209.7224,208.6885,209.7133,84730.0
2019-05-06 10:10:00,231.16,231.84,230.72,230.99,89623.0,209.6589,210.2757,209.2599,209.5047,89623.0
2019-05-06 10:20:00,230.96,231.05,230.1,230.68,61783.0,209.4775,209.5592,208.6975,209.2236,61783.0
2019-05-06 10:30:00,230.62,230.65,229.72,230.02,103942.0,209.1692,209.1964,208.3529,208.625,103942.0
2019-05-06 10:40:00,230.08,231.03,230.05,230.88,64173.0,208.6794,209.541,208.6522,209.405,64173.0
2019-05-06 10:50:00,230.93,231.57,230.7,231.11,86172.0,209.4503,210.0308,209.2417,209.6136,86172.0
2019-05-06 11:00:00,231.14,231.19,230.33,230.59,71266.0,209.6408,209.6861,208.9061,209.1419,71266.0
2019-05-06 11:10:00,230.67,230.69,230.05,230.51,42670.0,209.2145,209.2326,208.6522,209.0694,42670.0
2019-05-06 11:20:00,230.46,231.24,230.45,231.05,36224.0,209.024,209.7315,209.015,209.5592,36224.0
2019-05-06 11:30:00,231.11,231.52,230.64,231.4,34232.0,209.6136,209.9854,209.1873,209.8766,34232.0
2019-05-06 11:40:00,231.43,231.54,231.08,231.18,26199.0,209.9038,210.0036,209.5864,209.6771,26199.0
2019-05-06 11:50:00,231.24,232.07,231.02,232.07,87928.0,209.7315,210.4843,209.532,210.4843,87928.0
2019-05-06 12:00:00,232.06,232.41,231.82,232.09,101042.0,210.4752,210.7927,210.2575,210.5024,101042.0
2019-05-06 12:10:00,232.1,232.45,231.9,232.42,40539.0,210.5115,210.8289,210.3301,210.8017,40539.0
2019-05-06 12:20:00,232.41,232.68,232.07,232.26,70236.0,210.7927,211.0375,210.4843,210.6566,70236.0
2019-05-06 12:30:00,232.31,232.62,232.28,232.37,44462.0,210.702,210.9831,210.6748,210.7564,44462.0
2019-05-06 12:40:00,232.33,232.52,231.83,231.85,23925.0,210.7201,210.8924,210.2666,210.2848,23925.0
2019-05-06 12:50:00,231.91,232.07,231.8,231.85,58603.0,210.3392,210.4843,210.2394,210.2848,58603.0
2019-05-06 13:00:00,231.85,231.94,231.4,231.65,63230.0,210.2848,210.3664,209.8766,210.1034,63230.0
2019-05-06 13:10:00,231.66,233.86,231.65,233.35,169332.0,210.1124,212.1078,210.1034,211.6452,169332.0
2019-05-06 13:20:00,233.34,233.59,232.9,233.43,93083.0,211.6362,211.8629,211.2371,211.7178,93083.0
2019-05-06 13:30:00,233.46,235.0,233.41,234.88,356589.0,211.745,213.1418,211.6996,213.0329,356589.0
2019-05-06 13:40:00,234.9,235.9,234.83,235.23,263075.0,213.0511,213.958,212.9876,213.3504,263075.0
2019-05-06 13:50:00,235.24,235.44,234.6,235.44,99531.0,213.3594,213.5408,212.779,213.5408,99531.0
2019-05-06 14:00:00,235.49,235.8,235.0,235.76,61893.0,213.5862,213.8673,213.1418,213.8311,61893.0
2019-05-06 14:10:00,235.75,237.65,235.68,237.59,313744.0,213.822,215.5453,213.7585,215.4909,313744.0
2019-05-06 14:20:00,237.56,237.95,236.82,237.46,181640.0,215.4636,215.8174,214.7925,215.3729,181640.0
2019-05-06 14:30:00,237.46,238.49,236.96,238.15,350211.0,215.3729,216.3071,214.9195,215.9988,350211.0
2019-05-06 14:40:00,238.08,239.34,237.88,238.82,218978.0,215.9353,217.0781,215.7539,216.6064,218978.0
2019-05-06 14:50:00,238.84,239.4,238.49,239.35,179523.0,216.6246,217.1325,216.3071,217.0871,179523.0
2019-05-06 15:00:00,239.27,239.72,239.0,239.48,166490.0,217.0146,217.4227,216.7697,217.2051,166490.0
2019-05-06 15:10:00,239.47,239.83,238.95,239.05,155962.0,217.196,217.5225,216.7244,216.8151,155962.0
2019-05-06 15:20:00,239.06,239.79,238.97,239.67,155720.0,216.8241,217.4862,216.7425,217.3774,155720.0
2019-05-06 15:30:00,239.64,240.15,239.28,240.01,235359.0,217.3502,217.8127,217.0237,217.6858,235359.0
2019-05-06 15:40:00,240.01,240.49,239.6,240.43,312817.0,217.6858,218.1211,217.3139,218.0667,312817.0
2019-05-06 15:50:00,240.42,240.57,239.92,240.5,452272.0,218.0576,218.1937,217.6041,218.1302,452272.0
2019-05-07 09:30:00,239.19,243.15,238.6,240.24,352717.0,216.942,220.5337,216.4069,217.8944,352717.0
2019-05-07 09:40:00,240.24,242.99,239.91,241.8,280284.0,217.8944,220.3886,217.5951,219.3093,280284.0
2019-05-07 09:50:00,241.79,241.92,240.0,240.91,209953.0,219.3002,219.4181,217.6767,218.502,209953.0
2019-05-07 10:00:00,240.82,240.91,239.05,239.97,100744.0,218.4204,218.502,216.8151,217.6495,100744.0
2019-05-07 10:10:00,239.95,239.95,238.03,238.53,99557.0,217.6313,217.6313,215.8899,216.3434,99557.0
2019-05-07 10:20:00,238.46,239.49,238.4,239.4,64821.0,216.2799,217.2141,216.2255,217.1325,64821.0
2019-05-07 10:30:00,239.27,239.44,238.33,238.69,60897.0,217.0146,217.1688,216.162,216.4885,60897.0
2019-05-07 10:40:00,238.74,239.1,237.66,238.12,91728.0,216.5339,216.8604,215.5543,215.9716,91728.0
2019-05-07 10:50:00,238.02,239.13,237.66,238.74,71879.0,215.8809,216.8876,215.5543,216.5339,71879.0
2019-05-07 11:00:00,238.7,239.19,238.05,238.84,56140.0,216.4976,216.942,215.9081,216.6246,56140.0
2019-05-07 11:10:00,238.92,239.14,237.57,237.73,80215.0,216.6971,216.8967,215.4727,215.6178,80215.0
2019-05-07 11:20:00,237.75,238.26,237.51,238.0,62069.0,215.636,216.0985,215.4183,215.8627,62069.0
2019-05-07 11:30:00,238.04,238.47,237.32,238.37,69021.0,215.899,216.289,215.246,216.1983,69021.0
2019-05-07 11:40:00,238.38,238.97,238.09,238.73,80692.0,216.2074,216.7425,215.9443,216.5248,80692.0
2019-05-07 11:50:00,238.75,238.78,237.94,238.6,48698.0,216.543,216.5702,215.8083,216.4069,48698.0
2019-05-07 12:00:00,238.6,238.68,237.88,238.46,49714.0,216.4069,216.4795,215.7539,216.2799,49714.0
2019-05-07 12:10:00,238.51,238.53,237.79,237.87,45343.0,216.3253,216.3434,215.6722,215.7448,45343.0
2019-05-07 12:20:00,237.82,239.21,237.82,239.0,70938.0,215.6995,216.9602,215.6995,216.7697,70938.0
2019-05-07 12:30:00,239.05,239.2,238.08,238.16,44695.0,216.8151,216.9511,215.9353,216.0078,44695.0
2019-05-07 12:40:00,238.11,238.38,237.79,238.12,50765.0,215.9625,216.2074,215.6722,215.9716,50765.0
2019-05-07 12:50:00,238.11,238.31,237.32,237.35,67251.0,215.9625,216.1439,215.246,215.2732,67251.0
2019-05-07 13:00:00,237.33,237.48,236.82,236.91,75595.0,215.255,215.3911,214.7925,214.8741,75595.0
2019-05-07 13:10:00,236.91,237.49,236.65,237.25,66502.0,214.8741,215.4002,214.6383,215.1825,66502.0
2019-05-07 13:20:00,237.23,237.31,236.44,236.77,61497.0,215.1643,215.2369,214.4478,214.7471,61497.0
2019-05-07 13:30:00,236.69,237.18,236.48,236.96,53039.0,214.6746,215.119,214.4841,214.9195,53039.0
2019-05-07 13:40:00,236.83,237.35,236.72,237.26,40013.0,214.8015,215.2732,214.7018,215.1915,40013.0
2019-05-07 13:50:00,237.37,237.4,236.9,236.95,39468.0,215.2913,215.3185,214.865,214.9104,39468.0
2019-05-07 14:00:00,236.9,237.5,236.8,237.14,37810.0,214.865,215.4092,214.7743,215.0827,37810.0
2019-05-07 14:10:00,237.13,237.27,236.78,237.14,54405.0,215.0736,215.2006,214.7562,215.0827,54405.0
2019-05-07 14:20:00,237.05,237.53,236.4,236.65,64978.0,215.0011,215.4364,214.4115,214.6383,64978.0
2019-05-07 14:30:00,236.67,237.7,236.43,237.7,68280.0,214.6564,215.5906,214.4387,215.5906,68280.0
2019-05-07 14:40:00,237.75,238.03,237.52,237.96,70575.0,215.636,215.8899,215.4274,215.8264,70575.0
2019-05-07 14:50:00,238.0,238.74,237.9,238.18,72233.0,215.8627,216.5339,215.772,216.026,72233.0
2019-05-07 15:00:00,238.19,238.64,237.92,238.55,65596.0,216.035,216.4432,215.7902,216.3616,65596.0
2019-05-07 15:10:00,238.47,238.77,237.99,238.11,80970.0,216.289,216.5611,215.8536,215.9625,80970.0
2019-05-07 15:20:00,238.14,238.28,237.86,238.18,60407.0,215.9897,216.1167,215.7357,216.026,60407.0
2019-05-07 15:30:00,238.08,238.12,236.97,237.0,108253.0,215.9353,215.9716,214.9285,214.9557,108253.0
2019-05-07 15:40:00,237.0,237.76,237.0,237.7,102309.0,214.9557,215.645,214.9557,215.5906,102309.0
2019-05-07 15:50:00,237.66,238.48,237.53,238.11,251928.0,215.5543,216.2981,215.4364,215.9625,251928.0
2019-05-08 09:30:00,238.0,238.19,235.53,235.94,163445.0,215.8627,216.035,213.6225,213.9943,163445.0
2019-05-08 09:40:00,235.88,238.66,235.86,237.98,94670.0,213.9399,216.4613,213.9218,215.8446,94670.0
2019-05-08 09:50:00,237.97,238.64,237.7,238.4,55024.0,215.8355,216.4432,215.5906,216.2255,55024.0
2019-05-08 10:00:00,238.48,238.57,237.78,237.85,49637.0,216.2981,216.3797,215.6632,215.7267,49637.0
2019-05-08 10:10:00,237.81,238.58,237.23,238.15,50370.0,215.6904,216.3888,215.1643,215.9988,50370.0
2019-05-08 10:20:00,238.02,238.38,236.96,237.12,66160.0,215.8809,216.2074,214.9195,215.0646,66160.0
2019-05-08 10:30:00,237.19,237.35,236.18,236.63,62039.0,215.1281,215.2732,214.212,214.6201,62039.0
2019-05-08 10:40:00,236.7,237.86,236.59,237.52,48639.0,214.6836,215.7357,214.5839,215.4274,48639.0
2019-05-08 10:50:00,237.58,237.87,237.12,237.73,36611.0,215.4818,215.7448,215.0646,215.6178,36611.0
2019-05-08 11:00:00,237.77,238.45,237.1,238.0,131978.0,215.6541,216.2709,215.0464,215.8627,131978.0
2019-05-08 11:10:00,238.06,238.84,237.91,238.67,71465.0,215.9171,216.6246,215.7811,216.4704,71465.0
2019-05-08 11:20:00,238.6,239.45,238.57,238.71,59363.0,216.4069,217.1778,216.3797,216.5067,59363.0
2019-05-08 11:30:00,238.75,239.32,238.01,238.14,59746.0,216.543,217.0599,215.8718,215.9897,59746.0
2019-05-08 11:40:00,238.19,238.64,238.08,238.62,44028.0,216.035,216.4432,215.9353,216.425,44028.0
2019-05-08 11:50:00,238.57,238.82,238.03,238.64,35162.0,216.3797,216.6064,215.8899,216.4432,35162.0
2019-05-08 12:00:00,238.75,239.19,238.6,239.01,54631.0,216.543,216.942,216.4069,216.7788,54631.0
2019-05-08 12:10:00,238.94,239.44,238.71,239.3,40852.0,216.7153,217.1688,216.5067,217.0418,40852.0
2019-05-08 12:20:00,239.32,240.21,239.15,240.17,99732.0,217.0599,217.8672,216.9057,217.8309,99732.0
2019-05-08 12:30:00,240.18,240.3,239.87,240.18,53089.0,217.8399,217.9488,217.5588,217.8399,53089.0
2019-05-08 12:40:00,240.16,240.28,239.57,239.7,49639.0,217.8218,217.9306,217.2867,217.4046,49639.0
2019-05-08 12:50:00,239.6,239.81,239.43,239.62,24757.0,217.3139,217.5044,217.1597,217.332,24757.0
2019-05-08 13:00:00,239.61,240.3,239.61,240.03,50009.0,217.323,217.9488,217.323,217.7039,50009.0
2019-05-08 13:10:00,239.98,240.06,239.75,239.9,29158.0,217.6585,217.7311,217.4499,217.586,29158.0
2019-05-08 13:20:00,239.98,240.09,239.75,240.0,20160.0,217.6585,217.7583,217.4499,217.6767,20160.0
2019-05-08 13:30:00,240.03,240.13,239.68,239.72,55528.0,217.7039,217.7946,217.3865,217.4227,55528.0
2019-05-08 13:40:00,239.74,240.1,239.62,239.91,46629.0,217.4409,217.7674,217.332,217.5951,46629.0
2019-05-08 13:50:00,239.91,240.24,239.77,240.17,39930.0,217.5951,217.8944,217.4681,217.8309,39930.0
2019-05-08 14:00:00,240.25,240.48,240.02,240.24,48428.0,217.9034,218.112,217.6948,217.8944,48428.0
2019-05-08 14:10:00,240.24,240.31,239.86,240.07,32843.0,217.8944,217.9579,217.5497,217.7402,32843.0
2019-05-08 14:20:00,240.12,240.23,239.77,240.06,28970.0,217.7855,217.8853,217.4681,217.7311,28970.0
2019-05-08 14:30:00,240.08,240.25,239.96,240.0,45782.0,217.7492,217.9034,217.6404,217.6767,45782.0
2019-05-08 14:40:00,240.03,240.27,239.92,240.0,32320.0,217.7039,217.9216,217.6041,217.6767,32320.0
2019-05-08 14:50:00,239.97,240.29,239.95,240.13,37354.0,217.6495,217.9397,217.6313,217.7946,37354.0
2019-05-08 15:00:00,240.14,240.75,240.14,240.53,80055.0,217.8037,218.3569,217.8037,218.1574,80055.0
2019-05-08 15:10:00,240.52,240.62,240.33,240.54,38398.0,218.1483,218.239,217.976,218.1665,38398.0
2019-05-08 15:20:00,240.61,240.75,240.49,240.62,46379.0,218.2299,218.3569,218.1211,218.239,46379.0
2019-05-08 15:30:00,240.59,240.81,240.41,240.63,125355.0,218.2118,218.4113,218.0486,218.2481,125355.0
2019-05-08 15:40:00,240.6,240.73,239.84,240.18,110293.0,218.2209,218.3388,217.5316,217.8399,110293.0
2019-05-08 15:50:00,240.21,240.21,239.15,239.34,273456.0,217.8672,217.8672,216.9057,217.0781,273456.0
2019-05-09 09:30:00,236.6,238.03,236.49,237.77,168941.0,214.5929,215.8899,214.4932,215.6541,168941.0
2019-05-09 09:40:00,237.77,238.75,237.44,237.79,117152.0,215.6541,216.543,215.3548,215.6722,117152.0
2019-05-09 09:50:00,237.85,239.26,237.54,237.54,127142.0,215.7267,217.0055,215.4455,215.4455,127142.0
2019-05-09 10:00:00,237.53,238.6,237.01,238.3,77941.0,215.4364,216.4069,214.9648,216.1348,77941.0
2019-05-09 10:10:00,238.41,238.73,238.06,238.06,64182.0,216.2346,216.5248,215.9171,215.9171,64182.0
2019-05-09 10:20:00,238.0,238.5,237.4,237.73,61676.0,215.8627,216.3162,215.3185,215.6178,61676.0
2019-05-09 10:30:00,237.74,237.9,237.1,237.1,64946.0,215.6269,215.772,215.0464,215.0464,64946.0
2019-05-09 10:40:00,237.1,238.03,237.07,237.49,104235.0,215.0464,215.8899,215.0192,215.4002,104235.0
2019-05-09 10:50:00,237.58,237.6,236.33,236.48,103495.0,215.4818,215.4999,214.348,214.4841,103495.0
2019-05-09 11:00:00,236.47,237.15,236.41,236.59,48241.0,214.475,215.0918,214.4206,214.5839,48241.0
2019-05-09 11:10:00,236.51,236.82,236.02,236.12,45411.0,214.5113,214.7925,214.0669,214.1576,45411.0
2019-05-09 11:20:00,236.16,236.29,235.67,235.91,49122.0,214.1939,214.3118,213.7494,213.9671,49122.0
2019-05-09 11:30:00,235.93,236.25,235.79,236.0,72712.0,213.9853,214.2755,213.8583,214.0487,72712.0
2019-05-09 11:40:00,235.98,236.87,235.92,236.57,52593.0,214.0306,214.8378,213.9762,214.5657,52593.0
2019-05-09 11:50:00,236.52,237.18,236.4,236.99,65339.0,214.5204,215.119,214.4115,214.9467,65339.0
2019-05-09 12:00:00,237.18,238.5,236.91,238.39,111488.0,215.119,216.3162,214.8741,216.2164,111488.0
2019-05-09 12:10:00,238.5,239.14,237.97,239.04,113769.0,216.3162,216.8967,215.8355,216.806,113769.0
2019-05-09 12:20:00,238.98,239.71,238.55,239.17,94046.0,216.7516,217.4137,216.3616,216.9239,94046.0
2019-05-09 12:30:00,239.29,240.5,239.25,240.16,87775.0,217.0327,218.1302,216.9964,217.8218,87775.0
2019-05-09 12:40:00,240.16,240.54,239.26,239.53,85997.0,217.8218,218.1665,217.0055,217.2504,85997.0
2019-05-09 12:50:00,239.46,240.11,239.36,239.56,52035.0,217.1869,217.7765,217.0962,217.2776,52035.0
2019-05-09 13:00:00,239.6,240.1,239.16,239.16,39829.0,217.3139,217.7674,216.9148,216.9148,39829.0
2019-05-09 13:10:00,239.21,239.46,238.47,238.75,75381.0,216.9602,217.1869,216.289,216.543,75381.0
2019-05-09 13:20:00,238.78,238.95,238.6,238.9,32857.0,216.5702,216.7244,216.4069,216.679,32857.0
2019-05-09 13:30:00,238.87,239.01,238.67,238.89,45171.0,216.6518,216.7788,216.4704,216.6699,45171.0
2019-05-09 13:40:00,238.88,240.27,238.75,239.96,65974.0,216.6609,217.9216,216.543,217.6404,65974.0
2019-05-09 13:50:00,239.87,239.98,239.21,239.31,43496.0,217.5588,217.6585,216.9602,217.0509,43496.0
2019-05-09 14:00:00,239.36,239.75,239.27,239.51,62229.0,217.0962,217.4499,217.0146,217.2323,62229.0
2019-05-09 14:10:00,239.51,239.85,239.17,239.77,53418.0,217.2323,217.5406,216.9239,217.4681,53418.0
2019-05-09 14:20:00,239.8,240.03,239.4,239.76,50038.0,217.4953,217.7039,217.1325,217.459,50038.0
2019-05-09 14:30:00,239.76,240.09,239.6,240.07,60629.0,217.459,217.7583,217.3139,217.7402,60629.0
2019-05-09 14:40:00,240.04,240.35,239.85,239.88,54607.0,217.713,217.9941,217.5406,217.5678,54607.0
2019-05-09 14:50:00,239.91,239.98,238.2,238.53,53251.0,217.5951,217.6585,216.0441,216.3434,53251.0
2019-05-09 15:00:00,238.56,239.01,238.17,238.2,70439.0,216.3706,216.7788,216.0169,216.0441,70439.0
2019-05-09 15:10:00,238.2,238.79,237.76,238.79,82925.0,216.0441,216.5792,215.645,216.5792,82925.0
2019-05-09 15:20:00,238.83,239.09,238.31,238.55,68539.0,216.6155,216.8513,216.1439,216.3616,68539.0
2019-05-09 15:30:00,238.55,239.04,238.38,238.98,112306.0,216.3616,216.806,216.2074,216.7516,112306.0
2019-05-09 15:40:00,238.94,238.94,237.92,237.97,55388.0,216.7153,216.7153,215.7902,215.8355,55388.0
2019-05-09 15:50:00,237.96,238.42,237.85,237.98,203705.0,215.8264,216.2437,215.7267,215.8446,203705.0
2019-05-10 09:30:00,239.97,240.67,238.5,239.22,165885.0,217.6495,218.2844,216.3162,216.9692,165885.0
2019-05-10 09:40:00,239.33,239.65,238.03,238.24,80213.0,217.069,217.3592,215.8899,216.0804,80213.0
2019-05-10 09:50:00,238.28,238.52,237.51,237.7,48539.0,216.1167,216.3343,215.4183,215.5906,48539.0
2019-05-10 10:00:00,237.64,238.04,237.13,237.65,64038.0,215.5362,215.899,215.0736,215.5453,64038.0
2019-05-10 10:10:00,237.71,237.84,236.65,237.0,54292.0,215.5997,215.7176,214.6383,214.9557,54292.0
2019-05-10 10:20:00,237.08,237.63,236.79,237.26,37079.0,215.0283,215.5271,214.7653,215.1915,37079.0
2019-05-10 10:30:00,237.19,237.39,237.03,237.26,51224.0,215.1281,215.3095,214.9829,215.1915,51224.0
2019-05-10 10:40:00,237.14,237.62,236.37,237.14,82273.0,215.0827,215.5181,214.3843,215.0827,82273.0
2019-05-10 10:50:00,237.15,237.38,236.71,236.83,51505.0,215.0918,215.3004,214.6927,214.8015,51505.0
2019-05-10 11:00:00,236.83,237.44,236.54,236.98,50485.0,214.8015,215.3548,214.5385,214.9376,50485.0
2019-05-10 11:10:00,237.08,237.86,237.02,237.69,39782.0,215.0283,215.7357,214.9739,215.5816,39782.0
2019-05-10 11:20:00,237.85,238.41,237.83,238.23,68528.0,215.7267,216.2346,215.7085,216.0713,68528.0
2019-05-10 11:30:00,238.24,238.58,237.47,238.14,64062.0,216.0804,216.3888,215.382,215.9897,64062.0
2019-05-10 11:40:00,238.09,238.36,237.72,237.9,51427.0,215.9443,216.1892,215.6088,215.772,51427.0
2019-05-10 11:50:00,237.86,238.28,237.41,238.06,50725.0,215.7357,216.1167,215.3276,215.9171,50725.0
2019-05-10 12:00:00,238.08,238.47,237.6,238.04,45475.0,215.9353,216.289,215.4999,215.899,45475.0
2019-05-10 12:10:00,238.0,238.69,237.84,238.66,51222.0,215.8627,216.4885,215.7176,216.4613,51222.0
2019-05-10 12:20:00,238.67,239.02,238.2,238.94,49833.0,216.4704,216.7878,216.0441,216.7153,49833.0
2019-05-10 12:30:00,238.96,239.54,238.91,239.15,47776.0,216.7334,217.2595,216.6881,216.9057,47776.0
2019-05-10 12:40:00,239.12,239.3,238.86,239.11,32864.0,216.8785,217.0418,216.6427,216.8695,32864.0
2019-05-10 12:50:00,239.13,239.85,239.08,239.6,51874.0,216.8876,217.5406,216.8423,217.3139,51874.0
2019-05-10 13:00:00,239.68,240.16,239.47,239.71,63163.0,217.3865,217.8218,217.196,217.4137,63163.0
2019-05-10 13:10:00,239.79,240.44,239.52,240.33,68538.0,217.4862,218.0758,217.2413,217.976,68538.0
2019-05-10 13:20:00,240.32,240.59,239.7,239.78,40388.0,217.9669,218.2118,217.4046,217.4772,40388.0
2019-05-10 13:30:00,239.84,240.42,239.7,240.31,44377.0,217.5316,218.0576,217.4046,217.9579,44377.0
2019-05-10 13:40:00,240.3,240.91,240.19,240.8,75047.0,217.9488,218.502,217.849,218.4023,75047.0
2019-05-10 13:50:00,240.84,241.22,240.72,240.98,54075.0,218.4386,218.7832,218.3297,218.5655,54075.0
2019-05-10 14:00:00,240.93,241.61,240.92,241.19,54405.0,218.5202,219.1369,218.5111,218.756,54405.0
2019-05-10 14:10:00,241.25,241.34,240.39,240.53,57771.0,218.8104,218.892,218.0304,218.1574,57771.0
2019-05-10 14:20:00,240.53,240.87,240.45,240.78,31578.0,218.1574,218.4658,218.0848,218.3841,31578.0
2019-05-10 14:30:00,240.72,240.9,240.48,240.8,55652.0,218.3297,218.493,218.112,218.4023,55652.0
2019-05-10 14:40:00,240.82,241.49,240.78,241.4,57130.0,218.4204,219.0281,218.3841,218.9465,57130.0
2019-05-10 14:50:00,241.46,242.07,241.41,241.79,106800.0,219.0009,219.5541,218.9555,219.3002,106800.0
2019-05-10 15:00:00,241.79,241.9,241.57,241.77,39166.0,219.3002,219.4,219.1007,219.2821,39166.0
2019-05-10 15:10:00,241.71,242.43,241.48,242.27,55487.0,219.2276,219.8807,219.019,219.7355,55487.0
2019-05-10 15:20:00,242.27,242.62,242.25,242.33,80730.0,219.7355,220.053,219.7174,219.79,80730.0
2019-05-10 15:30:00,242.33,242.58,241.28,241.43,136969.0,219.79,220.0167,218.8376,218.9737,136969.0
2019-05-10 15:40:00,241.45,241.6,240.93,241.13,114940.0,218.9918,219.1279,218.5202,218.7016,114940.0
2019-05-10 15:50:00,241.11,241.22,240.55,240.81,384390.0,218.6834,218.7832,218.1755,218.4113,384390.0
2019-05-13 09:30:00,236.45,239.42,236.19,238.84,313456.0,214.4569,217.1506,214.2211,216.6246,313456.0
2019-05-13 09:40:00,238.74,239.54,237.85,238.03,154278.0,216.5339,217.2595,215.7267,215.8899,154278.0
2019-05-13 09:50:00,237.94,239.33,237.73,239.0,147286.0,215.8083,217.069,215.6178,216.7697,147286.0
2019-05-13 10:00:00,239.02,239.06,237.22,237.72,106020.0,216.7878,216.8241,215.1553,215.6088,106020.0
2019-05-13 10:10:00,237.72,238.94,237.72,238.94,93860.0,215.6088,216.7153,215.6088,216.7153,93860.0
2019-05-13 10:20:00,238.89,239.12,237.81,237.96,60910.0,216.6699,216.8785,215.6904,215.8264,60910.0
2019-05-13 10:30:00,237.86,238.3,237.28,238.29,101515.0,215.7357,216.1348,215.2097,216.1257,101515.0
2019-05-13 10:40:00,238.32,238.94,238.05,238.59,97555.0,216.153,216.7153,215.9081,216.3978,97555.0
2019-05-13 10:50:00,238.52,239.05,238.46,239.05,63415.0,216.3343,216.8151,216.2799,216.8151,63415.0
2019-05-13 11:00:00,239.0,239.58,238.92,239.19,74456.0,216.7697,217.2958,216.6971,216.942,74456.0
2019-05-13 11:10:00,239.19,239.83,238.72,238.9,89895.0,216.942,217.5225,216.5157,216.679,89895.0
2019-05-13 11:20:00,238.89,239.4,238.44,238.84,57847.0,216.6699,217.1325,216.2618,216.6246,57847.0
2019-05-13 11:30:00,238.84,239.08,238.75,238.86,64074.0,216.6246,216.8423,216.543,216.6427,64074.0
2019-05-13 11:40:00,238.81,239.05,238.33,238.5,43219.0,216.5974,216.8151,216.162,216.3162,43219.0
2019-05-13 11:50:00,238.43,238.89,237.89,238.8,43036.0,216.2527,216.6699,215.7629,216.5883,43036.0
2019-05-13 12:00:00,238.81,238.95,238.23,238.24,50775.0,216.5974,216.7244,216.0713,216.0804,50775.0
2019-05-13 12:10:00,238.24,239.29,238.24,239.29,63650.0,216.0804,217.0327,216.0804,217.0327,63650.0
2019-05-13 12:20:00,239.26,239.27,238.69,238.82,77820.0,217.0055,217.0146,216.4885,216.6064,77820.0
2019-05-13 12:30:00,238.85,238.85,238.1,238.43,35421.0,216.6337,216.6337,215.9534,216.2527,35421.0
2019-05-13 12:40:00,238.46,239.1,238.39,238.88,26155.0,216.2799,216.8604,216.2164,216.6609,26155.0
2019-05-13 12:50:00,238.83,238.91,238.0,238.0,52040.0,216.6155,216.6881,215.8627,215.8627,52040.0
2019-05-13 13:00:00,237.91,238.05,237.71,237.8,30424.0,215.7811,215.9081,215.5997,215.6813,30424.0
2019-05-13 13:10:00,237.78,237.89,237.34,237.4,31611.0,215.6632,215.7629,215.2641,215.3185,31611.0
2019-05-13 13:20:00,237.42,237.74,237.2,237.56,20615.0,215.3367,215.6269,215.1371,215.4636,20615.0
2019-05-13 13:30:00,237.58,238.39,237.56,238.05,38440.0,215.4818,216.2164,215.4636,215.9081,38440.0
2019-05-13 13:40:00,238.14,238.26,237.62,238.02,29577.0,215.9897,216.0985,215.5181,215.8809,29577.0
2019-05-13 13:50:00,238.07,238.3,237.84,238.19,22959.0,215.9262,216.1348,215.7176,216.035,22959.0
2019-05-13 14:00:00,238.16,238.63,237.98,238.41,32933.0,216.0078,216.4341,215.8446,216.2346,32933.0
2019-05-13 14:10:00,238.43,238.44,237.98,238.1,28705.0,216.2527,216.2618,215.8446,215.9534,28705.0
2019-05-13 14:20:00,238.14,239.27,238.09,239.19,64420.0,215.9897,217.0146,215.9443,216.942,64420.0
2019-05-13 14:30:00,239.27,239.52,239.03,239.25,60194.0,217.0146,217.2413,216.7969,216.9964,60194.0
2019-05-13 14:40:00,239.23,239.77,238.72,239.61,49519.0,216.9783,217.4681,216.5157,217.323,49519.0
2019-05-13 14:50:00,239.65,240.1,239.61,239.61,50147.0,217.3592,217.7674,217.323,217.323,50147.0
2019-05-13 15:00:00,239.61,240.04,239.43,239.68,39172.0,217.323,217.713,217.1597,217.3865,39172.0
2019-05-13 15:10:00,239.69,239.92,239.11,239.17,83226.0,217.3955,217.6041,216.8695,216.9239,83226.0
2019-05-13 15:20:00,239.2,239.26,238.41,238.68,72450.0,216.9511,217.0055,216.2346,216.4795,72450.0
2019-05-13 15:30:00,238.66,238.81,238.36,238.71,125549.0,216.4613,216.5974,216.1892,216.5067,125549.0
2019-05-13 15:40:00,238.75,239.39,238.74,239.34,146042.0,216.543,217.1234,216.5339,217.0781,146042.0
2019-05-13 15:50:00,239.3,239.89,239.03,239.59,322928.0,217.0418,217.5769,216.7969,217.3048,322928.0
2019-05-14 09:30:00,240.64,240.99,239.01,239.29,157982.0,218.2572,218.5746,216.7788,217.0327,157982.0
2019-05-14 09:40:00,239.24,239.61,238.8,239.05,77573.0,216.9874,217.323,216.5883,216.8151,77573.0
2019-05-14 09:50:00,239.17,239.25,238.55,238.75,70336.0,216.9239,216.9964,216.3616,216.543,70336.0
2019-05-14 10:00:00,238.74,239.0,238.25,238.42,77996.0,216.5339,216.7697,216.0895,216.2437,77996.0
2019-05-14 10:10:00,238.44,238.62,238.01,238.2,75709.0,216.2618,216.425,215.8718,216.0441,75709.0
2019-05-14 10:20:00,238.25,238.29,237.67,237.67,82600.0,216.0895,216.1257,215.5634,215.5634,82600.0
2019-05-14 10:30:00,237.74,237.84,236.69,237.69,110538.0,215.6269,215.7176,214.6746,215.5816,110538.0
2019-05-14 10:40:00,237.63,238.16,237.35,237.9,79090.0,215.5271,216.0078,215.2732,215.772,79090.0
2019-05-14 10:50:00,237.89,238.31,237.79,237.99,73688.0,215.7629,216.1439,215.6722,215.8536,73688.0
2019-05-14 11:00:00,237.95,238.03,237.45,237.94,57880.0,215.8174,215.8899,215.3639,215.8083,57880.0
2019-05-14 11:10:00,237.95,238.06,237.57,237.73,49081.0,215.8174,215.9171,215.4727,215.6178,49081.0
2019-05-14 11:20:00,237.69,238.09,237.24,237.41,75420.0,215.5816,215.9443,215.1734,215.3276,75420.0
2019-05-14 11:30:00,237.41,237.97,237.31,237.5,83181.0,215.3276,215.8355,215.2369,215.4092,83181.0
2019-05-14 11:40:00,237.48,237.82,237.4,237.5,79026.0,215.3911,215.6995,215.3185,215.4092,79026.0
2019-05-14 11:50:00,237.61,237.78,237.4,237.5,65855.0,215.509,215.6632,215.3185,215.4092,65855.0
2019-05-14 12:00:00,237.46,237.59,237.11,237.16,53647.0,215.3729,215.4909,215.0555,215.1008,53647.0
2019-05-14 12:10:00,237.15,237.45,236.45,236.59,77686.0,215.0918,215.3639,214.4569,214.5839,77686.0
2019-05-14 12:20:00,236.63,236.91,236.34,236.78,93421.0,214.6201,214.8741,214.3571,214.7562,93421.0
2019-05-14 12:30:00,236.77,236.83,236.39,236.75,70525.0,214.7471,214.8015,214.4025,214.729,70525.0
2019-05-14 12:40:00,236.72,237.22,236.45,237.05,78086.0,214.7018,215.1553,214.4569,215.0011,78086.0
2019-05-14 12:50:00,237.05,238.14,236.75,238.05,177674.0,215.0011,215.9897,214.729,215.9081,177674.0
2019-05-14 13:00:00,238.05,238.17,237.51,238.08,129653.0,215.9081,216.0169,215.4183,215.9353,129653.0
2019-05-14 13:10:00,238.1,238.42,238.0,238.28,98948.0,215.9534,216.2437,215.8627,216.1167,98948.0
2019-05-14 13:20:00,238.32,238.33,237.85,237.93,45467.0,216.153,216.162,215.7267,215.7992,45467.0
2019-05-14 13:30:00,237.99,238.16,237.81,237.99,41486.0,215.8536,216.0078,215.6904,215.8536,41486.0
2019-05-14 13:40:00,237.99,238.01,237.7,238.0,52069.0,215.8536,215.8718,215.5906,215.8627,52069.0
2019-05-14 13:50:00,238.06,238.25,237.95,238.01,48196.0,215.9171,216.0895,215.8174,215.8718,48196.0
2019-05-14 14:00:00,238.01,238.1,237.39,237.84,55995.0,215.8718,215.9534,215.3095,215.7176,55995.0
2019-05-14 14:10:00,237.88,238.4,237.81,238.28,116209.0,215.7539,216.2255,215.6904,216.1167,116209.0
2019-05-14 14:20:00,238.3,238.4,238.1,238.35,90157.0,216.1348,216.2255,215.9534,216.1802,90157.0
2019-05-14 14:30:00,238.34,238.55,238.33,238.38,84967.0,216.1711,216.3616,216.162,216.2074,84967.0
2019-05-14 14:40:00,238.39,238.51,238.11,238.42,111169.0,216.2164,216.3253,215.9625,216.2437,111169.0
2019-05-14 14:50:00,238.41,238.54,238.2,238.45,150049.0,216.2346,216.3525,216.0441,216.2709,150049.0
2019-05-14 15:00:00,238.42,238.75,238.32,238.68,134365.0,216.2437,216.543,216.153,216.4795,134365.0
2019-05-14 15:10:00,238.7,238.8,238.05,238.21,96150.0,216.4976,216.5883,215.9081,216.0532,96150.0
2019-05-14 15:20:00,238.24,238.64,238.22,238.27,89578.0,216.0804,216.4432,216.0623,216.1076,89578.0
2019-05-14 15:30:00,238.26,238.28,237.17,237.33,189115.0,216.0985,216.1167,215.1099,215.255,189115.0
2019-05-14 15:40:00,237.36,237.6,237.02,237.25,124790.0,215.2822,215.4999,214.9739,215.1825,124790.0
2019-05-14 15:50:00,237.25,237.56,236.28,236.54,459065.0,215.1825,215.4636,214.3027,214.5385,459065.0
2019-05-15 09:30:00,235.2,235.77,232.62,232.92,165423.0,213.3232,213.8401,210.9831,211.2552,165423.0
2019-05-15 09:40:00,232.92,234.9,232.92,234.1,83298.0,211.2552,213.0511,211.2552,212.3255,83298.0
2019-05-15 09:50:00,234.0,234.89,233.91,234.69,76858.0,212.2348,213.042,212.1531,212.8606,76858.0
2019-05-15 10:00:00,234.68,235.05,233.88,234.6,147271.0,212.8515,213.1871,212.1259,212.779,147271.0
2019-05-15 10:10:00,234.57,235.84,234.35,235.09,88286.0,212.7518,213.9036,212.5522,213.2234,88286.0
2019-05-15 10:20:00,235.15,235.54,234.94,235.44,101494.0,213.2778,213.6315,213.0873,213.5408,101494.0
2019-05-15 10:30:00,235.53,237.05,235.36,235.48,126192.0,213.6225,215.0011,213.4683,213.5771,126192.0
2019-05-15 10:40:00,235.61,235.82,234.36,234.76,90717.0,213.695,213.8855,212.5613,212.9241,90717.0
2019-05-15 10:50:00,234.76,236.34,234.76,236.02,48987.0,212.9241,214.3571,212.9241,214.0669,48987.0
2019-05-15 11:00:00,236.01,236.11,235.36,235.75,49388.0,214.0578,214.1485,213.4683,213.822,49388.0
2019-05-15 11:10:00,235.81,236.32,235.31,236.18,70783.0,213.8764,214.339,213.4229,214.212,70783.0
2019-05-15 11:20:00,236.13,236.42,235.87,236.22,80520.0,214.1667,214.4297,213.9308,214.2483,80520.0
2019-05-15 11:30:00,236.22,236.8,236.21,236.32,65522.0,214.2483,214.7743,214.2392,214.339,65522.0
2019-05-15 11:40:00,236.37,236.51,235.54,236.03,42748.0,214.3843,214.5113,213.6315,214.076,42748.0
2019-05-15 11:50:00,236.02,236.37,235.71,236.27,42193.0,214.0669,214.3843,213.7857,214.2936,42193.0
2019-05-15 12:00:00,236.28,236.88,236.25,236.79,52150.0,214.3027,214.8469,214.2755,214.7653,52150.0
2019-05-15 12:10:00,236.79,237.0,236.37,236.37,87348.0,214.7653,214.9557,214.3843,214.3843,87348.0
2019-05-15 12:20:00,236.37,237.06,236.31,236.9,98789.0,214.3843,215.0101,214.3299,214.865,98789.0
2019-05-15 12:30:00,236.9,236.91,236.51,236.68,30781.0,214.865,214.8741,214.5113,214.6655,30781.0
2019-05-15 12:40:00,236.61,236.85,236.4,236.8,38044.0,214.602,214.8197,214.4115,214.7743,38044.0
2019-05-15 12:50:00,236.73,236.76,235.8,236.11,63624.0,214.7108,214.7381,213.8673,214.1485,63624.0
2019-05-15 13:00:00,236.07,236.7,236.07,236.58,30451.0,214.1122,214.6836,214.1122,214.5748,30451.0
2019-05-15 13:10:00,236.6,236.79,236.13,236.42,45917.0,214.5929,214.7653,214.1667,214.4297,45917.0
2019-05-15 13:20:00,236.49,237.18,236.47,236.95,35006.0,214.4932,215.119,214.475,214.9104,35006.0
2019-05-15 13:30:00,236.89,237.08,236.84,237.0,38713.0,214.856,215.0283,214.8106,214.9557,38713.0
2019-05-15 13:40:00,237.02,237.09,236.69,237.09,56318.0,214.9739,215.0374,214.6746,215.0374,56318.0
2019-05-15 13:50:00,237.09,237.13,236.88,236.91,45326.0,215.0374,215.0736,214.8469,214.8741,45326.0
2019-05-15 14:00:00,236.89,237.41,236.89,237.21,45489.0,214.856,215.3276,214.856,215.1462,45489.0
2019-05-15 14:10:00,237.27,237.53,237.16,237.45,44837.0,215.2006,215.4364,215.1008,215.3639,44837.0
2019-05-15 14:20:00,237.47,237.5,236.89,237.01,57863.0,215.382,215.4092,214.856,214.9648,57863.0
2019-05-15 14:30:00,236.99,237.08,236.49,237.0,79407.0,214.9467,215.0283,214.4932,214.9557,79407.0
2019-05-15 14:40:00,237.0,237.5,236.93,236.99,54121.0,214.9557,215.4092,214.8922,214.9467,54121.0
2019-05-15 14:50:00,236.98,237.04,236.28,236.47,70797.0,214.9376,214.992,214.3027,214.475,70797.0
2019-05-15 15:00:00,236.46,236.5,235.89,236.1,73202.0,214.466,214.5022,213.949,214.1394,73202.0
2019-05-15 15:10:00,236.1,236.29,236.02,236.24,45225.0,214.1394,214.3118,214.0669,214.2664,45225.0
2019-05-15 15:20:00,236.21,236.62,236.15,236.48,107586.0,214.2392,214.6111,214.1848,214.4841,107586.0
2019-05-15 15:30:00,236.48,236.56,236.19,236.38,111725.0,214.4841,214.5567,214.2211,214.3934,111725.0
2019-05-15 15:40:00,236.36,236.76,236.36,236.72,198248.0,214.3753,214.7381,214.3753,214.7018,198248.0
2019-05-15 15:50:00,236.74,236.77,235.95,236.08,284870.0,214.7199,214.7471,214.0034,214.1213,284870.0
2019-05-16 09:30:00,235.89,237.17,235.72,236.64,175757.0,213.949,215.1099,213.7948,214.6292,175757.0
2019-05-16 09:40:00,236.79,237.37,236.5,237.17,71104.0,214.7653,215.2913,214.5022,215.1099,71104.0
2019-05-16 09:50:00,237.16,237.76,236.83,237.5,96932.0,215.1008,215.645,214.8015,215.4092,96932.0
2019-05-16 10:00:00,237.53,237.96,237.03,237.91,139110.0,215.4364,215.8264,214.9829,215.7811,139110.0
2019-05-16 10:10:00,237.9,238.1,237.61,237.98,96932.0,215.772,215.9534,215.509,215.8446,96932.0
2019-05-16 10:20:00,238.1,238.6,237.93,238.38,81174.0,215.9534,216.4069,215.7992,216.2074,81174.0
2019-05-16 10:30:00,238.53,239.24,238.31,238.87,98993.0,216.3434,216.9874,216.1439,216.6518,98993.0
2019-05-16 10:40:00,238.93,239.69,238.88,239.56,79455.0,216.7062,217.3955,216.6609,217.2776,79455.0
2019-05-16 10:50:00,239.6,240.1,239.54,239.92,59627.0,217.3139,217.7674,217.2595,217.6041,59627.0
2019-05-16 11:00:00,239.9,239.99,239.38,239.8,39725.0,217.586,217.6676,217.1144,217.4953,39725.0
2019-05-16 11:10:00,239.74,240.45,239.71,240.19,155273.0,217.4409,218.0848,217.4137,217.849,155273.0
2019-05-16 11:20:00,240.19,240.4,239.9,239.91,95796.0,217.849,218.0395,217.586,217.5951,95796.0
2019-05-16 11:30:00,239.92,240.05,239.33,239.9,74778.0,217.6041,217.722,217.069,217.586,74778.0
2019-05-16 11:40:00,239.9,240.0,239.62,239.77,69422.0,217.586,217.6767,217.332,217.4681,69422.0
2019-05-16 11:50:00,239.72,240.05,239.63,239.89,71709.0,217.4227,217.722,217.3411,217.5769,71709.0
2019-05-16 12:00:00,239.95,240.08,239.52,239.63,50103.0,217.6313,217.7492,217.2413,217.3411,50103.0
2019-05-16 12:10:00,239.64,240.15,239.6,240.06,60171.0,217.3502,217.8127,217.3139,217.7311,60171.0
2019-05-16 12:20:00,240.03,240.05,239.66,239.71,35541.0,217.7039,217.722,217.3683,217.4137,35541.0
2019-05-16 12:30:00,239.74,239.97,239.58,239.64,35972.0,217.4409,217.6495,217.2958,217.3502,35972.0
2019-05-16 12:40:00,239.67,239.96,239.59,239.84,36101.0,217.3774,217.6404,217.3048,217.5316,36101.0
2019-05-16 12:50:00,239.86,239.87,239.15,239.17,48570.0,217.5497,217.5588,216.9057,216.9239,48570.0
2019-05-16 13:00:00,239.16,239.32,239.05,239.22,79515.0,216.9148,217.0599,216.8151,216.9692,79515.0
2019-05-16 13:10:00,239.21,239.51,239.18,239.51,34314.0,216.9602,217.2323,216.933,217.2323,34314.0
2019-05-16 13:20:00,239.47,239.67,239.35,239.52,33490.0,217.196,217.3774,217.0871,217.2413,33490.0
2019-05-16 13:30:00,239.48,239.48,238.89,238.96,35391.0,217.2051,217.2051,216.6699,216.7334,35391.0
2019-05-16 13:40:00,238.92,239.12,238.58,238.64,38587.0,216.6971,216.8785,216.3888,216.4432,38587.0
2019-05-16 13:50:00,238.61,239.0,238.57,238.83,42266.0,216.416,216.7697,216.3797,216.6155,42266.0
2019-05-16 14:00:00,238.83,239.04,238.68,238.86,42178.0,216.6155,216.806,216.4795,216.6427,42178.0
2019-05-16 14:10:00,238.78,239.2,238.71,239.12,30534.0,216.5702,216.9511,216.5067,216.8785,30534.0
2019-05-16 14:20:00,239.11,239.29,239.08,239.26,27397.0,216.8695,217.0327,216.8423,217.0055,27397.0
2019-05-16 14:30:00,239.2,239.36,238.98,239.01,35093.0,216.9511,217.0962,216.7516,216.7788,35093.0
2019-05-16 14:40:00,238.94,239.15,238.86,239.11,32770.0,216.7153,216.9057,216.6427,216.8695,32770.0
2019-05-16 14:50:00,239.13,239.15,238.76,239.02,49009.0,216.8876,216.9057,216.552,216.7878,49009.0
2019-05-16 15:00:00,238.96,239.0,238.36,238.4,45180.0,216.7334,216.7697,216.1892,216.2255,45180.0
2019-05-16 15:10:00,238.34,238.44,237.92,237.94,92832.0,216.1711,216.2618,215.7902,215.8083,92832.0
2019-05-16 15:20:00,237.93,238.33,237.78,238.12,50555.0,215.7992,216.162,215.6632,215.9716,50555.0
2019-05-16 15:30:00,238.12,238.12,237.15,237.19,77428.0,215.9716,215.9716,215.0918,215.1281,77428.0
2019-05-16 15:40:00,237.19,237.21,236.49,236.59,141724.0,215.1281,215.1462,214.4932,214.5839,141724.0
2019-05-16 15:50:00,236.57,236.79,236.12,236.78,323214.0,214.5657,214.7653,214.1576,214.7562,323214.0
2019-05-17 09:30:00,236.17,237.7,235.64,237.48,260090.0,214.2029,215.5906,213.7222,215.3911,260090.0
2019-05-17 09:40:00,237.53,239.41,237.41,239.32,97687.0,215.4364,217.1416,215.3276,217.0599,97687.0
2019-05-17 09:50:00,239.37,239.58,238.08,238.47,103280.0,217.1053,217.2958,215.9353,216.289,103280.0
2019-05-17 10:00:00,238.44,238.79,237.88,238.48,52322.0,216.2618,216.5792,215.7539,216.2981,52322.0
2019-05-17 10:10:00,238.53,239.32,237.83,239.32,41399.0,216.3434,217.0599,215.7085,217.0599,41399.0
2019-05-17 10:20:00,239.45,240.33,239.39,240.04,93800.0,217.1778,217.976,217.1234,217.713,93800.0
2019-05-17 10:30:00,239.99,240.12,239.71,240.04,83814.0,217.6676,217.7855,217.4137,217.713,83814.0
2019-05-17 10:40:00,240.05,240.39,239.95,240.2,54802.0,217.722,218.0304,217.6313,217.8581,54802.0
2019-05-17 10:50:00,240.21,241.38,240.19,240.99,109565.0,217.8672,218.9283,217.849,218.5746,109565.0
2019-05-17 11:00:00,240.99,241.4,240.82,241.15,73623.0,218.5746,218.9465,218.4204,218.7197,73623.0
2019-05-17 11:10:00,241.15,241.4,240.93,241.33,87604.0,218.7197,218.9465,218.5202,218.883,87604.0
2019-05-17 11:20:00,241.35,241.55,241.02,241.07,52603.0,218.9011,219.0825,218.6018,218.6472,52603.0
2019-05-17 11:30:00,241.11,241.31,240.93,241.18,58599.0,218.6834,218.8648,218.5202,218.7469,58599.0
2019-05-17 11:40:00,241.19,241.27,240.9,241.0,59328.0,218.756,218.8286,218.493,218.5837,59328.0
2019-05-17 11:50:00,240.97,241.22,240.82,241.18,37231.0,218.5565,218.7832,218.4204,218.7469,37231.0
2019-05-17 12:00:00,241.15,241.37,240.8,241.19,55372.0,218.7197,218.9193,218.4023,218.756,55372.0
2019-05-17 12:10:00,241.16,241.62,240.98,241.53,38099.0,218.7288,219.146,218.5655,219.0644,38099.0
2019-05-17 12:20:00,241.51,241.62,241.07,241.35,53717.0,219.0462,219.146,218.6472,218.9011,53717.0
2019-05-17 12:30:00,241.33,241.69,241.22,241.4,36086.0,218.883,219.2095,218.7832,218.9465,36086.0
2019-05-17 12:40:00,241.38,241.99,241.35,241.78,53838.0,218.9283,219.4816,218.9011,219.2911,53838.0
2019-05-17 12:50:00,241.75,241.85,241.44,241.44,33213.0,219.2639,219.3546,218.9827,218.9827,33213.0
2019-05-17 13:00:00,241.45,241.71,241.37,241.69,36296.0,218.9918,219.2276,218.9193,219.2095,36296.0
2019-05-17 13:10:00,241.71,242.05,241.61,241.74,39046.0,219.2276,219.536,219.1369,219.2548,39046.0
2019-05-17 13:20:00,241.73,242.22,241.73,241.95,37849.0,219.2458,219.6902,219.2458,219.4453,37849.0
2019-05-17 13:30:00,241.93,242.26,241.63,242.19,71701.0,219.4272,219.7265,219.1551,219.663,71701.0
2019-05-17 13:40:00,242.22,242.41,242.0,242.27,43706.0,219.6902,219.8625,219.4907,219.7355,43706.0
2019-05-17 13:50:00,242.28,242.38,242.05,242.32,26411.0,219.7446,219.8353,219.536,219.7809,26411.0
2019-05-17 14:00:00,242.32,242.44,242.05,242.14,58837.0,219.7809,219.8897,219.536,219.6176,58837.0
2019-05-17 14:10:00,242.14,242.21,241.63,242.19,63280.0,219.6176,219.6811,219.1551,219.663,63280.0
2019-05-17 14:20:00,242.13,242.32,242.09,242.21,38692.0,219.6086,219.7809,219.5723,219.6811,38692.0
2019-05-17 14:30:00,242.19,242.26,242.0,242.08,60989.0,219.663,219.7265,219.4907,219.5632,60989.0
2019-05-17 14:40:00,242.08,242.35,242.01,242.23,39843.0,219.5632,219.8081,219.4997,219.6993,39843.0
2019-05-17 14:50:00,242.24,242.37,242.03,242.23,46114.0,219.7083,219.8262,219.5179,219.6993,46114.0
2019-05-17 15:00:00,242.25,242.32,241.28,241.35,111775.0,219.7174,219.7809,218.8376,218.9011,111775.0
2019-05-17 15:10:00,241.24,241.5,240.95,241.28,129542.0,218.8014,219.0372,218.5383,218.8376,129542.0
2019-05-17 15:20:00,241.28,242.1,241.27,242.01,129163.0,218.8376,219.5814,218.8286,219.4997,129163.0
2019-05-17 15:30:00,241.97,242.01,241.58,241.68,139542.0,219.4635,219.4997,219.1097,219.2004,139542.0
2019-05-17 15:40:00,241.67,242.02,241.16,241.46,159570.0,219.1914,219.5088,218.7288,219.0009,159570.0
2019-05-17 15:50:00,241.42,242.1,241.33,241.42,331617.0,218.9646,219.5814,218.883,218.9646,331617.0
2019-05-20 09:30:00,240.0,241.7,239.77,240.19,317495.0,217.6767,219.2186,217.4681,217.849,317495.0
2019-05-20 09:40:00,239.98,242.33,239.79,242.33,209055.0,217.6585,219.79,217.4862,219.79,209055.0
2019-05-20 09:50:00,242.33,243.86,242.16,243.65,166965.0,219.79,221.1777,219.6358,220.9872,166965.0
2019-05-20 10:00:00,243.59,244.69,242.5,244.34,157764.0,220.9328,221.9305,219.9442,221.613,157764.0
2019-05-20 10:10:00,244.34,244.71,244.01,244.16,116399.0,221.613,221.9486,221.3137,221.4498,116399.0
2019-05-20 10:20:00,244.19,244.6,243.93,244.58,76122.0,221.477,221.8488,221.2411,221.8307,76122.0
2019-05-20 10:30:00,244.58,245.37,244.07,245.12,101680.0,221.8307,222.5472,221.3681,222.3205,101680.0
2019-05-20 10:40:00,245.18,245.42,244.54,244.54,78765.0,222.3749,222.5926,221.7944,221.7944,78765.0
2019-05-20 10:50:00,244.58,245.24,244.41,244.83,64130.0,221.8307,222.4293,221.6765,222.0574,64130.0
2019-05-20 11:00:00,244.84,245.08,244.24,244.39,56773.0,222.0665,222.2842,221.5223,221.6584,56773.0
2019-05-20 11:10:00,244.44,244.85,244.25,244.73,67601.0,221.7037,222.0756,221.5314,221.9667,67601.0
2019-05-20 11:20:00,244.67,244.84,244.44,244.58,39538.0,221.9123,222.0665,221.7037,221.8307,39538.0
2019-05-20 11:30:00,244.61,244.87,244.45,244.62,63644.0,221.8579,222.0937,221.7128,221.867,63644.0
2019-05-20 11:40:00,244.63,245.06,244.45,244.96,54957.0,221.876,222.266,221.7128,222.1753,54957.0
2019-05-20 11:50:00,245.0,245.38,244.75,244.96,56643.0,222.2116,222.5563,221.9849,222.1753,56643.0
2019-05-20 12:00:00,244.96,245.36,244.89,245.3,52990.0,222.1753,222.5381,222.1119,222.4837,52990.0
2019-05-20 12:10:00,245.29,245.67,245.21,245.32,62452.0,222.4746,222.8193,222.4021,222.5019,62452.0
2019-05-20 12:20:00,245.25,245.7,245.21,245.41,61115.0,222.4384,222.8465,222.4021,222.5835,61115.0
2019-05-20 12:30:00,245.44,245.91,245.0,245.91,71865.0,222.6107,223.037,222.2116,223.037,71865.0
2019-05-20 12:40:00,245.9,245.97,245.6,245.89,90606.0,223.0279,223.0914,222.7558,223.0188,90606.0
2019-05-20 12:50:00,245.95,246.08,244.68,245.38,124340.0,223.0733,223.1912,221.9214,222.5563,124340.0
2019-05-20 13:00:00,245.36,245.96,245.13,245.93,151575.0,222.5381,223.0823,222.3295,223.0551,151575.0
2019-05-20 13:10:00,245.93,246.13,245.85,245.99,100010.0,223.0551,223.2365,222.9826,223.1095,100010.0
2019-05-20 13:20:00,246.02,246.12,245.95,246.0,64184.0,223.1367,223.2274,223.0733,223.1186,64184.0
2019-05-20 13:30:00,246.0,246.28,245.96,246.2,75346.0,223.1186,223.3726,223.0823,223.3,75346.0
2019-05-20 13:40:00,246.2,246.3,246.0,246.24,73522.0,223.3,223.3907,223.1186,223.3363,73522.0
2019-05-20 13:50:00,246.19,246.74,246.05,246.37,54673.0,223.2909,223.7898,223.164,223.4542,54673.0
2019-05-20 14:00:00,246.36,246.47,245.96,246.06,47716.0,223.4451,223.5449,223.0823,223.173,47716.0
2019-05-20 14:10:00,246.06,246.22,245.87,246.22,85217.0,223.173,223.3181,223.0007,223.3181,85217.0
2019-05-20 14:20:00,246.19,246.31,245.94,246.24,89043.0,223.2909,223.3998,223.0642,223.3363,89043.0
2019-05-20 14:30:00,246.24,246.4,246.08,246.24,76207.0,223.3363,223.4814,223.1912,223.3363,76207.0
2019-05-20 14:40:00,246.2,246.3,245.84,246.02,100125.0,223.3,223.3907,222.9735,223.1367,100125.0
2019-05-20 14:50:00,246.03,246.13,244.9,245.01,74957.0,223.1458,223.2365,222.1209,222.2207,74957.0
2019-05-20 15:00:00,245.01,245.69,244.99,245.6,69721.0,222.2207,222.8374,222.2025,222.7558,69721.0
2019-05-20 15:10:00,245.6,245.67,245.38,245.49,70300.0,222.7558,222.8193,222.5563,222.656,70300.0
2019-05-20 15:20:00,245.5,245.83,245.42,245.74,100138.0,222.6651,222.9644,222.5926,222.8828,100138.0
2019-05-20 15:30:00,245.6,245.96,245.39,245.8,78504.0,222.7558,223.0823,222.5653,222.9372,78504.0
2019-05-20 15:40:00,245.79,246.09,245.65,245.97,128046.0,222.9281,223.2002,222.8012,223.0914,128046.0
2019-05-20 15:50:00,245.98,246.34,245.65,245.95,241168.0,223.1005,223.427,222.8012,223.0733,241168.0
2019-05-21 09:30:00,247.01,248.67,246.8,248.41,269259.0,224.0347,225.5403,223.8442,225.3044,269259.0
2019-05-21 09:40:00,248.38,248.8,247.93,248.09,101905.0,225.2772,225.6582,224.8691,225.0142,101905.0
2019-05-21 09:50:00,248.06,248.51,247.88,248.06,114585.0,224.987,225.3951,224.8237,224.987,114585.0
2019-05-21 10:00:00,248.0,249.64,247.98,249.38,138139.0,224.9326,226.42,224.9144,226.1842,138139.0
2019-05-21 10:10:00,249.37,250.35,249.35,250.16,212725.0,226.1751,227.064,226.157,226.8917,212725.0
2019-05-21 10:20:00,250.17,250.36,249.83,250.19,129737.0,226.9007,227.0731,226.5924,226.9189,129737.0
2019-05-21 10:30:00,250.19,250.24,249.48,250.08,223226.0,226.9189,226.9642,226.2749,226.8191,223226.0
2019-05-21 10:40:00,250.08,250.82,249.86,250.82,186718.0,226.8191,227.4903,226.6196,227.4903,186718.0
2019-05-21 10:50:00,250.8,251.18,249.79,250.85,127879.0,227.4721,227.8168,226.5561,227.5175,127879.0
2019-05-21 11:00:00,250.96,250.96,249.55,249.62,111804.0,227.6173,227.6173,226.3384,226.4019,111804.0
2019-05-21 11:10:00,249.64,249.85,249.06,249.19,187140.0,226.42,226.6105,225.894,226.0119,187140.0
2019-05-21 11:20:00,249.19,249.55,248.62,248.64,161599.0,226.0119,226.3384,225.4949,225.513,161599.0
2019-05-21 11:30:00,248.66,249.09,248.62,248.82,60359.0,225.5312,225.9212,225.4949,225.6763,60359.0
2019-05-21 11:40:00,248.85,248.94,248.37,248.74,54222.0,225.7035,225.7851,225.2682,225.6037,54222.0
2019-05-21 11:50:00,248.72,248.97,248.44,248.65,90682.0,225.5856,225.8124,225.3317,225.5221,90682.0
2019-05-21 12:00:00,248.68,248.69,248.41,248.59,53739.0,225.5493,225.5584,225.3044,225.4677,53739.0
2019-05-21 12:10:00,248.61,248.84,248.5,248.79,30714.0,225.4858,225.6944,225.3861,225.6491,30714.0
2019-05-21 12:20:00,248.76,248.95,248.67,248.72,60858.0,225.6219,225.7942,225.5403,225.5856,60858.0
2019-05-21 12:30:00,248.73,248.78,248.43,248.49,34558.0,225.5947,225.64,225.3226,225.377,34558.0
2019-05-21 12:40:00,248.51,248.99,248.49,248.95,87030.0,225.3951,225.8305,225.377,225.7942,87030.0
2019-05-21 12:50:00,248.99,249.65,248.99,249.65,39347.0,225.8305,226.4291,225.8305,226.4291,39347.0
2019-05-21 13:00:00,249.65,249.94,249.56,249.76,80837.0,226.4291,226.6921,226.3475,226.5289,80837.0
2019-05-21 13:10:00,249.79,249.94,249.57,249.77,29534.0,226.5561,226.6921,226.3565,226.5379,29534.0
2019-05-21 13:20:00,249.76,249.92,249.56,249.56,26446.0,226.5289,226.674,226.3475,226.3475,26446.0
2019-05-21 13:30:00,249.56,249.75,249.37,249.65,37815.0,226.3475,226.5198,226.1751,226.4291,37815.0
2019-05-21 13:40:00,249.69,249.83,249.63,249.83,26068.0,226.4654,226.5924,226.411,226.5924,26068.0
2019-05-21 13:50:00,249.83,249.88,249.66,249.76,26832.0,226.5924,226.6377,226.4382,226.5289,26832.0
2019-05-21 14:00:00,249.77,249.8,249.54,249.6,61843.0,226.5379,226.5652,226.3293,226.3838,61843.0
2019-05-21 14:10:00,249.66,249.7,249.16,249.21,38171.0,226.4382,226.4745,225.9847,226.03,38171.0
2019-05-21 14:20:00,249.19,249.43,249.04,249.36,35499.0,226.0119,226.2296,225.8758,226.1661,35499.0
2019-05-21 14:30:00,249.38,249.82,249.33,249.8,58492.0,226.1842,226.5833,226.1389,226.5652,58492.0
2019-05-21 14:40:00,249.82,250.12,249.79,250.0,59399.0,226.5833,226.8554,226.5561,226.7466,59399.0
2019-05-21 14:50:00,249.99,250.09,249.92,249.92,40653.0,226.7375,226.8282,226.674,226.674,40653.0
2019-05-21 15:00:00,249.91,250.06,249.72,249.85,94065.0,226.6649,226.801,226.4926,226.6105,94065.0
2019-05-21 15:10:00,249.88,249.89,249.74,249.84,94658.0,226.6377,226.6468,226.5107,226.6014,94658.0
2019-05-21 15:20:00,249.81,250.31,249.81,250.27,113560.0,226.5742,227.0277,226.5742,226.9914,113560.0
2019-05-21 15:30:00,250.24,250.43,249.95,250.01,95571.0,226.9642,227.1366,226.7012,226.7556,95571.0
2019-05-21 15:40:00,250.0,250.04,249.53,249.76,122837.0,226.7466,226.7828,226.3203,226.5289,122837.0
2019-05-21 15:50:00,249.76,249.98,249.27,249.98,234459.0,226.5289,226.7284,226.0845,226.7284,234459.0
2019-05-22 09:30:00,249.1,249.88,249.03,249.25,142227.0,225.9303,226.6377,225.8668,226.0663,142227.0
2019-05-22 09:40:00,249.31,249.77,249.13,249.26,107032.0,226.1207,226.5379,225.9575,226.0754,107032.0
2019-05-22 09:50:00,249.18,249.87,249.11,249.42,56005.0,226.0028,226.6286,225.9393,226.2205,56005.0
2019-05-22 10:00:00,249.32,251.03,249.28,249.7,162456.0,226.1298,227.6807,226.0935,226.4745,162456.0
2019-05-22 10:10:00,249.78,250.5,249.56,249.85,108084.0,226.547,227.2,226.3475,226.6105,108084.0
2019-05-22 10:20:00,249.82,250.28,249.74,250.15,98176.0,226.5833,227.0005,226.5107,226.8826,98176.0
2019-05-22 10:30:00,250.2,250.3,249.69,249.91,98348.0,226.9279,227.0186,226.4654,226.6649,98348.0
2019-05-22 10:40:00,249.92,250.37,249.71,250.0,79686.0,226.674,227.0821,226.4835,226.7466,79686.0
2019-05-22 10:50:00,250.0,250.1,249.66,249.96,115193.0,226.7466,226.8372,226.4382,226.7103,115193.0
2019-05-22 11:00:00,249.91,249.91,249.41,249.72,104093.0,226.6649,226.6649,226.2114,226.4926,104093.0
2019-05-22 11:10:00,249.68,249.99,249.54,249.66,87698.0,226.4563,226.7375,226.3293,226.4382,87698.0
2019-05-22 11:20:00,249.62,249.94,249.47,249.58,80542.0,226.4019,226.6921,226.2658,226.3656,80542.0
2019-05-22 11:30:00,249.58,249.66,248.71,248.71,129084.0,226.3656,226.4382,225.5765,225.5765,129084.0
2019-05-22 11:40:00,248.77,249.22,248.76,248.94,30813.0,225.631,226.0391,225.6219,225.7851,30813.0
2019-05-22 11:50:00,249.01,249.5,249.01,249.21,52696.0,225.8486,226.2931,225.8486,226.03,52696.0
2019-05-22 12:00:00,249.18,249.42,249.14,249.23,35660.0,226.0028,226.2205,225.9665,226.0482,35660.0
2019-05-22 12:10:00,249.22,249.7,249.18,249.68,42333.0,226.0391,226.4745,226.0028,226.4563,42333.0
2019-05-22 12:20:00,249.69,249.72,249.4,249.42,32130.0,226.4654,226.4926,226.2024,226.2205,32130.0
2019-05-22 12:30:00,249.4,249.74,249.3,249.64,40614.0,226.2024,226.5107,226.1117,226.42,40614.0
2019-05-22 12:40:00,249.68,250.0,249.59,249.81,43514.0,226.4563,226.7466,226.3747,226.5742,43514.0
2019-05-22 12:50:00,249.87,250.0,249.47,249.82,40071.0,226.6286,226.7466,226.2658,226.5833,40071.0
2019-05-22 13:00:00,249.84,250.24,249.47,249.51,48023.0,226.6014,226.9642,226.2658,226.3021,48023.0
2019-05-22 13:10:00,249.48,249.82,249.35,249.38,36297.0,226.2749,226.5833,226.157,226.1842,36297.0
2019-05-22 13:20:00,249.43,249.83,249.39,249.67,23414.0,226.2296,226.5924,226.1933,226.4472,23414.0
2019-05-22 13:30:00,249.67,249.78,249.51,249.78,22960.0,226.4472,226.547,226.3021,226.547,22960.0
2019-05-22 13:40:00,249.8,250.0,249.71,249.84,26654.0,226.5652,226.7466,226.4835,226.6014,26654.0
2019-05-22 13:50:00,249.85,250.1,249.81,249.9,29830.0,226.6105,226.8372,226.5742,226.6559,29830.0
2019-05-22 14:00:00,249.89,250.01,249.7,249.97,35172.0,226.6468,226.7556,226.4745,226.7193,35172.0
2019-05-22 14:10:00,249.96,249.99,249.61,249.79,21769.0,226.7103,226.7375,226.3928,226.5561,21769.0
2019-05-22 14:20:00,249.79,250.1,249.75,249.88,28533.0,226.5561,226.8372,226.5198,226.6377,28533.0
2019-05-22 14:30:00,249.91,250.12,249.89,250.07,41889.0,226.6649,226.8554,226.6468,226.81,41889.0
2019-05-22 14:40:00,250.01,250.31,250.01,250.09,26673.0,226.7556,227.0277,226.7556,226.8282,26673.0
2019-05-22 14:50:00,250.11,250.37,249.98,250.34,44361.0,226.8463,227.0821,226.7284,227.0549,44361.0
2019-05-22 15:00:00,250.36,250.61,250.23,250.37,69494.0,227.0731,227.2998,226.9552,227.0821,69494.0
2019-05-22 15:10:00,250.37,250.47,250.1,250.31,88314.0,227.0821,227.1728,226.8372,227.0277,88314.0
2019-05-22 15:20:00,250.32,250.43,250.27,250.27,32506.0,227.0368,227.1366,226.9914,226.9914,32506.0
2019-05-22 15:30:00,250.26,250.31,249.98,250.01,41383.0,226.9824,227.0277,226.7284,226.7556,41383.0
2019-05-22 15:40:00,250.0,250.02,249.67,249.82,67102.0,226.7466,226.7647,226.4472,226.5833,67102.0
2019-05-22 15:50:00,249.86,249.86,249.3,249.31,207609.0,226.6196,226.6196,226.1117,226.1207,207609.0
2019-05-23 09:30:00,247.98,248.06,246.6,247.03,143969.0,224.9144,224.987,223.6628,224.0528,143969.0
2019-05-23 09:40:00,247.03,248.15,246.79,247.21,118166.0,224.0528,225.0686,223.8351,224.2161,118166.0
2019-05-23 09:50:00,247.25,247.28,246.27,246.5,107423.0,224.2523,224.2795,223.3635,223.5721,107423.0
2019-05-23 10:00:00,246.52,247.21,246.35,246.61,66380.0,223.5902,224.2161,223.4361,223.6719,66380.0
2019-05-23 10:10:00,246.67,247.24,246.67,246.87,61659.0,223.7263,224.2433,223.7263,223.9077,61659.0
2019-05-23 10:20:00,246.8,247.27,246.52,247.22,42233.0,223.8442,224.2705,223.5902,224.2251,42233.0
2019-05-23 10:30:00,247.23,247.76,247.08,247.5,70098.0,224.2342,224.7149,224.0982,224.4791,70098.0
2019-05-23 10:40:00,247.54,247.64,246.91,246.97,65783.0,224.5154,224.6061,223.944,223.9984,65783.0
2019-05-23 10:50:00,247.0,247.07,246.46,246.59,72007.0,224.0256,224.0891,223.5358,223.6537,72007.0
2019-05-23 11:00:00,246.59,246.62,245.55,245.96,95469.0,223.6537,223.6809,222.7105,223.0823,95469.0
2019-05-23 11:10:00,245.93,246.03,245.33,245.34,59127.0,223.0551,223.1458,222.5109,222.52,59127.0
2019-05-23 11:20:00,245.37,246.17,245.23,245.69,59143.0,222.5472,223.2728,222.4202,222.8374,59143.0
2019-05-23 11:30:00,245.63,245.71,245.29,245.56,42192.0,222.783,222.8556,222.4746,222.7195,42192.0
2019-05-23 11:40:00,245.53,245.53,245.0,245.14,46891.0,222.6923,222.6923,222.2116,222.3386,46891.0
2019-05-23 11:50:00,245.1,245.32,244.45,244.74,62643.0,222.3023,222.5019,221.7128,221.9758,62643.0
2019-05-23 12:00:00,244.73,245.92,244.73,245.5,60540.0,221.9667,223.046,221.9667,222.6651,60540.0
2019-05-23 12:10:00,245.55,245.69,245.21,245.29,50772.0,222.7105,222.8374,222.4021,222.4746,50772.0
2019-05-23 12:20:00,245.35,245.77,244.98,245.17,40155.0,222.5291,222.91,222.1935,222.3658,40155.0
2019-05-23 12:30:00,245.22,245.97,245.21,245.91,43084.0,222.4112,223.0914,222.4021,223.037,43084.0
2019-05-23 12:40:00,245.88,246.4,245.82,246.38,46677.0,223.0098,223.4814,222.9553,223.4633,46677.0
2019-05-23 12:50:00,246.34,246.57,246.06,246.42,62725.0,223.427,223.6356,223.173,223.4995,62725.0
2019-05-23 13:00:00,246.42,246.69,246.14,246.23,45979.0,223.4995,223.7444,223.2456,223.3272,45979.0
2019-05-23 13:10:00,246.23,246.55,246.1,246.29,42313.0,223.3272,223.6174,223.2093,223.3816,42313.0
2019-05-23 13:20:00,246.25,246.56,246.08,246.38,34879.0,223.3454,223.6265,223.1912,223.4633,34879.0
2019-05-23 13:30:00,246.3,246.53,246.29,246.52,27924.0,223.3907,223.5993,223.3816,223.5902,27924.0
2019-05-23 13:40:00,246.53,246.59,245.92,245.99,31698.0,223.5993,223.6537,223.046,223.1095,31698.0
2019-05-23 13:50:00,245.99,246.08,245.57,245.87,41352.0,223.1095,223.1912,222.7286,223.0007,41352.0
2019-05-23 14:00:00,245.82,245.92,245.32,245.38,38949.0,222.9553,223.046,222.5019,222.5563,38949.0
2019-05-23 14:10:00,245.37,245.54,245.13,245.38,34609.0,222.5472,222.7014,222.3295,222.5563,34609.0
2019-05-23 14:20:00,245.32,245.57,245.02,245.03,31754.0,222.5019,222.7286,222.2298,222.2388,31754.0
2019-05-23 14:30:00,245.08,245.23,244.75,244.79,46044.0,222.2842,222.4202,221.9849,222.0212,46044.0
2019-05-23 14:40:00,244.81,244.92,244.53,244.71,53232.0,222.0393,222.1391,221.7853,221.9486,53232.0
2019-05-23 14:50:00,244.7,244.81,244.49,244.58,34521.0,221.9395,222.0393,221.7491,221.8307,34521.0
2019-05-23 15:00:00,244.57,244.79,244.39,244.59,56427.0,221.8216,222.0212,221.6584,221.8398,56427.0
2019-05-23 15:10:00,244.64,244.92,244.45,244.65,44524.0,221.8851,222.1391,221.7128,221.8942,44524.0
2019-05-23 15:20:00,244.66,245.45,244.66,245.27,55275.0,221.9032,222.6198,221.9032,222.4565,55275.0
2019-05-23 15:30:00,245.19,245.69,245.15,245.38,49218.0,222.3839,222.8374,222.3477,222.5563,49218.0
2019-05-23 15:40:00,245.34,245.44,244.96,245.28,105509.0,222.52,222.6107,222.1753,222.4656,105509.0
2019-05-23 15:50:00,245.25,246.61,245.16,246.48,256557.0,222.4384,223.6719,222.3567,223.554,256557.0
2019-05-24 09:30:00,247.25,249.36,246.5,247.67,170638.0,224.2523,226.1661,223.5721,224.6333,170638.0
2019-05-24 09:40:00,247.68,247.89,246.75,246.75,70950.0,224.6423,224.8328,223.7988,223.7988,70950.0
2019-05-24 09:50:00,246.79,247.41,246.38,246.55,75482.0,223.8351,224.3975,223.4633,223.6174,75482.0
2019-05-24 10:00:00,246.49,247.34,246.23,246.93,60840.0,223.563,224.334,223.3272,223.9621,60840.0
2019-05-24 10:10:00,246.94,247.35,246.42,247.15,44740.0,223.9712,224.343,223.4995,224.1616,44740.0
2019-05-24 10:20:00,247.06,247.25,246.56,246.62,38638.0,224.08,224.2523,223.6265,223.6809,38638.0
2019-05-24 10:30:00,246.61,247.49,246.48,247.09,43102.0,223.6719,224.47,223.554,224.1072,43102.0
2019-05-24 10:40:00,247.07,247.17,246.08,246.4,35045.0,224.0891,224.1798,223.1912,223.4814,35045.0
2019-05-24 10:50:00,246.39,246.39,245.54,245.67,39210.0,223.4723,223.4723,222.7014,222.8193,39210.0
2019-05-24 11:00:00,245.65,246.04,245.51,245.87,39059.0,222.8012,223.1549,222.6742,223.0007,39059.0
2019-05-24 11:10:00,245.81,246.29,245.75,246.06,43344.0,222.9463,223.3816,222.8919,223.173,43344.0
2019-05-24 11:20:00,246.05,246.61,246.05,246.52,31830.0,223.164,223.6719,223.164,223.5902,31830.0
2019-05-24 11:30:00,246.53,246.59,246.3,246.35,43094.0,223.5993,223.6537,223.3907,223.4361,43094.0
2019-05-24 11:40:00,246.36,246.49,246.14,246.34,27430.0,223.4451,223.563,223.2456,223.427,27430.0
2019-05-24 11:50:00,246.33,246.44,246.1,246.34,30634.0,223.4179,223.5177,223.2093,223.427,30634.0
2019-05-24 12:00:00,246.37,246.41,245.98,246.0,16754.0,223.4542,223.4905,223.1005,223.1186,16754.0
2019-05-24 12:10:00,245.98,246.15,245.75,245.99,26667.0,223.1005,223.2547,222.8919,223.1095,26667.0
2019-05-24 12:20:00,246.02,247.16,245.6,246.85,108383.0,223.1367,224.1707,222.7558,223.8895,108383.0
2019-05-24 12:30:00,246.87,247.7,246.51,247.7,35883.0,223.9077,224.6605,223.5812,224.6605,35883.0
2019-05-24 12:40:00,247.69,247.94,247.52,247.66,72212.0,224.6514,224.8782,224.4972,224.6242,72212.0
2019-05-24 12:50:00,247.73,248.21,247.37,248.12,60920.0,224.6877,225.123,224.3612,225.0414,60920.0
2019-05-24 13:00:00,248.15,248.28,247.92,247.96,28768.0,225.0686,225.1865,224.86,224.8963,28768.0
2019-05-24 13:10:00,247.93,248.05,247.6,247.71,26675.0,224.8691,224.9779,224.5698,224.6696,26675.0
2019-05-24 13:20:00,247.68,247.82,247.43,247.43,19465.0,224.6423,224.7693,224.4156,224.4156,19465.0
2019-05-24 13:30:00,247.43,247.75,247.43,247.58,27008.0,224.4156,224.7058,224.4156,224.5516,27008.0
2019-05-24 13:40:00,247.6,247.83,247.53,247.61,20981.0,224.5698,224.7784,224.5063,224.5789,20981.0
2019-05-24 13:50:00,247.61,247.9,247.51,247.57,18421.0,224.5789,224.8419,224.4882,224.5426,18421.0
2019-05-24 14:00:00,247.73,248.14,247.66,247.98,25047.0,224.6877,225.0596,224.6242,224.9144,25047.0
2019-05-24 14:10:00,247.98,248.32,247.86,248.26,42285.0,224.9144,225.2228,224.8056,225.1684,42285.0
2019-05-24 14:20:00,248.3,248.41,248.04,248.18,39274.0,225.2047,225.3044,224.9689,225.0958,39274.0
2019-05-24 14:30:00,248.19,248.3,247.87,248.24,22978.0,225.1049,225.2047,224.8147,225.1503,22978.0
2019-05-24 14:40:00,248.27,248.42,247.77,247.8,38624.0,225.1775,225.3135,224.724,224.7512,38624.0
2019-05-24 14:50:00,247.83,248.12,247.81,247.99,18062.0,224.7784,225.0414,224.7603,224.9235,18062.0
2019-05-24 15:00:00,247.97,248.18,247.93,247.96,19274.0,224.9054,225.0958,224.8691,224.8963,19274.0
2019-05-24 15:10:00,247.98,248.13,247.93,247.97,31365.0,224.9144,225.0505,224.8691,224.9054,31365.0
2019-05-24 15:20:00,247.99,248.0,247.73,247.85,58239.0,224.9235,224.9326,224.6877,224.7965,58239.0
2019-05-24 15:30:00,247.82,248.05,247.71,247.99,59338.0,224.7693,224.9779,224.6696,224.9235,59338.0
2019-05-24 15:40:00,247.94,248.05,247.84,247.94,50531.0,224.8782,224.9779,224.7875,224.8782,50531.0
2019-05-24 15:50:00,247.96,248.19,247.44,247.72,230405.0,224.8963,225.1049,224.4247,224.6786,230405.0
2019-05-28 09:30:00,248.5,249.18,248.12,248.59,106510.0,225.3861,226.0028,225.0414,225.4677,106510.0
2019-05-28 09:40:00,248.52,249.3,248.47,248.76,108726.0,225.4042,226.1117,225.3589,225.6219,108726.0
2019-05-28 09:50:00,248.8,248.8,247.59,247.73,53395.0,225.6582,225.6582,224.5607,224.6877,53395.0
2019-05-28 10:00:00,247.85,248.56,247.8,248.34,67742.0,224.7965,225.4405,224.7512,225.241,67742.0
2019-05-28 10:10:00,248.34,248.34,247.56,247.87,64004.0,225.241,225.241,224.5335,224.8147,64004.0
2019-05-28 10:20:00,247.84,247.91,246.69,246.82,65999.0,224.7875,224.8509,223.7444,223.8623,65999.0
2019-05-28 10:30:00,246.88,247.12,246.26,246.26,41629.0,223.9168,224.1344,223.3544,223.3544,41629.0
2019-05-28 10:40:00,246.36,246.71,246.27,246.63,28225.0,223.4451,223.7626,223.3635,223.69,28225.0
2019-05-28 10:50:00,246.67,246.76,245.87,245.91,65517.0,223.7263,223.8079,223.0007,223.037,65517.0
2019-05-28 11:00:00,245.91,246.71,245.91,246.47,36558.0,223.037,223.7626,223.037,223.5449,36558.0
2019-05-28 11:10:00,246.51,247.24,246.32,247.09,48423.0,223.5812,224.2433,223.4088,224.1072,48423.0
2019-05-28 11:20:00,247.09,247.12,246.21,246.22,38324.0,224.1072,224.1344,223.3091,223.3181,38324.0
2019-05-28 11:30:00,246.2,246.33,245.58,245.92,59514.0,223.3,223.4179,222.7377,223.046,59514.0
2019-05-28 11:40:00,245.94,246.78,245.92,246.46,32226.0,223.0642,223.8261,223.046,223.5358,32226.0
2019-05-28 11:50:00,246.43,246.76,246.22,246.67,21569.0,223.5086,223.8079,223.3181,223.7263,21569.0
2019-05-28 12:00:00,246.6,246.9,246.42,246.7,24427.0,223.6628,223.9349,223.4995,223.7535,24427.0
2019-05-28 12:10:00,246.72,247.02,246.63,246.98,48890.0,223.7716,224.0437,223.69,224.0075,48890.0
2019-05-28 12:20:00,246.93,247.54,246.93,247.17,42732.0,223.9621,224.5154,223.9621,224.1798,42732.0
2019-05-28 12:30:00,247.14,247.43,247.06,247.27,30970.0,224.1526,224.4156,224.08,224.2705,30970.0
2019-05-28 12:40:00,247.29,247.5,246.81,247.1,17533.0,224.2886,224.4791,223.8533,224.1163,17533.0
2019-05-28 12:50:00,247.11,247.15,246.85,247.02,18020.0,224.1254,224.1616,223.8895,224.0437,18020.0
2019-05-28 13:00:00,247.05,247.26,246.89,247.04,28197.0,224.0709,224.2614,223.9258,224.0619,28197.0
2019-05-28 13:10:00,247.0,247.11,246.82,246.82,14555.0,224.0256,224.1254,223.8623,223.8623,14555.0
2019-05-28 13:20:00,246.83,247.11,246.78,247.06,22370.0,223.8714,224.1254,223.8261,224.08,22370.0
2019-05-28 13:30:00,247.06,247.22,247.0,247.1,18269.0,224.08,224.2251,224.0256,224.1163,18269.0
2019-05-28 13:40:00,247.03,247.15,246.99,247.07,16119.0,224.0528,224.1616,224.0165,224.0891,16119.0
2019-05-28 13:50:00,247.06,247.11,246.47,246.49,36328.0,224.08,224.1254,223.5449,223.563,36328.0
2019-05-28 14:00:00,246.47,246.47,245.92,245.97,33701.0,223.5449,223.5449,223.046,223.0914,33701.0
2019-05-28 14:10:00,246.0,246.12,245.65,245.99,45680.0,223.1186,223.2274,222.8012,223.1095,45680.0
2019-05-28 14:20:00,245.97,246.05,245.78,245.98,36456.0,223.0914,223.164,222.9191,223.1005,36456.0
2019-05-28 14:30:00,245.92,246.25,245.8,246.1,37305.0,223.046,223.3454,222.9372,223.2093,37305.0
2019-05-28 14:40:00,246.1,246.14,245.4,245.63,78247.0,223.2093,223.2456,222.5744,222.783,78247.0
2019-05-28 14:50:00,245.64,245.79,244.95,245.06,59547.0,222.7921,222.9281,222.1663,222.266,59547.0
2019-05-28 15:00:00,245.01,245.23,244.81,244.96,58972.0,222.2207,222.4202,222.0393,222.1753,58972.0
2019-05-28 15:10:00,244.9,244.98,244.64,244.79,62085.0,222.1209,222.1935,221.8851,222.0212,62085.0
2019-05-28 15:20:00,244.81,244.82,244.2,244.3,43551.0,222.0393,222.0484,221.486,221.5767,43551.0
2019-05-28 15:30:00,244.25,244.55,243.14,243.71,100604.0,221.5314,221.8035,220.5246,221.0416,100604.0
2019-05-28 15:40:00,243.66,243.66,243.1,243.17,117808.0,220.9963,220.9963,220.4883,220.5518,117808.0
2019-05-28 15:50:00,243.14,243.44,241.9,242.0,510464.0,220.5246,220.7967,219.4,219.4907,510464.0
2019-05-29 09:30:00,239.85,241.13,237.9,240.42,196981.0,217.5406,218.7016,215.772,218.0576,196981.0
2019-05-29 09:40:00,240.4,241.25,239.98,241.21,147895.0,218.0395,218.8104,217.6585,218.7741,147895.0
2019-05-29 09:50:00,241.12,241.22,239.71,240.07,87949.0,218.6925,218.7832,217.4137,217.7402,87949.0
2019-05-29 10:00:00,240.0,240.1,239.38,239.91,49847.0,217.6767,217.7674,217.1144,217.5951,49847.0
2019-05-29 10:10:00,239.8,241.93,239.63,241.64,100707.0,217.4953,219.4272,217.3411,219.1641,100707.0
2019-05-29 10:20:00,241.69,242.0,241.43,241.8,40659.0,219.2095,219.4907,218.9737,219.3093,40659.0
2019-05-29 10:30:00,241.69,242.4,240.83,241.51,77342.0,219.2095,219.8535,218.4295,219.0462,77342.0
2019-05-29 10:40:00,241.5,241.84,240.86,241.35,56337.0,219.0372,219.3455,218.4567,218.9011,56337.0
2019-05-29 10:50:00,241.25,241.53,241.02,241.21,40289.0,218.8104,219.0644,218.6018,218.7741,40289.0
2019-05-29 11:00:00,241.16,242.11,240.87,241.92,42694.0,218.7288,219.5904,218.4658,219.4181,42694.0
2019-05-29 11:10:00,241.9,241.91,241.09,241.38,23526.0,219.4,219.409,218.6653,218.9283,23526.0
2019-05-29 11:20:00,241.32,241.42,240.85,241.23,45334.0,218.8739,218.9646,218.4476,218.7923,45334.0
2019-05-29 11:30:00,241.24,241.94,240.9,241.02,48192.0,218.8014,219.4362,218.493,218.6018,48192.0
2019-05-29 11:40:00,240.95,241.28,240.74,241.28,57447.0,218.5383,218.8376,218.3479,218.8376,57447.0
2019-05-29 11:50:00,241.24,241.25,240.39,241.19,55530.0,218.8014,218.8104,218.0304,218.756,55530.0
2019-05-29 12:00:00,241.16,241.79,240.8,241.41,41661.0,218.7288,219.3002,218.4023,218.9555,41661.0
2019-05-29 12:10:00,241.4,241.58,241.16,241.31,44204.0,218.9465,219.1097,218.7288,218.8648,44204.0
2019-05-29 12:20:00,241.37,241.38,240.92,240.93,33210.0,218.9193,218.9283,218.5111,218.5202,33210.0
2019-05-29 12:30:00,240.92,241.28,240.78,241.05,36312.0,218.5111,218.8376,218.3841,218.629,36312.0
2019-05-29 12:40:00,241.05,241.22,240.84,240.87,25139.0,218.629,218.7832,218.4386,218.4658,25139.0
2019-05-29 12:50:00,240.94,241.02,240.24,240.37,39721.0,218.5293,218.6018,217.8944,218.0123,39721.0
2019-05-29 13:00:00,240.41,241.34,240.08,241.34,36117.0,218.0486,218.892,217.7492,218.892,36117.0
2019-05-29 13:10:00,241.43,241.65,240.75,241.09,37517.0,218.9737,219.1732,218.3569,218.6653,37517.0
2019-05-29 13:20:00,241.1,241.39,241.04,241.27,29074.0,218.6744,218.9374,218.62,218.8286,29074.0
2019-05-29 13:30:00,241.25,241.81,241.04,241.59,24910.0,218.8104,219.3183,218.62,219.1188,24910.0
2019-05-29 13:40:00,241.64,242.37,241.58,242.1,98872.0,219.1641,219.8262,219.1097,219.5814,98872.0
2019-05-29 13:50:00,242.11,242.35,241.95,242.04,39120.0,219.5904,219.8081,219.4453,219.5269,39120.0
2019-05-29 14:00:00,242.12,242.81,242.0,242.37,54356.0,219.5995,220.2253,219.4907,219.8262,54356.0
2019-05-29 14:10:00,242.29,242.61,242.26,242.55,45255.0,219.7537,220.0439,219.7265,219.9895,45255.0
2019-05-29 14:20:00,242.6,242.95,242.46,242.75,37626.0,220.0349,220.3523,219.9079,220.1709,37626.0
2019-05-29 14:30:00,242.71,242.74,242.15,242.36,63161.0,220.1346,220.1618,219.6267,219.8172,63161.0
2019-05-29 14:40:00,242.35,242.35,241.76,242.04,40451.0,219.8081,219.8081,219.273,219.5269,40451.0
2019-05-29 14:50:00,242.06,242.14,241.67,242.0,29035.0,219.5451,219.6176,219.1914,219.4907,29035.0
2019-05-29 15:00:00,241.97,242.02,241.41,242.02,34954.0,219.4635,219.5088,218.9555,219.5088,34954.0
2019-05-29 15:10:00,241.99,242.09,241.85,241.93,38302.0,219.4816,219.5723,219.3546,219.4272,38302.0
2019-05-29 15:20:00,241.91,242.33,241.85,242.25,33076.0,219.409,219.79,219.3546,219.7174,33076.0
2019-05-29 15:30:00,242.27,242.9,242.16,242.79,59864.0,219.7355,220.3069,219.6358,220.2072,59864.0
2019-05-29 15:40:00,242.8,243.03,242.36,242.58,69901.0,220.2162,220.4249,219.8172,220.0167,69901.0
2019-05-29 15:50:00,242.56,242.67,242.01,242.31,223412.0,219.9986,220.0983,219.4997,219.7718,223412.0
2019-05-30 09:30:00,241.92,242.74,241.41,241.8,74522.0,219.4181,220.1618,218.9555,219.3093,74522.0
2019-05-30 09:40:00,241.79,243.52,241.34,243.39,59691.0,219.3002,220.8693,218.892,220.7514,59691.0
2019-05-30 09:50:00,243.32,243.5,242.74,242.9,108709.0,220.6879,220.8511,220.1618,220.3069,108709.0
2019-05-30 10:00:00,242.85,243.37,242.76,243.19,27124.0,220.2616,220.7332,220.18,220.57,27124.0
2019-05-30 10:10:00,243.29,243.4,242.88,242.9,20572.0,220.6607,220.7604,220.2888,220.3069,20572.0
2019-05-30 10:20:00,242.96,243.28,242.74,243.25,21434.0,220.3614,220.6516,220.1618,220.6244,21434.0
2019-05-30 10:30:00,243.23,243.34,242.77,242.91,44931.0,220.6063,220.706,220.189,220.316,44931.0
2019-05-30 10:40:00,242.91,243.15,242.87,243.0,64774.0,220.316,220.5337,220.2797,220.3976,64774.0
2019-05-30 10:50:00,243.0,243.09,242.42,242.74,46167.0,220.3976,220.4793,219.8716,220.1618,46167.0
2019-05-30 11:00:00,242.74,243.28,242.69,243.26,40623.0,220.1618,220.6516,220.1165,220.6335,40623.0
2019-05-30 11:10:00,243.26,243.5,242.7,243.01,46789.0,220.6335,220.8511,220.1256,220.4067,46789.0
2019-05-30 11:20:00,243.04,243.61,243.0,243.45,46646.0,220.4339,220.9509,220.3976,220.8058,46646.0
2019-05-30 11:30:00,243.43,243.6,243.0,243.47,13888.0,220.7877,220.9418,220.3976,220.8239,13888.0
2019-05-30 11:40:00,243.42,243.66,242.97,243.3,36830.0,220.7786,220.9963,220.3704,220.6697,36830.0
2019-05-30 11:50:00,243.24,244.44,242.92,244.42,62872.0,220.6153,221.7037,220.3251,221.6856,62872.0
2019-05-30 12:00:00,244.32,244.57,244.11,244.34,17034.0,221.5949,221.8216,221.4044,221.613,17034.0
2019-05-30 12:10:00,244.4,245.24,244.37,245.23,30298.0,221.6674,222.4293,221.6402,222.4202,30298.0
2019-05-30 12:20:00,245.2,245.36,244.63,244.69,99741.0,222.393,222.5381,221.876,221.9305,99741.0
2019-05-30 12:30:00,244.65,244.96,244.26,244.85,31060.0,221.8942,222.1753,221.5404,222.0756,31060.0
2019-05-30 12:40:00,244.85,245.11,244.74,245.0,39315.0,222.0756,222.3114,221.9758,222.2116,39315.0
2019-05-30 12:50:00,245.06,245.14,243.78,243.78,42968.0,222.266,222.3386,221.1051,221.1051,42968.0
2019-05-30 13:00:00,243.81,244.18,243.62,243.92,27487.0,221.1323,221.4679,220.96,221.2321,27487.0
2019-05-30 13:10:00,243.92,244.06,243.34,243.34,29235.0,221.2321,221.3591,220.706,220.706,29235.0
2019-05-30 13:20:00,243.34,243.63,243.04,243.27,66971.0,220.706,220.969,220.4339,220.6425,66971.0
2019-05-30 13:30:00,243.31,243.57,243.07,243.51,26712.0,220.6788,220.9146,220.4611,220.8602,26712.0
2019-05-30 13:40:00,243.49,243.5,243.2,243.48,8766.0,220.8421,220.8511,220.579,220.833,8766.0
2019-05-30 13:50:00,243.49,243.85,243.48,243.76,16082.0,220.8421,221.1686,220.833,221.087,16082.0
2019-05-30 14:00:00,243.74,244.06,243.35,243.35,14942.0,221.0688,221.3591,220.7151,220.7151,14942.0
2019-05-30 14:10:00,243.41,243.62,243.15,243.25,19108.0,220.7695,220.96,220.5337,220.6244,19108.0
2019-05-30 14:20:00,243.28,243.29,242.71,242.84,32573.0,220.6516,220.6607,220.1346,220.2525,32573.0
2019-05-30 14:30:00,242.84,242.84,242.3,242.34,76349.0,220.2525,220.2525,219.7628,219.799,76349.0
2019-05-30 14:40:00,242.31,242.54,242.17,242.31,134899.0,219.7718,219.9804,219.6448,219.7718,134899.0
2019-05-30 14:50:00,242.29,242.92,241.95,242.49,83577.0,219.7537,220.3251,219.4453,219.9351,83577.0
2019-05-30 15:00:00,242.43,242.77,242.22,242.44,31182.0,219.8807,220.189,219.6902,219.8897,31182.0
2019-05-30 15:10:00,242.43,242.92,242.38,242.76,34416.0,219.8807,220.3251,219.8353,220.18,34416.0
2019-05-30 15:20:00,242.75,243.26,242.65,243.13,28325.0,220.1709,220.6335,220.0802,220.5156,28325.0
2019-05-30 15:30:00,243.03,243.39,242.68,243.07,46391.0,220.4249,220.7514,220.1074,220.4611,46391.0
2019-05-30 15:40:00,243.02,243.54,243.01,243.44,41078.0,220.4158,220.8874,220.4067,220.7967,41078.0
2019-05-30 15:50:00,243.43,243.57,243.17,243.5,132566.0,220.7877,220.9146,220.5518,220.8511,132566.0
2019-05-31 09:30:00,241.95,242.5,240.65,241.28,98917.0,219.4453,219.9442,218.2662,218.8376,98917.0
2019-05-31 09:40:00,241.29,241.99,240.23,241.09,62297.0,218.8467,219.4816,217.8853,218.6653,62297.0
2019-05-31 09:50:00,241.02,241.82,240.38,241.54,69126.0,218.6018,219.3274,218.0213,219.0734,69126.0
2019-05-31 10:00:00,241.54,241.62,240.18,240.2,55011.0,219.0734,219.146,217.8399,217.8581,55011.0
2019-05-31 10:10:00,240.22,240.98,240.05,240.92,89420.0,217.8762,218.5655,217.722,218.5111,89420.0
2019-05-31 10:20:00,240.87,241.47,240.62,240.89,41230.0,218.4658,219.01,218.239,218.4839,41230.0
2019-05-31 10:30:00,241.0,241.45,240.77,240.82,46034.0,218.5837,218.9918,218.3751,218.4204,46034.0
2019-05-31 10:40:00,240.76,240.82,240.15,240.38,41653.0,218.366,218.4204,217.8127,218.0213,41653.0
2019-05-31 10:50:00,240.35,240.39,239.53,239.98,70585.0,217.9941,218.0304,217.2504,217.6585,70585.0
2019-05-31 11:00:00,239.98,240.33,239.56,239.56,58454.0,217.6585,217.976,217.2776,217.2776,58454.0
2019-05-31 11:10:00,239.55,240.19,239.48,239.6,48367.0,217.2685,217.849,217.2051,217.3139,48367.0
2019-05-31 11:20:00,239.64,240.91,239.63,240.85,102695.0,217.3502,218.502,217.3411,218.4476,102695.0
2019-05-31 11:30:00,240.88,241.54,240.52,241.39,74422.0,218.4748,219.0734,218.1483,218.9374,74422.0
2019-05-31 11:40:00,241.36,241.95,241.25,241.87,110893.0,218.9102,219.4453,218.8104,219.3728,110893.0
2019-05-31 11:50:00,241.92,242.51,241.64,242.48,93781.0,219.4181,219.9532,219.1641,219.926,93781.0
2019-05-31 12:00:00,242.55,242.84,242.1,242.53,65665.0,219.9895,220.2525,219.5814,219.9714,65665.0
2019-05-31 12:10:00,242.48,242.6,242.08,242.31,30244.0,219.926,220.0349,219.5632,219.7718,30244.0
2019-05-31 12:20:00,242.41,242.73,242.17,242.31,30174.0,219.8625,220.1528,219.6448,219.7718,30174.0
2019-05-31 12:30:00,242.38,242.93,242.24,242.72,45529.0,219.8353,220.3342,219.7083,220.1437,45529.0
2019-05-31 12:40:00,242.96,242.96,242.49,242.94,20227.0,220.3614,220.3614,219.9351,220.3432,20227.0
2019-05-31 12:50:00,242.96,242.96,241.74,241.91,20762.0,220.3614,220.3614,219.2548,219.409,20762.0
2019-05-31 13:00:00,241.89,242.43,241.89,242.32,15545.0,219.3909,219.8807,219.3909,219.7809,15545.0
2019-05-31 13:10:00,242.34,242.76,242.34,242.75,14401.0,219.799,220.18,219.799,220.1709,14401.0
2019-05-31 13:20:00,242.71,243.03,242.7,243.0,36193.0,220.1346,220.4249,220.1256,220.3976,36193.0
2019-05-31 13:30:00,243.05,243.62,243.01,243.61,17940.0,220.443,220.96,220.4067,220.9509,17940.0
2019-05-31 13:40:00,243.53,243.55,242.92,242.98,38929.0,220.8783,220.8965,220.3251,220.3795,38929.0
2019-05-31 13:50:00,242.95,242.95,242.43,242.73,20666.0,220.3523,220.3523,219.8807,220.1528,20666.0
2019-05-31 14:00:00,242.73,242.88,242.17,242.4,16534.0,220.1528,220.2888,219.6448,219.8535,16534.0
2019-05-31 14:10:00,242.44,242.44,241.61,241.61,18612.0,219.8897,219.8897,219.1369,219.1369,18612.0
2019-05-31 14:20:00,241.56,241.72,241.36,241.71,17337.0,219.0916,219.2367,218.9102,219.2276,17337.0
2019-05-31 14:30:00,241.7,241.86,241.3,241.4,16356.0,219.2186,219.3637,218.8558,218.9465,16356.0
2019-05-31 14:40:00,241.44,242.3,241.43,242.02,21764.0,218.9827,219.7628,218.9737,219.5088,21764.0
2019-05-31 14:50:00,242.01,242.38,241.96,242.26,24740.0,219.4997,219.8353,219.4544,219.7265,24740.0
2019-05-31 15:00:00,242.24,242.32,242.0,242.3,23439.0,219.7083,219.7809,219.4907,219.7628,23439.0
2019-05-31 15:10:00,242.3,242.73,242.23,242.49,35461.0,219.7628,220.1528,219.6993,219.9351,35461.0
2019-05-31 15:20:00,242.47,242.71,242.25,242.54,37332.0,219.9169,220.1346,219.7174,219.9804,37332.0
2019-05-31 15:30:00,242.46,242.61,242.17,242.26,47124.0,219.9079,220.0439,219.6448,219.7265,47124.0
2019-05-31 15:40:00,242.24,242.32,242.0,242.09,63515.0,219.7083,219.7809,219.4907,219.5723,63515.0
2019-05-31 15:50:00,242.06,242.19,241.68,241.8,216652.0,219.5451,219.663,219.2004,219.3093,216652.0
2019-06-03 09:30:00,241.49,243.8,241.31,242.45,111117.0,219.0281,221.1232,218.8648,219.8988,111117.0
2019-06-03 09:40:00,242.3,242.66,240.39,240.55,124261.0,219.7628,220.0893,218.0304,218.1755,124261.0
2019-06-03 09:50:00,240.59,241.12,239.1,239.27,76934.0,218.2118,218.6925,216.8604,217.0146,76934.0
2019-06-03 10:00:00,239.38,239.69,238.78,239.13,90168.0,217.1144,217.3955,216.5702,216.8876,90168.0
2019-06-03 10:10:00,239.07,239.33,238.52,239.28,63561.0,216.8332,217.069,216.3343,217.0237,63561.0
2019-06-03 10:20:00,239.26,240.02,239.15,239.83,100171.0,217.0055,217.6948,216.9057,217.5225,100171.0
2019-06-03 10:30:00,239.78,240.9,239.25,240.66,91250.0,217.4772,218.493,216.9964,218.2753,91250.0
2019-06-03 10:40:00,240.75,241.06,240.09,240.16,76148.0,218.3569,218.6381,217.7583,217.8218,76148.0
2019-06-03 10:50:00,240.12,240.45,239.82,240.05,103096.0,217.7855,218.0848,217.5134,217.722,103096.0
2019-06-03 11:00:00,240.04,240.28,239.15,239.38,79201.0,217.713,217.9306,216.9057,217.1144,79201.0
2019-06-03 11:10:00,239.41,240.32,238.76,240.04,59697.0,217.1416,217.9669,216.552,217.713,59697.0
2019-06-03 11:20:00,240.0,240.11,239.31,239.74,51991.0,217.6767,217.7765,217.0509,217.4409,51991.0
2019-06-03 11:30:00,239.68,240.01,238.89,239.11,54092.0,217.3865,217.6858,216.6699,216.8695,54092.0
2019-06-03 11:40:00,239.1,239.27,238.44,238.47,67241.0,216.8604,217.0146,216.2618,216.289,67241.0
2019-06-03 11:50:00,238.51,238.81,238.04,238.13,64010.0,216.3253,216.5974,215.899,215.9806,64010.0
2019-06-03 12:00:00,238.11,238.22,237.68,237.89,60923.0,215.9625,216.0623,215.5725,215.7629,60923.0
2019-06-03 12:10:00,237.9,237.96,237.29,237.44,60769.0,215.772,215.8264,215.2188,215.3548,60769.0
2019-06-03 12:20:00,237.43,237.62,237.05,237.15,52725.0,215.3457,215.5181,215.0011,215.0918,52725.0
2019-06-03 12:30:00,237.1,237.4,236.26,236.59,85193.0,215.0464,215.3185,214.2846,214.5839,85193.0
2019-06-03 12:40:00,236.62,237.24,236.1,237.07,82853.0,214.6111,215.1734,214.1394,215.0192,82853.0
2019-06-03 12:50:00,237.01,237.26,236.66,236.7,62319.0,214.9648,215.1915,214.6474,214.6836,62319.0
2019-06-03 13:00:00,236.76,237.11,236.42,237.09,32077.0,214.7381,215.0555,214.4297,215.0374,32077.0
2019-06-03 13:10:00,237.1,237.62,237.01,237.62,41701.0,215.0464,215.5181,214.9648,215.5181,41701.0
2019-06-03 13:20:00,237.62,238.91,237.49,238.37,93681.0,215.5181,216.6881,215.4002,216.1983,93681.0
2019-06-03 13:30:00,238.32,238.35,237.55,237.61,37289.0,216.153,216.1802,215.4546,215.509,37289.0
2019-06-03 13:40:00,237.57,238.5,237.52,238.26,43003.0,215.4727,216.3162,215.4274,216.0985,43003.0
2019-06-03 13:50:00,238.23,238.37,237.62,238.12,53218.0,216.0713,216.1983,215.5181,215.9716,53218.0
2019-06-03 14:00:00,238.21,238.93,237.79,238.93,37353.0,216.0532,216.7062,215.6722,216.7062,37353.0
2019-06-03 14:10:00,238.93,238.95,238.38,238.45,41693.0,216.7062,216.7244,216.2074,216.2709,41693.0
2019-06-03 14:20:00,238.29,238.74,238.29,238.69,47644.0,216.1257,216.5339,216.1257,216.4885,47644.0
2019-06-03 14:30:00,238.73,238.83,237.68,237.89,42687.0,216.5248,216.6155,215.5725,215.7629,42687.0
2019-06-03 14:40:00,237.8,237.98,237.35,237.44,48441.0,215.6813,215.8446,215.2732,215.3548,48441.0
2019-06-03 14:50:00,237.4,237.4,236.73,236.94,72066.0,215.3185,215.3185,214.7108,214.9013,72066.0
2019-06-03 15:00:00,236.96,237.01,236.49,236.66,57387.0,214.9195,214.9648,214.4932,214.6474,57387.0
2019-06-03 15:10:00,236.63,237.11,236.39,236.54,82821.0,214.6201,215.0555,214.4025,214.5385,82821.0
2019-06-03 15:20:00,236.51,237.09,236.24,236.5,73940.0,214.5113,215.0374,214.2664,214.5022,73940.0
2019-06-03 15:30:00,236.51,236.51,236.02,236.16,87970.0,214.5113,214.5113,214.0669,214.1939,87970.0
2019-06-03 15:40:00,236.23,236.87,236.23,236.78,117078.0,214.2574,214.8378,214.2574,214.7562,117078.0
2019-06-03 15:50:00,236.84,237.22,236.25,236.61,332464.0,214.8106,215.1553,214.2755,214.602,332464.0
2019-06-04 09:30:00,238.13,238.87,236.08,237.36,138851.0,215.9806,216.6518,214.1213,215.2822,138851.0
2019-06-04 09:40:00,237.31,238.17,237.0,238.14,226036.0,215.2369,216.0169,214.9557,215.9897,226036.0
2019-06-04 09:50:00,238.08,238.79,237.49,237.61,139028.0,215.9353,216.5792,215.4002,215.509,139028.0
2019-06-04 10:00:00,237.62,237.62,235.55,235.59,128924.0,215.5181,215.5181,213.6406,213.6769,128924.0
2019-06-04 10:10:00,235.61,236.2,234.83,235.96,155390.0,213.695,214.2301,212.9876,214.0125,155390.0
2019-06-04 10:20:00,235.9,236.49,235.59,236.3,88658.0,213.958,214.4932,213.6769,214.3208,88658.0
2019-06-04 10:30:00,236.31,237.05,236.22,236.76,91116.0,214.3299,215.0011,214.2483,214.7381,91116.0
2019-06-04 10:40:00,236.81,237.39,236.74,237.13,58671.0,214.7834,215.3095,214.7199,215.0736,58671.0
2019-06-04 10:50:00,237.13,237.35,236.57,237.25,77900.0,215.0736,215.2732,214.5657,215.1825,77900.0
2019-06-04 11:00:00,237.11,238.07,237.03,237.82,127792.0,215.0555,215.9262,214.9829,215.6995,127792.0
2019-06-04 11:10:00,237.78,238.27,237.52,237.54,83413.0,215.6632,216.1076,215.4274,215.4455,83413.0
2019-06-04 11:20:00,237.52,237.61,236.16,236.26,92497.0,215.4274,215.509,214.1939,214.2846,92497.0
2019-06-04 11:30:00,236.27,236.91,236.12,236.56,104587.0,214.2936,214.8741,214.1576,214.5567,104587.0
2019-06-04 11:40:00,236.59,237.04,236.57,236.9,36844.0,214.5839,214.992,214.5657,214.865,36844.0
2019-06-04 11:50:00,236.89,237.0,236.75,236.82,38876.0,214.856,214.9557,214.729,214.7925,38876.0
2019-06-04 12:00:00,236.87,237.08,236.42,237.08,44998.0,214.8378,215.0283,214.4297,215.0283,44998.0
2019-06-04 12:10:00,237.08,237.45,236.79,237.42,57724.0,215.0283,215.3639,214.7653,215.3367,57724.0
2019-06-04 12:20:00,237.42,237.98,237.25,237.9,123944.0,215.3367,215.8446,215.1825,215.772,123944.0
2019-06-04 12:30:00,237.97,238.84,237.87,238.65,66252.0,215.8355,216.6246,215.7448,216.4523,66252.0
2019-06-04 12:40:00,238.75,239.33,238.61,239.23,34255.0,216.543,217.069,216.416,216.9783,34255.0
2019-06-04 12:50:00,239.23,239.68,239.21,239.48,48405.0,216.9783,217.3865,216.9602,217.2051,48405.0
2019-06-04 13:00:00,239.45,239.96,239.45,239.65,26139.0,217.1778,217.6404,217.1778,217.3592,26139.0
2019-06-04 13:10:00,239.75,240.38,239.67,240.38,48883.0,217.4499,218.0213,217.3774,218.0213,48883.0
2019-06-04 13:20:00,240.3,240.41,239.97,240.09,36180.0,217.9488,218.0486,217.6495,217.7583,36180.0
2019-06-04 13:30:00,240.04,240.15,239.54,239.66,40318.0,217.713,217.8127,217.2595,217.3683,40318.0
2019-06-04 13:40:00,239.63,239.82,239.63,239.73,32806.0,217.3411,217.5134,217.3411,217.4318,32806.0
2019-06-04 13:50:00,239.72,239.88,239.55,239.78,50444.0,217.4227,217.5678,217.2685,217.4772,50444.0
2019-06-04 14:00:00,239.78,239.81,239.43,239.57,37065.0,217.4772,217.5044,217.1597,217.2867,37065.0
2019-06-04 14:10:00,239.61,240.19,239.57,239.98,65958.0,217.323,217.849,217.2867,217.6585,65958.0
2019-06-04 14:20:00,239.96,240.28,239.88,240.1,83836.0,217.6404,217.9306,217.5678,217.7674,83836.0
2019-06-04 14:30:00,240.1,240.25,239.86,240.25,51673.0,217.7674,217.9034,217.5497,217.9034,51673.0
2019-06-04 14:40:00,240.22,240.26,239.98,240.18,37049.0,217.8762,217.9125,217.6585,217.8399,37049.0
2019-06-04 14:50:00,240.16,240.25,240.02,240.14,76780.0,217.8218,217.9034,217.6948,217.8037,76780.0
2019-06-04 15:00:00,240.17,240.31,240.05,240.12,75557.0,217.8309,217.9579,217.722,217.7855,75557.0
2019-06-04 15:10:00,240.11,240.25,239.96,240.08,69904.0,217.7765,217.9034,217.6404,217.7492,69904.0
2019-06-04 15:20:00,240.1,240.24,239.94,240.21,64021.0,217.7674,217.8944,217.6223,217.8672,64021.0
2019-06-04 15:30:00,240.18,240.49,240.02,240.45,113088.0,217.8399,218.1211,217.6948,218.0848,113088.0
2019-06-04 15:40:00,240.48,240.7,240.17,240.67,117659.0,218.112,218.3116,217.8309,218.2844,117659.0
2019-06-04 15:50:00,240.65,241.05,240.46,240.77,314005.0,218.2662,218.629,218.0939,218.3751,314005.0
2019-06-05 09:30:00,243.17,244.95,242.88,244.08,138549.0,220.5518,222.1663,220.2888,221.3772,138549.0
2019-06-05 09:40:00,244.11,245.08,243.94,244.82,117628.0,221.4044,222.2842,221.2502,222.0484,117628.0
2019-06-05 09:50:00,244.87,245.79,243.93,245.28,102939.0,222.0937,222.9281,221.2411,222.4656,102939.0
2019-06-05 10:00:00,245.37,245.59,244.14,244.95,63562.0,222.5472,222.7467,221.4316,222.1663,63562.0
2019-06-05 10:10:00,244.94,245.07,244.01,244.9,64134.0,222.1572,222.2751,221.3137,222.1209,64134.0
2019-06-05 10:20:00,244.91,244.95,244.35,244.38,39502.0,222.13,222.1663,221.6221,221.6493,39502.0
2019-06-05 10:30:00,244.38,244.68,244.16,244.59,43369.0,221.6493,221.9214,221.4498,221.8398,43369.0
2019-06-05 10:40:00,244.43,244.69,244.04,244.57,50254.0,221.6946,221.9305,221.3409,221.8216,50254.0
2019-06-05 10:50:00,244.51,244.66,244.07,244.46,37960.0,221.7672,221.9032,221.3681,221.7218,37960.0
2019-06-05 11:00:00,244.5,244.78,243.61,243.63,99378.0,221.7581,222.0121,220.9509,220.969,99378.0
2019-06-05 11:10:00,243.62,244.09,243.3,243.3,81987.0,220.96,221.3863,220.6697,220.6697,81987.0
2019-06-05 11:20:00,243.42,243.5,243.14,243.38,38814.0,220.7786,220.8511,220.5246,220.7423,38814.0
2019-06-05 11:30:00,243.27,243.32,242.61,242.97,45225.0,220.6425,220.6879,220.0439,220.3704,45225.0
2019-06-05 11:40:00,242.9,242.92,241.54,241.6,50038.0,220.3069,220.3251,219.0734,219.1279,50038.0
2019-06-05 11:50:00,241.64,242.35,241.47,242.28,34255.0,219.1641,219.8081,219.01,219.7446,34255.0
2019-06-05 12:00:00,242.29,242.38,241.23,241.29,43942.0,219.7537,219.8353,218.7923,218.8467,43942.0
2019-06-05 12:10:00,241.39,242.61,241.35,242.5,29133.0,218.9374,220.0439,218.9011,219.9442,29133.0
2019-06-05 12:20:00,242.56,242.83,242.18,242.55,24757.0,219.9986,220.2435,219.6539,219.9895,24757.0
2019-06-05 12:30:00,242.52,242.62,242.0,242.54,20872.0,219.9623,220.053,219.4907,219.9804,20872.0
2019-06-05 12:40:00,242.54,242.79,242.25,242.26,24645.0,219.9804,220.2072,219.7174,219.7265,24645.0
2019-06-05 12:50:00,242.36,242.6,242.03,242.46,27702.0,219.8172,220.0349,219.5179,219.9079,27702.0
2019-06-05 13:00:00,242.46,242.92,242.26,242.92,11644.0,219.9079,220.3251,219.7265,220.3251,11644.0
2019-06-05 13:10:00,242.92,243.15,242.5,242.64,12223.0,220.3251,220.5337,219.9442,220.0711,12223.0
2019-06-05 13:20:00,242.7,243.29,242.7,243.28,13196.0,220.1256,220.6607,220.1256,220.6516,13196.0
2019-06-05 13:30:00,243.25,243.47,242.92,243.18,39091.0,220.6244,220.8239,220.3251,220.5609,39091.0
2019-06-05 13:40:00,243.25,243.68,243.15,243.54,25838.0,220.6244,221.0144,220.5337,220.8874,25838.0
2019-06-05 13:50:00,243.49,243.66,243.23,243.49,22575.0,220.8421,220.9963,220.6063,220.8421,22575.0
2019-06-05 14:00:00,243.43,243.89,243.21,243.74,27153.0,220.7877,221.2049,220.5881,221.0688,27153.0
2019-06-05 14:10:00,243.77,244.14,243.71,244.04,19201.0,221.096,221.4316,221.0416,221.3409,19201.0
2019-06-05 14:20:00,244.06,244.19,243.84,243.98,23288.0,221.3591,221.477,221.1595,221.2865,23288.0
2019-06-05 14:30:00,243.98,244.05,243.76,243.98,37972.0,221.2865,221.35,221.087,221.2865,37972.0
2019-06-05 14:40:00,244.0,244.0,243.53,243.65,24365.0,221.3046,221.3046,220.8783,220.9872,24365.0
2019-06-05 14:50:00,243.59,243.7,243.41,243.42,23133.0,220.9328,221.0325,220.7695,220.7786,23133.0
2019-06-05 15:00:00,243.47,243.68,243.33,243.5,28352.0,220.8239,221.0144,220.697,220.8511,28352.0
2019-06-05 15:10:00,243.46,243.75,243.43,243.56,22287.0,220.8149,221.0779,220.7877,220.9056,22287.0
2019-06-05 15:20:00,243.58,243.7,243.4,243.42,27857.0,220.9237,221.0325,220.7604,220.7786,27857.0
2019-06-05 15:30:00,243.39,243.41,243.03,243.3,56738.0,220.7514,220.7695,220.4249,220.6697,56738.0
2019-06-05 15:40:00,243.27,243.52,243.27,243.35,59969.0,220.6425,220.8693,220.6425,220.7151,59969.0
2019-06-05 15:50:00,243.36,243.67,242.67,242.88,143379.0,220.7242,221.0053,220.0983,220.2888,143379.0
2019-06-06 09:30:00,243.13,243.34,242.1,242.41,68099.0,220.5156,220.706,219.5814,219.8625,68099.0
2019-06-06 09:40:00,242.5,243.6,242.49,242.87,50732.0,219.9442,220.9418,219.9351,220.2797,50732.0
2019-06-06 09:50:00,242.84,243.22,242.42,242.7,42371.0,220.2525,220.5972,219.8716,220.1256,42371.0
2019-06-06 10:00:00,242.66,243.38,242.25,242.84,27922.0,220.0893,220.7423,219.7174,220.2525,27922.0
2019-06-06 10:10:00,242.92,243.5,242.92,243.28,30011.0,220.3251,220.8511,220.3251,220.6516,30011.0
2019-06-06 10:20:00,243.36,243.36,242.56,242.67,29261.0,220.7242,220.7242,219.9986,220.0983,29261.0
2019-06-06 10:30:00,242.68,243.17,242.55,243.12,28205.0,220.1074,220.5518,219.9895,220.5065,28205.0
2019-06-06 10:40:00,243.17,243.76,243.09,243.41,29364.0,220.5518,221.087,220.4793,220.7695,29364.0
2019-06-06 10:50:00,243.38,243.94,243.38,243.59,21646.0,220.7423,221.2502,220.7423,220.9328,21646.0
2019-06-06 11:00:00,243.51,243.71,243.3,243.56,27884.0,220.8602,221.0416,220.6697,220.9056,27884.0
2019-06-06 11:10:00,243.49,243.71,243.21,243.64,58783.0,220.8421,221.0416,220.5881,220.9781,58783.0
2019-06-06 11:20:00,243.62,243.62,242.84,243.0,109290.0,220.96,220.96,220.2525,220.3976,109290.0
2019-06-06 11:30:00,243.03,243.62,242.99,243.38,22194.0,220.4249,220.96,220.3886,220.7423,22194.0
2019-06-06 11:40:00,243.32,243.59,242.53,242.56,26597.0,220.6879,220.9328,219.9714,219.9986,26597.0
2019-06-06 11:50:00,242.58,243.03,242.48,242.57,17337.0,220.0167,220.4249,219.926,220.0076,17337.0
2019-06-06 12:00:00,242.51,243.18,242.51,243.04,23709.0,219.9532,220.5609,219.9532,220.4339,23709.0
2019-06-06 12:10:00,243.01,243.5,243.0,243.5,12387.0,220.4067,220.8511,220.3976,220.8511,12387.0
2019-06-06 12:20:00,243.45,243.61,243.17,243.34,15207.0,220.8058,220.9509,220.5518,220.706,15207.0
2019-06-06 12:30:00,243.39,243.41,243.1,243.27,18356.0,220.7514,220.7695,220.4883,220.6425,18356.0
2019-06-06 12:40:00,243.32,243.33,243.12,243.28,17685.0,220.6879,220.697,220.5065,220.6516,17685.0
2019-06-06 12:50:00,243.24,243.45,243.19,243.42,16946.0,220.6153,220.8058,220.57,220.7786,16946.0
2019-06-06 13:00:00,243.42,243.52,243.28,243.37,21578.0,220.7786,220.8693,220.6516,220.7332,21578.0
2019-06-06 13:10:00,243.34,243.35,242.98,243.06,41153.0,220.706,220.7151,220.3795,220.4521,41153.0
2019-06-06 13:20:00,243.05,243.17,242.91,243.07,13523.0,220.443,220.5518,220.316,220.4611,13523.0
2019-06-06 13:30:00,243.08,243.14,242.65,242.74,20429.0,220.4702,220.5246,220.0802,220.1618,20429.0
2019-06-06 13:40:00,242.69,242.69,242.3,242.34,16728.0,220.1165,220.1165,219.7628,219.799,16728.0
2019-06-06 13:50:00,242.36,242.39,242.11,242.14,19912.0,219.8172,219.8444,219.5904,219.6176,19912.0
2019-06-06 14:00:00,242.14,242.32,242.05,242.32,15379.0,219.6176,219.7809,219.536,219.7809,15379.0
2019-06-06 14:10:00,242.32,242.54,242.27,242.42,15170.0,219.7809,219.9804,219.7355,219.8716,15170.0
2019-06-06 14:20:00,242.41,242.47,242.19,242.26,12414.0,219.8625,219.9169,219.663,219.7265,12414.0
2019-06-06 14:30:00,242.2,242.65,242.13,242.59,32308.0,219.6721,220.0802,219.6086,220.0258,32308.0
2019-06-06 14:40:00,242.6,242.85,242.47,242.55,26215.0,220.0349,220.2616,219.9169,219.9895,26215.0
2019-06-06 14:50:00,242.56,242.69,242.32,242.32,27875.0,219.9986,220.1165,219.7809,219.7809,27875.0
2019-06-06 15:00:00,242.36,242.45,242.25,242.35,31488.0,219.8172,219.8988,219.7174,219.8081,31488.0
2019-06-06 15:10:00,242.35,242.51,242.3,242.47,39130.0,219.8081,219.9532,219.7628,219.9169,39130.0
2019-06-06 15:20:00,242.43,242.54,242.37,242.52,69333.0,219.8807,219.9804,219.8262,219.9623,69333.0
2019-06-06 15:30:00,242.52,243.49,242.45,243.35,57215.0,219.9623,220.8421,219.8988,220.7151,57215.0
2019-06-06 15:40:00,243.31,243.35,242.21,242.49,89244.0,220.6788,220.7151,219.6811,219.9351,89244.0
2019-06-06 15:50:00,242.45,242.56,241.73,242.08,254665.0,219.8988,219.9986,219.2458,219.5632,254665.0
2019-06-07 09:30:00,242.9,243.93,242.55,243.28,114866.0,220.3069,221.2411,219.9895,220.6516,114866.0
2019-06-07 09:40:00,243.26,243.41,242.55,242.65,37186.0,220.6335,220.7695,219.9895,220.0802,37186.0
2019-06-07 09:50:00,242.67,243.08,242.19,242.83,36006.0,220.0983,220.4702,219.663,220.2435,36006.0
2019-06-07 10:00:00,242.81,243.87,242.78,243.85,76913.0,220.2253,221.1867,220.1981,221.1686,76913.0
2019-06-07 10:10:00,243.8,243.8,243.47,243.71,28514.0,221.1232,221.1232,220.8239,221.0416,28514.0
2019-06-07 10:20:00,243.72,243.85,243.55,243.74,30442.0,221.0507,221.1686,220.8965,221.0688,30442.0
2019-06-07 10:30:00,243.75,244.4,243.75,244.32,90497.0,221.0779,221.6674,221.0779,221.5949,90497.0
2019-06-07 10:40:00,244.37,244.84,244.32,244.78,26560.0,221.6402,222.0665,221.5949,222.0121,26560.0
2019-06-07 10:50:00,244.76,245.39,244.67,245.36,38084.0,221.9939,222.5653,221.9123,222.5381,38084.0
2019-06-07 11:00:00,245.29,245.36,244.91,244.94,40005.0,222.4746,222.5381,222.13,222.1572,40005.0
2019-06-07 11:10:00,244.94,245.21,244.79,244.83,48584.0,222.1572,222.4021,222.0212,222.0574,48584.0
2019-06-07 11:20:00,244.87,245.84,244.82,245.71,87786.0,222.0937,222.9735,222.0484,222.8556,87786.0
2019-06-07 11:30:00,245.8,246.0,245.29,245.38,84464.0,222.9372,223.1186,222.4746,222.5563,84464.0
2019-06-07 11:40:00,245.45,245.98,245.45,245.93,21895.0,222.6198,223.1005,222.6198,223.0551,21895.0
2019-06-07 11:50:00,245.91,246.02,245.68,245.79,55091.0,223.037,223.1367,222.8284,222.9281,55091.0
2019-06-07 12:00:00,245.77,245.95,245.56,245.68,87065.0,222.91,223.0733,222.7195,222.8284,87065.0
2019-06-07 12:10:00,245.67,246.0,245.59,245.76,36124.0,222.8193,223.1186,222.7467,222.9009,36124.0
2019-06-07 12:20:00,245.74,246.06,245.74,246.0,33124.0,222.8828,223.173,222.8828,223.1186,33124.0
2019-06-07 12:30:00,246.01,246.35,245.99,246.27,41194.0,223.1277,223.4361,223.1095,223.3635,41194.0
2019-06-07 12:40:00,246.25,246.27,246.09,246.21,38057.0,223.3454,223.3635,223.2002,223.3091,38057.0
2019-06-07 12:50:00,246.23,246.55,246.1,246.46,29932.0,223.3272,223.6174,223.2093,223.5358,29932.0
2019-06-07 13:00:00,246.44,246.52,246.28,246.3,23122.0,223.5177,223.5902,223.3726,223.3907,23122.0
2019-06-07 13:10:00,246.31,246.37,246.17,246.3,20810.0,223.3998,223.4542,223.2728,223.3907,20810.0
2019-06-07 13:20:00,246.34,246.47,246.07,246.19,28216.0,223.427,223.5449,223.1821,223.2909,28216.0
2019-06-07 13:30:00,246.25,246.69,246.24,246.68,24602.0,223.3454,223.7444,223.3363,223.7354,24602.0
2019-06-07 13:40:00,246.68,246.84,246.66,246.72,24983.0,223.7354,223.8805,223.7172,223.7716,24983.0
2019-06-07 13:50:00,246.73,246.74,246.28,246.51,32182.0,223.7807,223.7898,223.3726,223.5812,32182.0
2019-06-07 14:00:00,246.51,246.53,246.19,246.36,25444.0,223.5812,223.5993,223.2909,223.4451,25444.0
2019-06-07 14:10:00,246.32,246.56,246.32,246.51,15947.0,223.4088,223.6265,223.4088,223.5812,15947.0
2019-06-07 14:20:00,246.52,246.92,246.46,246.88,30396.0,223.5902,223.953,223.5358,223.9168,30396.0
2019-06-07 14:30:00,246.91,246.96,246.7,246.93,29461.0,223.944,223.9893,223.7535,223.9621,29461.0
2019-06-07 14:40:00,246.91,247.07,246.49,246.49,65587.0,223.944,224.0891,223.563,223.563,65587.0
2019-06-07 14:50:00,246.49,246.81,246.42,246.47,22727.0,223.563,223.8533,223.4995,223.5449,22727.0
2019-06-07 15:00:00,246.51,246.66,246.32,246.49,29382.0,223.5812,223.7172,223.4088,223.563,29382.0
2019-06-07 15:10:00,246.49,246.94,246.48,246.76,28676.0,223.563,223.9712,223.554,223.8079,28676.0
2019-06-07 15:20:00,246.79,246.93,246.67,246.84,41692.0,223.8351,223.9621,223.7263,223.8805,41692.0
2019-06-07 15:30:00,246.8,246.87,246.59,246.77,37094.0,223.8442,223.9077,223.6537,223.817,37094.0
2019-06-07 15:40:00,246.78,246.84,246.37,246.48,95854.0,223.8261,223.8805,223.4542,223.554,95854.0
2019-06-07 15:50:00,246.48,247.04,246.37,246.76,180616.0,223.554,224.0619,223.4542,223.8079,180616.0
2019-06-10 09:30:00,247.08,247.82,245.99,247.82,92032.0,224.0982,224.7693,223.1095,224.7693,92032.0
2019-06-10 09:40:00,247.82,248.5,247.59,248.3,48941.0,224.7693,225.3861,224.5607,225.2047,48941.0
2019-06-10 09:50:00,248.35,248.99,248.08,248.99,70138.0,225.25,225.8305,225.0051,225.8305,70138.0
2019-06-10 10:00:00,248.99,249.67,248.71,248.72,63426.0,225.8305,226.4472,225.5765,225.5856,63426.0
2019-06-10 10:10:00,248.77,248.86,248.08,248.09,49275.0,225.631,225.7126,225.0051,225.0142,49275.0
2019-06-10 10:20:00,248.0,248.21,247.45,247.8,27291.0,224.9326,225.123,224.4337,224.7512,27291.0
2019-06-10 10:30:00,247.79,248.11,247.6,247.65,31119.0,224.7421,225.0323,224.5698,224.6151,31119.0
2019-06-10 10:40:00,247.64,248.29,247.64,248.09,43671.0,224.6061,225.1956,224.6061,225.0142,43671.0
2019-06-10 10:50:00,248.0,248.14,247.61,247.83,49107.0,224.9326,225.0596,224.5789,224.7784,49107.0
2019-06-10 11:00:00,247.83,247.97,246.91,247.21,70063.0,224.7784,224.9054,223.944,224.2161,70063.0
2019-06-10 11:10:00,247.25,247.48,247.11,247.41,59799.0,224.2523,224.4609,224.1254,224.3975,59799.0
2019-06-10 11:20:00,247.44,247.44,246.8,246.99,26078.0,224.4247,224.4247,223.8442,224.0165,26078.0
2019-06-10 11:30:00,246.95,247.06,246.44,246.64,14611.0,223.9802,224.08,223.5177,223.6991,14611.0
2019-06-10 11:40:00,246.63,246.86,246.46,246.78,33056.0,223.69,223.8986,223.5358,223.8261,33056.0
2019-06-10 11:50:00,246.8,247.53,246.79,247.21,26420.0,223.8442,224.5063,223.8351,224.2161,26420.0
2019-06-10 12:00:00,247.13,247.14,246.86,247.09,19946.0,224.1435,224.1526,223.8986,224.1072,19946.0
2019-06-10 12:10:00,247.02,247.36,247.02,247.18,21199.0,224.0437,224.3521,224.0437,224.1888,21199.0
2019-06-10 12:20:00,247.18,247.81,247.15,247.77,26474.0,224.1888,224.7603,224.1616,224.724,26474.0
2019-06-10 12:30:00,247.75,247.89,247.4,247.49,16644.0,224.7058,224.8328,224.3884,224.47,16644.0
2019-06-10 12:40:00,247.6,248.08,247.58,248.03,24973.0,224.5698,225.0051,224.5516,224.9598,24973.0
2019-06-10 12:50:00,248.03,248.17,247.91,247.94,23476.0,224.9598,225.0868,224.8509,224.8782,23476.0
2019-06-10 13:00:00,247.94,248.37,247.94,248.28,56672.0,224.8782,225.2682,224.8782,225.1865,56672.0
2019-06-10 13:10:00,248.3,248.69,248.04,248.07,21378.0,225.2047,225.5584,224.9689,224.9961,21378.0
2019-06-10 13:20:00,248.06,248.31,248.01,248.24,21643.0,224.987,225.2137,224.9416,225.1503,21643.0
2019-06-10 13:30:00,248.24,248.46,248.18,248.39,51029.0,225.1503,225.3498,225.0958,225.2863,51029.0
2019-06-10 13:40:00,248.43,248.69,248.2,248.5,41164.0,225.3226,225.5584,225.114,225.3861,41164.0
2019-06-10 13:50:00,248.47,248.61,248.31,248.47,26604.0,225.3589,225.4858,225.2137,225.3589,26604.0
2019-06-10 14:00:00,248.49,248.49,247.91,248.06,36991.0,225.377,225.377,224.8509,224.987,36991.0
2019-06-10 14:10:00,248.02,248.16,247.81,247.99,24490.0,224.9507,225.0777,224.7603,224.9235,24490.0
2019-06-10 14:20:00,247.91,248.2,247.85,248.16,21081.0,224.8509,225.114,224.7965,225.0777,21081.0
2019-06-10 14:30:00,248.17,248.44,248.16,248.3,28022.0,225.0868,225.3317,225.0777,225.2047,28022.0
2019-06-10 14:40:00,248.35,248.45,248.16,248.43,30953.0,225.25,225.3407,225.0777,225.3226,30953.0
2019-06-10 14:50:00,248.45,248.57,248.31,248.5,29540.0,225.3407,225.4496,225.2137,225.3861,29540.0
2019-06-10 15:00:00,248.55,248.58,248.3,248.56,22842.0,225.4314,225.4586,225.2047,225.4405,22842.0
2019-06-10 15:10:00,248.58,248.63,248.23,248.5,23857.0,225.4586,225.504,225.1412,225.3861,23857.0
2019-06-10 15:20:00,248.51,248.54,248.02,248.22,26216.0,225.3951,225.4224,224.9507,225.1321,26216.0
2019-06-10 15:30:00,248.2,248.27,247.94,248.0,43375.0,225.114,225.1775,224.8782,224.9326,43375.0
2019-06-10 15:40:00,248.01,248.26,247.81,248.08,72239.0,224.9416,225.1684,224.7603,225.0051,72239.0
2019-06-10 15:50:00,248.11,248.36,247.96,248.11,156325.0,225.0323,225.2591,224.8963,225.0323,156325.0
2019-06-11 09:30:00,248.52,249.09,247.7,247.99,91896.0,225.4042,225.9212,224.6605,224.9235,91896.0
2019-06-11 09:40:00,247.88,248.96,247.16,248.63,39047.0,224.8237,225.8033,224.1707,225.504,39047.0
2019-06-11 09:50:00,248.65,249.1,248.4,248.73,32790.0,225.5221,225.9303,225.2954,225.5947,32790.0
2019-06-11 10:00:00,248.65,248.78,247.67,248.16,47984.0,225.5221,225.64,224.6333,225.0777,47984.0
2019-06-11 10:10:00,248.02,248.8,247.7,248.73,45583.0,224.9507,225.6582,224.6605,225.5947,45583.0
2019-06-11 10:20:00,248.77,249.15,248.53,249.12,39656.0,225.631,225.9756,225.4133,225.9484,39656.0
2019-06-11 10:30:00,249.18,249.76,249.13,249.59,111451.0,226.0028,226.5289,225.9575,226.3747,111451.0
2019-06-11 10:40:00,249.59,249.59,248.25,248.62,30497.0,226.3747,226.3747,225.1593,225.4949,30497.0
2019-06-11 10:50:00,248.61,248.75,247.81,248.7,44842.0,225.4858,225.6128,224.7603,225.5675,44842.0
2019-06-11 11:00:00,248.78,249.05,248.43,248.59,27495.0,225.64,225.8849,225.3226,225.4677,27495.0
2019-06-11 11:10:00,248.58,249.45,248.52,249.36,31812.0,225.4586,226.2477,225.4042,226.1661,31812.0
2019-06-11 11:20:00,249.44,249.89,249.34,249.84,47854.0,226.2386,226.6468,226.1479,226.6014,47854.0
2019-06-11 11:30:00,249.83,250.69,249.75,249.8,129366.0,226.5924,227.3724,226.5198,226.5652,129366.0
2019-06-11 11:40:00,249.82,249.82,248.58,248.68,72941.0,226.5833,226.5833,225.4586,225.5493,72941.0
2019-06-11 11:50:00,248.71,248.91,248.53,248.64,29178.0,225.5765,225.7579,225.4133,225.513,29178.0
2019-06-11 12:00:00,248.69,248.73,248.18,248.5,41739.0,225.5584,225.5947,225.0958,225.3861,41739.0
2019-06-11 12:10:00,248.5,248.69,248.23,248.45,30291.0,225.3861,225.5584,225.1412,225.3407,30291.0
2019-06-11 12:20:00,248.45,248.84,248.44,248.67,32310.0,225.3407,225.6944,225.3317,225.5403,32310.0
2019-06-11 12:30:00,248.67,248.88,248.58,248.63,23656.0,225.5403,225.7307,225.4586,225.504,23656.0
2019-06-11 12:40:00,248.59,248.81,248.05,248.06,22654.0,225.4677,225.6672,224.9779,224.987,22654.0
2019-06-11 12:50:00,248.08,248.1,247.44,247.46,37704.0,225.0051,225.0233,224.4247,224.4428,37704.0
2019-06-11 13:00:00,247.48,247.51,246.76,247.05,47918.0,224.4609,224.4882,223.8079,224.0709,47918.0
2019-06-11 13:10:00,246.99,247.47,246.87,247.39,30456.0,224.0165,224.4519,223.9077,224.3793,30456.0
2019-06-11 13:20:00,247.37,247.64,247.02,247.26,25228.0,224.3612,224.6061,224.0437,224.2614,25228.0
2019-06-11 13:30:00,247.29,247.49,247.07,247.31,22067.0,224.2886,224.47,224.0891,224.3068,22067.0
2019-06-11 13:40:00,247.26,247.39,247.13,247.19,21842.0,224.2614,224.3793,224.1435,224.1979,21842.0
2019-06-11 13:50:00,247.18,247.25,246.9,247.02,34329.0,224.1888,224.2523,223.9349,224.0437,34329.0
2019-06-11 14:00:00,247.06,247.25,246.81,246.86,36374.0,224.08,224.2523,223.8533,223.8986,36374.0
2019-06-11 14:10:00,246.84,246.95,246.59,246.68,30486.0,223.8805,223.9802,223.6537,223.7354,30486.0
2019-06-11 14:20:00,246.7,246.77,246.42,246.45,22330.0,223.7535,223.817,223.4995,223.5267,22330.0
2019-06-11 14:30:00,246.48,246.65,246.41,246.41,21511.0,223.554,223.7081,223.4905,223.4905,21511.0
2019-06-11 14:40:00,246.48,246.48,246.2,246.23,32162.0,223.554,223.554,223.3,223.3272,32162.0
2019-06-11 14:50:00,246.22,246.44,246.02,246.4,76619.0,223.3181,223.5177,223.1367,223.4814,76619.0
2019-06-11 15:00:00,246.41,246.79,246.33,246.7,41616.0,223.4905,223.8351,223.4179,223.7535,41616.0
2019-06-11 15:10:00,246.69,246.8,246.12,246.22,30363.0,223.7444,223.8442,223.2274,223.3181,30363.0
2019-06-11 15:20:00,246.22,246.48,246.17,246.38,34017.0,223.3181,223.554,223.2728,223.4633,34017.0
2019-06-11 15:30:00,246.35,246.64,246.2,246.53,46600.0,223.4361,223.6991,223.3,223.5993,46600.0
2019-06-11 15:40:00,246.52,246.65,246.15,246.19,42143.0,223.5902,223.7081,223.2547,223.2909,42143.0
2019-06-11 15:50:00,246.21,246.36,245.73,245.89,139488.0,223.3091,223.4451,222.8737,223.0188,139488.0
2019-06-12 09:30:00,246.2,246.5,244.19,245.14,79432.0,223.3,223.5721,221.477,222.3386,79432.0
2019-06-12 09:40:00,245.33,245.33,244.16,244.58,86389.0,222.5109,222.5109,221.4498,221.8307,86389.0
2019-06-12 09:50:00,244.56,244.64,243.9,243.96,101126.0,221.8125,221.8851,221.2139,221.2684,101126.0
2019-06-12 10:00:00,244.02,244.84,243.85,243.88,109744.0,221.3228,222.0665,221.1686,221.1958,109744.0
2019-06-12 10:10:00,243.81,244.38,243.41,243.79,60411.0,221.1323,221.6493,220.7695,221.1142,60411.0
2019-06-12 10:20:00,243.85,243.9,243.15,243.22,45431.0,221.1686,221.2139,220.5337,220.5972,45431.0
2019-06-12 10:30:00,243.21,243.28,242.68,243.14,64817.0,220.5881,220.6516,220.1074,220.5246,64817.0
2019-06-12 10:40:00,243.18,243.22,242.89,243.0,54201.0,220.5609,220.5972,220.2979,220.3976,54201.0
2019-06-12 10:50:00,242.98,243.34,242.38,242.41,48679.0,220.3795,220.706,219.8353,219.8625,48679.0
2019-06-12 11:00:00,242.41,242.75,242.3,242.57,33738.0,219.8625,220.1709,219.7628,220.0076,33738.0
2019-06-12 11:10:00,242.52,242.84,242.45,242.81,25752.0,219.9623,220.2525,219.8988,220.2253,25752.0
2019-06-12 11:20:00,242.77,242.89,242.51,242.84,32722.0,220.189,220.2979,219.9532,220.2525,32722.0
2019-06-12 11:30:00,242.85,243.02,242.72,242.74,35310.0,220.2616,220.4158,220.1437,220.1618,35310.0
2019-06-12 11:40:00,242.73,242.9,242.52,242.55,25902.0,220.1528,220.3069,219.9623,219.9895,25902.0
2019-06-12 11:50:00,242.55,242.77,242.4,242.54,21841.0,219.9895,220.189,219.8535,219.9804,21841.0
2019-06-12 12:00:00,242.5,242.88,242.5,242.75,16071.0,219.9442,220.2888,219.9442,220.1709,16071.0
2019-06-12 12:10:00,242.79,242.83,242.65,242.74,26105.0,220.2072,220.2435,220.0802,220.1618,26105.0
2019-06-12 12:20:00,242.73,243.0,242.67,242.85,31400.0,220.1528,220.3976,220.0983,220.2616,31400.0
2019-06-12 12:30:00,242.86,243.01,242.73,242.94,58991.0,220.2707,220.4067,220.1528,220.3432,58991.0
2019-06-12 12:40:00,242.94,243.25,242.77,243.13,83483.0,220.3432,220.6244,220.189,220.5156,83483.0
2019-06-12 12:50:00,243.12,243.44,243.07,243.34,42942.0,220.5065,220.7967,220.4611,220.706,42942.0
2019-06-12 13:00:00,243.31,243.62,243.21,243.53,22259.0,220.6788,220.96,220.5881,220.8783,22259.0
2019-06-12 13:10:00,243.49,243.49,243.05,243.33,16338.0,220.8421,220.8421,220.443,220.697,16338.0
2019-06-12 13:20:00,243.34,243.53,243.2,243.37,38565.0,220.706,220.8783,220.579,220.7332,38565.0
2019-06-12 13:30:00,243.33,243.68,243.19,243.32,63079.0,220.697,221.0144,220.57,220.6879,63079.0
2019-06-12 13:40:00,243.33,243.33,242.92,243.1,15936.0,220.697,220.697,220.3251,220.4883,15936.0
2019-06-12 13:50:00,243.17,243.42,243.11,243.35,17559.0,220.5518,220.7786,220.4974,220.7151,17559.0
2019-06-12 14:00:00,243.34,243.56,243.26,243.5,59121.0,220.706,220.9056,220.6335,220.8511,59121.0
2019-06-12 14:10:00,243.45,243.9,243.41,243.7,58911.0,220.8058,221.2139,220.7695,221.0325,58911.0
2019-06-12 14:20:00,243.71,243.9,243.61,243.74,52889.0,221.0416,221.2139,220.9509,221.0688,52889.0
2019-06-12 14:30:00,243.72,243.91,243.54,243.85,36378.0,221.0507,221.223,220.8874,221.1686,36378.0
2019-06-12 14:40:00,243.86,244.02,243.64,243.75,44601.0,221.1777,221.3228,220.9781,221.0779,44601.0
2019-06-12 14:50:00,243.73,243.74,243.45,243.66,34246.0,221.0597,221.0688,220.8058,220.9963,34246.0
2019-06-12 15:00:00,243.68,243.86,243.63,243.74,32635.0,221.0144,221.1777,220.969,221.0688,32635.0
2019-06-12 15:10:00,243.73,243.84,243.57,243.69,30366.0,221.0597,221.1595,220.9146,221.0235,30366.0
2019-06-12 15:20:00,243.69,243.84,243.51,243.66,34983.0,221.0235,221.1595,220.8602,220.9963,34983.0
2019-06-12 15:30:00,243.68,243.9,243.61,243.9,57720.0,221.0144,221.2139,220.9509,221.2139,57720.0
2019-06-12 15:40:00,243.88,244.23,243.84,244.22,49385.0,221.1958,221.5132,221.1595,221.5042,49385.0
2019-06-12 15:50:00,244.2,244.52,243.98,244.46,214308.0,221.486,221.7763,221.2865,221.7218,214308.0
2019-06-13 09:30:00,244.82,245.0,243.12,244.07,89769.0,222.0484,222.2116,220.5065,221.3681,89769.0
2019-06-13 09:40:00,244.0,244.84,243.93,244.18,85405.0,221.3046,222.0665,221.2411,221.4679,85405.0
2019-06-13 09:50:00,244.1,244.98,244.01,244.38,84568.0,221.3953,222.1935,221.3137,221.6493,84568.0
2019-06-13 10:00:00,244.38,244.49,243.99,244.09,37132.0,221.6493,221.7491,221.2956,221.3863,37132.0
2019-06-13 10:10:00,244.09,244.11,243.71,243.82,31383.0,221.3863,221.4044,221.0416,221.1414,31383.0
2019-06-13 10:20:00,243.77,244.57,243.74,244.44,31196.0,221.096,221.8216,221.0688,221.7037,31196.0
2019-06-13 10:30:00,244.51,244.72,244.14,244.59,38699.0,221.7672,221.9577,221.4316,221.8398,38699.0
2019-06-13 10:40:00,244.59,244.75,244.25,244.42,40647.0,221.8398,221.9849,221.5314,221.6856,40647.0
2019-06-13 10:50:00,244.4,244.42,243.57,243.57,52340.0,221.6674,221.6856,220.9146,220.9146,52340.0
2019-06-13 11:00:00,243.61,244.36,243.61,244.02,33255.0,220.9509,221.6311,220.9509,221.3228,33255.0
2019-06-13 11:10:00,244.01,244.55,244.0,244.45,27949.0,221.3137,221.8035,221.3046,221.7128,27949.0
2019-06-13 11:20:00,244.51,244.61,244.37,244.55,27891.0,221.7672,221.8579,221.6402,221.8035,27891.0
2019-06-13 11:30:00,244.58,244.75,244.3,244.73,32446.0,221.8307,221.9849,221.5767,221.9667,32446.0
2019-06-13 11:40:00,244.73,244.94,244.72,244.89,53363.0,221.9667,222.1572,221.9577,222.1119,53363.0
2019-06-13 11:50:00,244.91,245.01,244.4,244.46,36123.0,222.13,222.2207,221.6674,221.7218,36123.0
2019-06-13 12:00:00,244.43,244.59,244.34,244.53,25708.0,221.6946,221.8398,221.613,221.7853,25708.0
2019-06-13 12:10:00,244.57,244.8,244.51,244.75,14505.0,221.8216,222.0302,221.7672,221.9849,14505.0
2019-06-13 12:20:00,244.77,244.8,244.44,244.44,34022.0,222.003,222.0302,221.7037,221.7037,34022.0
2019-06-13 12:30:00,244.44,244.79,244.44,244.58,33268.0,221.7037,222.0212,221.7037,221.8307,33268.0
2019-06-13 12:40:00,244.52,245.11,244.48,245.11,54070.0,221.7763,222.3114,221.74,222.3114,54070.0
2019-06-13 12:50:00,245.15,245.34,244.93,244.99,75275.0,222.3477,222.52,222.1481,222.2025,75275.0
2019-06-13 13:00:00,245.03,245.32,244.63,244.75,44852.0,222.2388,222.5019,221.876,221.9849,44852.0
2019-06-13 13:10:00,244.78,244.86,244.63,244.75,22908.0,222.0121,222.0846,221.876,221.9849,22908.0
2019-06-13 13:20:00,244.72,244.84,244.6,244.73,27530.0,221.9577,222.0665,221.8488,221.9667,27530.0
2019-06-13 13:30:00,244.75,244.78,244.51,244.67,24220.0,221.9849,222.0121,221.7672,221.9123,24220.0
2019-06-13 13:40:00,244.67,244.82,244.61,244.76,22019.0,221.9123,222.0484,221.8579,221.9939,22019.0
2019-06-13 13:50:00,244.75,244.81,244.59,244.64,28642.0,221.9849,222.0393,221.8398,221.8851,28642.0
2019-06-13 14:00:00,244.68,244.88,244.6,244.78,15403.0,221.9214,222.1028,221.8488,222.0121,15403.0
2019-06-13 14:10:00,244.84,244.9,244.49,244.6,17460.0,222.0665,222.1209,221.7491,221.8488,17460.0
2019-06-13 14:20:00,244.63,244.8,244.44,244.45,43518.0,221.876,222.0302,221.7037,221.7128,43518.0
2019-06-13 14:30:00,244.44,244.53,244.12,244.49,21921.0,221.7037,221.7853,221.4135,221.7491,21921.0
2019-06-13 14:40:00,244.51,244.66,244.39,244.58,28450.0,221.7672,221.9032,221.6584,221.8307,28450.0
2019-06-13 14:50:00,244.64,244.83,244.57,244.7,17585.0,221.8851,222.0574,221.8216,221.9395,17585.0
2019-06-13 15:00:00,244.7,244.78,244.46,244.5,34292.0,221.9395,222.0121,221.7218,221.7581,34292.0
2019-06-13 15:10:00,244.5,244.69,244.42,244.53,22294.0,221.7581,221.9305,221.6856,221.7853,22294.0
2019-06-13 15:20:00,244.53,244.63,244.39,244.58,51383.0,221.7853,221.876,221.6584,221.8307,51383.0
2019-06-13 15:30:00,244.59,244.98,244.49,244.96,56731.0,221.8398,222.1935,221.7491,222.1753,56731.0
2019-06-13 15:40:00,244.95,245.0,244.74,244.74,56270.0,222.1663,222.2116,221.9758,221.9758,56270.0
2019-06-13 15:50:00,244.72,245.07,244.46,244.96,284365.0,221.9577,222.2751,221.7218,222.1753,284365.0
2019-06-14 09:30:00,244.72,244.73,242.79,244.27,72400.0,222.9346,222.9437,221.1764,222.5247,72400.0
2019-06-14 09:40:00,244.32,244.85,244.18,244.65,32105.0,222.5702,223.053,222.4427,222.8708,32105.0
2019-06-14 09:50:00,244.62,245.31,244.58,245.26,60917.0,222.8435,223.4721,222.8071,223.4265,60917.0
2019-06-14 10:00:00,245.06,245.55,244.81,245.3,81781.0,223.2443,223.6907,223.0166,223.463,81781.0
2019-06-14 10:10:00,245.41,245.45,244.53,244.95,20075.0,223.5632,223.5996,222.7615,223.1441,20075.0
2019-06-14 10:20:00,244.96,245.83,244.9,245.68,72626.0,223.1532,223.9458,223.0986,223.8092,72626.0
2019-06-14 10:30:00,245.67,246.0,244.54,244.77,68623.0,223.8,224.1007,222.7706,222.9802,68623.0
2019-06-14 10:40:00,244.84,244.9,244.22,244.38,23672.0,223.0439,223.0986,222.4791,222.6249,23672.0
2019-06-14 10:50:00,244.46,245.13,244.21,245.0,35864.0,222.6978,223.3081,222.47,223.1897,35864.0
2019-06-14 11:00:00,245.02,245.26,244.77,244.83,24421.0,223.2079,223.4265,222.9802,223.0348,24421.0
2019-06-14 11:10:00,244.78,244.86,243.9,244.08,48429.0,222.9893,223.0622,222.1876,222.3516,48429.0
2019-06-14 11:20:00,244.01,244.59,243.74,244.59,24663.0,222.2878,222.8162,222.0419,222.8162,24663.0
2019-06-14 11:30:00,244.63,244.81,244.45,244.6,10797.0,222.8526,223.0166,222.6886,222.8253,10797.0
2019-06-14 11:40:00,244.63,244.77,244.34,244.69,17007.0,222.8526,222.9802,222.5884,222.9073,17007.0
2019-06-14 11:50:00,244.67,245.44,244.67,245.33,23311.0,222.8891,223.5905,222.8891,223.4903,23311.0
2019-06-14 12:00:00,245.26,245.33,244.95,245.29,20936.0,223.4265,223.4903,223.1441,223.4539,20936.0
2019-06-14 12:10:00,245.27,245.44,245.22,245.25,13886.0,223.4357,223.5905,223.3901,223.4174,13886.0
2019-06-14 12:20:00,245.26,245.3,245.04,245.08,12336.0,223.4265,223.463,223.2261,223.2626,12336.0
2019-06-14 12:30:00,245.11,245.42,245.05,245.36,8506.0,223.2899,223.5723,223.2352,223.5176,8506.0
2019-06-14 12:40:00,245.33,245.33,245.04,245.09,11478.0,223.4903,223.4903,223.2261,223.2717,11478.0
2019-06-14 12:50:00,245.14,245.15,244.72,244.86,11668.0,223.3172,223.3263,222.9346,223.0622,11668.0
2019-06-14 13:00:00,244.84,244.92,244.71,244.79,10722.0,223.0439,223.1168,222.9255,222.9984,10722.0
2019-06-14 13:10:00,244.73,244.77,244.54,244.65,10237.0,222.9437,222.9802,222.7706,222.8708,10237.0
2019-06-14 13:20:00,244.67,244.69,244.48,244.52,16598.0,222.8891,222.9073,222.716,222.7524,16598.0
2019-06-14 13:30:00,244.54,244.7,244.47,244.69,9868.0,222.7706,222.9164,222.7069,222.9073,9868.0
2019-06-14 13:40:00,244.6,244.77,244.58,244.67,10705.0,222.8253,222.9802,222.8071,222.8891,10705.0
2019-06-14 13:50:00,244.66,244.83,244.64,244.83,9690.0,222.88,223.0348,222.8617,223.0348,9690.0
2019-06-14 14:00:00,244.88,245.12,244.87,245.08,12737.0,223.0804,223.299,223.0713,223.2626,12737.0
2019-06-14 14:10:00,245.07,245.34,245.06,245.15,19593.0,223.2535,223.4994,223.2443,223.3263,19593.0
2019-06-14 14:20:00,245.11,245.14,244.69,244.96,18689.0,223.2899,223.3172,222.9073,223.1532,18689.0
2019-06-14 14:30:00,245.01,245.08,244.82,244.89,8494.0,223.1988,223.2626,223.0257,223.0895,8494.0
2019-06-14 14:40:00,244.91,245.13,244.91,245.06,14650.0,223.1077,223.3081,223.1077,223.2443,14650.0
2019-06-14 14:50:00,245.05,245.14,244.82,245.0,11908.0,223.2352,223.3172,223.0257,223.1897,11908.0
2019-06-14 15:00:00,244.93,245.29,244.93,245.2,24205.0,223.1259,223.4539,223.1259,223.3719,24205.0
2019-06-14 15:10:00,245.23,245.55,245.13,245.47,22997.0,223.3992,223.6907,223.3081,223.6178,22997.0
2019-06-14 15:20:00,245.42,245.78,245.37,245.72,19625.0,223.5723,223.9003,223.5267,223.8456,19625.0
2019-06-14 15:30:00,245.71,246.0,245.59,245.94,27251.0,223.8365,224.1007,223.7272,224.046,27251.0
2019-06-14 15:40:00,245.88,245.88,245.56,245.73,32094.0,223.9913,223.9913,223.6998,223.8547,32094.0
2019-06-14 15:50:00,245.69,246.1,245.35,245.37,142255.0,223.8183,224.1918,223.5085,223.5267,142255.0
2019-06-17 09:30:00,246.0,246.75,245.37,246.73,52128.0,224.1007,224.7839,223.5267,224.7657,52128.0
2019-06-17 09:40:00,246.74,246.89,246.15,246.66,31809.0,224.7748,224.9114,224.2373,224.7019,31809.0
2019-06-17 09:50:00,246.66,247.1,246.34,246.48,28822.0,224.7019,225.1027,224.4104,224.5379,28822.0
2019-06-17 10:00:00,246.47,246.79,246.04,246.19,21372.0,224.5288,224.8203,224.1371,224.2738,21372.0
2019-06-17 10:10:00,246.16,246.25,245.44,245.74,18424.0,224.2464,224.3284,223.5905,223.8638,18424.0
2019-06-17 10:20:00,245.96,246.38,245.92,246.37,11912.0,224.0642,224.4468,224.0278,224.4377,11912.0
2019-06-17 10:30:00,246.34,246.39,246.09,246.17,22618.0,224.4104,224.4559,224.1827,224.2555,22618.0
2019-06-17 10:40:00,246.17,246.42,245.42,245.66,48931.0,224.2555,224.4833,223.5723,223.7909,48931.0
2019-06-17 10:50:00,245.68,245.98,245.57,245.83,18022.0,223.8092,224.0824,223.7089,223.9458,18022.0
2019-06-17 11:00:00,245.83,246.14,245.77,245.77,18678.0,223.9458,224.2282,223.8911,223.8911,18678.0
2019-06-17 11:10:00,245.81,246.16,245.78,246.08,12046.0,223.9276,224.2464,223.9003,224.1735,12046.0
2019-06-17 11:20:00,246.08,246.17,245.8,246.12,20652.0,224.1735,224.2555,223.9185,224.21,20652.0
2019-06-17 11:30:00,246.16,246.21,245.76,246.01,25506.0,224.2464,224.292,223.882,224.1098,25506.0
2019-06-17 11:40:00,246.02,246.05,245.67,245.67,8102.0,224.1189,224.1462,223.8,223.8,8102.0
2019-06-17 11:50:00,245.73,245.92,245.66,245.79,11014.0,223.8547,224.0278,223.7909,223.9094,11014.0
2019-06-17 12:00:00,245.82,246.06,245.7,245.95,15833.0,223.9367,224.1553,223.8274,224.0551,15833.0
2019-06-17 12:10:00,245.91,245.93,245.71,245.88,11418.0,224.0187,224.0369,223.8365,223.9913,11418.0
2019-06-17 12:20:00,245.87,246.26,245.85,246.25,14174.0,223.9822,224.3375,223.964,224.3284,14174.0
2019-06-17 12:30:00,246.21,246.48,246.04,246.44,15923.0,224.292,224.5379,224.1371,224.5015,15923.0
2019-06-17 12:40:00,246.45,246.48,246.25,246.42,14018.0,224.5106,224.5379,224.3284,224.4833,14018.0
2019-06-17 12:50:00,246.43,246.5,246.26,246.26,8790.0,224.4924,224.5562,224.3375,224.3375,8790.0
2019-06-17 13:00:00,246.24,246.29,245.93,245.93,21801.0,224.3193,224.3648,224.0369,224.0369,21801.0
2019-06-17 13:10:00,246.01,246.12,245.9,246.05,12324.0,224.1098,224.21,224.0096,224.1462,12324.0
2019-06-17 13:20:00,246.07,246.26,245.96,245.98,18265.0,224.1644,224.3375,224.0642,224.0824,18265.0
2019-06-17 13:30:00,245.96,246.16,245.81,246.15,9995.0,224.0642,224.2464,223.9276,224.2373,9995.0
2019-06-17 13:40:00,246.12,246.26,246.05,246.11,11130.0,224.21,224.3375,224.1462,224.2009,11130.0
2019-06-17 13:50:00,246.08,246.33,246.04,246.18,17959.0,224.1735,224.4013,224.1371,224.2646,17959.0
2019-06-17 14:00:00,246.13,246.14,245.76,246.03,46568.0,224.2191,224.2282,223.882,224.128,46568.0
2019-06-17 14:10:00,246.05,246.14,245.32,245.33,67683.0,224.1462,224.2282,223.4812,223.4903,67683.0
2019-06-17 14:20:00,245.35,245.7,245.3,245.51,26424.0,223.5085,223.8274,223.463,223.6543,26424.0
2019-06-17 14:30:00,245.51,245.65,245.4,245.6,16383.0,223.6543,223.7818,223.5541,223.7363,16383.0
2019-06-17 14:40:00,245.56,245.91,245.54,245.67,19160.0,223.6998,224.0187,223.6816,223.8,19160.0
2019-06-17 14:50:00,245.69,245.72,245.44,245.48,22383.0,223.8183,223.8456,223.5905,223.627,22383.0
2019-06-17 15:00:00,245.43,245.47,245.22,245.32,21219.0,223.5814,223.6178,223.3901,223.4812,21219.0
2019-06-17 15:10:00,245.31,245.41,245.22,245.31,18971.0,223.4721,223.5632,223.3901,223.4721,18971.0
2019-06-17 15:20:00,245.3,245.48,245.25,245.45,26721.0,223.463,223.627,223.4174,223.5996,26721.0
2019-06-17 15:30:00,245.44,245.7,245.34,245.59,41575.0,223.5905,223.8274,223.4994,223.7272,41575.0
2019-06-17 15:40:00,245.59,245.76,245.38,245.47,43322.0,223.7272,223.882,223.5359,223.6178,43322.0
2019-06-17 15:50:00,245.47,246.06,245.37,245.96,142329.0,223.6178,224.1553,223.5267,224.0642,142329.0
2019-06-18 09:30:00,247.5,247.86,245.24,247.23,93535.0,225.4671,225.7951,223.4083,225.2212,93535.0
2019-06-18 09:40:00,247.16,248.9,246.82,248.8,148092.0,225.1574,226.7425,224.8477,226.6514,148092.0
2019-06-18 09:50:00,248.89,249.34,248.05,248.53,80114.0,226.7334,227.1433,225.9682,226.4054,80114.0
2019-06-18 10:00:00,248.46,248.56,247.25,247.26,58450.0,226.3417,226.4328,225.2394,225.2485,58450.0
2019-06-18 10:10:00,247.36,247.58,246.6,247.18,46399.0,225.3396,225.54,224.6473,225.1756,46399.0
2019-06-18 10:20:00,247.16,247.28,246.86,247.25,33688.0,225.1574,225.2667,224.8841,225.2394,33688.0
2019-06-18 10:30:00,247.24,247.95,247.24,247.85,34635.0,225.2303,225.8771,225.2303,225.786,34635.0
2019-06-18 10:40:00,247.85,248.25,247.84,248.2,35384.0,225.786,226.1504,225.7769,226.1048,35384.0
2019-06-18 10:50:00,248.2,248.93,248.05,248.67,66626.0,226.1048,226.7698,225.9682,226.533,66626.0
2019-06-18 11:00:00,248.65,248.85,248.12,248.37,31613.0,226.5148,226.697,226.0319,226.2597,31613.0
2019-06-18 11:10:00,248.47,248.51,247.96,248.01,31515.0,226.3508,226.3872,225.8862,225.9317,31515.0
2019-06-18 11:20:00,248.04,248.24,247.12,247.16,51016.0,225.9591,226.1413,225.121,225.1574,51016.0
2019-06-18 11:30:00,247.18,247.18,246.36,246.36,46632.0,225.1756,225.1756,224.4286,224.4286,46632.0
2019-06-18 11:40:00,246.32,246.36,245.63,245.81,67642.0,224.3922,224.4286,223.7636,223.9276,67642.0
2019-06-18 11:50:00,245.91,246.68,245.82,246.55,33038.0,224.0187,224.7201,223.9367,224.6017,33038.0
2019-06-18 12:00:00,246.49,246.75,246.43,246.63,24666.0,224.547,224.7839,224.4924,224.6746,24666.0
2019-06-18 12:10:00,246.6,247.0,246.6,246.85,30598.0,224.6473,225.0116,224.6473,224.875,30598.0
2019-06-18 12:20:00,246.81,247.15,246.8,246.98,19540.0,224.8386,225.1483,224.8294,224.9934,19540.0
2019-06-18 12:30:00,246.93,247.12,246.72,246.9,26003.0,224.9479,225.121,224.7566,224.9205,26003.0
2019-06-18 12:40:00,246.81,247.23,246.68,247.08,22840.0,224.8386,225.2212,224.7201,225.0845,22840.0
2019-06-18 12:50:00,247.09,247.18,246.77,247.06,22124.0,225.0936,225.1756,224.8021,225.0663,22124.0
2019-06-18 13:00:00,247.01,247.01,246.4,246.51,33155.0,225.0208,225.0208,224.4651,224.5653,33155.0
2019-06-18 13:10:00,246.47,246.65,246.41,246.42,45952.0,224.5288,224.6928,224.4742,224.4833,45952.0
2019-06-18 13:20:00,246.31,246.52,246.27,246.36,23419.0,224.3831,224.5744,224.3466,224.4286,23419.0
2019-06-18 13:30:00,246.41,246.73,246.37,246.61,55861.0,224.4742,224.7657,224.4377,224.6564,55861.0
2019-06-18 13:40:00,246.61,246.75,246.45,246.65,23206.0,224.6564,224.7839,224.5106,224.6928,23206.0
2019-06-18 13:50:00,246.64,246.68,246.28,246.31,25530.0,224.6837,224.7201,224.3557,224.3831,25530.0
2019-06-18 14:00:00,246.36,246.6,246.3,246.53,29524.0,224.4286,224.6473,224.374,224.5835,29524.0
2019-06-18 14:10:00,246.53,246.63,246.18,246.18,32084.0,224.5835,224.6746,224.2646,224.2646,32084.0
2019-06-18 14:20:00,246.23,246.24,246.0,246.14,46886.0,224.3102,224.3193,224.1007,224.2282,46886.0
2019-06-18 14:30:00,246.15,246.49,246.13,246.49,44818.0,224.2373,224.547,224.2191,224.547,44818.0
2019-06-18 14:40:00,246.53,246.64,246.11,246.11,34736.0,224.5835,224.6837,224.2009,224.2009,34736.0
2019-06-18 14:50:00,246.07,246.17,245.94,246.09,38609.0,224.1644,224.2555,224.046,224.1827,38609.0
2019-06-18 15:00:00,246.09,246.12,245.73,246.06,59767.0,224.1827,224.21,223.8547,224.1553,59767.0
2019-06-18 15:10:00,246.07,246.11,245.47,245.55,72539.0,224.1644,224.2009,223.6178,223.6907,72539.0
2019-06-18 15:20:00,245.53,245.81,245.46,245.74,32834.0,223.6725,223.9276,223.6087,223.8638,32834.0
2019-06-18 15:30:00,245.67,245.69,245.16,245.21,47263.0,223.8,223.8183,223.3354,223.381,47263.0
2019-06-18 15:40:00,245.2,245.73,245.15,245.58,69044.0,223.3719,223.8547,223.3263,223.7181,69044.0
2019-06-18 15:50:00,245.55,245.8,245.24,245.7,220633.0,223.6907,223.9185,223.4083,223.8274,220633.0
2019-06-19 09:30:00,246.0,247.5,245.51,247.34,108756.0,224.1007,225.4671,223.6543,225.3214,108756.0
2019-06-19 09:40:00,247.36,248.3,247.21,247.93,91231.0,225.3396,226.1959,225.2029,225.8589,91231.0
2019-06-19 09:50:00,247.91,250.42,247.84,250.4,155445.0,225.8406,228.1272,225.7769,228.109,155445.0
2019-06-19 10:00:00,250.32,250.45,249.07,249.21,101484.0,228.0361,228.1545,226.8974,227.0249,101484.0
2019-06-19 10:10:00,249.08,249.95,248.95,249.89,76545.0,226.9065,227.699,226.7881,227.6444,76545.0
2019-06-19 10:20:00,249.92,251.18,249.82,250.99,95506.0,227.6717,228.8195,227.5806,228.6464,95506.0
2019-06-19 10:30:00,251.06,251.3,250.72,251.23,89762.0,228.7102,228.9289,228.4005,228.8651,89762.0
2019-06-19 10:40:00,251.27,251.31,250.36,250.6,57356.0,228.9015,228.938,228.0725,228.2912,57356.0
2019-06-19 10:50:00,250.57,251.07,250.31,250.32,56956.0,228.2638,228.7193,228.027,228.0361,56956.0
2019-06-19 11:00:00,250.33,250.43,249.82,249.93,49140.0,228.0452,228.1363,227.5806,227.6808,49140.0
2019-06-19 11:10:00,249.9,250.17,249.73,250.0,41397.0,227.6535,227.8994,227.4986,227.7446,41397.0
2019-06-19 11:20:00,250.0,250.44,249.99,250.34,36631.0,227.7446,228.1454,227.7355,228.0543,36631.0
2019-06-19 11:30:00,250.31,250.41,249.95,250.22,26062.0,228.027,228.1181,227.699,227.945,26062.0
2019-06-19 11:40:00,250.17,250.59,250.12,250.43,27821.0,227.8994,228.2821,227.8539,228.1363,27821.0
2019-06-19 11:50:00,250.35,250.55,250.18,250.2,18575.0,228.0634,228.2456,227.9086,227.9268,18575.0
2019-06-19 12:00:00,250.17,250.23,249.78,249.9,30828.0,227.8994,227.9541,227.5442,227.6535,30828.0
2019-06-19 12:10:00,249.88,250.08,249.82,249.89,37003.0,227.6353,227.8175,227.5806,227.6444,37003.0
2019-06-19 12:20:00,249.92,250.16,249.83,250.16,17399.0,227.6717,227.8903,227.5897,227.8903,17399.0
2019-06-19 12:30:00,250.09,250.1,249.7,249.7,46080.0,227.8266,227.8357,227.4713,227.4713,46080.0
2019-06-19 12:40:00,249.77,249.94,249.7,249.78,23405.0,227.5351,227.6899,227.4713,227.5442,23405.0
2019-06-19 12:50:00,249.76,249.91,249.69,249.77,22270.0,227.5259,227.6626,227.4622,227.5351,22270.0
2019-06-19 13:00:00,249.76,249.93,249.64,249.93,19437.0,227.5259,227.6808,227.4166,227.6808,19437.0
2019-06-19 13:10:00,249.87,249.92,249.69,249.82,22890.0,227.6262,227.6717,227.4622,227.5806,22890.0
2019-06-19 13:20:00,249.8,249.89,249.49,249.78,26400.0,227.5624,227.6444,227.28,227.5442,26400.0
2019-06-19 13:30:00,249.74,249.91,249.73,249.77,16808.0,227.5077,227.6626,227.4986,227.5351,16808.0
2019-06-19 13:40:00,249.8,250.07,249.74,249.77,46730.0,227.5624,227.8083,227.5077,227.5351,46730.0
2019-06-19 13:50:00,249.81,250.23,249.71,250.05,35805.0,227.5715,227.9541,227.4804,227.7901,35805.0
2019-06-19 14:00:00,250.12,250.84,249.61,250.33,67699.0,227.8539,228.5098,227.3893,228.0452,67699.0
2019-06-19 14:10:00,250.4,251.0,250.23,250.74,41284.0,228.109,228.6556,227.9541,228.4187,41284.0
2019-06-19 14:20:00,250.72,251.09,250.42,250.62,58494.0,228.4005,228.7375,228.1272,228.3094,58494.0
2019-06-19 14:30:00,250.62,251.37,250.56,250.68,49209.0,228.3094,228.9926,228.2547,228.364,49209.0
2019-06-19 14:40:00,250.71,251.05,250.35,250.35,35194.0,228.3914,228.7011,228.0634,228.0634,35194.0
2019-06-19 14:50:00,250.3,250.84,250.25,250.78,35400.0,228.0179,228.5098,227.9723,228.4551,35400.0
2019-06-19 15:00:00,250.82,251.0,250.63,250.85,28382.0,228.4916,228.6556,228.3185,228.5189,28382.0
2019-06-19 15:10:00,250.86,251.08,250.63,250.68,56784.0,228.528,228.7284,228.3185,228.364,56784.0
2019-06-19 15:20:00,250.68,250.79,250.2,250.31,59863.0,228.364,228.4643,227.9268,228.027,59863.0
2019-06-19 15:30:00,250.34,250.67,250.15,250.18,78592.0,228.0543,228.3549,227.8812,227.9086,78592.0
2019-06-19 15:40:00,250.18,250.82,250.18,250.72,91338.0,227.9086,228.4916,227.9086,228.4005,91338.0
2019-06-19 15:50:00,250.73,250.85,250.2,250.22,255396.0,228.4096,228.5189,227.9268,227.945,255396.0
2019-06-20 09:30:00,251.6,252.52,250.75,252.3,170667.0,229.2021,230.0402,228.4278,229.8398,170667.0
2019-06-20 09:40:00,252.32,252.82,251.45,251.61,91415.0,229.858,230.3135,229.0655,229.2113,91415.0
2019-06-20 09:50:00,251.61,251.81,250.93,251.72,77414.0,229.2113,229.3934,228.5918,229.3115,77414.0
2019-06-20 10:00:00,251.77,252.36,251.68,252.2,58045.0,229.357,229.8945,229.275,229.7487,58045.0
2019-06-20 10:10:00,252.24,252.75,252.15,252.2,75488.0,229.7852,230.2498,229.7032,229.7487,75488.0
2019-06-20 10:20:00,252.16,252.16,251.42,251.83,33092.0,229.7123,229.7123,229.0382,229.4117,33092.0
2019-06-20 10:30:00,251.75,251.95,251.5,251.75,31692.0,229.3388,229.521,229.111,229.3388,31692.0
2019-06-20 10:40:00,251.78,252.06,251.54,251.63,32006.0,229.3661,229.6212,229.1475,229.2295,32006.0
2019-06-20 10:50:00,251.53,251.82,251.05,251.12,38422.0,229.1384,229.4026,228.7011,228.7649,38422.0
2019-06-20 11:00:00,251.24,251.3,250.55,250.85,48616.0,228.8742,228.9289,228.2456,228.5189,48616.0
2019-06-20 11:10:00,250.91,251.16,250.75,251.15,31091.0,228.5736,228.8013,228.4278,228.7922,31091.0
2019-06-20 11:20:00,251.17,251.5,251.11,251.36,30530.0,228.8104,229.111,228.7558,228.9835,30530.0
2019-06-20 11:30:00,251.35,251.35,250.32,250.35,79098.0,228.9744,228.9744,228.0361,228.0634,79098.0
2019-06-20 11:40:00,250.32,251.0,250.21,250.87,31348.0,228.0361,228.6556,227.9359,228.5371,31348.0
2019-06-20 11:50:00,250.9,250.9,250.39,250.46,38508.0,228.5645,228.5645,228.0999,228.1636,38508.0
2019-06-20 12:00:00,250.46,250.52,249.87,249.97,32567.0,228.1636,228.2183,227.6262,227.7172,32567.0
2019-06-20 12:10:00,249.89,249.92,248.74,248.91,59157.0,227.6444,227.6717,226.5967,226.7516,59157.0
2019-06-20 12:20:00,248.94,249.55,248.84,249.54,41966.0,226.7789,227.3346,226.6878,227.3255,41966.0
2019-06-20 12:30:00,249.55,249.94,249.38,249.5,27381.0,227.3346,227.6899,227.1798,227.2891,27381.0
2019-06-20 12:40:00,249.5,249.96,249.5,249.8,26411.0,227.2891,227.7081,227.2891,227.5624,26411.0
2019-06-20 12:50:00,249.81,249.86,249.16,249.34,27849.0,227.5715,227.617,226.9794,227.1433,27849.0
2019-06-20 13:00:00,249.38,249.63,249.33,249.54,25590.0,227.1798,227.4075,227.1342,227.3255,25590.0
2019-06-20 13:10:00,249.53,249.62,249.32,249.41,41653.0,227.3164,227.3984,227.1251,227.2071,41653.0
2019-06-20 13:20:00,249.45,249.9,249.3,249.86,28376.0,227.2435,227.6535,227.1069,227.617,28376.0
2019-06-20 13:30:00,249.81,249.94,249.62,249.62,25211.0,227.5715,227.6899,227.3984,227.3984,25211.0
2019-06-20 13:40:00,249.59,249.7,249.35,249.59,15878.0,227.3711,227.4713,227.1524,227.3711,15878.0
2019-06-20 13:50:00,249.58,249.58,248.97,248.97,32639.0,227.362,227.362,226.8063,226.8063,32639.0
2019-06-20 14:00:00,248.95,248.99,248.3,248.4,74459.0,226.7881,226.8245,226.1959,226.287,74459.0
2019-06-20 14:10:00,248.42,248.44,247.4,247.55,90054.0,226.3052,226.3235,225.376,225.5127,90054.0
2019-06-20 14:20:00,247.57,248.14,247.53,247.78,66006.0,225.5309,226.0502,225.4945,225.7222,66006.0
2019-06-20 14:30:00,247.78,248.15,247.78,247.95,34787.0,225.7222,226.0593,225.7222,225.8771,34787.0
2019-06-20 14:40:00,247.94,248.55,247.93,248.5,44748.0,225.868,226.4237,225.8589,226.3781,44748.0
2019-06-20 14:50:00,248.5,248.55,248.24,248.43,28229.0,226.3781,226.4237,226.1413,226.3143,28229.0
2019-06-20 15:00:00,248.44,248.62,248.34,248.53,22349.0,226.3235,226.4874,226.2324,226.4054,22349.0
2019-06-20 15:10:00,248.55,248.61,248.35,248.42,40658.0,226.4237,226.4783,226.2415,226.3052,40658.0
2019-06-20 15:20:00,248.43,248.46,248.2,248.3,40443.0,226.3143,226.3417,226.1048,226.1959,40443.0
2019-06-20 15:30:00,248.29,248.6,248.22,248.44,72393.0,226.1868,226.4692,226.123,226.3235,72393.0
2019-06-20 15:40:00,248.45,248.72,248.43,248.61,92714.0,226.3326,226.5785,226.3143,226.4783,92714.0
2019-06-20 15:50:00,248.64,248.66,247.62,247.78,358786.0,226.5056,226.5239,225.5765,225.7222,358786.0
2019-06-21 09:30:00,248.78,248.79,247.0,248.56,1136564.0,226.6332,226.6423,225.0116,226.4328,1136564.0
2019-06-21 09:40:00,248.56,248.83,246.9,247.67,60738.0,226.4328,226.6787,224.9205,225.622,60738.0
2019-06-21 09:50:00,247.54,248.15,247.03,248.12,49544.0,225.5036,226.0593,225.039,226.0319,49544.0
2019-06-21 10:00:00,248.16,249.0,247.78,247.8,46035.0,226.0684,226.8336,225.7222,225.7404,46035.0
2019-06-21 10:10:00,247.75,248.9,247.47,248.73,65102.0,225.6949,226.7425,225.4398,226.5876,65102.0
2019-06-21 10:20:00,248.71,249.53,248.56,249.53,46592.0,226.5694,227.3164,226.4328,227.3164,46592.0
2019-06-21 10:30:00,249.48,249.94,249.48,249.53,38942.0,227.2709,227.6899,227.2709,227.3164,38942.0
2019-06-21 10:40:00,249.56,250.86,249.37,250.86,67596.0,227.3437,228.528,227.1707,228.528,67596.0
2019-06-21 10:50:00,250.81,251.09,250.6,250.89,40258.0,228.4825,228.7375,228.2912,228.5553,40258.0
2019-06-21 11:00:00,250.87,251.94,250.83,251.62,80129.0,228.5371,229.5119,228.5007,229.2204,80129.0
2019-06-21 11:10:00,251.62,251.75,251.11,251.54,55659.0,229.2204,229.3388,228.7558,229.1475,55659.0
2019-06-21 11:20:00,251.56,251.69,250.76,250.91,54010.0,229.1657,229.2841,228.4369,228.5736,54010.0
2019-06-21 11:30:00,250.88,250.99,250.31,250.34,36543.0,228.5462,228.6464,228.027,228.0543,36543.0
2019-06-21 11:40:00,250.37,250.82,250.15,250.36,49314.0,228.0816,228.4916,227.8812,228.0725,49314.0
2019-06-21 11:50:00,250.43,250.7,250.38,250.6,29075.0,228.1363,228.3823,228.0908,228.2912,29075.0
2019-06-21 12:00:00,250.52,250.88,250.51,250.57,40179.0,228.2183,228.5462,228.2092,228.2638,40179.0
2019-06-21 12:10:00,250.58,250.58,250.18,250.3,22370.0,228.2729,228.2729,227.9086,228.0179,22370.0
2019-06-21 12:20:00,250.31,251.02,250.28,251.02,24568.0,228.027,228.6738,227.9997,228.6738,24568.0
2019-06-21 12:30:00,250.99,251.88,250.99,251.79,37137.0,228.6464,229.4572,228.6464,229.3752,37137.0
2019-06-21 12:40:00,251.71,251.9,251.48,251.81,39036.0,229.3024,229.4754,229.0928,229.3934,39036.0
2019-06-21 12:50:00,251.83,251.97,251.75,251.96,41649.0,229.4117,229.5392,229.3388,229.5301,41649.0
2019-06-21 13:00:00,251.94,252.09,251.4,251.67,43479.0,229.5119,229.6485,229.0199,229.2659,43479.0
2019-06-21 13:10:00,251.65,251.69,251.24,251.53,23933.0,229.2477,229.2841,228.8742,229.1384,23933.0
2019-06-21 13:20:00,251.51,251.86,251.51,251.78,58425.0,229.1202,229.439,229.1202,229.3661,58425.0
2019-06-21 13:30:00,251.76,252.0,251.64,251.9,31567.0,229.3479,229.5665,229.2386,229.4754,31567.0
2019-06-21 13:40:00,251.93,251.98,251.7,251.87,21302.0,229.5028,229.5483,229.2932,229.4481,21302.0
2019-06-21 13:50:00,251.89,252.12,251.75,252.12,28246.0,229.4663,229.6759,229.3388,229.6759,28246.0
2019-06-21 14:00:00,252.13,252.2,251.71,251.86,24529.0,229.685,229.7487,229.3024,229.439,24529.0
2019-06-21 14:10:00,251.86,251.91,251.62,251.64,40653.0,229.439,229.4845,229.2204,229.2386,40653.0
2019-06-21 14:20:00,251.62,252.02,251.6,251.96,38657.0,229.2204,229.5848,229.2021,229.5301,38657.0
2019-06-21 14:30:00,251.99,252.48,251.9,252.34,40616.0,229.5574,230.0038,229.4754,229.8763,40616.0
2019-06-21 14:40:00,252.43,252.79,252.33,252.73,104962.0,229.9583,230.2862,229.8672,230.2315,104962.0
2019-06-21 14:50:00,252.72,252.87,252.64,252.74,51863.0,230.2224,230.3591,230.1496,230.2407,51863.0
2019-06-21 15:00:00,252.76,252.96,252.66,252.96,46957.0,230.2589,230.4411,230.1678,230.4411,46957.0
2019-06-21 15:10:00,252.96,253.49,252.82,253.42,129474.0,230.4411,230.9239,230.3135,230.8601,129474.0
2019-06-21 15:20:00,253.41,253.45,252.76,252.87,92094.0,230.851,230.8875,230.2589,230.3591,92094.0
2019-06-21 15:30:00,252.92,253.15,252.8,252.9,95524.0,230.4046,230.6142,230.2953,230.3864,95524.0
2019-06-21 15:40:00,252.92,253.38,252.92,253.21,141903.0,230.4046,230.8237,230.4046,230.6688,141903.0
2019-06-21 15:50:00,253.22,253.27,252.15,252.29,366270.0,230.6779,230.7235,229.7032,229.8307,366270.0
2019-06-24 09:30:00,251.33,252.63,250.7,251.15,121855.0,228.9562,230.1405,228.3823,228.7922,121855.0
2019-06-24 09:40:00,251.2,251.3,250.33,250.88,109542.0,228.8378,228.9289,228.0452,228.5462,109542.0
2019-06-24 09:50:00,250.92,250.96,249.38,249.69,60700.0,228.5827,228.6191,227.1798,227.4622,60700.0
2019-06-24 10:00:00,249.8,250.01,249.35,249.7,60054.0,227.5624,227.7537,227.1524,227.4713,60054.0
2019-06-24 10:10:00,249.77,249.99,249.5,249.59,49546.0,227.5351,227.7355,227.2891,227.3711,49546.0
2019-06-24 10:20:00,249.65,249.68,248.6,248.76,48500.0,227.4257,227.4531,226.4692,226.615,48500.0
2019-06-24 10:30:00,248.85,249.48,248.57,248.74,59560.0,226.697,227.2709,226.4419,226.5967,59560.0
2019-06-24 10:40:00,248.8,249.51,248.57,249.09,62536.0,226.6514,227.2982,226.4419,226.9156,62536.0
2019-06-24 10:50:00,249.15,249.2,248.49,248.64,45482.0,226.9702,227.0158,226.369,226.5056,45482.0
2019-06-24 11:00:00,248.71,249.01,248.34,248.43,45387.0,226.5694,226.8427,226.2324,226.3143,45387.0
2019-06-24 11:10:00,248.44,248.48,247.95,248.03,49360.0,226.3235,226.3599,225.8771,225.95,49360.0
2019-06-24 11:20:00,248.03,248.65,247.86,248.6,43440.0,225.95,226.5148,225.7951,226.4692,43440.0
2019-06-24 11:30:00,248.57,249.47,248.47,249.39,28426.0,226.4419,227.2618,226.3508,227.1889,28426.0
2019-06-24 11:40:00,249.4,249.81,249.27,249.61,92736.0,227.198,227.5715,227.0796,227.3893,92736.0
2019-06-24 11:50:00,249.68,250.0,249.6,249.62,58897.0,227.4531,227.7446,227.3802,227.3984,58897.0
2019-06-24 12:00:00,249.65,249.65,248.95,249.01,35172.0,227.4257,227.4257,226.7881,226.8427,35172.0
2019-06-24 12:10:00,249.07,249.45,249.03,249.4,25859.0,226.8974,227.2435,226.8609,227.198,25859.0
2019-06-24 12:20:00,249.4,249.47,249.13,249.2,24350.0,227.198,227.2618,226.952,227.0158,24350.0
2019-06-24 12:30:00,249.24,249.62,249.23,249.35,23426.0,227.0522,227.3984,227.0431,227.1524,23426.0
2019-06-24 12:40:00,249.39,249.39,249.0,249.1,28635.0,227.1889,227.1889,226.8336,226.9247,28635.0
2019-06-24 12:50:00,249.13,249.65,249.1,249.65,25549.0,226.952,227.4257,226.9247,227.4257,25549.0
2019-06-24 13:00:00,249.65,249.68,249.4,249.64,42388.0,227.4257,227.4531,227.198,227.4166,42388.0
2019-06-24 13:10:00,249.62,249.72,249.53,249.64,16615.0,227.3984,227.4895,227.3164,227.4166,16615.0
2019-06-24 13:20:00,249.61,249.67,249.37,249.37,24166.0,227.3893,227.444,227.1707,227.1707,24166.0
2019-06-24 13:30:00,249.41,249.45,249.11,249.18,35123.0,227.2071,227.2435,226.9338,226.9976,35123.0
2019-06-24 13:40:00,249.19,249.2,248.81,248.86,25780.0,227.0067,227.0158,226.6605,226.7061,25780.0
2019-06-24 13:50:00,248.9,248.91,248.5,248.64,25048.0,226.7425,226.7516,226.3781,226.5056,25048.0
2019-06-24 14:00:00,248.68,248.78,248.27,248.46,38396.0,226.5421,226.6332,226.1686,226.3417,38396.0
2019-06-24 14:10:00,248.44,248.55,248.18,248.19,22849.0,226.3235,226.4237,226.0866,226.0957,22849.0
2019-06-24 14:20:00,248.16,248.36,248.08,248.33,25906.0,226.0684,226.2506,225.9955,226.2232,25906.0
2019-06-24 14:30:00,248.33,248.45,248.12,248.13,23979.0,226.2232,226.3326,226.0319,226.041,23979.0
2019-06-24 14:40:00,248.11,248.22,247.92,248.1,38277.0,226.0228,226.123,225.8497,226.0137,38277.0
2019-06-24 14:50:00,248.16,248.2,247.98,248.14,27561.0,226.0684,226.1048,225.9044,226.0502,27561.0
2019-06-24 15:00:00,248.12,248.59,248.07,248.19,55188.0,226.0319,226.4601,225.9864,226.0957,55188.0
2019-06-24 15:10:00,248.13,248.62,248.11,248.55,37864.0,226.041,226.4874,226.0228,226.4237,37864.0
2019-06-24 15:20:00,248.55,249.32,248.54,249.16,36894.0,226.4237,227.1251,226.4146,226.9794,36894.0
2019-06-24 15:30:00,249.2,249.5,249.07,249.43,47344.0,227.0158,227.2891,226.8974,227.2253,47344.0
2019-06-24 15:40:00,249.46,249.95,249.42,249.79,72868.0,227.2527,227.699,227.2162,227.5533,72868.0
2019-06-24 15:50:00,249.82,250.49,249.59,249.71,297973.0,227.5806,228.191,227.3711,227.4804,297973.0
2019-06-25 09:30:00,249.3,251.04,248.8,249.0,100569.0,227.1069,228.692,226.6514,226.8336,100569.0
2019-06-25 09:40:00,249.1,249.99,247.95,249.88,83238.0,226.9247,227.7355,225.8771,227.6353,83238.0
2019-06-25 09:50:00,249.83,250.02,248.95,249.17,84380.0,227.5897,227.7628,226.7881,226.9885,84380.0
2019-06-25 10:00:00,249.25,249.52,248.53,248.71,82408.0,227.0613,227.3073,226.4054,226.5694,82408.0
2019-06-25 10:10:00,248.65,248.81,247.8,248.25,81639.0,226.5148,226.6605,225.7404,226.1504,81639.0
2019-06-25 10:20:00,248.16,249.2,247.97,249.18,57036.0,226.0684,227.0158,225.8953,226.9976,57036.0
2019-06-25 10:30:00,249.25,249.4,248.19,248.51,69209.0,227.0613,227.198,226.0957,226.3872,69209.0
2019-06-25 10:40:00,248.6,249.13,248.6,248.82,46751.0,226.4692,226.952,226.4692,226.6696,46751.0
2019-06-25 10:50:00,248.82,249.47,248.79,249.06,31475.0,226.6696,227.2618,226.6423,226.8883,31475.0
2019-06-25 11:00:00,249.16,249.69,249.0,249.49,27693.0,226.9794,227.4622,226.8336,227.28,27693.0
2019-06-25 11:10:00,249.53,249.75,249.22,249.43,44587.0,227.3164,227.5168,227.034,227.2253,44587.0
2019-06-25 11:20:00,249.42,249.86,249.26,249.34,24909.0,227.2162,227.617,227.0705,227.1433,24909.0
2019-06-25 11:30:00,249.24,249.27,248.16,248.62,29765.0,227.0522,227.0796,226.0684,226.4874,29765.0
2019-06-25 11:40:00,248.61,249.18,248.51,248.62,26333.0,226.4783,226.9976,226.3872,226.4874,26333.0
2019-06-25 11:50:00,248.67,249.13,248.55,249.1,18051.0,226.533,226.952,226.4237,226.9247,18051.0
2019-06-25 12:00:00,249.09,249.23,248.69,248.96,35674.0,226.9156,227.0431,226.5512,226.7972,35674.0
2019-06-25 12:10:00,248.98,249.42,248.92,249.41,69547.0,226.8154,227.2162,226.7607,227.2071,69547.0
2019-06-25 12:20:00,249.42,249.43,249.1,249.18,30215.0,227.2162,227.2253,226.9247,226.9976,30215.0
2019-06-25 12:30:00,249.21,249.23,248.3,248.3,19566.0,227.0249,227.0431,226.1959,226.1959,19566.0
2019-06-25 12:40:00,248.26,248.77,248.26,248.77,22858.0,226.1595,226.6241,226.1595,226.6241,22858.0
2019-06-25 12:50:00,248.79,249.1,248.68,248.91,33209.0,226.6423,226.9247,226.5421,226.7516,33209.0
2019-06-25 13:00:00,248.92,249.13,248.37,249.1,39233.0,226.7607,226.952,226.2597,226.9247,39233.0
2019-06-25 13:10:00,249.13,249.65,249.13,249.23,28068.0,226.952,227.4257,226.952,227.0431,28068.0
2019-06-25 13:20:00,249.23,249.4,249.14,249.38,20836.0,227.0431,227.198,226.9611,227.1798,20836.0
2019-06-25 13:30:00,249.37,249.41,248.97,249.06,17874.0,227.1707,227.2071,226.8063,226.8883,17874.0
2019-06-25 13:40:00,249.06,249.34,249.05,249.23,10210.0,226.8883,227.1433,226.8791,227.0431,10210.0
2019-06-25 13:50:00,249.22,249.28,248.85,248.85,17733.0,227.034,227.0887,226.697,226.697,17733.0
2019-06-25 14:00:00,248.86,248.86,248.55,248.79,27436.0,226.7061,226.7061,226.4237,226.6423,27436.0
2019-06-25 14:10:00,248.72,248.95,248.61,248.88,15379.0,226.5785,226.7881,226.4783,226.7243,15379.0
2019-06-25 14:20:00,248.84,248.85,248.38,248.47,29745.0,226.6878,226.697,226.2688,226.3508,29745.0
2019-06-25 14:30:00,248.48,248.49,247.85,248.03,28138.0,226.3599,226.369,225.786,225.95,28138.0
2019-06-25 14:40:00,248.06,248.16,247.74,248.13,47172.0,225.9773,226.0684,225.6858,226.041,47172.0
2019-06-25 14:50:00,248.14,248.57,248.11,248.38,37929.0,226.0502,226.4419,226.0228,226.2688,37929.0
2019-06-25 15:00:00,248.36,248.52,247.84,247.94,30999.0,226.2506,226.3963,225.7769,225.868,30999.0
2019-06-25 15:10:00,247.97,248.05,247.64,247.65,25930.0,225.8953,225.9682,225.5947,225.6038,25930.0
2019-06-25 15:20:00,247.63,248.14,247.58,248.11,43427.0,225.5856,226.0502,225.54,226.0228,43427.0
2019-06-25 15:30:00,248.11,248.16,247.71,247.8,64705.0,226.0228,226.0684,225.6584,225.7404,64705.0
2019-06-25 15:40:00,247.8,248.0,247.68,247.71,107363.0,225.7404,225.9226,225.6311,225.6584,107363.0
2019-06-25 15:50:00,247.71,248.09,247.42,247.66,170540.0,225.6584,226.0046,225.3943,225.6129,170540.0
2019-06-26 09:30:00,248.0,248.08,246.28,246.87,165824.0,225.9226,225.9955,224.3557,224.8932,165824.0
2019-06-26 09:40:00,246.68,246.75,245.16,245.33,54244.0,224.7201,224.7839,223.3354,223.4903,54244.0
2019-06-26 09:50:00,245.36,245.4,243.22,243.29,110834.0,223.5176,223.5541,221.5681,221.6319,110834.0
2019-06-26 10:00:00,243.29,244.88,243.13,244.72,99903.0,221.6319,223.0804,221.4862,222.9346,99903.0
2019-06-26 10:10:00,244.8,245.06,244.36,244.63,57106.0,223.0075,223.2443,222.6067,222.8526,57106.0
2019-06-26 10:20:00,244.64,245.19,244.63,245.04,45092.0,222.8617,223.3628,222.8526,223.2261,45092.0
2019-06-26 10:30:00,245.13,245.46,245.01,245.17,35711.0,223.3081,223.6087,223.1988,223.3446,35711.0
2019-06-26 10:40:00,245.23,245.38,244.69,245.15,68139.0,223.3992,223.5359,222.9073,223.3263,68139.0
2019-06-26 10:50:00,245.28,245.35,244.63,244.7,47313.0,223.4448,223.5085,222.8526,222.9164,47313.0
2019-06-26 11:00:00,244.66,245.44,244.66,245.3,52491.0,222.88,223.5905,222.88,223.463,52491.0
2019-06-26 11:10:00,245.31,245.32,244.16,244.27,38334.0,223.4721,223.4812,222.4245,222.5247,38334.0
2019-06-26 11:20:00,244.17,244.78,244.17,244.74,42334.0,222.4336,222.9893,222.4336,222.9528,42334.0
2019-06-26 11:30:00,244.75,245.07,244.66,244.84,31655.0,222.9619,223.2535,222.88,223.0439,31655.0
2019-06-26 11:40:00,244.84,245.0,244.48,244.51,20430.0,223.0439,223.1897,222.716,222.7433,20430.0
2019-06-26 11:50:00,244.58,244.94,244.35,244.94,27760.0,222.8071,223.135,222.5976,223.135,27760.0
2019-06-26 12:00:00,244.99,244.99,244.67,244.84,25156.0,223.1806,223.1806,222.8891,223.0439,25156.0
2019-06-26 12:10:00,244.87,245.14,244.87,245.01,26089.0,223.0713,223.3172,223.0713,223.1988,26089.0
2019-06-26 12:20:00,245.03,245.24,244.9,245.12,13182.0,223.217,223.4083,223.0986,223.299,13182.0
2019-06-26 12:30:00,245.12,245.34,244.9,245.16,10742.0,223.299,223.4994,223.0986,223.3354,10742.0
2019-06-26 12:40:00,245.12,245.64,245.11,245.24,16058.0,223.299,223.7727,223.2899,223.4083,16058.0
2019-06-26 12:50:00,245.24,245.38,245.02,245.33,13824.0,223.4083,223.5359,223.2079,223.4903,13824.0
2019-06-26 13:00:00,245.35,245.36,244.97,245.09,32350.0,223.5085,223.5176,223.1624,223.2717,32350.0
2019-06-26 13:10:00,245.12,245.36,245.04,245.13,16667.0,223.299,223.5176,223.2261,223.3081,16667.0
2019-06-26 13:20:00,245.12,245.17,244.69,244.72,17974.0,223.299,223.3446,222.9073,222.9346,17974.0
2019-06-26 13:30:00,244.65,244.95,244.6,244.89,20274.0,222.8708,223.1441,222.8253,223.0895,20274.0
2019-06-26 13:40:00,244.89,244.89,244.24,244.35,66791.0,223.0895,223.0895,222.4973,222.5976,66791.0
2019-06-26 13:50:00,244.37,244.39,244.06,244.32,36181.0,222.6158,222.634,222.3334,222.5702,36181.0
2019-06-26 14:00:00,244.32,244.68,244.25,244.51,53917.0,222.5702,222.8982,222.5065,222.7433,53917.0
2019-06-26 14:10:00,244.5,244.74,244.44,244.53,38390.0,222.7342,222.9528,222.6795,222.7615,38390.0
2019-06-26 14:20:00,244.52,244.79,244.41,244.79,37347.0,222.7524,222.9984,222.6522,222.9984,37347.0
2019-06-26 14:30:00,244.78,244.88,244.27,244.3,47389.0,222.9893,223.0804,222.5247,222.552,47389.0
2019-06-26 14:40:00,244.32,244.36,243.89,244.06,68562.0,222.5702,222.6067,222.1785,222.3334,68562.0
2019-06-26 14:50:00,244.04,244.23,243.62,243.95,27197.0,222.3151,222.4882,221.9325,222.2332,27197.0
2019-06-26 15:00:00,243.95,244.12,243.79,243.85,51156.0,222.2332,222.388,222.0874,222.1421,51156.0
2019-06-26 15:10:00,243.84,243.87,243.65,243.84,28752.0,222.133,222.1603,221.9599,222.133,28752.0
2019-06-26 15:20:00,243.81,243.84,243.59,243.67,35419.0,222.1056,222.133,221.9052,221.9781,35419.0
2019-06-26 15:30:00,243.63,243.92,243.56,243.61,49150.0,221.9416,222.2058,221.8779,221.9234,49150.0
2019-06-26 15:40:00,243.64,243.88,243.42,243.46,97977.0,221.9508,222.1694,221.7503,221.7868,97977.0
2019-06-26 15:50:00,243.46,244.07,243.46,243.49,191884.0,221.7868,222.3425,221.7868,221.8141,191884.0
2019-06-27 09:30:00,244.26,244.63,243.16,243.55,90914.0,222.5156,222.8526,221.5135,221.8688,90914.0
2019-06-27 09:40:00,243.62,245.21,243.5,245.0,80396.0,221.9325,223.381,221.8232,223.1897,80396.0
2019-06-27 09:50:00,244.94,247.42,244.81,247.22,62695.0,223.135,225.3943,223.0166,225.2121,62695.0
2019-06-27 10:00:00,247.28,247.57,246.64,247.05,108036.0,225.2667,225.5309,224.6837,225.0572,108036.0
2019-06-27 10:10:00,247.05,248.15,246.5,246.59,96702.0,225.0572,226.0593,224.5562,224.6381,96702.0
2019-06-27 10:20:00,246.6,247.38,246.6,247.01,56517.0,224.6473,225.3578,224.6473,225.0208,56517.0
2019-06-27 10:30:00,247.0,247.69,246.99,247.55,40441.0,225.0116,225.6402,225.0025,225.5127,40441.0
2019-06-27 10:40:00,247.54,247.68,246.77,246.78,54895.0,225.5036,225.6311,224.8021,224.8112,54895.0
2019-06-27 10:50:00,246.82,247.01,246.28,246.7,35132.0,224.8477,225.0208,224.3557,224.7384,35132.0
2019-06-27 11:00:00,246.75,246.81,246.14,246.35,65045.0,224.7839,224.8386,224.2282,224.4195,65045.0
2019-06-27 11:10:00,246.3,246.47,245.88,246.02,77351.0,224.374,224.5288,223.9913,224.1189,77351.0
2019-06-27 11:20:00,246.02,246.23,244.94,245.12,74621.0,224.1189,224.3102,223.135,223.299,74621.0
2019-06-27 11:30:00,245.13,245.72,245.1,245.66,34094.0,223.3081,223.8456,223.2808,223.7909,34094.0
2019-06-27 11:40:00,245.67,246.15,245.62,246.15,22774.0,223.8,224.2373,223.7545,224.2373,22774.0
2019-06-27 11:50:00,246.11,246.49,246.07,246.15,19140.0,224.2009,224.547,224.1644,224.2373,19140.0
2019-06-27 12:00:00,246.22,246.22,245.86,246.08,28480.0,224.3011,224.3011,223.9731,224.1735,28480.0
2019-06-27 12:10:00,246.12,246.89,246.09,246.64,32903.0,224.21,224.9114,224.1827,224.6837,32903.0
2019-06-27 12:20:00,246.63,247.02,246.63,246.82,34564.0,224.6746,225.0299,224.6746,224.8477,34564.0
2019-06-27 12:30:00,246.79,247.06,246.68,246.93,45508.0,224.8203,225.0663,224.7201,224.9479,45508.0
2019-06-27 12:40:00,246.95,247.05,246.73,246.93,25282.0,224.9661,225.0572,224.7657,224.9479,25282.0
2019-06-27 12:50:00,246.95,247.41,246.92,247.23,31636.0,224.9661,225.3851,224.9388,225.2212,31636.0
2019-06-27 13:00:00,247.24,247.35,247.11,247.19,21890.0,225.2303,225.3305,225.1119,225.1847,21890.0
2019-06-27 13:10:00,247.24,247.33,247.08,247.22,20565.0,225.2303,225.3123,225.0845,225.2121,20565.0
2019-06-27 13:20:00,247.24,247.62,247.19,247.49,27614.0,225.2303,225.5765,225.1847,225.458,27614.0
2019-06-27 13:30:00,247.46,247.67,247.3,247.6,22089.0,225.4307,225.622,225.2849,225.5582,22089.0
2019-06-27 13:40:00,247.59,247.67,247.41,247.59,37374.0,225.5491,225.622,225.3851,225.5491,37374.0
2019-06-27 13:50:00,247.55,247.55,247.2,247.25,22959.0,225.5127,225.5127,225.1938,225.2394,22959.0
2019-06-27 14:00:00,247.21,247.29,247.1,247.19,19530.0,225.2029,225.2758,225.1027,225.1847,19530.0
2019-06-27 14:10:00,247.21,247.6,247.21,247.45,63496.0,225.2029,225.5582,225.2029,225.4216,63496.0
2019-06-27 14:20:00,247.48,247.95,247.42,247.78,41447.0,225.4489,225.8771,225.3943,225.7222,41447.0
2019-06-27 14:30:00,247.81,248.0,247.57,247.61,36120.0,225.7495,225.9226,225.5309,225.5673,36120.0
2019-06-27 14:40:00,247.65,247.75,247.49,247.58,30938.0,225.6038,225.6949,225.458,225.54,30938.0
2019-06-27 14:50:00,247.54,247.6,247.18,247.27,31994.0,225.5036,225.5582,225.1756,225.2576,31994.0
2019-06-27 15:00:00,247.3,247.56,247.21,247.47,59110.0,225.2849,225.5218,225.2029,225.4398,59110.0
2019-06-27 15:10:00,247.46,247.71,247.37,247.65,32850.0,225.4307,225.6584,225.3487,225.6038,32850.0
2019-06-27 15:20:00,247.65,247.71,247.3,247.36,51170.0,225.6038,225.6584,225.2849,225.3396,51170.0
2019-06-27 15:30:00,247.36,247.36,246.91,247.2,59455.0,225.3396,225.3396,224.9297,225.1938,59455.0
2019-06-27 15:40:00,247.22,247.33,246.75,246.75,72006.0,225.2121,225.3123,224.7839,224.7839,72006.0
2019-06-27 15:50:00,246.77,247.1,246.32,246.38,273232.0,224.8021,225.1027,224.3922,224.4468,273232.0
2019-06-28 09:30:00,246.5,246.75,239.51,240.59,359322.0,224.5562,224.7839,218.1884,219.1723,359322.0
2019-06-28 09:40:00,240.74,242.16,239.95,240.76,212402.0,219.3089,220.6025,218.5892,219.3271,212402.0
2019-06-28 09:50:00,240.72,240.74,238.65,239.41,254642.0,219.2907,219.3089,217.405,218.0973,254642.0
2019-06-28 10:00:00,239.3,240.87,239.2,240.78,115191.0,217.9971,219.4273,217.906,219.3454,115191.0
2019-06-28 10:10:00,240.76,241.2,240.1,240.34,108291.0,219.3271,219.728,218.7259,218.9445,108291.0
2019-06-28 10:20:00,240.31,240.7,240.11,240.61,111771.0,218.9172,219.2725,218.735,219.1905,111771.0
2019-06-28 10:30:00,240.69,241.47,240.63,241.17,112851.0,219.2634,219.9739,219.2087,219.7006,112851.0
2019-06-28 10:40:00,241.16,241.4,240.55,240.67,58950.0,219.6915,219.9102,219.1358,219.2452,58950.0
2019-06-28 10:50:00,240.63,241.37,240.35,240.67,90698.0,219.2087,219.8828,218.9536,219.2452,90698.0
2019-06-28 11:00:00,240.67,241.11,240.45,240.92,64896.0,219.2452,219.646,219.0447,219.4729,64896.0
2019-06-28 11:10:00,240.95,242.05,240.95,241.88,193638.0,219.5002,220.5023,219.5002,220.3474,193638.0
2019-06-28 11:20:00,241.81,242.64,241.5,242.39,76600.0,220.2837,221.0398,220.0013,220.812,76600.0
2019-06-28 11:30:00,242.36,242.84,242.11,242.4,52365.0,220.7847,221.222,220.557,220.8211,52365.0
2019-06-28 11:40:00,242.37,242.88,242.31,242.78,35327.0,220.7938,221.2584,220.7392,221.1673,35327.0
2019-06-28 11:50:00,242.73,242.87,242.55,242.74,41454.0,221.1218,221.2493,220.9578,221.1309,41454.0
2019-06-28 12:00:00,242.78,242.94,242.57,242.8,36159.0,221.1673,221.3131,220.976,221.1855,36159.0
2019-06-28 12:10:00,242.8,242.9,242.55,242.56,50501.0,221.1855,221.2766,220.9578,220.9669,50501.0
2019-06-28 12:20:00,242.55,242.91,242.24,242.25,57206.0,220.9578,221.2857,220.6754,220.6845,57206.0
2019-06-28 12:30:00,242.22,242.88,242.06,242.88,62356.0,220.6572,221.2584,220.5114,221.2584,62356.0
2019-06-28 12:40:00,242.94,243.32,242.8,243.32,42777.0,221.3131,221.6592,221.1855,221.6592,42777.0
2019-06-28 12:50:00,243.34,243.69,243.28,243.28,51888.0,221.6775,221.9963,221.6228,221.6228,51888.0
2019-06-28 13:00:00,243.23,243.6,243.13,243.6,50705.0,221.5773,221.9143,221.4862,221.9143,50705.0
2019-06-28 13:10:00,243.64,243.64,243.34,243.53,36201.0,221.9508,221.9508,221.6775,221.8505,36201.0
2019-06-28 13:20:00,243.56,243.89,243.48,243.79,39260.0,221.8779,222.1785,221.805,222.0874,39260.0
2019-06-28 13:30:00,243.81,243.98,243.59,243.59,50054.0,222.1056,222.2605,221.9052,221.9052,50054.0
2019-06-28 13:40:00,243.59,243.67,243.06,243.29,58790.0,221.9052,221.9781,221.4224,221.6319,58790.0
2019-06-28 13:50:00,243.25,243.53,242.94,243.38,68514.0,221.5955,221.8505,221.3131,221.7139,68514.0
2019-06-28 14:00:00,243.38,243.4,242.99,242.99,78665.0,221.7139,221.7321,221.3586,221.3586,78665.0
2019-06-28 14:10:00,242.99,243.02,242.47,242.65,70383.0,221.3586,221.386,220.8849,221.0489,70383.0
2019-06-28 14:20:00,242.63,243.24,242.6,243.2,90249.0,221.0307,221.5864,221.0033,221.5499,90249.0
2019-06-28 14:30:00,243.13,243.23,242.96,243.06,63725.0,221.4862,221.5773,221.3313,221.4224,63725.0
2019-06-28 14:40:00,243.06,243.2,242.8,242.86,48392.0,221.4224,221.5499,221.1855,221.2402,48392.0
2019-06-28 14:50:00,242.87,243.05,242.58,242.66,56518.0,221.2493,221.4133,220.9851,221.058,56518.0
2019-06-28 15:00:00,242.68,243.1,242.58,243.0,53193.0,221.0762,221.4588,220.9851,221.3677,53193.0
2019-06-28 15:10:00,243.02,243.4,242.98,243.19,50186.0,221.386,221.7321,221.3495,221.5408,50186.0
2019-06-28 15:20:00,243.18,243.42,243.01,243.08,73343.0,221.5317,221.7503,221.3768,221.4406,73343.0
2019-06-28 15:30:00,243.09,243.37,243.02,243.29,88135.0,221.4497,221.7048,221.386,221.6319,88135.0
2019-06-28 15:40:00,243.28,243.65,243.06,243.46,129970.0,221.6228,221.9599,221.4224,221.7868,129970.0
2019-06-28 15:50:00,243.49,244.2,243.44,243.94,399079.0,221.8141,222.4609,221.7686,222.2241,399079.0
2019-07-01 09:30:00,245.95,246.17,244.22,245.68,128282.0,224.0551,224.2555,222.4791,223.8092,128282.0
2019-07-01 09:40:00,245.75,245.76,243.83,244.32,62949.0,223.8729,223.882,222.1238,222.5702,62949.0
2019-07-01 09:50:00,244.4,244.91,243.96,244.09,46339.0,222.6431,223.1077,222.2423,222.3607,46339.0
2019-07-01 10:00:00,244.16,244.83,243.68,243.73,49566.0,222.4245,223.0348,221.9872,222.0327,49566.0
2019-07-01 10:10:00,243.73,243.74,242.78,242.91,90947.0,222.0327,222.0419,221.1673,221.2857,90947.0
2019-07-01 10:20:00,242.89,243.28,241.13,241.17,153606.0,221.2675,221.6228,219.6642,219.7006,153606.0
2019-07-01 10:30:00,241.29,242.05,241.01,241.69,139229.0,219.81,220.5023,219.5549,220.1743,139229.0
2019-07-01 10:40:00,241.69,242.23,241.47,241.85,51634.0,220.1743,220.6663,219.9739,220.3201,51634.0
2019-07-01 10:50:00,241.84,241.91,241.51,241.66,51893.0,220.311,220.3748,220.0104,220.147,51893.0
2019-07-01 11:00:00,241.64,241.79,241.12,241.43,77822.0,220.1288,220.2654,219.6551,219.9375,77822.0
2019-07-01 11:10:00,241.44,241.56,241.0,241.1,53320.0,219.9466,220.0559,219.5458,219.6369,53320.0
2019-07-01 11:20:00,241.14,241.45,240.72,241.41,117574.0,219.6733,219.9557,219.2907,219.9193,117574.0
2019-07-01 11:30:00,241.42,242.57,241.4,242.37,81519.0,219.9284,220.976,219.9102,220.7938,81519.0
2019-07-01 11:40:00,242.5,242.66,242.04,242.47,72939.0,220.9122,221.058,220.4932,220.8849,72939.0
2019-07-01 11:50:00,242.59,242.73,242.4,242.68,32124.0,220.9942,221.1218,220.8211,221.0762,32124.0
2019-07-01 12:00:00,242.67,242.82,242.46,242.63,27262.0,221.0671,221.2038,220.8758,221.0307,27262.0
2019-07-01 12:10:00,242.63,243.05,242.57,242.63,77107.0,221.0307,221.4133,220.976,221.0307,77107.0
2019-07-01 12:20:00,242.66,242.71,242.43,242.5,39923.0,221.058,221.1035,220.8485,220.9122,39923.0
2019-07-01 12:30:00,242.49,243.1,242.47,242.84,44175.0,220.9031,221.4588,220.8849,221.222,44175.0
2019-07-01 12:40:00,242.83,242.93,242.61,242.75,20576.0,221.2129,221.304,221.0124,221.14,20576.0
2019-07-01 12:50:00,242.69,242.74,242.42,242.57,23517.0,221.0853,221.1309,220.8394,220.976,23517.0
2019-07-01 13:00:00,242.62,242.67,242.36,242.64,28281.0,221.0216,221.0671,220.7847,221.0398,28281.0
2019-07-01 13:10:00,242.64,242.67,242.2,242.38,31393.0,221.0398,221.0671,220.6389,220.8029,31393.0
2019-07-01 13:20:00,242.34,242.76,242.2,242.76,35395.0,220.7665,221.1491,220.6389,221.1491,35395.0
2019-07-01 13:30:00,242.7,242.81,242.54,242.72,24728.0,221.0944,221.1946,220.9487,221.1127,24728.0
2019-07-01 13:40:00,242.67,242.89,242.57,242.83,21696.0,221.0671,221.2675,220.976,221.2129,21696.0
2019-07-01 13:50:00,242.79,242.96,242.76,242.84,24292.0,221.1764,221.3313,221.1491,221.222,24292.0
2019-07-01 14:00:00,242.88,242.9,242.46,242.54,37406.0,221.2584,221.2766,220.8758,220.9487,37406.0
2019-07-01 14:10:00,242.52,242.88,242.52,242.78,28693.0,220.9305,221.2584,220.9305,221.1673,28693.0
2019-07-01 14:20:00,242.79,242.92,242.51,242.51,36614.0,221.1764,221.2949,220.9214,220.9214,36614.0
2019-07-01 14:30:00,242.55,242.79,242.45,242.5,42881.0,220.9578,221.1764,220.8667,220.9122,42881.0
2019-07-01 14:40:00,242.5,242.74,242.46,242.53,35284.0,220.9122,221.1309,220.8758,220.9396,35284.0
2019-07-01 14:50:00,242.54,242.59,242.31,242.34,69135.0,220.9487,220.9942,220.7392,220.7665,69135.0
2019-07-01 15:00:00,242.29,242.64,242.24,242.58,37865.0,220.7209,221.0398,220.6754,220.9851,37865.0
2019-07-01 15:10:00,242.59,243.03,242.57,242.95,39467.0,220.9942,221.3951,220.976,221.3222,39467.0
2019-07-01 15:20:00,243.01,243.25,242.87,243.03,50657.0,221.3768,221.5955,221.2493,221.3951,50657.0
2019-07-01 15:30:00,243.03,243.2,242.87,243.14,42395.0,221.3951,221.5499,221.2493,221.4953,42395.0
2019-07-01 15:40:00,243.13,243.25,242.81,242.86,77043.0,221.4862,221.5955,221.1946,221.2402,77043.0
2019-07-01 15:50:00,242.88,243.2,242.31,242.65,321150.0,221.2584,221.5499,220.7392,221.0489,321150.0
2019-07-02 09:30:00,242.59,242.64,239.53,241.71,196607.0,220.9942,221.0398,218.2066,220.1926,196607.0
2019-07-02 09:40:00,241.75,242.37,241.33,242.26,107908.0,220.229,220.7938,219.8464,220.6936,107908.0
2019-07-02 09:50:00,242.21,242.39,241.45,241.88,121978.0,220.6481,220.812,219.9557,220.3474,121978.0
2019-07-02 10:00:00,241.85,242.25,241.13,241.29,95798.0,220.3201,220.6845,219.6642,219.81,95798.0
2019-07-02 10:10:00,241.28,241.51,240.99,241.02,54414.0,219.8008,220.0104,219.5367,219.564,54414.0
2019-07-02 10:20:00,240.92,241.74,240.88,241.74,64856.0,219.4729,220.2199,219.4365,220.2199,64856.0
2019-07-02 10:30:00,241.69,241.91,241.26,241.9,52520.0,220.1743,220.3748,219.7826,220.3657,52520.0
2019-07-02 10:40:00,241.88,242.02,241.63,241.91,38450.0,220.3474,220.475,220.1197,220.3748,38450.0
2019-07-02 10:50:00,241.95,242.13,241.41,241.44,58804.0,220.4112,220.5752,219.9193,219.9466,58804.0
2019-07-02 11:00:00,241.46,241.6,241.18,241.23,52006.0,219.9648,220.0924,219.7098,219.7553,52006.0
2019-07-02 11:10:00,241.21,241.45,241.21,241.45,63129.0,219.7371,219.9557,219.7371,219.9557,63129.0
2019-07-02 11:20:00,241.45,241.54,240.93,241.19,40174.0,219.9557,220.0377,219.482,219.7189,40174.0
2019-07-02 11:30:00,241.05,241.34,240.89,240.97,49425.0,219.5913,219.8555,219.4456,219.5184,49425.0
2019-07-02 11:40:00,240.94,241.58,240.9,241.58,80360.0,219.4911,220.0741,219.4547,220.0741,80360.0
2019-07-02 11:50:00,241.58,241.84,241.3,241.81,81180.0,220.0741,220.311,219.8191,220.2837,81180.0
2019-07-02 12:00:00,241.81,241.84,241.54,241.69,41729.0,220.2837,220.311,220.0377,220.1743,41729.0
2019-07-02 12:10:00,241.62,241.93,241.62,241.93,40788.0,220.1106,220.393,220.1106,220.393,40788.0
2019-07-02 12:20:00,241.87,241.99,241.64,241.71,28053.0,220.3383,220.4476,220.1288,220.1926,28053.0
2019-07-02 12:30:00,241.71,241.9,241.45,241.83,28499.0,220.1926,220.3657,219.9557,220.3019,28499.0
2019-07-02 12:40:00,241.83,242.2,241.71,242.16,51028.0,220.3019,220.6389,220.1926,220.6025,51028.0
2019-07-02 12:50:00,242.14,242.21,241.94,242.2,20843.0,220.5843,220.6481,220.4021,220.6389,20843.0
2019-07-02 13:00:00,242.15,242.7,242.03,242.65,37297.0,220.5934,221.0944,220.4841,221.0489,37297.0
2019-07-02 13:10:00,242.65,242.81,242.45,242.81,27211.0,221.0489,221.1946,220.8667,221.1946,27211.0
2019-07-02 13:20:00,242.81,243.2,242.69,243.19,34982.0,221.1946,221.5499,221.0853,221.5408,34982.0
2019-07-02 13:30:00,243.18,243.68,243.07,243.52,68408.0,221.5317,221.9872,221.4315,221.8414,68408.0
2019-07-02 13:40:00,243.52,243.57,243.31,243.37,61319.0,221.8414,221.887,221.6501,221.7048,61319.0
2019-07-02 13:50:00,243.34,243.51,243.32,243.42,55254.0,221.6775,221.8323,221.6592,221.7503,55254.0
2019-07-02 14:00:00,243.45,243.52,243.3,243.36,52280.0,221.7777,221.8414,221.641,221.6957,52280.0
2019-07-02 14:10:00,243.36,243.5,242.78,242.78,54627.0,221.6957,221.8232,221.1673,221.1673,54627.0
2019-07-02 14:20:00,242.78,242.88,242.56,242.83,43341.0,221.1673,221.2584,220.9669,221.2129,43341.0
2019-07-02 14:30:00,242.84,243.32,242.84,242.95,62367.0,221.222,221.6592,221.222,221.3222,62367.0
2019-07-02 14:40:00,242.95,242.95,242.42,242.51,46095.0,221.3222,221.3222,220.8394,220.9214,46095.0
2019-07-02 14:50:00,242.5,242.83,242.42,242.74,35574.0,220.9122,221.2129,220.8394,221.1309,35574.0
2019-07-02 15:00:00,242.73,243.04,242.56,242.98,38222.0,221.1218,221.4042,220.9669,221.3495,38222.0
2019-07-02 15:10:00,243.0,243.13,242.79,242.96,37967.0,221.3677,221.4862,221.1764,221.3313,37967.0
2019-07-02 15:20:00,242.92,243.14,242.89,242.92,34208.0,221.2949,221.4953,221.2675,221.2949,34208.0
2019-07-02 15:30:00,242.97,243.35,242.97,243.3,59958.0,221.3404,221.6866,221.3404,221.641,59958.0
2019-07-02 15:40:00,243.3,243.39,242.95,242.95,64551.0,221.641,221.723,221.3222,221.3222,64551.0
2019-07-02 15:50:00,242.97,243.99,242.97,243.97,209729.0,221.3404,222.2696,221.3404,222.2514,209729.0
2019-07-03 09:30:00,244.32,245.78,244.04,245.39,121362.0,222.5702,223.9003,222.3151,223.545,121362.0
2019-07-03 09:40:00,245.34,247.5,245.09,247.06,306180.0,223.4994,225.4671,223.2717,225.0663,306180.0
2019-07-03 09:50:00,247.07,247.5,246.75,247.49,117186.0,225.0754,225.4671,224.7839,225.458,117186.0
2019-07-03 10:00:00,247.45,247.52,246.2,246.36,75000.0,225.4216,225.4854,224.2829,224.4286,75000.0
2019-07-03 10:10:00,246.41,246.48,245.68,245.76,58116.0,224.4742,224.5379,223.8092,223.882,58116.0
2019-07-03 10:20:00,245.83,246.46,245.82,245.98,50093.0,223.9458,224.5197,223.9367,224.0824,50093.0
2019-07-03 10:30:00,245.91,246.29,245.79,246.12,57023.0,224.0187,224.3648,223.9094,224.21,57023.0
2019-07-03 10:40:00,246.06,246.68,245.7,246.12,60851.0,224.1553,224.7201,223.8274,224.21,60851.0
2019-07-03 10:50:00,246.13,246.15,244.8,245.32,74722.0,224.2191,224.2373,223.0075,223.4812,74722.0
2019-07-03 11:00:00,245.4,246.31,245.32,245.97,32599.0,223.5541,224.3831,223.4812,224.0733,32599.0
2019-07-03 11:10:00,245.99,246.11,245.38,245.61,51793.0,224.0916,224.2009,223.5359,223.7454,51793.0
2019-07-03 11:20:00,245.64,245.64,245.03,245.1,49535.0,223.7727,223.7727,223.217,223.2808,49535.0
2019-07-03 11:30:00,245.16,245.79,245.11,245.62,52600.0,223.3354,223.9094,223.2899,223.7545,52600.0
2019-07-03 11:40:00,245.68,245.79,245.26,245.38,45122.0,223.8092,223.9094,223.4265,223.5359,45122.0
2019-07-03 11:50:00,245.42,245.64,245.03,245.34,56491.0,223.5723,223.7727,223.217,223.4994,56491.0
2019-07-03 12:00:00,245.35,245.73,245.27,245.3,33896.0,223.5085,223.8547,223.4357,223.463,33896.0
2019-07-03 12:10:00,245.33,245.76,245.26,245.66,39776.0,223.4903,223.882,223.4265,223.7909,39776.0
2019-07-03 12:20:00,245.65,245.99,245.58,245.62,40544.0,223.7818,224.0916,223.7181,223.7545,40544.0
2019-07-03 12:30:00,245.56,245.58,244.56,244.65,64131.0,223.6998,223.7181,222.7889,222.8708,64131.0
2019-07-03 12:40:00,244.6,244.74,244.07,244.16,80574.0,222.8253,222.9528,222.3425,222.4245,80574.0
2019-07-03 12:50:00,244.2,245.22,244.13,245.08,150159.0,222.4609,223.3901,222.3971,223.2626,150159.0
2019-07-05 09:30:00,244.22,246.98,244.06,246.84,135698.0,222.4791,224.9934,222.3334,224.8659,135698.0
2019-07-05 09:40:00,246.79,248.3,246.57,248.29,75408.0,224.8203,226.1959,224.6199,226.1868,75408.0
2019-07-05 09:50:00,248.14,248.61,246.77,247.09,46644.0,226.0502,226.4783,224.8021,225.0936,46644.0
2019-07-05 10:00:00,247.18,247.51,246.84,247.22,31011.0,225.1756,225.4762,224.8659,225.2121,31011.0
2019-07-05 10:10:00,247.17,247.36,246.82,247.31,22405.0,225.1665,225.3396,224.8477,225.294,22405.0
2019-07-05 10:20:00,247.35,247.41,246.6,246.72,30215.0,225.3305,225.3851,224.6473,224.7566,30215.0
2019-07-05 10:30:00,246.72,246.82,246.12,246.53,36255.0,224.7566,224.8477,224.21,224.5835,36255.0
2019-07-05 10:40:00,246.48,247.23,246.39,246.94,50126.0,224.5379,225.2212,224.4559,224.957,50126.0
2019-07-05 10:50:00,246.86,247.4,246.83,247.4,40795.0,224.8841,225.376,224.8568,225.376,40795.0
2019-07-05 11:00:00,247.4,247.69,247.28,247.3,35367.0,225.376,225.6402,225.2667,225.2849,35367.0
2019-07-05 11:10:00,247.32,247.75,247.19,247.64,24960.0,225.3032,225.6949,225.1847,225.5947,24960.0
2019-07-05 11:20:00,247.64,247.78,247.41,247.58,29041.0,225.5947,225.7222,225.3851,225.54,29041.0
2019-07-05 11:30:00,247.54,247.55,247.04,247.08,29220.0,225.5036,225.5127,225.0481,225.0845,29220.0
2019-07-05 11:40:00,247.09,247.18,246.89,246.96,34607.0,225.0936,225.1756,224.9114,224.9752,34607.0
2019-07-05 11:50:00,246.96,247.4,246.9,247.34,17162.0,224.9752,225.376,224.9205,225.3214,17162.0
2019-07-05 12:00:00,247.37,247.53,247.25,247.51,17197.0,225.3487,225.4945,225.2394,225.4762,17197.0
2019-07-05 12:10:00,247.52,247.67,247.35,247.54,16056.0,225.4854,225.622,225.3305,225.5036,16056.0
2019-07-05 12:20:00,247.63,247.7,247.34,247.47,11618.0,225.5856,225.6493,225.3214,225.4398,11618.0
2019-07-05 12:30:00,247.54,247.67,247.37,247.49,11953.0,225.5036,225.622,225.3487,225.458,11953.0
2019-07-05 12:40:00,247.54,247.62,247.19,247.23,23455.0,225.5036,225.5765,225.1847,225.2212,23455.0
2019-07-05 12:50:00,247.23,247.53,247.2,247.34,13320.0,225.2212,225.4945,225.1938,225.3214,13320.0
2019-07-05 13:00:00,247.3,247.55,247.0,247.4,21260.0,225.2849,225.5127,225.0116,225.376,21260.0
2019-07-05 13:10:00,247.36,247.84,247.35,247.73,17627.0,225.3396,225.7769,225.3305,225.6767,17627.0
2019-07-05 13:20:00,247.71,248.01,247.71,247.94,24592.0,225.6584,225.9317,225.6584,225.868,24592.0
2019-07-05 13:30:00,247.95,248.2,247.93,248.15,18182.0,225.8771,226.1048,225.8589,226.0593,18182.0
2019-07-05 13:40:00,248.17,248.76,247.98,248.17,260663.0,226.0775,226.615,225.9044,226.0775,260663.0
2019-07-05 13:50:00,248.14,248.14,247.65,247.66,17922.0,226.0502,226.0502,225.6038,225.6129,17922.0
2019-07-05 14:00:00,247.7,247.87,247.53,247.58,13730.0,225.6493,225.8042,225.4945,225.54,13730.0
2019-07-05 14:10:00,247.58,247.66,247.29,247.36,16383.0,225.54,225.6129,225.2758,225.3396,16383.0
2019-07-05 14:20:00,247.38,247.52,247.19,247.26,13992.0,225.3578,225.4854,225.1847,225.2485,13992.0
2019-07-05 14:30:00,247.3,247.45,247.1,247.25,22544.0,225.2849,225.4216,225.1027,225.2394,22544.0
2019-07-05 14:40:00,247.22,247.55,247.03,247.52,26376.0,225.2121,225.5127,225.039,225.4854,26376.0
2019-07-05 14:50:00,247.51,247.89,247.49,247.74,22459.0,225.4762,225.8224,225.458,225.6858,22459.0
2019-07-05 15:00:00,247.71,247.75,247.45,247.51,25066.0,225.6584,225.6949,225.4216,225.4762,25066.0
2019-07-05 15:10:00,247.48,247.5,247.07,247.32,29882.0,225.4489,225.4671,225.0754,225.3032,29882.0
2019-07-05 15:20:00,247.25,247.36,247.15,247.32,18586.0,225.2394,225.3396,225.1483,225.3032,18586.0
2019-07-05 15:30:00,247.31,247.37,247.09,247.22,36296.0,225.294,225.3487,225.0936,225.2121,36296.0
2019-07-05 15:40:00,247.22,247.3,246.95,247.11,36690.0,225.2121,225.2849,224.9661,225.1119,36690.0
2019-07-05 15:50:00,247.08,247.09,246.47,247.09,195202.0,225.0845,225.0936,224.5288,225.0936,195202.0
2019-07-08 09:30:00,246.41,246.51,244.88,245.93,83336.0,224.4742,224.5653,223.0804,224.0369,83336.0
2019-07-08 09:40:00,245.98,246.01,245.15,245.31,26237.0,224.0824,224.1098,223.3263,223.4721,26237.0
2019-07-08 09:50:00,245.23,246.48,245.04,246.29,36399.0,223.3992,224.5379,223.2261,224.3648,36399.0
2019-07-08 10:00:00,246.33,246.48,246.24,246.48,22770.0,224.4013,224.5379,224.3193,224.5379,22770.0
2019-07-08 10:10:00,246.44,246.51,245.72,245.72,38431.0,224.5015,224.5653,223.8456,223.8456,38431.0
2019-07-08 10:20:00,245.82,246.29,245.75,245.85,25245.0,223.9367,224.3648,223.8729,223.964,25245.0
2019-07-08 10:30:00,245.82,245.87,245.26,245.66,24342.0,223.9367,223.9822,223.4265,223.7909,24342.0
2019-07-08 10:40:00,245.66,245.89,245.31,245.59,48643.0,223.7909,224.0005,223.4721,223.7272,48643.0
2019-07-08 10:50:00,245.56,245.59,245.05,245.32,36247.0,223.6998,223.7272,223.2352,223.4812,36247.0
2019-07-08 11:00:00,245.32,246.03,245.32,246.03,20333.0,223.4812,224.128,223.4812,224.128,20333.0
2019-07-08 11:10:00,246.05,246.06,245.47,245.48,46434.0,224.1462,224.1553,223.6178,223.627,46434.0
2019-07-08 11:20:00,245.53,245.76,245.4,245.66,18599.0,223.6725,223.882,223.5541,223.7909,18599.0
2019-07-08 11:30:00,245.66,245.75,245.34,245.39,18386.0,223.7909,223.8729,223.4994,223.545,18386.0
2019-07-08 11:40:00,245.36,245.78,245.3,245.78,10658.0,223.5176,223.9003,223.463,223.9003,10658.0
2019-07-08 11:50:00,245.79,245.79,245.45,245.5,14464.0,223.9094,223.9094,223.5996,223.6452,14464.0
2019-07-08 12:00:00,245.49,245.89,245.41,245.89,12701.0,223.6361,224.0005,223.5632,224.0005,12701.0
2019-07-08 12:10:00,245.89,246.02,245.79,245.97,14720.0,224.0005,224.1189,223.9094,224.0733,14720.0
2019-07-08 12:20:00,245.97,246.03,245.51,245.78,32419.0,224.0733,224.128,223.6543,223.9003,32419.0
2019-07-08 12:30:00,245.8,246.0,245.75,245.85,11362.0,223.9185,224.1007,223.8729,223.964,11362.0
2019-07-08 12:40:00,245.85,246.02,245.79,246.01,14555.0,223.964,224.1189,223.9094,224.1098,14555.0
2019-07-08 12:50:00,246.04,246.34,245.97,246.33,17235.0,224.1371,224.4104,224.0733,224.4013,17235.0
2019-07-08 13:00:00,246.33,246.39,246.02,246.13,9631.0,224.4013,224.4559,224.1189,224.2191,9631.0
2019-07-08 13:10:00,246.16,246.25,246.07,246.19,14221.0,224.2464,224.3284,224.1644,224.2738,14221.0
2019-07-08 13:20:00,246.2,246.32,246.09,246.21,13025.0,224.2829,224.3922,224.1827,224.292,13025.0
2019-07-08 13:30:00,246.1,246.54,246.1,246.45,8694.0,224.1918,224.5926,224.1918,224.5106,8694.0
2019-07-08 13:40:00,246.48,246.71,246.38,246.66,19988.0,224.5379,224.7475,224.4468,224.7019,19988.0
2019-07-08 13:50:00,246.73,246.98,246.51,246.59,28113.0,224.7657,224.9934,224.5653,224.6381,28113.0
2019-07-08 14:00:00,246.6,246.61,246.38,246.56,26156.0,224.6473,224.6564,224.4468,224.6108,26156.0
2019-07-08 14:10:00,246.59,246.82,246.4,246.79,27613.0,224.6381,224.8477,224.4651,224.8203,27613.0
2019-07-08 14:20:00,246.8,247.04,246.66,247.04,31736.0,224.8294,225.0481,224.7019,225.0481,31736.0
2019-07-08 14:30:00,247.04,247.34,246.95,247.07,61676.0,225.0481,225.3214,224.9661,225.0754,61676.0
2019-07-08 14:40:00,247.11,247.26,247.07,247.19,25387.0,225.1119,225.2485,225.0754,225.1847,25387.0
2019-07-08 14:50:00,247.2,247.2,247.0,247.11,23939.0,225.1938,225.1938,225.0116,225.1119,23939.0
2019-07-08 15:00:00,247.12,247.42,247.06,247.33,31475.0,225.121,225.3943,225.0663,225.3123,31475.0
2019-07-08 15:10:00,247.33,247.59,247.3,247.4,44927.0,225.3123,225.5491,225.2849,225.376,44927.0
2019-07-08 15:20:00,247.33,247.62,247.25,247.56,28574.0,225.3123,225.5765,225.2394,225.5218,28574.0
2019-07-08 15:30:00,247.58,247.71,247.48,247.71,30943.0,225.54,225.6584,225.4489,225.6584,30943.0
2019-07-08 15:40:00,247.74,247.88,247.6,247.72,54281.0,225.6858,225.8133,225.5582,225.6675,54281.0
2019-07-08 15:50:00,247.76,247.98,247.35,247.85,147047.0,225.704,225.9044,225.3305,225.786,147047.0
2019-07-09 09:30:00,244.63,245.73,244.17,245.2,146876.0,222.8526,223.8547,222.4336,223.3719,146876.0
2019-07-09 09:40:00,245.28,245.42,243.95,244.54,105312.0,223.4448,223.5723,222.2332,222.7706,105312.0
2019-07-09 09:50:00,244.56,244.58,243.69,244.09,62237.0,222.7889,222.8071,221.9963,222.3607,62237.0
2019-07-09 10:00:00,244.21,244.84,244.18,244.38,45851.0,222.47,223.0439,222.4427,222.6249,45851.0
2019-07-09 10:10:00,244.42,244.85,244.42,244.71,40992.0,222.6613,223.053,222.6613,222.9255,40992.0
2019-07-09 10:20:00,244.62,245.05,244.53,244.7,29722.0,222.8435,223.2352,222.7615,222.9164,29722.0
2019-07-09 10:30:00,244.74,244.93,244.36,244.76,64128.0,222.9528,223.1259,222.6067,222.9711,64128.0
2019-07-09 10:40:00,244.82,245.58,244.68,245.53,43389.0,223.0257,223.7181,222.8982,223.6725,43389.0
2019-07-09 10:50:00,245.52,245.64,245.16,245.2,45270.0,223.6634,223.7727,223.3354,223.3719,45270.0
2019-07-09 11:00:00,245.2,245.2,244.66,244.85,44278.0,223.3719,223.3719,222.88,223.053,44278.0
2019-07-09 11:10:00,244.83,244.99,244.58,244.64,37446.0,223.0348,223.1806,222.8071,222.8617,37446.0
2019-07-09 11:20:00,244.62,244.99,244.49,244.51,44909.0,222.8435,223.1806,222.7251,222.7433,44909.0
2019-07-09 11:30:00,244.5,244.68,244.2,244.34,28460.0,222.7342,222.8982,222.4609,222.5884,28460.0
2019-07-09 11:40:00,244.32,244.48,244.06,244.48,44406.0,222.5702,222.716,222.3334,222.716,44406.0
2019-07-09 11:50:00,244.46,244.5,244.2,244.2,24445.0,222.6978,222.7342,222.4609,222.4609,24445.0
2019-07-09 12:00:00,244.22,244.38,244.18,244.26,33140.0,222.4791,222.6249,222.4427,222.5156,33140.0
2019-07-09 12:10:00,244.29,244.29,244.1,244.19,23839.0,222.5429,222.5429,222.3698,222.4518,23839.0
2019-07-09 12:20:00,244.14,244.31,243.97,244.2,30787.0,222.4062,222.5611,222.2514,222.4609,30787.0
2019-07-09 12:30:00,244.19,244.2,243.91,244.01,43159.0,222.4518,222.4609,222.1967,222.2878,43159.0
2019-07-09 12:40:00,244.01,244.05,243.74,243.93,18535.0,222.2878,222.3243,222.0419,222.2149,18535.0
2019-07-09 12:50:00,243.91,244.06,243.9,243.92,20729.0,222.1967,222.3334,222.1876,222.2058,20729.0
2019-07-09 13:00:00,243.93,243.97,243.81,243.88,24114.0,222.2149,222.2514,222.1056,222.1694,24114.0
2019-07-09 13:10:00,243.87,244.04,243.82,243.97,20638.0,222.1603,222.3151,222.1147,222.2514,20638.0
2019-07-09 13:20:00,243.98,244.05,243.87,243.95,35176.0,222.2605,222.3243,222.1603,222.2332,35176.0
2019-07-09 13:30:00,243.97,244.14,243.82,244.14,22322.0,222.2514,222.4062,222.1147,222.4062,22322.0
2019-07-09 13:40:00,244.22,244.6,244.2,244.34,45885.0,222.4791,222.8253,222.4609,222.5884,45885.0
2019-07-09 13:50:00,244.36,244.46,244.15,244.46,156456.0,222.6067,222.6978,222.4154,222.6978,156456.0
2019-07-09 14:00:00,244.46,244.59,244.32,244.39,15718.0,222.6978,222.8162,222.5702,222.634,15718.0
2019-07-09 14:10:00,244.42,244.76,244.31,244.68,24899.0,222.6613,222.9711,222.5611,222.8982,24899.0
2019-07-09 14:20:00,244.68,245.22,244.67,245.18,37552.0,222.8982,223.3901,222.8891,223.3537,37552.0
2019-07-09 14:30:00,245.19,245.42,245.13,245.22,38346.0,223.3628,223.5723,223.3081,223.3901,38346.0
2019-07-09 14:40:00,245.19,245.48,245.02,245.32,40866.0,223.3628,223.627,223.2079,223.4812,40866.0
2019-07-09 14:50:00,245.29,245.44,245.22,245.35,22892.0,223.4539,223.5905,223.3901,223.5085,22892.0
2019-07-09 15:00:00,245.34,245.56,245.28,245.38,39737.0,223.4994,223.6998,223.4448,223.5359,39737.0
2019-07-09 15:10:00,245.4,245.44,245.21,245.34,36166.0,223.5541,223.5905,223.381,223.4994,36166.0
2019-07-09 15:20:00,245.34,245.38,245.22,245.35,36547.0,223.4994,223.5359,223.3901,223.5085,36547.0
2019-07-09 15:30:00,245.34,245.38,245.21,245.35,48780.0,223.4994,223.5359,223.381,223.5085,48780.0
2019-07-09 15:40:00,245.37,245.54,245.37,245.47,64583.0,223.5267,223.6816,223.5267,223.6178,64583.0
2019-07-09 15:50:00,245.48,246.08,245.45,246.0,233456.0,223.627,224.1735,223.5996,224.1007,233456.0
2019-07-10 09:30:00,246.82,247.17,245.48,246.78,111147.0,224.8477,225.1665,223.627,224.8112,111147.0
2019-07-10 09:40:00,246.84,247.65,246.37,247.65,56912.0,224.8659,225.6038,224.4377,225.6038,56912.0
2019-07-10 09:50:00,247.61,248.96,247.54,248.87,281882.0,225.5673,226.7972,225.5036,226.7152,281882.0
2019-07-10 10:00:00,248.84,249.11,248.29,248.47,41525.0,226.6878,226.9338,226.1868,226.3508,41525.0
2019-07-10 10:10:00,248.54,248.54,247.35,247.68,50149.0,226.4146,226.4146,225.3305,225.6311,50149.0
2019-07-10 10:20:00,247.65,247.98,247.34,247.85,22668.0,225.6038,225.9044,225.3214,225.786,22668.0
2019-07-10 10:30:00,247.98,247.99,247.1,247.59,39619.0,225.9044,225.9135,225.1027,225.5491,39619.0
2019-07-10 10:40:00,247.62,247.62,247.12,247.12,21221.0,225.5765,225.5765,225.121,225.121,21221.0
2019-07-10 10:50:00,247.09,247.09,246.5,246.73,49805.0,225.0936,225.0936,224.5562,224.7657,49805.0
2019-07-10 11:00:00,246.62,247.44,246.55,247.01,35337.0,224.6655,225.4125,224.6017,225.0208,35337.0
2019-07-10 11:10:00,246.98,246.98,246.49,246.85,25537.0,224.9934,224.9934,224.547,224.875,25537.0
2019-07-10 11:20:00,246.86,247.36,246.64,247.23,32164.0,224.8841,225.3396,224.6837,225.2212,32164.0
2019-07-10 11:30:00,247.25,247.59,247.25,247.41,16728.0,225.2394,225.5491,225.2394,225.3851,16728.0
2019-07-10 11:40:00,247.41,247.52,247.1,247.2,24112.0,225.3851,225.4854,225.1027,225.1938,24112.0
2019-07-10 11:50:00,247.23,247.27,246.95,247.01,21584.0,225.2212,225.2576,224.9661,225.0208,21584.0
2019-07-10 12:00:00,247.0,247.02,246.68,246.76,22362.0,225.0116,225.0299,224.7201,224.793,22362.0
2019-07-10 12:10:00,246.76,246.86,246.55,246.86,49284.0,224.793,224.8841,224.6017,224.8841,49284.0
2019-07-10 12:20:00,246.87,247.35,246.79,247.34,33456.0,224.8932,225.3305,224.8203,225.3214,33456.0
2019-07-10 12:30:00,247.4,247.73,247.25,247.62,23152.0,225.376,225.6767,225.2394,225.5765,23152.0
2019-07-10 12:40:00,247.57,247.65,247.42,247.51,13677.0,225.5309,225.6038,225.3943,225.4762,13677.0
2019-07-10 12:50:00,247.54,247.58,247.33,247.43,25205.0,225.5036,225.54,225.3123,225.4034,25205.0
2019-07-10 13:00:00,247.42,247.5,247.31,247.41,18353.0,225.3943,225.4671,225.294,225.3851,18353.0
2019-07-10 13:10:00,247.44,247.49,247.2,247.45,22838.0,225.4125,225.458,225.1938,225.4216,22838.0
2019-07-10 13:20:00,247.42,247.49,247.32,247.43,25984.0,225.3943,225.458,225.3032,225.4034,25984.0
2019-07-10 13:30:00,247.45,247.48,247.39,247.43,39707.0,225.4216,225.4489,225.3669,225.4034,39707.0
2019-07-10 13:40:00,247.44,247.49,247.34,247.39,26158.0,225.4125,225.458,225.3214,225.3669,26158.0
2019-07-10 13:50:00,247.43,247.65,247.38,247.46,61427.0,225.4034,225.6038,225.3578,225.4307,61427.0
2019-07-10 14:00:00,247.48,247.89,247.48,247.81,45819.0,225.4489,225.8224,225.4489,225.7495,45819.0
2019-07-10 14:10:00,247.8,248.05,247.43,247.51,49553.0,225.7404,225.9682,225.4034,225.4762,49553.0
2019-07-10 14:20:00,247.54,247.59,247.22,247.48,14508.0,225.5036,225.5491,225.2121,225.4489,14508.0
2019-07-10 14:30:00,247.53,247.68,247.4,247.53,28896.0,225.4945,225.6311,225.376,225.4945,28896.0
2019-07-10 14:40:00,247.54,247.58,247.39,247.52,46289.0,225.5036,225.54,225.3669,225.4854,46289.0
2019-07-10 14:50:00,247.5,247.55,247.42,247.49,45774.0,225.4671,225.5127,225.3943,225.458,45774.0
2019-07-10 15:00:00,247.46,247.48,246.9,247.28,27859.0,225.4307,225.4489,224.9205,225.2667,27859.0
2019-07-10 15:10:00,247.29,247.37,247.05,247.16,25341.0,225.2758,225.3487,225.0572,225.1574,25341.0
2019-07-10 15:20:00,247.2,247.41,247.06,247.37,30718.0,225.1938,225.3851,225.0663,225.3487,30718.0
2019-07-10 15:30:00,247.36,247.53,247.31,247.41,34524.0,225.3396,225.4945,225.294,225.3851,34524.0
2019-07-10 15:40:00,247.39,247.51,247.19,247.31,37523.0,225.3669,225.4762,225.1847,225.294,37523.0
2019-07-10 15:50:00,247.3,247.52,247.13,247.32,135303.0,225.2849,225.4854,225.1301,225.3032,135303.0
2019-07-11 09:30:00,255.8,257.9,249.05,257.88,786532.0,233.0283,234.9413,226.8791,234.9231,786532.0
2019-07-11 09:40:00,257.98,260.0,257.57,258.9,617220.0,235.0142,236.8544,234.6407,235.8523,617220.0
2019-07-11 09:50:00,258.9,259.98,258.87,259.55,326162.0,235.8523,236.8361,235.825,236.4444,326162.0
2019-07-11 10:00:00,259.66,260.0,258.32,259.92,416967.0,236.5446,236.8544,235.3239,236.7815,416967.0
2019-07-11 10:10:00,259.88,260.0,258.73,259.44,426004.0,236.745,236.8544,235.6974,236.3442,426004.0
2019-07-11 10:20:00,259.43,259.76,259.02,259.69,161552.0,236.3351,236.6357,235.9616,236.572,161552.0
2019-07-11 10:30:00,259.63,259.74,258.36,258.64,227416.0,236.5173,236.6175,235.3604,235.6154,227416.0
2019-07-11 10:40:00,258.65,259.95,258.6,259.49,187932.0,235.6245,236.8088,235.579,236.3898,187932.0
2019-07-11 10:50:00,259.53,260.0,258.93,259.8,190009.0,236.4262,236.8544,235.8796,236.6722,190009.0
2019-07-11 11:00:00,259.88,260.87,259.84,260.25,600361.0,236.745,237.6469,236.7086,237.0821,600361.0
2019-07-11 11:10:00,260.24,261.18,259.83,260.91,188804.0,237.073,237.9293,236.6995,237.6834,188804.0
2019-07-11 11:20:00,260.97,261.38,259.31,259.31,434908.0,237.738,238.1115,236.2258,236.2258,434908.0
2019-07-11 11:30:00,259.37,260.38,259.1,260.35,164006.0,236.2804,237.2005,236.0345,237.1732,164006.0
2019-07-11 11:40:00,260.27,260.27,259.6,260.19,92135.0,237.1003,237.1003,236.49,237.0274,92135.0
2019-07-11 11:50:00,260.13,260.85,259.78,260.56,87861.0,236.9728,237.6287,236.6539,237.3645,87861.0
2019-07-11 12:00:00,260.54,260.55,259.91,260.29,72385.0,237.3463,237.3554,236.7724,237.1185,72385.0
2019-07-11 12:10:00,260.28,260.34,259.99,260.08,72112.0,237.1094,237.1641,236.8453,236.9272,72112.0
2019-07-11 12:20:00,260.06,260.75,259.99,260.54,74448.0,236.909,237.5376,236.8453,237.3463,74448.0
2019-07-11 12:30:00,260.54,260.74,259.37,259.38,85206.0,237.3463,237.5285,236.2804,236.2896,85206.0
2019-07-11 12:40:00,259.41,260.5,259.33,260.33,119924.0,236.3169,237.3099,236.244,237.155,119924.0
2019-07-11 12:50:00,260.3,260.45,259.91,260.05,54202.0,237.1277,237.2643,236.7724,236.8999,54202.0
2019-07-11 13:00:00,260.07,260.48,259.87,260.33,182358.0,236.9181,237.2916,236.7359,237.155,182358.0
2019-07-11 13:10:00,260.36,261.12,260.33,260.66,153921.0,237.1823,237.8747,237.155,237.4556,153921.0
2019-07-11 13:20:00,260.69,261.38,260.46,261.38,74450.0,237.4829,238.1115,237.2734,238.1115,74450.0
2019-07-11 13:30:00,261.38,261.69,260.63,260.76,113624.0,238.1115,238.3939,237.4283,237.5467,113624.0
2019-07-11 13:40:00,260.72,260.88,259.49,260.04,149538.0,237.5103,237.656,236.3898,236.8908,149538.0
2019-07-11 13:50:00,260.09,260.1,259.55,259.86,75345.0,236.9364,236.9455,236.4444,236.7268,75345.0
2019-07-11 14:00:00,259.92,260.15,259.68,259.87,157809.0,236.7815,236.991,236.5628,236.7359,157809.0
2019-07-11 14:10:00,259.89,260.08,259.36,259.49,94193.0,236.7542,236.9272,236.2713,236.3898,94193.0
2019-07-11 14:20:00,259.49,260.21,259.47,260.13,84347.0,236.3898,237.0457,236.3715,236.9728,84347.0
2019-07-11 14:30:00,260.16,260.16,259.47,259.79,149200.0,237.0001,237.0001,236.3715,236.6631,149200.0
2019-07-11 14:40:00,259.81,260.15,259.69,259.9,93385.0,236.6813,236.991,236.572,236.7633,93385.0
2019-07-11 14:50:00,259.93,260.57,259.89,260.43,61250.0,236.7906,237.3736,236.7542,237.2461,61250.0
2019-07-11 15:00:00,260.4,260.51,260.11,260.38,69558.0,237.2188,237.319,236.9546,237.2005,69558.0
2019-07-11 15:10:00,260.35,260.89,260.32,260.74,110226.0,237.1732,237.6651,237.1459,237.5285,110226.0
2019-07-11 15:20:00,260.7,260.98,260.58,260.84,111402.0,237.492,237.7471,237.3827,237.6196,111402.0
2019-07-11 15:30:00,260.82,261.13,260.41,260.98,122767.0,237.6014,237.8838,237.2279,237.7471,122767.0
2019-07-11 15:40:00,261.03,261.26,260.79,261.03,183718.0,237.7927,238.0022,237.574,237.7927,183718.0
2019-07-11 15:50:00,261.02,261.24,260.56,261.19,411642.0,237.7836,237.984,237.3645,237.9384,411642.0
2019-07-12 09:30:00,261.63,265.41,261.63,263.11,419954.0,238.3393,241.7828,238.3393,239.6875,419954.0
2019-07-12 09:40:00,263.09,264.49,262.1,264.49,179221.0,239.6693,240.9447,238.7674,240.9447,179221.0
2019-07-12 09:50:00,264.47,265.47,264.47,264.94,196654.0,240.9264,241.8374,240.9264,241.3546,196654.0
2019-07-12 10:00:00,264.93,265.82,264.71,265.72,180251.0,241.3455,242.1563,241.1451,242.0652,180251.0
2019-07-12 10:10:00,265.72,265.72,265.18,265.54,105067.0,242.0652,242.0652,241.5732,241.9012,105067.0
2019-07-12 10:20:00,265.44,265.88,265.14,265.78,199714.0,241.8101,242.2109,241.5368,242.1198,199714.0
2019-07-12 10:30:00,265.82,266.05,265.45,266.02,124086.0,242.1563,242.3658,241.8192,242.3385,124086.0
2019-07-12 10:40:00,266.03,266.52,265.74,265.85,218923.0,242.3476,242.7939,242.0834,242.1836,218923.0
2019-07-12 10:50:00,265.81,266.44,264.9,264.9,162412.0,242.1471,242.7211,241.3182,241.3182,162412.0
2019-07-12 11:00:00,264.84,264.84,264.01,264.04,76295.0,241.2635,241.2635,240.5074,240.5347,76295.0
2019-07-12 11:10:00,264.04,264.57,263.83,263.97,109796.0,240.5347,241.0175,240.3434,240.4709,109796.0
2019-07-12 11:20:00,264.0,264.33,263.8,264.22,76858.0,240.4983,240.7989,240.3161,240.6987,76858.0
2019-07-12 11:30:00,264.21,264.6,264.03,264.24,80044.0,240.6896,241.0449,240.5256,240.7169,80044.0
2019-07-12 11:40:00,264.14,265.08,264.14,264.66,94458.0,240.6258,241.4821,240.6258,241.0995,94458.0
2019-07-12 11:50:00,264.69,265.53,264.69,265.48,68946.0,241.1269,241.8921,241.1269,241.8465,68946.0
2019-07-12 12:00:00,265.48,265.52,264.86,264.92,68668.0,241.8465,241.883,241.2817,241.3364,68668.0
2019-07-12 12:10:00,264.95,264.98,264.1,264.37,75063.0,241.3637,241.391,240.5894,240.8353,75063.0
2019-07-12 12:20:00,264.37,264.38,263.96,264.22,55440.0,240.8353,240.8444,240.4618,240.6987,55440.0
2019-07-12 12:30:00,264.25,264.69,263.88,264.49,52386.0,240.726,241.1269,240.389,240.9447,52386.0
2019-07-12 12:40:00,264.46,264.75,264.43,264.51,50591.0,240.9173,241.1815,240.89,240.9629,50591.0
2019-07-12 12:50:00,264.51,264.74,264.3,264.72,41910.0,240.9629,241.1724,240.7716,241.1542,41910.0
2019-07-12 13:00:00,264.73,265.22,264.67,265.14,49100.0,241.1633,241.6097,241.1086,241.5368,49100.0
2019-07-12 13:10:00,265.16,265.16,264.68,264.96,54541.0,241.555,241.555,241.1177,241.3728,54541.0
2019-07-12 13:20:00,265.0,265.54,264.95,265.49,39349.0,241.4093,241.9012,241.3637,241.8556,39349.0
2019-07-12 13:30:00,265.48,265.6,265.37,265.48,44908.0,241.8465,241.9558,241.7463,241.8465,44908.0
2019-07-12 13:40:00,265.5,265.5,265.15,265.27,34933.0,241.8647,241.8647,241.5459,241.6552,34933.0
2019-07-12 13:50:00,265.27,265.59,265.17,265.53,42244.0,241.6552,241.9467,241.5641,241.8921,42244.0
2019-07-12 14:00:00,265.54,265.88,265.44,265.54,75945.0,241.9012,242.2109,241.8101,241.9012,75945.0
2019-07-12 14:10:00,265.58,265.58,265.01,265.15,61240.0,241.9376,241.9376,241.4184,241.5459,61240.0
2019-07-12 14:20:00,265.18,265.56,265.0,265.11,36194.0,241.5732,241.9194,241.4093,241.5095,36194.0
2019-07-12 14:30:00,265.06,265.4,265.01,265.38,26320.0,241.4639,241.7736,241.4184,241.7554,26320.0
2019-07-12 14:40:00,265.41,265.53,265.15,265.22,28024.0,241.7828,241.8921,241.5459,241.6097,28024.0
2019-07-12 14:50:00,265.25,265.41,265.14,265.26,31046.0,241.637,241.7828,241.5368,241.6461,31046.0
2019-07-12 15:00:00,265.27,265.27,264.91,265.03,45667.0,241.6552,241.6552,241.3273,241.4366,45667.0
2019-07-12 15:10:00,265.06,265.15,264.85,265.12,50378.0,241.4639,241.5459,241.2726,241.5186,50378.0
2019-07-12 15:20:00,265.15,265.38,265.0,265.27,60609.0,241.5459,241.7554,241.4093,241.6552,60609.0
2019-07-12 15:30:00,265.29,265.7,265.16,265.68,91062.0,241.6734,242.0469,241.555,242.0287,91062.0
2019-07-12 15:40:00,265.71,266.05,265.68,265.86,110967.0,242.056,242.3658,242.0287,242.1927,110967.0
2019-07-12 15:50:00,265.89,266.25,265.63,265.86,442549.0,242.22,242.548,241.9832,242.1927,442549.0
2019-07-15 09:30:00,265.06,266.52,264.25,265.3,184354.0,241.4639,242.7939,240.726,241.6825,184354.0
2019-07-15 09:40:00,265.28,265.96,264.49,265.45,84817.0,241.6643,242.2838,240.9447,241.8192,84817.0
2019-07-15 09:50:00,265.47,266.97,265.39,266.77,75854.0,241.8374,243.2039,241.7645,243.0217,75854.0
2019-07-15 10:00:00,266.79,267.32,266.43,266.89,76014.0,243.0399,243.5227,242.712,243.131,76014.0
2019-07-15 10:10:00,267.0,267.46,266.71,267.25,68524.0,243.2312,243.6503,242.967,243.459,68524.0
2019-07-15 10:20:00,267.28,267.61,267.08,267.22,73047.0,243.4863,243.7869,243.3041,243.4316,73047.0
2019-07-15 10:30:00,267.28,267.65,266.83,267.01,81357.0,243.4863,243.8233,243.0763,243.2403,81357.0
2019-07-15 10:40:00,267.0,267.19,266.39,266.78,43134.0,243.2312,243.4043,242.6755,243.0308,43134.0
2019-07-15 10:50:00,266.86,266.98,266.1,266.21,48023.0,243.1037,243.213,242.4113,242.5115,48023.0
2019-07-15 11:00:00,266.23,266.23,265.54,265.78,44793.0,242.5298,242.5298,241.9012,242.1198,44793.0
2019-07-15 11:10:00,265.77,265.95,265.5,265.81,28354.0,242.1107,242.2747,241.8647,242.1471,28354.0
2019-07-15 11:20:00,265.85,265.87,265.01,265.01,35241.0,242.1836,242.2018,241.4184,241.4184,35241.0
2019-07-15 11:30:00,265.05,265.4,264.89,265.21,26697.0,241.4548,241.7736,241.309,241.6006,26697.0
2019-07-15 11:40:00,265.34,265.65,265.23,265.44,22209.0,241.719,242.0014,241.6188,241.8101,22209.0
2019-07-15 11:50:00,265.35,265.45,265.2,265.45,13699.0,241.7281,241.8192,241.5914,241.8192,13699.0
2019-07-15 12:00:00,265.48,265.5,265.12,265.23,31742.0,241.8465,241.8647,241.5186,241.6188,31742.0
2019-07-15 12:10:00,265.25,265.3,264.67,264.68,20499.0,241.637,241.6825,241.1086,241.1177,20499.0
2019-07-15 12:20:00,264.73,265.09,264.67,264.82,29793.0,241.1633,241.4912,241.1086,241.2453,29793.0
2019-07-15 12:30:00,264.85,265.07,264.72,265.06,16860.0,241.2726,241.473,241.1542,241.4639,16860.0
2019-07-15 12:40:00,264.99,265.08,264.8,264.98,17725.0,241.4001,241.4821,241.2271,241.391,17725.0
2019-07-15 12:50:00,265.02,265.17,264.91,265.05,14679.0,241.4275,241.5641,241.3273,241.4548,14679.0
2019-07-15 13:00:00,265.09,265.17,264.95,265.12,15935.0,241.4912,241.5641,241.3637,241.5186,15935.0
2019-07-15 13:10:00,265.11,265.21,264.91,265.12,16818.0,241.5095,241.6006,241.3273,241.5186,16818.0
2019-07-15 13:20:00,265.14,265.14,264.8,264.8,27933.0,241.5368,241.5368,241.2271,241.2271,27933.0
2019-07-15 13:30:00,264.82,265.18,264.65,265.18,28141.0,241.2453,241.5732,241.0904,241.5732,28141.0
2019-07-15 13:40:00,265.16,265.2,264.88,265.09,21269.0,241.555,241.5914,241.2999,241.4912,21269.0
2019-07-15 13:50:00,265.05,265.24,264.93,264.94,11227.0,241.4548,241.6279,241.3455,241.3546,11227.0
2019-07-15 14:00:00,264.95,265.31,264.92,265.15,16831.0,241.3637,241.6917,241.3364,241.5459,16831.0
2019-07-15 14:10:00,265.14,265.28,265.01,265.26,26650.0,241.5368,241.6643,241.4184,241.6461,26650.0
2019-07-15 14:20:00,265.3,265.44,265.22,265.42,21778.0,241.6825,241.8101,241.6097,241.7919,21778.0
2019-07-15 14:30:00,265.4,265.49,265.21,265.35,29917.0,241.7736,241.8556,241.6006,241.7281,29917.0
2019-07-15 14:40:00,265.35,265.53,265.17,265.4,27482.0,241.7281,241.8921,241.5641,241.7736,27482.0
2019-07-15 14:50:00,265.39,265.55,265.29,265.48,25359.0,241.7645,241.9103,241.6734,241.8465,25359.0
2019-07-15 15:00:00,265.48,265.95,265.48,265.9,31166.0,241.8465,242.2747,241.8465,242.2291,31166.0
2019-07-15 15:10:00,265.92,266.0,265.47,265.67,43083.0,242.2474,242.3202,241.8374,242.0196,43083.0
2019-07-15 15:20:00,265.69,265.71,265.47,265.52,31009.0,242.0378,242.056,241.8374,241.883,31009.0
2019-07-15 15:30:00,265.5,265.62,265.35,265.52,42117.0,241.8647,241.9741,241.7281,241.883,42117.0
2019-07-15 15:40:00,265.52,265.82,265.5,265.73,63411.0,241.883,242.1563,241.8647,242.0743,63411.0
2019-07-15 15:50:00,265.73,266.07,265.72,265.96,159161.0,242.0743,242.384,242.0652,242.2838,159161.0
2019-07-16 09:30:00,265.33,265.49,263.75,264.88,132535.0,241.7099,241.8556,240.2705,241.2999,132535.0
2019-07-16 09:40:00,264.8,264.97,263.23,263.57,77338.0,241.2271,241.3819,239.7968,240.1066,77338.0
2019-07-16 09:50:00,263.54,264.33,263.53,264.05,57937.0,240.0792,240.7989,240.0701,240.5438,57937.0
2019-07-16 10:00:00,264.01,264.04,263.19,263.75,53271.0,240.5074,240.5347,239.7604,240.2705,53271.0
2019-07-16 10:10:00,263.72,263.91,263.44,263.67,42061.0,240.2432,240.4163,239.9881,240.1977,42061.0
2019-07-16 10:20:00,263.64,264.67,263.63,264.35,91406.0,240.1703,241.1086,240.1612,240.8171,91406.0
2019-07-16 10:30:00,264.35,264.67,264.31,264.51,53386.0,240.8171,241.1086,240.7807,240.9629,53386.0
2019-07-16 10:40:00,264.49,265.29,264.45,265.21,55584.0,240.9447,241.6734,240.9082,241.6006,55584.0
2019-07-16 10:50:00,265.2,266.37,265.14,265.85,80891.0,241.5914,242.6573,241.5368,242.1836,80891.0
2019-07-16 11:00:00,265.81,266.18,265.61,266.15,77971.0,242.1471,242.4842,241.965,242.4569,77971.0
2019-07-16 11:10:00,266.16,266.2,265.61,265.91,52954.0,242.466,242.5024,241.965,242.2382,52954.0
2019-07-16 11:20:00,265.93,266.19,265.74,265.74,53170.0,242.2565,242.4933,242.0834,242.0834,53170.0
2019-07-16 11:30:00,265.74,266.38,265.64,266.25,55482.0,242.0834,242.6664,241.9923,242.548,55482.0
2019-07-16 11:40:00,266.32,266.49,266.07,266.07,66526.0,242.6117,242.7666,242.384,242.384,66526.0
2019-07-16 11:50:00,266.08,266.14,265.22,265.22,43070.0,242.3931,242.4478,241.6097,241.6097,43070.0
2019-07-16 12:00:00,265.19,265.41,264.87,265.19,42910.0,241.5823,241.7828,241.2908,241.5823,42910.0
2019-07-16 12:10:00,265.21,266.21,265.08,265.81,41858.0,241.6006,242.5115,241.4821,242.1471,41858.0
2019-07-16 12:20:00,265.85,266.17,265.82,265.91,33576.0,242.1836,242.4751,242.1563,242.2382,33576.0
2019-07-16 12:30:00,265.96,266.31,265.88,266.15,32241.0,242.2838,242.6026,242.2109,242.4569,32241.0
2019-07-16 12:40:00,266.11,266.38,265.94,266.34,27129.0,242.4204,242.6664,242.2656,242.63,27129.0
2019-07-16 12:50:00,266.31,267.06,266.31,266.93,45419.0,242.6026,243.2859,242.6026,243.1674,45419.0
2019-07-16 13:00:00,266.95,267.14,266.65,266.74,31148.0,243.1857,243.3587,242.9124,242.9944,31148.0
2019-07-16 13:10:00,266.79,267.03,266.54,266.59,27540.0,243.0399,243.2585,242.8122,242.8577,27540.0
2019-07-16 13:20:00,266.62,266.76,266.49,266.72,78040.0,242.885,243.0126,242.7666,242.9761,78040.0
2019-07-16 13:30:00,266.67,266.85,266.44,266.46,28980.0,242.9306,243.0946,242.7211,242.7393,28980.0
2019-07-16 13:40:00,266.39,266.4,265.55,265.86,39399.0,242.6755,242.6846,241.9103,242.1927,39399.0
2019-07-16 13:50:00,265.88,266.03,265.66,265.83,34113.0,242.2109,242.3476,242.0105,242.1654,34113.0
2019-07-16 14:00:00,265.86,265.9,265.7,265.81,61008.0,242.1927,242.2291,242.0469,242.1471,61008.0
2019-07-16 14:10:00,265.75,265.87,265.39,265.69,59179.0,242.0925,242.2018,241.7645,242.0378,59179.0
2019-07-16 14:20:00,265.61,265.87,265.45,265.58,42140.0,241.965,242.2018,241.8192,241.9376,42140.0
2019-07-16 14:30:00,265.52,265.68,265.34,265.68,45421.0,241.883,242.0287,241.719,242.0287,45421.0
2019-07-16 14:40:00,265.65,265.94,265.61,265.89,38430.0,242.0014,242.2656,241.965,242.22,38430.0
2019-07-16 14:50:00,265.87,266.07,265.61,265.74,41180.0,242.2018,242.384,241.965,242.0834,41180.0
2019-07-16 15:00:00,265.73,265.76,265.45,265.5,59768.0,242.0743,242.1016,241.8192,241.8647,59768.0
2019-07-16 15:10:00,265.49,265.74,265.44,265.71,37237.0,241.8556,242.0834,241.8101,242.056,37237.0
2019-07-16 15:20:00,265.69,265.71,265.17,265.19,41679.0,242.0378,242.056,241.5641,241.5823,41679.0
2019-07-16 15:30:00,265.2,265.45,265.19,265.33,56723.0,241.5914,241.8192,241.5823,241.7099,56723.0
2019-07-16 15:40:00,265.31,265.36,265.16,265.27,57749.0,241.6917,241.7372,241.555,241.6552,57749.0
2019-07-16 15:50:00,265.25,265.36,264.58,264.63,171493.0,241.637,241.7372,241.0266,241.0722,171493.0
2019-07-17 09:30:00,264.0,264.82,263.5,264.62,76185.0,240.4983,241.2453,240.0428,241.0631,76185.0
2019-07-17 09:40:00,264.37,266.13,264.3,266.08,38978.0,240.8353,242.4387,240.7716,242.3931,38978.0
2019-07-17 09:50:00,265.97,267.81,265.83,267.48,99269.0,242.2929,243.9691,242.1654,243.6685,99269.0
2019-07-17 10:00:00,267.58,267.76,267.1,267.62,86402.0,243.7596,243.9236,243.3223,243.796,86402.0
2019-07-17 10:10:00,267.55,268.39,267.43,268.29,90198.0,243.7322,244.4975,243.6229,244.4064,90198.0
2019-07-17 10:20:00,268.33,268.69,267.6,268.18,106291.0,244.4428,244.7708,243.7778,244.3062,106291.0
2019-07-17 10:30:00,268.18,268.57,267.86,268.26,70917.0,244.3062,244.6614,244.0147,244.379,70917.0
2019-07-17 10:40:00,268.32,268.42,267.6,268.05,88420.0,244.4337,244.5248,243.7778,244.1877,88420.0
2019-07-17 10:50:00,268.04,268.37,267.36,267.55,131341.0,244.1786,244.4793,243.5592,243.7322,131341.0
2019-07-17 11:00:00,267.62,267.78,267.11,267.44,92531.0,243.796,243.9418,243.3314,243.632,92531.0
2019-07-17 11:10:00,267.41,267.75,266.95,266.97,45536.0,243.6047,243.9144,243.1857,243.2039,45536.0
2019-07-17 11:20:00,266.96,267.17,266.53,266.74,46602.0,243.1948,243.3861,242.8031,242.9944,46602.0
2019-07-17 11:30:00,266.76,266.84,266.48,266.67,40171.0,243.0126,243.0855,242.7575,242.9306,40171.0
2019-07-17 11:40:00,266.65,267.02,266.5,266.5,53177.0,242.9124,243.2494,242.7757,242.7757,53177.0
2019-07-17 11:50:00,266.54,267.05,266.51,267.0,51698.0,242.8122,243.2768,242.7848,243.2312,51698.0
2019-07-17 12:00:00,267.0,267.07,266.7,266.71,17727.0,243.2312,243.295,242.9579,242.967,17727.0
2019-07-17 12:10:00,266.71,266.72,266.48,266.61,37153.0,242.967,242.9761,242.7575,242.8759,37153.0
2019-07-17 12:20:00,266.61,266.98,266.6,266.95,34425.0,242.8759,243.213,242.8668,243.1857,34425.0
2019-07-17 12:30:00,266.95,267.19,266.88,266.95,33887.0,243.1857,243.4043,243.1219,243.1857,33887.0
2019-07-17 12:40:00,266.98,267.37,266.96,267.31,39629.0,243.213,243.5683,243.1948,243.5136,39629.0
2019-07-17 12:50:00,267.31,267.77,267.29,267.74,189173.0,243.5136,243.9327,243.4954,243.9053,189173.0
2019-07-17 13:00:00,267.77,267.95,267.57,267.57,41461.0,243.9327,244.0966,243.7505,243.7505,41461.0
2019-07-17 13:10:00,267.6,267.72,267.17,267.44,48375.0,243.7778,243.8871,243.3861,243.632,48375.0
2019-07-17 13:20:00,267.47,267.73,267.47,267.58,47692.0,243.6594,243.8962,243.6594,243.7596,47692.0
2019-07-17 13:30:00,267.59,267.77,267.45,267.64,33857.0,243.7687,243.9327,243.6412,243.8142,33857.0
2019-07-17 13:40:00,267.69,267.96,267.34,267.45,64847.0,243.8598,244.1057,243.5409,243.6412,64847.0
2019-07-17 13:50:00,267.46,267.81,267.42,267.56,30773.0,243.6503,243.9691,243.6138,243.7414,30773.0
2019-07-17 14:00:00,267.53,268.0,267.44,267.99,44964.0,243.714,244.1422,243.632,244.1331,44964.0
2019-07-17 14:10:00,268.0,268.09,267.5,267.68,56698.0,244.1422,244.2242,243.6867,243.8507,56698.0
2019-07-17 14:20:00,267.7,267.86,267.61,267.63,40781.0,243.8689,244.0147,243.7869,243.8051,40781.0
2019-07-17 14:30:00,267.61,268.15,267.61,268.13,52580.0,243.7869,244.2788,243.7869,244.2606,52580.0
2019-07-17 14:40:00,268.18,268.4,268.18,268.4,52601.0,244.3062,244.5066,244.3062,244.5066,52601.0
2019-07-17 14:50:00,268.4,268.4,267.87,268.01,65004.0,244.5066,244.5066,244.0238,244.1513,65004.0
2019-07-17 15:00:00,268.0,268.21,267.86,267.94,63667.0,244.1422,244.3335,244.0147,244.0875,63667.0
2019-07-17 15:10:00,267.94,268.05,267.5,267.52,131966.0,244.0875,244.1877,243.6867,243.7049,131966.0
2019-07-17 15:20:00,267.51,267.52,266.84,266.96,81802.0,243.6958,243.7049,243.0855,243.1948,81802.0
2019-07-17 15:30:00,266.98,267.67,266.88,267.58,124547.0,243.213,243.8416,243.1219,243.7596,124547.0
2019-07-17 15:40:00,267.58,267.59,266.7,266.79,119184.0,243.7596,243.7687,242.9579,243.0399,119184.0
2019-07-17 15:50:00,266.81,266.88,266.43,266.67,264254.0,243.0581,243.1219,242.712,242.9306,264254.0
2019-07-18 09:30:00,265.64,266.51,257.26,257.99,468990.0,241.9923,242.7848,234.3583,235.0233,468990.0
2019-07-18 09:40:00,257.86,261.98,257.51,261.56,379439.0,234.9049,238.6581,234.586,238.2755,379439.0
2019-07-18 09:50:00,261.61,263.19,260.93,262.74,246521.0,238.321,239.7604,237.7016,239.3504,246521.0
2019-07-18 10:00:00,262.57,263.48,260.62,260.93,202653.0,239.1956,240.0246,237.4192,237.7016,202653.0
2019-07-18 10:10:00,261.07,261.79,260.07,261.3,113982.0,237.8291,238.485,236.9181,238.0386,113982.0
2019-07-18 10:20:00,261.38,261.89,260.08,260.85,163990.0,238.1115,238.5761,236.9272,237.6287,163990.0
2019-07-18 10:30:00,260.92,262.49,260.77,261.12,143160.0,237.6925,239.1227,237.5558,237.8747,143160.0
2019-07-18 10:40:00,261.21,262.43,261.2,261.79,78960.0,237.9566,239.068,237.9475,238.485,78960.0
2019-07-18 10:50:00,261.83,262.34,260.64,261.28,86985.0,238.5215,238.9861,237.4374,238.0204,86985.0
2019-07-18 11:00:00,261.26,261.57,260.32,260.92,79661.0,238.0022,238.2846,237.1459,237.6925,79661.0
2019-07-18 11:10:00,260.97,261.29,260.54,260.87,67335.0,237.738,238.0295,237.3463,237.6469,67335.0
2019-07-18 11:20:00,260.93,261.0,260.24,260.35,88944.0,237.7016,237.7653,237.073,237.1732,88944.0
2019-07-18 11:30:00,260.31,260.34,259.28,259.68,80313.0,237.1368,237.1641,236.1985,236.5628,80313.0
2019-07-18 11:40:00,259.72,259.9,257.79,257.87,154668.0,236.5993,236.7633,234.8411,234.914,154668.0
2019-07-18 11:50:00,257.91,259.18,257.77,258.55,71154.0,234.9504,236.1074,234.8229,235.5334,71154.0
2019-07-18 12:00:00,258.52,260.05,258.52,259.86,58170.0,235.5061,236.8999,235.5061,236.7268,58170.0
2019-07-18 12:10:00,259.85,260.39,259.7,260.07,60049.0,236.7177,237.2096,236.5811,236.9181,60049.0
2019-07-18 12:20:00,260.04,260.8,259.73,260.52,89139.0,236.8908,237.5831,236.6084,237.3281,89139.0
2019-07-18 12:30:00,260.55,261.4,260.15,261.01,112648.0,237.3554,238.1297,236.991,237.7745,112648.0
2019-07-18 12:40:00,260.97,261.09,260.45,260.9,52450.0,237.738,237.8473,237.2643,237.6742,52450.0
2019-07-18 12:50:00,260.82,260.97,260.48,260.76,63726.0,237.6014,237.738,237.2916,237.5467,63726.0
2019-07-18 13:00:00,260.71,260.75,259.99,260.17,27343.0,237.5012,237.5376,236.8453,237.0092,27343.0
2019-07-18 13:10:00,260.1,260.96,260.09,260.31,56429.0,236.9455,237.7289,236.9364,237.1368,56429.0
2019-07-18 13:20:00,260.35,260.36,259.72,259.88,32601.0,237.1732,237.1823,236.5993,236.745,32601.0
2019-07-18 13:30:00,259.85,260.63,259.84,260.48,38381.0,236.7177,237.4283,236.7086,237.2916,38381.0
2019-07-18 13:40:00,260.49,260.61,260.23,260.49,39520.0,237.3007,237.4101,237.0639,237.3007,39520.0
2019-07-18 13:50:00,260.52,261.43,260.52,261.43,83265.0,237.3281,238.1571,237.3281,238.1571,83265.0
2019-07-18 14:00:00,261.39,261.68,261.17,261.5,77165.0,238.1206,238.3848,237.9202,238.2208,77165.0
2019-07-18 14:10:00,261.45,261.77,261.34,261.47,59061.0,238.1753,238.4668,238.0751,238.1935,59061.0
2019-07-18 14:20:00,261.5,262.03,261.5,261.91,40521.0,238.2208,238.7036,238.2208,238.5943,40521.0
2019-07-18 14:30:00,261.91,262.03,261.76,261.89,32893.0,238.5943,238.7036,238.4577,238.5761,32893.0
2019-07-18 14:40:00,261.91,261.92,261.53,261.68,45416.0,238.5943,238.6034,238.2482,238.3848,45416.0
2019-07-18 14:50:00,261.67,261.74,261.33,261.46,51163.0,238.3757,238.4395,238.066,238.1844,51163.0
2019-07-18 15:00:00,261.43,261.72,260.68,260.98,75319.0,238.1571,238.4212,237.4738,237.7471,75319.0
2019-07-18 15:10:00,260.95,261.02,260.46,260.7,58767.0,237.7198,237.7836,237.2734,237.492,58767.0
2019-07-18 15:20:00,260.72,260.74,260.04,260.37,69977.0,237.5103,237.5285,236.8908,237.1914,69977.0
2019-07-18 15:30:00,260.35,260.56,260.27,260.48,101542.0,237.1732,237.3645,237.1003,237.2916,101542.0
2019-07-18 15:40:00,260.52,260.52,260.02,260.15,90435.0,237.3281,237.3281,236.8726,236.991,90435.0
2019-07-18 15:50:00,260.15,260.57,260.07,260.48,348732.0,236.991,237.3736,236.9181,237.2916,348732.0
2019-07-19 09:30:00,261.1,262.72,260.03,260.62,271849.0,237.8564,239.3322,236.8817,237.4192,271849.0
2019-07-19 09:40:00,260.76,260.84,258.54,258.83,95945.0,237.5467,237.6196,235.5243,235.7885,95945.0
2019-07-19 09:50:00,258.7,259.85,258.68,259.6,49357.0,235.6701,236.7177,235.6519,236.49,49357.0
2019-07-19 10:00:00,259.57,259.71,258.51,258.76,80523.0,236.4626,236.5902,235.497,235.7247,80523.0
2019-07-19 10:10:00,258.69,259.38,258.63,258.92,42799.0,235.661,236.2896,235.6063,235.8705,42799.0
2019-07-19 10:20:00,259.0,259.4,258.57,258.89,64216.0,235.9434,236.3078,235.5517,235.8432,64216.0
2019-07-19 10:30:00,258.88,259.02,258.13,258.2,62657.0,235.8341,235.9616,235.1508,235.2146,62657.0
2019-07-19 10:40:00,258.26,258.75,258.26,258.39,31310.0,235.2693,235.7156,235.2693,235.3877,31310.0
2019-07-19 10:50:00,258.4,258.69,257.51,258.24,119104.0,235.3968,235.661,234.586,235.251,119104.0
2019-07-19 11:00:00,258.14,258.25,257.77,258.01,49176.0,235.1599,235.2601,234.8229,235.0415,49176.0
2019-07-19 11:10:00,258.04,258.13,257.7,257.99,45088.0,235.0688,235.1508,234.7591,235.0233,45088.0
2019-07-19 11:20:00,258.0,258.42,257.94,258.0,35765.0,235.0324,235.415,234.9777,235.0324,35765.0
2019-07-19 11:30:00,258.01,258.35,257.69,257.76,65898.0,235.0415,235.3512,234.75,234.8138,65898.0
2019-07-19 11:40:00,257.75,258.15,257.53,257.96,56498.0,234.8047,235.1691,234.6042,234.996,56498.0
2019-07-19 11:50:00,257.94,258.03,257.8,257.94,41493.0,234.9777,235.0597,234.8502,234.9777,41493.0
2019-07-19 12:00:00,257.9,258.19,257.87,258.09,55796.0,234.9413,235.2055,234.914,235.1144,55796.0
2019-07-19 12:10:00,258.13,258.26,257.05,257.21,104001.0,235.1508,235.2693,234.167,234.3127,104001.0
2019-07-19 12:20:00,257.22,257.46,257.18,257.25,190210.0,234.3218,234.5405,234.2854,234.3492,190210.0
2019-07-19 12:30:00,257.26,257.71,257.25,257.41,101372.0,234.3583,234.7682,234.3492,234.4949,101372.0
2019-07-19 12:40:00,257.41,257.98,257.38,257.9,45689.0,234.4949,235.0142,234.4676,234.9413,45689.0
2019-07-19 12:50:00,257.9,257.98,257.56,257.57,47025.0,234.9413,235.0142,234.6316,234.6407,47025.0
2019-07-19 13:00:00,257.56,257.61,257.1,257.16,45967.0,234.6316,234.6771,234.2125,234.2672,45967.0
2019-07-19 13:10:00,257.15,257.45,257.09,257.09,56904.0,234.2581,234.5314,234.2034,234.2034,56904.0
2019-07-19 13:20:00,257.11,257.18,257.07,257.08,40639.0,234.2216,234.2854,234.1852,234.1943,40639.0
2019-07-19 13:30:00,257.06,257.08,256.87,256.87,60043.0,234.1761,234.1943,234.003,234.003,60043.0
2019-07-19 13:40:00,256.88,257.0,256.47,256.89,67998.0,234.0121,234.1214,233.6386,234.0212,67998.0
2019-07-19 13:50:00,256.91,257.65,256.88,257.63,43609.0,234.0394,234.7136,234.0121,234.6953,43609.0
2019-07-19 14:00:00,257.62,258.05,257.59,257.71,43489.0,234.6862,235.078,234.6589,234.7682,43489.0
2019-07-19 14:10:00,257.7,257.92,257.48,257.74,45107.0,234.7591,234.9595,234.5587,234.7956,45107.0
2019-07-19 14:20:00,257.75,257.85,257.08,257.11,39858.0,234.8047,234.8958,234.1943,234.2216,39858.0
2019-07-19 14:30:00,257.12,257.59,257.0,257.45,46973.0,234.2307,234.6589,234.1214,234.5314,46973.0
2019-07-19 14:40:00,257.47,257.52,257.29,257.47,35152.0,234.5496,234.5951,234.3856,234.5496,35152.0
2019-07-19 14:50:00,257.52,257.59,257.35,257.5,45712.0,234.5951,234.6589,234.4403,234.5769,45712.0
2019-07-19 15:00:00,257.5,257.5,257.19,257.41,53137.0,234.5769,234.5769,234.2945,234.4949,53137.0
2019-07-19 15:10:00,257.42,257.63,257.21,257.53,51926.0,234.504,234.6953,234.3127,234.6042,51926.0
2019-07-19 15:20:00,257.52,257.52,257.07,257.13,54192.0,234.5951,234.5951,234.1852,234.2399,54192.0
2019-07-19 15:30:00,257.11,257.26,256.95,257.18,98671.0,234.2216,234.3583,234.0759,234.2854,98671.0
2019-07-19 15:40:00,257.16,257.35,256.85,256.98,104234.0,234.2672,234.4403,233.9848,234.1032,104234.0
2019-07-19 15:50:00,256.99,256.99,256.4,256.6,356529.0,234.1123,234.1123,233.5748,233.757,356529.0
2019-07-22 09:30:00,258.14,258.95,257.34,257.54,156913.0,235.1599,235.8978,234.4312,234.6134,156913.0
2019-07-22 09:40:00,257.7,258.25,257.51,258.0,84471.0,234.7591,235.2601,234.586,235.0324,84471.0
2019-07-22 09:50:00,257.9,257.91,256.47,257.08,82614.0,234.9413,234.9504,233.6386,234.1943,82614.0
2019-07-22 10:00:00,257.1,257.26,256.57,256.84,85688.0,234.2125,234.3583,233.7297,233.9757,85688.0
2019-07-22 10:10:00,256.8,256.89,255.57,255.74,182624.0,233.9392,234.0212,232.8187,232.9736,182624.0
2019-07-22 10:20:00,255.72,256.03,254.89,255.59,95143.0,232.9554,233.2378,232.1993,232.8369,95143.0
2019-07-22 10:30:00,255.62,256.36,255.59,256.22,65921.0,232.8643,233.5384,232.8369,233.4109,65921.0
2019-07-22 10:40:00,256.23,256.24,255.02,255.24,45188.0,233.42,233.4291,232.3177,232.5181,45188.0
2019-07-22 10:50:00,255.28,256.1,255.23,255.93,41791.0,232.5545,233.3015,232.509,233.1467,41791.0
2019-07-22 11:00:00,255.86,256.22,255.58,256.02,45895.0,233.0829,233.4109,232.8278,233.2287,45895.0
2019-07-22 11:10:00,256.02,256.12,255.83,255.96,64590.0,233.2287,233.3198,233.0556,233.174,64590.0
2019-07-22 11:20:00,255.93,256.03,255.67,255.86,34411.0,233.1467,233.2378,232.9098,233.0829,34411.0
2019-07-22 11:30:00,255.96,256.3,255.76,255.94,50944.0,233.174,233.4837,232.9918,233.1558,50944.0
2019-07-22 11:40:00,255.96,256.05,255.53,255.78,44717.0,233.174,233.256,232.7823,233.01,44717.0
2019-07-22 11:50:00,255.8,256.09,255.78,255.84,25083.0,233.0283,233.2924,233.01,233.0647,25083.0
2019-07-22 12:00:00,255.9,255.91,255.58,255.62,19225.0,233.1194,233.1285,232.8278,232.8643,19225.0
2019-07-22 12:10:00,255.59,256.06,255.58,255.97,21502.0,232.8369,233.2651,232.8278,233.1831,21502.0
2019-07-22 12:20:00,256.0,256.15,255.89,256.09,32047.0,233.2104,233.3471,233.1102,233.2924,32047.0
2019-07-22 12:30:00,256.1,256.25,255.75,256.25,58348.0,233.3015,233.4382,232.9827,233.4382,58348.0
2019-07-22 12:40:00,256.26,256.41,255.99,256.04,63869.0,233.4473,233.5839,233.2013,233.2469,63869.0
2019-07-22 12:50:00,256.04,256.15,255.83,256.04,46215.0,233.2469,233.3471,233.0556,233.2469,46215.0
2019-07-22 13:00:00,256.04,256.06,255.47,255.5,48131.0,233.2469,233.2651,232.7276,232.755,48131.0
2019-07-22 13:10:00,255.59,255.74,255.5,255.65,43608.0,232.8369,232.9736,232.755,232.8916,43608.0
2019-07-22 13:20:00,255.65,255.65,255.17,255.2,50118.0,232.8916,232.8916,232.4543,232.4817,50118.0
2019-07-22 13:30:00,255.22,255.4,255.19,255.21,46112.0,232.4999,232.6639,232.4726,232.4908,46112.0
2019-07-22 13:40:00,255.21,255.43,255.2,255.31,30281.0,232.4908,232.6912,232.4817,232.5819,30281.0
2019-07-22 13:50:00,255.3,255.89,255.27,255.66,34693.0,232.5728,233.1102,232.5454,232.9007,34693.0
2019-07-22 14:00:00,255.63,255.69,255.25,255.25,33563.0,232.8734,232.928,232.5272,232.5272,33563.0
2019-07-22 14:10:00,255.21,255.54,255.15,255.45,55634.0,232.4908,232.7914,232.4361,232.7094,55634.0
2019-07-22 14:20:00,255.48,255.48,255.04,255.11,34399.0,232.7367,232.7367,232.3359,232.3997,34399.0
2019-07-22 14:30:00,255.08,255.18,254.85,254.87,39111.0,232.3723,232.4634,232.1628,232.181,39111.0
2019-07-22 14:40:00,254.88,255.12,254.88,255.0,27780.0,232.1902,232.4088,232.1902,232.2995,27780.0
2019-07-22 14:50:00,255.01,255.28,254.88,255.27,31120.0,232.3086,232.5545,232.1902,232.5454,31120.0
2019-07-22 15:00:00,255.24,255.79,255.19,255.39,81747.0,232.5181,233.0191,232.4726,232.6548,81747.0
2019-07-22 15:10:00,255.4,255.41,254.93,255.04,45811.0,232.6639,232.673,232.2357,232.3359,45811.0
2019-07-22 15:20:00,255.02,255.17,254.93,255.05,69461.0,232.3177,232.4543,232.2357,232.345,69461.0
2019-07-22 15:30:00,255.06,255.12,254.72,254.82,85599.0,232.3541,232.4088,232.0444,232.1355,85599.0
2019-07-22 15:40:00,254.8,255.17,254.76,254.93,101867.0,232.1173,232.4543,232.0808,232.2357,101867.0
2019-07-22 15:50:00,254.96,255.32,254.53,255.3,272908.0,232.263,232.591,231.8713,232.5728,272908.0
2019-07-23 09:30:00,254.47,255.0,253.05,253.32,206635.0,231.8167,232.2995,230.5231,230.769,206635.0
2019-07-23 09:40:00,253.28,253.37,252.01,252.61,97487.0,230.7326,230.8146,229.5756,230.1222,97487.0
2019-07-23 09:50:00,252.56,253.87,252.4,253.67,124816.0,230.0767,231.2701,229.9309,231.0879,124816.0
2019-07-23 10:00:00,253.71,253.83,253.23,253.82,58183.0,231.1243,231.2336,230.687,231.2245,58183.0
2019-07-23 10:10:00,253.82,253.95,253.15,253.7,73307.0,231.2245,231.3429,230.6142,231.1152,73307.0
2019-07-23 10:20:00,253.63,254.47,253.58,254.47,33557.0,231.0514,231.8167,231.0059,231.8167,33557.0
2019-07-23 10:30:00,254.49,255.06,254.32,255.05,89835.0,231.8349,232.3541,231.68,232.345,89835.0
2019-07-23 10:40:00,255.06,255.28,254.8,255.06,71263.0,232.3541,232.5545,232.1173,232.3541,71263.0
2019-07-23 10:50:00,255.06,255.8,254.98,255.74,96313.0,232.3541,233.0283,232.2813,232.9736,96313.0
2019-07-23 11:00:00,255.82,256.1,255.58,255.78,70723.0,233.0465,233.3015,232.8278,233.01,70723.0
2019-07-23 11:10:00,255.89,255.96,255.44,255.58,22014.0,233.1102,233.174,232.7003,232.8278,22014.0
2019-07-23 11:20:00,255.59,255.79,255.46,255.52,22541.0,232.8369,233.0191,232.7185,232.7732,22541.0
2019-07-23 11:30:00,255.49,255.64,255.26,255.38,50905.0,232.7458,232.8825,232.5363,232.6456,50905.0
2019-07-23 11:40:00,255.45,255.49,255.0,255.33,29486.0,232.7094,232.7458,232.2995,232.6001,29486.0
2019-07-23 11:50:00,255.31,255.35,255.03,255.15,26497.0,232.5819,232.6183,232.3268,232.4361,26497.0
2019-07-23 12:00:00,255.14,255.36,255.0,255.29,23654.0,232.427,232.6274,232.2995,232.5637,23654.0
2019-07-23 12:10:00,255.31,255.47,255.12,255.41,24158.0,232.5819,232.7276,232.4088,232.673,24158.0
2019-07-23 12:20:00,255.41,255.46,255.1,255.2,42192.0,232.673,232.7185,232.3906,232.4817,42192.0
2019-07-23 12:30:00,255.2,255.2,254.72,254.94,38749.0,232.4817,232.4817,232.0444,232.2448,38749.0
2019-07-23 12:40:00,254.92,254.99,254.54,254.96,28184.0,232.2266,232.2904,231.8804,232.263,28184.0
2019-07-23 12:50:00,254.94,255.23,254.61,255.18,35053.0,232.2448,232.509,231.9442,232.4634,35053.0
2019-07-23 13:00:00,255.2,255.4,255.08,255.17,36604.0,232.4817,232.6639,232.3723,232.4543,36604.0
2019-07-23 13:10:00,255.2,255.43,255.09,255.2,21878.0,232.4817,232.6912,232.3815,232.4817,21878.0
2019-07-23 13:20:00,255.19,255.43,255.02,255.1,17850.0,232.4726,232.6912,232.3177,232.3906,17850.0
2019-07-23 13:30:00,255.1,255.23,254.78,254.82,19208.0,232.3906,232.509,232.0991,232.1355,19208.0
2019-07-23 13:40:00,254.85,255.86,254.81,255.73,46241.0,232.1628,233.0829,232.1264,232.9645,46241.0
2019-07-23 13:50:00,255.73,256.08,255.68,255.86,25591.0,232.9645,233.2833,232.9189,233.0829,25591.0
2019-07-23 14:00:00,255.82,255.92,255.43,255.67,25608.0,233.0465,233.1376,232.6912,232.9098,25608.0
2019-07-23 14:10:00,255.64,255.79,255.44,255.54,17968.0,232.8825,233.0191,232.7003,232.7914,17968.0
2019-07-23 14:20:00,255.51,255.65,255.32,255.34,21671.0,232.7641,232.8916,232.591,232.6092,21671.0
2019-07-23 14:30:00,255.34,255.37,254.95,254.96,25749.0,232.6092,232.6365,232.2539,232.263,25749.0
2019-07-23 14:40:00,254.9,255.38,254.76,255.31,22882.0,232.2084,232.6456,232.0808,232.5819,22882.0
2019-07-23 14:50:00,255.27,255.42,255.16,255.4,17756.0,232.5454,232.6821,232.4452,232.6639,17756.0
2019-07-23 15:00:00,255.36,255.46,255.01,255.01,27319.0,232.6274,232.7185,232.3086,232.3086,27319.0
2019-07-23 15:10:00,255.04,255.12,254.82,255.01,24085.0,232.3359,232.4088,232.1355,232.3086,24085.0
2019-07-23 15:20:00,254.99,255.01,254.75,254.86,73898.0,232.2904,232.3086,232.0717,232.1719,73898.0
2019-07-23 15:30:00,254.89,255.07,254.7,254.7,63318.0,232.1993,232.3632,232.0262,232.0262,63318.0
2019-07-23 15:40:00,254.7,254.96,254.64,254.64,60891.0,232.0262,232.263,231.9715,231.9715,60891.0
2019-07-23 15:50:00,254.65,255.08,254.64,255.01,129627.0,231.9806,232.3723,231.9715,232.3086,129627.0
2019-07-24 09:30:00,252.79,252.83,248.69,248.74,367630.0,230.2862,230.3226,226.5512,226.5967,367630.0
2019-07-24 09:40:00,248.87,248.96,245.13,246.79,360203.0,226.7152,226.7972,223.3081,224.8203,360203.0
2019-07-24 09:50:00,246.84,250.19,246.78,249.4,259819.0,224.8659,227.9177,224.8112,227.198,259819.0
2019-07-24 10:00:00,249.46,249.84,248.8,249.51,118019.0,227.2527,227.5988,226.6514,227.2982,118019.0
2019-07-24 10:10:00,249.55,250.61,249.35,250.19,97603.0,227.3346,228.3003,227.1524,227.9177,97603.0
2019-07-24 10:20:00,250.3,250.71,249.73,250.4,51935.0,228.0179,228.3914,227.4986,228.109,51935.0
2019-07-24 10:30:00,250.45,251.11,250.29,250.59,95191.0,228.1545,228.7558,228.0088,228.2821,95191.0
2019-07-24 10:40:00,250.59,250.96,250.37,250.48,93296.0,228.2821,228.6191,228.0816,228.1818,93296.0
2019-07-24 10:50:00,250.39,250.88,249.81,250.56,99726.0,228.0999,228.5462,227.5715,228.2547,99726.0
2019-07-24 11:00:00,250.58,251.83,250.51,251.77,85294.0,228.2729,229.4117,228.2092,229.357,85294.0
2019-07-24 11:10:00,251.71,251.75,251.11,251.73,52263.0,229.3024,229.3388,228.7558,229.3206,52263.0
2019-07-24 11:20:00,251.75,251.83,251.32,251.64,24845.0,229.3388,229.4117,228.9471,229.2386,24845.0
2019-07-24 11:30:00,251.63,251.66,251.13,251.36,63885.0,229.2295,229.2568,228.774,228.9835,63885.0
2019-07-24 11:40:00,251.37,251.47,250.35,251.13,103568.0,228.9926,229.0837,228.0634,228.774,103568.0
2019-07-24 11:50:00,251.07,251.8,250.95,251.39,36121.0,228.7193,229.3843,228.61,229.0108,36121.0
2019-07-24 12:00:00,251.39,251.69,251.23,251.67,31287.0,229.0108,229.2841,228.8651,229.2659,31287.0
2019-07-24 12:10:00,251.64,251.86,251.21,251.21,43595.0,229.2386,229.439,228.8469,228.8469,43595.0
2019-07-24 12:20:00,251.25,251.89,251.22,251.67,66129.0,228.8833,229.4663,228.856,229.2659,66129.0
2019-07-24 12:30:00,251.67,252.29,251.61,252.01,35725.0,229.2659,229.8307,229.2113,229.5756,35725.0
2019-07-24 12:40:00,252.05,252.3,251.93,252.23,48806.0,229.6121,229.8398,229.5028,229.7761,48806.0
2019-07-24 12:50:00,252.23,252.56,252.2,252.46,60802.0,229.7761,230.0767,229.7487,229.9856,60802.0
2019-07-24 13:00:00,252.44,252.57,252.31,252.47,22477.0,229.9674,230.0858,229.8489,229.9947,22477.0
2019-07-24 13:10:00,252.42,252.5,252.28,252.5,27602.0,229.9491,230.022,229.8216,230.022,27602.0
2019-07-24 13:20:00,252.5,252.66,252.2,252.2,45023.0,230.022,230.1678,229.7487,229.7487,45023.0
2019-07-24 13:30:00,252.19,252.38,252.01,252.33,47516.0,229.7396,229.9127,229.5756,229.8672,47516.0
2019-07-24 13:40:00,252.33,252.33,252.03,252.05,28274.0,229.8672,229.8672,229.5939,229.6121,28274.0
2019-07-24 13:50:00,252.06,252.37,252.06,252.14,30293.0,229.6212,229.9036,229.6212,229.6941,30293.0
2019-07-24 14:00:00,252.15,252.47,252.11,252.14,26865.0,229.7032,229.9947,229.6667,229.6941,26865.0
2019-07-24 14:10:00,252.14,252.38,252.06,252.27,30401.0,229.6941,229.9127,229.6212,229.8125,30401.0
2019-07-24 14:20:00,252.24,252.24,252.01,252.1,19913.0,229.7852,229.7852,229.5756,229.6576,19913.0
2019-07-24 14:30:00,252.09,252.28,252.03,252.13,24523.0,229.6485,229.8216,229.5939,229.685,24523.0
2019-07-24 14:40:00,252.18,252.25,252.05,252.17,53762.0,229.7305,229.7943,229.6121,229.7214,53762.0
2019-07-24 14:50:00,252.2,252.25,251.63,251.74,52223.0,229.7487,229.7943,229.2295,229.3297,52223.0
2019-07-24 15:00:00,251.74,251.86,251.36,251.49,53162.0,229.3297,229.439,228.9835,229.1019,53162.0
2019-07-24 15:10:00,251.47,251.57,251.25,251.38,43037.0,229.0837,229.1748,228.8833,229.0017,43037.0
2019-07-24 15:20:00,251.38,251.7,251.35,251.7,47566.0,229.0017,229.2932,228.9744,229.2932,47566.0
2019-07-24 15:30:00,251.66,251.68,251.07,251.09,72456.0,229.2568,229.275,228.7193,228.7375,72456.0
2019-07-24 15:40:00,251.08,251.29,251.05,251.18,126382.0,228.7284,228.9197,228.7011,228.8195,126382.0
2019-07-24 15:50:00,251.19,251.65,250.75,251.17,462476.0,228.8286,229.2477,228.4278,228.8104,462476.0
2019-07-25 09:30:00,251.13,251.8,250.58,250.84,135200.0,228.774,229.3843,228.2729,228.5098,135200.0
2019-07-25 09:40:00,250.74,251.92,250.61,251.18,84517.0,228.4187,229.4937,228.3003,228.8195,84517.0
2019-07-25 09:50:00,251.18,251.22,249.65,250.63,164157.0,228.8195,228.856,227.4257,228.3185,164157.0
2019-07-25 10:00:00,250.62,252.02,250.41,251.92,58482.0,228.3094,229.5848,228.1181,229.4937,58482.0
2019-07-25 10:10:00,251.88,252.75,251.82,252.36,103226.0,229.4572,230.2498,229.4026,229.8945,103226.0
2019-07-25 10:20:00,252.38,252.45,251.67,252.17,57285.0,229.9127,229.9765,229.2659,229.7214,57285.0
2019-07-25 10:30:00,252.19,252.19,251.45,251.72,35905.0,229.7396,229.7396,229.0655,229.3115,35905.0
2019-07-25 10:40:00,251.68,251.82,251.15,251.28,36507.0,229.275,229.4026,228.7922,228.9106,36507.0
2019-07-25 10:50:00,251.29,251.53,251.04,251.36,76182.0,228.9197,229.1384,228.692,228.9835,76182.0
2019-07-25 11:00:00,251.31,251.38,250.96,251.01,39105.0,228.938,229.0017,228.6191,228.6647,39105.0
2019-07-25 11:10:00,251.09,251.24,250.09,250.2,59738.0,228.7375,228.8742,227.8266,227.9268,59738.0
2019-07-25 11:20:00,250.08,250.41,249.85,250.13,55492.0,227.8175,228.1181,227.6079,227.863,55492.0
2019-07-25 11:30:00,250.12,250.18,249.85,249.97,60640.0,227.8539,227.9086,227.6079,227.7172,60640.0
2019-07-25 11:40:00,250.0,250.23,249.79,250.09,37782.0,227.7446,227.9541,227.5533,227.8266,37782.0
2019-07-25 11:50:00,250.13,250.4,249.95,250.1,45111.0,227.863,228.109,227.699,227.8357,45111.0
2019-07-25 12:00:00,250.17,250.22,249.47,249.61,68679.0,227.8994,227.945,227.2618,227.3893,68679.0
2019-07-25 12:10:00,249.64,249.65,249.3,249.52,57301.0,227.4166,227.4257,227.1069,227.3073,57301.0
2019-07-25 12:20:00,249.52,249.62,249.39,249.48,21665.0,227.3073,227.3984,227.1889,227.2709,21665.0
2019-07-25 12:30:00,249.47,249.64,249.14,249.14,39041.0,227.2618,227.4166,226.9611,226.9611,39041.0
2019-07-25 12:40:00,249.13,249.17,248.68,248.97,64441.0,226.952,226.9885,226.5421,226.8063,64441.0
2019-07-25 12:50:00,248.98,249.62,248.9,249.61,20237.0,226.8154,227.3984,226.7425,227.3893,20237.0
2019-07-25 13:00:00,249.58,249.83,249.3,249.73,15576.0,227.362,227.5897,227.1069,227.4986,15576.0
2019-07-25 13:10:00,249.73,249.99,249.69,249.95,14499.0,227.4986,227.7355,227.4622,227.699,14499.0
2019-07-25 13:20:00,249.92,249.96,249.64,249.93,13143.0,227.6717,227.7081,227.4166,227.6808,13143.0
2019-07-25 13:30:00,249.95,250.44,249.93,250.33,19729.0,227.699,228.1454,227.6808,228.0452,19729.0
2019-07-25 13:40:00,250.39,250.54,250.33,250.47,31910.0,228.0999,228.2365,228.0452,228.1727,31910.0
2019-07-25 13:50:00,250.44,250.5,250.0,250.0,33422.0,228.1454,228.2001,227.7446,227.7446,33422.0
2019-07-25 14:00:00,249.96,250.18,249.86,250.17,33275.0,227.7081,227.9086,227.617,227.8994,33275.0
2019-07-25 14:10:00,250.17,250.17,249.82,249.89,27641.0,227.8994,227.8994,227.5806,227.6444,27641.0
2019-07-25 14:20:00,249.89,250.15,249.84,249.99,18324.0,227.6444,227.8812,227.5988,227.7355,18324.0
2019-07-25 14:30:00,250.0,250.06,249.81,249.81,21621.0,227.7446,227.7992,227.5715,227.5715,21621.0
2019-07-25 14:40:00,249.8,249.91,249.5,249.63,21441.0,227.5624,227.6626,227.2891,227.4075,21441.0
2019-07-25 14:50:00,249.64,249.71,249.18,249.19,32093.0,227.4166,227.4804,226.9976,227.0067,32093.0
2019-07-25 15:00:00,249.16,249.41,248.85,248.98,58181.0,226.9794,227.2071,226.697,226.8154,58181.0
2019-07-25 15:10:00,248.94,249.13,248.85,249.01,35442.0,226.7789,226.952,226.697,226.8427,35442.0
2019-07-25 15:20:00,249.0,249.37,248.87,249.23,40709.0,226.8336,227.1707,226.7152,227.0431,40709.0
2019-07-25 15:30:00,249.27,249.35,248.88,248.91,71541.0,227.0796,227.1524,226.7243,226.7516,71541.0
2019-07-25 15:40:00,248.91,249.06,248.64,248.75,101498.0,226.7516,226.8883,226.5056,226.6059,101498.0
2019-07-25 15:50:00,248.73,248.97,248.29,248.78,318573.0,226.5876,226.8063,226.1868,226.6332,318573.0
2019-07-26 09:30:00,249.02,249.55,246.51,249.25,219243.0,226.8518,227.3346,224.5653,227.0613,219243.0
2019-07-26 09:40:00,249.28,249.42,248.04,248.61,116222.0,227.0887,227.2162,225.9591,226.4783,116222.0
2019-07-26 09:50:00,248.61,250.03,248.41,249.68,30846.0,226.4783,227.7719,226.2961,227.4531,30846.0
2019-07-26 10:00:00,249.6,250.71,249.45,250.22,100213.0,227.3802,228.3914,227.2435,227.945,100213.0
2019-07-26 10:10:00,250.18,250.39,249.46,249.85,58279.0,227.9086,228.0999,227.2527,227.6079,58279.0
2019-07-26 10:20:00,249.84,250.47,249.79,250.09,265481.0,227.5988,228.1727,227.5533,227.8266,265481.0
2019-07-26 10:30:00,250.15,250.4,250.0,250.21,67365.0,227.8812,228.109,227.7446,227.9359,67365.0
2019-07-26 10:40:00,250.14,250.99,250.11,250.77,40422.0,227.8721,228.6464,227.8448,228.446,40422.0
2019-07-26 10:50:00,250.75,250.77,250.38,250.56,25861.0,228.4278,228.446,228.0908,228.2547,25861.0
2019-07-26 11:00:00,250.56,251.56,250.56,251.41,46541.0,228.2547,229.1657,228.2547,229.0291,46541.0
2019-07-26 11:10:00,251.4,251.53,251.0,251.04,37761.0,229.0199,229.1384,228.6556,228.692,37761.0
2019-07-26 11:20:00,250.99,251.74,250.98,251.51,24852.0,228.6464,229.3297,228.6373,229.1202,24852.0
2019-07-26 11:30:00,251.55,251.7,251.35,251.48,33887.0,229.1566,229.2932,228.9744,229.0928,33887.0
2019-07-26 11:40:00,251.42,251.93,251.42,251.93,36779.0,229.0382,229.5028,229.0382,229.5028,36779.0
2019-07-26 11:50:00,251.93,252.87,251.82,252.87,64820.0,229.5028,230.3591,229.4026,230.3591,64820.0
2019-07-26 12:00:00,252.84,252.84,252.3,252.6,44129.0,230.3318,230.3318,229.8398,230.1131,44129.0
2019-07-26 12:10:00,252.59,253.2,252.57,253.18,63287.0,230.104,230.6597,230.0858,230.6415,63287.0
2019-07-26 12:20:00,253.2,253.88,253.2,253.53,103137.0,230.6597,231.2792,230.6597,230.9603,103137.0
2019-07-26 12:30:00,253.53,253.78,253.38,253.43,102720.0,230.9603,231.1881,230.8237,230.8692,102720.0
2019-07-26 12:40:00,253.44,253.54,253.05,253.05,89384.0,230.8783,230.9694,230.5231,230.5231,89384.0
2019-07-26 12:50:00,253.05,253.17,252.94,253.09,24215.0,230.5231,230.6324,230.4229,230.5595,24215.0
2019-07-26 13:00:00,253.07,253.08,252.66,252.69,31438.0,230.5413,230.5504,230.1678,230.1951,31438.0
2019-07-26 13:10:00,252.72,252.86,252.46,252.51,24288.0,230.2224,230.35,229.9856,230.0311,24288.0
2019-07-26 13:20:00,252.52,252.78,252.3,252.33,20191.0,230.0402,230.2771,229.8398,229.8672,20191.0
2019-07-26 13:30:00,252.33,252.34,252.16,252.23,22460.0,229.8672,229.8763,229.7123,229.7761,22460.0
2019-07-26 13:40:00,252.16,252.36,252.14,252.25,16124.0,229.7123,229.8945,229.6941,229.7943,16124.0
2019-07-26 13:50:00,252.21,252.27,252.04,252.22,19768.0,229.7578,229.8125,229.603,229.767,19768.0
2019-07-26 14:00:00,252.2,252.26,251.8,251.86,21838.0,229.7487,229.8034,229.3843,229.439,21838.0
2019-07-26 14:10:00,251.92,252.34,251.89,252.26,36716.0,229.4937,229.8763,229.4663,229.8034,36716.0
2019-07-26 14:20:00,252.2,252.4,252.2,252.32,15809.0,229.7487,229.9309,229.7487,229.858,15809.0
2019-07-26 14:30:00,252.28,252.31,251.88,251.89,21310.0,229.8216,229.8489,229.4572,229.4663,21310.0
2019-07-26 14:40:00,251.87,251.95,251.64,251.87,57358.0,229.4481,229.521,229.2386,229.4481,57358.0
2019-07-26 14:50:00,251.86,252.14,251.83,252.03,47001.0,229.439,229.6941,229.4117,229.5939,47001.0
2019-07-26 15:00:00,251.99,252.12,251.81,252.08,29327.0,229.5574,229.6759,229.3934,229.6394,29327.0
2019-07-26 15:10:00,252.06,252.2,251.93,252.09,41892.0,229.6212,229.7487,229.5028,229.6485,41892.0
2019-07-26 15:20:00,252.07,252.46,252.07,252.41,46048.0,229.6303,229.9856,229.6303,229.94,46048.0
2019-07-26 15:30:00,252.4,252.69,252.39,252.43,71243.0,229.9309,230.1951,229.9218,229.9583,71243.0
2019-07-26 15:40:00,252.43,252.75,252.42,252.58,96099.0,229.9583,230.2498,229.9491,230.0949,96099.0
2019-07-26 15:50:00,252.57,253.26,252.5,252.93,196331.0,230.0858,230.7144,230.022,230.4137,196331.0
2019-07-29 09:30:00,252.84,254.72,252.34,254.69,77679.0,230.3318,232.0444,229.8763,232.0171,77679.0
2019-07-29 09:40:00,254.66,255.3,254.49,254.5,44234.0,231.9897,232.5728,231.8349,231.844,44234.0
2019-07-29 09:50:00,254.41,254.72,253.73,253.73,49221.0,231.762,232.0444,231.1425,231.1425,49221.0
2019-07-29 10:00:00,253.77,254.26,253.42,254.15,35142.0,231.179,231.6253,230.8601,231.5251,35142.0
2019-07-29 10:10:00,254.12,254.54,254.01,254.3,28577.0,231.4978,231.8804,231.3976,231.6618,28577.0
2019-07-29 10:20:00,254.33,254.37,253.71,254.19,23481.0,231.6891,231.7256,231.1243,231.5616,23481.0
2019-07-29 10:30:00,254.12,254.12,253.56,253.72,25902.0,231.4978,231.4978,230.9877,231.1334,25902.0
2019-07-29 10:40:00,253.69,254.07,253.45,253.88,42034.0,231.1061,231.4523,230.8875,231.2792,42034.0
2019-07-29 10:50:00,253.82,253.85,253.37,253.81,21724.0,231.2245,231.2518,230.8146,231.2154,21724.0
2019-07-29 11:00:00,253.79,254.51,253.72,254.16,28613.0,231.1972,231.8531,231.1334,231.5342,28613.0
2019-07-29 11:10:00,254.21,254.43,254.03,254.05,26913.0,231.5798,231.7802,231.4158,231.434,26913.0
2019-07-29 11:20:00,254.01,254.16,253.72,253.72,22052.0,231.3976,231.5342,231.1334,231.1334,22052.0
2019-07-29 11:30:00,253.78,253.91,253.48,253.91,26952.0,231.1881,231.3065,230.9148,231.3065,26952.0
2019-07-29 11:40:00,253.86,254.07,253.57,253.95,19865.0,231.261,231.4523,230.9968,231.3429,19865.0
2019-07-29 11:50:00,253.88,253.89,253.54,253.57,17725.0,231.2792,231.2883,230.9694,230.9968,17725.0
2019-07-29 12:00:00,253.59,253.63,253.25,253.37,29234.0,231.015,231.0514,230.7053,230.8146,29234.0
2019-07-29 12:10:00,253.34,253.47,253.16,253.23,23820.0,230.7872,230.9057,230.6233,230.687,23820.0
2019-07-29 12:20:00,253.28,253.35,253.09,253.16,21074.0,230.7326,230.7964,230.5595,230.6233,21074.0
2019-07-29 12:30:00,253.15,253.46,253.11,253.44,16833.0,230.6142,230.8966,230.5777,230.8783,16833.0
2019-07-29 12:40:00,253.48,253.55,253.28,253.31,16229.0,230.9148,230.9786,230.7326,230.7599,16229.0
2019-07-29 12:50:00,253.34,253.66,253.28,253.62,12795.0,230.7872,231.0788,230.7326,231.0423,12795.0
2019-07-29 13:00:00,253.63,253.67,253.44,253.6,13335.0,231.0514,231.0879,230.8783,231.0241,13335.0
2019-07-29 13:10:00,253.63,253.78,253.47,253.47,38080.0,231.0514,231.1881,230.9057,230.9057,38080.0
2019-07-29 13:20:00,253.55,253.64,253.15,253.17,18144.0,230.9786,231.0605,230.6142,230.6324,18144.0
2019-07-29 13:30:00,253.16,253.3,253.14,253.15,17497.0,230.6233,230.7508,230.6051,230.6142,17497.0
2019-07-29 13:40:00,253.16,253.19,252.86,253.02,27506.0,230.6233,230.6506,230.35,230.4957,27506.0
2019-07-29 13:50:00,253.04,253.26,252.99,253.26,10472.0,230.514,230.7144,230.4684,230.7144,10472.0
2019-07-29 14:00:00,253.27,253.37,252.94,252.99,26762.0,230.7235,230.8146,230.4229,230.4684,26762.0
2019-07-29 14:10:00,253.01,253.31,253.0,253.3,18621.0,230.4866,230.7599,230.4775,230.7508,18621.0
2019-07-29 14:20:00,253.29,253.54,253.27,253.48,14625.0,230.7417,230.9694,230.7235,230.9148,14625.0
2019-07-29 14:30:00,253.46,253.46,253.0,253.06,19062.0,230.8966,230.8966,230.4775,230.5322,19062.0
2019-07-29 14:40:00,253.04,253.19,252.97,253.19,20615.0,230.514,230.6506,230.4502,230.6506,20615.0
2019-07-29 14:50:00,253.23,253.68,253.21,253.63,19635.0,230.687,231.097,230.6688,231.0514,19635.0
2019-07-29 15:00:00,253.63,253.73,253.58,253.73,17570.0,231.0514,231.1425,231.0059,231.1425,17570.0
2019-07-29 15:10:00,253.69,253.92,253.58,253.92,32399.0,231.1061,231.3156,231.0059,231.3156,32399.0
2019-07-29 15:20:00,253.93,254.11,253.88,254.06,41595.0,231.3247,231.4887,231.2792,231.4432,41595.0
2019-07-29 15:30:00,254.07,254.2,253.87,253.95,32675.0,231.4523,231.5707,231.2701,231.3429,32675.0
2019-07-29 15:40:00,253.94,254.13,253.87,253.98,48422.0,231.3338,231.5069,231.2701,231.3703,48422.0
2019-07-29 15:50:00,253.97,254.16,253.71,253.83,114281.0,231.3612,231.5342,231.1243,231.2336,114281.0
2019-07-30 09:30:00,252.66,252.97,250.47,251.73,95930.0,230.1678,230.4502,228.1727,229.3206,95930.0
2019-07-30 09:40:00,251.89,252.05,251.1,251.79,30790.0,229.4663,229.6121,228.7467,229.3752,30790.0
2019-07-30 09:50:00,251.74,252.42,251.66,252.02,49313.0,229.3297,229.9491,229.2568,229.5848,49313.0
2019-07-30 10:00:00,251.94,252.99,251.7,252.87,51095.0,229.5119,230.4684,229.2932,230.3591,51095.0
2019-07-30 10:10:00,252.95,253.77,252.93,253.56,54263.0,230.432,231.179,230.4137,230.9877,54263.0
2019-07-30 10:20:00,253.5,253.5,252.12,252.18,29597.0,230.933,230.933,229.6759,229.7305,29597.0
2019-07-30 10:30:00,252.19,252.94,252.19,252.58,17394.0,229.7396,230.4229,229.7396,230.0949,17394.0
2019-07-30 10:40:00,252.66,253.32,252.6,253.06,21466.0,230.1678,230.769,230.1131,230.5322,21466.0
2019-07-30 10:50:00,253.08,253.28,252.92,253.27,21026.0,230.5504,230.7326,230.4046,230.7235,21026.0
2019-07-30 11:00:00,253.25,253.57,253.24,253.5,23242.0,230.7053,230.9968,230.6961,230.933,23242.0
2019-07-30 11:10:00,253.55,253.8,253.46,253.58,20979.0,230.9786,231.2063,230.8966,231.0059,20979.0
2019-07-30 11:20:00,253.57,253.74,253.01,253.03,22118.0,230.9968,231.1516,230.4866,230.5048,22118.0
2019-07-30 11:30:00,253.0,253.14,252.9,252.99,15785.0,230.4775,230.6051,230.3864,230.4684,15785.0
2019-07-30 11:40:00,252.99,253.21,252.88,253.13,15280.0,230.4684,230.6688,230.3682,230.5959,15280.0
2019-07-30 11:50:00,253.09,253.28,252.95,253.1,27281.0,230.5595,230.7326,230.432,230.5686,27281.0
2019-07-30 12:00:00,253.08,253.18,252.93,253.0,13287.0,230.5504,230.6415,230.4137,230.4775,13287.0
2019-07-30 12:10:00,253.02,253.35,253.0,253.16,17117.0,230.4957,230.7964,230.4775,230.6233,17117.0
2019-07-30 12:20:00,253.2,253.37,253.13,253.37,13285.0,230.6597,230.8146,230.5959,230.8146,13285.0
2019-07-30 12:30:00,253.38,253.82,253.38,253.73,34028.0,230.8237,231.2245,230.8237,231.1425,34028.0
2019-07-30 12:40:00,253.71,253.81,253.63,253.71,23143.0,231.1243,231.2154,231.0514,231.1243,23143.0
2019-07-30 12:50:00,253.72,253.75,253.5,253.73,30033.0,231.1334,231.1607,230.933,231.1425,30033.0
2019-07-30 13:00:00,253.71,253.77,253.3,253.48,14860.0,231.1243,231.179,230.7508,230.9148,14860.0
2019-07-30 13:10:00,253.46,253.67,253.39,253.51,19687.0,230.8966,231.0879,230.8328,230.9421,19687.0
2019-07-30 13:20:00,253.52,253.7,253.48,253.61,11036.0,230.9512,231.1152,230.9148,231.0332,11036.0
2019-07-30 13:30:00,253.6,253.88,253.6,253.7,17988.0,231.0241,231.2792,231.0241,231.1152,17988.0
2019-07-30 13:40:00,253.69,253.95,253.66,253.95,11340.0,231.1061,231.3429,231.0788,231.3429,11340.0
2019-07-30 13:50:00,254.0,254.04,253.76,253.85,14827.0,231.3885,231.4249,231.1699,231.2518,14827.0
2019-07-30 14:00:00,253.88,254.22,253.85,254.09,24039.0,231.2792,231.5889,231.2518,231.4705,24039.0
2019-07-30 14:10:00,254.11,254.17,253.95,254.04,51553.0,231.4887,231.5434,231.3429,231.4249,51553.0
2019-07-30 14:20:00,254.04,254.16,253.94,254.13,24006.0,231.4249,231.5342,231.3338,231.5069,24006.0
2019-07-30 14:30:00,254.09,254.39,254.03,254.37,25007.0,231.4705,231.7438,231.4158,231.7256,25007.0
2019-07-30 14:40:00,254.36,254.46,254.28,254.4,33189.0,231.7164,231.8075,231.6436,231.7529,33189.0
2019-07-30 14:50:00,254.38,254.45,254.19,254.22,12710.0,231.7347,231.7984,231.5616,231.5889,12710.0
2019-07-30 15:00:00,254.24,254.42,254.2,254.21,21236.0,231.6071,231.7711,231.5707,231.5798,21236.0
2019-07-30 15:10:00,254.19,254.36,254.16,254.28,19343.0,231.5616,231.7164,231.5342,231.6436,19343.0
2019-07-30 15:20:00,254.29,254.31,254.05,254.2,23096.0,231.6527,231.6709,231.434,231.5707,23096.0
2019-07-30 15:30:00,254.2,254.65,254.13,254.62,32639.0,231.5707,231.9806,231.5069,231.9533,32639.0
2019-07-30 15:40:00,254.64,254.66,254.32,254.64,46688.0,231.9715,231.9897,231.68,231.9715,46688.0
2019-07-30 15:50:00,254.64,255.0,254.57,254.94,126052.0,231.9715,232.2995,231.9077,232.2448,126052.0
2019-07-31 09:30:00,256.32,257.16,254.73,256.04,187792.0,233.502,234.2672,232.0535,233.2469,187792.0
2019-07-31 09:40:00,256.02,256.86,255.25,255.6,140639.0,233.2287,233.9939,232.5272,232.8461,140639.0
2019-07-31 09:50:00,255.77,256.11,255.04,256.06,49578.0,233.0009,233.3107,232.3359,233.2651,49578.0
2019-07-31 10:00:00,256.1,256.4,255.39,255.5,42200.0,233.3015,233.5748,232.6548,232.755,42200.0
2019-07-31 10:10:00,255.6,255.6,254.57,255.06,39221.0,232.8461,232.8461,231.9077,232.3541,39221.0
2019-07-31 10:20:00,255.13,255.87,255.13,255.23,29821.0,232.4179,233.092,232.4179,232.509,29821.0
2019-07-31 10:30:00,255.34,255.72,254.72,255.28,28269.0,232.6092,232.9554,232.0444,232.5545,28269.0
2019-07-31 10:40:00,255.48,255.84,255.28,255.59,25084.0,232.7367,233.0647,232.5545,232.8369,25084.0
2019-07-31 10:50:00,255.71,256.02,255.43,255.43,53715.0,232.9463,233.2287,232.6912,232.6912,53715.0
2019-07-31 11:00:00,255.49,255.75,255.13,255.13,26345.0,232.7458,232.9827,232.4179,232.4179,26345.0
2019-07-31 11:10:00,255.13,255.56,255.12,255.39,22768.0,232.4179,232.8096,232.4088,232.6548,22768.0
2019-07-31 11:20:00,255.6,255.6,255.13,255.6,20434.0,232.8461,232.8461,232.4179,232.8461,20434.0
2019-07-31 11:30:00,255.59,255.95,255.2,255.37,26201.0,232.8369,233.1649,232.4817,232.6365,26201.0
2019-07-31 11:40:00,255.41,255.54,255.14,255.25,13258.0,232.673,232.7914,232.427,232.5272,13258.0
2019-07-31 11:50:00,255.39,255.42,255.0,255.28,19648.0,232.6548,232.6821,232.2995,232.5545,19648.0
2019-07-31 12:00:00,255.41,255.57,255.17,255.23,18081.0,232.673,232.8187,232.4543,232.509,18081.0
2019-07-31 12:10:00,255.18,255.3,255.0,255.06,12762.0,232.4634,232.5728,232.2995,232.3541,12762.0
2019-07-31 12:20:00,255.09,255.17,254.6,254.65,25729.0,232.3815,232.4543,231.9351,231.9806,25729.0
2019-07-31 12:30:00,254.59,254.63,254.3,254.43,37385.0,231.926,231.9624,231.6618,231.7802,37385.0
2019-07-31 12:40:00,254.38,254.61,254.16,254.17,17540.0,231.7347,231.9442,231.5342,231.5434,17540.0
2019-07-31 12:50:00,254.2,254.42,254.11,254.18,15773.0,231.5707,231.7711,231.4887,231.5525,15773.0
2019-07-31 13:00:00,254.19,254.28,253.93,253.93,16150.0,231.5616,231.6436,231.3247,231.3247,16150.0
2019-07-31 13:10:00,254.0,254.2,253.97,254.06,19626.0,231.3885,231.5707,231.3612,231.4432,19626.0
2019-07-31 13:20:00,254.07,254.12,253.79,253.79,18856.0,231.4523,231.4978,231.1972,231.1972,18856.0
2019-07-31 13:30:00,253.79,254.0,253.72,253.97,27995.0,231.1972,231.3885,231.1334,231.3612,27995.0
2019-07-31 13:40:00,253.97,254.05,253.65,253.7,25465.0,231.3612,231.434,231.0696,231.1152,25465.0
2019-07-31 13:50:00,253.66,253.68,253.3,253.37,24092.0,231.0788,231.097,230.7508,230.8146,24092.0
2019-07-31 14:00:00,253.36,253.48,252.56,252.96,70122.0,230.8055,230.9148,230.0767,230.4411,70122.0
2019-07-31 14:10:00,253.02,253.08,252.71,252.94,39999.0,230.4957,230.5504,230.2133,230.4229,39999.0
2019-07-31 14:20:00,252.89,253.24,252.71,253.11,24668.0,230.3773,230.6961,230.2133,230.5777,24668.0
2019-07-31 14:30:00,253.1,253.38,251.9,251.91,45374.0,230.5686,230.8237,229.4754,229.4845,45374.0
2019-07-31 14:40:00,251.94,252.25,250.78,250.79,108891.0,229.5119,229.7943,228.4551,228.4643,108891.0
2019-07-31 14:50:00,250.71,250.83,248.76,250.31,158168.0,228.3914,228.5007,226.615,228.027,158168.0
2019-07-31 15:00:00,250.31,251.3,250.04,250.53,120017.0,228.027,228.9289,227.781,228.2274,120017.0
2019-07-31 15:10:00,250.49,250.63,249.96,250.45,65305.0,228.191,228.3185,227.7081,228.1545,65305.0
2019-07-31 15:20:00,250.35,250.94,250.3,250.69,65198.0,228.0634,228.6009,228.0179,228.3732,65198.0
2019-07-31 15:30:00,250.61,250.61,249.92,250.01,73772.0,228.3003,228.3003,227.6717,227.7537,73772.0
2019-07-31 15:40:00,250.04,250.23,249.71,249.83,128810.0,227.781,227.9541,227.4804,227.5897,128810.0
2019-07-31 15:50:00,249.79,249.79,248.48,248.94,323284.0,227.5533,227.5533,226.3599,226.7789,323284.0
2019-08-01 09:30:00,249.02,250.42,248.91,249.36,118861.0,226.8518,228.1272,226.7516,227.1616,118861.0
2019-08-01 09:40:00,249.35,250.33,248.06,249.38,74114.0,227.1524,228.0452,225.9773,227.1798,74114.0
2019-08-01 09:50:00,249.33,249.48,248.29,249.48,67921.0,227.1342,227.2709,226.1868,227.2709,67921.0
2019-08-01 10:00:00,249.47,249.47,247.99,248.51,82187.0,227.2618,227.2618,225.9135,226.3872,82187.0
2019-08-01 10:10:00,248.45,248.66,247.53,248.4,59268.0,226.3326,226.5239,225.4945,226.287,59268.0
2019-08-01 10:20:00,248.41,249.31,248.08,249.28,69961.0,226.2961,227.116,225.9955,227.0887,69961.0
2019-08-01 10:30:00,249.26,250.1,249.26,249.41,69340.0,227.0705,227.8357,227.0705,227.2071,69340.0
2019-08-01 10:40:00,249.44,249.76,249.26,249.5,35954.0,227.2344,227.5259,227.0705,227.2891,35954.0
2019-08-01 10:50:00,249.59,250.08,249.5,249.55,60392.0,227.3711,227.8175,227.2891,227.3346,60392.0
2019-08-01 11:00:00,249.59,249.64,249.09,249.46,60229.0,227.3711,227.4166,226.9156,227.2527,60229.0
2019-08-01 11:10:00,249.45,249.56,248.68,249.09,48755.0,227.2435,227.3437,226.5421,226.9156,48755.0
2019-08-01 11:20:00,249.17,249.67,249.08,249.54,48716.0,226.9885,227.444,226.9065,227.3255,48716.0
2019-08-01 11:30:00,249.54,250.15,249.5,249.9,49814.0,227.3255,227.8812,227.2891,227.6535,49814.0
2019-08-01 11:40:00,249.93,251.29,249.93,251.29,69768.0,227.6808,228.9197,227.6808,228.9197,69768.0
2019-08-01 11:50:00,251.2,251.58,250.72,250.91,36243.0,228.8378,229.1839,228.4005,228.5736,36243.0
2019-08-01 12:00:00,250.95,251.24,250.75,251.04,22479.0,228.61,228.8742,228.4278,228.692,22479.0
2019-08-01 12:10:00,251.05,251.38,250.42,250.62,36694.0,228.7011,229.0017,228.1272,228.3094,36694.0
2019-08-01 12:20:00,250.66,250.95,250.29,250.87,75120.0,228.3458,228.61,228.0088,228.5371,75120.0
2019-08-01 12:30:00,250.87,250.99,250.56,250.65,17927.0,228.5371,228.6464,228.2547,228.3367,17927.0
2019-08-01 12:40:00,250.69,250.84,250.61,250.7,22059.0,228.3732,228.5098,228.3003,228.3823,22059.0
2019-08-01 12:50:00,250.65,250.91,250.64,250.72,23392.0,228.3367,228.5736,228.3276,228.4005,23392.0
2019-08-01 13:00:00,250.7,250.92,250.54,250.78,28882.0,228.3823,228.5827,228.2365,228.4551,28882.0
2019-08-01 13:10:00,250.78,251.12,250.58,250.96,41023.0,228.4551,228.7649,228.2729,228.6191,41023.0
2019-08-01 13:20:00,250.95,251.16,248.91,249.19,56668.0,228.61,228.8013,226.7516,227.0067,56668.0
2019-08-01 13:30:00,249.17,249.99,248.61,248.77,45926.0,226.9885,227.7355,226.4783,226.6241,45926.0
2019-08-01 13:40:00,248.64,249.92,248.35,249.01,49934.0,226.5056,227.6717,226.2415,226.8427,49934.0
2019-08-01 13:50:00,248.9,249.1,247.95,248.45,38158.0,226.7425,226.9247,225.8771,226.3326,38158.0
2019-08-01 14:00:00,248.32,248.48,247.4,247.81,44469.0,226.2141,226.3599,225.376,225.7495,44469.0
2019-08-01 14:10:00,247.78,248.52,247.28,248.52,46952.0,225.7222,226.3963,225.2667,226.3963,46952.0
2019-08-01 14:20:00,248.48,248.49,247.53,248.11,50907.0,226.3599,226.369,225.4945,226.0228,50907.0
2019-08-01 14:30:00,248.08,248.24,247.65,247.83,40090.0,225.9955,226.1413,225.6038,225.7678,40090.0
2019-08-01 14:40:00,247.84,248.32,247.41,248.31,45732.0,225.7769,226.2141,225.3851,226.205,45732.0
2019-08-01 14:50:00,248.39,248.62,247.59,247.83,38316.0,226.2779,226.4874,225.5491,225.7678,38316.0
2019-08-01 15:00:00,247.84,248.05,247.48,247.69,30942.0,225.7769,225.9682,225.4489,225.6402,30942.0
2019-08-01 15:10:00,247.68,248.93,247.47,248.6,64047.0,225.6311,226.7698,225.4398,226.4692,64047.0
2019-08-01 15:20:00,248.64,249.31,248.44,248.84,75097.0,226.5056,227.116,226.3235,226.6878,75097.0
2019-08-01 15:30:00,248.83,249.62,248.8,249.19,235076.0,226.6787,227.3984,226.6514,227.0067,235076.0
2019-08-01 15:40:00,249.24,249.32,248.13,248.18,54127.0,227.0522,227.1251,226.041,226.0866,54127.0
2019-08-01 15:50:00,248.17,249.47,247.91,249.17,258456.0,226.0775,227.2618,225.8406,226.9885,258456.0
2019-08-02 09:30:00,249.69,251.57,249.31,251.46,113994.0,227.4622,229.1748,227.116,229.0746,113994.0
2019-08-02 09:40:00,251.46,251.46,249.34,249.46,59492.0,229.0746,229.0746,227.1433,227.2527,59492.0
2019-08-02 09:50:00,249.49,249.92,248.76,248.76,52526.0,227.28,227.6717,226.615,226.615,52526.0
2019-08-02 10:00:00,248.9,249.34,248.32,248.44,31285.0,226.7425,227.1433,226.2141,226.3235,31285.0
2019-08-02 10:10:00,248.35,248.64,248.1,248.4,37630.0,226.2415,226.5056,226.0137,226.287,37630.0
2019-08-02 10:20:00,248.44,248.59,247.37,247.4,53422.0,226.3235,226.4601,225.3487,225.376,53422.0
2019-08-02 10:30:00,247.31,247.33,246.1,246.87,65315.0,225.294,225.3123,224.1918,224.8932,65315.0
2019-08-02 10:40:00,246.8,246.99,246.46,246.86,22289.0,224.8294,225.0025,224.5197,224.8841,22289.0
2019-08-02 10:50:00,246.88,247.18,246.63,246.63,25556.0,224.9023,225.1756,224.6746,224.6746,25556.0
2019-08-02 11:00:00,246.56,247.6,246.4,247.35,27380.0,224.6108,225.5582,224.4651,225.3305,27380.0
2019-08-02 11:10:00,247.52,248.16,247.52,247.98,32898.0,225.4854,226.0684,225.4854,225.9044,32898.0
2019-08-02 11:20:00,247.95,247.95,246.87,247.07,33472.0,225.8771,225.8771,224.8932,225.0754,33472.0
2019-08-02 11:30:00,246.98,247.13,246.72,246.9,15947.0,224.9934,225.1301,224.7566,224.9205,15947.0
2019-08-02 11:40:00,246.87,247.07,246.56,246.71,40830.0,224.8932,225.0754,224.6108,224.7475,40830.0
2019-08-02 11:50:00,246.76,247.07,246.37,247.06,26034.0,224.793,225.0754,224.4377,225.0663,26034.0
2019-08-02 12:00:00,247.06,247.22,246.81,247.13,28117.0,225.0663,225.2121,224.8386,225.1301,28117.0
2019-08-02 12:10:00,247.11,247.55,247.01,247.5,19946.0,225.1119,225.5127,225.0208,225.4671,19946.0
2019-08-02 12:20:00,247.44,247.44,247.1,247.29,23981.0,225.4125,225.4125,225.1027,225.2758,23981.0
2019-08-02 12:30:00,247.25,247.54,247.04,247.53,30505.0,225.2394,225.5036,225.0481,225.4945,30505.0
2019-08-02 12:40:00,247.48,247.5,247.23,247.23,27547.0,225.4489,225.4671,225.2212,225.2212,27547.0
2019-08-02 12:50:00,247.25,247.4,247.06,247.11,22552.0,225.2394,225.376,225.0663,225.1119,22552.0
2019-08-02 13:00:00,247.04,247.27,246.76,247.27,42428.0,225.0481,225.2576,224.793,225.2576,42428.0
2019-08-02 13:10:00,247.22,247.26,246.96,247.21,22996.0,225.2121,225.2485,224.9752,225.2029,22996.0
2019-08-02 13:20:00,247.16,247.38,247.01,247.15,20787.0,225.1574,225.3578,225.0208,225.1483,20787.0
2019-08-02 13:30:00,247.12,247.45,247.06,247.35,18972.0,225.121,225.4216,225.0663,225.3305,18972.0
2019-08-02 13:40:00,247.33,247.79,247.31,247.49,19436.0,225.3123,225.7313,225.294,225.458,19436.0
2019-08-02 13:50:00,247.49,247.77,247.48,247.54,17347.0,225.458,225.7131,225.4489,225.5036,17347.0
2019-08-02 14:00:00,247.53,248.03,247.44,247.92,20447.0,225.4945,225.95,225.4125,225.8497,20447.0
2019-08-02 14:10:00,247.85,248.35,247.84,248.25,18089.0,225.786,226.2415,225.7769,226.1504,18089.0
2019-08-02 14:20:00,248.2,248.62,248.12,248.48,26965.0,226.1048,226.4874,226.0319,226.3599,26965.0
2019-08-02 14:30:00,248.43,248.55,248.13,248.55,25333.0,226.3143,226.4237,226.041,226.4237,25333.0
2019-08-02 14:40:00,248.45,248.45,248.2,248.31,12253.0,226.3326,226.3326,226.1048,226.205,12253.0
2019-08-02 14:50:00,248.28,248.43,248.0,248.16,28060.0,226.1777,226.3143,225.9226,226.0684,28060.0
2019-08-02 15:00:00,248.17,248.38,247.97,248.18,33643.0,226.0775,226.2688,225.8953,226.0866,33643.0
2019-08-02 15:10:00,248.13,248.21,247.78,248.18,37206.0,226.041,226.1139,225.7222,226.0866,37206.0
2019-08-02 15:20:00,248.16,248.85,248.12,248.62,38099.0,226.0684,226.697,226.0319,226.4874,38099.0
2019-08-02 15:30:00,248.62,249.58,248.62,249.26,67136.0,226.4874,227.362,226.4874,227.0705,67136.0
2019-08-02 15:40:00,249.31,249.37,248.99,249.01,64276.0,227.116,227.1707,226.8245,226.8427,64276.0
2019-08-02 15:50:00,249.01,250.23,248.95,250.02,406795.0,226.8427,227.9541,226.7881,227.7628,406795.0
2019-08-05 09:30:00,248.13,249.47,247.75,248.9,145533.0,226.041,227.2618,225.6949,226.7425,145533.0
2019-08-05 09:40:00,248.78,249.66,248.71,249.43,73486.0,226.6332,227.4348,226.5694,227.2253,73486.0
2019-08-05 09:50:00,249.33,249.94,248.56,249.03,106064.0,227.1342,227.6899,226.4328,226.8609,106064.0
2019-08-05 10:00:00,248.94,249.15,248.18,248.54,156158.0,226.7789,226.9702,226.0866,226.4146,156158.0
2019-08-05 10:10:00,248.56,248.81,246.92,246.99,142266.0,226.4328,226.6605,224.9388,225.0025,142266.0
2019-08-05 10:20:00,247.0,247.94,246.82,247.45,59333.0,225.0116,225.868,224.8477,225.4216,59333.0
2019-08-05 10:30:00,247.45,247.88,246.79,246.94,68052.0,225.4216,225.8133,224.8203,224.957,68052.0
2019-08-05 10:40:00,246.97,247.4,246.97,247.34,52789.0,224.9843,225.376,224.9843,225.3214,52789.0
2019-08-05 10:50:00,247.23,247.89,247.09,247.86,52254.0,225.2212,225.8224,225.0936,225.7951,52254.0
2019-08-05 11:00:00,247.84,248.15,247.79,247.98,52630.0,225.7769,226.0593,225.7313,225.9044,52630.0
2019-08-05 11:10:00,248.0,248.75,247.97,248.59,115649.0,225.9226,226.6059,225.8953,226.4601,115649.0
2019-08-05 11:20:00,248.59,248.63,247.99,248.5,109623.0,226.4601,226.4965,225.9135,226.3781,109623.0
2019-08-05 11:30:00,248.46,248.87,248.28,248.36,123880.0,226.3417,226.7152,226.1777,226.2506,123880.0
2019-08-05 11:40:00,248.36,249.11,248.33,249.07,89419.0,226.2506,226.9338,226.2232,226.8974,89419.0
2019-08-05 11:50:00,249.02,249.12,248.56,248.66,75202.0,226.8518,226.9429,226.4328,226.5239,75202.0
2019-08-05 12:00:00,248.6,249.02,248.36,248.97,91227.0,226.4692,226.8518,226.2506,226.8063,91227.0
2019-08-05 12:10:00,248.95,249.16,248.85,249.13,70589.0,226.7881,226.9794,226.697,226.952,70589.0
2019-08-05 12:20:00,249.1,249.18,247.75,247.95,121532.0,226.9247,226.9976,225.6949,225.8771,121532.0
2019-08-05 12:30:00,248.05,248.38,247.98,248.34,82211.0,225.9682,226.2688,225.9044,226.2324,82211.0
2019-08-05 12:40:00,248.34,248.34,247.09,247.09,112131.0,226.2324,226.2324,225.0936,225.0936,112131.0
2019-08-05 12:50:00,247.04,247.57,246.91,247.39,115584.0,225.0481,225.5309,224.9297,225.3669,115584.0
2019-08-05 13:00:00,247.41,247.8,247.19,247.78,43022.0,225.3851,225.7404,225.1847,225.7222,43022.0
2019-08-05 13:10:00,247.82,247.95,247.55,247.83,48865.0,225.7586,225.8771,225.5127,225.7678,48865.0
2019-08-05 13:20:00,247.8,248.28,247.76,247.8,38703.0,225.7404,226.1777,225.704,225.7404,38703.0
2019-08-05 13:30:00,247.78,248.11,247.65,248.05,77310.0,225.7222,226.0228,225.6038,225.9682,77310.0
2019-08-05 13:40:00,248.06,248.06,247.16,247.5,64086.0,225.9773,225.9773,225.1574,225.4671,64086.0
2019-08-05 13:50:00,247.49,247.51,246.61,246.64,88570.0,225.458,225.4762,224.6564,224.6837,88570.0
2019-08-05 14:00:00,246.61,246.86,246.33,246.45,47543.0,224.6564,224.8841,224.4013,224.5106,47543.0
2019-08-05 14:10:00,246.44,246.74,246.24,246.32,74849.0,224.5015,224.7748,224.3193,224.3922,74849.0
2019-08-05 14:20:00,246.25,246.41,244.86,244.99,114348.0,224.3284,224.4742,223.0622,223.1806,114348.0
2019-08-05 14:30:00,245.0,245.22,244.54,244.55,74668.0,223.1897,223.3901,222.7706,222.7797,74668.0
2019-08-05 14:40:00,244.52,244.58,243.36,243.62,68461.0,222.7524,222.8071,221.6957,221.9325,68461.0
2019-08-05 14:50:00,243.6,244.22,243.49,244.09,138544.0,221.9143,222.4791,221.8141,222.3607,138544.0
2019-08-05 15:00:00,244.09,244.29,242.59,242.68,89226.0,222.3607,222.5429,220.9942,221.0762,89226.0
2019-08-05 15:10:00,242.62,243.84,242.62,243.64,79712.0,221.0216,222.133,221.0216,221.9508,79712.0
2019-08-05 15:20:00,243.68,244.26,243.5,243.73,74185.0,221.9872,222.5156,221.8232,222.0327,74185.0
2019-08-05 15:30:00,243.67,244.95,243.2,244.85,134088.0,221.9781,223.1441,221.5499,223.053,134088.0
2019-08-05 15:40:00,244.9,245.13,244.51,244.86,133505.0,223.0986,223.3081,222.7433,223.0622,133505.0
2019-08-05 15:50:00,244.86,245.21,244.46,244.97,311780.0,223.0622,223.381,222.6978,223.1624,311780.0
2019-08-06 09:30:00,245.93,247.84,245.01,245.58,155042.0,224.0369,225.7769,223.1988,223.7181,155042.0
2019-08-06 09:40:00,245.59,246.7,245.33,245.98,86319.0,223.7272,224.7384,223.4903,224.0824,86319.0
2019-08-06 09:50:00,245.89,246.15,245.51,245.75,46965.0,224.0005,224.2373,223.6543,223.8729,46965.0
2019-08-06 10:00:00,245.63,246.3,245.61,245.65,66305.0,223.7636,224.374,223.7454,223.7818,66305.0
2019-08-06 10:10:00,245.6,245.76,244.76,245.18,67946.0,223.7363,223.882,222.9711,223.3537,67946.0
2019-08-06 10:20:00,245.21,245.83,244.67,244.68,33519.0,223.381,223.9458,222.8891,222.8982,33519.0
2019-08-06 10:30:00,244.67,245.38,244.45,245.28,53276.0,222.8891,223.5359,222.6886,223.4448,53276.0
2019-08-06 10:40:00,245.22,245.95,244.94,245.04,48571.0,223.3901,224.0551,223.135,223.2261,48571.0
2019-08-06 10:50:00,245.08,245.08,244.49,245.01,55959.0,223.2626,223.2626,222.7251,223.1988,55959.0
2019-08-06 11:00:00,245.01,245.24,244.66,245.03,101300.0,223.1988,223.4083,222.88,223.217,101300.0
2019-08-06 11:10:00,244.98,245.08,243.57,243.62,35765.0,223.1715,223.2626,221.887,221.9325,35765.0
2019-08-06 11:20:00,243.6,244.75,243.58,244.7,54149.0,221.9143,222.9619,221.8961,222.9164,54149.0
2019-08-06 11:30:00,244.68,245.14,244.33,245.02,41486.0,222.8982,223.3172,222.5793,223.2079,41486.0
2019-08-06 11:40:00,245.18,245.7,244.9,245.33,84807.0,223.3537,223.8274,223.0986,223.4903,84807.0
2019-08-06 11:50:00,245.32,245.78,245.17,245.67,65530.0,223.4812,223.9003,223.3446,223.8,65530.0
2019-08-06 12:00:00,245.56,245.96,245.22,245.31,47444.0,223.6998,224.0642,223.3901,223.4721,47444.0
2019-08-06 12:10:00,245.35,245.88,245.2,245.44,27337.0,223.5085,223.9913,223.3719,223.5905,27337.0
2019-08-06 12:20:00,245.55,245.61,245.25,245.47,17944.0,223.6907,223.7454,223.4174,223.6178,17944.0
2019-08-06 12:30:00,245.46,245.8,245.45,245.7,20129.0,223.6087,223.9185,223.5996,223.8274,20129.0
2019-08-06 12:40:00,245.74,245.84,245.42,245.46,16535.0,223.8638,223.9549,223.5723,223.6087,16535.0
2019-08-06 12:50:00,245.4,245.4,245.02,245.13,23416.0,223.5541,223.5541,223.2079,223.3081,23416.0
2019-08-06 13:00:00,245.27,245.77,245.25,245.61,20507.0,223.4357,223.8911,223.4174,223.7454,20507.0
2019-08-06 13:10:00,245.62,245.81,245.47,245.61,21711.0,223.7545,223.9276,223.6178,223.7454,21711.0
2019-08-06 13:20:00,245.67,245.78,245.32,245.33,25662.0,223.8,223.9003,223.4812,223.4903,25662.0
2019-08-06 13:30:00,245.32,245.86,245.16,245.86,29036.0,223.4812,223.9731,223.3354,223.9731,29036.0
2019-08-06 13:40:00,245.76,245.91,245.63,245.81,79265.0,223.882,224.0187,223.7636,223.9276,79265.0
2019-08-06 13:50:00,245.75,245.91,245.38,245.42,46362.0,223.8729,224.0187,223.5359,223.5723,46362.0
2019-08-06 14:00:00,245.43,245.43,244.94,245.22,33549.0,223.5814,223.5814,223.135,223.3901,33549.0
2019-08-06 14:10:00,245.26,246.14,245.25,246.14,27524.0,223.4265,224.2282,223.4174,224.2282,27524.0
2019-08-06 14:20:00,246.2,246.43,245.96,246.4,23240.0,224.2829,224.4924,224.0642,224.4651,23240.0
2019-08-06 14:30:00,246.35,246.89,246.18,246.6,24854.0,224.4195,224.9114,224.2646,224.6473,24854.0
2019-08-06 14:40:00,246.58,246.98,246.45,246.62,23115.0,224.629,224.9934,224.5106,224.6655,23115.0
2019-08-06 14:50:00,246.62,246.73,246.14,246.41,26842.0,224.6655,224.7657,224.2282,224.4742,26842.0
2019-08-06 15:00:00,246.45,246.57,246.13,246.13,27651.0,224.5106,224.6199,224.2191,224.2191,27651.0
2019-08-06 15:10:00,246.13,246.58,246.06,246.52,30467.0,224.2191,224.629,224.1553,224.5744,30467.0
2019-08-06 15:20:00,246.53,246.77,246.01,246.27,36365.0,224.5835,224.8021,224.1098,224.3466,36365.0
2019-08-06 15:30:00,246.28,247.0,246.17,246.96,45065.0,224.3557,225.0116,224.2555,224.9752,45065.0
2019-08-06 15:40:00,246.91,247.16,246.6,247.09,51522.0,224.9297,225.1574,224.6473,225.0936,51522.0
2019-08-06 15:50:00,247.12,248.27,247.08,248.25,309995.0,225.121,226.1686,225.0845,226.1504,309995.0
2019-08-07 09:30:00,246.27,246.96,243.81,244.53,118808.0,224.3466,224.9752,222.1056,222.7615,118808.0
2019-08-07 09:40:00,244.44,244.77,241.58,242.14,73513.0,222.6795,222.9802,220.0741,220.5843,73513.0
2019-08-07 09:50:00,242.02,242.82,241.26,242.07,80761.0,220.475,221.2038,219.7826,220.5205,80761.0
2019-08-07 10:00:00,242.07,243.18,242.07,242.91,66568.0,220.5205,221.5317,220.5205,221.2857,66568.0
2019-08-07 10:10:00,242.89,243.63,242.57,243.14,64829.0,221.2675,221.9416,220.976,221.4953,64829.0
2019-08-07 10:20:00,243.15,243.37,242.64,243.18,75884.0,221.5044,221.7048,221.0398,221.5317,75884.0
2019-08-07 10:30:00,243.08,244.15,243.01,243.99,59814.0,221.4406,222.4154,221.3768,222.2696,59814.0
2019-08-07 10:40:00,244.01,244.67,243.74,244.46,55243.0,222.2878,222.8891,222.0419,222.6978,55243.0
2019-08-07 10:50:00,244.42,244.94,244.16,244.56,83729.0,222.6613,223.135,222.4245,222.7889,83729.0
2019-08-07 11:00:00,244.44,244.76,244.03,244.76,42560.0,222.6795,222.9711,222.306,222.9711,42560.0
2019-08-07 11:10:00,244.75,245.22,244.39,244.62,44999.0,222.9619,223.3901,222.634,222.8435,44999.0
2019-08-07 11:20:00,244.62,244.78,243.93,243.99,30891.0,222.8435,222.9893,222.2149,222.2696,30891.0
2019-08-07 11:30:00,243.94,244.01,243.21,243.29,91241.0,222.2241,222.2878,221.559,221.6319,91241.0
2019-08-07 11:40:00,243.29,243.29,242.51,242.86,43255.0,221.6319,221.6319,220.9214,221.2402,43255.0
2019-08-07 11:50:00,242.82,243.16,242.31,243.0,43376.0,221.2038,221.5135,220.7392,221.3677,43376.0
2019-08-07 12:00:00,243.04,243.12,242.83,242.93,31321.0,221.4042,221.477,221.2129,221.304,31321.0
2019-08-07 12:10:00,242.96,243.6,242.89,243.3,26450.0,221.3313,221.9143,221.2675,221.641,26450.0
2019-08-07 12:20:00,243.27,243.58,242.76,243.45,23806.0,221.6137,221.8961,221.1491,221.7777,23806.0
2019-08-07 12:30:00,243.47,244.07,243.37,244.01,28456.0,221.7959,222.3425,221.7048,222.2878,28456.0
2019-08-07 12:40:00,244.02,244.27,243.89,243.89,35022.0,222.2969,222.5247,222.1785,222.1785,35022.0
2019-08-07 12:50:00,243.88,244.34,243.86,244.28,46123.0,222.1694,222.5884,222.1512,222.5338,46123.0
2019-08-07 13:00:00,244.28,244.67,244.25,244.67,34622.0,222.5338,222.8891,222.5065,222.8891,34622.0
2019-08-07 13:10:00,244.73,244.78,244.3,244.71,22042.0,222.9437,222.9893,222.552,222.9255,22042.0
2019-08-07 13:20:00,244.69,244.75,244.22,244.43,35978.0,222.9073,222.9619,222.4791,222.6704,35978.0
2019-08-07 13:30:00,244.44,244.99,244.44,244.96,53371.0,222.6795,223.1806,222.6795,223.1532,53371.0
2019-08-07 13:40:00,245.0,245.5,245.0,245.23,52141.0,223.1897,223.6452,223.1897,223.3992,52141.0
2019-08-07 13:50:00,245.25,245.29,244.67,244.69,30366.0,223.4174,223.4539,222.8891,222.9073,30366.0
2019-08-07 14:00:00,244.72,245.11,244.69,245.0,41652.0,222.9346,223.2899,222.9073,223.1897,41652.0
2019-08-07 14:10:00,245.0,245.07,244.02,244.08,32458.0,223.1897,223.2535,222.2969,222.3516,32458.0
2019-08-07 14:20:00,244.13,244.83,244.04,244.79,21539.0,222.3971,223.0348,222.3151,222.9984,21539.0
2019-08-07 14:30:00,244.74,244.84,244.39,244.5,34484.0,222.9528,223.0439,222.634,222.7342,34484.0
2019-08-07 14:40:00,244.44,245.8,244.42,245.51,25787.0,222.6795,223.9185,222.6613,223.6543,25787.0
2019-08-07 14:50:00,245.54,246.13,245.5,246.11,31105.0,223.6816,224.2191,223.6452,224.2009,31105.0
2019-08-07 15:00:00,246.09,246.28,245.53,246.07,37424.0,224.1827,224.3557,223.6725,224.1644,37424.0
2019-08-07 15:10:00,246.08,246.27,245.7,246.27,24043.0,224.1735,224.3466,223.8274,224.3466,24043.0
2019-08-07 15:20:00,246.29,246.79,246.21,246.72,47573.0,224.3648,224.8203,224.292,224.7566,47573.0
2019-08-07 15:30:00,246.79,247.04,246.41,246.79,41094.0,224.8203,225.0481,224.4742,224.8203,41094.0
2019-08-07 15:40:00,246.79,246.91,246.3,246.4,49757.0,224.8203,224.9297,224.374,224.4651,49757.0
2019-08-07 15:50:00,246.46,246.91,245.99,246.4,131984.0,224.5197,224.9297,224.0916,224.4651,131984.0
2019-08-08 09:30:00,246.19,247.39,245.07,245.26,105014.0,224.2738,225.3669,223.2535,223.4265,105014.0
2019-08-08 09:40:00,245.48,246.28,245.2,245.96,67530.0,223.627,224.3557,223.3719,224.0642,67530.0
2019-08-08 09:50:00,246.08,246.1,244.68,244.81,76202.0,224.1735,224.1918,222.8982,223.0166,76202.0
2019-08-08 10:00:00,244.78,245.41,244.17,244.2,58266.0,222.9893,223.5632,222.4336,222.4609,58266.0
2019-08-08 10:10:00,244.28,244.28,243.37,244.07,107267.0,222.5338,222.5338,221.7048,222.3425,107267.0
2019-08-08 10:20:00,244.06,244.14,243.55,243.67,65903.0,222.3334,222.4062,221.8688,221.9781,65903.0
2019-08-08 10:30:00,243.78,245.17,243.72,244.68,73725.0,222.0783,223.3446,222.0236,222.8982,73725.0
2019-08-08 10:40:00,244.62,245.3,244.51,245.2,52564.0,222.8435,223.463,222.7433,223.3719,52564.0
2019-08-08 10:50:00,245.2,245.25,244.69,244.79,56710.0,223.3719,223.4174,222.9073,222.9984,56710.0
2019-08-08 11:00:00,244.72,244.88,244.09,244.15,43581.0,222.9346,223.0804,222.3607,222.4154,43581.0
2019-08-08 11:10:00,244.16,244.56,244.1,244.49,41728.0,222.4245,222.7889,222.3698,222.7251,41728.0
2019-08-08 11:20:00,244.55,245.34,244.48,245.26,65039.0,222.7797,223.4994,222.716,223.4265,65039.0
2019-08-08 11:30:00,245.18,245.47,244.98,245.38,87404.0,223.3537,223.6178,223.1715,223.5359,87404.0
2019-08-08 11:40:00,245.36,245.87,245.27,245.41,39527.0,223.5176,223.9822,223.4357,223.5632,39527.0
2019-08-08 11:50:00,245.42,245.88,245.3,245.59,27996.0,223.5723,223.9913,223.463,223.7272,27996.0
2019-08-08 12:00:00,245.6,246.09,245.6,245.93,45942.0,223.7363,224.1827,223.7363,224.0369,45942.0
2019-08-08 12:10:00,245.94,246.14,245.82,246.11,34905.0,224.046,224.2282,223.9367,224.2009,34905.0
2019-08-08 12:20:00,246.08,246.16,245.75,245.83,30067.0,224.1735,224.2464,223.8729,223.9458,30067.0
2019-08-08 12:30:00,245.8,245.98,245.4,245.59,27496.0,223.9185,224.0824,223.5541,223.7272,27496.0
2019-08-08 12:40:00,245.62,246.04,245.62,245.83,32038.0,223.7545,224.1371,223.7545,223.9458,32038.0
2019-08-08 12:50:00,245.95,246.54,245.89,246.54,16598.0,224.0551,224.5926,224.0005,224.5926,16598.0
2019-08-08 13:00:00,246.58,246.68,246.34,246.37,16247.0,224.629,224.7201,224.4104,224.4377,16247.0
2019-08-08 13:10:00,246.38,246.64,246.35,246.44,19850.0,224.4468,224.6837,224.4195,224.5015,19850.0
2019-08-08 13:20:00,246.42,246.74,245.99,245.99,75158.0,224.4833,224.7748,224.0916,224.0916,75158.0
2019-08-08 13:30:00,245.99,246.26,245.96,246.14,19774.0,224.0916,224.3375,224.0642,224.2282,19774.0
2019-08-08 13:40:00,246.16,246.5,246.12,246.38,23626.0,224.2464,224.5562,224.21,224.4468,23626.0
2019-08-08 13:50:00,246.43,247.17,246.43,246.64,62620.0,224.4924,225.1665,224.4924,224.6837,62620.0
2019-08-08 14:00:00,246.64,246.64,246.0,246.21,19994.0,224.6837,224.6837,224.1007,224.292,19994.0
2019-08-08 14:10:00,246.12,246.38,246.04,246.15,17407.0,224.21,224.4468,224.1371,224.2373,17407.0
2019-08-08 14:20:00,246.17,246.46,246.12,246.46,12898.0,224.2555,224.5197,224.21,224.5197,12898.0
2019-08-08 14:30:00,246.46,246.69,245.95,246.28,13338.0,224.5197,224.7292,224.0551,224.3557,13338.0
2019-08-08 14:40:00,246.37,246.58,245.81,245.81,25840.0,224.4377,224.629,223.9276,223.9276,25840.0
2019-08-08 14:50:00,245.87,246.48,245.87,246.2,16814.0,223.9822,224.5379,223.9822,224.2829,16814.0
2019-08-08 15:00:00,246.2,246.67,246.14,246.6,11054.0,224.2829,224.711,224.2282,224.6473,11054.0
2019-08-08 15:10:00,246.58,246.58,245.96,246.07,18295.0,224.629,224.629,224.0642,224.1644,18295.0
2019-08-08 15:20:00,246.1,246.48,246.04,246.41,20447.0,224.1918,224.5379,224.1371,224.4742,20447.0
2019-08-08 15:30:00,246.37,246.73,246.27,246.73,28864.0,224.4377,224.7657,224.3466,224.7657,28864.0
2019-08-08 15:40:00,246.71,247.32,246.69,247.13,47957.0,224.7475,225.3032,224.7292,225.1301,47957.0
2019-08-08 15:50:00,247.12,247.67,247.11,247.62,146142.0,225.121,225.622,225.1119,225.5765,146142.0
2019-08-09 09:30:00,247.72,248.38,247.01,247.19,57985.0,225.6675,226.2688,225.0208,225.1847,57985.0
2019-08-09 09:40:00,247.42,247.42,246.72,247.17,17378.0,225.3943,225.3943,224.7566,225.1665,17378.0
2019-08-09 09:50:00,247.06,247.16,246.14,246.72,30477.0,225.0663,225.1574,224.2282,224.7566,30477.0
2019-08-09 10:00:00,246.78,247.12,246.4,246.45,53362.0,224.8112,225.121,224.4651,224.5106,53362.0
2019-08-09 10:10:00,246.51,246.93,246.19,246.32,39699.0,224.5653,224.9479,224.2738,224.3922,39699.0
2019-08-09 10:20:00,246.48,247.13,246.39,246.5,123871.0,224.5379,225.1301,224.4559,224.5562,123871.0
2019-08-09 10:30:00,246.53,246.79,246.28,246.37,72567.0,224.5835,224.8203,224.3557,224.4377,72567.0
2019-08-09 10:40:00,246.42,246.75,246.14,246.75,37893.0,224.4833,224.7839,224.2282,224.7839,37893.0
2019-08-09 10:50:00,246.75,247.24,246.65,247.1,55943.0,224.7839,225.2303,224.6928,225.1027,55943.0
2019-08-09 11:00:00,247.06,247.4,246.87,246.94,46859.0,225.0663,225.376,224.8932,224.957,46859.0
2019-08-09 11:10:00,246.86,247.58,246.86,247.4,18050.0,224.8841,225.54,224.8841,225.376,18050.0
2019-08-09 11:20:00,247.27,247.29,246.34,246.35,34583.0,225.2576,225.2758,224.4104,224.4195,34583.0
2019-08-09 11:30:00,246.3,246.95,246.29,246.91,17767.0,224.374,224.9661,224.3648,224.9297,17767.0
2019-08-09 11:40:00,246.77,247.15,246.77,247.14,15046.0,224.8021,225.1483,224.8021,225.1392,15046.0
2019-08-09 11:50:00,247.06,247.4,246.97,247.22,29697.0,225.0663,225.376,224.9843,225.2121,29697.0
2019-08-09 12:00:00,247.2,247.45,247.11,247.37,12720.0,225.1938,225.4216,225.1119,225.3487,12720.0
2019-08-09 12:10:00,247.43,247.58,246.9,247.12,23445.0,225.4034,225.54,224.9205,225.121,23445.0
2019-08-09 12:20:00,247.12,247.68,246.99,247.6,17074.0,225.121,225.6311,225.0025,225.5582,17074.0
2019-08-09 12:30:00,247.55,247.86,247.34,247.68,23318.0,225.5127,225.7951,225.3214,225.6311,23318.0
2019-08-09 12:40:00,247.6,248.31,247.59,248.29,25207.0,225.5582,226.205,225.5491,226.1868,25207.0
2019-08-09 12:50:00,248.31,249.62,248.27,248.53,106787.0,226.205,227.3984,226.1686,226.4054,106787.0
2019-08-09 13:00:00,248.49,249.03,248.48,248.88,27193.0,226.369,226.8609,226.3599,226.7243,27193.0
2019-08-09 13:10:00,248.79,249.07,248.69,248.92,25640.0,226.6423,226.8974,226.5512,226.7607,25640.0
2019-08-09 13:20:00,248.91,249.5,248.91,249.38,36498.0,226.7516,227.2891,226.7516,227.1798,36498.0
2019-08-09 13:30:00,249.39,249.86,249.39,249.58,44739.0,227.1889,227.617,227.1889,227.362,44739.0
2019-08-09 13:40:00,249.58,249.69,249.16,249.34,22274.0,227.362,227.4622,226.9794,227.1433,22274.0
2019-08-09 13:50:00,249.25,249.45,249.02,249.27,43013.0,227.0613,227.2435,226.8518,227.0796,43013.0
2019-08-09 14:00:00,249.26,249.64,249.19,249.32,16439.0,227.0705,227.4166,227.0067,227.1251,16439.0
2019-08-09 14:10:00,249.4,249.55,249.34,249.44,19913.0,227.198,227.3346,227.1433,227.2344,19913.0
2019-08-09 14:20:00,249.46,249.49,249.23,249.43,26954.0,227.2527,227.28,227.0431,227.2253,26954.0
2019-08-09 14:30:00,249.44,249.53,249.15,249.29,24220.0,227.2344,227.3164,226.9702,227.0978,24220.0
2019-08-09 14:40:00,249.28,249.49,249.19,249.36,27712.0,227.0887,227.28,227.0067,227.1616,27712.0
2019-08-09 14:50:00,249.38,249.54,249.14,249.4,20612.0,227.1798,227.3255,226.9611,227.198,20612.0
2019-08-09 15:00:00,249.45,250.42,249.41,250.2,57258.0,227.2435,228.1272,227.2071,227.9268,57258.0
2019-08-09 15:10:00,250.15,250.26,249.83,249.83,33271.0,227.8812,227.9814,227.5897,227.5897,33271.0
2019-08-09 15:20:00,249.82,249.9,249.31,249.38,41715.0,227.5806,227.6535,227.116,227.1798,41715.0
2019-08-09 15:30:00,249.33,249.63,249.17,249.46,63790.0,227.1342,227.4075,226.9885,227.2527,63790.0
2019-08-09 15:40:00,249.44,249.46,249.14,249.28,48678.0,227.2344,227.2527,226.9611,227.0887,48678.0
2019-08-09 15:50:00,249.28,249.37,248.5,248.6,174981.0,227.0887,227.1707,226.3781,226.4692,174981.0
2019-08-12 09:30:00,246.79,247.41,246.02,246.54,91206.0,224.8203,225.3851,224.1189,224.5926,91206.0
2019-08-12 09:40:00,246.44,247.28,246.24,246.98,35341.0,224.5015,225.2667,224.3193,224.9934,35341.0
2019-08-12 09:50:00,246.95,247.21,246.17,246.44,25552.0,224.9661,225.2029,224.2555,224.5015,25552.0
2019-08-12 10:00:00,246.37,246.72,245.75,245.89,33293.0,224.4377,224.7566,223.8729,224.0005,33293.0
2019-08-12 10:10:00,245.95,246.87,245.89,246.79,32902.0,224.0551,224.8932,224.0005,224.8203,32902.0
2019-08-12 10:20:00,246.83,247.41,246.56,247.02,30659.0,224.8568,225.3851,224.6108,225.0299,30659.0
2019-08-12 10:30:00,247.06,247.75,247.04,247.58,75406.0,225.0663,225.6949,225.0481,225.54,75406.0
2019-08-12 10:40:00,247.58,247.85,247.04,247.21,85875.0,225.54,225.786,225.0481,225.2029,85875.0
2019-08-12 10:50:00,247.18,247.96,247.18,247.54,23751.0,225.1756,225.8862,225.1756,225.5036,23751.0
2019-08-12 11:00:00,247.54,247.55,246.39,246.81,110678.0,225.5036,225.5127,224.4559,224.8386,110678.0
2019-08-12 11:10:00,246.7,246.95,246.32,246.75,23115.0,224.7384,224.9661,224.3922,224.7839,23115.0
2019-08-12 11:20:00,246.8,247.08,246.56,246.9,24491.0,224.8294,225.0845,224.6108,224.9205,24491.0
2019-08-12 11:30:00,246.85,246.96,246.44,246.78,32306.0,224.875,224.9752,224.5015,224.8112,32306.0
2019-08-12 11:40:00,246.7,246.95,246.57,246.69,19418.0,224.7384,224.9661,224.6199,224.7292,19418.0
2019-08-12 11:50:00,246.7,246.89,246.43,246.61,26893.0,224.7384,224.9114,224.4924,224.6564,26893.0
2019-08-12 12:00:00,246.56,246.61,246.13,246.31,22842.0,224.6108,224.6564,224.2191,224.3831,22842.0
2019-08-12 12:10:00,246.23,246.62,246.14,246.23,21164.0,224.3102,224.6655,224.2282,224.3102,21164.0
2019-08-12 12:20:00,246.24,246.44,246.04,246.23,15429.0,224.3193,224.5015,224.1371,224.3102,15429.0
2019-08-12 12:30:00,246.24,246.27,245.71,245.86,51731.0,224.3193,224.3466,223.8365,223.9731,51731.0
2019-08-12 12:40:00,245.86,245.86,245.26,245.39,70384.0,223.9731,223.9731,223.4265,223.545,70384.0
2019-08-12 12:50:00,245.45,245.84,245.35,245.69,16839.0,223.5996,223.9549,223.5085,223.8183,16839.0
2019-08-12 13:00:00,245.62,245.93,245.58,245.58,17092.0,223.7545,224.0369,223.7181,223.7181,17092.0
2019-08-12 13:10:00,245.61,245.87,245.56,245.81,41114.0,223.7454,223.9822,223.6998,223.9276,41114.0
2019-08-12 13:20:00,245.81,245.93,245.71,245.8,16528.0,223.9276,224.0369,223.8365,223.9185,16528.0
2019-08-12 13:30:00,245.76,245.94,245.46,245.55,29031.0,223.882,224.046,223.6087,223.6907,29031.0
2019-08-12 13:40:00,245.49,245.85,245.42,245.73,20026.0,223.6361,223.964,223.5723,223.8547,20026.0
2019-08-12 13:50:00,245.68,245.83,245.47,245.73,13907.0,223.8092,223.9458,223.6178,223.8547,13907.0
2019-08-12 14:00:00,245.76,245.85,245.6,245.76,15593.0,223.882,223.964,223.7363,223.882,15593.0
2019-08-12 14:10:00,245.69,245.85,245.3,245.3,24945.0,223.8183,223.964,223.463,223.463,24945.0
2019-08-12 14:20:00,245.29,245.45,244.83,244.98,27491.0,223.4539,223.5996,223.0348,223.1715,27491.0
2019-08-12 14:30:00,244.93,245.03,244.67,244.89,28396.0,223.1259,223.217,222.8891,223.0895,28396.0
2019-08-12 14:40:00,244.94,244.94,244.31,244.42,37552.0,223.135,223.135,222.5611,222.6613,37552.0
2019-08-12 14:50:00,244.36,244.61,244.11,244.3,28252.0,222.6067,222.8344,222.3789,222.552,28252.0
2019-08-12 15:00:00,244.48,244.79,244.47,244.56,26338.0,222.716,222.9984,222.7069,222.7889,26338.0
2019-08-12 15:10:00,244.51,244.62,244.23,244.5,37828.0,222.7433,222.8435,222.4882,222.7342,37828.0
2019-08-12 15:20:00,244.42,244.44,244.07,244.28,22113.0,222.6613,222.6795,222.3425,222.5338,22113.0
2019-08-12 15:30:00,244.3,244.45,243.82,244.05,19063.0,222.552,222.6886,222.1147,222.3243,19063.0
2019-08-12 15:40:00,244.03,244.43,243.76,243.83,29306.0,222.306,222.6704,222.0601,222.1238,29306.0
2019-08-12 15:50:00,243.74,243.89,243.03,243.14,170694.0,222.0419,222.1785,221.3951,221.4953,170694.0
2019-08-13 09:30:00,241.68,244.66,241.51,244.09,99989.0,220.1652,222.88,220.0104,222.3607,99989.0
2019-08-13 09:40:00,244.07,247.31,243.48,246.8,122767.0,222.3425,225.294,221.805,224.8294,122767.0
2019-08-13 09:50:00,246.72,247.42,246.1,247.05,95792.0,224.7566,225.3943,224.1918,225.0572,95792.0
2019-08-13 10:00:00,247.05,247.84,246.55,247.46,61757.0,225.0572,225.7769,224.6017,225.4307,61757.0
2019-08-13 10:10:00,247.5,248.44,247.38,248.3,69490.0,225.4671,226.3235,225.3578,226.1959,69490.0
2019-08-13 10:20:00,248.37,248.43,247.62,248.07,56066.0,226.2597,226.3143,225.5765,225.9864,56066.0
2019-08-13 10:30:00,248.13,248.2,247.81,248.18,38467.0,226.041,226.1048,225.7495,226.0866,38467.0
2019-08-13 10:40:00,248.18,248.19,247.27,247.91,66336.0,226.0866,226.0957,225.2576,225.8406,66336.0
2019-08-13 10:50:00,248.02,248.17,247.59,248.14,42898.0,225.9408,226.0775,225.5491,226.0502,42898.0
2019-08-13 11:00:00,248.2,248.53,247.82,248.41,48845.0,226.1048,226.4054,225.7586,226.2961,48845.0
2019-08-13 11:10:00,248.37,248.78,247.62,247.93,45486.0,226.2597,226.6332,225.5765,225.8589,45486.0
2019-08-13 11:20:00,248.01,248.38,247.88,247.99,29391.0,225.9317,226.2688,225.8133,225.9135,29391.0
2019-08-13 11:30:00,247.93,248.25,247.77,247.89,32640.0,225.8589,226.1504,225.7131,225.8224,32640.0
2019-08-13 11:40:00,247.91,248.32,247.87,248.19,24269.0,225.8406,226.2141,225.8042,226.0957,24269.0
2019-08-13 11:50:00,248.26,248.49,247.91,248.18,21811.0,226.1595,226.369,225.8406,226.0866,21811.0
2019-08-13 12:00:00,248.25,248.26,247.85,247.97,20244.0,226.1504,226.1595,225.786,225.8953,20244.0
2019-08-13 12:10:00,247.99,248.23,247.69,248.16,25452.0,225.9135,226.1321,225.6402,226.0684,25452.0
2019-08-13 12:20:00,248.17,248.69,248.15,248.33,28225.0,226.0775,226.5512,226.0593,226.2232,28225.0
2019-08-13 12:30:00,248.34,248.34,247.78,247.88,17549.0,226.2324,226.2324,225.7222,225.8133,17549.0
2019-08-13 12:40:00,247.91,248.24,247.77,248.16,20350.0,225.8406,226.1413,225.7131,226.0684,20350.0
2019-08-13 12:50:00,248.14,248.31,247.79,248.05,43799.0,226.0502,226.205,225.7313,225.9682,43799.0
2019-08-13 13:00:00,248.08,248.32,247.91,248.24,24386.0,225.9955,226.2141,225.8406,226.1413,24386.0
2019-08-13 13:10:00,248.29,248.47,247.75,247.91,47912.0,226.1868,226.3508,225.6949,225.8406,47912.0
2019-08-13 13:20:00,247.92,248.19,247.63,248.01,27347.0,225.8497,226.0957,225.5856,225.9317,27347.0
2019-08-13 13:30:00,248.01,248.29,247.82,248.15,24850.0,225.9317,226.1868,225.7586,226.0593,24850.0
2019-08-13 13:40:00,248.15,248.8,248.15,248.59,28047.0,226.0593,226.6514,226.0593,226.4601,28047.0
2019-08-13 13:50:00,248.59,248.79,248.55,248.64,35981.0,226.4601,226.6423,226.4237,226.5056,35981.0
2019-08-13 14:00:00,248.69,248.99,248.6,248.95,22819.0,226.5512,226.8245,226.4692,226.7881,22819.0
2019-08-13 14:10:00,248.96,249.37,248.88,248.88,36618.0,226.7972,227.1707,226.7243,226.7243,36618.0
2019-08-13 14:20:00,248.91,249.58,248.91,249.58,25087.0,226.7516,227.362,226.7516,227.362,25087.0
2019-08-13 14:30:00,249.6,250.3,249.44,250.15,61780.0,227.3802,228.0179,227.2344,227.8812,61780.0
2019-08-13 14:40:00,250.12,250.46,249.66,249.72,83095.0,227.8539,228.1636,227.4348,227.4895,83095.0
2019-08-13 14:50:00,249.73,249.89,249.49,249.63,78767.0,227.4986,227.6444,227.28,227.4075,78767.0
2019-08-13 15:00:00,249.65,249.75,249.32,249.34,40031.0,227.4257,227.5168,227.1251,227.1433,40031.0
2019-08-13 15:10:00,249.39,249.61,249.24,249.58,28340.0,227.1889,227.3893,227.0522,227.362,28340.0
2019-08-13 15:20:00,249.6,249.62,249.33,249.49,35395.0,227.3802,227.3984,227.1342,227.28,35395.0
2019-08-13 15:30:00,249.49,249.72,249.33,249.64,39723.0,227.28,227.4895,227.1342,227.4166,39723.0
2019-08-13 15:40:00,249.66,249.72,249.37,249.62,49591.0,227.4348,227.4895,227.1707,227.3984,49591.0
2019-08-13 15:50:00,249.59,249.59,249.13,249.27,146682.0,227.3711,227.3711,226.952,227.0796,146682.0
2019-08-14 09:30:00,246.73,247.04,244.25,246.21,129704.0,224.7657,225.0481,222.5065,224.292,129704.0
2019-08-14 09:40:00,246.13,246.69,245.48,246.26,62482.0,224.2191,224.7292,223.627,224.3375,62482.0
2019-08-14 09:50:00,246.28,246.93,246.04,246.81,42310.0,224.3557,224.9479,224.1371,224.8386,42310.0
2019-08-14 10:00:00,246.92,246.99,245.8,246.42,56058.0,224.9388,225.0025,223.9185,224.4833,56058.0
2019-08-14 10:10:00,246.33,247.23,246.18,246.7,79316.0,224.4013,225.2212,224.2646,224.7384,79316.0
2019-08-14 10:20:00,246.76,248.0,246.76,247.7,49116.0,224.793,225.9226,224.793,225.6493,49116.0
2019-08-14 10:30:00,247.62,248.41,247.14,247.14,120760.0,225.5765,226.2961,225.1392,225.1392,120760.0
2019-08-14 10:40:00,247.23,247.4,246.74,247.0,72690.0,225.2212,225.376,224.7748,225.0116,72690.0
2019-08-14 10:50:00,247.05,247.81,246.76,246.76,48250.0,225.0572,225.7495,224.793,224.793,48250.0
2019-08-14 11:00:00,246.81,247.17,246.04,246.14,165281.0,224.8386,225.1665,224.1371,224.2282,165281.0
2019-08-14 11:10:00,246.2,246.46,245.37,245.46,45088.0,224.2829,224.5197,223.5267,223.6087,45088.0
2019-08-14 11:20:00,245.46,246.25,245.46,246.0,49135.0,223.6087,224.3284,223.6087,224.1007,49135.0
2019-08-14 11:30:00,245.99,246.43,245.98,246.07,26352.0,224.0916,224.4924,224.0824,224.1644,26352.0
2019-08-14 11:40:00,246.1,246.14,245.34,245.53,77776.0,224.1918,224.2282,223.4994,223.6725,77776.0
2019-08-14 11:50:00,245.55,246.09,245.53,245.76,33475.0,223.6907,224.1827,223.6725,223.882,33475.0
2019-08-14 12:00:00,245.69,245.69,244.76,244.76,38630.0,223.8183,223.8183,222.9711,222.9711,38630.0
2019-08-14 12:10:00,244.83,244.9,244.25,244.57,65970.0,223.0348,223.0986,222.5065,222.798,65970.0
2019-08-14 12:20:00,244.51,244.71,244.26,244.56,17084.0,222.7433,222.9255,222.5156,222.7889,17084.0
2019-08-14 12:30:00,244.66,244.89,244.34,244.36,24640.0,222.88,223.0895,222.5884,222.6067,24640.0
2019-08-14 12:40:00,244.55,244.55,244.1,244.1,21074.0,222.7797,222.7797,222.3698,222.3698,21074.0
2019-08-14 12:50:00,244.1,244.24,243.78,244.0,42885.0,222.3698,222.4973,222.0783,222.2787,42885.0
2019-08-14 13:00:00,243.96,244.29,243.72,244.08,63280.0,222.2423,222.5429,222.0236,222.3516,63280.0
2019-08-14 13:10:00,244.12,244.97,244.05,244.47,91927.0,222.388,223.1624,222.3243,222.7069,91927.0
2019-08-14 13:20:00,244.45,245.58,244.4,245.19,20783.0,222.6886,223.7181,222.6431,223.3628,20783.0
2019-08-14 13:30:00,245.2,245.57,245.07,245.53,24741.0,223.3719,223.7089,223.2535,223.6725,24741.0
2019-08-14 13:40:00,245.52,246.07,245.4,245.48,54691.0,223.6634,224.1644,223.5541,223.627,54691.0
2019-08-14 13:50:00,245.58,246.02,245.42,245.59,41882.0,223.7181,224.1189,223.5723,223.7272,41882.0
2019-08-14 14:00:00,245.63,245.67,244.9,245.67,80903.0,223.7636,223.8,223.0986,223.8,80903.0
2019-08-14 14:10:00,245.65,245.84,244.82,245.25,27293.0,223.7818,223.9549,223.0257,223.4174,27293.0
2019-08-14 14:20:00,245.34,245.44,244.84,244.95,45870.0,223.4994,223.5905,223.0439,223.1441,45870.0
2019-08-14 14:30:00,244.96,245.05,244.46,244.48,60885.0,223.1532,223.2352,222.6978,222.716,60885.0
2019-08-14 14:40:00,244.51,244.72,244.12,244.39,47777.0,222.7433,222.9346,222.388,222.634,47777.0
2019-08-14 14:50:00,244.35,245.13,244.24,244.96,69437.0,222.5976,223.3081,222.4973,223.1532,69437.0
2019-08-14 15:00:00,244.96,245.45,244.71,245.16,30862.0,223.1532,223.5996,222.9255,223.3354,30862.0
2019-08-14 15:10:00,245.19,245.36,244.44,244.45,31628.0,223.3628,223.5176,222.6795,222.6886,31628.0
2019-08-14 15:20:00,244.46,245.07,243.98,244.73,54885.0,222.6978,223.2535,222.2605,222.9437,54885.0
2019-08-14 15:30:00,244.65,244.72,244.06,244.31,55480.0,222.8708,222.9346,222.3334,222.5611,55480.0
2019-08-14 15:40:00,244.3,244.46,243.6,243.62,64905.0,222.552,222.6978,221.9143,221.9325,64905.0
2019-08-14 15:50:00,243.65,243.96,243.01,243.24,189852.0,221.9599,222.2423,221.3768,221.5864,189852.0
2019-08-15 09:30:00,244.35,245.26,243.35,245.0,136467.0,222.5976,223.4265,221.6866,223.1897,136467.0
2019-08-15 09:40:00,244.9,245.0,243.73,244.15,56271.0,223.0986,223.1897,222.0327,222.4154,56271.0
2019-08-15 09:50:00,243.99,244.24,243.4,243.81,87366.0,222.2696,222.4973,221.7321,222.1056,87366.0
2019-08-15 10:00:00,243.76,244.17,243.27,243.38,55961.0,222.0601,222.4336,221.6137,221.7139,55961.0
2019-08-15 10:10:00,243.31,243.66,242.7,243.17,53371.0,221.6501,221.969,221.0944,221.5226,53371.0
2019-08-15 10:20:00,243.04,243.96,242.99,243.48,38314.0,221.4042,222.2423,221.3586,221.805,38314.0
2019-08-15 10:30:00,243.37,243.91,243.0,243.44,56683.0,221.7048,222.1967,221.3677,221.7686,56683.0
2019-08-15 10:40:00,243.44,244.51,243.32,243.97,34242.0,221.7686,222.7433,221.6592,222.2514,34242.0
2019-08-15 10:50:00,243.9,244.16,243.72,243.99,33840.0,222.1876,222.4245,222.0236,222.2696,33840.0
2019-08-15 11:00:00,243.95,244.01,243.43,243.5,51120.0,222.2332,222.2878,221.7595,221.8232,51120.0
2019-08-15 11:10:00,243.42,243.75,243.26,243.4,51165.0,221.7503,222.051,221.6046,221.7321,51165.0
2019-08-15 11:20:00,243.39,243.94,243.07,243.92,31313.0,221.723,222.2241,221.4315,222.2058,31313.0
2019-08-15 11:30:00,243.96,244.45,243.91,244.05,30653.0,222.2423,222.6886,222.1967,222.3243,30653.0
2019-08-15 11:40:00,244.01,244.19,243.69,243.7,24280.0,222.2878,222.4518,221.9963,222.0054,24280.0
2019-08-15 11:50:00,243.76,243.83,243.37,243.81,41720.0,222.0601,222.1238,221.7048,222.1056,41720.0
2019-08-15 12:00:00,243.78,244.83,243.76,244.71,21678.0,222.0783,223.0348,222.0601,222.9255,21678.0
2019-08-15 12:10:00,244.63,244.96,244.53,244.72,39716.0,222.8526,223.1532,222.7615,222.9346,39716.0
2019-08-15 12:20:00,244.68,244.71,244.14,244.14,22409.0,222.8982,222.9255,222.4062,222.4062,22409.0
2019-08-15 12:30:00,244.14,244.53,243.95,244.03,26518.0,222.4062,222.7615,222.2332,222.306,26518.0
2019-08-15 12:40:00,243.95,243.96,243.53,243.58,13971.0,222.2332,222.2423,221.8505,221.8961,13971.0
2019-08-15 12:50:00,243.7,243.85,243.37,243.65,15587.0,222.0054,222.1421,221.7048,221.9599,15587.0
2019-08-15 13:00:00,243.61,244.43,243.59,244.32,12068.0,221.9234,222.6704,221.9052,222.5702,12068.0
2019-08-15 13:10:00,244.31,244.38,243.95,244.26,18136.0,222.5611,222.6249,222.2332,222.5156,18136.0
2019-08-15 13:20:00,244.27,244.37,243.58,243.65,23347.0,222.5247,222.6158,221.8961,221.9599,23347.0
2019-08-15 13:30:00,243.6,243.75,243.12,243.2,15374.0,221.9143,222.051,221.477,221.5499,15374.0
2019-08-15 13:40:00,243.21,243.22,242.35,242.49,24223.0,221.559,221.5681,220.7756,220.9031,24223.0
2019-08-15 13:50:00,242.56,242.56,241.54,241.81,54508.0,220.9669,220.9669,220.0377,220.2837,54508.0
2019-08-15 14:00:00,241.71,242.19,241.45,241.9,49067.0,220.1926,220.6298,219.9557,220.3657,49067.0
2019-08-15 14:10:00,241.94,242.69,241.94,242.29,45137.0,220.4021,221.0853,220.4021,220.7209,45137.0
2019-08-15 14:20:00,242.4,243.37,242.4,243.27,26730.0,220.8211,221.7048,220.8211,221.6137,26730.0
2019-08-15 14:30:00,243.35,243.35,242.91,243.24,41317.0,221.6866,221.6866,221.2857,221.5864,41317.0
2019-08-15 14:40:00,243.26,243.94,243.26,243.79,21740.0,221.6046,222.2241,221.6046,222.0874,21740.0
2019-08-15 14:50:00,243.77,244.13,243.59,244.1,20157.0,222.0692,222.3971,221.9052,222.3698,20157.0
2019-08-15 15:00:00,244.13,244.98,244.13,244.81,37769.0,222.3971,223.1715,222.3971,223.0166,37769.0
2019-08-15 15:10:00,244.9,244.98,244.75,244.79,32602.0,223.0986,223.1715,222.9619,222.9984,32602.0
2019-08-15 15:20:00,244.8,244.96,244.1,244.27,25381.0,223.0075,223.1532,222.3698,222.5247,25381.0
2019-08-15 15:30:00,244.23,244.52,244.18,244.33,32455.0,222.4882,222.7524,222.4427,222.5793,32455.0
2019-08-15 15:40:00,244.36,245.0,244.28,244.77,36452.0,222.6067,223.1897,222.5338,222.9802,36452.0
2019-08-15 15:50:00,244.81,245.0,244.05,244.15,129945.0,223.0166,223.1897,222.3243,222.4154,129945.0
2019-08-16 09:30:00,245.38,246.74,244.85,245.0,269837.0,223.5359,224.7748,223.053,223.1897,269837.0
2019-08-16 09:40:00,245.16,246.33,244.91,245.97,69206.0,223.3354,224.4013,223.1077,224.0733,69206.0
2019-08-16 09:50:00,246.02,246.19,245.46,245.93,48047.0,224.1189,224.2738,223.6087,224.0369,48047.0
2019-08-16 10:00:00,245.92,246.24,245.5,245.74,35878.0,224.0278,224.3193,223.6452,223.8638,35878.0
2019-08-16 10:10:00,245.74,245.79,244.18,244.28,46496.0,223.8638,223.9094,222.4427,222.5338,46496.0
2019-08-16 10:20:00,244.18,246.38,244.18,245.8,36503.0,222.4427,224.4468,222.4427,223.9185,36503.0
2019-08-16 10:30:00,245.75,246.1,245.49,245.8,97691.0,223.8729,224.1918,223.6361,223.9185,97691.0
2019-08-16 10:40:00,245.89,246.1,245.58,245.83,50969.0,224.0005,224.1918,223.7181,223.9458,50969.0
2019-08-16 10:50:00,245.84,246.84,245.7,246.84,42311.0,223.9549,224.8659,223.8274,224.8659,42311.0
2019-08-16 11:00:00,246.74,247.11,246.58,247.03,39985.0,224.7748,225.1119,224.629,225.039,39985.0
2019-08-16 11:10:00,247.02,247.08,246.22,246.26,23304.0,225.0299,225.0845,224.3011,224.3375,23304.0
2019-08-16 11:20:00,246.23,246.56,246.19,246.22,19224.0,224.3102,224.6108,224.2738,224.3011,19224.0
2019-08-16 11:30:00,246.28,246.82,246.02,246.55,16687.0,224.3557,224.8477,224.1189,224.6017,16687.0
2019-08-16 11:40:00,246.53,246.71,246.4,246.53,17020.0,224.5835,224.7475,224.4651,224.5835,17020.0
2019-08-16 11:50:00,246.45,246.45,245.88,245.89,26179.0,224.5106,224.5106,223.9913,224.0005,26179.0
2019-08-16 12:00:00,245.94,245.99,245.53,245.88,20387.0,224.046,224.0916,223.6725,223.9913,20387.0
2019-08-16 12:10:00,245.8,245.88,245.56,245.81,23236.0,223.9185,223.9913,223.6998,223.9276,23236.0
2019-08-16 12:20:00,245.81,245.93,245.69,245.75,16894.0,223.9276,224.0369,223.8183,223.8729,16894.0
2019-08-16 12:30:00,245.7,245.86,245.55,245.78,22822.0,223.8274,223.9731,223.6907,223.9003,22822.0
2019-08-16 12:40:00,245.8,246.23,245.8,245.98,19826.0,223.9185,224.3102,223.9185,224.0824,19826.0
2019-08-16 12:50:00,246.04,246.15,245.64,245.7,13869.0,224.1371,224.2373,223.7727,223.8274,13869.0
2019-08-16 13:00:00,245.73,246.05,245.73,246.04,15523.0,223.8547,224.1462,223.8547,224.1371,15523.0
2019-08-16 13:10:00,246.06,246.06,245.71,245.75,14008.0,224.1553,224.1553,223.8365,223.8729,14008.0
2019-08-16 13:20:00,245.78,245.84,245.59,245.7,11444.0,223.9003,223.9549,223.7272,223.8274,11444.0
2019-08-16 13:30:00,245.68,245.72,245.5,245.57,22199.0,223.8092,223.8456,223.6452,223.7089,22199.0
2019-08-16 13:40:00,245.59,245.63,245.35,245.42,21729.0,223.7272,223.7636,223.5085,223.5723,21729.0
2019-08-16 13:50:00,245.39,245.71,245.32,245.66,16415.0,223.545,223.8365,223.4812,223.7909,16415.0
2019-08-16 14:00:00,245.67,245.67,245.31,245.31,20358.0,223.8,223.8,223.4721,223.4721,20358.0
2019-08-16 14:10:00,245.31,245.31,244.95,245.18,26228.0,223.4721,223.4721,223.1441,223.3537,26228.0
2019-08-16 14:20:00,245.16,245.32,245.01,245.1,23515.0,223.3354,223.4812,223.1988,223.2808,23515.0
2019-08-16 14:30:00,245.1,245.37,245.02,245.1,23555.0,223.2808,223.5267,223.2079,223.2808,23555.0
2019-08-16 14:40:00,245.13,245.26,244.93,245.06,19938.0,223.3081,223.4265,223.1259,223.2443,19938.0
2019-08-16 14:50:00,245.06,245.22,244.87,245.12,25838.0,223.2443,223.3901,223.0713,223.299,25838.0
2019-08-16 15:00:00,245.09,245.32,245.05,245.17,22632.0,223.2717,223.4812,223.2352,223.3446,22632.0
2019-08-16 15:10:00,245.15,245.35,245.09,245.17,32417.0,223.3263,223.5085,223.2717,223.3446,32417.0
2019-08-16 15:20:00,245.2,245.24,244.7,244.9,43730.0,223.3719,223.4083,222.9164,223.0986,43730.0
2019-08-16 15:30:00,244.9,245.08,244.83,245.06,45817.0,223.0986,223.2626,223.0348,223.2443,45817.0
2019-08-16 15:40:00,245.08,245.49,245.06,245.32,51322.0,223.2626,223.6361,223.2443,223.4812,51322.0
2019-08-16 15:50:00,245.33,246.06,245.22,245.69,189013.0,223.4903,224.1553,223.3901,223.8183,189013.0
2019-08-19 09:30:00,247.49,248.49,246.81,247.78,102173.0,225.458,226.369,224.8386,225.7222,102173.0
2019-08-19 09:40:00,247.82,248.0,247.05,247.14,26276.0,225.7586,225.9226,225.0572,225.1392,26276.0
2019-08-19 09:50:00,247.04,247.78,246.21,247.22,82108.0,225.0481,225.7222,224.292,225.2121,82108.0
2019-08-19 10:00:00,247.16,247.17,246.18,246.25,38965.0,225.1574,225.1665,224.2646,224.3284,38965.0
2019-08-19 10:10:00,246.27,246.4,245.82,245.92,30464.0,224.3466,224.4651,223.9367,224.0278,30464.0
2019-08-19 10:20:00,246.0,246.04,245.47,245.48,111907.0,224.1007,224.1371,223.6178,223.627,111907.0
2019-08-19 10:30:00,245.48,245.58,245.26,245.39,109723.0,223.627,223.7181,223.4265,223.545,109723.0
2019-08-19 10:40:00,245.4,245.68,245.24,245.6,76256.0,223.5541,223.8092,223.4083,223.7363,76256.0
2019-08-19 10:50:00,245.62,245.86,244.56,244.61,119548.0,223.7545,223.9731,222.7889,222.8344,119548.0
2019-08-19 11:00:00,244.62,244.81,244.09,244.28,51398.0,222.8435,223.0166,222.3607,222.5338,51398.0
2019-08-19 11:10:00,244.25,245.02,244.23,244.89,25174.0,222.5065,223.2079,222.4882,223.0895,25174.0
2019-08-19 11:20:00,244.89,245.49,244.72,245.28,78438.0,223.0895,223.6361,222.9346,223.4448,78438.0
2019-08-19 11:30:00,245.27,246.21,245.2,245.64,66172.0,223.4357,224.292,223.3719,223.7727,66172.0
2019-08-19 11:40:00,245.69,245.71,244.85,245.08,25433.0,223.8183,223.8365,223.053,223.2626,25433.0
2019-08-19 11:50:00,245.14,245.2,244.56,244.68,32383.0,223.3172,223.3719,222.7889,222.8982,32383.0
2019-08-19 12:00:00,244.68,244.87,244.44,244.79,51192.0,222.8982,223.0713,222.6795,222.9984,51192.0
2019-08-19 12:10:00,244.79,244.86,244.6,244.72,19116.0,222.9984,223.0622,222.8253,222.9346,19116.0
2019-08-19 12:20:00,244.7,244.89,244.64,244.84,27215.0,222.9164,223.0895,222.8617,223.0439,27215.0
2019-08-19 12:30:00,244.83,244.96,244.62,244.91,18263.0,223.0348,223.1532,222.8435,223.1077,18263.0
2019-08-19 12:40:00,244.98,245.5,244.89,245.5,22151.0,223.1715,223.6452,223.0895,223.6452,22151.0
2019-08-19 12:50:00,245.5,245.79,245.36,245.76,25692.0,223.6452,223.9094,223.5176,223.882,25692.0
2019-08-19 13:00:00,245.76,245.77,245.47,245.63,14048.0,223.882,223.8911,223.6178,223.7636,14048.0
2019-08-19 13:10:00,245.64,245.64,245.25,245.34,20035.0,223.7727,223.7727,223.4174,223.4994,20035.0
2019-08-19 13:20:00,245.37,245.48,245.24,245.4,26961.0,223.5267,223.627,223.4083,223.5541,26961.0
2019-08-19 13:30:00,245.4,245.63,245.2,245.57,28775.0,223.5541,223.7636,223.3719,223.7089,28775.0
2019-08-19 13:40:00,245.56,245.66,245.31,245.5,24728.0,223.6998,223.7909,223.4721,223.6452,24728.0
2019-08-19 13:50:00,245.48,245.57,245.11,245.19,20977.0,223.627,223.7089,223.2899,223.3628,20977.0
2019-08-19 14:00:00,245.16,245.46,245.09,245.33,14778.0,223.3354,223.6087,223.2717,223.4903,14778.0
2019-08-19 14:10:00,245.36,245.42,245.01,245.09,18345.0,223.5176,223.5723,223.1988,223.2717,18345.0
2019-08-19 14:20:00,245.06,245.3,245.06,245.24,17805.0,223.2443,223.463,223.2443,223.4083,17805.0
2019-08-19 14:30:00,245.28,245.46,245.21,245.27,26371.0,223.4448,223.6087,223.381,223.4357,26371.0
2019-08-19 14:40:00,245.27,245.56,245.23,245.39,27519.0,223.4357,223.6998,223.3992,223.545,27519.0
2019-08-19 14:50:00,245.42,245.81,245.37,245.53,45344.0,223.5723,223.9276,223.5267,223.6725,45344.0
2019-08-19 15:00:00,245.53,245.63,245.15,245.36,21077.0,223.6725,223.7636,223.3263,223.5176,21077.0
2019-08-19 15:10:00,245.36,245.52,245.22,245.39,32014.0,223.5176,223.6634,223.3901,223.545,32014.0
2019-08-19 15:20:00,245.38,245.44,245.06,245.24,35826.0,223.5359,223.5905,223.2443,223.4083,35826.0
2019-08-19 15:30:00,245.27,245.28,245.08,245.15,54120.0,223.4357,223.4448,223.2626,223.3263,54120.0
2019-08-19 15:40:00,245.16,245.16,244.69,244.81,72242.0,223.3354,223.3354,222.9073,223.0166,72242.0
2019-08-19 15:50:00,244.81,244.92,244.42,244.71,235631.0,223.0166,223.1168,222.6613,222.9255,235631.0
2019-08-20 09:30:00,244.21,244.6,243.28,243.43,92104.0,222.47,222.8253,221.6228,221.7595,92104.0
2019-08-20 09:40:00,243.52,243.88,242.75,242.88,50272.0,221.8414,222.1694,221.14,221.2584,50272.0
2019-08-20 09:50:00,242.85,243.19,242.24,243.11,53969.0,221.2311,221.5408,220.6754,221.4679,53969.0
2019-08-20 10:00:00,243.0,243.1,241.9,242.05,61426.0,221.3677,221.4588,220.3657,220.5023,61426.0
2019-08-20 10:10:00,242.07,242.23,241.36,242.04,65019.0,220.5205,220.6663,219.8737,220.4932,65019.0
2019-08-20 10:20:00,242.01,242.02,241.15,241.35,76865.0,220.4659,220.475,219.6824,219.8646,76865.0
2019-08-20 10:30:00,241.29,241.65,241.22,241.42,47009.0,219.81,220.1379,219.7462,219.9284,47009.0
2019-08-20 10:40:00,241.41,242.0,241.27,241.78,62340.0,219.9193,220.4568,219.7917,220.2563,62340.0
2019-08-20 10:50:00,241.82,242.12,241.56,241.98,42632.0,220.2928,220.5661,220.0559,220.4385,42632.0
2019-08-20 11:00:00,241.93,242.26,241.53,241.87,48893.0,220.393,220.6936,220.0286,220.3383,48893.0
2019-08-20 11:10:00,241.87,242.02,241.43,241.76,114828.0,220.3383,220.475,219.9375,220.2381,114828.0
2019-08-20 11:20:00,241.78,241.88,241.52,241.72,35180.0,220.2563,220.3474,220.0195,220.2017,35180.0
2019-08-20 11:30:00,241.76,241.84,241.38,241.46,32252.0,220.2381,220.311,219.8919,219.9648,32252.0
2019-08-20 11:40:00,241.48,241.77,241.29,241.77,20293.0,219.983,220.2472,219.81,220.2472,20293.0
2019-08-20 11:50:00,241.77,241.77,241.49,241.5,18137.0,220.2472,220.2472,219.9922,220.0013,18137.0
2019-08-20 12:00:00,241.56,241.9,241.56,241.69,32609.0,220.0559,220.3657,220.0559,220.1743,32609.0
2019-08-20 12:10:00,241.73,241.92,241.69,241.87,40268.0,220.2108,220.3839,220.1743,220.3383,40268.0
2019-08-20 12:20:00,241.9,241.95,241.5,241.67,97839.0,220.3657,220.4112,220.0013,220.1561,97839.0
2019-08-20 12:30:00,241.61,241.89,241.5,241.57,23314.0,220.1015,220.3565,220.0013,220.065,23314.0
2019-08-20 12:40:00,241.61,241.81,241.56,241.76,29486.0,220.1015,220.2837,220.0559,220.2381,29486.0
2019-08-20 12:50:00,241.78,241.85,241.57,241.8,48361.0,220.2563,220.3201,220.065,220.2746,48361.0
2019-08-20 13:00:00,241.79,241.96,241.67,241.89,21569.0,220.2654,220.4203,220.1561,220.3565,21569.0
2019-08-20 13:10:00,241.88,242.12,241.78,242.01,34262.0,220.3474,220.5661,220.2563,220.4659,34262.0
2019-08-20 13:20:00,242.08,242.3,241.96,242.27,14468.0,220.5296,220.73,220.4203,220.7027,14468.0
2019-08-20 13:30:00,242.27,242.32,241.79,242.09,49742.0,220.7027,220.7483,220.2654,220.5387,49742.0
2019-08-20 13:40:00,242.02,242.25,241.99,242.0,18123.0,220.475,220.6845,220.4476,220.4568,18123.0
2019-08-20 13:50:00,241.95,242.34,241.93,242.2,28455.0,220.4112,220.7665,220.393,220.6389,28455.0
2019-08-20 14:00:00,242.2,242.3,241.98,242.0,67968.0,220.6389,220.73,220.4385,220.4568,67968.0
2019-08-20 14:10:00,242.0,242.08,241.68,241.85,39749.0,220.4568,220.5296,220.1652,220.3201,39749.0
2019-08-20 14:20:00,241.83,241.88,241.38,241.44,39310.0,220.3019,220.3474,219.8919,219.9466,39310.0
2019-08-20 14:30:00,241.41,241.81,241.32,241.45,48649.0,219.9193,220.2837,219.8373,219.9557,48649.0
2019-08-20 14:40:00,241.45,241.68,241.31,241.63,19510.0,219.9557,220.1652,219.8282,220.1197,19510.0
2019-08-20 14:50:00,241.67,241.83,241.49,241.78,24965.0,220.1561,220.3019,219.9922,220.2563,24965.0
2019-08-20 15:00:00,241.75,241.75,241.41,241.46,29574.0,220.229,220.229,219.9193,219.9648,29574.0
2019-08-20 15:10:00,241.42,241.58,241.3,241.43,28633.0,219.9284,220.0741,219.8191,219.9375,28633.0
2019-08-20 15:20:00,241.48,241.67,241.27,241.66,24415.0,219.983,220.1561,219.7917,220.147,24415.0
2019-08-20 15:30:00,241.69,241.74,241.45,241.47,43783.0,220.1743,220.2199,219.9557,219.9739,43783.0
2019-08-20 15:40:00,241.47,241.57,241.19,241.22,65703.0,219.9739,220.065,219.7189,219.7462,65703.0
2019-08-20 15:50:00,241.23,241.23,239.92,240.2,340630.0,219.7553,219.7553,218.5619,218.817,340630.0
2019-08-21 09:30:00,240.19,241.29,239.3,240.2,128620.0,218.8079,219.81,217.9971,218.817,128620.0
2019-08-21 09:40:00,240.37,241.28,240.09,240.79,105261.0,218.9719,219.8008,218.7168,219.3545,105261.0
2019-08-21 09:50:00,241.0,241.37,240.57,240.71,39469.0,219.5458,219.8828,219.1541,219.2816,39469.0
2019-08-21 10:00:00,240.79,241.66,240.72,241.4,51207.0,219.3545,220.147,219.2907,219.9102,51207.0
2019-08-21 10:10:00,241.45,241.63,240.8,240.85,67404.0,219.9557,220.1197,219.3636,219.4091,67404.0
2019-08-21 10:20:00,240.79,241.51,240.79,241.02,25197.0,219.3545,220.0104,219.3545,219.564,25197.0
2019-08-21 10:30:00,240.99,241.11,240.72,241.06,41204.0,219.5367,219.646,219.2907,219.6004,41204.0
2019-08-21 10:40:00,241.02,241.1,240.66,240.74,23263.0,219.564,219.6369,219.236,219.3089,23263.0
2019-08-21 10:50:00,240.8,241.22,240.79,241.21,24959.0,219.3636,219.7462,219.3545,219.7371,24959.0
2019-08-21 11:00:00,241.12,241.81,241.1,241.81,45117.0,219.6551,220.2837,219.6369,220.2837,45117.0
2019-08-21 11:10:00,241.76,241.76,241.18,241.25,64685.0,220.2381,220.2381,219.7098,219.7735,64685.0
2019-08-21 11:20:00,241.27,241.42,240.95,241.2,30042.0,219.7917,219.9284,219.5002,219.728,30042.0
2019-08-21 11:30:00,241.16,241.78,241.15,241.57,31487.0,219.6915,220.2563,219.6824,220.065,31487.0
2019-08-21 11:40:00,241.56,241.89,241.3,241.44,35799.0,220.0559,220.3565,219.8191,219.9466,35799.0
2019-08-21 11:50:00,241.47,241.66,241.34,241.55,37485.0,219.9739,220.147,219.8555,220.0468,37485.0
2019-08-21 12:00:00,241.57,241.57,241.25,241.27,9329.0,220.065,220.065,219.7735,219.7917,9329.0
2019-08-21 12:10:00,241.28,241.38,241.06,241.07,20310.0,219.8008,219.8919,219.6004,219.6095,20310.0
2019-08-21 12:20:00,241.14,241.22,240.65,240.83,56701.0,219.6733,219.7462,219.2269,219.3909,56701.0
2019-08-21 12:30:00,240.86,241.3,240.81,241.2,12728.0,219.4182,219.8191,219.3727,219.728,12728.0
2019-08-21 12:40:00,241.2,241.2,240.9,240.93,12493.0,219.728,219.728,219.4547,219.482,12493.0
2019-08-21 12:50:00,240.98,241.1,240.91,240.97,22034.0,219.5276,219.6369,219.4638,219.5184,22034.0
2019-08-21 13:00:00,240.98,241.36,240.96,241.16,17239.0,219.5276,219.8737,219.5093,219.6915,17239.0
2019-08-21 13:10:00,241.14,241.14,240.79,241.0,23812.0,219.6733,219.6733,219.3545,219.5458,23812.0
2019-08-21 13:20:00,241.0,241.06,240.88,241.03,17392.0,219.5458,219.6004,219.4365,219.5731,17392.0
2019-08-21 13:30:00,241.03,241.08,240.79,240.92,26426.0,219.5731,219.6187,219.3545,219.4729,26426.0
2019-08-21 13:40:00,240.92,240.99,240.78,240.87,23910.0,219.4729,219.5367,219.3454,219.4273,23910.0
2019-08-21 13:50:00,240.82,240.9,240.72,240.74,21431.0,219.3818,219.4547,219.2907,219.3089,21431.0
2019-08-21 14:00:00,240.7,240.82,240.21,240.72,38055.0,219.2725,219.3818,218.8261,219.2907,38055.0
2019-08-21 14:10:00,240.78,240.87,240.39,240.83,36003.0,219.3454,219.4273,218.9901,219.3909,36003.0
2019-08-21 14:20:00,240.88,241.12,240.79,240.91,38611.0,219.4365,219.6551,219.3545,219.4638,38611.0
2019-08-21 14:30:00,240.94,240.95,240.36,240.41,17857.0,219.4911,219.5002,218.9627,219.0083,17857.0
2019-08-21 14:40:00,240.48,240.65,240.36,240.41,24924.0,219.0721,219.2269,218.9627,219.0083,24924.0
2019-08-21 14:50:00,240.47,240.59,240.39,240.41,37687.0,219.063,219.1723,218.9901,219.0083,37687.0
2019-08-21 15:00:00,240.47,240.69,240.4,240.63,32171.0,219.063,219.2634,218.9992,219.2087,32171.0
2019-08-21 15:10:00,240.6,240.83,240.59,240.76,44973.0,219.1814,219.3909,219.1723,219.3271,44973.0
2019-08-21 15:20:00,240.76,240.78,240.48,240.55,35001.0,219.3271,219.3454,219.0721,219.1358,35001.0
2019-08-21 15:30:00,240.56,240.94,240.53,240.8,49680.0,219.1449,219.4911,219.1176,219.3636,49680.0
2019-08-21 15:40:00,240.78,240.88,240.16,240.26,93844.0,219.3454,219.4365,218.7806,218.8717,93844.0
2019-08-21 15:50:00,240.28,240.78,240.16,240.39,268942.0,218.8899,219.3454,218.7806,218.9901,268942.0
2019-08-22 09:30:00,240.35,240.35,238.22,239.15,126576.0,218.9536,218.9536,217.0133,217.8605,126576.0
2019-08-22 09:40:00,239.13,240.22,238.35,238.72,57610.0,217.8422,218.8352,217.1317,217.4687,57610.0
2019-08-22 09:50:00,238.82,238.89,238.21,238.35,105858.0,217.5598,217.6236,217.0041,217.1317,105858.0
2019-08-22 10:00:00,238.31,238.73,237.13,237.5,97295.0,217.0952,217.4779,216.0203,216.3573,97295.0
2019-08-22 10:10:00,237.5,237.5,236.64,236.64,105016.0,216.3573,216.3573,215.5739,215.5739,105016.0
2019-08-22 10:20:00,236.73,236.99,236.23,236.31,106967.0,215.6559,215.8928,215.2004,215.2733,106967.0
2019-08-22 10:30:00,236.31,236.55,235.12,235.12,125434.0,215.2733,215.4919,214.1892,214.1892,125434.0
2019-08-22 10:40:00,235.12,236.12,235.06,236.06,85747.0,214.1892,215.1002,214.1346,215.0455,85747.0
2019-08-22 10:50:00,236.06,236.27,235.43,235.5,74930.0,215.0455,215.2368,214.4716,214.5354,74930.0
2019-08-22 11:00:00,235.53,235.95,235.36,235.72,86054.0,214.5627,214.9453,214.4079,214.7358,86054.0
2019-08-22 11:10:00,235.79,236.18,235.53,236.18,83303.0,214.7996,215.1549,214.5627,215.1549,83303.0
2019-08-22 11:20:00,236.22,236.51,235.95,235.97,45804.0,215.1913,215.4555,214.9453,214.9636,45804.0
2019-08-22 11:30:00,236.0,236.41,235.78,236.4,53393.0,214.9909,215.3644,214.7905,215.3553,53393.0
2019-08-22 11:40:00,236.44,236.91,236.2,236.2,44915.0,215.3917,215.8199,215.1731,215.1731,44915.0
2019-08-22 11:50:00,236.16,236.38,235.97,236.12,27668.0,215.1366,215.3371,214.9636,215.1002,27668.0
2019-08-22 12:00:00,235.99,236.53,235.96,236.19,43314.0,214.9818,215.4737,214.9544,215.164,43314.0
2019-08-22 12:10:00,236.27,236.52,235.85,235.85,35231.0,215.2368,215.4646,214.8542,214.8542,35231.0
2019-08-22 12:20:00,235.89,235.91,235.6,235.73,45583.0,214.8907,214.9089,214.6265,214.7449,45583.0
2019-08-22 12:30:00,235.73,235.79,235.21,235.26,59074.0,214.7449,214.7996,214.2712,214.3168,59074.0
2019-08-22 12:40:00,235.28,235.35,234.25,234.54,202823.0,214.335,214.3987,213.3967,213.6609,202823.0
2019-08-22 12:50:00,234.57,234.98,234.31,234.66,34812.0,213.6882,214.0617,213.4513,213.7702,34812.0
2019-08-22 13:00:00,234.7,234.99,234.52,234.62,103031.0,213.8066,214.0708,213.6426,213.7337,103031.0
2019-08-22 13:10:00,234.6,234.81,234.35,234.4,42113.0,213.7155,213.9068,213.4878,213.5333,42113.0
2019-08-22 13:20:00,234.35,234.48,234.12,234.27,54006.0,213.4878,213.6062,213.2782,213.4149,54006.0
2019-08-22 13:30:00,234.34,235.18,234.3,234.48,141609.0,213.4787,214.2439,213.4422,213.6062,141609.0
2019-08-22 13:40:00,234.48,234.5,234.14,234.3,27118.0,213.6062,213.6244,213.2965,213.4422,27118.0
2019-08-22 13:50:00,234.29,234.47,234.23,234.39,42754.0,213.4331,213.5971,213.3785,213.5242,42754.0
2019-08-22 14:00:00,234.41,234.44,233.94,234.01,91992.0,213.5424,213.5698,213.1143,213.178,91992.0
2019-08-22 14:10:00,234.04,234.04,233.69,233.72,54300.0,213.2054,213.2054,212.8865,212.9139,54300.0
2019-08-22 14:20:00,233.71,233.98,233.6,233.65,47516.0,212.9047,213.1507,212.8045,212.8501,47516.0
2019-08-22 14:30:00,233.63,234.06,233.53,233.99,45430.0,212.8319,213.2236,212.7408,213.1598,45430.0
2019-08-22 14:40:00,233.99,234.52,233.96,234.45,43007.0,213.1598,213.6426,213.1325,213.5789,43007.0
2019-08-22 14:50:00,234.45,234.51,234.12,234.34,47831.0,213.5789,213.6335,213.2782,213.4787,47831.0
2019-08-22 15:00:00,234.34,234.41,234.01,234.02,57342.0,213.4787,213.5424,213.178,213.1871,57342.0
2019-08-22 15:10:00,234.01,234.04,233.57,233.6,53831.0,213.178,213.2054,212.7772,212.8045,53831.0
2019-08-22 15:20:00,233.6,233.69,233.35,233.52,99968.0,212.8045,212.8865,212.5768,212.7317,99968.0
2019-08-22 15:30:00,233.46,233.62,233.07,233.24,111629.0,212.677,212.8228,212.3217,212.4766,111629.0
2019-08-22 15:40:00,233.25,233.69,233.23,233.39,127331.0,212.4857,212.8865,212.4675,212.6132,127331.0
2019-08-22 15:50:00,233.4,233.89,232.67,233.03,352765.0,212.6223,213.0687,211.9573,212.2853,352765.0
2019-08-23 09:30:00,232.9,233.0,230.85,231.71,189278.0,212.1668,212.2579,210.2993,211.0828,189278.0
2019-08-23 09:40:00,231.61,233.44,231.61,232.55,122314.0,210.9917,212.6588,210.9917,211.848,122314.0
2019-08-23 09:50:00,232.46,233.91,232.09,233.53,154560.0,211.766,213.0869,211.429,212.7408,154560.0
2019-08-23 10:00:00,233.39,235.1,233.1,234.51,135854.0,212.6132,214.171,212.349,213.6335,135854.0
2019-08-23 10:10:00,234.22,234.35,233.22,233.96,132152.0,213.3693,213.4878,212.4584,213.1325,132152.0
2019-08-23 10:20:00,233.95,234.35,233.36,233.81,50524.0,213.1234,213.4878,212.5859,212.9958,50524.0
2019-08-23 10:30:00,233.84,234.49,233.49,234.49,81852.0,213.0232,213.6153,212.7043,213.6153,81852.0
2019-08-23 10:40:00,234.45,234.77,234.32,234.35,77631.0,213.5789,213.8704,213.4604,213.4878,77631.0
2019-08-23 10:50:00,234.41,234.74,233.8,233.8,64597.0,213.5424,213.843,212.9867,212.9867,64597.0
2019-08-23 11:00:00,233.97,234.11,230.55,230.67,87603.0,213.1416,213.2691,210.0261,210.1354,87603.0
2019-08-23 11:10:00,230.6,231.88,230.3,231.37,61025.0,210.0716,211.2377,209.7983,210.7731,61025.0
2019-08-23 11:20:00,231.29,231.94,230.84,231.43,50364.0,210.7002,211.2923,210.2902,210.8277,50364.0
2019-08-23 11:30:00,231.45,231.72,231.22,231.71,31974.0,210.8459,211.0919,210.6364,211.0828,31974.0
2019-08-23 11:40:00,231.65,231.76,230.94,231.15,41608.0,211.0281,211.1283,210.3813,210.5726,41608.0
2019-08-23 11:50:00,231.02,231.16,230.63,230.93,66150.0,210.4542,210.5817,210.0989,210.3722,66150.0
2019-08-23 12:00:00,230.86,231.03,230.71,230.9,40191.0,210.3085,210.4633,210.1718,210.3449,40191.0
2019-08-23 12:10:00,230.89,231.57,230.76,231.33,42777.0,210.3358,210.9552,210.2174,210.7366,42777.0
2019-08-23 12:20:00,231.33,231.88,231.25,231.75,108498.0,210.7366,211.2377,210.6637,211.1192,108498.0
2019-08-23 12:30:00,231.75,232.66,231.7,232.5,78786.0,211.1192,211.9482,211.0737,211.8025,78786.0
2019-08-23 12:40:00,232.45,232.54,232.18,232.18,53588.0,211.7569,211.8389,211.5109,211.5109,53588.0
2019-08-23 12:50:00,232.2,232.39,231.87,231.88,39622.0,211.5292,211.7023,211.2285,211.2377,39622.0
2019-08-23 13:00:00,231.88,231.88,231.43,231.61,46507.0,211.2377,211.2377,210.8277,210.9917,46507.0
2019-08-23 13:10:00,231.64,232.38,231.53,231.9,30463.0,211.019,211.6931,210.9188,211.2559,30463.0
2019-08-23 13:20:00,231.86,232.19,231.57,232.1,36687.0,211.2194,211.5201,210.9552,211.4381,36687.0
2019-08-23 13:30:00,232.15,232.3,231.94,232.2,34585.0,211.4836,211.6203,211.2923,211.5292,34585.0
2019-08-23 13:40:00,232.14,232.21,231.69,231.94,51456.0,211.4745,211.5383,211.0646,211.2923,51456.0
2019-08-23 13:50:00,231.9,232.12,231.76,232.02,27718.0,211.2559,211.4563,211.1283,211.3652,27718.0
2019-08-23 14:00:00,232.0,232.06,231.7,231.81,38287.0,211.347,211.4016,211.0737,211.1739,38287.0
2019-08-23 14:10:00,231.81,231.94,231.67,231.79,30995.0,211.1739,211.2923,211.0463,211.1557,30995.0
2019-08-23 14:20:00,231.91,231.91,231.65,231.81,50816.0,211.265,211.265,211.0281,211.1739,50816.0
2019-08-23 14:30:00,231.81,232.01,231.65,231.66,42736.0,211.1739,211.3561,211.0281,211.0372,42736.0
2019-08-23 14:40:00,231.74,231.78,231.27,231.39,41519.0,211.1101,211.1466,210.682,210.7913,41519.0
2019-08-23 14:50:00,231.34,231.72,231.28,231.67,46392.0,210.7457,211.0919,210.6911,211.0463,46392.0
2019-08-23 15:00:00,231.66,231.92,231.41,231.65,70541.0,211.0372,211.2741,210.8095,211.0281,70541.0
2019-08-23 15:10:00,231.67,231.67,231.16,231.24,66713.0,211.0463,211.0463,210.5817,210.6546,66713.0
2019-08-23 15:20:00,231.27,231.62,231.2,231.46,65544.0,210.682,211.0008,210.6182,210.855,65544.0
2019-08-23 15:30:00,231.44,231.53,230.62,230.9,114068.0,210.8368,210.9188,210.0898,210.3449,114068.0
2019-08-23 15:40:00,230.89,231.24,230.77,230.99,141155.0,210.3358,210.6546,210.2265,210.4269,141155.0
2019-08-23 15:50:00,230.99,230.99,229.38,230.66,360903.0,210.4269,210.4269,208.9602,210.1263,360903.0
2019-08-26 09:30:00,232.52,234.56,232.5,233.61,98660.0,211.8207,213.6791,211.8025,212.8136,98660.0
2019-08-26 09:40:00,233.59,233.61,232.61,232.72,48548.0,212.7954,212.8136,211.9027,212.0029,48548.0
2019-08-26 09:50:00,232.74,233.69,232.66,233.51,52619.0,212.0211,212.8865,211.9482,212.7225,52619.0
2019-08-26 10:00:00,233.43,233.44,232.46,232.7,59193.0,212.6497,212.6588,211.766,211.9847,59193.0
2019-08-26 10:10:00,232.7,232.83,232.26,232.31,35006.0,211.9847,212.1031,211.5838,211.6294,35006.0
2019-08-26 10:20:00,232.24,232.68,232.02,232.58,27786.0,211.5656,211.9664,211.3652,211.8753,27786.0
2019-08-26 10:30:00,232.53,232.81,232.26,232.56,29669.0,211.8298,212.0849,211.5838,211.8571,29669.0
2019-08-26 10:40:00,232.43,232.7,231.98,232.38,80261.0,211.7387,211.9847,211.3287,211.6931,80261.0
2019-08-26 10:50:00,232.42,232.45,232.07,232.33,16636.0,211.7296,211.7569,211.4107,211.6476,16636.0
2019-08-26 11:00:00,232.33,232.99,232.31,232.87,64031.0,211.6476,212.2488,211.6294,212.1395,64031.0
2019-08-26 11:10:00,232.78,233.2,232.57,232.9,33539.0,212.0575,212.4401,211.8662,212.1668,33539.0
2019-08-26 11:20:00,232.87,233.18,232.62,232.67,19978.0,212.1395,212.4219,211.9118,211.9573,19978.0
2019-08-26 11:30:00,232.72,233.25,232.66,233.02,19598.0,212.0029,212.4857,211.9482,212.2762,19598.0
2019-08-26 11:40:00,233.01,233.02,232.07,232.07,46661.0,212.2671,212.2762,211.4107,211.4107,46661.0
2019-08-26 11:50:00,232.16,232.24,232.03,232.1,13934.0,211.4927,211.5656,211.3743,211.4381,13934.0
2019-08-26 12:00:00,232.12,232.41,231.64,232.38,52075.0,211.4563,211.7205,211.019,211.6931,52075.0
2019-08-26 12:10:00,232.32,232.7,232.32,232.49,24171.0,211.6385,211.9847,211.6385,211.7933,24171.0
2019-08-26 12:20:00,232.53,233.14,232.52,232.88,23656.0,211.8298,212.3855,211.8207,212.1486,23656.0
2019-08-26 12:30:00,232.95,232.99,232.78,232.85,13411.0,212.2124,212.2488,212.0575,212.1213,13411.0
2019-08-26 12:40:00,232.82,232.88,232.53,232.56,19284.0,212.094,212.1486,211.8298,211.8571,19284.0
2019-08-26 12:50:00,232.51,232.56,232.19,232.35,31620.0,211.8116,211.8571,211.5201,211.6658,31620.0
2019-08-26 13:00:00,232.4,232.7,232.4,232.69,19569.0,211.7114,211.9847,211.7114,211.9755,19569.0
2019-08-26 13:10:00,232.67,232.67,232.24,232.24,23957.0,211.9573,211.9573,211.5656,211.5656,23957.0
2019-08-26 13:20:00,232.27,232.5,232.23,232.5,62123.0,211.5929,211.8025,211.5565,211.8025,62123.0
2019-08-26 13:30:00,232.51,232.54,232.19,232.36,26009.0,211.8116,211.8389,211.5201,211.6749,26009.0
2019-08-26 13:40:00,232.38,232.41,231.77,231.77,33281.0,211.6931,211.7205,211.1374,211.1374,33281.0
2019-08-26 13:50:00,231.77,231.82,231.59,231.76,37111.0,211.1374,211.183,210.9735,211.1283,37111.0
2019-08-26 14:00:00,231.78,231.79,231.23,231.31,46501.0,211.1466,211.1557,210.6455,210.7184,46501.0
2019-08-26 14:10:00,231.31,231.35,231.18,231.24,29365.0,210.7184,210.7548,210.6,210.6546,29365.0
2019-08-26 14:20:00,231.24,231.28,231.0,231.03,28513.0,210.6546,210.6911,210.436,210.4633,28513.0
2019-08-26 14:30:00,231.04,231.39,231.04,231.37,46326.0,210.4724,210.7913,210.4724,210.7731,46326.0
2019-08-26 14:40:00,231.37,231.71,231.37,231.49,37018.0,210.7731,211.0828,210.7731,210.8824,37018.0
2019-08-26 14:50:00,231.51,231.67,231.33,231.48,36962.0,210.9006,211.0463,210.7366,210.8733,36962.0
2019-08-26 15:00:00,231.51,231.78,231.18,231.27,49797.0,210.9006,211.1466,210.6,210.682,49797.0
2019-08-26 15:10:00,231.3,231.71,231.22,231.61,54069.0,210.7093,211.0828,210.6364,210.9917,54069.0
2019-08-26 15:20:00,231.59,231.61,231.21,231.23,50319.0,210.9735,210.9917,210.6273,210.6455,50319.0
2019-08-26 15:30:00,231.23,231.34,230.7,230.74,71815.0,210.6455,210.7457,210.1627,210.1991,71815.0
2019-08-26 15:40:00,230.73,230.79,230.46,230.52,102637.0,210.19,210.2447,209.9441,209.9987,102637.0
2019-08-26 15:50:00,230.52,231.19,230.47,231.19,262301.0,209.9987,210.6091,209.9532,210.6091,262301.0
2019-08-27 09:30:00,231.72,232.4,230.91,231.39,69686.0,211.0919,211.7114,210.354,210.7913,69686.0
2019-08-27 09:40:00,231.27,231.87,231.08,231.62,21171.0,210.682,211.2285,210.5089,211.0008,21171.0
2019-08-27 09:50:00,231.71,231.71,230.44,231.23,44397.0,211.0828,211.0828,209.9258,210.6455,44397.0
2019-08-27 10:00:00,231.23,231.5,230.79,230.91,29343.0,210.6455,210.8915,210.2447,210.354,29343.0
2019-08-27 10:10:00,230.98,231.05,230.36,230.76,42281.0,210.4178,210.4815,209.853,210.2174,42281.0
2019-08-27 10:20:00,230.89,230.91,230.18,230.19,33119.0,210.3358,210.354,209.689,209.6981,33119.0
2019-08-27 10:30:00,230.25,230.4,230.13,230.26,33614.0,209.7528,209.8894,209.6434,209.7619,33614.0
2019-08-27 10:40:00,230.31,230.33,229.57,229.59,48637.0,209.8074,209.8256,209.1333,209.1515,48637.0
2019-08-27 10:50:00,229.54,230.01,229.38,229.39,57212.0,209.106,209.5341,208.9602,208.9693,57212.0
2019-08-27 11:00:00,229.49,229.63,228.74,228.8,54963.0,209.0604,209.188,208.3772,208.4318,54963.0
2019-08-27 11:10:00,228.76,228.89,228.18,228.27,45634.0,208.3954,208.5138,207.867,207.949,45634.0
2019-08-27 11:20:00,228.26,228.72,228.11,228.14,52567.0,207.9399,208.359,207.8033,207.8306,52567.0
2019-08-27 11:30:00,228.14,229.35,227.71,228.85,83281.0,207.8306,208.9329,207.4389,208.4774,83281.0
2019-08-27 11:40:00,228.79,228.94,228.26,228.41,27216.0,208.4227,208.5594,207.9399,208.0766,27216.0
2019-08-27 11:50:00,228.4,228.44,227.78,227.82,62032.0,208.0674,208.1039,207.5026,207.5391,62032.0
2019-08-27 12:00:00,227.83,227.96,227.29,227.3,45174.0,207.5482,207.6666,207.0563,207.0654,45174.0
2019-08-27 12:10:00,227.25,227.31,226.09,226.09,92725.0,207.0198,207.0745,205.9631,205.9631,92725.0
2019-08-27 12:20:00,226.12,226.6,225.57,225.7,116904.0,205.9904,206.4277,205.4894,205.6078,116904.0
2019-08-27 12:30:00,225.7,225.76,224.7,224.89,114757.0,205.6078,205.6625,204.6968,204.8699,114757.0
2019-08-27 12:40:00,224.94,225.01,224.51,224.63,83851.0,204.9155,204.9792,204.5237,204.6331,83851.0
2019-08-27 12:50:00,224.62,224.66,224.01,224.13,52479.0,204.6239,204.6604,204.0683,204.1776,52479.0
2019-08-27 13:00:00,224.12,224.93,224.1,224.75,55833.0,204.1685,204.9064,204.1502,204.7424,55833.0
2019-08-27 13:10:00,224.73,224.78,223.8,224.16,61687.0,204.7242,204.7697,203.8769,204.2049,61687.0
2019-08-27 13:20:00,224.16,224.75,224.15,224.67,50578.0,204.2049,204.7424,204.1958,204.6695,50578.0
2019-08-27 13:30:00,224.63,225.42,224.6,225.16,101907.0,204.6331,205.3527,204.6057,205.1159,101907.0
2019-08-27 13:40:00,225.14,225.22,224.25,224.31,73416.0,205.0977,205.1705,204.2869,204.3415,73416.0
2019-08-27 13:50:00,224.3,224.46,223.99,224.07,67768.0,204.3324,204.4782,204.05,204.1229,67768.0
2019-08-27 14:00:00,224.11,224.22,223.8,223.8,74480.0,204.1594,204.2596,203.8769,203.8769,74480.0
2019-08-27 14:10:00,223.79,223.87,223.29,223.62,58794.0,203.8678,203.9407,203.4123,203.713,58794.0
2019-08-27 14:20:00,223.62,223.95,223.58,223.66,87868.0,203.713,204.0136,203.6765,203.7494,87868.0
2019-08-27 14:30:00,223.63,223.72,223.22,223.3,78976.0,203.7221,203.8041,203.3486,203.4215,78976.0
2019-08-27 14:40:00,223.33,223.69,223.16,223.29,58185.0,203.4488,203.7767,203.2939,203.4123,58185.0
2019-08-27 14:50:00,223.32,223.51,223.16,223.21,147585.0,203.4397,203.6128,203.2939,203.3395,147585.0
2019-08-27 15:00:00,223.21,224.06,223.21,223.65,126914.0,203.3395,204.1138,203.3395,203.7403,126914.0
2019-08-27 15:10:00,223.7,223.7,222.92,222.92,78980.0,203.7858,203.7858,203.0753,203.0753,78980.0
2019-08-27 15:20:00,222.92,222.93,222.6,222.76,134795.0,203.0753,203.0844,202.7838,202.9295,134795.0
2019-08-27 15:30:00,222.75,223.27,222.66,223.27,128669.0,202.9204,203.3941,202.8384,203.3941,128669.0
2019-08-27 15:40:00,223.28,223.83,223.28,223.8,139452.0,203.4032,203.9043,203.4032,203.8769,139452.0
2019-08-27 15:50:00,223.79,223.79,222.63,222.79,436454.0,203.8678,203.8678,202.8111,202.9569,436454.0
2019-08-28 09:30:00,222.42,223.86,220.78,222.23,277831.0,202.6198,203.9316,201.1258,202.4467,277831.0
2019-08-28 09:40:00,222.19,224.94,221.86,224.85,133383.0,202.4103,204.9155,202.1096,204.8335,133383.0
2019-08-28 09:50:00,224.78,226.03,224.59,225.79,183003.0,204.7697,205.9084,204.5966,205.6898,183003.0
2019-08-28 10:00:00,225.9,227.11,225.46,226.4,260404.0,205.79,206.8923,205.3892,206.2455,260404.0
2019-08-28 10:10:00,226.49,226.56,225.57,226.15,70599.0,206.3275,206.3912,205.4894,206.0177,70599.0
2019-08-28 10:20:00,226.2,227.17,225.83,227.17,73737.0,206.0633,206.9469,205.7262,206.9469,73737.0
2019-08-28 10:30:00,227.17,227.94,227.03,227.29,102536.0,206.9469,207.6484,206.8194,207.0563,102536.0
2019-08-28 10:40:00,227.23,227.91,226.95,227.81,50524.0,207.0016,207.6211,206.7465,207.53,50524.0
2019-08-28 10:50:00,227.81,228.93,227.73,228.55,83599.0,207.53,208.5503,207.4571,208.2041,83599.0
2019-08-28 11:00:00,228.54,228.71,228.1,228.52,67502.0,208.195,208.3499,207.7942,208.1768,67502.0
2019-08-28 11:10:00,228.53,228.85,228.41,228.68,49129.0,208.1859,208.4774,208.0766,208.3225,49129.0
2019-08-28 11:20:00,228.69,229.77,228.6,229.32,78282.0,208.3316,209.3155,208.2496,208.9055,78282.0
2019-08-28 11:30:00,229.33,229.44,228.74,228.81,40737.0,208.9147,209.0149,208.3772,208.4409,40737.0
2019-08-28 11:40:00,228.86,228.86,228.3,228.32,33333.0,208.4865,208.4865,207.9763,207.9946,33333.0
2019-08-28 11:50:00,228.35,228.59,227.95,228.0,35291.0,208.0219,208.2405,207.6575,207.7031,35291.0
2019-08-28 12:00:00,227.99,228.39,227.89,228.17,50205.0,207.6939,208.0583,207.6028,207.8579,50205.0
2019-08-28 12:10:00,228.12,228.12,227.42,227.57,61323.0,207.8124,207.8124,207.1747,207.3113,61323.0
2019-08-28 12:20:00,227.56,227.6,226.93,227.0,50896.0,207.3022,207.3387,206.7283,206.7921,50896.0
2019-08-28 12:30:00,227.0,227.16,226.48,226.68,69706.0,206.7921,206.9378,206.3184,206.5006,69706.0
2019-08-28 12:40:00,226.63,226.92,226.37,226.8,120399.0,206.455,206.7192,206.2182,206.6099,120399.0
2019-08-28 12:50:00,226.77,227.38,226.67,227.26,155037.0,206.5826,207.1382,206.4915,207.0289,155037.0
2019-08-28 13:00:00,227.24,227.28,226.67,226.84,43788.0,207.0107,207.0472,206.4915,206.6463,43788.0
2019-08-28 13:10:00,226.82,227.01,226.52,226.95,57594.0,206.6281,206.8012,206.3548,206.7465,57594.0
2019-08-28 13:20:00,226.95,227.33,226.93,227.17,33826.0,206.7465,207.0927,206.7283,206.9469,33826.0
2019-08-28 13:30:00,227.17,227.37,227.0,227.28,34732.0,206.9469,207.1291,206.7921,207.0472,34732.0
2019-08-28 13:40:00,227.28,227.63,227.21,227.5,64226.0,207.0472,207.366,206.9834,207.2476,64226.0
2019-08-28 13:50:00,227.57,227.64,227.34,227.59,33766.0,207.3113,207.3751,207.1018,207.3296,33766.0
2019-08-28 14:00:00,227.59,227.71,227.25,227.59,35153.0,207.3296,207.4389,207.0198,207.3296,35153.0
2019-08-28 14:10:00,227.58,227.62,227.38,227.55,32206.0,207.3204,207.3569,207.1382,207.2931,32206.0
2019-08-28 14:20:00,227.56,227.72,227.44,227.67,43275.0,207.3022,207.448,207.1929,207.4024,43275.0
2019-08-28 14:30:00,227.67,228.0,227.58,227.8,29794.0,207.4024,207.7031,207.3204,207.5209,29794.0
2019-08-28 14:40:00,227.78,228.1,227.64,228.05,33602.0,207.5026,207.7942,207.3751,207.7486,33602.0
2019-08-28 14:50:00,228.12,228.15,227.65,227.71,32134.0,207.8124,207.8397,207.3842,207.4389,32134.0
2019-08-28 15:00:00,227.69,227.71,227.36,227.59,56344.0,207.4207,207.4389,207.12,207.3296,56344.0
2019-08-28 15:10:00,227.62,227.79,227.39,227.79,48733.0,207.3569,207.5118,207.1474,207.5118,48733.0
2019-08-28 15:20:00,227.76,227.77,227.41,227.59,53171.0,207.4844,207.4935,207.1656,207.3296,53171.0
2019-08-28 15:30:00,227.58,227.59,227.28,227.34,93929.0,207.3204,207.3296,207.0472,207.1018,93929.0
2019-08-28 15:40:00,227.33,227.67,227.21,227.53,170588.0,207.0927,207.4024,206.9834,207.2749,170588.0
2019-08-28 15:50:00,227.51,227.64,227.2,227.42,324710.0,207.2567,207.3751,206.9743,207.1747,324710.0
2019-08-29 09:30:00,228.42,230.86,228.01,229.0,151985.0,208.0857,210.3085,207.7122,208.614,151985.0
2019-08-29 09:40:00,229.15,229.91,228.93,229.66,115495.0,208.7507,209.443,208.5503,209.2153,115495.0
2019-08-29 09:50:00,229.68,230.44,229.6,229.9,53773.0,209.2335,209.9258,209.1606,209.4339,53773.0
2019-08-29 10:00:00,229.96,230.55,229.88,230.42,62927.0,209.4886,210.0261,209.4157,209.9076,62927.0
2019-08-29 10:10:00,230.42,230.62,230.0,230.3,45593.0,209.9076,210.0898,209.525,209.7983,45593.0
2019-08-29 10:20:00,230.23,230.53,230.09,230.31,33436.0,209.7345,210.0078,209.607,209.8074,33436.0
2019-08-29 10:30:00,230.29,230.29,229.07,229.71,63791.0,209.7892,209.7892,208.6778,209.2608,63791.0
2019-08-29 10:40:00,229.64,230.14,229.42,229.5,23447.0,209.1971,209.6525,208.9966,209.0695,23447.0
2019-08-29 10:50:00,229.46,230.18,229.1,230.09,91700.0,209.0331,209.689,208.7051,209.607,91700.0
2019-08-29 11:00:00,230.07,230.47,229.8,230.23,163338.0,209.5888,209.9532,209.3428,209.7345,163338.0
2019-08-29 11:10:00,230.29,230.97,230.27,230.84,220409.0,209.7892,210.4087,209.771,210.2902,220409.0
2019-08-29 11:20:00,230.87,231.79,230.87,231.6,437342.0,210.3176,211.1557,210.3176,210.9826,437342.0
2019-08-29 11:30:00,231.65,232.05,231.62,231.9,66543.0,211.0281,211.3925,211.0008,211.2559,66543.0
2019-08-29 11:40:00,231.88,232.3,231.62,231.93,86682.0,211.2377,211.6203,211.0008,211.2832,86682.0
2019-08-29 11:50:00,231.99,232.1,231.47,231.48,57037.0,211.3379,211.4381,210.8642,210.8733,57037.0
2019-08-29 12:00:00,231.44,231.64,231.24,231.5,58284.0,210.8368,211.019,210.6546,210.8915,58284.0
2019-08-29 12:10:00,231.54,231.68,231.46,231.6,47102.0,210.9279,211.0555,210.855,210.9826,47102.0
2019-08-29 12:20:00,231.57,231.92,231.49,231.64,52525.0,210.9552,211.2741,210.8824,211.019,52525.0
2019-08-29 12:30:00,231.58,231.88,231.49,231.67,65886.0,210.9644,211.2377,210.8824,211.0463,65886.0
2019-08-29 12:40:00,231.62,231.7,231.39,231.7,103099.0,211.0008,211.0737,210.7913,211.0737,103099.0
2019-08-29 12:50:00,231.71,231.88,231.59,231.59,23299.0,211.0828,211.2377,210.9735,210.9735,23299.0
2019-08-29 13:00:00,231.65,231.65,231.26,231.48,33551.0,211.0281,211.0281,210.6728,210.8733,33551.0
2019-08-29 13:10:00,231.45,231.64,231.35,231.54,33389.0,210.8459,211.019,210.7548,210.9279,33389.0
2019-08-29 13:20:00,231.59,231.63,231.37,231.44,27479.0,210.9735,211.0099,210.7731,210.8368,27479.0
2019-08-29 13:30:00,231.37,231.72,231.26,231.61,117590.0,210.7731,211.0919,210.6728,210.9917,117590.0
2019-08-29 13:40:00,231.63,232.07,231.63,232.07,20969.0,211.0099,211.4107,211.0099,211.4107,20969.0
2019-08-29 13:50:00,232.01,232.07,231.5,231.66,44167.0,211.3561,211.4107,210.8915,211.0372,44167.0
2019-08-29 14:00:00,231.68,231.88,231.59,231.73,35642.0,211.0555,211.2377,210.9735,211.101,35642.0
2019-08-29 14:10:00,231.81,231.84,231.09,231.12,111828.0,211.1739,211.2012,210.518,210.5453,111828.0
2019-08-29 14:20:00,231.08,231.3,230.98,231.08,28328.0,210.5089,210.7093,210.4178,210.5089,28328.0
2019-08-29 14:30:00,231.18,231.36,231.12,231.23,32000.0,210.6,210.7639,210.5453,210.6455,32000.0
2019-08-29 14:40:00,231.19,231.31,231.05,231.12,38593.0,210.6091,210.7184,210.4815,210.5453,38593.0
2019-08-29 14:50:00,231.15,231.18,230.93,230.96,34080.0,210.5726,210.6,210.3722,210.3996,34080.0
2019-08-29 15:00:00,230.96,230.96,230.53,230.54,52326.0,210.3996,210.3996,210.0078,210.0169,52326.0
2019-08-29 15:10:00,230.56,231.14,230.55,230.78,110598.0,210.0352,210.5635,210.0261,210.2356,110598.0
2019-08-29 15:20:00,230.78,230.87,230.59,230.75,36007.0,210.2356,210.3176,210.0625,210.2082,36007.0
2019-08-29 15:30:00,230.77,230.84,230.19,230.2,70706.0,210.2265,210.2902,209.6981,209.7072,70706.0
2019-08-29 15:40:00,230.21,230.95,230.16,230.77,62765.0,209.7163,210.3904,209.6708,210.2265,62765.0
2019-08-29 15:50:00,230.79,230.96,230.45,230.62,177331.0,210.2447,210.3996,209.935,210.0898,177331.0
2019-08-30 09:30:00,233.67,234.26,232.8,233.4,181593.0,212.8683,213.4058,212.0758,212.6223,181593.0
2019-08-30 09:40:00,233.39,234.52,233.33,234.37,98936.0,212.6132,213.6426,212.5586,213.506,98936.0
2019-08-30 09:50:00,234.31,234.99,233.79,234.22,106127.0,213.4513,214.0708,212.9776,213.3693,106127.0
2019-08-30 10:00:00,234.27,235.05,233.99,234.46,100684.0,213.4149,214.1255,213.1598,213.588,100684.0
2019-08-30 10:10:00,234.5,234.59,233.33,233.89,49426.0,213.6244,213.7064,212.5586,213.0687,49426.0
2019-08-30 10:20:00,233.93,233.93,232.5,233.37,87052.0,213.1052,213.1052,211.8025,212.595,87052.0
2019-08-30 10:30:00,233.35,233.54,232.64,232.94,57993.0,212.5768,212.7499,211.93,212.2033,57993.0
2019-08-30 10:40:00,232.91,233.66,232.71,233.64,26057.0,212.176,212.8592,211.9938,212.841,26057.0
2019-08-30 10:50:00,233.65,233.92,233.39,233.55,36108.0,212.8501,213.096,212.6132,212.759,36108.0
2019-08-30 11:00:00,233.48,233.52,232.61,233.09,52208.0,212.6952,212.7317,211.9027,212.3399,52208.0
2019-08-30 11:10:00,233.06,233.28,232.45,232.73,68062.0,212.3126,212.513,211.7569,212.012,68062.0
2019-08-30 11:20:00,232.66,232.94,232.38,232.38,31855.0,211.9482,212.2033,211.6931,211.6931,31855.0
2019-08-30 11:30:00,232.37,233.4,232.29,233.14,29103.0,211.684,212.6223,211.6112,212.3855,29103.0
2019-08-30 11:40:00,233.18,233.98,233.17,233.88,21458.0,212.4219,213.1507,212.4128,213.0596,21458.0
2019-08-30 11:50:00,233.98,233.98,233.65,233.68,25827.0,213.1507,213.1507,212.8501,212.8774,25827.0
2019-08-30 12:00:00,233.74,233.86,233.4,233.67,23549.0,212.9321,213.0414,212.6223,212.8683,23549.0
2019-08-30 12:10:00,233.64,234.23,233.61,234.19,20590.0,212.841,213.3785,212.8136,213.342,20590.0
2019-08-30 12:20:00,234.21,234.35,234.08,234.22,17442.0,213.3602,213.4878,213.2418,213.3693,17442.0
2019-08-30 12:30:00,234.29,234.33,234.09,234.2,21048.0,213.4331,213.4695,213.2509,213.3511,21048.0
2019-08-30 12:40:00,234.19,234.63,234.19,234.34,38674.0,213.342,213.7428,213.342,213.4787,38674.0
2019-08-30 12:50:00,234.37,234.7,234.24,234.66,19577.0,213.506,213.8066,213.3876,213.7702,19577.0
2019-08-30 13:00:00,234.68,234.74,234.12,234.42,21526.0,213.7884,213.843,213.2782,213.5515,21526.0
2019-08-30 13:10:00,234.37,234.54,234.3,234.45,15841.0,213.506,213.6609,213.4422,213.5789,15841.0
2019-08-30 13:20:00,234.43,234.62,234.18,234.23,30223.0,213.5606,213.7337,213.3329,213.3785,30223.0
2019-08-30 13:30:00,234.18,234.33,234.04,234.07,14206.0,213.3329,213.4695,213.2054,213.2327,14206.0
2019-08-30 13:40:00,234.03,234.16,233.75,233.81,10014.0,213.1963,213.3147,212.9412,212.9958,10014.0
2019-08-30 13:50:00,233.86,233.92,233.66,233.81,13118.0,213.0414,213.096,212.8592,212.9958,13118.0
2019-08-30 14:00:00,233.84,234.34,233.84,234.28,19554.0,213.0232,213.4787,213.0232,213.424,19554.0
2019-08-30 14:10:00,234.34,234.46,234.25,234.41,18500.0,213.4787,213.588,213.3967,213.5424,18500.0
2019-08-30 14:20:00,234.38,234.47,234.22,234.44,15819.0,213.5151,213.5971,213.3693,213.5698,15819.0
2019-08-30 14:30:00,234.44,234.54,233.82,233.93,25941.0,213.5698,213.6609,213.0049,213.1052,25941.0
2019-08-30 14:40:00,233.89,233.89,233.3,233.3,18870.0,213.0687,213.0687,212.5312,212.5312,18870.0
2019-08-30 14:50:00,233.32,233.55,233.07,233.44,23167.0,212.5495,212.759,212.3217,212.6588,23167.0
2019-08-30 15:00:00,233.41,233.59,233.21,233.39,29548.0,212.6314,212.7954,212.4493,212.6132,29548.0
2019-08-30 15:10:00,233.36,233.36,233.09,233.13,22725.0,212.5859,212.5859,212.3399,212.3764,22725.0
2019-08-30 15:20:00,233.14,233.78,233.06,233.67,21059.0,212.3855,212.9685,212.3126,212.8683,21059.0
2019-08-30 15:30:00,233.68,234.07,233.68,233.82,52619.0,212.8774,213.2327,212.8774,213.0049,52619.0
2019-08-30 15:40:00,233.84,234.03,233.6,233.63,68221.0,213.0232,213.1963,212.8045,212.8319,68221.0
2019-08-30 15:50:00,233.71,234.22,233.66,233.73,292902.0,212.9047,213.3693,212.8592,212.923,292902.0
2019-09-03 09:30:00,231.74,232.17,230.06,230.41,142593.0,211.1101,211.5018,209.5797,209.8985,142593.0
2019-09-03 09:40:00,230.4,230.9,229.68,229.7,123450.0,209.8894,210.3449,209.2335,209.2517,123450.0
2019-09-03 09:50:00,229.78,230.79,229.64,229.96,111379.0,209.3246,210.2447,209.1971,209.4886,111379.0
2019-09-03 10:00:00,229.87,229.97,228.86,228.94,63355.0,209.4066,209.4977,208.4865,208.5594,63355.0
2019-09-03 10:10:00,228.84,229.3,228.47,228.77,69962.0,208.4683,208.8873,208.1312,208.4045,69962.0
2019-09-03 10:20:00,228.66,229.86,228.66,229.79,116604.0,208.3043,209.3975,208.3043,209.3337,116604.0
2019-09-03 10:30:00,229.77,229.85,228.87,229.01,82534.0,209.3155,209.3884,208.4956,208.6231,82534.0
2019-09-03 10:40:00,229.03,229.46,228.59,228.77,78233.0,208.6414,209.0331,208.2405,208.4045,78233.0
2019-09-03 10:50:00,228.8,229.85,228.74,229.47,110494.0,208.4318,209.3884,208.3772,209.0422,110494.0
2019-09-03 11:00:00,229.4,229.4,228.63,228.88,30457.0,208.9784,208.9784,208.277,208.5047,30457.0
2019-09-03 11:10:00,228.88,228.91,228.5,228.86,57070.0,208.5047,208.532,208.1585,208.4865,57070.0
2019-09-03 11:20:00,228.89,229.42,228.61,228.87,69861.0,208.5138,208.9966,208.2588,208.4956,69861.0
2019-09-03 11:30:00,228.89,229.73,228.89,229.65,71845.0,208.5138,209.279,208.5138,209.2062,71845.0
2019-09-03 11:40:00,229.64,230.09,229.38,230.07,48122.0,209.1971,209.607,208.9602,209.5888,48122.0
2019-09-03 11:50:00,230.09,230.34,229.75,229.83,72279.0,209.607,209.8347,209.2973,209.3701,72279.0
2019-09-03 12:00:00,229.8,229.85,229.4,229.47,23830.0,209.3428,209.3884,208.9784,209.0422,23830.0
2019-09-03 12:10:00,229.46,230.4,229.33,230.36,23862.0,209.0331,209.8894,208.9147,209.853,23862.0
2019-09-03 12:20:00,230.4,230.4,229.8,229.84,50353.0,209.8894,209.8894,209.3428,209.3793,50353.0
2019-09-03 12:30:00,229.81,230.0,229.65,229.95,15227.0,209.3519,209.525,209.2062,209.4795,15227.0
2019-09-03 12:40:00,229.97,230.21,229.87,230.14,54043.0,209.4977,209.7163,209.4066,209.6525,54043.0
2019-09-03 12:50:00,230.09,230.26,229.68,230.06,55442.0,209.607,209.7619,209.2335,209.5797,55442.0
2019-09-03 13:00:00,230.06,230.37,230.05,230.27,13619.0,209.5797,209.8621,209.5706,209.771,13619.0
2019-09-03 13:10:00,230.28,230.81,230.28,230.49,45059.0,209.7801,210.2629,209.7801,209.9714,45059.0
2019-09-03 13:20:00,230.49,230.59,230.34,230.54,35624.0,209.9714,210.0625,209.8347,210.0169,35624.0
2019-09-03 13:30:00,230.49,230.59,229.99,230.18,22053.0,209.9714,210.0625,209.5159,209.689,22053.0
2019-09-03 13:40:00,230.15,230.33,229.99,230.06,48610.0,209.6617,209.8256,209.5159,209.5797,48610.0
2019-09-03 13:50:00,230.05,230.27,230.03,230.19,9503.0,209.5706,209.771,209.5523,209.6981,9503.0
2019-09-03 14:00:00,230.2,230.5,230.05,230.5,57536.0,209.7072,209.9805,209.5706,209.9805,57536.0
2019-09-03 14:10:00,230.59,230.67,230.13,230.29,93447.0,210.0625,210.1354,209.6434,209.7892,93447.0
2019-09-03 14:20:00,230.32,230.43,230.1,230.38,25678.0,209.8165,209.9167,209.6161,209.8712,25678.0
2019-09-03 14:30:00,230.38,230.55,230.06,230.16,42943.0,209.8712,210.0261,209.5797,209.6708,42943.0
2019-09-03 14:40:00,230.19,230.28,230.01,230.22,30718.0,209.6981,209.7801,209.5341,209.7254,30718.0
2019-09-03 14:50:00,230.23,230.61,230.23,230.58,44733.0,209.7345,210.0807,209.7345,210.0534,44733.0
2019-09-03 15:00:00,230.55,230.59,230.27,230.33,23924.0,210.0261,210.0625,209.771,209.8256,23924.0
2019-09-03 15:10:00,230.35,230.43,230.26,230.35,23418.0,209.8439,209.9167,209.7619,209.8439,23418.0
2019-09-03 15:20:00,230.42,230.52,230.22,230.24,50893.0,209.9076,209.9987,209.7254,209.7436,50893.0
2019-09-03 15:30:00,230.25,230.35,230.04,230.13,106621.0,209.7528,209.8439,209.5615,209.6434,106621.0
2019-09-03 15:40:00,230.14,230.44,229.89,230.37,94169.0,209.6525,209.9258,209.4248,209.8621,94169.0
2019-09-03 15:50:00,230.35,230.72,230.34,230.7,156493.0,209.8439,210.1809,209.8347,210.1627,156493.0
2019-09-04 09:30:00,231.95,232.95,230.96,231.0,111794.0,211.3014,212.2124,210.3996,210.436,111794.0
2019-09-04 09:40:00,231.0,231.76,230.83,231.54,63430.0,210.436,211.1283,210.2811,210.9279,63430.0
2019-09-04 09:50:00,231.54,231.6,231.01,231.21,52349.0,210.9279,210.9826,210.4451,210.6273,52349.0
2019-09-04 10:00:00,231.15,231.58,230.81,231.49,72877.0,210.5726,210.9644,210.2629,210.8824,72877.0
2019-09-04 10:10:00,231.48,231.55,230.82,231.27,55229.0,210.8733,210.937,210.272,210.682,55229.0
2019-09-04 10:20:00,231.2,231.37,230.46,230.68,34219.0,210.6182,210.7731,209.9441,210.1445,34219.0
2019-09-04 10:30:00,230.63,230.88,230.47,230.56,20483.0,210.0989,210.3267,209.9532,210.0352,20483.0
2019-09-04 10:40:00,230.53,230.66,230.21,230.37,48389.0,210.0078,210.1263,209.7163,209.8621,48389.0
2019-09-04 10:50:00,230.32,230.44,229.78,229.87,32719.0,209.8165,209.9258,209.3246,209.4066,32719.0
2019-09-04 11:00:00,229.9,229.98,228.92,229.01,50279.0,209.4339,209.5068,208.5412,208.6231,50279.0
2019-09-04 11:10:00,229.03,229.22,228.89,229.2,74307.0,208.6414,208.8144,208.5138,208.7962,74307.0
2019-09-04 11:20:00,229.23,229.42,228.98,229.38,79508.0,208.8236,208.9966,208.5958,208.9602,79508.0
2019-09-04 11:30:00,229.32,229.7,229.29,229.35,83614.0,208.9055,209.2517,208.8782,208.9329,83614.0
2019-09-04 11:40:00,229.4,229.99,229.4,229.99,32915.0,208.9784,209.5159,208.9784,209.5159,32915.0
2019-09-04 11:50:00,229.96,230.09,229.66,229.77,25080.0,209.4886,209.607,209.2153,209.3155,25080.0
2019-09-04 12:00:00,229.77,229.9,229.46,229.47,50390.0,209.3155,209.4339,209.0331,209.0422,50390.0
2019-09-04 12:10:00,229.51,229.6,229.24,229.53,44143.0,209.0786,209.1606,208.8327,209.0969,44143.0
2019-09-04 12:20:00,229.53,229.67,229.4,229.48,15743.0,209.0969,209.2244,208.9784,209.0513,15743.0
2019-09-04 12:30:00,229.46,229.58,229.38,229.47,48327.0,209.0331,209.1424,208.9602,209.0422,48327.0
2019-09-04 12:40:00,229.45,229.52,229.3,229.45,21865.0,209.024,209.0877,208.8873,209.024,21865.0
2019-09-04 12:50:00,229.43,229.44,229.25,229.32,17927.0,209.0058,209.0149,208.8418,208.9055,17927.0
2019-09-04 13:00:00,229.34,229.43,229.12,229.27,27216.0,208.9238,209.0058,208.7234,208.86,27216.0
2019-09-04 13:10:00,229.26,229.27,228.96,229.08,23530.0,208.8509,208.86,208.5776,208.6869,23530.0
2019-09-04 13:20:00,229.11,229.24,228.75,229.14,416315.0,208.7142,208.8327,208.3863,208.7416,416315.0
2019-09-04 13:30:00,229.13,229.13,228.51,228.67,50037.0,208.7325,208.7325,208.1677,208.3134,50037.0
2019-09-04 13:40:00,228.7,228.73,228.02,228.1,67216.0,208.3407,208.3681,207.7213,207.7942,67216.0
2019-09-04 13:50:00,228.07,228.22,227.74,228.19,71156.0,207.7668,207.9035,207.4662,207.8761,71156.0
2019-09-04 14:00:00,228.19,228.19,227.68,227.81,39067.0,207.8761,207.8761,207.4115,207.53,39067.0
2019-09-04 14:10:00,227.82,227.96,227.38,227.49,56217.0,207.5391,207.6666,207.1382,207.2385,56217.0
2019-09-04 14:20:00,227.52,227.7,227.44,227.64,29899.0,207.2658,207.4298,207.1929,207.3751,29899.0
2019-09-04 14:30:00,227.62,228.03,227.62,227.85,39230.0,207.3569,207.7304,207.3569,207.5664,39230.0
2019-09-04 14:40:00,227.8,227.87,227.65,227.79,31889.0,207.5209,207.5846,207.3842,207.5118,31889.0
2019-09-04 14:50:00,227.77,227.86,227.5,227.59,36476.0,207.4935,207.5755,207.2476,207.3296,36476.0
2019-09-04 15:00:00,227.59,227.6,227.28,227.36,46444.0,207.3296,207.3387,207.0472,207.12,46444.0
2019-09-04 15:10:00,227.35,227.5,226.96,226.96,96855.0,207.1109,207.2476,206.7556,206.7556,96855.0
2019-09-04 15:20:00,226.98,227.11,226.86,227.09,56019.0,206.7739,206.8923,206.6645,206.8741,56019.0
2019-09-04 15:30:00,227.09,227.22,226.87,227.0,137163.0,206.8741,206.9925,206.6737,206.7921,137163.0
2019-09-04 15:40:00,226.99,227.04,226.85,226.88,122263.0,206.783,206.8285,206.6554,206.6828,122263.0
2019-09-04 15:50:00,226.88,227.51,226.5,226.79,475071.0,206.6828,207.2567,206.3366,206.6008,475071.0
2019-09-05 09:30:00,230.0,230.0,228.22,228.46,193300.0,209.525,209.525,207.9035,208.1221,193300.0
2019-09-05 09:40:00,228.51,228.84,227.58,228.13,131001.0,208.1677,208.4683,207.3204,207.8215,131001.0
2019-09-05 09:50:00,228.23,228.72,227.86,228.26,68378.0,207.9126,208.359,207.5755,207.9399,68378.0
2019-09-05 10:00:00,228.4,229.2,228.34,229.0,141699.0,208.0674,208.7962,208.0128,208.614,141699.0
2019-09-05 10:10:00,229.05,229.76,229.05,229.51,107031.0,208.6596,209.3064,208.6596,209.0786,107031.0
2019-09-05 10:20:00,229.51,229.55,228.75,228.95,74458.0,209.0786,209.1151,208.3863,208.5685,74458.0
2019-09-05 10:30:00,229.22,230.08,229.01,229.56,98363.0,208.8144,209.5979,208.6231,209.1242,98363.0
2019-09-05 10:40:00,229.59,229.97,229.53,229.93,63421.0,209.1515,209.4977,209.0969,209.4612,63421.0
2019-09-05 10:50:00,229.94,230.49,229.88,229.99,91357.0,209.4704,209.9714,209.4157,209.5159,91357.0
2019-09-05 11:00:00,230.0,230.23,229.56,229.59,59901.0,209.525,209.7345,209.1242,209.1515,59901.0
2019-09-05 11:10:00,229.62,230.49,229.61,229.7,54499.0,209.1788,209.9714,209.1697,209.2517,54499.0
2019-09-05 11:20:00,229.73,230.3,229.66,230.29,45666.0,209.279,209.7983,209.2153,209.7892,45666.0
2019-09-05 11:30:00,230.24,230.62,230.13,230.3,76227.0,209.7436,210.0898,209.6434,209.7983,76227.0
2019-09-05 11:40:00,230.31,230.63,230.31,230.54,26871.0,209.8074,210.0989,209.8074,210.0169,26871.0
2019-09-05 11:50:00,230.59,231.17,230.55,230.93,40294.0,210.0625,210.5909,210.0261,210.3722,40294.0
2019-09-05 12:00:00,230.97,231.09,230.65,230.97,33736.0,210.4087,210.518,210.1171,210.4087,33736.0
2019-09-05 12:10:00,230.96,231.2,230.52,230.52,43567.0,210.3996,210.6182,209.9987,209.9987,43567.0
2019-09-05 12:20:00,230.53,230.74,230.22,230.74,187311.0,210.0078,210.1991,209.7254,210.1991,187311.0
2019-09-05 12:30:00,230.8,230.86,230.59,230.82,36631.0,210.2538,210.3085,210.0625,210.272,36631.0
2019-09-05 12:40:00,230.8,230.87,230.16,230.19,41079.0,210.2538,210.3176,209.6708,209.6981,41079.0
2019-09-05 12:50:00,230.2,230.43,230.03,230.39,51205.0,209.7072,209.9167,209.5523,209.8803,51205.0
2019-09-05 13:00:00,230.41,230.57,230.2,230.57,25306.0,209.8985,210.0443,209.7072,210.0443,25306.0
2019-09-05 13:10:00,230.62,231.04,230.62,231.04,18184.0,210.0898,210.4724,210.0898,210.4724,18184.0
2019-09-05 13:20:00,231.02,231.23,230.96,231.21,179943.0,210.4542,210.6455,210.3996,210.6273,179943.0
2019-09-05 13:30:00,231.18,231.51,231.1,231.45,38124.0,210.6,210.9006,210.5271,210.8459,38124.0
2019-09-05 13:40:00,231.48,231.48,230.74,230.74,72804.0,210.8733,210.8733,210.1991,210.1991,72804.0
2019-09-05 13:50:00,230.75,230.92,230.41,230.57,43885.0,210.2082,210.3631,209.8985,210.0443,43885.0
2019-09-05 14:00:00,230.56,230.75,230.4,230.4,40947.0,210.0352,210.2082,209.8894,209.8894,40947.0
2019-09-05 14:10:00,230.44,230.62,230.33,230.62,31291.0,209.9258,210.0898,209.8256,210.0898,31291.0
2019-09-05 14:20:00,230.59,230.87,230.39,230.81,26497.0,210.0625,210.3176,209.8803,210.2629,26497.0
2019-09-05 14:30:00,230.81,230.85,230.54,230.64,22552.0,210.2629,210.2993,210.0169,210.108,22552.0
2019-09-05 14:40:00,230.62,230.74,230.5,230.63,22515.0,210.0898,210.1991,209.9805,210.0989,22515.0
2019-09-05 14:50:00,230.65,231.14,230.6,231.13,51394.0,210.1171,210.5635,210.0716,210.5544,51394.0
2019-09-05 15:00:00,231.08,231.5,231.0,231.01,64392.0,210.5089,210.8915,210.436,210.4451,64392.0
2019-09-05 15:10:00,231.01,231.17,230.85,230.98,155231.0,210.4451,210.5909,210.2993,210.4178,155231.0
2019-09-05 15:20:00,231.0,231.06,230.64,230.67,95804.0,210.436,210.4906,210.108,210.1354,95804.0
2019-09-05 15:30:00,230.65,230.69,230.03,230.13,97680.0,210.1171,210.1536,209.5523,209.6434,97680.0
2019-09-05 15:40:00,230.14,230.19,229.56,229.71,99488.0,209.6525,209.6981,209.1242,209.2608,99488.0
2019-09-05 15:50:00,229.72,230.23,229.56,229.59,281566.0,209.2699,209.7345,209.1242,209.1515,281566.0
2019-09-06 09:30:00,230.17,231.49,229.84,230.82,88089.0,209.6799,210.8824,209.3793,210.272,88089.0
2019-09-06 09:40:00,231.0,231.34,229.67,229.76,90303.0,210.436,210.7457,209.2244,209.3064,90303.0
2019-09-06 09:50:00,229.91,230.4,229.29,229.94,99390.0,209.443,209.8894,208.8782,209.4704,99390.0
2019-09-06 10:00:00,229.99,230.16,229.39,229.66,83912.0,209.5159,209.6708,208.9693,209.2153,83912.0
2019-09-06 10:10:00,229.55,230.17,229.4,230.11,76401.0,209.1151,209.6799,208.9784,209.6252,76401.0
2019-09-06 10:20:00,230.22,230.74,229.86,230.7,74560.0,209.7254,210.1991,209.3975,210.1627,74560.0
2019-09-06 10:30:00,230.77,231.02,230.56,230.98,91446.0,210.2265,210.4542,210.0352,210.4178,91446.0
2019-09-06 10:40:00,230.98,231.2,230.82,231.02,158722.0,210.4178,210.6182,210.272,210.4542,158722.0
2019-09-06 10:50:00,231.01,231.19,230.89,231.1,59859.0,210.4451,210.6091,210.3358,210.5271,59859.0
2019-09-06 11:00:00,231.13,231.75,230.95,231.54,119091.0,210.5544,211.1192,210.3904,210.9279,119091.0
2019-09-06 11:10:00,231.54,231.96,231.19,231.39,54790.0,210.9279,211.3105,210.6091,210.7913,54790.0
2019-09-06 11:20:00,231.41,231.52,231.2,231.29,24794.0,210.8095,210.9097,210.6182,210.7002,24794.0
2019-09-06 11:30:00,231.32,231.52,231.0,231.07,63126.0,210.7275,210.9097,210.436,210.4998,63126.0
2019-09-06 11:40:00,231.03,231.45,230.61,231.39,508012.0,210.4633,210.8459,210.0807,210.7913,508012.0
2019-09-06 11:50:00,231.4,231.63,231.13,231.17,93470.0,210.8004,211.0099,210.5544,210.5909,93470.0
2019-09-06 12:00:00,231.21,231.3,231.01,231.03,24282.0,210.6273,210.7093,210.4451,210.4633,24282.0
2019-09-06 12:10:00,231.01,231.13,230.8,230.98,39150.0,210.4451,210.5544,210.2538,210.4178,39150.0
2019-09-06 12:20:00,230.98,231.02,230.89,230.92,32079.0,210.4178,210.4542,210.3358,210.3631,32079.0
2019-09-06 12:30:00,230.98,231.0,230.86,231.0,24202.0,210.4178,210.436,210.3085,210.436,24202.0
2019-09-06 12:40:00,230.98,231.09,230.74,231.06,96657.0,210.4178,210.518,210.1991,210.4906,96657.0
2019-09-06 12:50:00,231.05,231.57,230.89,231.13,67526.0,210.4815,210.9552,210.3358,210.5544,67526.0
2019-09-06 13:00:00,231.12,231.37,230.98,231.23,61677.0,210.5453,210.7731,210.4178,210.6455,61677.0
2019-09-06 13:10:00,231.2,231.21,230.8,230.89,76439.0,210.6182,210.6273,210.2538,210.3358,76439.0
2019-09-06 13:20:00,230.89,231.08,230.83,231.02,60018.0,210.3358,210.5089,210.2811,210.4542,60018.0
2019-09-06 13:30:00,231.02,231.21,230.93,230.94,30740.0,210.4542,210.6273,210.3722,210.3813,30740.0
2019-09-06 13:40:00,230.95,231.04,230.84,231.0,30069.0,210.3904,210.4724,210.2902,210.436,30069.0
2019-09-06 13:50:00,231.0,231.06,230.91,231.01,30520.0,210.436,210.4906,210.354,210.4451,30520.0
2019-09-06 14:00:00,231.06,231.22,230.98,231.05,99532.0,210.4906,210.6364,210.4178,210.4815,99532.0
2019-09-06 14:10:00,231.05,231.05,230.94,230.99,39880.0,210.4815,210.4815,210.3813,210.4269,39880.0
2019-09-06 14:20:00,230.99,231.05,230.92,230.97,152485.0,210.4269,210.4815,210.3631,210.4087,152485.0
2019-09-06 14:30:00,230.98,230.99,230.67,230.7,48627.0,210.4178,210.4269,210.1354,210.1627,48627.0
2019-09-06 14:40:00,230.67,230.85,230.5,230.59,45855.0,210.1354,210.2993,209.9805,210.0625,45855.0
2019-09-06 14:50:00,230.58,230.6,230.3,230.4,58915.0,210.0534,210.0716,209.7983,209.8894,58915.0
2019-09-06 15:00:00,230.39,230.44,229.79,229.83,43898.0,209.8803,209.9258,209.3337,209.3701,43898.0
2019-09-06 15:10:00,229.84,229.87,229.39,229.4,61184.0,209.3793,209.4066,208.9693,208.9784,61184.0
2019-09-06 15:20:00,229.42,229.66,229.34,229.57,56671.0,208.9966,209.2153,208.9238,209.1333,56671.0
2019-09-06 15:30:00,229.6,229.94,229.6,229.65,72876.0,209.1606,209.4704,209.1606,209.2062,72876.0
2019-09-06 15:40:00,229.67,229.7,229.17,229.22,68729.0,209.2244,209.2517,208.7689,208.8144,68729.0
2019-09-06 15:50:00,229.18,229.2,228.59,229.0,224686.0,208.778,208.7962,208.2405,208.614,224686.0
2019-09-09 09:30:00,229.0,230.08,228.56,230.02,232098.0,208.614,209.5979,208.2132,209.5432,232098.0
2019-09-09 09:40:00,230.02,230.66,229.42,229.43,82488.0,209.5432,210.1263,208.9966,209.0058,82488.0
2019-09-09 09:50:00,229.32,230.07,229.22,229.63,90338.0,208.9055,209.5888,208.8144,209.188,90338.0
2019-09-09 10:00:00,229.7,230.75,229.62,230.65,49821.0,209.2517,210.2082,209.1788,210.1171,49821.0
2019-09-09 10:10:00,230.67,231.15,230.65,230.67,93731.0,210.1354,210.5726,210.1171,210.1354,93731.0
2019-09-09 10:20:00,230.75,231.08,230.57,231.0,59084.0,210.2082,210.5089,210.0443,210.436,59084.0
2019-09-09 10:30:00,230.99,231.03,230.52,230.93,32778.0,210.4269,210.4633,209.9987,210.3722,32778.0
2019-09-09 10:40:00,230.9,231.06,230.78,230.97,34523.0,210.3449,210.4906,210.2356,210.4087,34523.0
2019-09-09 10:50:00,231.02,231.06,230.64,230.71,27910.0,210.4542,210.4906,210.108,210.1718,27910.0
2019-09-09 11:00:00,230.75,230.96,230.58,230.62,23471.0,210.2082,210.3996,210.0534,210.0898,23471.0
2019-09-09 11:10:00,230.62,231.02,230.6,230.96,37723.0,210.0898,210.4542,210.0716,210.3996,37723.0
2019-09-09 11:20:00,230.95,230.99,230.75,230.9,18377.0,210.3904,210.4269,210.2082,210.3449,18377.0
2019-09-09 11:30:00,230.93,231.02,230.43,230.61,23891.0,210.3722,210.4542,209.9167,210.0807,23891.0
2019-09-09 11:40:00,230.61,230.95,230.59,230.92,55429.0,210.0807,210.3904,210.0625,210.3631,55429.0
2019-09-09 11:50:00,230.92,231.15,230.9,231.02,59522.0,210.3631,210.5726,210.3449,210.4542,59522.0
2019-09-09 12:00:00,231.03,231.5,230.95,231.5,109824.0,210.4633,210.8915,210.3904,210.8915,109824.0
2019-09-09 12:10:00,231.5,231.51,231.11,231.28,41284.0,210.8915,210.9006,210.5362,210.6911,41284.0
2019-09-09 12:20:00,231.27,231.68,231.17,231.52,90451.0,210.682,211.0555,210.5909,210.9097,90451.0
2019-09-09 12:30:00,231.48,231.52,230.91,231.01,53607.0,210.8733,210.9097,210.354,210.4451,53607.0
2019-09-09 12:40:00,231.01,231.1,230.83,230.85,43313.0,210.4451,210.5271,210.2811,210.2993,43313.0
2019-09-09 12:50:00,230.8,231.05,230.72,230.99,24579.0,210.2538,210.4815,210.1809,210.4269,24579.0
2019-09-09 13:00:00,230.98,231.06,230.74,230.78,30718.0,210.4178,210.4906,210.1991,210.2356,30718.0
2019-09-09 13:10:00,230.73,231.0,230.52,231.0,20549.0,210.19,210.436,209.9987,210.436,20549.0
2019-09-09 13:20:00,230.97,231.04,230.77,230.87,94954.0,210.4087,210.4724,210.2265,210.3176,94954.0
2019-09-09 13:30:00,230.94,231.05,230.83,231.05,126571.0,210.3813,210.4815,210.2811,210.4815,126571.0
2019-09-09 13:40:00,231.05,231.39,230.99,231.2,82334.0,210.4815,210.7913,210.4269,210.6182,82334.0
2019-09-09 13:50:00,231.23,231.6,231.16,231.48,104201.0,210.6455,210.9826,210.5817,210.8733,104201.0
2019-09-09 14:00:00,231.48,231.92,231.47,231.81,99121.0,210.8733,211.2741,210.8642,211.1739,99121.0
2019-09-09 14:10:00,231.75,232.0,231.61,231.61,108056.0,211.1192,211.347,210.9917,210.9917,108056.0
2019-09-09 14:20:00,231.66,231.81,231.24,231.36,31990.0,211.0372,211.1739,210.6546,210.7639,31990.0
2019-09-09 14:30:00,231.39,231.4,231.06,231.21,56915.0,210.7913,210.8004,210.4906,210.6273,56915.0
2019-09-09 14:40:00,231.19,231.37,230.95,230.95,103065.0,210.6091,210.7731,210.3904,210.3904,103065.0
2019-09-09 14:50:00,231.01,231.22,230.88,231.17,45952.0,210.4451,210.6364,210.3267,210.5909,45952.0
2019-09-09 15:00:00,231.15,231.24,230.89,230.95,27390.0,210.5726,210.6546,210.3358,210.3904,27390.0
2019-09-09 15:10:00,230.93,231.09,230.88,231.03,29581.0,210.3722,210.518,210.3267,210.4633,29581.0
2019-09-09 15:20:00,231.01,231.03,230.66,230.67,33105.0,210.4451,210.4633,210.1263,210.1354,33105.0
2019-09-09 15:30:00,230.69,230.72,230.38,230.55,46492.0,210.1536,210.1809,209.8712,210.0261,46492.0
2019-09-09 15:40:00,230.52,230.86,230.51,230.75,45464.0,209.9987,210.3085,209.9896,210.2082,45464.0
2019-09-09 15:50:00,230.75,230.96,230.59,230.68,222641.0,210.2082,210.3996,210.0625,210.1445,222641.0
2019-09-10 09:30:00,231.45,233.24,231.12,231.69,230124.0,210.8459,212.4766,210.5453,211.0646,230124.0
2019-09-10 09:40:00,231.58,231.89,231.1,231.52,100362.0,210.9644,211.2468,210.5271,210.9097,100362.0
2019-09-10 09:50:00,231.42,231.49,230.89,231.04,117433.0,210.8186,210.8824,210.3358,210.4724,117433.0
2019-09-10 10:00:00,231.05,232.07,230.83,231.78,158712.0,210.4815,211.4107,210.2811,211.1466,158712.0
2019-09-10 10:10:00,231.78,232.28,231.49,231.85,111292.0,211.1466,211.602,210.8824,211.2103,111292.0
2019-09-10 10:20:00,231.91,232.44,231.81,232.13,85786.0,211.265,211.7478,211.1739,211.4654,85786.0
2019-09-10 10:30:00,232.16,232.83,231.95,232.7,49918.0,211.4927,212.1031,211.3014,211.9847,49918.0
2019-09-10 10:40:00,232.63,232.74,232.29,232.46,34186.0,211.9209,212.0211,211.6112,211.766,34186.0
2019-09-10 10:50:00,232.37,232.57,231.84,232.57,35417.0,211.684,211.8662,211.2012,211.8662,35417.0
2019-09-10 11:00:00,232.56,233.11,232.56,232.98,46880.0,211.8571,212.3582,211.8571,212.2397,46880.0
2019-09-10 11:10:00,232.99,233.24,232.85,232.91,50677.0,212.2488,212.4766,212.1213,212.176,50677.0
2019-09-10 11:20:00,232.84,233.2,232.82,233.09,58138.0,212.1122,212.4401,212.094,212.3399,58138.0
2019-09-10 11:30:00,233.07,233.24,232.6,232.65,46830.0,212.3217,212.4766,211.8936,211.9391,46830.0
2019-09-10 11:40:00,232.68,232.95,232.6,232.78,68338.0,211.9664,212.2124,211.8936,212.0575,68338.0
2019-09-10 11:50:00,232.84,233.6,232.81,233.46,57426.0,212.1122,212.8045,212.0849,212.677,57426.0
2019-09-10 12:00:00,233.53,233.85,232.82,233.38,43459.0,212.7408,213.0323,212.094,212.6041,43459.0
2019-09-10 12:10:00,233.34,234.14,233.27,233.9,115468.0,212.5677,213.2965,212.5039,213.0778,115468.0
2019-09-10 12:20:00,233.9,234.18,233.88,234.05,278827.0,213.0778,213.3329,213.0596,213.2145,278827.0
2019-09-10 12:30:00,234.05,234.29,233.39,233.49,101310.0,213.2145,213.4331,212.6132,212.7043,101310.0
2019-09-10 12:40:00,233.5,233.61,233.21,233.52,75239.0,212.7134,212.8136,212.4493,212.7317,75239.0
2019-09-10 12:50:00,233.52,233.76,233.37,233.62,44299.0,212.7317,212.9503,212.595,212.8228,44299.0
2019-09-10 13:00:00,233.64,233.67,233.14,233.18,27531.0,212.841,212.8683,212.3855,212.4219,27531.0
2019-09-10 13:10:00,233.22,233.4,233.12,233.18,18978.0,212.4584,212.6223,212.3673,212.4219,18978.0
2019-09-10 13:20:00,233.23,233.41,233.08,233.24,24792.0,212.4675,212.6314,212.3308,212.4766,24792.0
2019-09-10 13:30:00,233.21,233.96,233.12,233.81,36725.0,212.4493,213.1325,212.3673,212.9958,36725.0
2019-09-10 13:40:00,233.85,233.9,233.59,233.7,22456.0,213.0323,213.0778,212.7954,212.8956,22456.0
2019-09-10 13:50:00,233.69,234.15,233.69,233.83,52174.0,212.8865,213.3056,212.8865,213.0141,52174.0
2019-09-10 14:00:00,233.85,233.96,233.45,233.59,32420.0,213.0323,213.1325,212.6679,212.7954,32420.0
2019-09-10 14:10:00,233.57,233.76,233.21,233.21,77485.0,212.7772,212.9503,212.4493,212.4493,77485.0
2019-09-10 14:20:00,233.2,233.42,233.0,233.0,25267.0,212.4401,212.6406,212.2579,212.2579,25267.0
2019-09-10 14:30:00,233.06,233.13,232.82,232.82,71994.0,212.3126,212.3764,212.094,212.094,71994.0
2019-09-10 14:40:00,232.88,232.89,232.28,232.29,77827.0,212.1486,212.1577,211.602,211.6112,77827.0
2019-09-10 14:50:00,232.3,232.48,232.25,232.44,47428.0,211.6203,211.7842,211.5747,211.7478,47428.0
2019-09-10 15:00:00,232.46,232.84,232.4,232.53,71784.0,211.766,212.1122,211.7114,211.8298,71784.0
2019-09-10 15:10:00,232.55,232.64,232.49,232.58,22734.0,211.848,211.93,211.7933,211.8753,22734.0
2019-09-10 15:20:00,232.59,232.76,232.46,232.72,39459.0,211.8844,212.0393,211.766,212.0029,39459.0
2019-09-10 15:30:00,232.72,232.91,232.31,232.39,107636.0,212.0029,212.176,211.6294,211.7023,107636.0
2019-09-10 15:40:00,232.41,232.71,232.4,232.45,85358.0,211.7205,211.9938,211.7114,211.7569,85358.0
2019-09-10 15:50:00,232.49,232.56,231.8,232.3,271110.0,211.7933,211.8571,211.1648,211.6203,271110.0
2019-09-11 09:30:00,232.49,233.0,231.19,232.14,77157.0,211.7933,212.2579,210.6091,211.4745,77157.0
2019-09-11 09:40:00,232.13,233.3,232.03,233.12,80220.0,211.4654,212.5312,211.3743,212.3673,80220.0
2019-09-11 09:50:00,233.14,233.14,230.72,230.94,44542.0,212.3855,212.3855,210.1809,210.3813,44542.0
2019-09-11 10:00:00,231.06,231.27,228.79,229.0,120847.0,210.4906,210.682,208.4227,208.614,120847.0
2019-09-11 10:10:00,228.98,229.64,228.98,229.23,86438.0,208.5958,209.1971,208.5958,208.8236,86438.0
2019-09-11 10:20:00,229.26,229.29,228.58,228.83,79276.0,208.8509,208.8782,208.2314,208.4592,79276.0
2019-09-11 10:30:00,228.97,229.33,228.76,229.0,51612.0,208.5867,208.9147,208.3954,208.614,51612.0
2019-09-11 10:40:00,229.04,229.66,228.82,229.35,57134.0,208.6505,209.2153,208.4501,208.9329,57134.0
2019-09-11 10:50:00,229.34,230.5,229.32,230.4,45996.0,208.9238,209.9805,208.9055,209.8894,45996.0
2019-09-11 11:00:00,230.43,230.86,230.27,230.53,56362.0,209.9167,210.3085,209.771,210.0078,56362.0
2019-09-11 11:10:00,230.51,231.2,230.51,231.15,38718.0,209.9896,210.6182,209.9896,210.5726,38718.0
2019-09-11 11:20:00,231.16,231.38,230.68,231.29,88477.0,210.5817,210.7822,210.1445,210.7002,88477.0
2019-09-11 11:30:00,231.29,231.6,231.23,231.39,26056.0,210.7002,210.9826,210.6455,210.7913,26056.0
2019-09-11 11:40:00,231.43,231.52,231.22,231.52,34364.0,210.8277,210.9097,210.6364,210.9097,34364.0
2019-09-11 11:50:00,231.44,231.65,231.29,231.65,21897.0,210.8368,211.0281,210.7002,211.0281,21897.0
2019-09-11 12:00:00,231.7,231.85,231.43,231.46,27806.0,211.0737,211.2103,210.8277,210.855,27806.0
2019-09-11 12:10:00,231.46,231.69,231.43,231.6,23443.0,210.855,211.0646,210.8277,210.9826,23443.0
2019-09-11 12:20:00,231.6,231.65,231.48,231.51,18897.0,210.9826,211.0281,210.8733,210.9006,18897.0
2019-09-11 12:30:00,231.54,232.07,231.47,232.0,22639.0,210.9279,211.4107,210.8642,211.347,22639.0
2019-09-11 12:40:00,232.0,232.06,231.74,231.84,35256.0,211.347,211.4016,211.1101,211.2012,35256.0
2019-09-11 12:50:00,231.86,232.19,231.86,232.15,25737.0,211.2194,211.5201,211.2194,211.4836,25737.0
2019-09-11 13:00:00,232.15,232.15,231.87,232.0,23611.0,211.4836,211.4836,211.2285,211.347,23611.0
2019-09-11 13:10:00,231.96,232.5,231.95,232.46,32379.0,211.3105,211.8025,211.3014,211.766,32379.0
2019-09-11 13:20:00,232.47,232.82,232.44,232.75,34791.0,211.7751,212.094,211.7478,212.0302,34791.0
2019-09-11 13:30:00,232.76,233.44,232.65,233.44,42560.0,212.0393,212.6588,211.9391,212.6588,42560.0
2019-09-11 13:40:00,233.41,233.72,233.39,233.71,32722.0,212.6314,212.9139,212.6132,212.9047,32722.0
2019-09-11 13:50:00,233.65,233.75,233.41,233.55,29915.0,212.8501,212.9412,212.6314,212.759,29915.0
2019-09-11 14:00:00,233.53,233.91,233.4,233.81,71360.0,212.7408,213.0869,212.6223,212.9958,71360.0
2019-09-11 14:10:00,233.85,233.95,233.67,233.84,34411.0,213.0323,213.1234,212.8683,213.0232,34411.0
2019-09-11 14:20:00,233.88,233.9,233.75,233.86,35942.0,213.0596,213.0778,212.9412,213.0414,35942.0
2019-09-11 14:30:00,233.89,233.9,233.53,233.68,39280.0,213.0687,213.0778,212.7408,212.8774,39280.0
2019-09-11 14:40:00,233.69,233.81,233.58,233.72,34650.0,212.8865,212.9958,212.7863,212.9139,34650.0
2019-09-11 14:50:00,233.72,233.83,233.62,233.77,44121.0,212.9139,213.0141,212.8228,212.9594,44121.0
2019-09-11 15:00:00,233.79,233.86,233.61,233.63,35651.0,212.9776,213.0414,212.8136,212.8319,35651.0
2019-09-11 15:10:00,233.64,233.79,233.63,233.67,34532.0,212.841,212.9776,212.8319,212.8683,34532.0
2019-09-11 15:20:00,233.67,233.96,233.63,233.79,41970.0,212.8683,213.1325,212.8319,212.9776,41970.0
2019-09-11 15:30:00,233.82,233.89,233.49,233.52,94520.0,213.0049,213.0687,212.7043,212.7317,94520.0
2019-09-11 15:40:00,233.52,233.78,233.11,233.41,73594.0,212.7317,212.9685,212.3582,212.6314,73594.0
2019-09-11 15:50:00,233.44,234.25,233.42,234.19,265157.0,212.6588,213.3967,212.6406,213.342,265157.0
2019-09-12 09:30:00,235.0,236.4,234.75,235.67,141779.0,214.0799,215.3553,213.8522,214.6903,141779.0
2019-09-12 09:40:00,235.47,236.39,233.52,233.74,114996.0,214.5081,215.3462,212.7317,212.9321,114996.0
2019-09-12 09:50:00,233.6,233.81,232.09,233.48,73030.0,212.8045,212.9958,211.429,212.6952,73030.0
2019-09-12 10:00:00,233.41,234.1,233.0,233.37,60057.0,212.6314,213.26,212.2579,212.595,60057.0
2019-09-12 10:10:00,233.2,234.8,233.02,233.75,58964.0,212.4401,213.8977,212.2762,212.9412,58964.0
2019-09-12 10:20:00,233.75,234.17,233.61,233.93,71835.0,212.9412,213.3238,212.8136,213.1052,71835.0
2019-09-12 10:30:00,233.86,233.9,232.45,232.45,91497.0,213.0414,213.0778,211.7569,211.7569,91497.0
2019-09-12 10:40:00,232.42,233.42,232.42,233.26,52932.0,211.7296,212.6406,211.7296,212.4948,52932.0
2019-09-12 10:50:00,233.26,233.26,232.4,232.88,60504.0,212.4948,212.4948,211.7114,212.1486,60504.0
2019-09-12 11:00:00,232.88,233.82,232.78,233.82,62190.0,212.1486,213.0049,212.0575,213.0049,62190.0
2019-09-12 11:10:00,233.79,234.21,233.51,233.78,61521.0,212.9776,213.3602,212.7225,212.9685,61521.0
2019-09-12 11:20:00,233.74,234.04,233.59,234.02,67187.0,212.9321,213.2054,212.7954,213.1871,67187.0
2019-09-12 11:30:00,234.02,234.21,233.54,233.7,104251.0,213.1871,213.3602,212.7499,212.8956,104251.0
2019-09-12 11:40:00,233.74,233.82,233.41,233.68,49896.0,212.9321,213.0049,212.6314,212.8774,49896.0
2019-09-12 11:50:00,233.65,233.68,233.42,233.58,49506.0,212.8501,212.8774,212.6406,212.7863,49506.0
2019-09-12 12:00:00,233.58,233.68,233.35,233.44,45745.0,212.7863,212.8774,212.5768,212.6588,45745.0
2019-09-12 12:10:00,233.48,233.52,232.92,233.15,38806.0,212.6952,212.7317,212.1851,212.3946,38806.0
2019-09-12 12:20:00,233.21,233.33,233.01,233.03,27005.0,212.4493,212.5586,212.2671,212.2853,27005.0
2019-09-12 12:30:00,233.09,233.6,233.09,233.45,28342.0,212.3399,212.8045,212.3399,212.6679,28342.0
2019-09-12 12:40:00,233.45,233.62,233.38,233.4,27196.0,212.6679,212.8228,212.6041,212.6223,27196.0
2019-09-12 12:50:00,233.34,233.49,232.73,232.77,29774.0,212.5677,212.7043,212.012,212.0484,29774.0
2019-09-12 13:00:00,232.8,233.11,232.73,232.9,32218.0,212.0758,212.3582,212.012,212.1668,32218.0
2019-09-12 13:10:00,232.92,233.37,232.79,233.17,40445.0,212.1851,212.595,212.0666,212.4128,40445.0
2019-09-12 13:20:00,233.2,233.24,232.64,232.74,39278.0,212.4401,212.4766,211.93,212.0211,39278.0
2019-09-12 13:30:00,232.75,232.81,232.16,232.16,45867.0,212.0302,212.0849,211.4927,211.4927,45867.0
2019-09-12 13:40:00,232.22,232.44,231.81,232.41,74102.0,211.5474,211.7478,211.1739,211.7205,74102.0
2019-09-12 13:50:00,232.42,232.51,232.14,232.18,25836.0,211.7296,211.8116,211.4745,211.5109,25836.0
2019-09-12 14:00:00,232.15,232.19,231.4,231.56,47684.0,211.4836,211.5201,210.8004,210.9461,47684.0
2019-09-12 14:10:00,231.56,231.75,231.32,231.7,89337.0,210.9461,211.1192,210.7275,211.0737,89337.0
2019-09-12 14:20:00,231.76,231.91,231.59,231.91,44775.0,211.1283,211.265,210.9735,211.265,44775.0
2019-09-12 14:30:00,231.93,231.94,231.7,231.71,64588.0,211.2832,211.2923,211.0737,211.0828,64588.0
2019-09-12 14:40:00,231.77,231.95,231.57,231.68,46943.0,211.1374,211.3014,210.9552,211.0555,46943.0
2019-09-12 14:50:00,231.68,231.79,231.44,231.65,95041.0,211.0555,211.1557,210.8368,211.0281,95041.0
2019-09-12 15:00:00,231.69,231.83,231.0,231.0,76050.0,211.0646,211.1921,210.436,210.436,76050.0
2019-09-12 15:10:00,231.0,231.01,230.67,230.73,87379.0,210.436,210.4451,210.1354,210.19,87379.0
2019-09-12 15:20:00,230.69,230.9,230.33,230.5,114504.0,210.1536,210.3449,209.8256,209.9805,114504.0
2019-09-12 15:30:00,230.51,230.82,230.43,230.51,90357.0,209.9896,210.272,209.9167,209.9896,90357.0
2019-09-12 15:40:00,230.52,230.52,229.75,229.75,221603.0,209.9987,209.9987,209.2973,209.2973,221603.0
2019-09-12 15:50:00,229.73,230.33,229.7,230.17,357201.0,209.279,209.8256,209.2517,209.6799,357201.0
2019-09-13 09:30:00,232.99,236.56,231.54,234.56,421534.0,213.2301,216.4973,211.9031,214.6669,421534.0
2019-09-13 09:40:00,234.49,236.2,233.24,235.3,201364.0,214.6029,216.1678,213.4589,215.3442,201364.0
2019-09-13 09:50:00,235.35,235.47,234.11,235.27,120374.0,215.3899,215.4998,214.2551,215.3167,120374.0
2019-09-13 10:00:00,235.31,235.5,234.67,235.05,97145.0,215.3533,215.5272,214.7676,215.1154,97145.0
2019-09-13 10:10:00,235.06,235.25,234.34,234.99,101845.0,215.1245,215.2984,214.4656,215.0605,101845.0
2019-09-13 10:20:00,235.02,235.29,234.49,235.29,99693.0,215.0879,215.335,214.6029,215.335,99693.0
2019-09-13 10:30:00,235.29,235.34,234.22,234.36,176294.0,215.335,215.3808,214.3558,214.4839,176294.0
2019-09-13 10:40:00,234.3,234.52,234.13,234.39,90693.0,214.429,214.6303,214.2734,214.5113,90693.0
2019-09-13 10:50:00,234.45,234.86,234.18,234.74,54547.0,214.5663,214.9415,214.3192,214.8317,54547.0
2019-09-13 11:00:00,234.74,234.78,233.65,234.45,67867.0,214.8317,214.8683,213.8341,214.5663,67867.0
2019-09-13 11:10:00,234.41,235.04,234.35,234.88,69023.0,214.5297,215.1062,214.4747,214.9598,69023.0
2019-09-13 11:20:00,234.81,234.97,233.73,233.92,107937.0,214.8957,215.0422,213.9073,214.0812,107937.0
2019-09-13 11:30:00,233.93,234.1,233.0,233.07,82823.0,214.0904,214.2459,213.2392,213.3033,82823.0
2019-09-13 11:40:00,233.04,233.06,232.5,232.92,111575.0,213.2758,213.2941,212.7816,213.166,111575.0
2019-09-13 11:50:00,232.94,233.29,232.66,233.29,46239.0,213.1843,213.5046,212.9281,213.5046,46239.0
2019-09-13 12:00:00,233.29,233.99,233.22,233.92,50121.0,213.5046,214.1453,213.4406,214.0812,50121.0
2019-09-13 12:10:00,233.94,233.97,233.07,233.62,71397.0,214.0995,214.127,213.3033,213.8067,71397.0
2019-09-13 12:20:00,233.57,233.65,233.32,233.55,35152.0,213.7609,213.8341,213.5321,213.7426,35152.0
2019-09-13 12:30:00,233.55,233.6,233.29,233.35,47005.0,213.7426,213.7883,213.5046,213.5596,47005.0
2019-09-13 12:40:00,233.33,233.62,233.32,233.59,28298.0,213.5412,213.8067,213.5321,213.7792,28298.0
2019-09-13 12:50:00,233.62,234.08,233.55,233.92,41465.0,213.8067,214.2276,213.7426,214.0812,41465.0
2019-09-13 13:00:00,233.96,234.06,233.82,233.94,35912.0,214.1178,214.2093,213.9897,214.0995,35912.0
2019-09-13 13:10:00,233.94,234.06,233.78,234.0,24865.0,214.0995,214.2093,213.9531,214.1544,24865.0
2019-09-13 13:20:00,234.0,234.14,233.87,234.0,28857.0,214.1544,214.2826,214.0355,214.1544,28857.0
2019-09-13 13:30:00,234.02,234.24,233.79,234.23,32753.0,214.1727,214.3741,213.9622,214.3649,32753.0
2019-09-13 13:40:00,234.17,234.71,234.17,234.62,41558.0,214.31,214.8042,214.31,214.7218,41558.0
2019-09-13 13:50:00,234.65,235.1,234.54,234.6,108365.0,214.7493,215.1611,214.6486,214.7035,108365.0
2019-09-13 14:00:00,234.61,235.4,234.61,235.27,75283.0,214.7127,215.4357,214.7127,215.3167,75283.0
2019-09-13 14:10:00,235.27,235.27,234.17,234.4,39777.0,215.3167,215.3167,214.31,214.5205,39777.0
2019-09-13 14:20:00,234.36,234.53,234.11,234.2,28909.0,214.4839,214.6395,214.2551,214.3375,28909.0
2019-09-13 14:30:00,234.17,234.37,234.05,234.24,55977.0,214.31,214.493,214.2002,214.3741,55977.0
2019-09-13 14:40:00,234.22,234.32,233.86,233.92,35469.0,214.3558,214.4473,214.0263,214.0812,35469.0
2019-09-13 14:50:00,233.93,233.98,233.74,233.75,38103.0,214.0904,214.1361,213.9165,213.9256,38103.0
2019-09-13 15:00:00,233.68,233.68,232.95,233.04,55900.0,213.8616,213.8616,213.1935,213.2758,55900.0
2019-09-13 15:10:00,233.07,233.24,232.75,232.94,73025.0,213.3033,213.4589,213.0104,213.1843,73025.0
2019-09-13 15:20:00,232.92,233.4,232.86,233.38,44633.0,213.166,213.6053,213.1111,213.587,44633.0
2019-09-13 15:30:00,233.38,233.77,233.37,233.46,80157.0,213.587,213.9439,213.5779,213.6602,80157.0
2019-09-13 15:40:00,233.46,233.71,233.4,233.7,64939.0,213.6602,213.889,213.6053,213.8799,64939.0
2019-09-13 15:50:00,233.72,233.85,233.32,233.49,202211.0,213.8982,214.0171,213.5321,213.6877,202211.0
2019-09-16 09:30:00,232.82,235.31,232.15,234.03,158642.0,213.0745,215.3533,212.4613,214.1819,158642.0
2019-09-16 09:40:00,234.03,235.25,233.95,234.61,102633.0,214.1819,215.2984,214.1087,214.7127,102633.0
2019-09-16 09:50:00,234.65,234.92,234.22,234.47,83770.0,214.7493,214.9964,214.3558,214.5846,83770.0
2019-09-16 10:00:00,234.43,235.45,234.4,235.23,90551.0,214.548,215.4815,214.5205,215.2801,90551.0
2019-09-16 10:10:00,235.21,235.67,234.84,235.6,42798.0,215.2618,215.6828,214.9232,215.6187,42798.0
2019-09-16 10:20:00,235.57,236.05,235.18,235.18,71319.0,215.5913,216.0306,215.2343,215.2343,71319.0
2019-09-16 10:30:00,235.13,235.17,234.39,234.93,60291.0,215.1886,215.2252,214.5113,215.0056,60291.0
2019-09-16 10:40:00,234.87,235.74,234.59,235.73,63178.0,214.9506,215.7469,214.6944,215.7377,63178.0
2019-09-16 10:50:00,235.59,235.71,234.54,234.91,78458.0,215.6096,215.7194,214.6486,214.9872,78458.0
2019-09-16 11:00:00,234.92,235.42,234.82,235.4,90516.0,214.9964,215.454,214.9049,215.4357,90516.0
2019-09-16 11:10:00,235.41,235.47,234.78,234.85,25895.0,215.4448,215.4998,214.8683,214.9323,25895.0
2019-09-16 11:20:00,234.82,235.15,234.72,235.14,47447.0,214.9049,215.2069,214.8134,215.1977,47447.0
2019-09-16 11:30:00,235.08,235.21,234.52,234.59,41080.0,215.1428,215.2618,214.6303,214.6944,41080.0
2019-09-16 11:40:00,234.55,234.55,233.94,234.33,35478.0,214.6578,214.6578,214.0995,214.4564,35478.0
2019-09-16 11:50:00,234.25,234.32,233.21,233.25,26505.0,214.3832,214.4473,213.4314,213.468,26505.0
2019-09-16 12:00:00,233.28,233.44,232.92,233.14,57673.0,213.4955,213.6419,213.166,213.3674,57673.0
2019-09-16 12:10:00,233.16,233.75,233.13,233.72,35051.0,213.3857,213.9256,213.3582,213.8982,35051.0
2019-09-16 12:20:00,233.76,234.21,233.67,234.18,38442.0,213.9348,214.3466,213.8524,214.3192,38442.0
2019-09-16 12:30:00,234.21,234.23,233.93,234.07,24400.0,214.3466,214.3649,214.0904,214.2185,24400.0
2019-09-16 12:40:00,234.09,234.12,233.72,234.05,18271.0,214.2368,214.2642,213.8982,214.2002,18271.0
2019-09-16 12:50:00,234.08,234.26,233.96,234.02,30466.0,214.2276,214.3924,214.1178,214.1727,30466.0
2019-09-16 13:00:00,234.0,234.12,233.97,234.1,16265.0,214.1544,214.2642,214.127,214.2459,16265.0
2019-09-16 13:10:00,234.1,234.21,233.95,234.03,18458.0,214.2459,214.3466,214.1087,214.1819,18458.0
2019-09-16 13:20:00,233.99,234.26,233.96,234.22,24315.0,214.1453,214.3924,214.1178,214.3558,24315.0
2019-09-16 13:30:00,234.2,234.36,234.07,234.33,24876.0,214.3375,214.4839,214.2185,214.4564,24876.0
2019-09-16 13:40:00,234.35,234.59,234.33,234.5,23175.0,214.4747,214.6944,214.4564,214.612,23175.0
2019-09-16 13:50:00,234.48,234.7,234.42,234.7,14990.0,214.5937,214.7951,214.5388,214.7951,14990.0
2019-09-16 14:00:00,234.71,235.04,234.61,234.69,34492.0,214.8042,215.1062,214.7127,214.7859,34492.0
2019-09-16 14:10:00,234.68,235.01,234.62,234.91,32552.0,214.7768,215.0788,214.7218,214.9872,32552.0
2019-09-16 14:20:00,234.93,235.41,234.89,235.2,77045.0,215.0056,215.4448,214.9689,215.2527,77045.0
2019-09-16 14:30:00,235.19,235.19,234.69,234.73,25042.0,215.2435,215.2435,214.7859,214.8225,25042.0
2019-09-16 14:40:00,234.72,234.73,234.2,234.24,35773.0,214.8134,214.8225,214.3375,214.3741,35773.0
2019-09-16 14:50:00,234.26,234.63,234.14,234.54,31093.0,214.3924,214.731,214.2826,214.6486,31093.0
2019-09-16 15:00:00,234.56,234.65,234.43,234.53,34464.0,214.6669,214.7493,214.548,214.6395,34464.0
2019-09-16 15:10:00,234.51,234.83,234.43,234.54,57764.0,214.6212,214.914,214.548,214.6486,57764.0
2019-09-16 15:20:00,234.54,234.6,234.32,234.41,28604.0,214.6486,214.7035,214.4473,214.5297,28604.0
2019-09-16 15:30:00,234.47,234.47,234.11,234.24,48485.0,214.5846,214.5846,214.2551,214.3741,48485.0
2019-09-16 15:40:00,234.24,234.52,234.18,234.35,39474.0,214.3741,214.6303,214.3192,214.4747,39474.0
2019-09-16 15:50:00,234.36,234.57,234.08,234.32,119444.0,214.4839,214.6761,214.2276,214.4473,119444.0
2019-09-17 09:30:00,233.07,233.99,231.9,233.39,86967.0,213.3033,214.1453,212.2325,213.5962,86967.0
2019-09-17 09:40:00,233.37,233.5,232.4,232.91,45517.0,213.5779,213.6968,212.6901,213.1569,45517.0
2019-09-17 09:50:00,232.91,232.92,232.38,232.67,43676.0,213.1569,213.166,212.6718,212.9372,43676.0
2019-09-17 10:00:00,232.67,232.7,232.14,232.14,33769.0,212.9372,212.9647,212.4522,212.4522,33769.0
2019-09-17 10:10:00,232.11,232.59,232.01,232.54,28433.0,212.4247,212.864,212.3332,212.8182,28433.0
2019-09-17 10:20:00,232.54,232.59,232.21,232.29,26018.0,212.8182,212.864,212.5162,212.5895,26018.0
2019-09-17 10:30:00,232.33,232.44,232.01,232.28,38718.0,212.6261,212.7267,212.3332,212.5803,38718.0
2019-09-17 10:40:00,232.22,232.43,232.08,232.43,33747.0,212.5254,212.7176,212.3973,212.7176,33747.0
2019-09-17 10:50:00,232.44,232.9,232.43,232.77,32480.0,212.7267,213.1477,212.7176,213.0287,32480.0
2019-09-17 11:00:00,232.79,232.94,232.48,232.55,30399.0,213.047,213.1843,212.7633,212.8274,30399.0
2019-09-17 11:10:00,232.63,232.74,232.47,232.52,24818.0,212.9006,213.0013,212.7542,212.7999,24818.0
2019-09-17 11:20:00,232.54,232.56,232.05,232.35,30377.0,212.8182,212.8366,212.3698,212.6444,30377.0
2019-09-17 11:30:00,232.31,232.4,232.01,232.03,25072.0,212.6078,212.6901,212.3332,212.3515,25072.0
2019-09-17 11:40:00,232.06,232.1,231.89,232.07,37127.0,212.379,212.4156,212.2234,212.3881,37127.0
2019-09-17 11:50:00,232.06,232.12,231.9,231.96,29774.0,212.379,212.4339,212.2325,212.2874,29774.0
2019-09-17 12:00:00,232.02,232.63,232.02,232.44,30751.0,212.3423,212.9006,212.3423,212.7267,30751.0
2019-09-17 12:10:00,232.46,232.49,232.29,232.29,26982.0,212.745,212.7725,212.5895,212.5895,26982.0
2019-09-17 12:20:00,232.3,232.38,232.21,232.37,26684.0,212.5986,212.6718,212.5162,212.6627,26684.0
2019-09-17 12:30:00,232.37,232.38,231.92,231.92,19905.0,212.6627,212.6718,212.2508,212.2508,19905.0
2019-09-17 12:40:00,231.94,231.95,231.5,231.68,38111.0,212.2691,212.2783,211.8665,212.0312,38111.0
2019-09-17 12:50:00,231.71,232.0,231.6,231.64,23151.0,212.0586,212.324,211.958,211.9946,23151.0
2019-09-17 13:00:00,231.64,231.72,231.37,231.63,30485.0,211.9946,212.0678,211.7475,211.9854,30485.0
2019-09-17 13:10:00,231.66,232.06,231.61,231.84,42705.0,212.0129,212.379,211.9671,212.1776,42705.0
2019-09-17 13:20:00,231.8,231.82,231.63,231.69,13427.0,212.141,212.1593,211.9854,212.0403,13427.0
2019-09-17 13:30:00,231.72,231.74,231.17,231.31,34821.0,212.0678,212.0861,211.5644,211.6926,34821.0
2019-09-17 13:40:00,231.3,231.68,231.29,231.67,25747.0,211.6834,212.0312,211.6743,212.022,25747.0
2019-09-17 13:50:00,231.66,231.95,231.54,231.78,25507.0,212.0129,212.2783,211.9031,212.1227,25507.0
2019-09-17 14:00:00,231.75,232.11,231.74,231.99,30387.0,212.0952,212.4247,212.0861,212.3149,30387.0
2019-09-17 14:10:00,231.93,231.99,231.66,231.77,19572.0,212.26,212.3149,212.0129,212.1136,19572.0
2019-09-17 14:20:00,231.84,231.91,231.64,231.83,26560.0,212.1776,212.2417,211.9946,212.1685,26560.0
2019-09-17 14:30:00,231.87,232.19,231.84,232.11,33185.0,212.2051,212.4979,212.1776,212.4247,33185.0
2019-09-17 14:40:00,232.11,232.5,232.11,232.44,19519.0,212.4247,212.7816,212.4247,212.7267,19519.0
2019-09-17 14:50:00,232.44,232.46,232.23,232.27,27381.0,212.7267,212.745,212.5345,212.5711,27381.0
2019-09-17 15:00:00,232.3,232.59,232.29,232.59,18747.0,212.5986,212.864,212.5895,212.864,18747.0
2019-09-17 15:10:00,232.55,232.68,232.48,232.54,31219.0,212.8274,212.9464,212.7633,212.8182,31219.0
2019-09-17 15:20:00,232.56,232.72,232.49,232.71,32003.0,212.8366,212.983,212.7725,212.9738,32003.0
2019-09-17 15:30:00,232.71,232.84,232.69,232.77,38483.0,212.9738,213.0928,212.9555,213.0287,38483.0
2019-09-17 15:40:00,232.77,232.78,232.36,232.43,45621.0,213.0287,213.0379,212.6535,212.7176,45621.0
2019-09-17 15:50:00,232.43,232.58,232.21,232.32,103840.0,212.7176,212.8549,212.5162,212.6169,103840.0
2019-09-18 09:30:00,230.8,232.96,230.77,232.14,88235.0,211.2258,213.2026,211.1984,212.4522,88235.0
2019-09-18 09:40:00,232.32,233.11,232.08,232.8,69024.0,212.6169,213.3399,212.3973,213.0562,69024.0
2019-09-18 09:50:00,232.8,233.0,231.88,232.21,27002.0,213.0562,213.2392,212.2142,212.5162,27002.0
2019-09-18 10:00:00,232.19,232.53,232.03,232.38,19188.0,212.4979,212.8091,212.3515,212.6718,19188.0
2019-09-18 10:10:00,232.47,232.5,232.02,232.02,29282.0,212.7542,212.7816,212.3423,212.3423,29282.0
2019-09-18 10:20:00,232.0,232.13,231.81,231.89,29283.0,212.324,212.443,212.1502,212.2234,29283.0
2019-09-18 10:30:00,231.84,232.86,231.76,232.79,24325.0,212.1776,213.1111,212.1044,213.047,24325.0
2019-09-18 10:40:00,232.86,232.88,232.42,232.68,11919.0,213.1111,213.1294,212.7084,212.9464,11919.0
2019-09-18 10:50:00,232.67,232.82,232.48,232.58,21437.0,212.9372,213.0745,212.7633,212.8549,21437.0
2019-09-18 11:00:00,232.59,233.14,232.56,232.99,18179.0,212.864,213.3674,212.8366,213.2301,18179.0
2019-09-18 11:10:00,232.94,232.94,232.53,232.77,7757.0,213.1843,213.1843,212.8091,213.0287,7757.0
2019-09-18 11:20:00,232.75,232.8,232.21,232.32,25523.0,213.0104,213.0562,212.5162,212.6169,25523.0
2019-09-18 11:30:00,232.39,232.42,231.83,231.98,26358.0,212.681,212.7084,212.1685,212.3057,26358.0
2019-09-18 11:40:00,231.98,232.13,231.65,231.75,14846.0,212.3057,212.443,212.0037,212.0952,14846.0
2019-09-18 11:50:00,231.76,231.78,231.08,231.24,56314.0,212.1044,212.1227,211.4821,211.6285,56314.0
2019-09-18 12:00:00,231.21,231.25,230.82,230.97,39496.0,211.601,211.6377,211.2441,211.3814,39496.0
2019-09-18 12:10:00,230.94,230.98,230.57,230.65,18817.0,211.3539,211.3906,211.0153,211.0885,18817.0
2019-09-18 12:20:00,230.59,230.87,230.56,230.87,33122.0,211.0336,211.2899,211.0062,211.2899,33122.0
2019-09-18 12:30:00,230.91,230.97,230.61,230.64,22265.0,211.3265,211.3814,211.0519,211.0794,22265.0
2019-09-18 12:40:00,230.63,230.83,230.48,230.54,25769.0,211.0702,211.2533,210.933,210.9879,25769.0
2019-09-18 12:50:00,230.58,230.62,230.25,230.27,31368.0,211.0245,211.0611,210.7225,210.7408,31368.0
2019-09-18 13:00:00,230.28,230.28,229.56,229.7,76122.0,210.7499,210.7499,210.091,210.2191,76122.0
2019-09-18 13:10:00,229.72,230.09,229.72,229.84,57259.0,210.2374,210.576,210.2374,210.3472,57259.0
2019-09-18 13:20:00,229.81,229.92,229.28,229.46,52425.0,210.3198,210.4205,209.8347,209.9995,52425.0
2019-09-18 13:30:00,229.49,229.59,229.41,229.45,47919.0,210.0269,210.1184,209.9537,209.9903,47919.0
2019-09-18 13:40:00,229.42,229.59,229.23,229.5,64393.0,209.9629,210.1184,209.789,210.0361,64393.0
2019-09-18 13:50:00,229.48,230.25,229.43,230.02,84834.0,210.0178,210.7225,209.972,210.512,84834.0
2019-09-18 14:00:00,229.96,230.61,229.57,230.06,58718.0,210.4571,211.0519,210.1001,210.5486,58718.0
2019-09-18 14:10:00,229.84,230.05,229.29,229.45,47553.0,210.3472,210.5394,209.8439,209.9903,47553.0
2019-09-18 14:20:00,229.46,229.94,229.36,229.72,29380.0,209.9995,210.4388,209.9079,210.2374,29380.0
2019-09-18 14:30:00,229.72,229.78,229.36,229.5,32030.0,210.2374,210.2923,209.9079,210.0361,32030.0
2019-09-18 14:40:00,229.47,230.09,229.36,230.0,47029.0,210.0086,210.576,209.9079,210.4937,47029.0
2019-09-18 14:50:00,230.0,230.44,229.92,230.08,57154.0,210.4937,210.8963,210.4205,210.5669,57154.0
2019-09-18 15:00:00,230.07,230.08,229.5,230.07,41885.0,210.5577,210.5669,210.0361,210.5577,41885.0
2019-09-18 15:10:00,230.1,230.76,230.1,230.65,66555.0,210.5852,211.1892,210.5852,211.0885,66555.0
2019-09-18 15:20:00,230.66,230.83,230.37,230.48,72692.0,211.0977,211.2533,210.8323,210.933,72692.0
2019-09-18 15:30:00,230.49,231.07,230.41,230.89,88483.0,210.9421,211.4729,210.8689,211.3082,88483.0
2019-09-18 15:40:00,230.89,231.1,230.65,230.88,79109.0,211.3082,211.5004,211.0885,211.299,79109.0
2019-09-18 15:50:00,230.89,230.92,230.36,230.61,226397.0,211.3082,211.3356,210.8231,211.0519,226397.0
2019-09-19 09:30:00,232.0,232.62,231.23,231.72,167070.0,212.324,212.8915,211.6193,212.0678,167070.0
2019-09-19 09:40:00,231.63,232.5,231.5,232.18,38266.0,211.9854,212.7816,211.8665,212.4888,38266.0
2019-09-19 09:50:00,232.05,232.5,231.54,232.18,84571.0,212.3698,212.7816,211.9031,212.4888,84571.0
2019-09-19 10:00:00,232.26,232.84,232.15,232.21,29649.0,212.562,213.0928,212.4613,212.5162,29649.0
2019-09-19 10:10:00,232.25,232.84,232.12,232.82,31651.0,212.5528,213.0928,212.4339,213.0745,31651.0
2019-09-19 10:20:00,232.8,232.98,232.62,232.73,24869.0,213.0562,213.2209,212.8915,212.9921,24869.0
2019-09-19 10:30:00,232.76,232.94,232.55,232.56,32091.0,213.0196,213.1843,212.8274,212.8366,32091.0
2019-09-19 10:40:00,232.59,232.82,232.29,232.29,21587.0,212.864,213.0745,212.5895,212.5895,21587.0
2019-09-19 10:50:00,232.31,232.31,231.63,231.75,46742.0,212.6078,212.6078,211.9854,212.0952,46742.0
2019-09-19 11:00:00,231.74,232.01,231.69,231.94,31576.0,212.0861,212.3332,212.0403,212.2691,31576.0
2019-09-19 11:10:00,231.92,232.27,231.92,232.23,24117.0,212.2508,212.5711,212.2508,212.5345,24117.0
2019-09-19 11:20:00,232.25,232.53,232.18,232.41,28265.0,212.5528,212.8091,212.4888,212.6993,28265.0
2019-09-19 11:30:00,232.41,232.6,232.32,232.39,23568.0,212.6993,212.8732,212.6169,212.681,23568.0
2019-09-19 11:40:00,232.41,232.41,232.1,232.19,21706.0,212.6993,212.6993,212.4156,212.4979,21706.0
2019-09-19 11:50:00,232.18,232.73,232.15,232.62,21765.0,212.4888,212.9921,212.4613,212.8915,21765.0
2019-09-19 12:00:00,232.63,232.95,232.58,232.89,34602.0,212.9006,213.1935,212.8549,213.1386,34602.0
2019-09-19 12:10:00,232.87,232.96,232.69,232.77,14035.0,213.1203,213.2026,212.9555,213.0287,14035.0
2019-09-19 12:20:00,232.74,232.74,232.39,232.51,24843.0,213.0013,213.0013,212.681,212.7908,24843.0
2019-09-19 12:30:00,232.51,232.79,232.44,232.77,14363.0,212.7908,213.047,212.7267,213.0287,14363.0
2019-09-19 12:40:00,232.77,232.86,232.73,232.76,16225.0,213.0287,213.1111,212.9921,213.0196,16225.0
2019-09-19 12:50:00,232.78,232.83,232.64,232.73,27194.0,213.0379,213.0837,212.9098,212.9921,27194.0
2019-09-19 13:00:00,232.74,232.79,232.51,232.62,24472.0,213.0013,213.047,212.7908,212.8915,24472.0
2019-09-19 13:10:00,232.66,233.25,232.66,233.25,55612.0,212.9281,213.468,212.9281,213.468,55612.0
2019-09-19 13:20:00,233.22,233.29,233.1,233.11,54016.0,213.4406,213.5046,213.3308,213.3399,54016.0
2019-09-19 13:30:00,233.09,233.17,232.82,233.13,22442.0,213.3216,213.3948,213.0745,213.3582,22442.0
2019-09-19 13:40:00,233.13,233.36,232.92,233.32,28725.0,213.3582,213.5687,213.166,213.5321,28725.0
2019-09-19 13:50:00,233.3,233.72,233.21,233.72,33391.0,213.5138,213.8982,213.4314,213.8982,33391.0
2019-09-19 14:00:00,233.73,233.95,233.53,233.59,65131.0,213.9073,214.1087,213.7243,213.7792,65131.0
2019-09-19 14:10:00,233.58,233.69,233.4,233.46,51281.0,213.77,213.8707,213.6053,213.6602,51281.0
2019-09-19 14:20:00,233.45,233.48,233.0,233.05,16910.0,213.6511,213.6785,213.2392,213.285,16910.0
2019-09-19 14:30:00,233.08,233.08,232.52,232.62,107809.0,213.3125,213.3125,212.7999,212.8915,107809.0
2019-09-19 14:40:00,232.6,232.69,232.25,232.35,50510.0,212.8732,212.9555,212.5528,212.6444,50510.0
2019-09-19 14:50:00,232.35,232.7,232.35,232.59,33472.0,212.6444,212.9647,212.6444,212.864,33472.0
2019-09-19 15:00:00,232.59,232.65,232.27,232.45,26654.0,212.864,212.9189,212.5711,212.7359,26654.0
2019-09-19 15:10:00,232.47,232.67,232.33,232.48,21699.0,212.7542,212.9372,212.6261,212.7633,21699.0
2019-09-19 15:20:00,232.48,232.92,232.48,232.87,49344.0,212.7633,213.166,212.7633,213.1203,49344.0
2019-09-19 15:30:00,232.87,233.09,232.63,232.99,56056.0,213.1203,213.3216,212.9006,213.2301,56056.0
2019-09-19 15:40:00,232.97,233.0,232.26,232.32,74541.0,213.2118,213.2392,212.562,212.6169,74541.0
2019-09-19 15:50:00,232.31,232.94,232.24,232.79,176202.0,212.6078,213.1843,212.5437,213.047,176202.0
2019-09-20 09:30:00,234.77,235.0,233.39,234.39,1705656.0,214.8591,215.0696,213.5962,214.5113,1705656.0
2019-09-20 09:40:00,234.26,234.72,233.15,233.4,58779.0,214.3924,214.8134,213.3765,213.6053,58779.0
2019-09-20 09:50:00,233.54,234.33,233.23,233.96,80425.0,213.7334,214.4564,213.4497,214.1178,80425.0
2019-09-20 10:00:00,233.97,234.13,233.77,234.03,105471.0,214.127,214.2734,213.9439,214.1819,105471.0
2019-09-20 10:10:00,234.03,234.18,233.51,233.63,72307.0,214.1819,214.3192,213.706,213.8158,72307.0
2019-09-20 10:20:00,233.6,233.6,232.64,233.05,70311.0,213.7883,213.7883,212.9098,213.285,70311.0
2019-09-20 10:30:00,233.06,233.66,232.98,233.66,56598.0,213.2941,213.8433,213.2209,213.8433,56598.0
2019-09-20 10:40:00,233.72,234.11,233.66,234.0,61640.0,213.8982,214.2551,213.8433,214.1544,61640.0
2019-09-20 10:50:00,234.05,234.18,233.89,234.13,50132.0,214.2002,214.3192,214.0538,214.2734,50132.0
2019-09-20 11:00:00,234.07,234.36,233.91,234.34,36108.0,214.2185,214.4839,214.0721,214.4656,36108.0
2019-09-20 11:10:00,234.34,234.35,233.95,234.28,34276.0,214.4656,214.4747,214.1087,214.4107,34276.0
2019-09-20 11:20:00,234.28,234.39,233.92,234.16,38005.0,214.4107,214.5113,214.0812,214.3009,38005.0
2019-09-20 11:30:00,234.21,234.23,233.87,234.02,26327.0,214.3466,214.3649,214.0355,214.1727,26327.0
2019-09-20 11:40:00,234.02,234.2,233.94,234.15,64410.0,214.1727,214.3375,214.0995,214.2917,64410.0
2019-09-20 11:50:00,234.18,234.18,233.9,233.91,27219.0,214.3192,214.3192,214.0629,214.0721,27219.0
2019-09-20 12:00:00,233.89,233.92,233.76,233.89,18871.0,214.0538,214.0812,213.9348,214.0538,18871.0
2019-09-20 12:10:00,233.89,234.04,233.81,233.85,25688.0,214.0538,214.191,213.9805,214.0171,25688.0
2019-09-20 12:20:00,233.84,234.3,233.81,234.24,34943.0,214.008,214.429,213.9805,214.3741,34943.0
2019-09-20 12:30:00,234.27,234.46,234.16,234.17,48089.0,214.4015,214.5754,214.3009,214.31,48089.0
2019-09-20 12:40:00,234.15,234.19,233.95,234.09,24410.0,214.2917,214.3283,214.1087,214.2368,24410.0
2019-09-20 12:50:00,234.11,234.32,234.02,234.03,17318.0,214.2551,214.4473,214.1727,214.1819,17318.0
2019-09-20 13:00:00,234.06,234.06,233.88,234.06,23131.0,214.2093,214.2093,214.0446,214.2093,23131.0
2019-09-20 13:10:00,234.05,234.05,232.13,232.91,66569.0,214.2002,214.2002,212.443,213.1569,66569.0
2019-09-20 13:20:00,232.88,232.88,232.32,232.55,26695.0,213.1294,213.1294,212.6169,212.8274,26695.0
2019-09-20 13:30:00,232.61,232.63,232.35,232.44,24823.0,212.8823,212.9006,212.6444,212.7267,24823.0
2019-09-20 13:40:00,232.47,232.47,232.03,232.12,36722.0,212.7542,212.7542,212.3515,212.4339,36722.0
2019-09-20 13:50:00,232.21,232.45,231.95,232.21,23643.0,212.5162,212.7359,212.2783,212.5162,23643.0
2019-09-20 14:00:00,232.34,232.55,232.04,232.19,30043.0,212.6352,212.8274,212.3607,212.4979,30043.0
2019-09-20 14:10:00,232.2,232.2,231.92,232.12,20668.0,212.5071,212.5071,212.2508,212.4339,20668.0
2019-09-20 14:20:00,232.15,232.82,232.1,232.81,54240.0,212.4613,213.0745,212.4156,213.0653,54240.0
2019-09-20 14:30:00,232.8,233.01,232.75,232.9,29552.0,213.0562,213.2484,213.0104,213.1477,29552.0
2019-09-20 14:40:00,232.88,233.02,232.8,232.97,16171.0,213.1294,213.2575,213.0562,213.2118,16171.0
2019-09-20 14:50:00,232.98,233.0,232.53,232.72,108325.0,213.2209,213.2392,212.8091,212.983,108325.0
2019-09-20 15:00:00,232.76,233.16,232.71,232.97,32705.0,213.0196,213.3857,212.9738,213.2118,32705.0
2019-09-20 15:10:00,232.97,233.34,232.94,233.09,86090.0,213.2118,213.5504,213.1843,213.3216,86090.0
2019-09-20 15:20:00,233.08,233.11,232.86,232.96,84485.0,213.3125,213.3399,213.1111,213.2026,84485.0
2019-09-20 15:30:00,232.99,233.13,232.65,232.83,130698.0,213.2301,213.3582,212.9189,213.0837,130698.0
2019-09-20 15:40:00,232.84,232.99,232.72,232.81,121759.0,213.0928,213.2301,212.983,213.0653,121759.0
2019-09-20 15:50:00,232.83,233.49,232.76,232.76,298270.0,213.0837,213.6877,213.0196,213.0196,298270.0
2019-09-23 09:30:00,229.77,230.78,229.05,229.66,162678.0,210.2832,211.2075,209.6242,210.1825,162678.0
2019-09-23 09:40:00,229.54,230.58,229.06,230.45,99232.0,210.0727,211.0245,209.6334,210.9055,99232.0
2019-09-23 09:50:00,230.58,230.78,229.28,229.41,71662.0,211.0245,211.2075,209.8347,209.9537,71662.0
2019-09-23 10:00:00,229.6,229.68,229.15,229.4,39034.0,210.1276,210.2008,209.7158,209.9446,39034.0
2019-09-23 10:10:00,229.39,229.48,228.75,228.94,80471.0,209.9354,210.0178,209.3497,209.5236,80471.0
2019-09-23 10:20:00,228.96,229.5,228.88,229.09,102977.0,209.5419,210.0361,209.4687,209.6608,102977.0
2019-09-23 10:30:00,229.12,229.44,228.98,229.13,44029.0,209.6883,209.9812,209.5602,209.6975,44029.0
2019-09-23 10:40:00,229.13,229.49,228.86,229.37,40609.0,209.6975,210.0269,209.4503,209.9171,40609.0
2019-09-23 10:50:00,229.35,229.74,229.2,229.68,49374.0,209.8988,210.2557,209.7615,210.2008,49374.0
2019-09-23 11:00:00,229.71,230.1,229.61,229.92,43800.0,210.2283,210.5852,210.1367,210.4205,43800.0
2019-09-23 11:10:00,229.93,230.38,229.92,230.24,46023.0,210.4296,210.8414,210.4205,210.7133,46023.0
2019-09-23 11:20:00,230.31,230.47,229.79,229.96,33466.0,210.7774,210.9238,210.3015,210.4571,33466.0
2019-09-23 11:30:00,229.94,230.36,229.9,230.01,24813.0,210.4388,210.8231,210.4021,210.5028,24813.0
2019-09-23 11:40:00,230.02,230.32,229.89,230.28,19948.0,210.512,210.7865,210.393,210.7499,19948.0
2019-09-23 11:50:00,230.2,230.55,230.17,230.32,35069.0,210.6767,210.997,210.6492,210.7865,35069.0
2019-09-23 12:00:00,230.31,230.41,230.05,230.12,17685.0,210.7774,210.8689,210.5394,210.6035,17685.0
2019-09-23 12:10:00,230.16,230.17,229.7,229.76,25251.0,210.6401,210.6492,210.2191,210.274,25251.0
2019-09-23 12:20:00,229.71,229.77,229.45,229.7,24393.0,210.2283,210.2832,209.9903,210.2191,24393.0
2019-09-23 12:30:00,229.72,229.72,229.4,229.4,21325.0,210.2374,210.2374,209.9446,209.9446,21325.0
2019-09-23 12:40:00,229.42,229.58,229.3,229.39,26002.0,209.9629,210.1093,209.853,209.9354,26002.0
2019-09-23 12:50:00,229.36,229.39,228.75,228.85,53840.0,209.9079,209.9354,209.3497,209.4412,53840.0
2019-09-23 13:00:00,228.85,229.02,228.71,228.87,31901.0,209.4412,209.5968,209.3131,209.4595,31901.0
2019-09-23 13:10:00,228.9,229.09,228.88,228.96,57344.0,209.487,209.6608,209.4687,209.5419,57344.0
2019-09-23 13:20:00,228.91,229.04,228.81,228.95,18398.0,209.4961,209.6151,209.4046,209.5327,18398.0
2019-09-23 13:30:00,228.97,229.03,228.67,228.71,34416.0,209.551,209.6059,209.2765,209.3131,34416.0
2019-09-23 13:40:00,228.72,228.96,228.62,228.89,86614.0,209.3222,209.5419,209.2307,209.4778,86614.0
2019-09-23 13:50:00,228.87,228.89,228.39,228.45,46926.0,209.4595,209.4778,209.0202,209.0751,46926.0
2019-09-23 14:00:00,228.46,228.55,228.32,228.43,32877.0,209.0843,209.1666,208.9561,209.0568,32877.0
2019-09-23 14:10:00,228.44,229.05,228.42,229.02,58379.0,209.066,209.6242,209.0477,209.5968,58379.0
2019-09-23 14:20:00,228.99,229.03,228.55,228.56,31270.0,209.5693,209.6059,209.1666,209.1758,31270.0
2019-09-23 14:30:00,228.58,228.88,228.5,228.72,48237.0,209.1941,209.4687,209.1209,209.3222,48237.0
2019-09-23 14:40:00,228.72,228.9,228.69,228.89,62818.0,209.3222,209.487,209.2948,209.4778,62818.0
2019-09-23 14:50:00,228.83,229.0,228.75,228.88,29680.0,209.4229,209.5785,209.3497,209.4687,29680.0
2019-09-23 15:00:00,228.89,229.17,228.89,229.01,47823.0,209.4778,209.7341,209.4778,209.5876,47823.0
2019-09-23 15:10:00,229.02,229.06,228.89,228.96,44531.0,209.5968,209.6334,209.4778,209.5419,44531.0
2019-09-23 15:20:00,228.99,229.48,228.98,229.45,51594.0,209.5693,210.0178,209.5602,209.9903,51594.0
2019-09-23 15:30:00,229.44,229.55,229.27,229.42,109199.0,209.9812,210.0818,209.8256,209.9629,109199.0
2019-09-23 15:40:00,229.43,229.44,229.03,229.06,121728.0,209.972,209.9812,209.6059,209.6334,121728.0
2019-09-23 15:50:00,229.07,229.12,228.58,228.75,310080.0,209.6425,209.6883,209.1941,209.3497,310080.0
2019-09-24 09:30:00,229.38,229.84,228.42,228.95,211571.0,209.9262,210.3472,209.0477,209.5327,211571.0
2019-09-24 09:40:00,229.07,229.22,228.48,228.52,105854.0,209.6425,209.7798,209.1026,209.1392,105854.0
2019-09-24 09:50:00,228.56,228.67,228.1,228.13,79836.0,209.1758,209.2765,208.7548,208.7823,79836.0
2019-09-24 10:00:00,228.06,228.06,226.68,227.06,162065.0,208.7182,208.7182,207.4552,207.803,162065.0
2019-09-24 10:10:00,227.0,227.2,226.27,226.96,114424.0,207.7481,207.9311,207.08,207.7115,114424.0
2019-09-24 10:20:00,226.92,227.3,226.69,227.04,108667.0,207.6749,208.0227,207.4644,207.7847,108667.0
2019-09-24 10:30:00,227.03,227.17,226.68,226.78,60872.0,207.7756,207.9037,207.4552,207.5468,60872.0
2019-09-24 10:40:00,226.76,227.24,226.72,227.03,60560.0,207.5285,207.9677,207.4918,207.7756,60560.0
2019-09-24 10:50:00,227.04,227.17,226.8,227.08,50350.0,207.7847,207.9037,207.5651,207.8213,50350.0
2019-09-24 11:00:00,227.11,227.2,226.78,227.13,51411.0,207.8488,207.9311,207.5468,207.8671,51411.0
2019-09-24 11:10:00,227.15,227.32,227.02,227.12,32052.0,207.8854,208.041,207.7664,207.8579,32052.0
2019-09-24 11:20:00,227.12,227.22,226.89,226.94,43171.0,207.8579,207.9494,207.6474,207.6932,43171.0
2019-09-24 11:30:00,226.96,226.98,226.63,226.7,29229.0,207.7115,207.7298,207.4095,207.4735,29229.0
2019-09-24 11:40:00,226.73,226.98,226.51,226.51,40996.0,207.501,207.7298,207.2997,207.2997,40996.0
2019-09-24 11:50:00,226.51,226.51,226.05,226.39,49583.0,207.2997,207.2997,206.8787,207.1898,49583.0
2019-09-24 12:00:00,226.34,226.68,226.05,226.53,46106.0,207.1441,207.4552,206.8787,207.318,46106.0
2019-09-24 12:10:00,226.57,226.69,226.34,226.38,28910.0,207.3546,207.4644,207.1441,207.1807,28910.0
2019-09-24 12:20:00,226.33,226.41,225.24,225.64,65832.0,207.1349,207.2081,206.1374,206.5034,65832.0
2019-09-24 12:30:00,225.55,225.76,224.35,224.41,108221.0,206.4211,206.6133,205.3228,205.3778,108221.0
2019-09-24 12:40:00,224.47,224.83,224.21,224.66,79383.0,205.4327,205.7621,205.1947,205.6066,79383.0
2019-09-24 12:50:00,224.63,224.67,223.8,223.97,109257.0,205.5791,205.6157,204.8195,204.9751,109257.0
2019-09-24 13:00:00,223.96,224.48,223.89,224.16,132430.0,204.9659,205.4418,204.9019,205.149,132430.0
2019-09-24 13:10:00,224.16,224.32,223.93,224.0,46506.0,205.149,205.2954,204.9385,205.0025,46506.0
2019-09-24 13:20:00,223.99,224.13,223.71,223.86,48722.0,204.9934,205.1215,204.7371,204.8744,48722.0
2019-09-24 13:30:00,223.91,224.0,223.66,223.69,65792.0,204.9202,205.0025,204.6914,204.7188,65792.0
2019-09-24 13:40:00,223.72,223.72,223.2,223.47,80236.0,204.7463,204.7463,204.2704,204.5175,80236.0
2019-09-24 13:50:00,223.47,223.51,223.08,223.16,52394.0,204.5175,204.5541,204.1606,204.2338,52394.0
2019-09-24 14:00:00,223.17,223.19,223.03,223.08,33266.0,204.2429,204.2612,204.1148,204.1606,33266.0
2019-09-24 14:10:00,223.05,224.83,222.92,224.72,161639.0,204.1331,205.7621,204.0141,205.6615,161639.0
2019-09-24 14:20:00,224.72,225.06,224.59,224.83,62003.0,205.6615,205.9726,205.5425,205.7621,62003.0
2019-09-24 14:30:00,224.87,224.93,223.92,224.08,89597.0,205.7987,205.8537,204.9293,205.0757,89597.0
2019-09-24 14:40:00,224.06,224.17,223.44,223.52,109156.0,205.0574,205.1581,204.49,204.5632,109156.0
2019-09-24 14:50:00,223.51,223.8,223.22,223.8,97264.0,204.5541,204.8195,204.2887,204.8195,97264.0
2019-09-24 15:00:00,223.79,224.34,223.73,223.8,66898.0,204.8103,205.3137,204.7554,204.8195,66898.0
2019-09-24 15:10:00,223.81,224.51,223.81,224.45,31109.0,204.8286,205.4693,204.8286,205.4144,31109.0
2019-09-24 15:20:00,224.45,224.45,223.85,224.16,50300.0,205.4144,205.4144,204.8652,205.149,50300.0
2019-09-24 15:30:00,224.07,224.45,223.83,224.26,72577.0,205.0666,205.4144,204.8469,205.2405,72577.0
2019-09-24 15:40:00,224.3,224.99,224.23,224.89,210605.0,205.2771,205.9086,205.213,205.817,210605.0
2019-09-24 15:50:00,224.86,225.28,224.57,225.05,452603.0,205.7896,206.174,205.5242,205.9635,452603.0
2019-09-25 09:30:00,224.28,224.49,223.25,224.28,125770.0,205.2588,205.451,204.3161,205.2588,125770.0
2019-09-25 09:40:00,224.25,225.3,224.21,224.88,101296.0,205.2313,206.1923,205.1947,205.8079,101296.0
2019-09-25 09:50:00,224.87,224.87,223.45,223.96,131713.0,205.7987,205.7987,204.4992,204.9659,131713.0
2019-09-25 10:00:00,223.96,224.82,223.82,224.49,69872.0,204.9659,205.753,204.8378,205.451,69872.0
2019-09-25 10:10:00,224.53,226.37,224.5,226.37,98875.0,205.4876,207.1715,205.4601,207.1715,98875.0
2019-09-25 10:20:00,226.48,226.5,224.76,224.99,108386.0,207.2722,207.2905,205.6981,205.9086,108386.0
2019-09-25 10:30:00,224.96,225.96,224.88,225.8,107279.0,205.8811,206.7963,205.8079,206.6499,107279.0
2019-09-25 10:40:00,225.82,225.94,225.07,225.33,93880.0,206.6682,206.778,205.9818,206.2197,93880.0
2019-09-25 10:50:00,225.33,225.92,225.15,225.39,87130.0,206.2197,206.7597,206.055,206.2746,87130.0
2019-09-25 11:00:00,225.43,225.43,224.32,224.37,70642.0,206.3112,206.3112,205.2954,205.3411,70642.0
2019-09-25 11:10:00,224.37,224.76,224.1,224.21,61890.0,205.3411,205.6981,205.094,205.1947,61890.0
2019-09-25 11:20:00,224.28,224.64,224.21,224.44,59957.0,205.2588,205.5882,205.1947,205.4052,59957.0
2019-09-25 11:30:00,224.43,224.64,224.19,224.51,48208.0,205.3961,205.5882,205.1764,205.4693,48208.0
2019-09-25 11:40:00,224.51,224.52,223.69,223.78,33750.0,205.4693,205.4784,204.7188,204.8012,33750.0
2019-09-25 11:50:00,223.81,224.0,223.16,223.96,165239.0,204.8286,205.0025,204.2338,204.9659,165239.0
2019-09-25 12:00:00,224.05,224.25,223.76,223.9,76737.0,205.0483,205.2313,204.7829,204.911,76737.0
2019-09-25 12:10:00,223.94,224.0,223.83,223.88,34856.0,204.9476,205.0025,204.8469,204.8927,34856.0
2019-09-25 12:20:00,223.9,224.08,223.75,224.0,72837.0,204.911,205.0757,204.7737,205.0025,72837.0
2019-09-25 12:30:00,224.01,224.03,223.82,223.82,27497.0,205.0117,205.03,204.8378,204.8378,27497.0
2019-09-25 12:40:00,223.82,224.01,223.44,223.86,146327.0,204.8378,205.0117,204.49,204.8744,146327.0
2019-09-25 12:50:00,223.9,224.34,223.86,224.14,74581.0,204.911,205.3137,204.8744,205.1307,74581.0
2019-09-25 13:00:00,224.18,224.42,224.12,224.13,24387.0,205.1673,205.3869,205.1123,205.1215,24387.0
2019-09-25 13:10:00,224.14,224.54,224.12,224.47,58640.0,205.1307,205.4967,205.1123,205.4327,58640.0
2019-09-25 13:20:00,224.5,224.62,224.4,224.53,24420.0,205.4601,205.5699,205.3686,205.4876,24420.0
2019-09-25 13:30:00,224.56,224.68,224.42,224.45,40701.0,205.515,205.6249,205.3869,205.4144,40701.0
2019-09-25 13:40:00,224.47,224.48,224.05,224.05,37003.0,205.4327,205.4418,205.0483,205.0483,37003.0
2019-09-25 13:50:00,224.06,224.37,224.04,224.15,80237.0,205.0574,205.3411,205.0391,205.1398,80237.0
2019-09-25 14:00:00,224.17,224.56,224.07,224.52,41908.0,205.1581,205.515,205.0666,205.4784,41908.0
2019-09-25 14:10:00,224.56,224.58,224.24,224.38,35030.0,205.515,205.5333,205.2222,205.3503,35030.0
2019-09-25 14:20:00,224.38,224.38,224.04,224.06,54962.0,205.3503,205.3503,205.0391,205.0574,54962.0
2019-09-25 14:30:00,224.02,224.1,223.57,223.84,59696.0,205.0208,205.094,204.609,204.8561,59696.0
2019-09-25 14:40:00,223.88,224.14,223.82,223.83,47301.0,204.8927,205.1307,204.8378,204.8469,47301.0
2019-09-25 14:50:00,223.81,223.81,223.48,223.51,49139.0,204.8286,204.8286,204.5266,204.5541,49139.0
2019-09-25 15:00:00,223.52,223.56,223.19,223.21,40588.0,204.5632,204.5998,204.2612,204.2795,40588.0
2019-09-25 15:10:00,223.23,223.28,222.42,222.76,111488.0,204.2978,204.3436,203.5565,203.8677,111488.0
2019-09-25 15:20:00,222.77,223.27,222.77,223.09,79100.0,203.8768,204.3344,203.8768,204.1697,79100.0
2019-09-25 15:30:00,223.04,223.06,222.75,222.84,130905.0,204.1239,204.1422,203.8585,203.9409,130905.0
2019-09-25 15:40:00,222.84,223.0,222.58,222.65,117341.0,203.9409,204.0873,203.703,203.767,117341.0
2019-09-25 15:50:00,222.64,222.85,222.13,222.17,408797.0,203.7579,203.9501,203.2911,203.3277,408797.0
2019-09-26 09:30:00,223.04,223.63,221.25,221.84,204844.0,204.1239,204.6639,202.4858,203.0257,204844.0
2019-09-26 09:40:00,221.74,222.05,220.11,220.52,191719.0,202.9342,203.2179,201.4424,201.8177,191719.0
2019-09-26 09:50:00,220.52,220.69,217.88,218.22,282119.0,201.8177,201.9732,199.4016,199.7127,282119.0
2019-09-26 10:00:00,218.12,218.75,217.66,217.7,187431.0,199.6212,200.1978,199.2002,199.2368,187431.0
2019-09-26 10:10:00,217.7,217.77,216.96,217.14,218796.0,199.2368,199.3009,198.5596,198.7243,218796.0
2019-09-26 10:20:00,217.15,217.21,216.8,217.05,257586.0,198.7335,198.7884,198.4132,198.642,257586.0
2019-09-26 10:30:00,217.09,217.09,215.76,216.64,275892.0,198.6786,198.6786,197.4614,198.2667,275892.0
2019-09-26 10:40:00,216.62,216.9,215.83,216.09,243391.0,198.2484,198.5047,197.5254,197.7634,243391.0
2019-09-26 10:50:00,216.03,216.17,214.3,214.91,288977.0,197.7085,197.8366,196.1252,196.6835,288977.0
2019-09-26 11:00:00,214.94,215.32,214.66,215.28,197996.0,196.7109,197.0587,196.4547,197.0221,197996.0
2019-09-26 11:10:00,215.28,215.29,213.82,214.11,222686.0,197.0221,197.0312,195.6859,195.9513,222686.0
2019-09-26 11:20:00,214.07,214.12,213.43,214.02,232087.0,195.9147,195.9605,195.329,195.8689,232087.0
2019-09-26 11:30:00,214.06,215.05,213.48,214.94,385243.0,195.9055,196.8116,195.3747,196.7109,385243.0
2019-09-26 11:40:00,214.9,215.19,214.42,215.03,319536.0,196.6743,196.9397,196.235,196.7933,319536.0
2019-09-26 11:50:00,215.04,215.11,214.27,214.95,201339.0,196.8024,196.8665,196.0977,196.7201,201339.0
2019-09-26 12:00:00,214.97,215.81,214.72,215.46,110780.0,196.7384,197.5071,196.5096,197.1868,110780.0
2019-09-26 12:10:00,215.43,215.6,215.13,215.55,155641.0,197.1593,197.3149,196.8848,197.2692,155641.0
2019-09-26 12:20:00,215.54,215.97,215.43,215.96,178772.0,197.26,197.6536,197.1593,197.6444,178772.0
2019-09-26 12:30:00,215.92,216.54,215.77,216.44,221368.0,197.6078,198.1752,197.4705,198.0837,221368.0
2019-09-26 12:40:00,216.47,216.49,215.55,215.56,225267.0,198.1111,198.1295,197.2692,197.2783,225267.0
2019-09-26 12:50:00,215.53,215.78,214.87,215.78,249815.0,197.2509,197.4797,196.6468,197.4797,249815.0
2019-09-26 13:00:00,215.81,216.29,215.8,216.0,109918.0,197.5071,197.9464,197.498,197.681,109918.0
2019-09-26 13:10:00,216.01,216.47,215.61,216.0,140236.0,197.6902,198.1111,197.3241,197.681,140236.0
2019-09-26 13:20:00,216.0,216.79,215.81,216.79,66369.0,197.681,198.404,197.5071,198.404,66369.0
2019-09-26 13:30:00,216.79,217.11,216.7,217.08,244508.0,198.404,198.6969,198.3216,198.6694,244508.0
2019-09-26 13:40:00,217.08,217.65,216.95,217.5,216905.0,198.6694,199.1911,198.5504,199.0538,216905.0
2019-09-26 13:50:00,217.48,217.59,217.06,217.35,218639.0,199.0355,199.1362,198.6511,198.9165,218639.0
2019-09-26 14:00:00,217.31,217.64,216.84,217.4,111889.0,198.8799,199.1819,198.4498,198.9623,111889.0
2019-09-26 14:10:00,217.44,218.06,217.31,218.06,117743.0,198.9989,199.5663,198.8799,199.5663,117743.0
2019-09-26 14:20:00,218.11,218.18,216.86,216.94,119489.0,199.6121,199.6761,198.4681,198.5413,119489.0
2019-09-26 14:30:00,216.98,217.14,216.82,217.07,93655.0,198.5779,198.7243,198.4315,198.6603,93655.0
2019-09-26 14:40:00,217.09,217.34,216.94,216.98,68482.0,198.6786,198.9074,198.5413,198.5779,68482.0
2019-09-26 14:50:00,216.98,217.0,216.24,216.24,93055.0,198.5779,198.5962,197.9007,197.9007,93055.0
2019-09-26 15:00:00,216.27,216.59,216.04,216.15,104062.0,197.9281,198.221,197.7176,197.8183,104062.0
2019-09-26 15:10:00,216.13,216.46,216.0,216.44,71398.0,197.8,198.102,197.681,198.0837,71398.0
2019-09-26 15:20:00,216.45,216.57,216.16,216.28,109986.0,198.0928,198.2027,197.8274,197.9373,109986.0
2019-09-26 15:30:00,216.33,216.67,216.22,216.22,167155.0,197.983,198.2942,197.8823,197.8823,167155.0
2019-09-26 15:40:00,216.23,216.23,215.59,215.69,255317.0,197.8915,197.8915,197.3058,197.3973,255317.0
2019-09-26 15:50:00,215.72,215.81,215.31,215.52,531106.0,197.4248,197.5071,197.0495,197.2417,531106.0
2019-09-27 09:30:00,218.18,218.88,217.02,217.65,206592.0,199.6761,200.3168,198.6145,199.1911,206592.0
2019-09-27 09:40:00,217.57,218.27,217.38,217.86,127654.0,199.1179,199.7585,198.944,199.3833,127654.0
2019-09-27 09:50:00,217.86,218.0,216.0,216.57,155250.0,199.3833,199.5114,197.681,198.2027,155250.0
2019-09-27 10:00:00,216.58,217.55,215.9,216.13,84927.0,198.2118,199.0996,197.5895,197.8,84927.0
2019-09-27 10:10:00,216.13,217.67,216.0,217.39,140879.0,197.8,199.2094,197.681,198.9531,140879.0
2019-09-27 10:20:00,217.39,217.66,216.98,217.47,91489.0,198.9531,199.2002,198.5779,199.0263,91489.0
2019-09-27 10:30:00,217.47,217.65,217.3,217.53,51559.0,199.0263,199.1911,198.8708,199.0812,51559.0
2019-09-27 10:40:00,217.56,218.26,217.56,218.17,48047.0,199.1087,199.7493,199.1087,199.667,48047.0
2019-09-27 10:50:00,218.21,218.3,217.74,218.08,51588.0,199.7036,199.7859,199.2734,199.5846,51588.0
2019-09-27 11:00:00,218.04,218.15,217.8,218.08,101964.0,199.548,199.6487,199.3283,199.5846,101964.0
2019-09-27 11:10:00,218.05,218.07,217.22,217.23,158181.0,199.5571,199.5755,198.7975,198.8067,158181.0
2019-09-27 11:20:00,217.26,218.0,217.26,217.98,47662.0,198.8341,199.5114,198.8341,199.4931,47662.0
2019-09-27 11:30:00,217.91,217.92,216.77,217.28,52359.0,199.429,199.4382,198.3857,198.8525,52359.0
2019-09-27 11:40:00,217.32,217.71,216.88,217.47,57964.0,198.8891,199.246,198.4864,199.0263,57964.0
2019-09-27 11:50:00,217.4,218.13,217.19,217.8,61764.0,198.9623,199.6304,198.7701,199.3283,61764.0
2019-09-27 12:00:00,217.85,217.88,217.43,217.56,66618.0,199.3741,199.4016,198.9897,199.1087,66618.0
2019-09-27 12:10:00,217.53,217.64,216.7,216.89,57228.0,199.0812,199.1819,198.3216,198.4955,57228.0
2019-09-27 12:20:00,216.83,217.28,216.76,217.2,32803.0,198.4406,198.8525,198.3766,198.7792,32803.0
2019-09-27 12:30:00,217.2,217.65,217.11,217.37,35611.0,198.7792,199.1911,198.6969,198.9348,35611.0
2019-09-27 12:40:00,217.46,217.55,217.1,217.29,42536.0,199.0172,199.0996,198.6877,198.8616,42536.0
2019-09-27 12:50:00,217.26,217.55,217.17,217.3,63647.0,198.8341,199.0996,198.7518,198.8708,63647.0
2019-09-27 13:00:00,217.24,218.02,217.23,217.94,67059.0,198.8158,199.5297,198.8067,199.4565,67059.0
2019-09-27 13:10:00,217.97,218.05,217.25,217.29,46656.0,199.4839,199.5571,198.825,198.8616,46656.0
2019-09-27 13:20:00,217.3,217.35,216.95,217.05,33390.0,198.8708,198.9165,198.5504,198.642,33390.0
2019-09-27 13:30:00,217.03,217.19,216.85,217.1,25175.0,198.6237,198.7701,198.4589,198.6877,25175.0
2019-09-27 13:40:00,217.12,217.25,217.03,217.04,59923.0,198.706,198.825,198.6237,198.6328,59923.0
2019-09-27 13:50:00,217.02,217.38,216.8,217.33,53779.0,198.6145,198.944,198.4132,198.8982,53779.0
2019-09-27 14:00:00,217.32,217.46,217.16,217.18,39383.0,198.8891,199.0172,198.7426,198.7609,39383.0
2019-09-27 14:10:00,217.16,217.2,216.55,216.58,64702.0,198.7426,198.7792,198.1844,198.2118,64702.0
2019-09-27 14:20:00,216.62,216.63,216.14,216.37,64428.0,198.2484,198.2576,197.8091,198.0196,64428.0
2019-09-27 14:30:00,216.35,216.69,216.3,216.39,42918.0,198.0013,198.3125,197.9556,198.0379,42918.0
2019-09-27 14:40:00,216.33,216.46,215.71,215.71,55571.0,197.983,198.102,197.4156,197.4156,55571.0
2019-09-27 14:50:00,215.71,216.05,215.55,215.6,58620.0,197.4156,197.7268,197.2692,197.3149,58620.0
2019-09-27 15:00:00,215.67,215.79,215.16,215.21,77893.0,197.379,197.4888,196.9122,196.958,77893.0
2019-09-27 15:10:00,215.22,215.87,215.11,215.78,70619.0,196.9672,197.562,196.8665,197.4797,70619.0
2019-09-27 15:20:00,215.76,215.86,215.52,215.55,50898.0,197.4614,197.5529,197.2417,197.2692,50898.0
2019-09-27 15:30:00,215.56,215.88,215.42,215.6,76064.0,197.2783,197.5712,197.1502,197.3149,76064.0
2019-09-27 15:40:00,215.62,215.78,215.37,215.46,100755.0,197.3332,197.4797,197.1044,197.1868,100755.0
2019-09-27 15:50:00,215.46,215.67,215.02,215.27,345942.0,197.1868,197.379,196.7841,197.0129,345942.0
2019-09-30 09:30:00,213.64,214.97,213.12,214.32,346323.0,195.5212,196.7384,195.0453,196.1435,346323.0
2019-09-30 09:40:00,214.29,215.05,214.03,214.71,143282.0,196.116,196.8116,195.8781,196.5004,143282.0
2019-09-30 09:50:00,214.7,215.16,214.22,214.98,176679.0,196.4913,196.9122,196.052,196.7475,176679.0
2019-09-30 10:00:00,214.98,215.26,214.91,215.05,128442.0,196.7475,197.0038,196.6835,196.8116,128442.0
2019-09-30 10:10:00,215.08,215.34,214.75,214.99,101382.0,196.839,197.077,196.537,196.7567,101382.0
2019-09-30 10:20:00,215.01,215.07,214.44,214.91,56227.0,196.775,196.8299,196.2533,196.6835,56227.0
2019-09-30 10:30:00,214.9,216.26,214.89,215.75,243746.0,196.6743,197.919,196.6651,197.4522,243746.0
2019-09-30 10:40:00,215.72,216.34,215.67,215.98,110909.0,197.4248,197.9922,197.379,197.6627,110909.0
2019-09-30 10:50:00,216.02,216.34,215.59,215.74,121840.0,197.6993,197.9922,197.3058,197.4431,121840.0
2019-09-30 11:00:00,215.77,215.87,215.33,215.46,69395.0,197.4705,197.562,197.0678,197.1868,69395.0
2019-09-30 11:10:00,215.48,215.56,215.26,215.26,66055.0,197.2051,197.2783,197.0038,197.0038,66055.0
2019-09-30 11:20:00,215.29,215.7,214.91,215.28,131779.0,197.0312,197.4065,196.6835,197.0221,131779.0
2019-09-30 11:30:00,215.3,215.88,215.05,215.56,115730.0,197.0404,197.5712,196.8116,197.2783,115730.0
2019-09-30 11:40:00,215.56,216.18,215.42,216.14,54877.0,197.2783,197.8457,197.1502,197.8091,54877.0
2019-09-30 11:50:00,216.17,216.2,215.86,216.05,86742.0,197.8366,197.864,197.5529,197.7268,86742.0
2019-09-30 12:00:00,216.09,216.18,215.74,216.15,60635.0,197.7634,197.8457,197.4431,197.8183,60635.0
2019-09-30 12:10:00,216.16,216.61,216.04,216.46,65673.0,197.8274,198.2393,197.7176,198.102,65673.0
2019-09-30 12:20:00,216.44,217.22,216.43,217.06,62472.0,198.0837,198.7975,198.0745,198.6511,62472.0
2019-09-30 12:30:00,217.05,217.31,216.92,216.99,68232.0,198.642,198.8799,198.523,198.587,68232.0
2019-09-30 12:40:00,216.98,217.04,216.86,216.94,39476.0,198.5779,198.6328,198.4681,198.5413,39476.0
2019-09-30 12:50:00,216.97,217.5,216.93,217.42,40278.0,198.5687,199.0538,198.5321,198.9806,40278.0
2019-09-30 13:00:00,217.43,217.58,217.34,217.47,28409.0,198.9897,199.127,198.9074,199.0263,28409.0
2019-09-30 13:10:00,217.47,217.6,217.38,217.59,23960.0,199.0263,199.1453,198.944,199.1362,23960.0
2019-09-30 13:20:00,217.6,217.81,217.16,217.64,78807.0,199.1453,199.3375,198.7426,199.1819,78807.0
2019-09-30 13:30:00,217.65,218.13,217.62,218.06,38927.0,199.1911,199.6304,199.1636,199.5663,38927.0
2019-09-30 13:40:00,218.03,218.42,218.01,218.42,26097.0,199.5388,199.8958,199.5205,199.8958,26097.0
2019-09-30 13:50:00,218.38,218.44,218.08,218.2,67418.0,199.8592,199.9141,199.5846,199.6944,67418.0
2019-09-30 14:00:00,218.19,218.33,218.11,218.26,53220.0,199.6853,199.8134,199.6121,199.7493,53220.0
2019-09-30 14:10:00,218.28,218.37,218.09,218.27,31112.0,199.7676,199.85,199.5938,199.7585,31112.0
2019-09-30 14:20:00,218.27,218.36,218.21,218.33,34104.0,199.7585,199.8409,199.7036,199.8134,34104.0
2019-09-30 14:30:00,218.35,218.38,218.13,218.21,44970.0,199.8317,199.8592,199.6304,199.7036,44970.0
2019-09-30 14:40:00,218.21,218.53,218.03,218.27,48515.0,199.7036,199.9964,199.5388,199.7585,48515.0
2019-09-30 14:50:00,218.28,218.39,218.13,218.3,49605.0,199.7676,199.8683,199.6304,199.7859,49605.0
2019-09-30 15:00:00,218.31,218.31,217.69,217.8,61815.0,199.7951,199.7951,199.2277,199.3283,61815.0
2019-09-30 15:10:00,217.79,218.01,217.71,217.8,54896.0,199.3192,199.5205,199.246,199.3283,54896.0
2019-09-30 15:20:00,217.81,218.08,217.65,218.08,82170.0,199.3375,199.5846,199.1911,199.5846,82170.0
2019-09-30 15:30:00,218.07,218.34,217.98,218.13,91346.0,199.5755,199.8226,199.4931,199.6304,91346.0
2019-09-30 15:40:00,218.11,218.38,217.59,217.76,165061.0,199.6121,199.8592,199.1362,199.2917,165061.0
2019-09-30 15:50:00,217.71,217.8,217.22,217.34,279720.0,199.246,199.3283,198.7975,198.9074,279720.0
2019-10-01 09:30:00,219.19,219.19,216.27,216.4,220821.0,200.6005,200.6005,197.9281,198.0471,220821.0
2019-10-01 09:40:00,216.5,218.0,216.2,217.49,110455.0,198.1386,199.5114,197.864,199.0446,110455.0
2019-10-01 09:50:00,217.49,218.0,217.05,217.39,71958.0,199.0446,199.5114,198.642,198.9531,71958.0
2019-10-01 10:00:00,217.27,217.27,215.2,215.2,57617.0,198.8433,198.8433,196.9489,196.9489,57617.0
2019-10-01 10:10:00,215.27,215.58,214.54,214.73,110403.0,197.0129,197.2966,196.3448,196.5187,110403.0
2019-10-01 10:20:00,214.65,214.81,214.05,214.56,134721.0,196.4455,196.5919,195.8964,196.3631,134721.0
2019-10-01 10:30:00,214.53,215.13,214.36,214.5,80602.0,196.3357,196.8848,196.1801,196.3082,80602.0
2019-10-01 10:40:00,214.52,214.55,213.8,213.99,66846.0,196.3265,196.354,195.6676,195.8415,66846.0
2019-10-01 10:50:00,213.95,214.1,212.86,213.0,114227.0,195.8049,195.9421,194.8073,194.9354,114227.0
2019-10-01 11:00:00,213.0,213.35,212.31,213.31,128530.0,194.9354,195.2558,194.304,195.2191,128530.0
2019-10-01 11:10:00,213.35,213.35,212.83,213.08,53377.0,195.2558,195.2558,194.7799,195.0087,53377.0
2019-10-01 11:20:00,213.06,213.82,213.0,213.46,55819.0,194.9903,195.6859,194.9354,195.3564,55819.0
2019-10-01 11:30:00,213.54,214.23,213.41,214.03,44262.0,195.4296,196.0611,195.3107,195.8781,44262.0
2019-10-01 11:40:00,214.09,214.14,213.41,213.45,33584.0,195.933,195.9788,195.3107,195.3473,33584.0
2019-10-01 11:50:00,213.45,213.77,213.34,213.72,55258.0,195.3473,195.6401,195.2466,195.5944,55258.0
2019-10-01 12:00:00,213.74,213.75,212.86,213.0,61747.0,195.6127,195.6218,194.8073,194.9354,61747.0
2019-10-01 12:10:00,212.98,213.13,212.4,212.45,53396.0,194.9171,195.0544,194.3863,194.4321,53396.0
2019-10-01 12:20:00,212.48,212.52,212.08,212.2,74803.0,194.4595,194.4961,194.0935,194.2033,74803.0
2019-10-01 12:30:00,212.18,212.97,212.18,212.4,46047.0,194.185,194.908,194.185,194.3863,46047.0
2019-10-01 12:40:00,212.42,212.63,212.21,212.27,53197.0,194.4046,194.5968,194.2124,194.2673,53197.0
2019-10-01 12:50:00,212.33,212.9,212.28,212.7,56382.0,194.3223,194.8439,194.2765,194.6609,56382.0
2019-10-01 13:00:00,212.71,213.58,212.71,213.52,85679.0,194.67,195.4662,194.67,195.4113,85679.0
2019-10-01 13:10:00,213.47,213.82,213.39,213.76,70927.0,195.3656,195.6859,195.2924,195.631,70927.0
2019-10-01 13:20:00,213.73,214.3,213.72,214.16,65365.0,195.6035,196.1252,195.5944,195.9971,65365.0
2019-10-01 13:30:00,214.16,214.31,214.01,214.29,97376.0,195.9971,196.1343,195.8598,196.116,97376.0
2019-10-01 13:40:00,214.27,214.77,214.27,214.6,66902.0,196.0977,196.5553,196.0977,196.3997,66902.0
2019-10-01 13:50:00,214.59,215.07,214.59,214.98,79884.0,196.3906,196.8299,196.3906,196.7475,79884.0
2019-10-01 14:00:00,215.04,215.2,214.88,214.91,77717.0,196.8024,196.9489,196.656,196.6835,77717.0
2019-10-01 14:10:00,214.95,215.74,214.95,215.67,109248.0,196.7201,197.4431,196.7201,197.379,109248.0
2019-10-01 14:20:00,215.65,216.05,215.62,215.84,96213.0,197.3607,197.7268,197.3332,197.5346,96213.0
2019-10-01 14:30:00,215.85,216.18,215.83,216.07,86120.0,197.5437,197.8457,197.5254,197.7451,86120.0
2019-10-01 14:40:00,216.1,216.5,215.99,216.44,83880.0,197.7725,198.1386,197.6719,198.0837,83880.0
2019-10-01 14:50:00,216.47,216.57,216.2,216.43,112858.0,198.1111,198.2027,197.864,198.0745,112858.0
2019-10-01 15:00:00,216.41,216.87,216.26,216.74,70311.0,198.0562,198.4772,197.919,198.3582,70311.0
2019-10-01 15:10:00,216.7,216.73,216.3,216.58,74994.0,198.3216,198.3491,197.9556,198.2118,74994.0
2019-10-01 15:20:00,216.58,217.08,216.39,217.0,93110.0,198.2118,198.6694,198.0379,198.5962,93110.0
2019-10-01 15:30:00,216.98,216.99,216.52,216.57,92962.0,198.5779,198.587,198.1569,198.2027,92962.0
2019-10-01 15:40:00,216.56,217.15,216.55,217.11,111754.0,198.1935,198.7335,198.1844,198.6969,111754.0
2019-10-01 15:50:00,217.1,217.5,217.01,217.18,258620.0,198.6877,199.0538,198.6053,198.7609,258620.0
2019-10-02 09:30:00,216.15,216.61,215.5,216.27,179679.0,197.8183,198.2393,197.2234,197.9281,179679.0
2019-10-02 09:40:00,216.26,216.7,216.08,216.22,114749.0,197.919,198.3216,197.7542,197.8823,114749.0
2019-10-02 09:50:00,216.17,216.36,215.28,215.78,164025.0,197.8366,198.0105,197.0221,197.4797,164025.0
2019-10-02 10:00:00,215.67,216.68,215.36,216.64,120989.0,197.379,198.3033,197.0953,198.2667,120989.0
2019-10-02 10:10:00,216.6,217.38,216.51,217.15,102262.0,198.2301,198.944,198.1478,198.7335,102262.0
2019-10-02 10:20:00,217.18,218.57,217.1,218.3,142237.0,198.7609,200.033,198.6877,199.7859,142237.0
2019-10-02 10:30:00,218.28,218.95,218.0,218.79,204754.0,199.7676,200.3808,199.5114,200.2344,204754.0
2019-10-02 10:40:00,218.77,219.0,218.17,218.37,130289.0,200.2161,200.4266,199.667,199.85,130289.0
2019-10-02 10:50:00,218.29,218.99,218.07,218.41,141309.0,199.7768,200.4174,199.5755,199.8866,141309.0
2019-10-02 11:00:00,218.38,218.99,218.31,218.86,61291.0,199.8592,200.4174,199.7951,200.2985,61291.0
2019-10-02 11:10:00,218.89,219.34,218.57,219.25,208539.0,200.3259,200.7377,200.033,200.6554,208539.0
2019-10-02 11:20:00,219.2,219.36,218.74,218.76,92055.0,200.6096,200.756,200.1886,200.2069,92055.0
2019-10-02 11:30:00,218.8,218.98,217.96,218.5,86267.0,200.2435,200.4083,199.4748,199.969,86267.0
2019-10-02 11:40:00,218.47,218.69,217.67,217.92,86740.0,199.9415,200.1429,199.2094,199.4382,86740.0
2019-10-02 11:50:00,217.83,218.0,217.38,217.5,49465.0,199.3558,199.5114,198.944,199.0538,49465.0
2019-10-02 12:00:00,217.51,217.51,217.02,217.28,52469.0,199.0629,199.0629,198.6145,198.8525,52469.0
2019-10-02 12:10:00,217.29,217.29,216.78,216.83,31573.0,198.8616,198.8616,198.3949,198.4406,31573.0
2019-10-02 12:20:00,216.86,216.86,216.23,216.59,43830.0,198.4681,198.4681,197.8915,198.221,43830.0
2019-10-02 12:30:00,216.57,217.0,216.52,216.7,87233.0,198.2027,198.5962,198.1569,198.3216,87233.0
2019-10-02 12:40:00,216.78,216.79,216.23,216.31,41832.0,198.3949,198.404,197.8915,197.9647,41832.0
2019-10-02 12:50:00,216.27,216.62,216.17,216.54,33421.0,197.9281,198.2484,197.8366,198.1752,33421.0
2019-10-02 13:00:00,216.49,216.72,216.15,216.68,45693.0,198.1295,198.3399,197.8183,198.3033,45693.0
2019-10-02 13:10:00,216.69,217.13,216.66,216.73,124707.0,198.3125,198.7152,198.285,198.3491,124707.0
2019-10-02 13:20:00,216.74,216.84,216.52,216.74,44867.0,198.3582,198.4498,198.1569,198.3582,44867.0
2019-10-02 13:30:00,216.72,216.75,216.3,216.37,41481.0,198.3399,198.3674,197.9556,198.0196,41481.0
2019-10-02 13:40:00,216.34,216.52,215.86,215.91,29090.0,197.9922,198.1569,197.5529,197.5986,29090.0
2019-10-02 13:50:00,215.9,215.99,215.67,215.95,36329.0,197.5895,197.6719,197.379,197.6352,36329.0
2019-10-02 14:00:00,215.91,215.98,215.55,215.79,52783.0,197.5986,197.6627,197.2692,197.4888,52783.0
2019-10-02 14:10:00,215.83,215.96,215.68,215.75,42658.0,197.5254,197.6444,197.3881,197.4522,42658.0
2019-10-02 14:20:00,215.74,215.91,215.67,215.75,57275.0,197.4431,197.5986,197.379,197.4522,57275.0
2019-10-02 14:30:00,215.77,215.87,215.59,215.85,94741.0,197.4705,197.562,197.3058,197.5437,94741.0
2019-10-02 14:40:00,215.83,216.21,215.67,216.14,44647.0,197.5254,197.8732,197.379,197.8091,44647.0
2019-10-02 14:50:00,216.11,216.23,215.98,216.21,33513.0,197.7817,197.8915,197.6627,197.8732,33513.0
2019-10-02 15:00:00,216.25,216.43,216.19,216.24,53415.0,197.9098,198.0745,197.8549,197.9007,53415.0
2019-10-02 15:10:00,216.26,216.73,216.23,216.43,53837.0,197.919,198.3491,197.8915,198.0745,53837.0
2019-10-02 15:20:00,216.39,216.67,216.31,216.53,47250.0,198.0379,198.2942,197.9647,198.1661,47250.0
2019-10-02 15:30:00,216.54,216.88,216.4,216.77,82473.0,198.1752,198.4864,198.0471,198.3857,82473.0
2019-10-02 15:40:00,216.74,216.91,216.42,216.53,104214.0,198.3582,198.5138,198.0654,198.1661,104214.0
2019-10-02 15:50:00,216.51,216.83,216.33,216.73,282207.0,198.1478,198.4406,197.983,198.3491,282207.0
2019-10-03 09:30:00,215.63,216.36,215.03,215.38,90145.0,197.3424,198.0105,196.7933,197.1136,90145.0
2019-10-03 09:40:00,215.28,215.82,214.68,215.65,127503.0,197.0221,197.5163,196.473,197.3607,127503.0
2019-10-03 09:50:00,215.7,216.12,214.68,214.82,84487.0,197.4065,197.7908,196.473,196.6011,84487.0
2019-10-03 10:00:00,214.77,214.82,213.05,213.96,102856.0,196.5553,196.6011,194.9812,195.814,102856.0
2019-10-03 10:10:00,214.0,214.27,213.33,213.8,73313.0,195.8506,196.0977,195.2375,195.6676,73313.0
2019-10-03 10:20:00,213.86,214.91,213.86,214.52,108564.0,195.7225,196.6835,195.7225,196.3265,108564.0
2019-10-03 10:30:00,214.46,214.95,214.13,214.3,52209.0,196.2716,196.7201,195.9696,196.1252,52209.0
2019-10-03 10:40:00,214.31,214.46,213.96,214.19,46152.0,196.1343,196.2716,195.814,196.0245,46152.0
2019-10-03 10:50:00,214.25,214.74,213.96,214.67,43421.0,196.0794,196.5279,195.814,196.4638,43421.0
2019-10-03 11:00:00,214.62,215.57,214.47,215.18,125692.0,196.418,197.2875,196.2808,196.9306,125692.0
2019-10-03 11:10:00,215.13,215.38,214.82,215.06,60529.0,196.8848,197.1136,196.6011,196.8207,60529.0
2019-10-03 11:20:00,215.13,215.45,214.92,215.02,32040.0,196.8848,197.1777,196.6926,196.7841,32040.0
2019-10-03 11:30:00,214.99,215.23,214.67,214.69,31061.0,196.7567,196.9763,196.4638,196.4821,31061.0
2019-10-03 11:40:00,214.73,214.93,214.65,214.77,21581.0,196.5187,196.7018,196.4455,196.5553,21581.0
2019-10-03 11:50:00,214.81,215.02,214.7,214.82,28958.0,196.5919,196.7841,196.4913,196.6011,28958.0
2019-10-03 12:00:00,214.91,215.24,214.91,214.98,21080.0,196.6835,196.9855,196.6835,196.7475,21080.0
2019-10-03 12:10:00,214.97,215.06,214.91,214.94,89778.0,196.7384,196.8207,196.6835,196.7109,89778.0
2019-10-03 12:20:00,214.94,215.31,214.94,215.24,48492.0,196.7109,197.0495,196.7109,196.9855,48492.0
2019-10-03 12:30:00,215.21,215.39,215.15,215.26,29957.0,196.958,197.1227,196.9031,197.0038,29957.0
2019-10-03 12:40:00,215.21,215.31,215.05,215.18,46781.0,196.958,197.0495,196.8116,196.9306,46781.0
2019-10-03 12:50:00,215.21,215.31,214.94,215.22,22999.0,196.958,197.0495,196.7109,196.9672,22999.0
2019-10-03 13:00:00,215.23,215.68,215.09,215.23,102644.0,196.9763,197.3881,196.8482,196.9763,102644.0
2019-10-03 13:10:00,215.22,215.27,215.02,215.21,17970.0,196.9672,197.0129,196.7841,196.958,17970.0
2019-10-03 13:20:00,215.14,215.27,214.95,215.16,21138.0,196.8939,197.0129,196.7201,196.9122,21138.0
2019-10-03 13:30:00,215.16,215.21,214.92,214.97,44584.0,196.9122,196.958,196.6926,196.7384,44584.0
2019-10-03 13:40:00,214.99,215.48,214.98,215.48,27963.0,196.7567,197.2051,196.7475,197.2051,27963.0
2019-10-03 13:50:00,215.5,215.55,215.27,215.29,24873.0,197.2234,197.2692,197.0129,197.0312,24873.0
2019-10-03 14:00:00,215.33,215.33,214.93,214.93,45056.0,197.0678,197.0678,196.7018,196.7018,45056.0
2019-10-03 14:10:00,214.96,215.07,214.94,215.0,24962.0,196.7292,196.8299,196.7109,196.7658,24962.0
2019-10-03 14:20:00,215.0,215.1,214.91,214.96,20755.0,196.7658,196.8573,196.6835,196.7292,20755.0
2019-10-03 14:30:00,214.96,214.97,214.75,214.77,30126.0,196.7292,196.7384,196.537,196.5553,30126.0
2019-10-03 14:40:00,214.78,214.95,214.75,214.93,29058.0,196.5645,196.7201,196.537,196.7018,29058.0
2019-10-03 14:50:00,214.93,215.0,214.76,214.78,35153.0,196.7018,196.7658,196.5462,196.5645,35153.0
2019-10-03 15:00:00,214.78,214.82,214.61,214.79,39773.0,196.5645,196.6011,196.4089,196.5736,39773.0
2019-10-03 15:10:00,214.75,214.87,214.69,214.75,76258.0,196.537,196.6468,196.4821,196.537,76258.0
2019-10-03 15:20:00,214.78,214.9,214.51,214.66,62228.0,196.5645,196.6743,196.3174,196.4547,62228.0
2019-10-03 15:30:00,214.65,214.89,214.5,214.85,103042.0,196.4455,196.6651,196.3082,196.6285,103042.0
2019-10-03 15:40:00,214.84,214.97,214.61,214.71,118866.0,196.6194,196.7384,196.4089,196.5004,118866.0
2019-10-03 15:50:00,214.7,215.49,214.65,215.38,231351.0,196.4913,197.2143,196.4455,197.1136,231351.0
2019-10-04 09:30:00,216.84,218.6,216.0,218.17,181458.0,198.4498,200.0605,197.681,199.667,181458.0
2019-10-04 09:40:00,218.06,218.06,216.44,216.92,87344.0,199.5663,199.5663,198.0837,198.523,87344.0
2019-10-04 09:50:00,216.95,217.24,216.4,216.7,41012.0,198.5504,198.8158,198.0471,198.3216,41012.0
2019-10-04 10:00:00,216.83,217.5,216.64,217.09,76497.0,198.4406,199.0538,198.2667,198.6786,76497.0
2019-10-04 10:10:00,217.09,217.24,216.61,216.9,32435.0,198.6786,198.8158,198.2393,198.5047,32435.0
2019-10-04 10:20:00,216.96,217.1,216.31,216.47,56592.0,198.5596,198.6877,197.9647,198.1111,56592.0
2019-10-04 10:30:00,216.41,216.55,216.06,216.06,23217.0,198.0562,198.1844,197.7359,197.7359,23217.0
2019-10-04 10:40:00,216.06,216.07,215.13,215.34,40606.0,197.7359,197.7451,196.8848,197.077,40606.0
2019-10-04 10:50:00,215.37,216.31,215.36,215.84,41798.0,197.1044,197.9647,197.0953,197.5346,41798.0
2019-10-04 11:00:00,215.95,216.7,215.8,216.49,51745.0,197.6352,198.3216,197.498,198.1295,51745.0
2019-10-04 11:10:00,216.57,216.84,216.46,216.56,43789.0,198.2027,198.4498,198.102,198.1935,43789.0
2019-10-04 11:20:00,216.57,216.99,216.45,216.89,50937.0,198.2027,198.587,198.0928,198.4955,50937.0
2019-10-04 11:30:00,216.91,217.78,216.91,217.71,128133.0,198.5138,199.31,198.5138,199.246,128133.0
2019-10-04 11:40:00,217.71,217.85,217.35,217.54,32691.0,199.246,199.3741,198.9165,199.0904,32691.0
2019-10-04 11:50:00,217.56,217.89,217.46,217.53,32545.0,199.1087,199.4107,199.0172,199.0812,32545.0
2019-10-04 12:00:00,217.63,217.99,217.63,217.9,68176.0,199.1728,199.5022,199.1728,199.4199,68176.0
2019-10-04 12:10:00,217.91,217.95,217.39,217.47,36779.0,199.429,199.4656,198.9531,199.0263,36779.0
2019-10-04 12:20:00,217.47,217.9,217.47,217.78,40379.0,199.0263,199.4199,199.0263,199.31,40379.0
2019-10-04 12:30:00,217.82,217.98,217.77,217.82,37962.0,199.3467,199.4931,199.3009,199.3467,37962.0
2019-10-04 12:40:00,217.85,217.97,217.81,217.95,26571.0,199.3741,199.4839,199.3375,199.4656,26571.0
2019-10-04 12:50:00,217.93,218.0,217.71,217.97,44725.0,199.4473,199.5114,199.246,199.4839,44725.0
2019-10-04 13:00:00,218.0,218.06,217.86,217.9,29398.0,199.5114,199.5663,199.3833,199.4199,29398.0
2019-10-04 13:10:00,217.89,218.22,217.89,218.21,28918.0,199.4107,199.7127,199.4107,199.7036,28918.0
2019-10-04 13:20:00,218.21,218.21,218.0,218.13,29241.0,199.7036,199.7036,199.5114,199.6304,29241.0
2019-10-04 13:30:00,218.12,218.35,218.12,218.18,33582.0,199.6212,199.8317,199.6212,199.6761,33582.0
2019-10-04 13:40:00,218.18,218.63,218.18,218.5,46275.0,199.6761,200.088,199.6761,199.969,46275.0
2019-10-04 13:50:00,218.52,218.57,218.01,218.14,40663.0,199.9873,200.033,199.5205,199.6395,40663.0
2019-10-04 14:00:00,218.14,218.15,217.84,218.0,32897.0,199.6395,199.6487,199.365,199.5114,32897.0
2019-10-04 14:10:00,217.99,218.13,217.73,218.11,46178.0,199.5022,199.6304,199.2643,199.6121,46178.0
2019-10-04 14:20:00,218.11,218.56,218.06,218.53,128602.0,199.6121,200.0239,199.5663,199.9964,128602.0
2019-10-04 14:30:00,218.51,218.87,218.51,218.86,46109.0,199.9781,200.3076,199.9781,200.2985,46109.0
2019-10-04 14:40:00,218.85,219.03,218.84,218.84,91001.0,200.2893,200.454,200.2801,200.2801,91001.0
2019-10-04 14:50:00,218.84,218.98,218.52,218.84,126022.0,200.2801,200.4083,199.9873,200.2801,126022.0
2019-10-04 15:00:00,218.87,219.01,218.8,219.0,58138.0,200.3076,200.4357,200.2435,200.4266,58138.0
2019-10-04 15:10:00,219.0,219.27,218.98,219.25,49755.0,200.4266,200.6737,200.4083,200.6554,49755.0
2019-10-04 15:20:00,219.23,219.28,219.02,219.23,59506.0,200.6371,200.6828,200.4449,200.6371,59506.0
2019-10-04 15:30:00,219.19,219.48,219.15,219.45,86782.0,200.6005,200.8659,200.5639,200.8384,86782.0
2019-10-04 15:40:00,219.46,219.64,219.24,219.59,102063.0,200.8476,201.0123,200.6462,200.9665,102063.0
2019-10-04 15:50:00,219.6,219.86,219.4,219.82,282412.0,200.9757,201.2136,200.7927,201.177,282412.0
2019-10-07 09:30:00,219.05,219.82,218.99,219.52,116929.0,200.4723,201.177,200.4174,200.9025,116929.0
2019-10-07 09:40:00,219.56,220.27,219.45,219.86,112009.0,200.9391,201.5889,200.8384,201.2136,112009.0
2019-10-07 09:50:00,219.88,220.05,219.56,219.68,32973.0,201.2319,201.3875,200.9391,201.0489,32973.0
2019-10-07 10:00:00,219.7,220.79,219.54,220.76,46784.0,201.0672,202.0648,200.9208,202.0373,46784.0
2019-10-07 10:10:00,220.78,220.78,219.5,219.76,43464.0,202.0556,202.0556,200.8842,201.1221,43464.0
2019-10-07 10:20:00,219.83,220.67,219.8,220.55,52094.0,201.1862,201.9549,201.1587,201.8451,52094.0
2019-10-07 10:30:00,220.51,221.11,220.4,220.8,110983.0,201.8085,202.3576,201.7078,202.0739,110983.0
2019-10-07 10:40:00,220.81,221.09,220.68,220.81,42777.0,202.0831,202.3393,201.9641,202.0831,42777.0
2019-10-07 10:50:00,220.85,221.27,220.8,221.01,57540.0,202.1197,202.5041,202.0739,202.2661,57540.0
2019-10-07 11:00:00,220.94,221.98,220.92,221.71,78498.0,202.202,203.1538,202.1837,202.9067,78498.0
2019-10-07 11:10:00,221.75,221.8,221.09,221.27,89776.0,202.9433,202.9891,202.3393,202.5041,89776.0
2019-10-07 11:20:00,221.24,221.61,221.22,221.25,59233.0,202.4766,202.8152,202.4583,202.4858,59233.0
2019-10-07 11:30:00,221.33,221.5,221.08,221.49,67275.0,202.559,202.7146,202.3302,202.7054,67275.0
2019-10-07 11:40:00,221.48,222.02,221.45,222.02,61046.0,202.6962,203.1905,202.6688,203.1905,61046.0
2019-10-07 11:50:00,222.03,222.17,221.91,222.07,46275.0,203.1996,203.3277,203.0898,203.2362,46275.0
2019-10-07 12:00:00,222.06,222.22,221.49,221.51,47545.0,203.2271,203.3735,202.7054,202.7237,47545.0
2019-10-07 12:10:00,221.54,222.4,221.5,222.4,40442.0,202.7512,203.5382,202.7146,203.5382,40442.0
2019-10-07 12:20:00,222.41,222.48,221.81,221.87,29980.0,203.5474,203.6114,202.9983,203.0532,29980.0
2019-10-07 12:30:00,221.87,222.02,221.78,221.94,25735.0,203.0532,203.1905,202.9708,203.1172,25735.0
2019-10-07 12:40:00,221.94,222.0,221.86,221.9,36863.0,203.1172,203.1721,203.044,203.0806,36863.0
2019-10-07 12:50:00,221.88,221.95,221.67,221.76,65782.0,203.0623,203.1264,202.8701,202.9525,65782.0
2019-10-07 13:00:00,221.76,221.99,221.39,221.46,49743.0,202.9525,203.163,202.6139,202.6779,49743.0
2019-10-07 13:10:00,221.43,221.54,221.12,221.16,46243.0,202.6505,202.7512,202.3668,202.4034,46243.0
2019-10-07 13:20:00,221.2,221.54,221.16,221.53,31065.0,202.44,202.7512,202.4034,202.742,31065.0
2019-10-07 13:30:00,221.55,222.41,221.5,222.31,51497.0,202.7603,203.5474,202.7146,203.4559,51497.0
2019-10-07 13:40:00,222.31,222.33,221.92,222.15,52271.0,203.4559,203.4742,203.0989,203.3094,52271.0
2019-10-07 13:50:00,222.1,222.35,222.1,222.3,33948.0,203.2637,203.4925,203.2637,203.4467,33948.0
2019-10-07 14:00:00,222.31,222.53,222.11,222.16,41173.0,203.4559,203.6572,203.2728,203.3186,41173.0
2019-10-07 14:10:00,222.16,222.16,221.81,221.92,37550.0,203.3186,203.3186,202.9983,203.0989,37550.0
2019-10-07 14:20:00,221.91,222.06,221.77,221.91,43167.0,203.0898,203.2271,202.9617,203.0898,43167.0
2019-10-07 14:30:00,221.9,221.94,221.45,221.64,47925.0,203.0806,203.1172,202.6688,202.8427,47925.0
2019-10-07 14:40:00,221.62,221.72,221.4,221.5,39703.0,202.8244,202.9159,202.623,202.7146,39703.0
2019-10-07 14:50:00,221.47,221.71,221.19,221.51,59285.0,202.6871,202.9067,202.4308,202.7237,59285.0
2019-10-07 15:00:00,221.52,221.91,221.4,221.88,30647.0,202.7329,203.0898,202.623,203.0623,30647.0
2019-10-07 15:10:00,221.93,221.98,221.71,221.72,42767.0,203.1081,203.1538,202.9067,202.9159,42767.0
2019-10-07 15:20:00,221.72,221.92,221.52,221.84,66490.0,202.9159,203.0989,202.7329,203.0257,66490.0
2019-10-07 15:30:00,221.85,221.88,221.59,221.8,115505.0,203.0349,203.0623,202.7969,202.9891,115505.0
2019-10-07 15:40:00,221.81,221.9,221.6,221.69,93908.0,202.9983,203.0806,202.8061,202.8884,93908.0
2019-10-07 15:50:00,221.67,221.71,221.18,221.19,290720.0,202.8701,202.9067,202.4217,202.4308,290720.0
2019-10-08 09:30:00,219.49,220.01,219.0,219.86,131879.0,200.875,201.3509,200.4266,201.2136,131879.0
2019-10-08 09:40:00,219.76,221.9,219.71,221.17,116100.0,201.1221,203.0806,201.0764,202.4125,116100.0
2019-10-08 09:50:00,221.09,221.98,221.03,221.61,111971.0,202.3393,203.1538,202.2844,202.8152,111971.0
2019-10-08 10:00:00,221.57,221.66,220.1,220.35,214564.0,202.7786,202.861,201.4333,201.6621,214564.0
2019-10-08 10:10:00,220.27,220.84,220.13,220.71,172672.0,201.5889,202.1105,201.4607,201.9916,172672.0
2019-10-08 10:20:00,220.63,220.82,220.31,220.45,63720.0,201.9183,202.0922,201.6255,201.7536,63720.0
2019-10-08 10:30:00,220.42,220.7,219.97,220.12,63866.0,201.7261,201.9824,201.3143,201.4516,63866.0
2019-10-08 10:40:00,220.1,220.17,219.68,219.81,68179.0,201.4333,201.4973,201.0489,201.1679,68179.0
2019-10-08 10:50:00,219.77,220.61,219.75,220.06,65125.0,201.1313,201.9,201.113,201.3967,65125.0
2019-10-08 11:00:00,220.02,220.16,219.78,220.13,55000.0,201.3601,201.4882,201.1404,201.4607,55000.0
2019-10-08 11:10:00,220.15,220.44,220.04,220.37,55410.0,201.479,201.7445,201.3784,201.6804,55410.0
2019-10-08 11:20:00,220.35,220.85,219.85,220.69,146283.0,201.6621,202.1197,201.2045,201.9732,146283.0
2019-10-08 11:30:00,220.69,220.78,219.98,220.19,76989.0,201.9732,202.0556,201.3235,201.5157,76989.0
2019-10-08 11:40:00,220.21,220.34,219.86,219.9,112498.0,201.534,201.6529,201.2136,201.2502,112498.0
2019-10-08 11:50:00,219.94,219.99,218.97,219.17,82007.0,201.2869,201.3326,200.3991,200.5822,82007.0
2019-10-08 12:00:00,219.17,219.3,218.55,218.68,41248.0,200.5822,200.7011,200.0147,200.1337,41248.0
2019-10-08 12:10:00,218.55,218.68,218.39,218.52,20789.0,200.0147,200.1337,199.8683,199.9873,20789.0
2019-10-08 12:20:00,218.52,219.06,218.46,218.85,93985.0,199.9873,200.4815,199.9324,200.2893,93985.0
2019-10-08 12:30:00,218.86,219.07,218.69,218.72,23276.0,200.2985,200.4906,200.1429,200.1703,23276.0
2019-10-08 12:40:00,218.7,220.0,218.62,219.75,46104.0,200.152,201.3418,200.0788,201.113,46104.0
2019-10-08 12:50:00,219.74,219.8,219.26,219.52,25660.0,201.1038,201.1587,200.6645,200.9025,25660.0
2019-10-08 13:00:00,219.6,219.73,219.39,219.4,37619.0,200.9757,201.0947,200.7835,200.7927,37619.0
2019-10-08 13:10:00,219.44,219.62,219.26,219.31,43338.0,200.8293,200.994,200.6645,200.7103,43338.0
2019-10-08 13:20:00,219.35,219.42,219.02,219.03,21294.0,200.7469,200.811,200.4449,200.454,21294.0
2019-10-08 13:30:00,219.02,219.09,218.59,218.68,23477.0,200.4449,200.5089,200.0513,200.1337,23477.0
2019-10-08 13:40:00,218.69,218.85,218.58,218.68,34951.0,200.1429,200.2893,200.0422,200.1337,34951.0
2019-10-08 13:50:00,218.66,218.89,218.46,218.85,59662.0,200.1154,200.3259,199.9324,200.2893,59662.0
2019-10-08 14:00:00,218.87,219.08,218.61,219.0,54049.0,200.3076,200.4998,200.0697,200.4266,54049.0
2019-10-08 14:10:00,218.96,219.16,218.84,219.15,70149.0,200.39,200.573,200.2801,200.5639,70149.0
2019-10-08 14:20:00,219.18,219.32,219.05,219.27,43157.0,200.5913,200.7194,200.4723,200.6737,43157.0
2019-10-08 14:30:00,219.29,220.38,219.29,220.29,90077.0,200.692,201.6895,200.692,201.6072,90077.0
2019-10-08 14:40:00,220.32,220.79,220.08,220.79,65791.0,201.6346,202.0648,201.415,202.0648,65791.0
2019-10-08 14:50:00,220.83,220.95,219.97,220.82,99276.0,202.1014,202.2112,201.3143,202.0922,99276.0
2019-10-08 15:00:00,220.83,220.98,220.39,220.53,88764.0,202.1014,202.2387,201.6987,201.8268,88764.0
2019-10-08 15:10:00,220.51,220.53,220.05,220.42,69008.0,201.8085,201.8268,201.3875,201.7261,69008.0
2019-10-08 15:20:00,220.45,220.88,220.45,220.86,88991.0,201.7536,202.1471,201.7536,202.1288,88991.0
2019-10-08 15:30:00,220.85,220.88,220.52,220.64,152215.0,202.1197,202.1471,201.8177,201.9275,152215.0
2019-10-08 15:40:00,220.65,220.8,220.23,220.58,203495.0,201.9366,202.0739,201.5523,201.8726,203495.0
2019-10-08 15:50:00,220.52,220.58,220.03,220.08,345563.0,201.8177,201.8726,201.3692,201.415,345563.0
2019-10-09 09:30:00,221.71,222.41,221.01,221.43,97830.0,202.9067,203.5474,202.2661,202.6505,97830.0
2019-10-09 09:40:00,221.41,221.73,220.17,220.93,96345.0,202.6322,202.925,201.4973,202.1929,96345.0
2019-10-09 09:50:00,220.93,221.8,220.72,221.63,164249.0,202.1929,202.9891,202.0007,202.8335,164249.0
2019-10-09 10:00:00,221.63,222.13,221.31,221.72,228651.0,202.8335,203.2911,202.5407,202.9159,228651.0
2019-10-09 10:10:00,221.74,221.95,221.58,221.77,47569.0,202.9342,203.1264,202.7878,202.9617,47569.0
2019-10-09 10:20:00,221.73,222.13,221.56,221.86,53231.0,202.925,203.2911,202.7695,203.044,53231.0
2019-10-09 10:30:00,221.91,222.15,221.82,221.97,60178.0,203.0898,203.3094,203.0074,203.1447,60178.0
2019-10-09 10:40:00,221.96,222.16,221.88,222.03,61152.0,203.1355,203.3186,203.0623,203.1996,61152.0
2019-10-09 10:50:00,222.04,222.04,221.58,221.7,98270.0,203.2088,203.2088,202.7878,202.8976,98270.0
2019-10-09 11:00:00,221.77,222.03,221.75,221.88,123979.0,202.9617,203.1996,202.9433,203.0623,123979.0
2019-10-09 11:10:00,221.9,222.04,221.74,221.96,37675.0,203.0806,203.2088,202.9342,203.1355,37675.0
2019-10-09 11:20:00,221.95,223.02,221.87,222.95,91648.0,203.1264,204.1056,203.0532,204.0416,91648.0
2019-10-09 11:30:00,222.97,223.47,222.08,222.12,411610.0,204.0599,204.5175,203.2454,203.282,411610.0
2019-10-09 11:40:00,222.3,222.88,222.08,222.7,83763.0,203.4467,203.9775,203.2454,203.8128,83763.0
2019-10-09 11:50:00,222.7,222.75,221.66,222.3,42430.0,203.8128,203.8585,202.861,203.4467,42430.0
2019-10-09 12:00:00,222.3,222.43,221.8,222.03,59471.0,203.4467,203.5657,202.9891,203.1996,59471.0
2019-10-09 12:10:00,222.03,222.74,221.99,222.67,106936.0,203.1996,203.8494,203.163,203.7853,106936.0
2019-10-09 12:20:00,222.67,222.67,222.27,222.55,77024.0,203.7853,203.7853,203.4192,203.6755,77024.0
2019-10-09 12:30:00,222.58,222.82,222.33,222.39,57730.0,203.703,203.9226,203.4742,203.5291,57730.0
2019-10-09 12:40:00,222.34,222.48,221.94,222.41,48757.0,203.4833,203.6114,203.1172,203.5474,48757.0
2019-10-09 12:50:00,222.44,222.44,222.01,222.13,49438.0,203.5748,203.5748,203.1813,203.2911,49438.0
2019-10-09 13:00:00,222.17,222.75,222.14,222.75,64662.0,203.3277,203.8585,203.3003,203.8585,64662.0
2019-10-09 13:10:00,222.75,222.75,222.14,222.24,65228.0,203.8585,203.8585,203.3003,203.3918,65228.0
2019-10-09 13:20:00,222.13,222.88,222.12,222.46,104923.0,203.2911,203.9775,203.282,203.5931,104923.0
2019-10-09 13:30:00,222.45,222.96,222.41,222.84,111820.0,203.584,204.0507,203.5474,203.9409,111820.0
2019-10-09 13:40:00,222.83,222.9,222.58,222.77,15245.0,203.9318,203.9958,203.703,203.8768,15245.0
2019-10-09 13:50:00,222.73,222.87,222.11,222.11,14042.0,203.8402,203.9684,203.2728,203.2728,14042.0
2019-10-09 14:00:00,222.16,222.45,221.98,222.09,66733.0,203.3186,203.584,203.1538,203.2545,66733.0
2019-10-09 14:10:00,222.14,222.24,221.65,221.78,33341.0,203.3003,203.3918,202.8518,202.9708,33341.0
2019-10-09 14:20:00,221.67,222.49,221.6,222.23,115376.0,202.8701,203.6206,202.8061,203.3826,115376.0
2019-10-09 14:30:00,222.27,222.54,222.0,222.06,28409.0,203.4192,203.6663,203.1721,203.2271,28409.0
2019-10-09 14:40:00,222.12,222.34,222.01,222.15,34208.0,203.282,203.4833,203.1813,203.3094,34208.0
2019-10-09 14:50:00,222.17,222.5,222.12,222.37,47027.0,203.3277,203.6297,203.282,203.5108,47027.0
2019-10-09 15:00:00,222.38,222.7,222.35,222.45,63114.0,203.5199,203.8128,203.4925,203.584,63114.0
2019-10-09 15:10:00,222.44,222.75,222.22,222.23,68857.0,203.5748,203.8585,203.3735,203.3826,68857.0
2019-10-09 15:20:00,222.22,222.23,221.95,222.0,24064.0,203.3735,203.3826,203.1264,203.1721,24064.0
2019-10-09 15:30:00,222.02,222.21,221.82,221.92,35470.0,203.1905,203.3643,203.0074,203.0989,35470.0
2019-10-09 15:40:00,221.88,221.9,221.15,221.23,68910.0,203.0623,203.0806,202.3942,202.4675,68910.0
2019-10-09 15:50:00,221.26,222.36,221.26,222.07,374191.0,202.4949,203.5016,202.4949,203.2362,374191.0
2019-10-10 09:30:00,218.19,219.79,217.52,219.29,267698.0,199.6853,201.1496,199.0721,200.692,267698.0
2019-10-10 09:40:00,219.07,221.38,219.04,221.38,295385.0,200.4906,202.6047,200.4632,202.6047,295385.0
2019-10-10 09:50:00,221.26,223.38,220.94,223.2,195397.0,202.4949,204.4351,202.202,204.2704,195397.0
2019-10-10 10:00:00,223.2,223.47,222.73,222.92,144331.0,204.2704,204.5175,203.8402,204.0141,144331.0
2019-10-10 10:10:00,222.86,223.2,222.59,222.82,166201.0,203.9592,204.2704,203.7121,203.9226,166201.0
2019-10-10 10:20:00,222.81,222.97,221.95,222.3,184007.0,203.9135,204.0599,203.1264,203.4467,184007.0
2019-10-10 10:30:00,222.28,222.66,221.86,221.89,102933.0,203.4284,203.7762,203.044,203.0715,102933.0
2019-10-10 10:40:00,221.85,222.9,221.84,222.5,69961.0,203.0349,203.9958,203.0257,203.6297,69961.0
2019-10-10 10:50:00,222.51,223.73,222.47,223.59,90779.0,203.6389,204.7554,203.6023,204.6273,90779.0
2019-10-10 11:00:00,223.6,223.73,223.38,223.64,65363.0,204.6365,204.7554,204.4351,204.6731,65363.0
2019-10-10 11:10:00,223.64,223.97,223.51,223.68,106876.0,204.6731,204.9751,204.5541,204.7097,106876.0
2019-10-10 11:20:00,223.68,223.72,222.93,223.05,76239.0,204.7097,204.7463,204.0233,204.1331,76239.0
2019-10-10 11:30:00,223.1,223.39,222.64,223.16,66875.0,204.1789,204.4443,203.7579,204.2338,66875.0
2019-10-10 11:40:00,223.26,223.36,222.87,222.98,47880.0,204.3253,204.4168,203.9684,204.069,47880.0
2019-10-10 11:50:00,222.99,223.46,222.71,223.4,77667.0,204.0782,204.5083,203.8219,204.4534,77667.0
2019-10-10 12:00:00,223.44,223.76,223.23,223.26,82728.0,204.49,204.7829,204.2978,204.3253,82728.0
2019-10-10 12:10:00,223.23,223.27,222.81,223.11,58258.0,204.2978,204.3344,203.9135,204.188,58258.0
2019-10-10 12:20:00,223.09,223.34,222.95,223.03,39678.0,204.1697,204.3985,204.0416,204.1148,39678.0
2019-10-10 12:30:00,223.06,223.08,222.63,222.87,48412.0,204.1422,204.1606,203.7487,203.9684,48412.0
2019-10-10 12:40:00,222.92,223.35,222.87,223.14,35426.0,204.0141,204.4077,203.9684,204.2155,35426.0
2019-10-10 12:50:00,223.16,223.55,223.05,223.53,42295.0,204.2338,204.5907,204.1331,204.5724,42295.0
2019-10-10 13:00:00,223.53,223.53,223.27,223.48,40886.0,204.5724,204.5724,204.3344,204.5266,40886.0
2019-10-10 13:10:00,223.45,223.56,223.2,223.24,36687.0,204.4992,204.5998,204.2704,204.307,36687.0
2019-10-10 13:20:00,223.27,223.52,223.12,223.13,46348.0,204.3344,204.5632,204.1972,204.2063,46348.0
2019-10-10 13:30:00,223.12,223.49,222.86,223.46,74821.0,204.1972,204.5358,203.9592,204.5083,74821.0
2019-10-10 13:40:00,223.49,223.83,223.45,223.82,70212.0,204.5358,204.8469,204.4992,204.8378,70212.0
2019-10-10 13:50:00,223.84,223.96,223.71,223.85,66534.0,204.8561,204.9659,204.7371,204.8652,66534.0
2019-10-10 14:00:00,223.89,224.13,222.97,223.2,65735.0,204.9019,205.1215,204.0599,204.2704,65735.0
2019-10-10 14:10:00,223.31,223.34,222.99,223.02,81325.0,204.371,204.3985,204.0782,204.1056,81325.0
2019-10-10 14:20:00,223.01,223.07,222.25,222.34,97599.0,204.0965,204.1514,203.4009,203.4833,97599.0
2019-10-10 14:30:00,222.34,222.65,222.18,222.56,65850.0,203.4833,203.767,203.3369,203.6847,65850.0
2019-10-10 14:40:00,222.56,223.1,222.1,223.1,73884.0,203.6847,204.1789,203.2637,204.1789,73884.0
2019-10-10 14:50:00,223.06,223.3,222.82,223.17,68586.0,204.1422,204.3619,203.9226,204.2429,68586.0
2019-10-10 15:00:00,223.15,223.18,222.61,223.03,58405.0,204.2246,204.2521,203.7304,204.1148,58405.0
2019-10-10 15:10:00,222.99,223.53,222.92,223.45,117477.0,204.0782,204.5724,204.0141,204.4992,117477.0
2019-10-10 15:20:00,223.45,223.68,223.13,223.68,122162.0,204.4992,204.7097,204.2063,204.7097,122162.0
2019-10-10 15:30:00,223.68,223.88,223.52,223.54,115348.0,204.7097,204.8927,204.5632,204.5815,115348.0
2019-10-10 15:40:00,223.57,224.01,223.34,223.53,112729.0,204.609,205.0117,204.3985,204.5724,112729.0
2019-10-10 15:50:00,223.51,224.01,223.2,223.81,463008.0,204.5541,205.0117,204.2704,204.8286,463008.0
2019-10-11 09:30:00,225.54,227.75,225.54,227.39,193988.0,206.4119,208.4345,206.4119,208.105,193988.0
2019-10-11 09:40:00,227.44,228.83,227.12,228.43,203501.0,208.1508,209.4229,207.8579,209.0568,203501.0
2019-10-11 09:50:00,228.5,228.85,227.23,227.71,181460.0,209.1209,209.4412,207.9586,208.3979,181460.0
2019-10-11 10:00:00,227.69,228.6,227.19,227.39,136607.0,208.3796,209.2124,207.922,208.105,136607.0
2019-10-11 10:10:00,227.36,227.48,226.29,226.36,106528.0,208.0776,208.1874,207.0983,207.1624,106528.0
2019-10-11 10:20:00,226.42,226.52,225.16,225.55,211964.0,207.2173,207.3088,206.0641,206.4211,211964.0
2019-10-11 10:30:00,225.58,226.07,225.42,226.03,83299.0,206.4485,206.897,206.3021,206.8604,83299.0
2019-10-11 10:40:00,226.05,226.16,225.42,225.55,62191.0,206.8787,206.9793,206.3021,206.4211,62191.0
2019-10-11 10:50:00,225.49,226.25,225.44,226.04,51595.0,206.3662,207.0617,206.3204,206.8695,51595.0
2019-10-11 11:00:00,226.01,226.72,225.84,226.59,64062.0,206.8421,207.4918,206.6865,207.3729,64062.0
2019-10-11 11:10:00,226.61,226.77,226.42,226.54,58778.0,207.3912,207.5376,207.2173,207.3271,58778.0
2019-10-11 11:20:00,226.5,226.75,226.37,226.62,119413.0,207.2905,207.5193,207.1715,207.4003,119413.0
2019-10-11 11:30:00,226.65,227.42,226.58,227.06,59647.0,207.4278,208.1325,207.3637,207.803,59647.0
2019-10-11 11:40:00,227.11,227.19,225.96,226.25,60773.0,207.8488,207.922,206.7963,207.0617,60773.0
2019-10-11 11:50:00,226.27,226.6,226.12,226.27,30201.0,207.08,207.382,206.9427,207.08,30201.0
2019-10-11 12:00:00,226.25,226.28,225.33,225.34,52962.0,207.0617,207.0892,206.2197,206.2289,52962.0
2019-10-11 12:10:00,225.38,225.39,224.74,224.93,52267.0,206.2655,206.2746,205.6798,205.8537,52267.0
2019-10-11 12:20:00,224.89,224.94,224.56,224.79,54386.0,205.817,205.8628,205.515,205.7255,54386.0
2019-10-11 12:30:00,224.8,224.99,224.0,224.87,44444.0,205.7347,205.9086,205.0025,205.7987,44444.0
2019-10-11 12:40:00,224.95,225.47,224.82,225.39,19691.0,205.872,206.3479,205.753,206.2746,19691.0
2019-10-11 12:50:00,225.4,225.6,225.24,225.52,24676.0,206.2838,206.4668,206.1374,206.3936,24676.0
2019-10-11 13:00:00,225.5,225.51,225.03,225.12,14061.0,206.3753,206.3845,205.9452,206.0275,14061.0
2019-10-11 13:10:00,225.07,225.13,224.86,225.06,27021.0,205.9818,206.0367,205.7896,205.9726,27021.0
2019-10-11 13:20:00,225.12,225.56,224.72,225.06,35591.0,206.0275,206.4302,205.6615,205.9726,35591.0
2019-10-11 13:30:00,225.1,225.41,225.04,225.28,35205.0,206.0092,206.2929,205.9543,206.174,35205.0
2019-10-11 13:40:00,225.29,225.39,225.03,225.06,27728.0,206.1831,206.2746,205.9452,205.9726,27728.0
2019-10-11 13:50:00,225.08,225.23,224.93,225.16,51829.0,205.9909,206.1282,205.8537,206.0641,51829.0
2019-10-11 14:00:00,225.16,225.31,224.79,224.8,34234.0,206.0641,206.2014,205.7255,205.7347,34234.0
2019-10-11 14:10:00,224.82,224.89,224.34,224.89,33701.0,205.753,205.817,205.3137,205.817,33701.0
2019-10-11 14:20:00,224.88,225.13,224.69,225.06,59490.0,205.8079,206.0367,205.634,205.9726,59490.0
2019-10-11 14:30:00,225.03,225.3,224.91,224.91,27317.0,205.9452,206.1923,205.8353,205.8353,27317.0
2019-10-11 14:40:00,224.95,225.2,224.79,224.82,100706.0,205.872,206.1008,205.7255,205.753,100706.0
2019-10-11 14:50:00,224.84,224.95,224.63,224.76,62057.0,205.7713,205.872,205.5791,205.6981,62057.0
2019-10-11 15:00:00,224.77,225.0,224.66,224.84,59630.0,205.7072,205.9177,205.6066,205.7713,59630.0
2019-10-11 15:10:00,224.81,224.84,224.22,224.44,68720.0,205.7438,205.7713,205.2039,205.4052,68720.0
2019-10-11 15:20:00,224.47,224.5,224.24,224.42,103316.0,205.4327,205.4601,205.2222,205.3869,103316.0
2019-10-11 15:30:00,224.43,224.58,223.94,224.46,145749.0,205.3961,205.5333,204.9476,205.4235,145749.0
2019-10-11 15:40:00,224.47,224.58,222.81,223.05,180060.0,205.4327,205.5333,203.9135,204.1331,180060.0
2019-10-11 15:50:00,223.1,223.15,221.59,222.07,677083.0,204.1789,204.2246,202.7969,203.2362,677083.0
2019-10-14 09:30:00,221.63,222.94,221.06,221.43,80288.0,202.8335,204.0324,202.3119,202.6505,80288.0
2019-10-14 09:40:00,221.52,222.81,221.01,222.59,62608.0,202.7329,203.9135,202.2661,203.7121,62608.0
2019-10-14 09:50:00,222.68,222.9,221.6,221.89,51685.0,203.7945,203.9958,202.8061,203.0715,51685.0
2019-10-14 10:00:00,221.83,222.29,221.48,222.21,48467.0,203.0166,203.4376,202.6962,203.3643,48467.0
2019-10-14 10:10:00,222.12,222.33,221.35,222.31,84798.0,203.282,203.4742,202.5773,203.4559,84798.0
2019-10-14 10:20:00,222.31,222.86,222.26,222.59,109674.0,203.4559,203.9592,203.4101,203.7121,109674.0
2019-10-14 10:30:00,222.69,223.29,222.68,223.28,118221.0,203.8036,204.3527,203.7945,204.3436,118221.0
2019-10-14 10:40:00,223.23,223.33,222.84,223.33,42449.0,204.2978,204.3893,203.9409,204.3893,42449.0
2019-10-14 10:50:00,223.34,223.34,222.75,223.03,30389.0,204.3985,204.3985,203.8585,204.1148,30389.0
2019-10-14 11:00:00,222.98,223.03,222.27,222.76,32560.0,204.069,204.1148,203.4192,203.8677,32560.0
2019-10-14 11:10:00,222.7,222.77,222.21,222.27,22825.0,203.8128,203.8768,203.3643,203.4192,22825.0
2019-10-14 11:20:00,222.29,222.52,222.13,222.28,42531.0,203.4376,203.648,203.2911,203.4284,42531.0
2019-10-14 11:30:00,222.23,222.66,222.17,222.54,53624.0,203.3826,203.7762,203.3277,203.6663,53624.0
2019-10-14 11:40:00,222.56,222.76,222.47,222.65,53320.0,203.6847,203.8677,203.6023,203.767,53320.0
2019-10-14 11:50:00,222.67,222.83,222.55,222.76,39492.0,203.7853,203.9318,203.6755,203.8677,39492.0
2019-10-14 12:00:00,222.76,223.32,222.73,223.22,91888.0,203.8677,204.3802,203.8402,204.2887,91888.0
2019-10-14 12:10:00,223.22,223.33,222.02,222.02,47377.0,204.2887,204.3893,203.1905,203.1905,47377.0
2019-10-14 12:20:00,222.09,222.31,221.8,222.0,32255.0,203.2545,203.4559,202.9891,203.1721,32255.0
2019-10-14 12:30:00,222.0,222.19,221.9,222.02,21416.0,203.1721,203.346,203.0806,203.1905,21416.0
2019-10-14 12:40:00,222.01,222.15,221.89,221.97,35345.0,203.1813,203.3094,203.0715,203.1447,35345.0
2019-10-14 12:50:00,221.99,221.99,221.68,221.75,28261.0,203.163,203.163,202.8793,202.9433,28261.0
2019-10-14 13:00:00,221.74,221.86,221.62,221.7,34442.0,202.9342,203.044,202.8244,202.8976,34442.0
2019-10-14 13:10:00,221.7,221.75,221.4,221.42,67498.0,202.8976,202.9433,202.623,202.6413,67498.0
2019-10-14 13:20:00,221.44,221.5,221.25,221.28,24011.0,202.6596,202.7146,202.4858,202.5132,24011.0
2019-10-14 13:30:00,221.24,221.24,220.98,221.01,39448.0,202.4766,202.4766,202.2387,202.2661,39448.0
2019-10-14 13:40:00,221.02,221.23,220.94,221.21,43532.0,202.2753,202.4675,202.202,202.4491,43532.0
2019-10-14 13:50:00,221.19,221.63,221.15,221.56,44675.0,202.4308,202.8335,202.3942,202.7695,44675.0
2019-10-14 14:00:00,221.56,221.7,221.23,221.35,93688.0,202.7695,202.8976,202.4675,202.5773,93688.0
2019-10-14 14:10:00,221.36,221.42,220.89,221.0,71934.0,202.5864,202.6413,202.1563,202.257,71934.0
2019-10-14 14:20:00,220.98,221.04,220.85,220.86,41827.0,202.2387,202.2936,202.1197,202.1288,41827.0
2019-10-14 14:30:00,220.85,220.87,220.47,220.5,81888.0,202.1197,202.138,201.7719,201.7994,81888.0
2019-10-14 14:40:00,220.5,220.59,220.34,220.36,45158.0,201.7994,201.8817,201.6529,201.6712,45158.0
2019-10-14 14:50:00,220.37,220.39,220.18,220.27,71933.0,201.6804,201.6987,201.5065,201.5889,71933.0
2019-10-14 15:00:00,220.25,220.28,219.9,219.99,139759.0,201.5706,201.598,201.2502,201.3326,139759.0
2019-10-14 15:10:00,219.98,220.52,219.92,220.51,138471.0,201.3235,201.8177,201.2686,201.8085,138471.0
2019-10-14 15:20:00,220.51,220.82,220.47,220.56,110902.0,201.8085,202.0922,201.7719,201.8543,110902.0
2019-10-14 15:30:00,220.58,220.65,220.27,220.44,116971.0,201.8726,201.9366,201.5889,201.7445,116971.0
2019-10-14 15:40:00,220.42,220.54,220.1,220.31,118949.0,201.7261,201.836,201.4333,201.6255,118949.0
2019-10-14 15:50:00,220.3,220.66,220.01,220.51,300433.0,201.6163,201.9458,201.3509,201.8085,300433.0
2019-10-15 09:30:00,232.83,235.24,231.09,233.28,1134555.0,213.0837,215.2893,211.4912,213.4955,1134555.0
2019-10-15 09:40:00,233.28,234.98,232.68,234.5,581053.0,213.4955,215.0513,212.9464,214.612,581053.0
2019-10-15 09:50:00,234.5,235.15,232.27,234.99,359566.0,214.612,215.2069,212.5711,215.0605,359566.0
2019-10-15 10:00:00,234.97,235.89,234.52,235.61,629801.0,215.0422,215.8841,214.6303,215.6279,629801.0
2019-10-15 10:10:00,235.59,237.36,235.37,237.15,336104.0,215.6096,217.2295,215.4082,217.0373,336104.0
2019-10-15 10:20:00,237.2,238.2,236.76,237.99,441087.0,217.083,217.9982,216.6803,217.806,441087.0
2019-10-15 10:30:00,237.96,238.65,237.01,238.58,295526.0,217.7786,218.4101,216.9091,218.346,295526.0
2019-10-15 10:40:00,238.65,239.5,237.96,238.92,261957.0,218.4101,219.188,217.7786,218.6572,261957.0
2019-10-15 10:50:00,238.91,239.62,238.8,239.35,247571.0,218.648,219.2978,218.5473,219.0507,247571.0
2019-10-15 11:00:00,239.4,239.84,238.51,239.08,398109.0,219.0965,219.4991,218.2819,218.8036,398109.0
2019-10-15 11:10:00,239.2,239.26,237.73,237.95,336939.0,218.9134,218.9683,217.5681,217.7694,336939.0
2019-10-15 11:20:00,237.95,238.64,237.75,238.13,237841.0,217.7694,218.4009,217.5864,217.9342,237841.0
2019-10-15 11:30:00,238.17,238.17,237.6,238.11,203632.0,217.9708,217.9708,217.4491,217.9159,203632.0
2019-10-15 11:40:00,238.08,238.7,236.95,237.5,301079.0,217.8884,218.4558,216.8542,217.3576,301079.0
2019-10-15 11:50:00,237.54,238.0,237.08,237.1,151690.0,217.3942,217.8152,216.9732,216.9915,151690.0
2019-10-15 12:00:00,237.15,237.42,236.22,236.34,177030.0,217.0373,217.2844,216.1861,216.296,177030.0
2019-10-15 12:10:00,236.29,236.61,235.21,235.85,329947.0,216.2502,216.5431,215.2618,215.8475,329947.0
2019-10-15 12:20:00,235.9,236.29,235.36,236.29,120595.0,215.8933,216.2502,215.3991,216.2502,120595.0
2019-10-15 12:30:00,236.27,236.47,234.76,235.11,231753.0,216.2319,216.4149,214.85,215.1703,231753.0
2019-10-15 12:40:00,235.15,236.88,234.9,236.84,137994.0,215.2069,216.7902,214.9781,216.7536,137994.0
2019-10-15 12:50:00,236.8,236.91,236.18,236.88,201667.0,216.717,216.8176,216.1495,216.7902,201667.0
2019-10-15 13:00:00,236.89,236.96,235.81,236.01,251975.0,216.7993,216.8634,215.8109,215.994,251975.0
2019-10-15 13:10:00,236.07,237.69,236.05,237.56,122871.0,216.0489,217.5315,216.0306,217.4125,122871.0
2019-10-15 13:20:00,237.62,237.93,237.06,237.71,186105.0,217.4674,217.7511,216.9549,217.5498,186105.0
2019-10-15 13:30:00,237.77,237.98,237.24,237.46,85793.0,217.6047,217.7969,217.1196,217.321,85793.0
2019-10-15 13:40:00,237.46,237.94,237.31,237.93,85670.0,217.321,217.7603,217.1837,217.7511,85670.0
2019-10-15 13:50:00,237.94,238.2,237.57,238.09,124585.0,217.7603,217.9982,217.4217,217.8976,124585.0
2019-10-15 14:00:00,238.14,238.78,238.03,238.72,121207.0,217.9433,218.529,217.8426,218.4741,121207.0
2019-10-15 14:10:00,238.75,238.95,238.21,238.35,148936.0,218.5016,218.6846,218.0074,218.1355,148936.0
2019-10-15 14:20:00,238.3,239.24,237.99,238.88,163966.0,218.0897,218.95,217.806,218.6206,163966.0
2019-10-15 14:30:00,238.82,238.85,237.73,238.33,189632.0,218.5656,218.5931,217.5681,218.1172,189632.0
2019-10-15 14:40:00,238.37,239.21,238.24,238.47,180563.0,218.1538,218.9226,218.0348,218.2453,180563.0
2019-10-15 14:50:00,238.45,238.98,238.3,238.79,180440.0,218.227,218.7121,218.0897,218.5382,180440.0
2019-10-15 15:00:00,238.78,239.17,238.56,238.85,132661.0,218.529,218.886,218.3277,218.5931,132661.0
2019-10-15 15:10:00,238.8,239.14,238.66,238.83,230137.0,218.5473,218.8585,218.4192,218.5748,230137.0
2019-10-15 15:20:00,238.82,239.65,238.74,239.42,206613.0,218.5656,219.3252,218.4924,219.1148,206613.0
2019-10-15 15:30:00,239.41,239.43,238.49,238.53,206258.0,219.1056,219.1239,218.2636,218.3002,206258.0
2019-10-15 15:40:00,238.53,239.05,237.99,238.68,252328.0,218.3002,218.7761,217.806,218.4375,252328.0
2019-10-15 15:50:00,238.61,239.37,238.47,238.52,529202.0,218.3735,219.069,218.2453,218.2911,529202.0
2019-10-16 09:30:00,236.29,237.42,235.28,236.73,275643.0,216.2502,217.2844,215.3259,216.6529,275643.0
2019-10-16 09:40:00,236.51,237.48,236.33,236.84,130751.0,216.4516,217.3393,216.2868,216.7536,130751.0
2019-10-16 09:50:00,236.75,236.75,234.9,235.3,165309.0,216.6712,216.6712,214.9781,215.3442,165309.0
2019-10-16 10:00:00,235.31,236.49,235.1,236.05,126930.0,215.3533,216.4332,215.1611,216.0306,126930.0
2019-10-16 10:10:00,236.06,236.32,235.18,235.47,105893.0,216.0397,216.2777,215.2343,215.4998,105893.0
2019-10-16 10:20:00,235.52,236.23,235.25,236.13,69656.0,215.5455,216.1953,215.2984,216.1038,69656.0
2019-10-16 10:30:00,236.17,236.29,234.62,234.67,94319.0,216.1404,216.2502,214.7218,214.7676,94319.0
2019-10-16 10:40:00,234.64,235.32,234.58,235.15,50382.0,214.7401,215.3625,214.6852,215.2069,50382.0
2019-10-16 10:50:00,235.16,235.7,235.0,235.21,61075.0,215.216,215.7102,215.0696,215.2618,61075.0
2019-10-16 11:00:00,235.2,235.47,235.02,235.15,55910.0,215.2527,215.4998,215.0879,215.2069,55910.0
2019-10-16 11:10:00,235.13,235.25,234.58,235.01,86869.0,215.1886,215.2984,214.6852,215.0788,86869.0
2019-10-16 11:20:00,234.98,235.24,234.66,234.77,60022.0,215.0513,215.2893,214.7585,214.8591,60022.0
2019-10-16 11:30:00,234.77,234.87,234.3,234.8,112991.0,214.8591,214.9506,214.429,214.8866,112991.0
2019-10-16 11:40:00,234.79,235.48,234.74,235.46,52489.0,214.8774,215.5089,214.8317,215.4906,52489.0
2019-10-16 11:50:00,235.4,235.64,235.15,235.45,70229.0,215.4357,215.6553,215.2069,215.4815,70229.0
2019-10-16 12:00:00,235.41,235.61,234.83,234.93,42721.0,215.4448,215.6279,214.914,215.0056,42721.0
2019-10-16 12:10:00,234.92,234.95,234.3,234.5,66521.0,214.9964,215.0239,214.429,214.612,66521.0
2019-10-16 12:20:00,234.46,234.51,234.18,234.31,85196.0,214.5754,214.6212,214.3192,214.4381,85196.0
2019-10-16 12:30:00,234.28,234.73,234.08,234.72,48352.0,214.4107,214.8225,214.2276,214.8134,48352.0
2019-10-16 12:40:00,234.71,235.29,234.64,235.11,135513.0,214.8042,215.335,214.7401,215.1703,135513.0
2019-10-16 12:50:00,235.11,235.36,234.88,235.1,96684.0,215.1703,215.3991,214.9598,215.1611,96684.0
2019-10-16 13:00:00,235.07,235.26,235.0,235.25,27054.0,215.1337,215.3076,215.0696,215.2984,27054.0
2019-10-16 13:10:00,235.22,235.49,235.22,235.24,53233.0,215.271,215.5181,215.271,215.2893,53233.0
2019-10-16 13:20:00,235.3,235.39,235.15,235.31,26008.0,215.3442,215.4265,215.2069,215.3533,26008.0
2019-10-16 13:30:00,235.33,235.77,235.25,235.66,98217.0,215.3716,215.7743,215.2984,215.6736,98217.0
2019-10-16 13:40:00,235.7,235.98,235.52,235.77,44823.0,215.7102,215.9665,215.5455,215.7743,44823.0
2019-10-16 13:50:00,235.73,235.76,235.3,235.48,37826.0,215.7377,215.7652,215.3442,215.5089,37826.0
2019-10-16 14:00:00,235.48,235.96,235.39,235.89,37054.0,215.5089,215.9482,215.4265,215.8841,37054.0
2019-10-16 14:10:00,235.89,236.31,235.81,236.09,43371.0,215.8841,216.2685,215.8109,216.0672,43371.0
2019-10-16 14:20:00,236.09,236.27,235.95,236.24,35627.0,216.0672,216.2319,215.939,216.2045,35627.0
2019-10-16 14:30:00,236.22,236.5,236.21,236.49,54476.0,216.1861,216.4424,216.177,216.4332,54476.0
2019-10-16 14:40:00,236.5,236.72,236.48,236.68,43128.0,216.4424,216.6437,216.4241,216.6071,43128.0
2019-10-16 14:50:00,236.66,236.66,236.28,236.34,45984.0,216.5888,216.5888,216.2411,216.296,45984.0
2019-10-16 15:00:00,236.36,236.47,235.63,236.04,277518.0,216.3143,216.4149,215.6462,216.0214,277518.0
2019-10-16 15:10:00,236.06,236.42,236.04,236.42,96068.0,216.0397,216.3692,216.0214,216.3692,96068.0
2019-10-16 15:20:00,236.4,236.86,236.28,236.86,159388.0,216.3509,216.7719,216.2411,216.7719,159388.0
2019-10-16 15:30:00,236.87,237.11,236.47,237.0,175681.0,216.781,217.0007,216.4149,216.9,175681.0
2019-10-16 15:40:00,237.0,237.19,236.71,236.73,150185.0,216.9,217.0739,216.6346,216.6529,150185.0
2019-10-16 15:50:00,236.74,237.25,236.64,237.16,356565.0,216.662,217.1288,216.5705,217.0464,356565.0
2019-10-17 09:30:00,238.69,239.28,237.54,238.09,159644.0,218.4467,218.9866,217.3942,217.8976,159644.0
2019-10-17 09:40:00,238.09,238.35,237.82,238.05,58478.0,217.8976,218.1355,217.6505,217.8609,58478.0
2019-10-17 09:50:00,238.12,238.49,237.9,238.0,64561.0,217.925,218.2636,217.7237,217.8152,64561.0
2019-10-17 10:00:00,237.93,238.17,237.27,237.99,83932.0,217.7511,217.9708,217.1471,217.806,83932.0
2019-10-17 10:10:00,237.93,239.1,237.85,238.4,49601.0,217.7511,218.8219,217.6779,218.1813,49601.0
2019-10-17 10:20:00,238.38,239.3,238.37,239.27,38899.0,218.163,219.0049,218.1538,218.9775,38899.0
2019-10-17 10:30:00,239.3,239.78,239.27,239.58,60085.0,219.0049,219.4442,218.9775,219.2612,60085.0
2019-10-17 10:40:00,239.65,239.67,239.31,239.43,74748.0,219.3252,219.3436,219.0141,219.1239,74748.0
2019-10-17 10:50:00,239.35,240.03,239.29,239.65,178396.0,219.0507,219.673,218.9958,219.3252,178396.0
2019-10-17 11:00:00,239.61,239.75,238.92,239.7,102415.0,219.2886,219.4168,218.6572,219.371,102415.0
2019-10-17 11:10:00,239.79,240.06,239.77,239.95,58051.0,219.4534,219.7005,219.4351,219.5998,58051.0
2019-10-17 11:20:00,239.91,240.2,239.84,240.13,64704.0,219.5632,219.8286,219.4991,219.7645,64704.0
2019-10-17 11:30:00,240.19,240.39,239.72,240.16,68842.0,219.8195,220.0025,219.3893,219.792,68842.0
2019-10-17 11:40:00,240.12,240.39,239.94,240.31,54851.0,219.7554,220.0025,219.5907,219.9293,54851.0
2019-10-17 11:50:00,240.31,240.54,239.96,240.5,50613.0,219.9293,220.1398,219.609,220.1032,50613.0
2019-10-17 12:00:00,240.52,240.92,240.51,240.67,75603.0,220.1215,220.4875,220.1123,220.2587,75603.0
2019-10-17 12:10:00,240.61,240.68,240.33,240.41,30101.0,220.2038,220.2679,219.9476,220.0208,30101.0
2019-10-17 12:20:00,240.45,240.77,240.3,240.64,105531.0,220.0574,220.3503,219.9201,220.2313,105531.0
2019-10-17 12:30:00,240.63,240.86,240.33,240.53,135295.0,220.2221,220.4326,219.9476,220.1306,135295.0
2019-10-17 12:40:00,240.56,240.7,240.02,240.61,133160.0,220.1581,220.2862,219.6639,220.2038,133160.0
2019-10-17 12:50:00,240.65,240.95,240.65,240.89,62041.0,220.2404,220.515,220.2404,220.4601,62041.0
2019-10-17 13:00:00,240.86,240.96,240.76,240.88,145026.0,220.4326,220.5241,220.3411,220.4509,145026.0
2019-10-17 13:10:00,240.9,241.05,240.45,241.05,114938.0,220.4692,220.6065,220.0574,220.6065,114938.0
2019-10-17 13:20:00,241.05,241.77,241.04,241.67,147832.0,220.6065,221.2654,220.5974,221.1739,147832.0
2019-10-17 13:30:00,241.67,241.77,241.37,241.63,147347.0,221.1739,221.2654,220.8994,221.1373,147347.0
2019-10-17 13:40:00,241.65,242.19,241.64,242.16,144935.0,221.1556,221.6498,221.1465,221.6224,144935.0
2019-10-17 13:50:00,242.16,242.52,242.09,242.52,148098.0,221.6224,221.9518,221.5583,221.9518,148098.0
2019-10-17 14:00:00,242.52,242.6,241.91,242.37,114501.0,221.9518,222.0251,221.3936,221.8146,114501.0
2019-10-17 14:10:00,242.35,242.76,242.31,242.72,120349.0,221.7963,222.1715,221.7597,222.1349,120349.0
2019-10-17 14:20:00,242.69,243.55,242.69,243.5,173052.0,222.1074,222.8945,222.1074,222.8487,173052.0
2019-10-17 14:30:00,243.47,243.71,243.27,243.64,270911.0,222.8213,223.0409,222.6382,222.9769,270911.0
2019-10-17 14:40:00,243.65,244.0,243.47,243.94,125346.0,222.986,223.3063,222.8213,223.2514,125346.0
2019-10-17 14:50:00,243.95,244.22,243.44,243.76,175740.0,223.2606,223.5077,222.7938,223.0867,175740.0
2019-10-17 15:00:00,243.76,243.98,243.63,243.72,204089.0,223.0867,223.288,222.9677,223.0501,204089.0
2019-10-17 15:10:00,243.71,244.44,243.69,244.23,171235.0,223.0409,223.709,223.0226,223.5168,171235.0
2019-10-17 15:20:00,244.24,244.56,243.88,244.55,171058.0,223.526,223.8188,223.1965,223.8097,171058.0
2019-10-17 15:30:00,244.56,244.61,243.46,243.85,139033.0,223.8188,223.8646,222.8121,223.169,139033.0
2019-10-17 15:40:00,243.81,243.94,243.4,243.65,246616.0,223.1324,223.2514,222.7572,222.986,246616.0
2019-10-17 15:50:00,243.63,244.16,243.5,243.75,426945.0,222.9677,223.4528,222.8487,223.0775,426945.0
2019-10-18 09:30:00,244.45,245.6,242.51,243.36,516700.0,223.7182,224.7706,221.9427,222.7206,516700.0
2019-10-18 09:40:00,243.44,244.14,243.31,244.14,103730.0,222.7938,223.4344,222.6748,223.4344,103730.0
2019-10-18 09:50:00,244.08,244.35,243.5,244.15,94529.0,223.3795,223.6266,222.8487,223.4436,94529.0
2019-10-18 10:00:00,244.28,244.28,243.26,243.47,146396.0,223.5626,223.5626,222.6291,222.8213,146396.0
2019-10-18 10:10:00,243.5,243.97,243.38,243.68,121888.0,222.8487,223.2789,222.7389,223.0135,121888.0
2019-10-18 10:20:00,243.63,243.87,243.42,243.59,64525.0,222.9677,223.1873,222.7755,222.9311,64525.0
2019-10-18 10:30:00,243.55,243.59,242.08,242.34,64992.0,222.8945,222.9311,221.5492,221.7871,64992.0
2019-10-18 10:40:00,242.33,242.5,241.76,242.22,75080.0,221.778,221.9335,221.2563,221.6773,75080.0
2019-10-18 10:50:00,242.18,242.47,241.82,241.88,69516.0,221.6407,221.9061,221.3112,221.3661,69516.0
2019-10-18 11:00:00,241.89,242.89,241.85,242.77,33361.0,221.3753,222.2905,221.3387,222.1806,33361.0
2019-10-18 11:10:00,242.75,243.32,242.61,243.2,54172.0,222.1623,222.684,222.0342,222.5742,54172.0
2019-10-18 11:20:00,243.15,243.29,242.9,243.04,42472.0,222.5284,222.6565,222.2996,222.4277,42472.0
2019-10-18 11:30:00,243.08,243.32,243.0,243.06,45546.0,222.4643,222.684,222.3911,222.446,45546.0
2019-10-18 11:40:00,243.05,243.24,242.89,243.24,49861.0,222.4369,222.6108,222.2905,222.6108,49861.0
2019-10-18 11:50:00,243.26,243.62,243.16,243.16,48052.0,222.6291,222.9586,222.5376,222.5376,48052.0
2019-10-18 12:00:00,243.15,243.15,242.37,242.42,35456.0,222.5284,222.5284,221.8146,221.8603,35456.0
2019-10-18 12:10:00,242.43,242.53,241.78,241.91,40154.0,221.8695,221.961,221.2746,221.3936,40154.0
2019-10-18 12:20:00,241.98,242.8,241.88,242.69,48384.0,221.4576,222.2081,221.3661,222.1074,48384.0
2019-10-18 12:30:00,242.62,242.8,242.54,242.75,39165.0,222.0434,222.2081,221.9701,222.1623,39165.0
2019-10-18 12:40:00,242.72,243.2,242.59,242.9,39842.0,222.1349,222.5742,222.0159,222.2996,39842.0
2019-10-18 12:50:00,242.89,243.12,242.86,243.12,26044.0,222.2905,222.501,222.263,222.501,26044.0
2019-10-18 13:00:00,243.09,243.7,243.05,243.61,26832.0,222.4735,223.0318,222.4369,222.9494,26832.0
2019-10-18 13:10:00,243.64,243.71,243.38,243.71,38599.0,222.9769,223.0409,222.7389,223.0409,38599.0
2019-10-18 13:20:00,243.69,244.01,243.65,243.88,55745.0,223.0226,223.3155,222.986,223.1965,55745.0
2019-10-18 13:30:00,243.88,244.2,243.83,244.03,42213.0,223.1965,223.4894,223.1507,223.3338,42213.0
2019-10-18 13:40:00,244.06,244.44,243.99,244.42,31293.0,223.3612,223.709,223.2972,223.6907,31293.0
2019-10-18 13:50:00,244.39,244.67,244.3,244.66,45194.0,223.6632,223.9195,223.5809,223.9103,45194.0
2019-10-18 14:00:00,244.64,244.72,244.05,244.34,58784.0,223.892,223.9653,223.3521,223.6175,58784.0
2019-10-18 14:10:00,244.29,244.39,244.06,244.35,31205.0,223.5717,223.6632,223.3612,223.6266,31205.0
2019-10-18 14:20:00,244.4,244.63,244.23,244.46,47879.0,223.6724,223.8829,223.5168,223.7273,47879.0
2019-10-18 14:30:00,244.5,244.91,244.49,244.82,56023.0,223.7639,224.1391,223.7548,224.0568,56023.0
2019-10-18 14:40:00,244.79,245.11,244.79,245.04,84505.0,224.0293,224.3222,224.0293,224.2581,84505.0
2019-10-18 14:50:00,245.03,245.34,245.0,245.13,42629.0,224.249,224.5327,224.2215,224.3405,42629.0
2019-10-18 15:00:00,245.14,245.25,245.0,245.17,44596.0,224.3496,224.4503,224.2215,224.3771,44596.0
2019-10-18 15:10:00,245.14,245.47,245.09,245.35,45513.0,224.3496,224.6517,224.3039,224.5418,45513.0
2019-10-18 15:20:00,245.35,245.54,245.35,245.51,78477.0,224.5418,224.7157,224.5418,224.6883,78477.0
2019-10-18 15:30:00,245.48,245.85,245.44,245.44,171867.0,224.6608,224.9994,224.6242,224.6242,171867.0
2019-10-18 15:40:00,245.45,245.74,245.39,245.43,140313.0,224.6333,224.8988,224.5784,224.615,140313.0
2019-10-18 15:50:00,245.44,246.41,245.43,245.59,543422.0,224.6242,225.5119,224.615,224.7615,543422.0
2019-10-21 09:30:00,245.02,245.6,244.3,244.9,133969.0,224.2398,224.7706,223.5809,224.13,133969.0
2019-10-21 09:40:00,244.8,244.92,243.54,244.09,82618.0,224.0385,224.1483,222.8853,223.3887,82618.0
2019-10-21 09:50:00,244.18,244.8,243.27,243.27,60758.0,223.4711,224.0385,222.6382,222.6382,60758.0
2019-10-21 10:00:00,243.37,243.38,242.16,242.81,57165.0,222.7298,222.7389,221.6224,222.2172,57165.0
2019-10-21 10:10:00,242.88,242.92,242.22,242.41,43200.0,222.2813,222.3179,221.6773,221.8512,43200.0
2019-10-21 10:20:00,242.34,243.38,242.34,243.25,62465.0,221.7871,222.7389,221.7871,222.6199,62465.0
2019-10-21 10:30:00,243.26,243.41,242.76,242.96,67063.0,222.6291,222.7664,222.1715,222.3545,67063.0
2019-10-21 10:40:00,243.0,243.06,242.44,242.52,49461.0,222.3911,222.446,221.8786,221.9518,49461.0
2019-10-21 10:50:00,242.58,242.58,242.15,242.35,42537.0,222.0068,222.0068,221.6132,221.7963,42537.0
2019-10-21 11:00:00,242.39,242.66,242.26,242.6,47213.0,221.8329,222.08,221.7139,222.0251,47213.0
2019-10-21 11:10:00,242.6,242.64,242.16,242.36,57650.0,222.0251,222.0617,221.6224,221.8054,57650.0
2019-10-21 11:20:00,242.36,242.64,242.21,242.55,35396.0,221.8054,222.0617,221.6681,221.9793,35396.0
2019-10-21 11:30:00,242.59,243.14,242.55,243.07,40002.0,222.0159,222.5193,221.9793,222.4552,40002.0
2019-10-21 11:40:00,243.06,243.07,242.42,242.47,22528.0,222.446,222.4552,221.8603,221.9061,22528.0
2019-10-21 11:50:00,242.52,242.89,242.52,242.62,15437.0,221.9518,222.2905,221.9518,222.0434,15437.0
2019-10-21 12:00:00,242.61,242.75,242.4,242.67,16664.0,222.0342,222.1623,221.842,222.0891,16664.0
2019-10-21 12:10:00,242.67,242.8,242.53,242.53,26553.0,222.0891,222.2081,221.961,221.961,26553.0
2019-10-21 12:20:00,242.53,242.81,242.46,242.75,19844.0,221.961,222.2172,221.8969,222.1623,19844.0
2019-10-21 12:30:00,242.74,243.18,242.74,243.18,24978.0,222.1532,222.5559,222.1532,222.5559,24978.0
2019-10-21 12:40:00,243.15,243.33,243.0,243.03,22297.0,222.5284,222.6931,222.3911,222.4186,22297.0
2019-10-21 12:50:00,243.08,243.32,243.07,243.19,18678.0,222.4643,222.684,222.4552,222.565,18678.0
2019-10-21 13:00:00,243.18,243.29,243.07,243.07,11404.0,222.5559,222.6565,222.4552,222.4552,11404.0
2019-10-21 13:10:00,243.09,243.5,243.01,243.35,24160.0,222.4735,222.8487,222.4003,222.7114,24160.0
2019-10-21 13:20:00,243.42,243.59,243.33,243.57,19105.0,222.7755,222.9311,222.6931,222.9128,19105.0
2019-10-21 13:30:00,243.61,243.74,243.48,243.52,11856.0,222.9494,223.0684,222.8304,222.867,11856.0
2019-10-21 13:40:00,243.51,243.58,243.24,243.28,11510.0,222.8579,222.9219,222.6108,222.6474,11510.0
2019-10-21 13:50:00,243.24,243.7,243.2,243.6,27133.0,222.6108,223.0318,222.5742,222.9402,27133.0
2019-10-21 14:00:00,243.6,243.89,243.49,243.89,24872.0,222.9402,223.2057,222.8396,223.2057,24872.0
2019-10-21 14:10:00,243.87,244.23,243.84,244.06,53449.0,223.1873,223.5168,223.1599,223.3612,53449.0
2019-10-21 14:20:00,244.07,244.1,243.98,244.08,25082.0,223.3704,223.3978,223.288,223.3795,25082.0
2019-10-21 14:30:00,244.11,244.26,243.88,244.05,41635.0,223.407,223.5443,223.1965,223.3521,41635.0
2019-10-21 14:40:00,244.06,244.18,243.88,244.01,33090.0,223.3612,223.4711,223.1965,223.3155,33090.0
2019-10-21 14:50:00,244.05,244.08,243.93,244.0,39920.0,223.3521,223.3795,223.2423,223.3063,39920.0
2019-10-21 15:00:00,244.0,244.3,243.98,244.23,24201.0,223.3063,223.5809,223.288,223.5168,24201.0
2019-10-21 15:10:00,244.24,244.44,244.17,244.17,15644.0,223.526,223.709,223.4619,223.4619,15644.0
2019-10-21 15:20:00,244.16,244.18,243.92,244.04,41188.0,223.4528,223.4711,223.2331,223.3429,41188.0
2019-10-21 15:30:00,244.04,244.16,243.94,244.08,60565.0,223.3429,223.4528,223.2514,223.3795,60565.0
2019-10-21 15:40:00,244.06,244.32,244.03,244.16,43206.0,223.3612,223.5992,223.3338,223.4528,43206.0
2019-10-21 15:50:00,244.17,244.24,243.51,244.0,409317.0,223.4619,223.526,222.8579,223.3063,409317.0
2019-10-22 09:30:00,243.64,245.73,243.15,245.63,124122.0,222.9769,224.8896,222.5284,224.7981,124122.0
2019-10-22 09:40:00,245.56,247.71,245.32,247.71,82301.0,224.734,226.7017,224.5144,226.7017,82301.0
2019-10-22 09:50:00,247.7,249.43,247.64,249.4,222325.0,226.6925,228.2758,226.6376,228.2483,222325.0
2019-10-22 10:00:00,249.43,250.32,249.07,249.23,197248.0,228.2758,229.0903,227.9463,228.0928,197248.0
2019-10-22 10:10:00,249.18,249.2,247.92,248.5,78407.0,228.047,228.0653,226.8939,227.4247,78407.0
2019-10-22 10:20:00,248.49,248.49,246.74,248.08,82105.0,227.4155,227.4155,225.8139,227.0403,82105.0
2019-10-22 10:30:00,248.05,249.24,247.95,248.72,70561.0,227.0128,228.1019,226.9213,227.626,70561.0
2019-10-22 10:40:00,248.76,249.13,247.95,248.34,45537.0,227.6626,228.0012,226.9213,227.2782,45537.0
2019-10-22 10:50:00,248.38,248.79,248.0,248.48,48535.0,227.3149,227.6901,226.9671,227.4064,48535.0
2019-10-22 11:00:00,248.47,248.98,247.74,248.63,43952.0,227.3972,227.864,226.7291,227.5437,43952.0
2019-10-22 11:10:00,248.75,249.17,248.41,249.14,48284.0,227.6535,228.0379,227.3423,228.0104,48284.0
2019-10-22 11:20:00,249.08,249.19,248.6,249.08,58770.0,227.9555,228.0562,227.5162,227.9555,58770.0
2019-10-22 11:30:00,249.03,249.07,248.73,248.78,50647.0,227.9097,227.9463,227.6352,227.6809,50647.0
2019-10-22 11:40:00,248.81,248.91,248.05,248.06,58568.0,227.7084,227.7999,227.0128,227.022,58568.0
2019-10-22 11:50:00,248.13,248.26,247.48,247.82,27397.0,227.0861,227.205,226.4912,226.8023,27397.0
2019-10-22 12:00:00,247.94,248.71,247.78,248.7,63343.0,226.9122,227.6169,226.7657,227.6077,63343.0
2019-10-22 12:10:00,248.69,249.15,248.61,249.15,33465.0,227.5986,228.0196,227.5253,228.0196,33465.0
2019-10-22 12:20:00,249.16,249.28,248.92,249.25,63844.0,228.0287,228.1385,227.8091,228.1111,63844.0
2019-10-22 12:30:00,249.27,249.5,249.09,249.14,96918.0,228.1294,228.3399,227.9646,228.0104,96918.0
2019-10-22 12:40:00,249.14,249.52,249.05,249.27,51710.0,228.0104,228.3582,227.928,228.1294,51710.0
2019-10-22 12:50:00,249.25,249.5,249.22,249.42,34341.0,228.1111,228.3399,228.0836,228.2667,34341.0
2019-10-22 13:00:00,249.44,249.83,249.4,249.83,59442.0,228.285,228.6419,228.2483,228.6419,59442.0
2019-10-22 13:10:00,249.85,250.13,249.78,250.08,90373.0,228.6602,228.9164,228.5961,228.8707,90373.0
2019-10-22 13:20:00,250.09,250.48,250.09,250.45,84210.0,228.8798,229.2368,228.8798,229.2093,84210.0
2019-10-22 13:30:00,250.46,250.46,250.03,250.33,90409.0,229.2184,229.2184,228.8249,229.0995,90409.0
2019-10-22 13:40:00,250.33,250.39,250.01,250.14,73979.0,229.0995,229.1544,228.8066,228.9256,73979.0
2019-10-22 13:50:00,250.09,250.54,250.07,250.44,89162.0,228.8798,229.2917,228.8615,229.2001,89162.0
2019-10-22 14:00:00,250.46,250.86,250.39,250.74,51104.0,229.2184,229.5845,229.1544,229.4747,51104.0
2019-10-22 14:10:00,250.74,250.89,250.61,250.85,44017.0,229.4747,229.612,229.3557,229.5754,44017.0
2019-10-22 14:20:00,250.86,250.96,250.59,250.61,74314.0,229.5845,229.676,229.3374,229.3557,74314.0
2019-10-22 14:30:00,250.63,251.5,250.42,251.15,247724.0,229.374,230.1702,229.1818,229.8499,247724.0
2019-10-22 14:40:00,251.02,251.31,250.87,251.03,119168.0,229.731,229.9964,229.5937,229.7401,119168.0
2019-10-22 14:50:00,251.02,251.17,250.86,251.02,160555.0,229.731,229.8682,229.5845,229.731,160555.0
2019-10-22 15:00:00,251.03,251.18,249.99,250.24,236497.0,229.7401,229.8774,228.7883,229.0171,236497.0
2019-10-22 15:10:00,250.2,250.8,250.2,250.63,87940.0,228.9805,229.5296,228.9805,229.374,87940.0
2019-10-22 15:20:00,250.6,250.94,250.5,250.8,102806.0,229.3466,229.6577,229.2551,229.5296,102806.0
2019-10-22 15:30:00,250.79,251.0,250.3,250.69,138145.0,229.5205,229.7127,229.072,229.4289,138145.0
2019-10-22 15:40:00,250.68,250.88,250.42,250.87,244162.0,229.4198,229.6028,229.1818,229.5937,244162.0
2019-10-22 15:50:00,250.82,250.91,249.35,249.52,309264.0,229.5479,229.6303,228.2026,228.3582,309264.0
2019-10-23 09:30:00,248.39,248.98,246.73,248.35,178489.0,227.324,227.864,225.8048,227.2874,178489.0
2019-10-23 09:40:00,248.41,248.5,247.29,247.37,81719.0,227.3423,227.4247,226.3173,226.3905,81719.0
2019-10-23 09:50:00,247.2,248.59,246.76,248.51,60020.0,226.2349,227.507,225.8322,227.4338,60020.0
2019-10-23 10:00:00,248.6,249.2,247.85,248.88,55985.0,227.5162,228.0653,226.8298,227.7724,55985.0
2019-10-23 10:10:00,248.95,250.85,248.95,250.63,116658.0,227.8365,229.5754,227.8365,229.374,116658.0
2019-10-23 10:20:00,250.56,251.66,250.14,251.62,91187.0,229.31,230.3167,228.9256,230.2801,91187.0
2019-10-23 10:30:00,251.61,251.75,249.61,249.7,165143.0,230.2709,230.399,228.4405,228.5229,165143.0
2019-10-23 10:40:00,249.7,250.13,249.34,249.6,53880.0,228.5229,228.9164,228.1934,228.4314,53880.0
2019-10-23 10:50:00,249.63,250.02,249.17,249.33,51827.0,228.4588,228.8158,228.0379,228.1843,51827.0
2019-10-23 11:00:00,249.33,250.91,249.29,250.9,45244.0,228.1843,229.6303,228.1477,229.6211,45244.0
2019-10-23 11:10:00,250.84,251.35,250.76,250.97,44205.0,229.5662,230.033,229.493,229.6852,44205.0
2019-10-23 11:20:00,251.0,251.1,250.4,250.94,19228.0,229.7127,229.8042,229.1635,229.6577,19228.0
2019-10-23 11:30:00,251.0,251.49,250.63,251.49,44749.0,229.7127,230.1611,229.374,230.1611,44749.0
2019-10-23 11:40:00,251.4,251.52,250.85,250.94,38789.0,230.0787,230.1886,229.5754,229.6577,38789.0
2019-10-23 11:50:00,250.9,251.07,250.69,250.82,32203.0,229.6211,229.7767,229.4289,229.5479,32203.0
2019-10-23 12:00:00,250.86,250.94,249.98,250.25,57672.0,229.5845,229.6577,228.7792,229.0263,57672.0
2019-10-23 12:10:00,250.17,250.25,249.47,249.48,35929.0,228.953,229.0263,228.3124,228.3216,35929.0
2019-10-23 12:20:00,249.43,249.58,248.93,248.94,28860.0,228.2758,228.4131,227.8182,227.8274,28860.0
2019-10-23 12:30:00,248.9,249.41,248.62,249.36,64599.0,227.7908,228.2575,227.5345,228.2117,64599.0
2019-10-23 12:40:00,249.4,249.73,249.31,249.37,70756.0,228.2483,228.5504,228.166,228.2209,70756.0
2019-10-23 12:50:00,249.33,249.48,248.87,249.06,27230.0,228.1843,228.3216,227.7633,227.9372,27230.0
2019-10-23 13:00:00,249.11,249.36,248.96,248.99,27442.0,227.9829,228.2117,227.8457,227.8731,27442.0
2019-10-23 13:10:00,248.99,249.34,248.89,249.34,36166.0,227.8731,228.1934,227.7816,228.1934,36166.0
2019-10-23 13:20:00,249.35,249.77,249.35,249.69,47656.0,228.2026,228.587,228.2026,228.5138,47656.0
2019-10-23 13:30:00,249.71,250.37,249.38,250.05,103117.0,228.5321,229.1361,228.23,228.8432,103117.0
2019-10-23 13:40:00,250.06,250.1,249.66,249.66,23058.0,228.8524,228.889,228.4863,228.4863,23058.0
2019-10-23 13:50:00,249.67,249.8,249.2,249.23,44416.0,228.4954,228.6144,228.0653,228.0928,44416.0
2019-10-23 14:00:00,249.18,249.18,248.71,248.71,44502.0,228.047,228.047,227.6169,227.6169,44502.0
2019-10-23 14:10:00,248.69,248.86,248.62,248.81,43167.0,227.5986,227.7541,227.5345,227.7084,43167.0
2019-10-23 14:20:00,248.79,249.14,248.73,248.85,30031.0,227.6901,228.0104,227.6352,227.745,30031.0
2019-10-23 14:30:00,248.84,248.84,248.18,248.52,45039.0,227.7358,227.7358,227.1318,227.443,45039.0
2019-10-23 14:40:00,248.47,248.89,248.4,248.75,32368.0,227.3972,227.7816,227.3332,227.6535,32368.0
2019-10-23 14:50:00,248.75,248.79,248.09,248.14,36964.0,227.6535,227.6901,227.0494,227.0952,36964.0
2019-10-23 15:00:00,248.18,248.49,247.92,248.04,41694.0,227.1318,227.4155,226.8939,227.0037,41694.0
2019-10-23 15:10:00,248.08,248.21,247.69,247.75,34164.0,227.0403,227.1593,226.6834,226.7383,34164.0
2019-10-23 15:20:00,247.77,247.91,247.49,247.88,56885.0,226.7566,226.8847,226.5003,226.8573,56885.0
2019-10-23 15:30:00,247.88,247.95,247.57,247.69,59156.0,226.8573,226.9213,226.5736,226.6834,59156.0
2019-10-23 15:40:00,247.75,247.86,247.51,247.67,70789.0,226.7383,226.839,226.5186,226.6651,70789.0
2019-10-23 15:50:00,247.65,247.85,247.35,247.8,173657.0,226.6468,226.8298,226.3722,226.784,173657.0
2019-10-24 09:30:00,248.03,248.49,245.85,246.71,83500.0,226.9945,227.4155,224.9994,225.7865,83500.0
2019-10-24 09:40:00,246.79,247.73,246.22,247.73,91529.0,225.8597,226.72,225.338,226.72,91529.0
2019-10-24 09:50:00,247.82,247.82,246.4,246.89,62648.0,226.8023,226.8023,225.5028,225.9512,62648.0
2019-10-24 10:00:00,246.93,247.1,246.55,246.77,39224.0,225.9878,226.1434,225.6401,225.8414,39224.0
2019-10-24 10:10:00,246.77,246.77,245.57,246.01,32090.0,225.8414,225.8414,224.7432,225.1459,32090.0
2019-10-24 10:20:00,246.01,246.08,245.07,245.07,25666.0,225.1459,225.2099,224.2856,224.2856,25666.0
2019-10-24 10:30:00,245.16,245.46,243.91,245.27,91236.0,224.3679,224.6425,223.224,224.4686,91236.0
2019-10-24 10:40:00,245.27,245.91,245.23,245.6,36541.0,224.4686,225.0543,224.432,224.7706,36541.0
2019-10-24 10:50:00,245.54,245.54,244.07,244.55,66698.0,224.7157,224.7157,223.3704,223.8097,66698.0
2019-10-24 11:00:00,244.49,244.69,244.35,244.61,21239.0,223.7548,223.9378,223.6266,223.8646,21239.0
2019-10-24 11:10:00,244.66,245.19,244.66,245.08,119212.0,223.9103,224.3954,223.9103,224.2947,119212.0
2019-10-24 11:20:00,245.08,245.81,244.93,245.77,90407.0,224.2947,224.9628,224.1574,224.9262,90407.0
2019-10-24 11:30:00,245.78,245.93,245.09,245.23,25741.0,224.9354,225.0726,224.3039,224.432,25741.0
2019-10-24 11:40:00,245.27,245.63,245.21,245.59,22122.0,224.4686,224.7981,224.4137,224.7615,22122.0
2019-10-24 11:50:00,245.59,245.59,245.1,245.48,29456.0,224.7615,224.7615,224.313,224.6608,29456.0
2019-10-24 12:00:00,245.53,245.7,245.2,245.35,33070.0,224.7066,224.8621,224.4046,224.5418,33070.0
2019-10-24 12:10:00,245.35,245.44,244.43,244.74,77192.0,224.5418,224.6242,223.6999,223.9836,77192.0
2019-10-24 12:20:00,244.74,245.08,244.59,244.61,34627.0,223.9836,224.2947,223.8463,223.8646,34627.0
2019-10-24 12:30:00,244.61,244.74,244.41,244.68,22111.0,223.8646,223.9836,223.6816,223.9287,22111.0
2019-10-24 12:40:00,244.65,244.78,244.4,244.68,25832.0,223.9012,224.0202,223.6724,223.9287,25832.0
2019-10-24 12:50:00,244.66,244.66,244.35,244.58,15304.0,223.9103,223.9103,223.6266,223.8371,15304.0
2019-10-24 13:00:00,244.58,244.75,244.41,244.53,17917.0,223.8371,223.9927,223.6816,223.7914,17917.0
2019-10-24 13:10:00,244.55,244.69,244.5,244.6,19694.0,223.8097,223.9378,223.7639,223.8554,19694.0
2019-10-24 13:20:00,244.64,244.95,244.55,244.93,24849.0,223.892,224.1758,223.8097,224.1574,24849.0
2019-10-24 13:30:00,244.97,245.0,244.79,244.79,26056.0,224.1941,224.2215,224.0293,224.0293,26056.0
2019-10-24 13:40:00,244.75,244.8,244.6,244.6,11982.0,223.9927,224.0385,223.8554,223.8554,11982.0
2019-10-24 13:50:00,244.61,245.14,244.4,245.14,46675.0,223.8646,224.3496,223.6724,224.3496,46675.0
2019-10-24 14:00:00,245.1,245.22,244.78,244.78,23541.0,224.313,224.4229,224.0202,224.0202,23541.0
2019-10-24 14:10:00,244.8,244.98,244.66,244.9,26993.0,224.0385,224.2032,223.9103,224.13,26993.0
2019-10-24 14:20:00,244.9,245.61,244.87,245.15,42557.0,224.13,224.7798,224.1025,224.3588,42557.0
2019-10-24 14:30:00,245.17,245.32,244.99,245.16,32010.0,224.3771,224.5144,224.2124,224.3679,32010.0
2019-10-24 14:40:00,245.11,245.46,245.06,245.06,19498.0,224.3222,224.6425,224.2764,224.2764,19498.0
2019-10-24 14:50:00,245.03,245.1,244.81,244.81,20922.0,224.249,224.313,224.0476,224.0476,20922.0
2019-10-24 15:00:00,244.87,245.15,244.79,245.12,21345.0,224.1025,224.3588,224.0293,224.3313,21345.0
2019-10-24 15:10:00,245.02,245.3,245.0,245.23,37462.0,224.2398,224.4961,224.2215,224.432,37462.0
2019-10-24 15:20:00,245.25,245.6,245.12,245.12,36655.0,224.4503,224.7706,224.3313,224.3313,36655.0
2019-10-24 15:30:00,245.15,245.15,244.83,244.96,50908.0,224.3588,224.3588,224.0659,224.1849,50908.0
2019-10-24 15:40:00,244.96,244.97,244.51,244.63,76797.0,224.1849,224.1941,223.7731,223.8829,76797.0
2019-10-24 15:50:00,244.67,244.74,244.43,244.5,192641.0,223.9195,223.9836,223.6999,223.7639,192641.0
2019-10-25 09:30:00,243.91,244.94,242.15,244.38,135760.0,223.224,224.1666,221.6132,223.6541,135760.0
2019-10-25 09:40:00,244.26,244.88,243.67,244.2,34349.0,223.5443,224.1117,223.0043,223.4894,34349.0
2019-10-25 09:50:00,244.2,244.2,242.69,242.81,44655.0,223.4894,223.4894,222.1074,222.2172,44655.0
2019-10-25 10:00:00,242.96,244.24,242.8,244.15,31479.0,222.3545,223.526,222.2081,223.4436,31479.0
2019-10-25 10:10:00,244.15,244.21,243.43,244.13,43657.0,223.4436,223.4985,222.7847,223.4253,43657.0
2019-10-25 10:20:00,244.04,244.24,243.73,244.14,34764.0,223.3429,223.526,223.0592,223.4344,34764.0
2019-10-25 10:30:00,244.16,244.2,243.65,243.96,28043.0,223.4528,223.4894,222.986,223.2697,28043.0
2019-10-25 10:40:00,244.0,244.4,243.84,244.39,37435.0,223.3063,223.6724,223.1599,223.6632,37435.0
2019-10-25 10:50:00,244.41,245.24,244.32,245.24,34015.0,223.6816,224.4412,223.5992,224.4412,34015.0
2019-10-25 11:00:00,245.31,245.32,244.01,244.01,33958.0,224.5052,224.5144,223.3155,223.3155,33958.0
2019-10-25 11:10:00,244.02,245.17,243.87,244.93,72891.0,223.3246,224.3771,223.1873,224.1574,72891.0
2019-10-25 11:20:00,244.92,245.43,244.78,245.38,40044.0,224.1483,224.615,224.0202,224.5693,40044.0
2019-10-25 11:30:00,245.4,245.91,245.25,245.49,37316.0,224.5876,225.0543,224.4503,224.67,37316.0
2019-10-25 11:40:00,245.5,246.08,245.48,245.59,35125.0,224.6791,225.2099,224.6608,224.7615,35125.0
2019-10-25 11:50:00,245.6,245.61,245.19,245.36,28472.0,224.7706,224.7798,224.3954,224.551,28472.0
2019-10-25 12:00:00,245.31,245.35,244.95,245.06,28491.0,224.5052,224.5418,224.1758,224.2764,28491.0
2019-10-25 12:10:00,245.1,245.41,245.03,245.31,22796.0,224.313,224.5967,224.249,224.5052,22796.0
2019-10-25 12:20:00,245.34,245.41,244.98,244.98,23301.0,224.5327,224.5967,224.2032,224.2032,23301.0
2019-10-25 12:30:00,244.99,244.99,244.48,244.64,32500.0,224.2124,224.2124,223.7456,223.892,32500.0
2019-10-25 12:40:00,244.6,244.96,244.58,244.96,31729.0,223.8554,224.1849,223.8371,224.1849,31729.0
2019-10-25 12:50:00,244.96,245.1,244.83,244.88,12428.0,224.1849,224.313,224.0659,224.1117,12428.0
2019-10-25 13:00:00,244.9,245.19,244.85,245.17,14567.0,224.13,224.3954,224.0842,224.3771,14567.0
2019-10-25 13:10:00,245.14,245.14,244.75,244.84,19428.0,224.3496,224.3496,223.9927,224.0751,19428.0
2019-10-25 13:20:00,244.84,244.9,244.55,244.59,18056.0,224.0751,224.13,223.8097,223.8463,18056.0
2019-10-25 13:30:00,244.56,244.61,244.24,244.32,26501.0,223.8188,223.8646,223.526,223.5992,26501.0
2019-10-25 13:40:00,244.32,244.58,244.3,244.48,18064.0,223.5992,223.8371,223.5809,223.7456,18064.0
2019-10-25 13:50:00,244.5,244.5,244.16,244.18,29773.0,223.7639,223.7639,223.4528,223.4711,29773.0
2019-10-25 14:00:00,244.19,244.2,243.45,243.52,41811.0,223.4802,223.4894,222.803,222.867,41811.0
2019-10-25 14:10:00,243.47,243.9,243.43,243.57,33517.0,222.8213,223.2148,222.7847,222.9128,33517.0
2019-10-25 14:20:00,243.54,243.59,242.92,242.95,53046.0,222.8853,222.9311,222.3179,222.3454,53046.0
2019-10-25 14:30:00,242.95,242.99,242.54,242.67,72501.0,222.3454,222.382,221.9701,222.0891,72501.0
2019-10-25 14:40:00,242.74,243.69,242.67,243.67,35757.0,222.1532,223.0226,222.0891,223.0043,35757.0
2019-10-25 14:50:00,243.63,243.98,243.5,243.76,45721.0,222.9677,223.288,222.8487,223.0867,45721.0
2019-10-25 15:00:00,243.75,243.95,243.68,243.87,74117.0,223.0775,223.2606,223.0135,223.1873,74117.0
2019-10-25 15:10:00,243.92,244.45,243.92,244.45,32950.0,223.2331,223.7182,223.2331,223.7182,32950.0
2019-10-25 15:20:00,244.41,244.75,244.4,244.56,39876.0,223.6816,223.9927,223.6724,223.8188,39876.0
2019-10-25 15:30:00,244.56,245.39,244.55,245.21,79497.0,223.8188,224.5784,223.8097,224.4137,79497.0
2019-10-25 15:40:00,245.23,245.49,245.13,245.21,97052.0,224.432,224.67,224.3405,224.4137,97052.0
2019-10-25 15:50:00,245.23,245.33,244.76,244.81,230635.0,224.432,224.5235,224.0019,224.0476,230635.0
2019-10-28 09:30:00,245.26,247.18,244.92,247.1,77199.0,224.4595,226.2166,224.1483,226.1434,77199.0
2019-10-28 09:40:00,247.01,247.12,246.16,246.9,53183.0,226.061,226.1617,225.2831,225.9604,53183.0
2019-10-28 09:50:00,246.81,247.39,246.54,247.0,81901.0,225.878,226.4088,225.6309,226.0519,81901.0
2019-10-28 10:00:00,247.0,248.3,247.0,248.23,51170.0,226.0519,227.2416,226.0519,227.1776,51170.0
2019-10-28 10:10:00,248.18,248.39,247.93,248.12,40840.0,227.1318,227.324,226.903,227.0769,40840.0
2019-10-28 10:20:00,248.16,248.25,247.28,247.51,39919.0,227.1135,227.1959,226.3081,226.5186,39919.0
2019-10-28 10:30:00,247.48,247.93,247.29,247.3,26152.0,226.4912,226.903,226.3173,226.3264,26152.0
2019-10-28 10:40:00,247.28,247.68,247.19,247.23,19918.0,226.3081,226.6742,226.2258,226.2624,19918.0
2019-10-28 10:50:00,247.2,247.21,246.41,246.41,30899.0,226.2349,226.2441,225.5119,225.5119,30899.0
2019-10-28 11:00:00,246.44,246.5,246.02,246.19,39584.0,225.5394,225.5943,225.155,225.3106,39584.0
2019-10-28 11:10:00,246.15,246.86,246.15,246.76,32864.0,225.274,225.9238,225.274,225.8322,32864.0
2019-10-28 11:20:00,246.81,247.48,246.81,247.37,168934.0,225.878,226.4912,225.878,226.3905,168934.0
2019-10-28 11:30:00,247.34,248.12,247.29,247.7,36808.0,226.3631,227.0769,226.3173,226.6925,36808.0
2019-10-28 11:40:00,247.74,248.16,247.73,248.05,22425.0,226.7291,227.1135,226.72,227.0128,22425.0
2019-10-28 11:50:00,248.1,248.27,247.17,247.36,51405.0,227.0586,227.2142,226.2075,226.3814,51405.0
2019-10-28 12:00:00,247.38,247.66,247.33,247.34,28364.0,226.3997,226.6559,226.3539,226.3631,28364.0
2019-10-28 12:10:00,247.33,247.41,246.72,246.98,64221.0,226.3539,226.4271,225.7956,226.0336,64221.0
2019-10-28 12:20:00,247.04,247.63,246.67,247.45,45492.0,226.0885,226.6285,225.7499,226.4637,45492.0
2019-10-28 12:30:00,247.42,247.44,246.75,247.07,17009.0,226.4363,226.4546,225.8231,226.116,17009.0
2019-10-28 12:40:00,247.02,247.07,246.72,246.74,25582.0,226.0702,226.116,225.7956,225.8139,25582.0
2019-10-28 12:50:00,246.74,246.79,246.28,246.35,26379.0,225.8139,225.8597,225.393,225.457,26379.0
2019-10-28 13:00:00,246.44,246.8,246.39,246.51,19978.0,225.5394,225.8689,225.4936,225.6034,19978.0
2019-10-28 13:10:00,246.49,246.92,246.39,246.85,29642.0,225.5851,225.9787,225.4936,225.9146,29642.0
2019-10-28 13:20:00,246.85,247.0,246.79,246.94,24734.0,225.9146,226.0519,225.8597,225.997,24734.0
2019-10-28 13:30:00,246.95,247.15,246.93,247.08,38294.0,226.0061,226.1892,225.9878,226.1251,38294.0
2019-10-28 13:40:00,247.08,247.43,246.92,247.25,26361.0,226.1251,226.4454,225.9787,226.2807,26361.0
2019-10-28 13:50:00,247.25,247.58,247.13,247.13,41630.0,226.2807,226.5827,226.1709,226.1709,41630.0
2019-10-28 14:00:00,247.12,247.41,247.1,247.32,29362.0,226.1617,226.4271,226.1434,226.3448,29362.0
2019-10-28 14:10:00,247.33,247.46,247.32,247.35,21209.0,226.3539,226.4729,226.3448,226.3722,21209.0
2019-10-28 14:20:00,247.33,247.46,247.18,247.34,42630.0,226.3539,226.4729,226.2166,226.3631,42630.0
2019-10-28 14:30:00,247.37,247.45,247.29,247.35,42070.0,226.3905,226.4637,226.3173,226.3722,42070.0
2019-10-28 14:40:00,247.32,247.57,247.29,247.37,35679.0,226.3448,226.5736,226.3173,226.3905,35679.0
2019-10-28 14:50:00,247.37,247.42,246.97,247.33,67555.0,226.3905,226.4363,226.0244,226.3539,67555.0
2019-10-28 15:00:00,247.31,247.43,247.16,247.39,64229.0,226.3356,226.4454,226.1983,226.4088,64229.0
2019-10-28 15:10:00,247.4,247.5,247.36,247.42,33162.0,226.418,226.5095,226.3814,226.4363,33162.0
2019-10-28 15:20:00,247.4,247.56,247.15,247.19,35271.0,226.418,226.5644,226.1892,226.2258,35271.0
2019-10-28 15:30:00,247.19,247.23,246.79,246.82,58831.0,226.2258,226.2624,225.8597,225.8872,58831.0
2019-10-28 15:40:00,246.82,246.97,246.79,246.89,100266.0,225.8872,226.0244,225.8597,225.9512,100266.0
2019-10-28 15:50:00,246.88,247.24,246.87,247.04,240767.0,225.9421,226.2715,225.9329,226.0885,240767.0
2019-10-29 09:30:00,247.04,249.25,246.31,249.04,97341.0,226.0885,228.1111,225.4204,227.9189,97341.0
2019-10-29 09:40:00,249.09,249.92,248.79,249.71,86862.0,227.9646,228.7242,227.6901,228.5321,86862.0
2019-10-29 09:50:00,249.72,250.76,249.7,250.22,86578.0,228.5412,229.493,228.5229,228.9988,86578.0
2019-10-29 10:00:00,250.27,251.99,250.17,251.64,101482.0,229.0446,230.6187,228.953,230.2984,101482.0
2019-10-29 10:10:00,251.59,251.86,250.62,251.79,67502.0,230.2526,230.4997,229.3649,230.4357,67502.0
2019-10-29 10:20:00,251.71,252.88,251.67,252.5,134788.0,230.3624,231.4332,230.3258,231.0854,134788.0
2019-10-29 10:30:00,252.54,252.88,252.33,252.35,83895.0,231.122,231.4332,230.9299,230.9482,83895.0
2019-10-29 10:40:00,252.39,253.2,252.39,252.87,89665.0,230.9848,231.7261,230.9848,231.4241,89665.0
2019-10-29 10:50:00,252.92,253.01,251.16,251.35,65186.0,231.4698,231.5522,229.8591,230.033,65186.0
2019-10-29 11:00:00,251.38,252.0,251.33,251.79,56668.0,230.0604,230.6278,230.0147,230.4357,56668.0
2019-10-29 11:10:00,251.75,251.97,251.25,251.58,41227.0,230.399,230.6004,229.9414,230.2435,41227.0
2019-10-29 11:20:00,251.6,251.96,251.27,251.36,56678.0,230.2618,230.5912,229.9598,230.0421,56678.0
2019-10-29 11:30:00,251.36,252.02,251.04,251.97,26380.0,230.0421,230.6461,229.7493,230.6004,26380.0
2019-10-29 11:40:00,252.0,252.36,251.81,252.36,45050.0,230.6278,230.9573,230.454,230.9573,45050.0
2019-10-29 11:50:00,252.33,252.68,251.81,251.94,49183.0,230.9299,231.2502,230.454,230.5729,49183.0
2019-10-29 12:00:00,251.9,252.55,251.75,252.25,32544.0,230.5363,231.1312,230.399,230.8566,32544.0
2019-10-29 12:10:00,252.18,252.38,252.02,252.02,39008.0,230.7926,230.9756,230.6461,230.6461,39008.0
2019-10-29 12:20:00,252.02,252.25,251.73,252.24,64794.0,230.6461,230.8566,230.3807,230.8475,64794.0
2019-10-29 12:30:00,252.27,252.79,252.08,252.55,30023.0,230.8749,231.3508,230.7011,231.1312,30023.0
2019-10-29 12:40:00,252.52,252.74,252.52,252.67,27535.0,231.1037,231.3051,231.1037,231.241,27535.0
2019-10-29 12:50:00,252.7,252.95,252.56,252.65,31738.0,231.2685,231.4973,231.1403,231.2227,31738.0
2019-10-29 13:00:00,252.7,252.76,252.21,252.45,21162.0,231.2685,231.3234,230.82,231.0397,21162.0
2019-10-29 13:10:00,252.46,252.49,252.21,252.3,21298.0,231.0488,231.0763,230.82,230.9024,21298.0
2019-10-29 13:20:00,252.3,252.33,251.93,252.08,25230.0,230.9024,230.9299,230.5638,230.7011,25230.0
2019-10-29 13:30:00,252.06,252.5,251.97,252.42,44135.0,230.6828,231.0854,230.6004,231.0122,44135.0
2019-10-29 13:40:00,252.46,252.67,252.08,252.09,31290.0,231.0488,231.241,230.7011,230.7102,31290.0
2019-10-29 13:50:00,252.08,252.48,252.05,252.34,17663.0,230.7011,231.0671,230.6736,230.939,17663.0
2019-10-29 14:00:00,252.34,252.38,251.99,252.05,22963.0,230.939,230.9756,230.6187,230.6736,22963.0
2019-10-29 14:10:00,252.03,252.1,251.94,252.03,18522.0,230.6553,230.7194,230.5729,230.6553,18522.0
2019-10-29 14:20:00,252.02,252.06,251.35,251.62,33827.0,230.6461,230.6828,230.033,230.2801,33827.0
2019-10-29 14:30:00,251.65,251.87,251.46,251.75,26997.0,230.3075,230.5089,230.1336,230.399,26997.0
2019-10-29 14:40:00,251.74,251.92,251.7,251.85,20595.0,230.3899,230.5546,230.3533,230.4906,20595.0
2019-10-29 14:50:00,251.87,251.95,251.57,251.59,26062.0,230.5089,230.5821,230.2343,230.2526,26062.0
2019-10-29 15:00:00,251.59,251.73,251.4,251.46,31112.0,230.2526,230.3807,230.0787,230.1336,31112.0
2019-10-29 15:10:00,251.47,251.54,251.08,251.15,60183.0,230.1428,230.2069,229.7859,229.8499,60183.0
2019-10-29 15:20:00,251.15,252.13,251.09,252.08,64052.0,229.8499,230.7468,229.795,230.7011,64052.0
2019-10-29 15:30:00,252.0,252.15,251.76,251.84,60390.0,230.6278,230.7651,230.4082,230.4814,60390.0
2019-10-29 15:40:00,251.87,252.17,251.83,251.99,100051.0,230.5089,230.7834,230.4723,230.6187,100051.0
2019-10-29 15:50:00,252.03,252.57,252.0,252.25,311536.0,230.6553,231.1495,230.6278,230.8566,311536.0
2019-10-30 09:30:00,252.17,254.3,251.98,252.97,121898.0,230.7834,232.7328,230.6095,231.5156,121898.0
2019-10-30 09:40:00,252.97,253.14,252.08,252.25,63287.0,231.5156,231.6712,230.7011,230.8566,63287.0
2019-10-30 09:50:00,252.31,253.61,252.17,252.8,58024.0,230.9116,232.1013,230.7834,231.36,58024.0
2019-10-30 10:00:00,252.9,253.81,252.81,253.33,39385.0,231.4515,232.2843,231.3691,231.845,39385.0
2019-10-30 10:10:00,253.3,253.47,252.75,252.88,35532.0,231.8176,231.9732,231.3142,231.4332,35532.0
2019-10-30 10:20:00,252.9,253.2,252.41,253.2,41094.0,231.4515,231.7261,231.0031,231.7261,41094.0
2019-10-30 10:30:00,253.21,253.22,252.55,252.64,35955.0,231.7352,231.7444,231.1312,231.2136,35955.0
2019-10-30 10:40:00,252.62,253.64,252.6,253.6,40408.0,231.1953,232.1288,231.177,232.0921,40408.0
2019-10-30 10:50:00,253.59,253.65,252.8,252.81,43696.0,232.083,232.1379,231.36,231.3691,43696.0
2019-10-30 11:00:00,252.83,253.88,252.77,253.83,24577.0,231.3874,232.3484,231.3325,232.3026,24577.0
2019-10-30 11:10:00,253.88,253.88,253.22,253.47,65240.0,232.3484,232.3484,231.7444,231.9732,65240.0
2019-10-30 11:20:00,253.44,253.53,253.11,253.28,49054.0,231.9457,232.0281,231.6437,231.7993,49054.0
2019-10-30 11:30:00,253.28,253.84,253.28,253.76,28055.0,231.7993,232.3118,231.7993,232.2386,28055.0
2019-10-30 11:40:00,253.8,253.8,252.97,253.14,32001.0,232.2752,232.2752,231.5156,231.6712,32001.0
2019-10-30 11:50:00,253.14,253.68,253.0,253.61,28867.0,231.6712,232.1654,231.543,232.1013,28867.0
2019-10-30 12:00:00,253.7,253.84,252.96,253.08,24548.0,232.1837,232.3118,231.5064,231.6162,24548.0
2019-10-30 12:10:00,253.07,253.2,252.94,253.02,32850.0,231.6071,231.7261,231.4881,231.5613,32850.0
2019-10-30 12:20:00,253.02,253.17,252.91,253.06,41611.0,231.5613,231.6986,231.4607,231.5979,41611.0
2019-10-30 12:30:00,253.09,253.53,253.04,253.15,29971.0,231.6254,232.0281,231.5796,231.6803,29971.0
2019-10-30 12:40:00,253.11,253.48,253.06,253.29,29006.0,231.6437,231.9823,231.5979,231.8084,29006.0
2019-10-30 12:50:00,253.32,253.63,253.3,253.52,40246.0,231.8359,232.1196,231.8176,232.0189,40246.0
2019-10-30 13:00:00,253.53,254.09,253.5,253.85,57692.0,232.0281,232.5406,232.0006,232.3209,57692.0
2019-10-30 13:10:00,253.83,254.15,253.81,254.07,37485.0,232.3026,232.5955,232.2843,232.5223,37485.0
2019-10-30 13:20:00,254.09,254.13,253.63,253.96,36266.0,232.5406,232.5772,232.1196,232.4216,36266.0
2019-10-30 13:30:00,253.94,253.97,253.44,253.46,32174.0,232.4033,232.4308,231.9457,231.964,32174.0
2019-10-30 13:40:00,253.47,253.7,252.96,253.03,40151.0,231.9732,232.1837,231.5064,231.5705,40151.0
2019-10-30 13:50:00,253.01,253.41,253.0,253.33,38877.0,231.5522,231.9183,231.543,231.845,38877.0
2019-10-30 14:00:00,253.33,253.67,253.07,253.42,29426.0,231.845,232.1562,231.6071,231.9274,29426.0
2019-10-30 14:10:00,253.42,254.0,253.33,253.76,47887.0,231.9274,232.4582,231.845,232.2386,47887.0
2019-10-30 14:20:00,253.74,253.97,253.61,253.97,49688.0,232.2203,232.4308,232.1013,232.4308,49688.0
2019-10-30 14:30:00,253.97,254.38,253.93,254.15,61286.0,232.4308,232.806,232.3942,232.5955,61286.0
2019-10-30 14:40:00,254.2,254.65,254.17,254.52,58751.0,232.6413,233.0531,232.6138,232.9341,58751.0
2019-10-30 14:50:00,254.52,255.28,254.52,254.85,164146.0,232.9341,233.6297,232.9341,233.2361,164146.0
2019-10-30 15:00:00,254.85,255.0,254.57,254.92,82171.0,233.2361,233.3734,232.9799,233.3002,82171.0
2019-10-30 15:10:00,254.89,255.04,254.45,254.48,60717.0,233.2727,233.41,232.8701,232.8975,60717.0
2019-10-30 15:20:00,254.49,254.97,254.45,254.73,51245.0,232.9067,233.346,232.8701,233.1263,51245.0
2019-10-30 15:30:00,254.75,254.83,254.34,254.55,98063.0,233.1446,233.2178,232.7694,232.9616,98063.0
2019-10-30 15:40:00,254.54,254.75,254.33,254.73,106812.0,232.9524,233.1446,232.7602,233.1263,106812.0
2019-10-30 15:50:00,254.74,255.27,254.71,254.89,271274.0,233.1355,233.6205,233.108,233.2727,271274.0
2019-10-31 09:30:00,254.38,255.72,253.5,254.55,94259.0,232.806,234.0323,232.0006,232.9616,94259.0
2019-10-31 09:40:00,254.76,254.91,253.68,253.72,30702.0,233.1538,233.291,232.1654,232.202,30702.0
2019-10-31 09:50:00,253.79,254.07,252.05,252.11,107823.0,232.266,232.5223,230.6736,230.7285,107823.0
2019-10-31 10:00:00,252.06,252.11,251.21,251.5,97853.0,230.6828,230.7285,229.9048,230.1702,97853.0
2019-10-31 10:10:00,251.56,251.73,250.17,250.55,86934.0,230.2252,230.3807,228.953,229.3008,86934.0
2019-10-31 10:20:00,250.55,252.79,250.47,252.78,88855.0,229.3008,231.3508,229.2276,231.3417,88855.0
2019-10-31 10:30:00,252.64,252.94,250.98,250.98,63514.0,231.2136,231.4881,229.6943,229.6943,63514.0
2019-10-31 10:40:00,250.86,251.23,250.38,251.11,31406.0,229.5845,229.9231,229.1452,229.8133,31406.0
2019-10-31 10:50:00,251.14,251.91,250.91,251.3,47424.0,229.8408,230.5455,229.6303,229.9872,47424.0
2019-10-31 11:00:00,251.29,252.19,251.25,251.78,41967.0,229.9781,230.8017,229.9414,230.4265,41967.0
2019-10-31 11:10:00,251.84,251.93,251.08,251.54,46429.0,230.4814,230.5638,229.7859,230.2069,46429.0
2019-10-31 11:20:00,251.53,251.75,251.0,251.49,30669.0,230.1977,230.399,229.7127,230.1611,30669.0
2019-10-31 11:30:00,251.46,251.94,251.26,251.62,55412.0,230.1336,230.5729,229.9506,230.2801,55412.0
2019-10-31 11:40:00,251.62,251.9,251.25,251.47,51440.0,230.2801,230.5363,229.9414,230.1428,51440.0
2019-10-31 11:50:00,251.42,251.67,251.26,251.42,25570.0,230.097,230.3258,229.9506,230.097,25570.0
2019-10-31 12:00:00,251.49,251.92,250.79,250.79,75208.0,230.1611,230.5546,229.5205,229.5205,75208.0
2019-10-31 12:10:00,250.81,251.04,250.58,250.58,41156.0,229.5388,229.7493,229.3283,229.3283,41156.0
2019-10-31 12:20:00,250.59,250.59,250.12,250.24,38996.0,229.3374,229.3374,228.9073,229.0171,38996.0
2019-10-31 12:30:00,250.3,250.72,250.22,250.57,33618.0,229.072,229.4564,228.9988,229.3191,33618.0
2019-10-31 12:40:00,250.63,250.63,250.18,250.57,30356.0,229.374,229.374,228.9622,229.3191,30356.0
2019-10-31 12:50:00,250.5,250.67,250.44,250.55,18165.0,229.2551,229.4106,229.2001,229.3008,18165.0
2019-10-31 13:00:00,250.52,251.1,250.45,250.97,30524.0,229.2734,229.8042,229.2093,229.6852,30524.0
2019-10-31 13:10:00,250.97,251.16,250.5,250.7,37809.0,229.6852,229.8591,229.2551,229.4381,37809.0
2019-10-31 13:20:00,250.73,250.88,250.55,250.7,17712.0,229.4656,229.6028,229.3008,229.4381,17712.0
2019-10-31 13:30:00,250.69,251.11,250.66,250.99,22927.0,229.4289,229.8133,229.4015,229.7035,22927.0
2019-10-31 13:40:00,251.0,251.13,250.81,250.96,25814.0,229.7127,229.8316,229.5388,229.676,25814.0
2019-10-31 13:50:00,250.9,250.94,250.47,250.48,30652.0,229.6211,229.6577,229.2276,229.2368,30652.0
2019-10-31 14:00:00,250.47,250.5,250.22,250.26,43154.0,229.2276,229.2551,228.9988,229.0354,43154.0
2019-10-31 14:10:00,250.25,250.31,250.01,250.17,41548.0,229.0263,229.0812,228.8066,228.953,41548.0
2019-10-31 14:20:00,250.14,250.43,250.08,250.41,21193.0,228.9256,229.191,228.8707,229.1727,21193.0
2019-10-31 14:30:00,250.43,250.46,250.12,250.12,27008.0,229.191,229.2184,228.9073,228.9073,27008.0
2019-10-31 14:40:00,250.08,250.25,249.91,250.24,38417.0,228.8707,229.0263,228.7151,229.0171,38417.0
2019-10-31 14:50:00,250.25,250.54,250.23,250.46,24061.0,229.0263,229.2917,229.008,229.2184,24061.0
2019-10-31 15:00:00,250.52,250.56,250.32,250.45,21650.0,229.2734,229.31,229.0903,229.2093,21650.0
2019-10-31 15:10:00,250.46,250.71,250.38,250.54,28156.0,229.2184,229.4472,229.1452,229.2917,28156.0
2019-10-31 15:20:00,250.53,250.79,250.37,250.64,59407.0,229.2825,229.5205,229.1361,229.3832,59407.0
2019-10-31 15:30:00,250.65,251.43,250.64,251.41,70087.0,229.3923,230.1062,229.3832,230.0879,70087.0
2019-10-31 15:40:00,251.42,251.83,251.36,251.78,76384.0,230.097,230.4723,230.0421,230.4265,76384.0
2019-10-31 15:50:00,251.77,252.82,251.57,252.65,368790.0,230.4173,231.3783,230.2343,231.2227,368790.0
2019-11-01 09:30:00,253.99,254.72,252.76,254.48,117290.0,232.4491,233.1172,231.3234,232.8975,117290.0
2019-11-01 09:40:00,254.43,254.91,253.69,254.84,55744.0,232.8518,233.291,232.1745,233.227,55744.0
2019-11-01 09:50:00,254.89,256.33,254.44,255.3,164776.0,233.2727,234.5906,232.8609,233.648,164776.0
2019-11-01 10:00:00,255.14,256.15,254.74,255.91,55125.0,233.5015,234.4259,233.1355,234.2062,55125.0
2019-11-01 10:10:00,255.89,256.09,255.26,255.5,56747.0,234.1879,234.371,233.6114,233.831,56747.0
2019-11-01 10:20:00,255.53,255.75,255.08,255.34,55290.0,233.8585,234.0598,233.4466,233.6846,55290.0
2019-11-01 10:30:00,255.32,255.6,255.01,255.46,44834.0,233.6663,233.9225,233.3826,233.7944,44834.0
2019-11-01 10:40:00,255.55,255.71,255.37,255.37,33218.0,233.8768,234.0232,233.712,233.712,33218.0
2019-11-01 10:50:00,255.28,255.6,254.99,255.44,30568.0,233.6297,233.9225,233.3643,233.7761,30568.0
2019-11-01 11:00:00,255.48,255.58,255.27,255.4,25685.0,233.8127,233.9042,233.6205,233.7395,25685.0
2019-11-01 11:10:00,255.49,255.6,255.33,255.44,25335.0,233.8219,233.9225,233.6754,233.7761,25335.0
2019-11-01 11:20:00,255.46,255.7,255.0,255.27,35736.0,233.7944,234.014,233.3734,233.6205,35736.0
2019-11-01 11:30:00,255.3,255.53,255.1,255.44,37382.0,233.648,233.8585,233.4649,233.7761,37382.0
2019-11-01 11:40:00,255.39,255.4,255.0,255.28,26703.0,233.7303,233.7395,233.3734,233.6297,26703.0
2019-11-01 11:50:00,255.25,255.54,255.04,255.1,22314.0,233.6022,233.8676,233.41,233.4649,22314.0
2019-11-01 12:00:00,255.06,255.46,254.99,255.32,17436.0,233.4283,233.7944,233.3643,233.6663,17436.0
2019-11-01 12:10:00,255.34,255.4,254.08,254.33,56845.0,233.6846,233.7395,232.5314,232.7602,56845.0
2019-11-01 12:20:00,254.32,254.7,254.21,254.32,27615.0,232.7511,233.0989,232.6504,232.7511,27615.0
2019-11-01 12:30:00,254.33,254.85,254.25,254.7,25748.0,232.7602,233.2361,232.687,233.0989,25748.0
2019-11-01 12:40:00,254.68,254.94,254.16,254.26,18083.0,233.0806,233.3185,232.6047,232.6962,18083.0
2019-11-01 12:50:00,254.24,254.26,254.01,254.11,25556.0,232.6779,232.6962,232.4674,232.5589,25556.0
2019-11-01 13:00:00,254.09,254.19,253.89,253.99,28168.0,232.5406,232.6321,232.3576,232.4491,28168.0
2019-11-01 13:10:00,254.02,254.55,254.01,254.4,22951.0,232.4765,232.9616,232.4674,232.8243,22951.0
2019-11-01 13:20:00,254.37,254.67,254.37,254.56,25253.0,232.7968,233.0714,232.7968,232.9707,25253.0
2019-11-01 13:30:00,254.57,254.59,253.85,253.91,43666.0,232.9799,232.9982,232.3209,232.3759,43666.0
2019-11-01 13:40:00,253.9,254.38,253.88,254.28,22163.0,232.3667,232.806,232.3484,232.7145,22163.0
2019-11-01 13:50:00,254.23,254.34,253.83,253.92,20321.0,232.6687,232.7694,232.3026,232.385,20321.0
2019-11-01 14:00:00,253.95,254.12,253.43,253.45,23206.0,232.4125,232.568,231.9366,231.9549,23206.0
2019-11-01 14:10:00,253.49,253.58,253.21,253.31,31948.0,231.9915,232.0738,231.7352,231.8267,31948.0
2019-11-01 14:20:00,253.33,253.98,253.17,253.81,37648.0,231.845,232.4399,231.6986,232.2843,37648.0
2019-11-01 14:30:00,253.88,253.88,253.55,253.61,23756.0,232.3484,232.3484,232.0464,232.1013,23756.0
2019-11-01 14:40:00,253.64,253.75,253.53,253.63,23207.0,232.1288,232.2294,232.0281,232.1196,23207.0
2019-11-01 14:50:00,253.63,253.66,253.34,253.4,31003.0,232.1196,232.1471,231.8542,231.9091,31003.0
2019-11-01 15:00:00,253.36,253.47,253.2,253.38,25982.0,231.8725,231.9732,231.7261,231.8908,25982.0
2019-11-01 15:10:00,253.36,253.37,253.13,253.13,29618.0,231.8725,231.8817,231.662,231.662,29618.0
2019-11-01 15:20:00,253.13,253.22,252.79,253.22,51071.0,231.662,231.7444,231.3508,231.7444,51071.0
2019-11-01 15:30:00,253.24,253.25,252.93,252.94,39844.0,231.7627,231.7718,231.479,231.4881,39844.0
2019-11-01 15:40:00,252.95,253.06,252.9,252.95,67361.0,231.4973,231.5979,231.4515,231.4973,67361.0
2019-11-01 15:50:00,252.96,253.0,252.16,252.21,237127.0,231.5064,231.543,230.7743,230.82,237127.0
2019-11-04 09:30:00,253.63,253.83,251.12,251.23,145952.0,232.1196,232.3026,229.8225,229.9231,145952.0
2019-11-04 09:40:00,251.23,252.0,250.56,250.76,84599.0,229.9231,230.6278,229.31,229.493,84599.0
2019-11-04 09:50:00,250.82,250.92,249.91,250.8,148440.0,229.5479,229.6394,228.7151,229.5296,148440.0
2019-11-04 10:00:00,250.88,251.75,250.1,251.69,96817.0,229.6028,230.399,228.889,230.3441,96817.0
2019-11-04 10:10:00,251.78,252.11,251.27,251.33,49862.0,230.4265,230.7285,229.9598,230.0147,49862.0
2019-11-04 10:20:00,251.33,251.63,250.63,251.47,110097.0,230.0147,230.2892,229.374,230.1428,110097.0
2019-11-04 10:30:00,251.44,251.91,251.32,251.65,28943.0,230.1153,230.5455,230.0055,230.3075,28943.0
2019-11-04 10:40:00,251.6,252.04,251.51,251.69,57593.0,230.2618,230.6644,230.1794,230.3441,57593.0
2019-11-04 10:50:00,251.69,252.04,251.34,251.73,48724.0,230.3441,230.6644,230.0238,230.3807,48724.0
2019-11-04 11:00:00,251.65,252.36,251.62,252.13,60715.0,230.3075,230.9573,230.2801,230.7468,60715.0
2019-11-04 11:10:00,252.08,252.9,251.99,252.86,36585.0,230.7011,231.4515,230.6187,231.4149,36585.0
2019-11-04 11:20:00,252.86,252.86,252.58,252.68,25005.0,231.4149,231.4149,231.1587,231.2502,25005.0
2019-11-04 11:30:00,252.64,252.94,252.35,252.36,21169.0,231.2136,231.4881,230.9482,230.9573,21169.0
2019-11-04 11:40:00,252.34,252.86,252.02,252.83,24058.0,230.939,231.4149,230.6461,231.3874,24058.0
2019-11-04 11:50:00,252.83,252.83,252.39,252.62,25649.0,231.3874,231.3874,230.9848,231.1953,25649.0
2019-11-04 12:00:00,252.7,252.89,252.61,252.76,16195.0,231.2685,231.4424,231.1861,231.3234,16195.0
2019-11-04 12:10:00,252.67,252.78,252.26,252.3,16203.0,231.241,231.3417,230.8658,230.9024,16203.0
2019-11-04 12:20:00,252.33,252.64,252.19,252.39,32018.0,230.9299,231.2136,230.8017,230.9848,32018.0
2019-11-04 12:30:00,252.41,253.03,252.35,252.96,18986.0,231.0031,231.5705,230.9482,231.5064,18986.0
2019-11-04 12:40:00,252.94,253.21,252.7,253.2,27200.0,231.4881,231.7352,231.2685,231.7261,27200.0
2019-11-04 12:50:00,253.2,253.22,252.45,252.58,25936.0,231.7261,231.7444,231.0397,231.1587,25936.0
2019-11-04 13:00:00,252.58,252.65,252.18,252.42,20548.0,231.1587,231.2227,230.7926,231.0122,20548.0
2019-11-04 13:10:00,252.42,252.57,251.98,252.05,25280.0,231.0122,231.1495,230.6095,230.6736,25280.0
2019-11-04 13:20:00,252.08,252.34,252.03,252.14,25212.0,230.7011,230.939,230.6553,230.756,25212.0
2019-11-04 13:30:00,252.13,252.13,251.5,251.52,32837.0,230.7468,230.7468,230.1702,230.1886,32837.0
2019-11-04 13:40:00,251.52,252.09,251.48,252.09,36844.0,230.1886,230.7102,230.1519,230.7102,36844.0
2019-11-04 13:50:00,252.09,252.38,251.93,252.32,30951.0,230.7102,230.9756,230.5638,230.9207,30951.0
2019-11-04 14:00:00,252.28,252.55,252.19,252.51,26821.0,230.8841,231.1312,230.8017,231.0946,26821.0
2019-11-04 14:10:00,252.48,252.61,252.23,252.56,32350.0,231.0671,231.1861,230.8383,231.1403,32350.0
2019-11-04 14:20:00,252.53,253.25,252.53,252.9,50564.0,231.1129,231.7718,231.1129,231.4515,50564.0
2019-11-04 14:30:00,252.93,252.99,252.6,252.7,27699.0,231.479,231.5339,231.177,231.2685,27699.0
2019-11-04 14:40:00,252.7,253.05,252.56,252.97,56660.0,231.2685,231.5888,231.1403,231.5156,56660.0
2019-11-04 14:50:00,252.95,253.0,252.7,252.95,27743.0,231.4973,231.543,231.2685,231.4973,27743.0
2019-11-04 15:00:00,252.99,253.05,252.65,252.7,25027.0,231.5339,231.5888,231.2227,231.2685,25027.0
2019-11-04 15:10:00,252.65,252.68,252.26,252.35,43019.0,231.2227,231.2502,230.8658,230.9482,43019.0
2019-11-04 15:20:00,252.35,252.58,252.26,252.33,58231.0,230.9482,231.1587,230.8658,230.9299,58231.0
2019-11-04 15:30:00,252.34,252.51,251.9,251.91,53274.0,230.939,231.0946,230.5363,230.5455,53274.0
2019-11-04 15:40:00,251.91,252.2,251.68,251.68,72057.0,230.5455,230.8109,230.335,230.335,72057.0
2019-11-04 15:50:00,251.72,251.79,251.18,251.36,269173.0,230.3716,230.4357,229.8774,230.0421,269173.0
2019-11-05 09:30:00,253.74,254.28,253.05,253.7,147566.0,232.2203,232.7145,231.5888,232.1837,147566.0
2019-11-05 09:40:00,253.5,253.56,252.84,253.19,39853.0,232.0006,232.0555,231.3966,231.7169,39853.0
2019-11-05 09:50:00,253.2,253.44,251.0,251.94,87902.0,231.7261,231.9457,229.7127,230.5729,87902.0
2019-11-05 10:00:00,251.32,251.87,250.59,250.86,52246.0,230.0055,230.5089,229.3374,229.5845,52246.0
2019-11-05 10:10:00,250.86,251.06,250.21,250.68,40471.0,229.5845,229.7676,228.9897,229.4198,40471.0
2019-11-05 10:20:00,250.66,251.31,250.49,251.02,44998.0,229.4015,229.9964,229.2459,229.731,44998.0
2019-11-05 10:30:00,251.15,251.32,250.74,251.18,52589.0,229.8499,230.0055,229.4747,229.8774,52589.0
2019-11-05 10:40:00,251.16,251.25,250.09,250.26,52319.0,229.8591,229.9414,228.8798,229.0354,52319.0
2019-11-05 10:50:00,250.28,250.65,250.09,250.4,69304.0,229.0537,229.3923,228.8798,229.1635,69304.0
2019-11-05 11:00:00,250.42,251.19,250.39,251.09,39898.0,229.1818,229.8865,229.1544,229.795,39898.0
2019-11-05 11:10:00,251.17,252.19,251.17,252.12,49311.0,229.8682,230.8017,229.8682,230.7377,49311.0
2019-11-05 11:20:00,252.08,252.1,251.49,251.7,16206.0,230.7011,230.7194,230.1611,230.3533,16206.0
2019-11-05 11:30:00,251.61,251.78,251.28,251.5,21367.0,230.2709,230.4265,229.9689,230.1702,21367.0
2019-11-05 11:40:00,251.45,251.8,251.17,251.17,17462.0,230.1245,230.4448,229.8682,229.8682,17462.0
2019-11-05 11:50:00,251.23,251.84,250.97,251.48,23183.0,229.9231,230.4814,229.6852,230.1519,23183.0
2019-11-05 12:00:00,251.47,251.76,251.46,251.76,19762.0,230.1428,230.4082,230.1336,230.4082,19762.0
2019-11-05 12:10:00,251.8,251.8,251.29,251.45,22061.0,230.4448,230.4448,229.9781,230.1245,22061.0
2019-11-05 12:20:00,251.48,251.5,251.15,251.2,22751.0,230.1519,230.1702,229.8499,229.8957,22751.0
2019-11-05 12:30:00,251.18,251.21,251.0,251.11,14363.0,229.8774,229.9048,229.7127,229.8133,14363.0
2019-11-05 12:40:00,251.13,251.81,251.13,251.52,19681.0,229.8316,230.454,229.8316,230.1886,19681.0
2019-11-05 12:50:00,251.53,251.62,251.22,251.55,16463.0,230.1977,230.2801,229.914,230.216,16463.0
2019-11-05 13:00:00,251.54,252.06,251.51,251.99,12346.0,230.2069,230.6828,230.1794,230.6187,12346.0
2019-11-05 13:10:00,251.96,252.16,251.72,251.84,11727.0,230.5912,230.7743,230.3716,230.4814,11727.0
2019-11-05 13:20:00,251.85,252.17,251.8,251.88,15594.0,230.4906,230.7834,230.4448,230.518,15594.0
2019-11-05 13:30:00,251.88,252.17,251.73,251.9,62584.0,230.518,230.7834,230.3807,230.5363,62584.0
2019-11-05 13:40:00,251.95,252.08,251.44,251.49,20547.0,230.5821,230.7011,230.1153,230.1611,20547.0
2019-11-05 13:50:00,251.49,251.57,251.02,251.05,18311.0,230.1611,230.2343,229.731,229.7584,18311.0
2019-11-05 14:00:00,251.01,251.47,250.93,251.44,34212.0,229.7218,230.1428,229.6486,230.1153,34212.0
2019-11-05 14:10:00,251.5,251.72,251.5,251.66,30890.0,230.1702,230.3716,230.1702,230.3167,30890.0
2019-11-05 14:20:00,251.68,251.68,251.1,251.22,20815.0,230.335,230.335,229.8042,229.914,20815.0
2019-11-05 14:30:00,251.2,251.22,250.84,250.9,19057.0,229.8957,229.914,229.5662,229.6211,19057.0
2019-11-05 14:40:00,250.86,251.49,250.8,251.16,25142.0,229.5845,230.1611,229.5296,229.8591,25142.0
2019-11-05 14:50:00,251.11,251.4,251.06,251.08,28815.0,229.8133,230.0787,229.7676,229.7859,28815.0
2019-11-05 15:00:00,251.03,251.11,250.79,250.96,24133.0,229.7401,229.8133,229.5205,229.676,24133.0
2019-11-05 15:10:00,250.96,250.98,250.76,250.8,29147.0,229.676,229.6943,229.493,229.5296,29147.0
2019-11-05 15:20:00,250.8,251.06,250.8,250.98,38509.0,229.5296,229.7676,229.5296,229.6943,38509.0
2019-11-05 15:30:00,250.97,250.99,250.45,250.7,60530.0,229.6852,229.7035,229.2093,229.4381,60530.0
2019-11-05 15:40:00,250.71,250.86,250.22,250.28,70678.0,229.4472,229.5845,228.9988,229.0537,70678.0
2019-11-05 15:50:00,250.28,250.75,250.2,250.4,291879.0,229.0537,229.4839,228.9805,229.1635,291879.0
2019-11-06 09:30:00,249.71,251.99,249.09,250.75,121139.0,228.5321,230.6187,227.9646,229.4839,121139.0
2019-11-06 09:40:00,250.76,250.89,249.5,249.5,50377.0,229.493,229.612,228.3399,228.3399,50377.0
2019-11-06 09:50:00,249.5,250.58,249.36,250.56,42236.0,228.3399,229.3283,228.2117,229.31,42236.0
2019-11-06 10:00:00,250.41,250.57,249.69,249.85,33950.0,229.1727,229.3191,228.5138,228.6602,33950.0
2019-11-06 10:10:00,249.76,250.55,249.46,249.99,59702.0,228.5778,229.3008,228.3033,228.7883,59702.0
2019-11-06 10:20:00,250.02,250.7,249.75,249.82,21360.0,228.8158,229.4381,228.5687,228.6327,21360.0
2019-11-06 10:30:00,249.77,250.08,249.34,249.91,25767.0,228.587,228.8707,228.1934,228.7151,25767.0
2019-11-06 10:40:00,249.92,250.36,249.7,250.0,22187.0,228.7242,229.1269,228.5229,228.7975,22187.0
2019-11-06 10:50:00,250.01,250.69,249.92,250.24,24564.0,228.8066,229.4289,228.7242,229.0171,24564.0
2019-11-06 11:00:00,250.29,250.72,250.29,250.33,16846.0,229.0629,229.4564,229.0629,229.0995,16846.0
2019-11-06 11:10:00,250.36,250.49,250.17,250.4,18941.0,229.1269,229.2459,228.953,229.1635,18941.0
2019-11-06 11:20:00,250.41,250.95,250.4,250.82,25193.0,229.1727,229.6669,229.1635,229.5479,25193.0
2019-11-06 11:30:00,250.77,250.8,250.12,250.12,20147.0,229.5022,229.5296,228.9073,228.9073,20147.0
2019-11-06 11:40:00,250.08,250.57,249.7,249.83,23958.0,228.8707,229.3191,228.5229,228.6419,23958.0
2019-11-06 11:50:00,249.77,250.29,249.63,250.25,27285.0,228.587,229.0629,228.4588,229.0263,27285.0
2019-11-06 12:00:00,250.3,250.71,250.2,250.68,19824.0,229.072,229.4472,228.9805,229.4198,19824.0
2019-11-06 12:10:00,250.64,250.7,250.43,250.43,19098.0,229.3832,229.4381,229.191,229.191,19098.0
2019-11-06 12:20:00,250.4,250.71,250.37,250.55,21290.0,229.1635,229.4472,229.1361,229.3008,21290.0
2019-11-06 12:30:00,250.54,250.88,250.39,250.84,17354.0,229.2917,229.6028,229.1544,229.5662,17354.0
2019-11-06 12:40:00,250.8,250.83,250.56,250.62,18597.0,229.5296,229.5571,229.31,229.3649,18597.0
2019-11-06 12:50:00,250.66,250.7,250.49,250.57,16194.0,229.4015,229.4381,229.2459,229.3191,16194.0
2019-11-06 13:00:00,250.55,250.62,250.19,250.31,18056.0,229.3008,229.3649,228.9713,229.0812,18056.0
2019-11-06 13:10:00,250.31,250.75,250.27,250.68,31189.0,229.0812,229.4839,229.0446,229.4198,31189.0
2019-11-06 13:20:00,250.68,250.97,250.68,250.94,16581.0,229.4198,229.6852,229.4198,229.6577,16581.0
2019-11-06 13:30:00,250.94,251.14,250.77,250.84,29934.0,229.6577,229.8408,229.5022,229.5662,29934.0
2019-11-06 13:40:00,250.81,251.01,250.71,251.0,16456.0,229.5388,229.7218,229.4472,229.7127,16456.0
2019-11-06 13:50:00,251.04,251.04,250.87,250.9,19750.0,229.7493,229.7493,229.5937,229.6211,19750.0
2019-11-06 14:00:00,250.93,251.06,250.89,250.99,22455.0,229.6486,229.7676,229.612,229.7035,22455.0
2019-11-06 14:10:00,250.99,251.05,250.86,250.98,22178.0,229.7035,229.7584,229.5845,229.6943,22178.0
2019-11-06 14:20:00,251.01,251.17,250.85,250.93,30145.0,229.7218,229.8682,229.5754,229.6486,30145.0
2019-11-06 14:30:00,250.93,251.24,250.93,251.06,28128.0,229.6486,229.9323,229.6486,229.7676,28128.0
2019-11-06 14:40:00,251.09,251.38,251.07,251.36,28906.0,229.795,230.0604,229.7767,230.0421,28906.0
2019-11-06 14:50:00,251.37,251.45,251.32,251.37,23941.0,230.0513,230.1245,230.0055,230.0513,23941.0
2019-11-06 15:00:00,251.38,251.47,251.23,251.43,24285.0,230.0604,230.1428,229.9231,230.1062,24285.0
2019-11-06 15:10:00,251.43,251.46,251.36,251.41,27269.0,230.1062,230.1336,230.0421,230.0879,27269.0
2019-11-06 15:20:00,251.41,251.51,251.28,251.32,34568.0,230.0879,230.1794,229.9689,230.0055,34568.0
2019-11-06 15:30:00,251.3,251.37,251.0,251.0,38912.0,229.9872,230.0513,229.7127,229.7127,38912.0
2019-11-06 15:40:00,250.97,251.01,250.74,250.81,54540.0,229.6852,229.7218,229.4747,229.5388,54540.0
2019-11-06 15:50:00,250.8,250.98,250.44,250.53,155209.0,229.5296,229.6943,229.2001,229.2825,155209.0
2019-11-07 09:30:00,251.95,253.07,251.26,252.86,91640.0,230.5821,231.6071,229.9506,231.4149,91640.0
2019-11-07 09:40:00,252.94,253.66,252.7,252.92,63981.0,231.4881,232.1471,231.2685,231.4698,63981.0
2019-11-07 09:50:00,252.93,254.25,252.75,254.2,65846.0,231.479,232.687,231.3142,232.6413,65846.0
2019-11-07 10:00:00,254.28,254.54,253.84,254.35,71859.0,232.7145,232.9524,232.3118,232.7785,71859.0
2019-11-07 10:10:00,254.36,254.93,254.33,254.78,44466.0,232.7877,233.3093,232.7602,233.1721,44466.0
2019-11-07 10:20:00,254.73,254.73,253.87,254.73,48957.0,233.1263,233.1263,232.3392,233.1263,48957.0
2019-11-07 10:30:00,254.74,254.95,254.4,254.75,40372.0,233.1355,233.3277,232.8243,233.1446,40372.0
2019-11-07 10:40:00,254.79,255.37,254.72,255.07,181623.0,233.1812,233.712,233.1172,233.4375,181623.0
2019-11-07 10:50:00,255.12,255.41,254.7,255.27,54963.0,233.4832,233.7486,233.0989,233.6205,54963.0
2019-11-07 11:00:00,255.27,255.27,254.65,254.72,55938.0,233.6205,233.6205,233.0531,233.1172,55938.0
2019-11-07 11:10:00,254.73,255.09,254.36,255.06,41050.0,233.1263,233.4558,232.7877,233.4283,41050.0
2019-11-07 11:20:00,255.08,255.5,254.98,255.18,96571.0,233.4466,233.831,233.3551,233.5381,96571.0
2019-11-07 11:30:00,255.12,255.19,254.53,254.93,35802.0,233.4832,233.5473,232.9433,233.3093,35802.0
2019-11-07 11:40:00,254.97,255.55,254.91,255.31,37127.0,233.346,233.8768,233.291,233.6571,37127.0
2019-11-07 11:50:00,255.33,255.93,254.92,255.69,49824.0,233.6754,234.2245,233.3002,234.0049,49824.0
2019-11-07 12:00:00,255.74,255.8,255.43,255.49,69036.0,234.0507,234.1056,233.7669,233.8219,69036.0
2019-11-07 12:10:00,255.45,255.45,254.41,254.46,69657.0,233.7852,233.7852,232.8334,232.8792,69657.0
2019-11-07 12:20:00,254.51,255.07,254.51,255.07,13279.0,232.925,233.4375,232.925,233.4375,13279.0
2019-11-07 12:30:00,255.08,255.08,254.56,255.0,21380.0,233.4466,233.4466,232.9707,233.3734,21380.0
2019-11-07 12:40:00,255.03,255.06,254.72,255.05,15187.0,233.4009,233.4283,233.1172,233.4192,15187.0
2019-11-07 12:50:00,255.03,255.15,254.82,255.0,14555.0,233.4009,233.5107,233.2087,233.3734,14555.0
2019-11-07 13:00:00,255.01,255.41,254.93,255.03,21607.0,233.3826,233.7486,233.3093,233.4009,21607.0
2019-11-07 13:10:00,255.02,255.43,254.78,255.43,315086.0,233.3917,233.7669,233.1721,233.7669,315086.0
2019-11-07 13:20:00,255.4,255.48,255.14,255.43,22414.0,233.7395,233.8127,233.5015,233.7669,22414.0
2019-11-07 13:30:00,255.45,256.28,255.32,256.28,71344.0,233.7852,234.5449,233.6663,234.5449,71344.0
2019-11-07 13:40:00,256.37,256.75,256.19,256.25,43758.0,234.6272,234.975,234.4625,234.5174,43758.0
2019-11-07 13:50:00,256.46,256.5,256.25,256.37,24695.0,234.7096,234.7462,234.5174,234.6272,24695.0
2019-11-07 14:00:00,256.35,256.56,256.15,256.19,24468.0,234.6089,234.8011,234.4259,234.4625,24468.0
2019-11-07 14:10:00,256.21,256.34,256.13,256.34,17849.0,234.4808,234.5998,234.4076,234.5998,17849.0
2019-11-07 14:20:00,256.34,256.37,256.01,256.01,21650.0,234.5998,234.6272,234.2978,234.2978,21650.0
2019-11-07 14:30:00,255.94,256.09,255.86,256.09,15834.0,234.2337,234.371,234.1605,234.371,15834.0
2019-11-07 14:40:00,256.09,256.21,255.36,255.4,47494.0,234.371,234.4808,233.7029,233.7395,47494.0
2019-11-07 14:50:00,255.35,255.87,255.26,255.87,33966.0,233.6937,234.1696,233.6114,234.1696,33966.0
2019-11-07 15:00:00,255.87,256.06,255.55,255.59,36429.0,234.1696,234.3435,233.8768,233.9134,36429.0
2019-11-07 15:10:00,255.56,255.74,255.46,255.56,17459.0,233.8859,234.0507,233.7944,233.8859,17459.0
2019-11-07 15:20:00,255.6,255.78,255.44,255.77,29554.0,233.9225,234.0873,233.7761,234.0781,29554.0
2019-11-07 15:30:00,255.77,255.98,255.66,255.78,46842.0,234.0781,234.2703,233.9774,234.0873,46842.0
2019-11-07 15:40:00,255.77,256.14,255.51,256.14,59260.0,234.0781,234.4167,233.8402,234.4167,59260.0
2019-11-07 15:50:00,256.08,256.46,255.69,256.44,212008.0,234.3618,234.7096,234.0049,234.6913,212008.0
2019-11-08 09:30:00,256.77,257.79,256.05,257.6,94284.0,234.9933,235.9268,234.3344,235.7529,94284.0
2019-11-08 09:40:00,257.45,258.34,256.84,257.97,54487.0,235.6156,236.4301,235.0574,236.0915,54487.0
2019-11-08 09:50:00,257.99,258.0,256.81,256.81,37316.0,236.1098,236.119,235.0299,235.0299,37316.0
2019-11-08 10:00:00,256.77,257.11,256.46,256.71,61022.0,234.9933,235.3045,234.7096,234.9384,61022.0
2019-11-08 10:10:00,256.62,256.77,256.25,256.52,29122.0,234.856,234.9933,234.5174,234.7645,29122.0
2019-11-08 10:20:00,256.43,256.44,255.6,256.19,62867.0,234.6821,234.6913,233.9225,234.4625,62867.0
2019-11-08 10:30:00,256.17,256.2,255.37,255.53,38389.0,234.4442,234.4716,233.712,233.8585,38389.0
2019-11-08 10:40:00,255.56,255.98,255.4,255.95,29209.0,233.8859,234.2703,233.7395,234.2428,29209.0
2019-11-08 10:50:00,255.92,256.0,255.65,255.87,26537.0,234.2154,234.2886,233.9683,234.1696,26537.0
2019-11-08 11:00:00,255.89,256.04,255.66,255.96,30531.0,234.1879,234.3252,233.9774,234.252,30531.0
2019-11-08 11:10:00,255.94,256.0,255.61,255.88,23785.0,234.2337,234.2886,233.9317,234.1788,23785.0
2019-11-08 11:20:00,255.9,256.13,255.6,255.61,41576.0,234.1971,234.4076,233.9225,233.9317,41576.0
2019-11-08 11:30:00,255.63,255.89,255.41,255.47,45236.0,233.95,234.1879,233.7486,233.8036,45236.0
2019-11-08 11:40:00,255.43,255.63,255.0,255.58,29401.0,233.7669,233.95,233.3734,233.9042,29401.0
2019-11-08 11:50:00,255.55,255.59,255.38,255.47,16965.0,233.8768,233.9134,233.7212,233.8036,16965.0
2019-11-08 12:00:00,255.49,255.5,255.29,255.46,19312.0,233.8219,233.831,233.6388,233.7944,19312.0
2019-11-08 12:10:00,255.48,255.54,255.28,255.41,14047.0,233.8127,233.8676,233.6297,233.7486,14047.0
2019-11-08 12:20:00,255.46,256.36,255.45,256.22,42176.0,233.7944,234.6181,233.7852,234.4899,42176.0
2019-11-08 12:30:00,256.21,256.27,255.82,256.27,40235.0,234.4808,234.5357,234.1239,234.5357,40235.0
2019-11-08 12:40:00,256.29,256.33,256.05,256.2,10111.0,234.554,234.5906,234.3344,234.4716,10111.0
2019-11-08 12:50:00,256.2,256.53,256.15,256.38,21529.0,234.4716,234.7737,234.4259,234.6364,21529.0
2019-11-08 13:00:00,256.36,256.46,256.23,256.4,18933.0,234.6181,234.7096,234.4991,234.6547,18933.0
2019-11-08 13:10:00,256.38,256.38,256.13,256.38,22563.0,234.6364,234.6364,234.4076,234.6364,22563.0
2019-11-08 13:20:00,256.35,256.37,256.15,256.31,21070.0,234.6089,234.6272,234.4259,234.5723,21070.0
2019-11-08 13:30:00,256.33,256.38,256.21,256.33,11375.0,234.5906,234.6364,234.4808,234.5906,11375.0
2019-11-08 13:40:00,256.32,256.42,256.2,256.27,10967.0,234.5815,234.673,234.4716,234.5357,10967.0
2019-11-08 13:50:00,256.21,256.21,256.03,256.07,13642.0,234.4808,234.4808,234.3161,234.3527,13642.0
2019-11-08 14:00:00,256.09,256.7,256.01,256.68,60192.0,234.371,234.9292,234.2978,234.9109,60192.0
2019-11-08 14:10:00,256.67,256.76,256.25,256.66,15305.0,234.9018,234.9841,234.5174,234.8926,15305.0
2019-11-08 14:20:00,256.6,256.67,256.28,256.33,24719.0,234.8377,234.9018,234.5449,234.5906,24719.0
2019-11-08 14:30:00,256.3,256.55,256.25,256.36,20478.0,234.5632,234.792,234.5174,234.6181,20478.0
2019-11-08 14:40:00,256.35,256.41,256.23,256.27,26327.0,234.6089,234.6638,234.4991,234.5357,26327.0
2019-11-08 14:50:00,256.25,256.6,256.22,256.59,13221.0,234.5174,234.8377,234.4899,234.8286,13221.0
2019-11-08 15:00:00,256.59,256.8,256.57,256.7,29574.0,234.8286,235.0208,234.8103,234.9292,29574.0
2019-11-08 15:10:00,256.73,257.0,256.72,256.84,19034.0,234.9567,235.2038,234.9475,235.0574,19034.0
2019-11-08 15:20:00,256.82,256.97,256.72,256.89,23077.0,235.0391,235.1763,234.9475,235.1031,23077.0
2019-11-08 15:30:00,256.89,257.13,256.83,257.05,56888.0,235.1031,235.3228,235.0482,235.2496,56888.0
2019-11-08 15:40:00,257.01,257.28,256.91,256.91,57540.0,235.2129,235.46,235.1214,235.1214,57540.0
2019-11-08 15:50:00,256.92,257.2,256.66,256.93,185891.0,235.1306,235.3868,234.8926,235.1397,185891.0
2019-11-11 09:30:00,255.05,256.46,254.99,255.19,65484.0,233.4192,234.7096,233.3643,233.5473,65484.0
2019-11-11 09:40:00,255.27,255.91,255.14,255.27,50752.0,233.6205,234.2062,233.5015,233.6205,50752.0
2019-11-11 09:50:00,255.3,256.01,255.08,255.74,25456.0,233.648,234.2978,233.4466,234.0507,25456.0
2019-11-11 10:00:00,255.88,255.89,254.99,255.31,23019.0,234.1788,234.1879,233.3643,233.6571,23019.0
2019-11-11 10:10:00,255.36,255.4,254.52,254.55,34906.0,233.7029,233.7395,232.9341,232.9616,34906.0
2019-11-11 10:20:00,254.54,255.15,254.44,254.8,22911.0,232.9524,233.5107,232.8609,233.1904,22911.0
2019-11-11 10:30:00,254.9,254.9,254.32,254.78,23135.0,233.2819,233.2819,232.7511,233.1721,23135.0
2019-11-11 10:40:00,254.8,254.8,254.13,254.29,23724.0,233.1904,233.1904,232.5772,232.7236,23724.0
2019-11-11 10:50:00,254.4,254.69,254.22,254.49,20672.0,232.8243,233.0897,232.6596,232.9067,20672.0
2019-11-11 11:00:00,254.51,255.03,254.44,254.96,18078.0,232.925,233.4009,232.8609,233.3368,18078.0
2019-11-11 11:10:00,254.97,254.97,254.65,254.8,20076.0,233.346,233.346,233.0531,233.1904,20076.0
2019-11-11 11:20:00,254.85,255.16,254.68,255.03,21851.0,233.2361,233.5198,233.0806,233.4009,21851.0
2019-11-11 11:30:00,255.02,255.16,254.8,254.89,41203.0,233.3917,233.5198,233.1904,233.2727,41203.0
2019-11-11 11:40:00,254.87,254.87,254.55,254.68,22020.0,233.2544,233.2544,232.9616,233.0806,22020.0
2019-11-11 11:50:00,254.7,254.9,254.44,254.61,23147.0,233.0989,233.2819,232.8609,233.0165,23147.0
2019-11-11 12:00:00,254.59,254.77,254.07,254.07,29867.0,232.9982,233.1629,232.5223,232.5223,29867.0
2019-11-11 12:10:00,254.07,254.22,253.9,253.93,30904.0,232.5223,232.6596,232.3667,232.3942,30904.0
2019-11-11 12:20:00,254.01,254.47,254.01,254.39,20545.0,232.4674,232.8884,232.4674,232.8151,20545.0
2019-11-11 12:30:00,254.33,254.38,254.0,254.08,19591.0,232.7602,232.806,232.4582,232.5314,19591.0
2019-11-11 12:40:00,254.16,254.32,254.0,254.1,18189.0,232.6047,232.7511,232.4582,232.5497,18189.0
2019-11-11 12:50:00,254.22,254.33,254.17,254.25,15253.0,232.6596,232.7602,232.6138,232.687,15253.0
2019-11-11 13:00:00,254.23,254.23,253.73,253.92,25579.0,232.6687,232.6687,232.2111,232.385,25579.0
2019-11-11 13:10:00,253.92,253.98,253.59,253.79,15722.0,232.385,232.4399,232.083,232.266,15722.0
2019-11-11 13:20:00,253.74,253.8,253.6,253.71,12472.0,232.2203,232.2752,232.0921,232.1928,12472.0
2019-11-11 13:30:00,253.71,253.9,253.62,253.71,24844.0,232.1928,232.3667,232.1104,232.1928,24844.0
2019-11-11 13:40:00,253.72,253.78,253.33,253.53,62774.0,232.202,232.2569,231.845,232.0281,62774.0
2019-11-11 13:50:00,253.46,253.78,253.45,253.78,15014.0,231.964,232.2569,231.9549,232.2569,15014.0
2019-11-11 14:00:00,253.78,253.9,253.57,253.82,34000.0,232.2569,232.3667,232.0647,232.2935,34000.0
2019-11-11 14:10:00,253.78,253.93,253.73,253.81,17406.0,232.2569,232.3942,232.2111,232.2843,17406.0
2019-11-11 14:20:00,253.85,253.95,253.68,253.68,28078.0,232.3209,232.4125,232.1654,232.1654,28078.0
2019-11-11 14:30:00,253.72,253.87,253.65,253.8,24378.0,232.202,232.3392,232.1379,232.2752,24378.0
2019-11-11 14:40:00,253.77,254.05,253.71,254.0,18389.0,232.2477,232.504,232.1928,232.4582,18389.0
2019-11-11 14:50:00,254.01,254.05,253.86,253.87,16775.0,232.4674,232.504,232.3301,232.3392,16775.0
2019-11-11 15:00:00,253.83,254.07,253.81,253.91,16732.0,232.3026,232.5223,232.2843,232.3759,16732.0
2019-11-11 15:10:00,253.93,254.2,253.91,254.0,23270.0,232.3942,232.6413,232.3759,232.4582,23270.0
2019-11-11 15:20:00,254.07,254.08,253.82,253.92,33464.0,232.5223,232.5314,232.2935,232.385,33464.0
2019-11-11 15:30:00,253.91,253.98,253.53,253.57,45027.0,232.3759,232.4399,232.0281,232.0647,45027.0
2019-11-11 15:40:00,253.57,253.73,253.35,253.64,35505.0,232.0647,232.2111,231.8633,232.1288,35505.0
2019-11-11 15:50:00,253.64,254.06,253.56,254.04,115915.0,232.1288,232.5131,232.0555,232.4948,115915.0
2019-11-12 09:30:00,253.59,255.41,253.41,254.7,54591.0,232.083,233.7486,231.9183,233.0989,54591.0
2019-11-12 09:40:00,254.82,255.02,254.39,254.88,22563.0,233.2087,233.3917,232.8151,233.2636,22563.0
2019-11-12 09:50:00,254.89,255.42,254.66,255.04,27284.0,233.2727,233.7578,233.0622,233.41,27284.0
2019-11-12 10:00:00,255.0,255.5,254.58,254.94,55864.0,233.3734,233.831,232.989,233.3185,55864.0
2019-11-12 10:10:00,254.94,254.97,254.02,254.45,27451.0,233.3185,233.346,232.4765,232.8701,27451.0
2019-11-12 10:20:00,254.43,254.76,254.12,254.34,18422.0,232.8518,233.1538,232.568,232.7694,18422.0
2019-11-12 10:30:00,254.33,254.89,254.07,254.88,59076.0,232.7602,233.2727,232.5223,233.2636,59076.0
2019-11-12 10:40:00,254.98,255.73,254.94,255.43,48986.0,233.3551,234.0415,233.3185,233.7669,48986.0
2019-11-12 10:50:00,255.48,255.68,254.44,254.68,23228.0,233.8127,233.9957,232.8609,233.0806,23228.0
2019-11-12 11:00:00,254.66,254.98,254.65,254.87,16328.0,233.0622,233.3551,233.0531,233.2544,16328.0
2019-11-12 11:10:00,254.81,255.19,254.47,254.54,17833.0,233.1995,233.5473,232.8884,232.9524,17833.0
2019-11-12 11:20:00,254.55,255.18,254.5,255.11,28675.0,232.9616,233.5381,232.9158,233.4741,28675.0
2019-11-12 11:30:00,255.13,255.26,254.94,255.13,19908.0,233.4924,233.6114,233.3185,233.4924,19908.0
2019-11-12 11:40:00,255.18,255.35,254.58,254.79,25284.0,233.5381,233.6937,232.989,233.1812,25284.0
2019-11-12 11:50:00,254.79,254.92,254.61,254.91,11505.0,233.1812,233.3002,233.0165,233.291,11505.0
2019-11-12 12:00:00,254.99,254.99,254.66,254.8,14304.0,233.3643,233.3643,233.0622,233.1904,14304.0
2019-11-12 12:10:00,254.72,254.85,254.62,254.66,22342.0,233.1172,233.2361,233.0256,233.0622,22342.0
2019-11-12 12:20:00,254.66,254.9,254.66,254.81,21713.0,233.0622,233.2819,233.0622,233.1995,21713.0
2019-11-12 12:30:00,254.82,255.21,254.68,255.21,15628.0,233.2087,233.5656,233.0806,233.5656,15628.0
2019-11-12 12:40:00,255.18,255.18,254.87,255.05,11126.0,233.5381,233.5381,233.2544,233.4192,11126.0
2019-11-12 12:50:00,254.99,255.2,254.85,254.96,15596.0,233.3643,233.5564,233.2361,233.3368,15596.0
2019-11-12 13:00:00,254.98,255.31,254.94,255.3,14849.0,233.3551,233.6571,233.3185,233.648,14849.0
2019-11-12 13:10:00,255.25,255.49,255.03,255.26,22860.0,233.6022,233.8219,233.4009,233.6114,22860.0
2019-11-12 13:20:00,255.21,255.3,255.06,255.17,14601.0,233.5656,233.648,233.4283,233.529,14601.0
2019-11-12 13:30:00,255.19,255.53,255.19,255.38,27940.0,233.5473,233.8585,233.5473,233.7212,27940.0
2019-11-12 13:40:00,255.32,255.46,255.15,255.38,11062.0,233.6663,233.7944,233.5107,233.7212,11062.0
2019-11-12 13:50:00,255.4,255.67,255.39,255.61,19288.0,233.7395,233.9866,233.7303,233.9317,19288.0
2019-11-12 14:00:00,255.59,255.69,255.3,255.42,19951.0,233.9134,234.0049,233.648,233.7578,19951.0
2019-11-12 14:10:00,255.46,255.6,255.44,255.6,14074.0,233.7944,233.9225,233.7761,233.9225,14074.0
2019-11-12 14:20:00,255.61,255.76,255.6,255.61,20899.0,233.9317,234.069,233.9225,233.9317,20899.0
2019-11-12 14:30:00,255.56,255.62,255.17,255.32,24113.0,233.8859,233.9408,233.529,233.6663,24113.0
2019-11-12 14:40:00,255.23,255.38,255.02,255.17,19152.0,233.5839,233.7212,233.3917,233.529,19152.0
2019-11-12 14:50:00,255.19,255.3,254.95,254.99,21098.0,233.5473,233.648,233.3277,233.3643,21098.0
2019-11-12 15:00:00,255.01,255.17,254.92,255.14,25084.0,233.3826,233.529,233.3002,233.5015,25084.0
2019-11-12 15:10:00,255.13,255.34,255.1,255.32,26717.0,233.4924,233.6846,233.4649,233.6663,26717.0
2019-11-12 15:20:00,255.34,255.54,255.29,255.46,27738.0,233.6846,233.8676,233.6388,233.7944,27738.0
2019-11-12 15:30:00,255.44,255.51,255.34,255.39,25682.0,233.7761,233.8402,233.6846,233.7303,25682.0
2019-11-12 15:40:00,255.34,255.49,255.07,255.16,42922.0,233.6846,233.8219,233.4375,233.5198,42922.0
2019-11-12 15:50:00,255.17,255.47,255.01,255.26,144957.0,233.529,233.8036,233.3826,233.6114,144957.0
2019-11-13 09:30:00,254.87,255.84,254.32,255.02,77610.0,233.2544,234.1422,232.7511,233.3917,77610.0
2019-11-13 09:40:00,255.17,256.6,255.08,255.92,28002.0,233.529,234.8377,233.4466,234.2154,28002.0
2019-11-13 09:50:00,255.82,256.13,255.43,255.82,23148.0,234.1239,234.4076,233.7669,234.1239,23148.0
2019-11-13 10:00:00,255.98,256.72,255.88,256.72,50308.0,234.2703,234.9475,234.1788,234.9475,50308.0
2019-11-13 10:10:00,256.75,256.88,256.12,256.13,27359.0,234.975,235.094,234.3984,234.4076,27359.0
2019-11-13 10:20:00,256.18,256.18,255.28,255.32,19769.0,234.4533,234.4533,233.6297,233.6663,19769.0
2019-11-13 10:30:00,255.33,256.32,255.33,256.14,21241.0,233.6754,234.5815,233.6754,234.4167,21241.0
2019-11-13 10:40:00,256.2,256.33,255.88,255.96,18971.0,234.4716,234.5906,234.1788,234.252,18971.0
2019-11-13 10:50:00,256.07,256.1,255.29,255.29,14537.0,234.3527,234.3801,233.6388,233.6388,14537.0
2019-11-13 11:00:00,255.4,255.68,255.29,255.47,22975.0,233.7395,233.9957,233.6388,233.8036,22975.0
2019-11-13 11:10:00,255.46,255.9,255.3,255.84,28387.0,233.7944,234.1971,233.648,234.1422,28387.0
2019-11-13 11:20:00,255.84,255.91,255.54,255.91,17435.0,234.1422,234.2062,233.8676,234.2062,17435.0
2019-11-13 11:30:00,255.91,255.91,255.37,255.76,15671.0,234.2062,234.2062,233.712,234.069,15671.0
2019-11-13 11:40:00,255.77,255.88,255.53,255.7,11817.0,234.0781,234.1788,233.8585,234.014,11817.0
2019-11-13 11:50:00,255.66,255.9,255.51,255.52,14968.0,233.9774,234.1971,233.8402,233.8493,14968.0
2019-11-13 12:00:00,255.58,255.6,255.21,255.56,24145.0,233.9042,233.9225,233.5656,233.8859,24145.0
2019-11-13 12:10:00,255.53,255.73,255.41,255.69,17030.0,233.8585,234.0415,233.7486,234.0049,17030.0
2019-11-13 12:20:00,255.71,255.88,255.48,255.49,17627.0,234.0232,234.1788,233.8127,233.8219,17627.0
2019-11-13 12:30:00,255.49,255.62,255.31,255.37,14862.0,233.8219,233.9408,233.6571,233.712,14862.0
2019-11-13 12:40:00,255.4,255.42,255.08,255.24,20772.0,233.7395,233.7578,233.4466,233.5931,20772.0
2019-11-13 12:50:00,255.24,255.34,255.02,255.07,19554.0,233.5931,233.6846,233.3917,233.4375,19554.0
2019-11-13 13:00:00,255.07,255.08,254.81,254.96,18863.0,233.4375,233.4466,233.1995,233.3368,18863.0
2019-11-13 13:10:00,254.96,254.96,254.25,254.37,21034.0,233.3368,233.3368,232.687,232.7968,21034.0
2019-11-13 13:20:00,254.33,254.6,254.31,254.54,15301.0,232.7602,233.0073,232.7419,232.9524,15301.0
2019-11-13 13:30:00,254.53,254.89,254.48,254.87,19766.0,232.9433,233.2727,232.8975,233.2544,19766.0
2019-11-13 13:40:00,254.86,254.94,254.47,254.58,17331.0,233.2453,233.3185,232.8884,232.989,17331.0
2019-11-13 13:50:00,254.62,255.09,254.0,254.37,30215.0,233.0256,233.4558,232.4582,232.7968,30215.0
2019-11-13 14:00:00,254.46,254.48,254.07,254.14,21254.0,232.8792,232.8975,232.5223,232.5863,21254.0
2019-11-13 14:10:00,254.11,254.43,253.84,254.21,36334.0,232.5589,232.8518,232.3118,232.6504,36334.0
2019-11-13 14:20:00,254.24,254.34,254.01,254.33,15621.0,232.6779,232.7694,232.4674,232.7602,15621.0
2019-11-13 14:30:00,254.34,254.73,254.34,254.45,18320.0,232.7694,233.1263,232.7694,232.8701,18320.0
2019-11-13 14:40:00,254.41,255.07,254.38,255.07,24661.0,232.8334,233.4375,232.806,233.4375,24661.0
2019-11-13 14:50:00,255.1,255.31,254.88,255.0,53152.0,233.4649,233.6571,233.2636,233.3734,53152.0
2019-11-13 15:00:00,255.0,255.1,254.6,254.61,23792.0,233.3734,233.4649,233.0073,233.0165,23792.0
2019-11-13 15:10:00,254.66,255.05,254.6,254.75,21942.0,233.0622,233.4192,233.0073,233.1446,21942.0
2019-11-13 15:20:00,254.78,254.92,254.59,254.78,31145.0,233.1721,233.3002,232.9982,233.1721,31145.0
2019-11-13 15:30:00,254.8,254.89,254.29,254.36,30952.0,233.1904,233.2727,232.7236,232.7877,30952.0
2019-11-13 15:40:00,254.39,254.66,254.29,254.51,49503.0,232.8151,233.0622,232.7236,232.925,49503.0
2019-11-13 15:50:00,254.46,254.5,253.19,253.4,445872.0,232.8792,232.9158,231.7169,231.9091,445872.0
2019-11-14 09:30:00,253.8,254.88,253.54,253.56,53996.0,232.2752,233.2636,232.0372,232.0555,53996.0
2019-11-14 09:40:00,253.68,254.33,253.47,254.3,17214.0,232.1654,232.7602,231.9732,232.7328,17214.0
2019-11-14 09:50:00,254.25,254.92,254.03,254.58,32213.0,232.687,233.3002,232.4857,232.989,32213.0
2019-11-14 10:00:00,254.5,254.85,254.0,254.14,33641.0,232.9158,233.2361,232.4582,232.5863,33641.0
2019-11-14 10:10:00,254.2,255.28,254.01,254.99,45742.0,232.6413,233.6297,232.4674,233.3643,45742.0
2019-11-14 10:20:00,255.04,255.24,254.62,255.06,24364.0,233.41,233.5931,233.0256,233.4283,24364.0
2019-11-14 10:30:00,255.03,255.16,254.57,254.83,18270.0,233.4009,233.5198,232.9799,233.2178,18270.0
2019-11-14 10:40:00,254.76,254.9,254.41,254.64,15713.0,233.1538,233.2819,232.8334,233.0439,15713.0
2019-11-14 10:50:00,254.66,254.91,254.32,254.83,15872.0,233.0622,233.291,232.7511,233.2178,15872.0
2019-11-14 11:00:00,254.81,254.81,254.15,254.31,21833.0,233.1995,233.1995,232.5955,232.7419,21833.0
2019-11-14 11:10:00,254.31,254.34,253.86,254.17,22654.0,232.7419,232.7694,232.3301,232.6138,22654.0
2019-11-14 11:20:00,254.02,254.51,253.96,254.51,34904.0,232.4765,232.925,232.4216,232.925,34904.0
2019-11-14 11:30:00,254.53,255.37,254.45,255.3,26556.0,232.9433,233.712,232.8701,233.648,26556.0
2019-11-14 11:40:00,255.28,255.3,254.68,254.93,23682.0,233.6297,233.648,233.0806,233.3093,23682.0
2019-11-14 11:50:00,254.94,254.99,254.19,254.45,21021.0,233.3185,233.3643,232.6321,232.8701,21021.0
2019-11-14 12:00:00,254.53,255.13,254.39,255.09,24831.0,232.9433,233.4924,232.8151,233.4558,24831.0
2019-11-14 12:10:00,255.11,255.18,254.66,254.93,12590.0,233.4741,233.5381,233.0622,233.3093,12590.0
2019-11-14 12:20:00,254.98,255.25,254.74,255.2,15072.0,233.3551,233.6022,233.1355,233.5564,15072.0
2019-11-14 12:30:00,255.15,255.21,254.81,255.14,17979.0,233.5107,233.5656,233.1995,233.5015,17979.0
2019-11-14 12:40:00,255.11,255.21,254.97,255.04,13825.0,233.4741,233.5656,233.346,233.41,13825.0
2019-11-14 12:50:00,255.07,255.2,254.93,255.04,21327.0,233.4375,233.5564,233.3093,233.41,21327.0
2019-11-14 13:00:00,255.0,255.32,255.0,255.16,70474.0,233.3734,233.6663,233.3734,233.5198,70474.0
2019-11-14 13:10:00,255.21,256.08,255.15,255.92,87444.0,233.5656,234.3618,233.5107,234.2154,87444.0
2019-11-14 13:20:00,255.89,255.95,255.42,255.83,36154.0,234.1879,234.2428,233.7578,234.133,36154.0
2019-11-14 13:30:00,255.82,256.04,255.69,256.03,35490.0,234.1239,234.3252,234.0049,234.3161,35490.0
2019-11-14 13:40:00,256.0,256.02,255.66,255.87,33834.0,234.2886,234.3069,233.9774,234.1696,33834.0
2019-11-14 13:50:00,255.81,256.05,255.06,255.53,64956.0,234.1147,234.3344,233.4283,233.8585,64956.0
2019-11-14 14:00:00,255.48,255.97,255.4,255.85,33377.0,233.8127,234.2611,233.7395,234.1513,33377.0
2019-11-14 14:10:00,255.74,255.87,255.48,255.52,24947.0,234.0507,234.1696,233.8127,233.8493,24947.0
2019-11-14 14:20:00,255.52,255.75,255.46,255.6,11020.0,233.8493,234.0598,233.7944,233.9225,11020.0
2019-11-14 14:30:00,255.6,255.7,255.51,255.68,32719.0,233.9225,234.014,233.8402,233.9957,32719.0
2019-11-14 14:40:00,255.65,255.7,255.37,255.37,13723.0,233.9683,234.014,233.712,233.712,13723.0
2019-11-14 14:50:00,255.37,255.75,255.36,255.56,21995.0,233.712,234.0598,233.7029,233.8859,21995.0
2019-11-14 15:00:00,255.58,255.65,255.5,255.5,21225.0,233.9042,233.9683,233.831,233.831,21225.0
2019-11-14 15:10:00,255.52,255.62,255.49,255.62,26530.0,233.8493,233.9408,233.8219,233.9408,26530.0
2019-11-14 15:20:00,255.61,255.8,255.6,255.6,17645.0,233.9317,234.1056,233.9225,233.9225,17645.0
2019-11-14 15:30:00,255.59,255.62,255.49,255.5,30547.0,233.9134,233.9408,233.8219,233.831,30547.0
2019-11-14 15:40:00,255.5,255.94,255.5,255.82,57675.0,233.831,234.2337,233.831,234.1239,57675.0
2019-11-14 15:50:00,255.83,256.0,255.53,255.88,165579.0,234.133,234.2886,233.8585,234.1788,165579.0
2019-11-15 09:30:00,256.11,257.0,255.36,255.96,179890.0,234.3893,235.2038,233.7029,234.252,179890.0
2019-11-15 09:40:00,255.94,256.83,255.87,256.5,18619.0,234.2337,235.0482,234.1696,234.7462,18619.0
2019-11-15 09:50:00,256.47,256.76,255.64,256.36,35654.0,234.7187,234.9841,233.9591,234.6181,35654.0
2019-11-15 10:00:00,256.36,257.94,256.36,257.85,95870.0,234.6181,236.0641,234.6181,235.9817,95870.0
2019-11-15 10:10:00,257.8,258.0,257.14,257.76,46033.0,235.9359,236.119,235.3319,235.8993,46033.0
2019-11-15 10:20:00,257.88,258.45,257.79,258.35,98479.0,236.0092,236.5308,235.9268,236.4393,98479.0
2019-11-15 10:30:00,258.35,258.35,256.99,257.39,28555.0,236.4393,236.4393,235.1946,235.5607,28555.0
2019-11-15 10:40:00,257.43,257.44,256.46,256.5,30318.0,235.5973,235.6065,234.7096,234.7462,30318.0
2019-11-15 10:50:00,256.54,257.25,256.53,256.72,19320.0,234.7828,235.4326,234.7737,234.9475,19320.0
2019-11-15 11:00:00,256.66,257.42,256.59,256.86,37958.0,234.8926,235.5882,234.8286,235.0757,37958.0
2019-11-15 11:10:00,256.84,257.22,256.84,257.02,23599.0,235.0574,235.4051,235.0574,235.2221,23599.0
2019-11-15 11:20:00,257.03,257.33,256.86,256.97,19375.0,235.2312,235.5058,235.0757,235.1763,19375.0
2019-11-15 11:30:00,256.93,257.13,256.64,257.0,66136.0,235.1397,235.3228,234.8743,235.2038,66136.0
2019-11-15 11:40:00,257.0,257.57,256.97,257.19,27055.0,235.2038,235.7254,235.1763,235.3777,27055.0
2019-11-15 11:50:00,257.17,257.66,257.01,257.61,25891.0,235.3594,235.8078,235.2129,235.7621,25891.0
2019-11-15 12:00:00,257.6,258.23,257.46,258.17,29535.0,235.7529,236.3295,235.6248,236.2746,29535.0
2019-11-15 12:10:00,258.21,258.64,257.98,258.59,34507.0,236.3112,236.7047,236.1007,236.6589,34507.0
2019-11-15 12:20:00,258.65,258.84,258.42,258.76,24616.0,236.7139,236.8877,236.5034,236.8145,24616.0
2019-11-15 12:30:00,258.71,258.88,258.61,258.77,32556.0,236.7688,236.9243,236.6772,236.8237,32556.0
2019-11-15 12:40:00,258.75,259.09,258.75,259.06,35560.0,236.8054,237.1165,236.8054,237.0891,35560.0
2019-11-15 12:50:00,259.09,259.24,258.95,259.05,25167.0,237.1165,237.2538,236.9884,237.0799,25167.0
2019-11-15 13:00:00,259.04,259.07,258.47,258.57,32606.0,237.0708,237.0982,236.5491,236.6406,32606.0
2019-11-15 13:10:00,258.56,259.08,258.51,259.01,93869.0,236.6315,237.1074,236.5857,237.0433,93869.0
2019-11-15 13:20:00,258.97,259.32,258.86,259.31,29413.0,237.0067,237.327,236.906,237.3179,29413.0
2019-11-15 13:30:00,259.32,259.6,259.2,259.5,65986.0,237.327,237.5833,237.2172,237.4918,65986.0
2019-11-15 13:40:00,259.51,259.65,259.32,259.64,62888.0,237.5009,237.629,237.327,237.6199,62888.0
2019-11-15 13:50:00,259.64,259.86,259.47,259.75,43957.0,237.6199,237.8212,237.4643,237.7206,43957.0
2019-11-15 14:00:00,259.78,260.39,259.72,260.3,190689.0,237.748,238.3063,237.6931,238.2239,190689.0
2019-11-15 14:10:00,260.34,261.12,260.3,261.06,126856.0,238.2605,238.9744,238.2239,238.9195,126856.0
2019-11-15 14:20:00,260.96,264.07,260.96,263.66,507933.0,238.8279,241.6742,238.8279,241.299,507933.0
2019-11-15 14:30:00,263.66,265.13,262.23,264.74,411438.0,241.299,242.6443,239.9902,242.2874,411438.0
2019-11-15 14:40:00,264.85,266.66,263.83,264.64,550644.0,242.388,244.0445,241.4545,242.1958,550644.0
2019-11-15 14:50:00,264.61,267.11,264.46,267.03,347045.0,242.1684,244.4564,242.0311,244.3831,347045.0
2019-11-15 15:00:00,267.0,271.57,266.66,270.29,700393.0,244.3557,248.5381,244.0445,247.3667,700393.0
2019-11-15 15:10:00,270.16,273.82,269.1,273.57,615424.0,247.2477,250.5973,246.2776,250.3685,615424.0
2019-11-15 15:20:00,273.55,275.57,270.14,270.26,777122.0,250.3502,252.1989,247.2294,247.3392,777122.0
2019-11-15 15:30:00,270.22,270.46,269.34,270.16,646717.0,247.3026,247.5222,246.4972,247.2477,646717.0
2019-11-15 15:40:00,270.16,270.16,268.11,269.04,565002.0,247.2477,247.2477,245.3716,246.2227,565002.0
2019-11-15 15:50:00,269.04,270.15,268.92,269.4,833120.0,246.2227,247.2385,246.1129,246.5521,833120.0
2019-11-18 09:30:00,269.0,278.45,269.0,278.2,744753.0,246.1861,254.8346,246.1861,254.6058,744753.0
2019-11-18 09:40:00,278.2,278.23,274.77,276.01,271403.0,254.6058,254.6333,251.4667,252.6016,271403.0
2019-11-18 09:50:00,275.88,276.45,273.77,274.98,199623.0,252.4826,253.0042,250.5515,251.6589,199623.0
2019-11-18 10:00:00,274.88,275.13,273.3,274.04,192587.0,251.5674,251.7962,250.1214,250.7986,192587.0
2019-11-18 10:10:00,274.05,274.1,272.93,273.81,174144.0,250.8078,250.8535,249.7828,250.5881,174144.0
2019-11-18 10:20:00,273.66,273.66,272.19,272.94,183300.0,250.4509,250.4509,249.1055,249.7919,183300.0
2019-11-18 10:30:00,272.94,273.16,271.37,272.06,175874.0,249.7919,249.9933,248.3551,248.9866,175874.0
2019-11-18 10:40:00,272.1,272.82,271.65,272.36,137258.0,249.0232,249.6821,248.6113,249.2611,137258.0
2019-11-18 10:50:00,272.38,273.29,271.86,272.11,149917.0,249.2794,250.1122,248.8035,249.0323,149917.0
2019-11-18 11:00:00,272.06,272.63,271.57,271.69,146347.0,248.9866,249.5082,248.5381,248.6479,146347.0
2019-11-18 11:10:00,271.67,273.0,271.62,272.9,99505.0,248.6296,249.8468,248.5839,249.7553,99505.0
2019-11-18 11:20:00,272.83,273.46,272.83,272.98,90474.0,249.6912,250.2678,249.6912,249.8285,90474.0
2019-11-18 11:30:00,273.03,273.18,272.43,272.81,64463.0,249.8743,250.0116,249.3252,249.6729,64463.0
2019-11-18 11:40:00,272.86,274.22,272.82,273.91,92209.0,249.7187,250.9634,249.6821,250.6797,92209.0
2019-11-18 11:50:00,273.94,274.05,273.48,273.85,50490.0,250.7071,250.8078,250.2861,250.6247,50490.0
2019-11-18 12:00:00,273.8,274.07,273.41,273.58,43760.0,250.579,250.8261,250.2221,250.3776,43760.0
2019-11-18 12:10:00,273.58,273.89,273.26,273.44,49642.0,250.3776,250.6613,250.0848,250.2495,49642.0
2019-11-18 12:20:00,273.44,273.84,273.19,273.84,80921.0,250.2495,250.6156,250.0207,250.6156,80921.0
2019-11-18 12:30:00,273.83,274.89,273.82,273.93,150130.0,250.6064,251.5765,250.5973,250.698,150130.0
2019-11-18 12:40:00,273.99,274.73,273.99,274.7,90276.0,250.7529,251.4301,250.7529,251.4027,90276.0
2019-11-18 12:50:00,274.73,275.27,274.51,275.06,136568.0,251.4301,251.9243,251.2288,251.7321,136568.0
2019-11-18 13:00:00,275.02,275.06,274.12,274.31,77624.0,251.6955,251.7321,250.8718,251.0457,77624.0
2019-11-18 13:10:00,274.25,274.91,273.94,274.89,101126.0,250.9908,251.5948,250.7071,251.5765,101126.0
2019-11-18 13:20:00,274.8,274.86,273.96,274.04,95903.0,251.4942,251.5491,250.7254,250.7986,95903.0
2019-11-18 13:30:00,273.98,274.44,273.82,273.98,67844.0,250.7437,251.1647,250.5973,250.7437,67844.0
2019-11-18 13:40:00,274.03,274.18,273.84,273.98,122266.0,250.7895,250.9268,250.6156,250.7437,122266.0
2019-11-18 13:50:00,274.0,274.06,273.41,273.63,135754.0,250.762,250.8169,250.2221,250.4234,135754.0
2019-11-18 14:00:00,273.62,274.1,273.42,273.72,73889.0,250.4142,250.8535,250.2312,250.5058,73889.0
2019-11-18 14:10:00,273.68,274.45,273.62,274.35,63916.0,250.4692,251.1739,250.4142,251.0823,63916.0
2019-11-18 14:20:00,274.34,274.6,273.77,273.8,74295.0,251.0732,251.3111,250.5515,250.579,74295.0
2019-11-18 14:30:00,273.79,274.11,273.61,273.78,48892.0,250.5698,250.8627,250.4051,250.5607,48892.0
2019-11-18 14:40:00,273.75,274.05,273.66,274.0,60371.0,250.5332,250.8078,250.4509,250.762,60371.0
2019-11-18 14:50:00,274.0,274.04,273.61,273.75,38097.0,250.762,250.7986,250.4051,250.5332,38097.0
2019-11-18 15:00:00,273.74,274.14,273.41,273.54,39359.0,250.5241,250.8901,250.2221,250.341,39359.0
2019-11-18 15:10:00,273.55,273.86,273.18,273.3,38271.0,250.3502,250.6339,250.0116,250.1214,38271.0
2019-11-18 15:20:00,273.27,273.77,273.17,273.5,50525.0,250.0939,250.5515,250.0024,250.3044,50525.0
2019-11-18 15:30:00,273.54,273.65,272.6,273.07,103274.0,250.341,250.4417,249.4808,249.9109,103274.0
2019-11-18 15:40:00,273.01,273.46,273.01,273.17,73412.0,249.856,250.2678,249.856,250.0024,73412.0
2019-11-18 15:50:00,273.07,273.18,272.51,272.91,276879.0,249.9109,250.0116,249.3984,249.7645,276879.0
2019-11-19 09:30:00,275.24,275.36,273.82,274.45,212906.0,251.8969,252.0067,250.5973,251.1739,212906.0
2019-11-19 09:40:00,274.33,274.41,272.15,273.65,129076.0,251.064,251.1372,249.0689,250.4417,129076.0
2019-11-19 09:50:00,273.51,274.21,272.4,273.55,124042.0,250.3136,250.9542,249.2977,250.3502,124042.0
2019-11-19 10:00:00,273.56,273.89,273.0,273.18,139365.0,250.3593,250.6613,249.8468,250.0116,139365.0
2019-11-19 10:10:00,273.18,274.15,272.41,272.69,74033.0,250.0116,250.8993,249.3069,249.5631,74033.0
2019-11-19 10:20:00,272.62,274.07,272.61,273.64,40896.0,249.4991,250.8261,249.4899,250.4326,40896.0
2019-11-19 10:30:00,273.64,273.64,272.18,272.72,42886.0,250.4326,250.4326,249.0964,249.5906,42886.0
2019-11-19 10:40:00,272.76,272.78,271.9,271.92,32762.0,249.6272,249.6455,248.8401,248.8584,32762.0
2019-11-19 10:50:00,271.96,272.32,271.59,271.81,39852.0,248.895,249.2245,248.5564,248.7578,39852.0
2019-11-19 11:00:00,271.79,272.21,271.55,271.72,61784.0,248.7394,249.1238,248.5198,248.6754,61784.0
2019-11-19 11:10:00,271.79,272.25,271.73,272.23,51205.0,248.7394,249.1604,248.6845,249.1421,51205.0
2019-11-19 11:20:00,272.25,272.85,272.01,272.59,60019.0,249.1604,249.7096,248.9408,249.4716,60019.0
2019-11-19 11:30:00,272.59,273.59,272.58,273.42,65429.0,249.4716,250.3868,249.4624,250.2312,65429.0
2019-11-19 11:40:00,273.5,273.83,273.37,273.79,55610.0,250.3044,250.6064,250.1854,250.5698,55610.0
2019-11-19 11:50:00,273.88,274.12,273.57,274.05,44959.0,250.6522,250.8718,250.3685,250.8078,44959.0
2019-11-19 12:00:00,274.03,274.05,273.28,273.7,32878.0,250.7895,250.8078,250.1031,250.4875,32878.0
2019-11-19 12:10:00,273.72,273.9,273.53,273.75,50946.0,250.5058,250.6705,250.3319,250.5332,50946.0
2019-11-19 12:20:00,273.75,274.25,273.55,273.74,38547.0,250.5332,250.9908,250.3502,250.5241,38547.0
2019-11-19 12:30:00,273.79,273.96,273.35,273.52,31728.0,250.5698,250.7254,250.1671,250.3227,31728.0
2019-11-19 12:40:00,273.49,273.66,273.02,273.61,27219.0,250.2953,250.4509,249.8651,250.4051,27219.0
2019-11-19 12:50:00,273.64,273.78,273.3,273.35,20922.0,250.4326,250.5607,250.1214,250.1671,20922.0
2019-11-19 13:00:00,273.35,273.35,272.69,272.86,22637.0,250.1671,250.1671,249.5631,249.7187,22637.0
2019-11-19 13:10:00,272.83,273.46,272.78,273.37,48436.0,249.6912,250.2678,249.6455,250.1854,48436.0
2019-11-19 13:20:00,273.4,273.6,272.89,273.29,123638.0,250.2129,250.3959,249.7462,250.1122,123638.0
2019-11-19 13:30:00,273.24,273.32,272.45,272.52,74520.0,250.0665,250.1397,249.3435,249.4075,74520.0
2019-11-19 13:40:00,272.45,273.22,272.36,273.22,69169.0,249.3435,250.0482,249.2611,250.0482,69169.0
2019-11-19 13:50:00,273.24,273.43,272.96,273.24,42750.0,250.0665,250.2404,249.8102,250.0665,42750.0
2019-11-19 14:00:00,273.25,273.7,273.16,273.53,78165.0,250.0756,250.4875,249.9933,250.3319,78165.0
2019-11-19 14:10:00,273.52,274.0,273.42,273.88,66240.0,250.3227,250.762,250.2312,250.6522,66240.0
2019-11-19 14:20:00,273.84,274.03,273.68,273.72,27637.0,250.6156,250.7895,250.4692,250.5058,27637.0
2019-11-19 14:30:00,273.72,274.01,273.57,273.7,25806.0,250.5058,250.7712,250.3685,250.4875,25806.0
2019-11-19 14:40:00,273.69,273.83,273.37,273.59,32889.0,250.4783,250.6064,250.1854,250.3868,32889.0
2019-11-19 14:50:00,273.62,273.66,273.32,273.56,50725.0,250.4142,250.4509,250.1397,250.3593,50725.0
2019-11-19 15:00:00,273.57,273.93,273.54,273.81,35583.0,250.3685,250.698,250.341,250.5881,35583.0
2019-11-19 15:10:00,273.81,274.12,273.72,273.96,49193.0,250.5881,250.8718,250.5058,250.7254,49193.0
2019-11-19 15:20:00,273.96,274.17,273.86,274.12,53647.0,250.7254,250.9176,250.6339,250.8718,53647.0
2019-11-19 15:30:00,274.12,274.41,273.78,274.41,66551.0,250.8718,251.1372,250.5607,251.1372,66551.0
2019-11-19 15:40:00,274.4,274.86,274.37,274.5,131640.0,251.1281,251.5491,251.1006,251.2196,131640.0
2019-11-19 15:50:00,274.5,274.53,274.15,274.28,195883.0,251.2196,251.2471,250.8993,251.0183,195883.0
2019-11-20 09:30:00,272.25,273.7,271.24,272.69,104882.0,249.1604,250.4875,248.2361,249.5631,104882.0
2019-11-20 09:40:00,272.37,272.73,271.38,272.27,54819.0,249.2703,249.5997,248.3642,249.1787,54819.0
2019-11-20 09:50:00,272.47,274.07,272.47,273.3,59812.0,249.3618,250.8261,249.3618,250.1214,59812.0
2019-11-20 10:00:00,273.15,273.65,272.8,273.35,39107.0,249.9841,250.4417,249.6638,250.1671,39107.0
2019-11-20 10:10:00,273.3,273.72,273.18,273.18,39885.0,250.1214,250.5058,250.0116,250.0116,39885.0
2019-11-20 10:20:00,273.2,273.34,272.37,272.44,29407.0,250.0299,250.158,249.2703,249.3343,29407.0
2019-11-20 10:30:00,272.49,273.22,272.49,273.22,16736.0,249.3801,250.0482,249.3801,250.0482,16736.0
2019-11-20 10:40:00,273.26,273.68,273.18,273.63,28633.0,250.0848,250.4692,250.0116,250.4234,28633.0
2019-11-20 10:50:00,273.66,273.79,273.24,273.29,38118.0,250.4509,250.5698,250.0665,250.1122,38118.0
2019-11-20 11:00:00,273.33,273.51,272.86,272.86,18403.0,250.1488,250.3136,249.7187,249.7187,18403.0
2019-11-20 11:10:00,272.84,273.09,272.43,272.66,22042.0,249.7004,249.9292,249.3252,249.5357,22042.0
2019-11-20 11:20:00,272.64,273.04,272.62,272.7,22630.0,249.5174,249.8834,249.4991,249.5723,22630.0
2019-11-20 11:30:00,272.71,273.24,272.42,273.17,30091.0,249.5814,250.0665,249.316,250.0024,30091.0
2019-11-20 11:40:00,273.19,273.38,272.9,273.38,30225.0,250.0207,250.1946,249.7553,250.1946,30225.0
2019-11-20 11:50:00,273.38,273.76,273.26,273.45,53535.0,250.1946,250.5424,250.0848,250.2587,53535.0
2019-11-20 12:00:00,273.44,273.6,273.34,273.59,44896.0,250.2495,250.3959,250.158,250.3868,44896.0
2019-11-20 12:10:00,273.59,273.97,273.46,273.95,30294.0,250.3868,250.7346,250.2678,250.7163,30294.0
2019-11-20 12:20:00,273.94,274.11,273.71,273.96,35159.0,250.7071,250.8627,250.4966,250.7254,35159.0
2019-11-20 12:30:00,274.0,274.42,273.79,274.35,58208.0,250.762,251.1464,250.5698,251.0823,58208.0
2019-11-20 12:40:00,274.33,274.64,274.24,274.27,62510.0,251.064,251.3477,250.9817,251.0091,62510.0
2019-11-20 12:50:00,274.26,274.27,272.78,273.14,80562.0,251.0,251.0091,249.6455,249.975,80562.0
2019-11-20 13:00:00,273.19,273.65,272.85,273.21,64409.0,250.0207,250.4417,249.7096,250.039,64409.0
2019-11-20 13:10:00,273.1,273.23,272.91,273.09,60737.0,249.9383,250.0573,249.7645,249.9292,60737.0
2019-11-20 13:20:00,273.06,273.22,272.75,272.79,52478.0,249.9017,250.0482,249.618,249.6546,52478.0
2019-11-20 13:30:00,272.77,272.97,272.53,272.64,20071.0,249.6363,249.8194,249.4167,249.5174,20071.0
2019-11-20 13:40:00,272.59,272.86,272.41,272.85,35490.0,249.4716,249.7187,249.3069,249.7096,35490.0
2019-11-20 13:50:00,272.85,273.51,272.78,273.31,38775.0,249.7096,250.3136,249.6455,250.1305,38775.0
2019-11-20 14:00:00,273.29,273.6,273.0,273.31,29334.0,250.1122,250.3959,249.8468,250.1305,29334.0
2019-11-20 14:10:00,273.32,273.7,273.18,273.59,43052.0,250.1397,250.4875,250.0116,250.3868,43052.0
2019-11-20 14:20:00,273.59,274.26,273.56,273.6,99869.0,250.3868,251.0,250.3593,250.3959,99869.0
2019-11-20 14:30:00,273.55,274.13,273.48,274.02,44055.0,250.3502,250.881,250.2861,250.7803,44055.0
2019-11-20 14:40:00,274.06,274.53,273.99,274.12,101465.0,250.8169,251.2471,250.7529,250.8718,101465.0
2019-11-20 14:50:00,274.16,274.96,274.15,274.82,114547.0,250.9084,251.6406,250.8993,251.5125,114547.0
2019-11-20 15:00:00,274.84,274.96,274.19,274.31,58864.0,251.5308,251.6406,250.9359,251.0457,58864.0
2019-11-20 15:10:00,274.29,274.54,274.17,274.21,33312.0,251.0274,251.2562,250.9176,250.9542,33312.0
2019-11-20 15:20:00,274.15,274.9,274.08,274.74,91015.0,250.8993,251.5857,250.8352,251.4393,91015.0
2019-11-20 15:30:00,274.71,274.97,274.39,274.56,116875.0,251.4118,251.6498,251.1189,251.2745,116875.0
2019-11-20 15:40:00,274.55,275.7,274.55,275.6,225626.0,251.2654,252.3178,251.2654,252.2263,225626.0
2019-11-20 15:50:00,275.66,276.03,275.23,275.54,449985.0,252.2812,252.6199,251.8877,252.1714,449985.0
2019-11-21 09:30:00,275.22,277.43,275.05,276.2,147654.0,251.8786,253.9011,251.723,252.7754,147654.0
2019-11-21 09:40:00,276.18,276.74,273.95,274.21,81151.0,252.7571,253.2696,250.7163,250.9542,81151.0
2019-11-21 09:50:00,274.22,276.42,273.97,275.49,138335.0,250.9634,252.9768,250.7346,252.1257,138335.0
2019-11-21 10:00:00,275.38,276.4,275.28,275.45,63022.0,252.025,252.9585,251.9335,252.089,63022.0
2019-11-21 10:10:00,275.22,275.35,274.5,275.23,33185.0,251.8786,251.9975,251.2196,251.8877,33185.0
2019-11-21 10:20:00,275.19,275.79,274.94,275.05,44640.0,251.8511,252.4002,251.6223,251.723,44640.0
2019-11-21 10:30:00,275.11,275.8,275.04,275.57,39297.0,251.7779,252.4094,251.7138,252.1989,39297.0
2019-11-21 10:40:00,275.57,275.89,275.32,275.6,35845.0,252.1989,252.4917,251.9701,252.2263,35845.0
2019-11-21 10:50:00,275.55,275.6,274.24,274.87,30509.0,252.1806,252.2263,250.9817,251.5582,30509.0
2019-11-21 11:00:00,274.73,274.73,273.91,274.68,80651.0,251.4301,251.4301,250.6797,251.3843,80651.0
2019-11-21 11:10:00,274.73,275.03,274.32,274.59,51731.0,251.4301,251.7047,251.0549,251.302,51731.0
2019-11-21 11:20:00,274.53,275.11,274.4,274.79,25588.0,251.2471,251.7779,251.1281,251.485,25588.0
2019-11-21 11:30:00,274.73,275.18,274.68,274.93,25590.0,251.4301,251.8419,251.3843,251.6131,25590.0
2019-11-21 11:40:00,275.0,275.38,274.87,275.31,16528.0,251.6772,252.025,251.5582,251.9609,16528.0
2019-11-21 11:50:00,275.38,275.52,275.06,275.16,16369.0,252.025,252.1531,251.7321,251.8236,16369.0
2019-11-21 12:00:00,275.22,275.73,275.2,275.66,24023.0,251.8786,252.3453,251.8602,252.2812,24023.0
2019-11-21 12:10:00,275.71,275.75,275.45,275.54,28157.0,252.327,252.3636,252.089,252.1714,28157.0
2019-11-21 12:20:00,275.51,275.79,275.34,275.7,72431.0,252.144,252.4002,251.9884,252.3178,72431.0
2019-11-21 12:30:00,275.67,276.26,275.53,276.16,52306.0,252.2904,252.8303,252.1623,252.7388,52306.0
2019-11-21 12:40:00,276.12,276.4,275.68,275.68,100877.0,252.7022,252.9585,252.2995,252.2995,100877.0
2019-11-21 12:50:00,275.72,275.85,275.33,275.47,23248.0,252.3361,252.4551,251.9792,252.1073,23248.0
2019-11-21 13:00:00,275.44,275.73,274.93,274.96,41642.0,252.0799,252.3453,251.6131,251.6406,41642.0
2019-11-21 13:10:00,274.97,275.63,274.83,275.61,23945.0,251.6498,252.2538,251.5216,252.2355,23945.0
2019-11-21 13:20:00,275.64,275.68,275.15,275.37,21080.0,252.2629,252.2995,251.8145,252.0158,21080.0
2019-11-21 13:30:00,275.42,275.68,275.38,275.45,17533.0,252.0616,252.2995,252.025,252.089,17533.0
2019-11-21 13:40:00,275.43,276.54,275.36,276.51,80258.0,252.0707,253.0866,252.0067,253.0591,80258.0
2019-11-21 13:50:00,276.49,276.79,276.08,276.44,81354.0,253.0408,253.3154,252.6656,252.9951,81354.0
2019-11-21 14:00:00,276.51,277.03,276.44,277.02,34926.0,253.0591,253.535,252.9951,253.5259,34926.0
2019-11-21 14:10:00,277.0,277.32,276.85,277.26,42332.0,253.5076,253.8004,253.3703,253.7455,42332.0
2019-11-21 14:20:00,277.28,277.4,277.01,277.17,18988.0,253.7638,253.8737,253.5167,253.6632,18988.0
2019-11-21 14:30:00,277.16,277.68,277.16,277.4,33742.0,253.654,254.1299,253.654,253.8737,33742.0
2019-11-21 14:40:00,277.45,277.59,277.26,277.34,34032.0,253.9194,254.0476,253.7455,253.8188,34032.0
2019-11-21 14:50:00,277.26,277.48,277.12,277.38,35472.0,253.7455,253.9469,253.6174,253.8554,35472.0
2019-11-21 15:00:00,277.4,277.5,276.76,276.86,39078.0,253.8737,253.9652,253.2879,253.3795,39078.0
2019-11-21 15:10:00,276.84,276.94,276.73,276.94,35984.0,253.3612,253.4527,253.2605,253.4527,35984.0
2019-11-21 15:20:00,276.93,276.95,276.61,276.61,32529.0,253.4435,253.4618,253.1507,253.1507,32529.0
2019-11-21 15:30:00,276.63,276.94,276.57,276.77,69462.0,253.169,253.4527,253.1141,253.2971,69462.0
2019-11-21 15:40:00,276.74,277.15,276.52,276.84,72870.0,253.2696,253.6449,253.0683,253.3612,72870.0
2019-11-21 15:50:00,276.78,276.84,276.3,276.57,193637.0,253.3062,253.3612,252.867,253.1141,193637.0
2019-11-22 09:30:00,276.53,277.53,275.0,275.72,140974.0,253.0774,253.9926,251.6772,252.3361,140974.0
2019-11-22 09:40:00,275.71,277.13,275.55,277.13,100588.0,252.327,253.6266,252.1806,253.6266,100588.0
2019-11-22 09:50:00,277.3,277.77,276.37,276.37,52421.0,253.7821,254.2123,252.931,252.931,52421.0
2019-11-22 10:00:00,276.37,276.84,275.58,276.15,79588.0,252.931,253.3612,252.208,252.7297,79588.0
2019-11-22 10:10:00,276.14,276.8,275.93,276.08,50976.0,252.7205,253.3246,252.5283,252.6656,50976.0
2019-11-22 10:20:00,276.06,276.2,275.25,275.75,59116.0,252.6473,252.7754,251.906,252.3636,59116.0
2019-11-22 10:30:00,275.81,276.46,275.11,275.78,91168.0,252.4185,253.0134,251.7779,252.3911,91168.0
2019-11-22 10:40:00,275.82,276.34,275.74,276.24,94109.0,252.4277,252.9036,252.3544,252.812,94109.0
2019-11-22 10:50:00,276.22,276.23,275.06,275.65,77887.0,252.7937,252.8029,251.7321,252.2721,77887.0
2019-11-22 11:00:00,275.65,276.1,275.45,275.81,62126.0,252.2721,252.6839,252.089,252.4185,62126.0
2019-11-22 11:10:00,275.88,275.92,275.3,275.54,44990.0,252.4826,252.5192,251.9518,252.1714,44990.0
2019-11-22 11:20:00,275.48,275.7,275.06,275.54,38659.0,252.1165,252.3178,251.7321,252.1714,38659.0
2019-11-22 11:30:00,275.48,275.78,275.32,275.73,29569.0,252.1165,252.3911,251.9701,252.3453,29569.0
2019-11-22 11:40:00,275.68,275.89,275.27,275.71,27258.0,252.2995,252.4917,251.9243,252.327,27258.0
2019-11-22 11:50:00,275.72,275.85,275.48,275.54,18418.0,252.3361,252.4551,252.1165,252.1714,18418.0
2019-11-22 12:00:00,275.54,275.98,275.54,275.81,16094.0,252.1714,252.5741,252.1714,252.4185,16094.0
2019-11-22 12:10:00,275.78,276.61,275.78,276.51,52598.0,252.3911,253.1507,252.3911,253.0591,52598.0
2019-11-22 12:20:00,276.48,276.98,276.41,276.75,43527.0,253.0317,253.4893,252.9676,253.2788,43527.0
2019-11-22 12:30:00,276.78,276.9,276.44,276.67,27220.0,253.3062,253.4161,252.9951,253.2056,27220.0
2019-11-22 12:40:00,276.66,276.81,276.51,276.7,19710.0,253.1964,253.3337,253.0591,253.233,19710.0
2019-11-22 12:50:00,276.71,276.93,276.7,276.88,18650.0,253.2422,253.4435,253.233,253.3978,18650.0
2019-11-22 13:00:00,276.83,276.93,276.47,276.54,19244.0,253.352,253.4435,253.0225,253.0866,19244.0
2019-11-22 13:10:00,276.54,276.69,276.15,276.18,24218.0,253.0866,253.2239,252.7297,252.7571,24218.0
2019-11-22 13:20:00,276.18,276.53,276.11,276.18,19616.0,252.7571,253.0774,252.6931,252.7571,19616.0
2019-11-22 13:30:00,276.15,276.34,276.09,276.33,17089.0,252.7297,252.9036,252.6748,252.8944,17089.0
2019-11-22 13:40:00,276.28,276.61,276.2,276.52,18463.0,252.8487,253.1507,252.7754,253.0683,18463.0
2019-11-22 13:50:00,276.39,276.65,276.26,276.6,18152.0,252.9493,253.1873,252.8303,253.1415,18152.0
2019-11-22 14:00:00,276.6,276.7,276.43,276.53,26594.0,253.1415,253.233,252.9859,253.0774,26594.0
2019-11-22 14:10:00,276.59,277.3,276.49,277.17,51470.0,253.1324,253.7821,253.0408,253.6632,51470.0
2019-11-22 14:20:00,277.23,277.35,276.8,276.89,45752.0,253.7181,253.8279,253.3246,253.4069,45752.0
2019-11-22 14:30:00,276.88,277.04,276.58,276.82,37274.0,253.3978,253.5442,253.1232,253.3429,37274.0
2019-11-22 14:40:00,276.77,277.08,276.63,276.71,24310.0,253.2971,253.5808,253.169,253.2422,24310.0
2019-11-22 14:50:00,276.74,276.83,276.54,276.58,27278.0,253.2696,253.352,253.0866,253.1232,27278.0
2019-11-22 15:00:00,276.63,276.65,276.32,276.56,16889.0,253.169,253.1873,252.8853,253.1049,16889.0
2019-11-22 15:10:00,276.51,276.74,276.49,276.71,17847.0,253.0591,253.2696,253.0408,253.2422,17847.0
2019-11-22 15:20:00,276.72,276.75,276.45,276.45,23812.0,253.2513,253.2788,253.0042,253.0042,23812.0
2019-11-22 15:30:00,276.43,276.7,276.37,276.45,34091.0,252.9859,253.233,252.931,253.0042,34091.0
2019-11-22 15:40:00,276.47,276.47,275.93,275.96,64461.0,253.0225,253.0225,252.5283,252.5558,64461.0
2019-11-22 15:50:00,275.95,277.04,275.77,276.78,254027.0,252.5466,253.5442,252.3819,253.3062,254027.0
2019-11-25 09:30:00,277.78,278.82,277.01,278.22,106391.0,254.2214,255.1732,253.5167,254.6241,106391.0
2019-11-25 09:40:00,278.3,278.81,277.65,278.73,78006.0,254.6973,255.1641,254.1025,255.0909,78006.0
2019-11-25 09:50:00,278.72,279.72,278.38,279.72,70073.0,255.0817,255.9969,254.7706,255.9969,70073.0
2019-11-25 10:00:00,279.72,280.0,279.38,279.62,73635.0,255.9969,256.2532,255.6857,255.9054,73635.0
2019-11-25 10:10:00,279.55,279.66,278.76,279.27,51647.0,255.8413,255.942,255.1183,255.5851,51647.0
2019-11-25 10:20:00,279.35,279.98,279.25,279.85,42244.0,255.6583,256.2349,255.5668,256.1159,42244.0
2019-11-25 10:30:00,279.88,280.44,279.76,280.23,146843.0,256.1433,256.6558,256.0335,256.4637,146843.0
2019-11-25 10:40:00,280.22,280.61,280.08,280.4,76496.0,256.4545,256.8114,256.3264,256.6192,76496.0
2019-11-25 10:50:00,280.42,280.42,279.26,279.47,76247.0,256.6375,256.6375,255.5759,255.7681,76247.0
2019-11-25 11:00:00,279.5,280.18,279.5,279.94,51927.0,255.7956,256.4179,255.7956,256.1982,51927.0
2019-11-25 11:10:00,279.92,280.05,279.67,280.0,32952.0,256.1799,256.2989,255.9511,256.2532,32952.0
2019-11-25 11:20:00,280.04,280.64,280.0,280.27,28892.0,256.2898,256.8389,256.2532,256.5003,28892.0
2019-11-25 11:30:00,280.27,280.65,280.24,280.44,21783.0,256.5003,256.848,256.4728,256.6558,21783.0
2019-11-25 11:40:00,280.49,281.08,280.31,281.0,70149.0,256.7016,257.2416,256.5369,257.1683,70149.0
2019-11-25 11:50:00,281.03,281.46,280.3,280.57,69994.0,257.1958,257.5893,256.5277,256.7748,69994.0
2019-11-25 12:00:00,280.57,281.1,280.46,280.97,57970.0,256.7748,257.2599,256.6741,257.1409,57970.0
2019-11-25 12:10:00,280.97,281.37,280.74,280.81,49676.0,257.1409,257.507,256.9304,256.9945,49676.0
2019-11-25 12:20:00,280.87,281.13,280.42,281.02,82433.0,257.0494,257.2873,256.6375,257.1867,82433.0
2019-11-25 12:30:00,280.9,281.15,280.72,280.85,32811.0,257.0768,257.3056,256.9121,257.0311,32811.0
2019-11-25 12:40:00,280.86,281.18,280.77,281.14,38199.0,257.0402,257.3331,256.9579,257.2965,38199.0
2019-11-25 12:50:00,281.12,281.17,280.49,281.13,42919.0,257.2782,257.3239,256.7016,257.2873,42919.0
2019-11-25 13:00:00,281.1,281.44,281.05,281.21,69805.0,257.2599,257.571,257.2141,257.3605,69805.0
2019-11-25 13:10:00,281.21,281.62,280.88,281.57,47734.0,257.3605,257.7358,257.0585,257.69,47734.0
2019-11-25 13:20:00,281.5,282.02,281.41,281.94,41461.0,257.6259,258.1018,257.5436,258.0286,41461.0
2019-11-25 13:30:00,281.91,282.22,281.76,282.15,50335.0,258.0012,258.2849,257.8639,258.2208,50335.0
2019-11-25 13:40:00,282.16,282.35,281.81,281.97,79862.0,258.23,258.4039,257.9097,258.0561,79862.0
2019-11-25 13:50:00,281.96,282.2,281.81,282.07,42421.0,258.0469,258.2666,257.9097,258.1476,42421.0
2019-11-25 14:00:00,282.02,282.17,281.88,282.01,33298.0,258.1018,258.2391,257.9737,258.0927,33298.0
2019-11-25 14:10:00,282.04,282.15,281.82,282.0,41521.0,258.1201,258.2208,257.9188,258.0835,41521.0
2019-11-25 14:20:00,281.97,282.0,281.54,281.97,68424.0,258.0561,258.0835,257.6626,258.0561,68424.0
2019-11-25 14:30:00,282.0,282.25,281.71,281.77,56969.0,258.0835,258.3123,257.8181,257.873,56969.0
2019-11-25 14:40:00,281.74,282.12,281.61,282.03,52166.0,257.8456,258.1934,257.7266,258.111,52166.0
2019-11-25 14:50:00,282.03,282.68,282.03,282.57,79491.0,258.111,258.7059,258.111,258.6052,79491.0
2019-11-25 15:00:00,282.56,282.75,282.16,282.38,135257.0,258.596,258.7699,258.23,258.4313,135257.0
2019-11-25 15:10:00,282.4,282.59,282.1,282.49,51913.0,258.4496,258.6235,258.1751,258.532,51913.0
2019-11-25 15:20:00,282.5,282.72,282.36,282.61,60966.0,258.5411,258.7425,258.413,258.6418,60966.0
2019-11-25 15:30:00,282.64,283.0,282.54,282.86,91858.0,258.6693,258.9987,258.5777,258.8706,91858.0
2019-11-25 15:40:00,282.86,282.9,282.51,282.73,90581.0,258.8706,258.9072,258.5503,258.7516,90581.0
2019-11-25 15:50:00,282.71,282.89,282.39,282.61,327249.0,258.7333,258.8981,258.4405,258.6418,327249.0
2019-11-26 09:30:00,280.71,281.84,280.25,280.81,184360.0,256.9029,257.9371,256.482,256.9945,184360.0
2019-11-26 09:40:00,280.72,281.77,280.5,281.77,80301.0,256.9121,257.873,256.7108,257.873,80301.0
2019-11-26 09:50:00,281.91,281.97,281.21,281.85,53181.0,258.0012,258.0561,257.3605,257.9463,53181.0
2019-11-26 10:00:00,281.74,281.9,281.3,281.75,65293.0,257.8456,257.992,257.4429,257.8547,65293.0
2019-11-26 10:10:00,281.72,282.04,281.56,281.95,43508.0,257.8273,258.1201,257.6809,258.0378,43508.0
2019-11-26 10:20:00,281.87,282.25,281.77,281.9,71388.0,257.9646,258.3123,257.873,257.992,71388.0
2019-11-26 10:30:00,281.89,282.07,281.47,281.58,79608.0,257.9829,258.1476,257.5985,257.6992,79608.0
2019-11-26 10:40:00,281.51,281.78,281.15,281.5,33130.0,257.6351,257.8822,257.3056,257.6259,33130.0
2019-11-26 10:50:00,281.51,281.98,281.41,281.75,30084.0,257.6351,258.0652,257.5436,257.8547,30084.0
2019-11-26 11:00:00,281.73,281.74,281.19,281.4,28983.0,257.8364,257.8456,257.3422,257.5344,28983.0
2019-11-26 11:10:00,281.41,281.62,281.0,281.05,97173.0,257.5436,257.7358,257.1683,257.2141,97173.0
2019-11-26 11:20:00,281.0,281.06,280.55,280.73,36066.0,257.1683,257.2233,256.7565,256.9212,36066.0
2019-11-26 11:30:00,280.73,281.31,280.67,281.12,45076.0,256.9212,257.4521,256.8663,257.2782,45076.0
2019-11-26 11:40:00,281.11,281.41,280.95,281.29,18383.0,257.269,257.5436,257.1226,257.4338,18383.0
2019-11-26 11:50:00,281.4,281.48,281.04,281.37,20803.0,257.5344,257.6076,257.205,257.507,20803.0
2019-11-26 12:00:00,281.37,281.52,281.15,281.52,23120.0,257.507,257.6442,257.3056,257.6442,23120.0
2019-11-26 12:10:00,281.55,281.72,281.34,281.47,18759.0,257.6717,257.8273,257.4795,257.5985,18759.0
2019-11-26 12:20:00,281.45,281.82,281.43,281.45,32542.0,257.5802,257.9188,257.5619,257.5802,32542.0
2019-11-26 12:30:00,281.44,281.66,281.42,281.55,11850.0,257.571,257.7724,257.5527,257.6717,11850.0
2019-11-26 12:40:00,281.51,281.63,281.19,281.5,26919.0,257.6351,257.7449,257.3422,257.6259,26919.0
2019-11-26 12:50:00,281.56,281.63,281.21,281.24,28669.0,257.6809,257.7449,257.3605,257.388,28669.0
2019-11-26 13:00:00,281.19,281.38,281.01,281.1,30484.0,257.3422,257.5161,257.1775,257.2599,30484.0
2019-11-26 13:10:00,281.05,281.14,280.16,280.6,53282.0,257.2141,257.2965,256.3996,256.8023,53282.0
2019-11-26 13:20:00,280.6,281.11,280.6,281.09,18829.0,256.8023,257.269,256.8023,257.2507,18829.0
2019-11-26 13:30:00,281.07,281.35,281.01,281.35,34936.0,257.2324,257.4887,257.1775,257.4887,34936.0
2019-11-26 13:40:00,281.3,281.3,280.82,280.96,20792.0,257.4429,257.4429,257.0036,257.1317,20792.0
2019-11-26 13:50:00,280.93,281.03,280.75,280.89,24113.0,257.1043,257.1958,256.9396,257.0677,24113.0
2019-11-26 14:00:00,280.92,281.15,280.92,281.11,17034.0,257.0951,257.3056,257.0951,257.269,17034.0
2019-11-26 14:10:00,281.09,281.2,280.89,281.01,24469.0,257.2507,257.3514,257.0677,257.1775,24469.0
2019-11-26 14:20:00,281.05,281.05,280.67,280.73,18895.0,257.2141,257.2141,256.8663,256.9212,18895.0
2019-11-26 14:30:00,280.7,280.94,280.5,280.83,28467.0,256.8938,257.1134,256.7108,257.0128,28467.0
2019-11-26 14:40:00,280.85,280.9,280.7,280.86,21208.0,257.0311,257.0768,256.8938,257.0402,21208.0
2019-11-26 14:50:00,280.88,281.09,280.85,280.86,17453.0,257.0585,257.2507,257.0311,257.0402,17453.0
2019-11-26 15:00:00,280.84,280.84,280.24,280.47,36423.0,257.0219,257.0219,256.4728,256.6833,36423.0
2019-11-26 15:10:00,280.49,280.54,280.27,280.54,29271.0,256.7016,256.7474,256.5003,256.7474,29271.0
2019-11-26 15:20:00,280.54,280.95,280.54,280.95,37917.0,256.7474,257.1226,256.7474,257.1226,37917.0
2019-11-26 15:30:00,280.93,281.29,280.81,281.24,34799.0,257.1043,257.4338,256.9945,257.388,34799.0
2019-11-26 15:40:00,281.24,281.44,281.2,281.24,50754.0,257.388,257.571,257.3514,257.388,50754.0
2019-11-26 15:50:00,281.23,281.62,280.99,281.39,265333.0,257.3788,257.7358,257.1592,257.5253,265333.0
2019-11-27 09:30:00,281.01,281.93,279.37,279.86,114356.0,257.1775,258.0195,255.6766,256.125,114356.0
2019-11-27 09:40:00,279.95,281.76,279.67,280.19,41715.0,256.2074,257.8639,255.9511,256.427,41715.0
2019-11-27 09:50:00,280.2,281.13,280.2,280.63,30706.0,256.4362,257.2873,256.4362,256.8297,30706.0
2019-11-27 10:00:00,280.46,280.75,279.97,280.74,44803.0,256.6741,256.9396,256.2257,256.9304,44803.0
2019-11-27 10:10:00,280.68,280.81,279.6,279.85,31669.0,256.8755,256.9945,255.8871,256.1159,31669.0
2019-11-27 10:20:00,279.86,280.71,279.77,280.57,23563.0,256.125,256.9029,256.0427,256.7748,23563.0
2019-11-27 10:30:00,280.51,280.61,279.47,279.57,57386.0,256.7199,256.8114,255.7681,255.8596,57386.0
2019-11-27 10:40:00,279.64,280.31,279.62,280.12,24800.0,255.9237,256.5369,255.9054,256.363,24800.0
2019-11-27 10:50:00,280.12,280.72,279.74,280.66,29154.0,256.363,256.9121,256.0152,256.8572,29154.0
2019-11-27 11:00:00,280.64,280.8,280.26,280.53,113844.0,256.8389,256.9853,256.4911,256.7382,113844.0
2019-11-27 11:10:00,280.56,280.73,279.98,280.0,49409.0,256.7657,256.9212,256.2349,256.2532,49409.0
2019-11-27 11:20:00,280.0,280.1,279.24,279.44,61332.0,256.2532,256.3447,255.5576,255.7407,61332.0
2019-11-27 11:30:00,279.44,279.96,279.25,279.84,35824.0,255.7407,256.2166,255.5668,256.1067,35824.0
2019-11-27 11:40:00,279.85,279.95,279.45,279.61,27646.0,256.1159,256.2074,255.7498,255.8962,27646.0
2019-11-27 11:50:00,279.53,279.65,279.14,279.15,30903.0,255.823,255.9328,255.4661,255.4752,30903.0
2019-11-27 12:00:00,279.18,279.21,278.69,278.82,38846.0,255.5027,255.5302,255.0543,255.1732,38846.0
2019-11-27 12:10:00,278.83,279.58,278.72,279.36,33910.0,255.1824,255.8688,255.0817,255.6674,33910.0
2019-11-27 12:20:00,279.3,279.5,279.21,279.48,17363.0,255.6125,255.7956,255.5302,255.7773,17363.0
2019-11-27 12:30:00,279.47,279.57,279.23,279.51,10663.0,255.7681,255.8596,255.5485,255.8047,10663.0
2019-11-27 12:40:00,279.52,279.65,279.38,279.44,15534.0,255.8139,255.9328,255.6857,255.7407,15534.0
2019-11-27 12:50:00,279.52,279.9,279.52,279.85,9866.0,255.8139,256.1616,255.8139,256.1159,9866.0
2019-11-27 13:00:00,279.8,280.31,279.75,280.19,66399.0,256.0701,256.5369,256.0244,256.427,66399.0
2019-11-27 13:10:00,280.23,280.69,280.03,280.61,93815.0,256.4637,256.8846,256.2806,256.8114,93815.0
2019-11-27 13:20:00,280.58,281.05,280.57,280.85,21278.0,256.784,257.2141,256.7748,257.0311,21278.0
2019-11-27 13:30:00,280.86,281.07,280.81,281.07,20301.0,257.0402,257.2324,256.9945,257.2324,20301.0
2019-11-27 13:40:00,281.12,281.31,280.96,281.31,14070.0,257.2782,257.4521,257.1317,257.4521,14070.0
2019-11-27 13:50:00,281.31,281.44,281.09,281.18,21474.0,257.4521,257.571,257.2507,257.3331,21474.0
2019-11-27 14:00:00,281.17,281.17,280.85,281.07,16884.0,257.3239,257.3239,257.0311,257.2324,16884.0
2019-11-27 14:10:00,281.12,281.22,281.09,281.14,12190.0,257.2782,257.3697,257.2507,257.2965,12190.0
2019-11-27 14:20:00,281.14,281.28,281.09,281.14,18204.0,257.2965,257.4246,257.2507,257.2965,18204.0
2019-11-27 14:30:00,281.15,281.21,280.98,281.04,16231.0,257.3056,257.3605,257.15,257.205,16231.0
2019-11-27 14:40:00,281.07,281.27,280.95,281.03,29542.0,257.2324,257.4154,257.1226,257.1958,29542.0
2019-11-27 14:50:00,281.04,281.05,280.51,280.51,21052.0,257.205,257.2141,256.7199,256.7199,21052.0
2019-11-27 15:00:00,280.53,280.86,280.53,280.78,13766.0,256.7382,257.0402,256.7382,256.967,13766.0
2019-11-27 15:10:00,280.79,280.93,280.74,280.89,15459.0,256.9762,257.1043,256.9304,257.0677,15459.0
2019-11-27 15:20:00,280.87,280.9,280.56,280.64,19377.0,257.0494,257.0768,256.7657,256.8389,19377.0
2019-11-27 15:30:00,280.65,281.01,280.49,280.55,24232.0,256.848,257.1775,256.7016,256.7565,24232.0
2019-11-27 15:40:00,280.55,280.66,280.43,280.51,44281.0,256.7565,256.8572,256.6467,256.7199,44281.0
2019-11-27 15:50:00,280.51,280.86,280.51,280.67,100917.0,256.7199,257.0402,256.7199,256.8663,100917.0
2019-11-29 09:30:00,278.1,280.49,277.33,279.89,100626.0,254.5143,256.7016,253.8096,256.1525,100626.0
2019-11-29 09:40:00,279.95,280.04,279.03,279.94,27742.0,256.2074,256.2898,255.3654,256.1982,27742.0
2019-11-29 09:50:00,279.9,280.19,278.99,279.59,38411.0,256.1616,256.427,255.3288,255.8779,38411.0
2019-11-29 10:00:00,279.58,279.89,278.9,279.76,46538.0,255.8688,256.1525,255.2464,256.0335,46538.0
2019-11-29 10:10:00,279.69,280.17,279.59,279.8,33922.0,255.9694,256.4087,255.8779,256.0701,33922.0
2019-11-29 10:20:00,279.77,280.23,279.75,280.02,23692.0,256.0427,256.4637,256.0244,256.2715,23692.0
2019-11-29 10:30:00,279.96,280.0,279.04,279.39,19790.0,256.2166,256.2532,255.3746,255.6949,19790.0
2019-11-29 10:40:00,279.36,279.45,279.06,279.2,13556.0,255.6674,255.7498,255.3929,255.521,13556.0
2019-11-29 10:50:00,279.17,279.23,278.76,279.01,20757.0,255.4936,255.5485,255.1183,255.3471,20757.0
2019-11-29 11:00:00,278.96,279.31,278.92,279.17,17093.0,255.3014,255.6217,255.2648,255.4936,17093.0
2019-11-29 11:10:00,279.18,279.32,278.86,279.05,17478.0,255.5027,255.6308,255.2098,255.3837,17478.0
2019-11-29 11:20:00,278.96,279.03,278.65,278.97,36052.0,255.3014,255.3654,255.0177,255.3105,36052.0
2019-11-29 11:30:00,278.94,279.02,278.61,278.9,22868.0,255.2831,255.3563,254.981,255.2464,22868.0
2019-11-29 11:40:00,278.9,278.9,278.53,278.62,28700.0,255.2464,255.2464,254.9078,254.9902,28700.0
2019-11-29 11:50:00,278.6,279.75,278.44,279.74,30226.0,254.9719,256.0244,254.8255,256.0152,30226.0
2019-11-29 12:00:00,279.7,280.92,279.66,280.62,78631.0,255.9786,257.0951,255.942,256.8206,78631.0
2019-11-29 12:10:00,280.62,280.73,279.95,280.1,23199.0,256.8206,256.9212,256.2074,256.3447,23199.0
2019-11-29 12:20:00,280.04,280.06,279.78,279.91,21623.0,256.2898,256.3081,256.0518,256.1708,21623.0
2019-11-29 12:30:00,279.93,280.47,279.91,280.3,22809.0,256.1891,256.6833,256.1708,256.5277,22809.0
2019-11-29 12:40:00,280.3,280.45,280.11,280.11,31575.0,256.5277,256.665,256.3538,256.3538,31575.0
2019-11-29 12:50:00,280.06,280.53,279.79,280.03,141015.0,256.3081,256.7382,256.061,256.2806,141015.0
2019-12-02 09:30:00,281.78,281.89,280.51,280.93,128014.0,257.8822,257.9829,256.7199,257.1043,128014.0
2019-12-02 09:40:00,280.93,282.0,280.26,280.57,62551.0,257.1043,258.0835,256.4911,256.7748,62551.0
2019-12-02 09:50:00,280.47,281.13,280.01,280.22,26977.0,256.6833,257.2873,256.2623,256.4545,26977.0
2019-12-02 10:00:00,280.01,280.92,279.65,280.42,51535.0,256.2623,257.0951,255.9328,256.6375,51535.0
2019-12-02 10:10:00,280.42,280.6,279.64,279.69,38617.0,256.6375,256.8023,255.9237,255.9694,38617.0
2019-12-02 10:20:00,279.75,280.27,279.5,279.64,31249.0,256.0244,256.5003,255.7956,255.9237,31249.0
2019-12-02 10:30:00,279.58,279.89,279.19,279.74,32786.0,255.8688,256.1525,255.5119,256.0152,32786.0
2019-12-02 10:40:00,279.76,280.1,279.59,280.06,33925.0,256.0335,256.3447,255.8779,256.3081,33925.0
2019-12-02 10:50:00,279.98,280.21,279.66,279.9,37985.0,256.2349,256.4453,255.942,256.1616,37985.0
2019-12-02 11:00:00,279.87,279.98,279.17,279.52,46139.0,256.1342,256.2349,255.4936,255.8139,46139.0
2019-12-02 11:10:00,279.52,279.71,279.19,279.71,26985.0,255.8139,255.9878,255.5119,255.9878,26985.0
2019-12-02 11:20:00,279.72,279.88,279.59,279.72,25311.0,255.9969,256.1433,255.8779,255.9969,25311.0
2019-12-02 11:30:00,279.7,279.72,278.56,278.98,38948.0,255.9786,255.9969,254.9353,255.3197,38948.0
2019-12-02 11:40:00,278.98,279.18,278.84,279.16,19116.0,255.3197,255.5027,255.1915,255.4844,19116.0
2019-12-02 11:50:00,279.15,279.35,278.83,279.28,27948.0,255.4752,255.6583,255.1824,255.5942,27948.0
2019-12-02 12:00:00,279.35,280.03,279.35,279.96,17970.0,255.6583,256.2806,255.6583,256.2166,17970.0
2019-12-02 12:10:00,279.94,280.13,279.62,279.85,16862.0,256.1982,256.3721,255.9054,256.1159,16862.0
2019-12-02 12:20:00,279.86,280.27,279.39,280.0,22254.0,256.125,256.5003,255.6949,256.2532,22254.0
2019-12-02 12:30:00,279.96,279.98,279.33,279.46,25010.0,256.2166,256.2349,255.64,255.759,25010.0
2019-12-02 12:40:00,279.47,279.83,279.37,279.42,21629.0,255.7681,256.0976,255.6766,255.7223,21629.0
2019-12-02 12:50:00,279.42,279.77,279.4,279.54,19115.0,255.7223,256.0427,255.704,255.8322,19115.0
2019-12-02 13:00:00,279.56,279.9,279.4,279.9,17624.0,255.8505,256.1616,255.704,256.1616,17624.0
2019-12-02 13:10:00,279.85,280.14,279.77,279.89,15469.0,256.1159,256.3813,256.0427,256.1525,15469.0
2019-12-02 13:20:00,279.89,280.1,279.82,280.09,28221.0,256.1525,256.3447,256.0884,256.3355,28221.0
2019-12-02 13:30:00,280.16,280.49,280.03,280.03,25695.0,256.3996,256.7016,256.2806,256.2806,25695.0
2019-12-02 13:40:00,280.01,280.28,279.87,280.23,19648.0,256.2623,256.5094,256.1342,256.4637,19648.0
2019-12-02 13:50:00,280.25,280.31,279.97,279.98,26423.0,256.482,256.5369,256.2257,256.2349,26423.0
2019-12-02 14:00:00,279.98,280.32,279.8,280.14,35124.0,256.2349,256.546,256.0701,256.3813,35124.0
2019-12-02 14:10:00,280.14,280.27,280.03,280.23,23895.0,256.3813,256.5003,256.2806,256.4637,23895.0
2019-12-02 14:20:00,280.21,280.31,279.98,280.31,23922.0,256.4453,256.5369,256.2349,256.5369,23922.0
2019-12-02 14:30:00,280.32,280.45,280.13,280.43,31834.0,256.546,256.665,256.3721,256.6467,31834.0
2019-12-02 14:40:00,280.43,280.64,280.33,280.36,31255.0,256.6467,256.8389,256.5552,256.5826,31255.0
2019-12-02 14:50:00,280.34,280.42,280.03,280.07,29205.0,256.5643,256.6375,256.2806,256.3172,29205.0
2019-12-02 15:00:00,280.09,280.09,279.83,279.95,27826.0,256.3355,256.3355,256.0976,256.2074,27826.0
2019-12-02 15:10:00,279.94,280.0,279.75,279.78,21139.0,256.1982,256.2532,256.0244,256.0518,21139.0
2019-12-02 15:20:00,279.76,279.95,279.59,279.86,29975.0,256.0335,256.2074,255.8779,256.125,29975.0
2019-12-02 15:30:00,279.82,280.27,279.69,280.16,45178.0,256.0884,256.5003,255.9694,256.3996,45178.0
2019-12-02 15:40:00,280.12,280.31,279.9,279.93,54684.0,256.363,256.5369,256.1616,256.1891,54684.0
2019-12-02 15:50:00,279.91,280.02,279.57,279.82,229048.0,256.1708,256.2715,255.8596,256.0884,229048.0
2019-12-03 09:30:00,276.97,278.32,273.85,278.13,180068.0,253.4801,254.7156,250.6247,254.5418,180068.0
2019-12-03 09:40:00,278.02,278.42,276.2,276.65,103248.0,254.4411,254.8072,252.7754,253.1873,103248.0
2019-12-03 09:50:00,276.77,276.77,275.37,276.13,84297.0,253.2971,253.2971,252.0158,252.7114,84297.0
2019-12-03 10:00:00,276.11,276.68,275.98,276.25,64304.0,252.6931,253.2147,252.5741,252.8212,64304.0
2019-12-03 10:10:00,276.3,276.55,275.76,276.08,66387.0,252.867,253.0958,252.3728,252.6656,66387.0
2019-12-03 10:20:00,276.03,276.21,274.7,275.18,95623.0,252.6199,252.7846,251.4027,251.8419,95623.0
2019-12-03 10:30:00,275.15,275.61,274.55,275.12,52995.0,251.8145,252.2355,251.2654,251.787,52995.0
2019-12-03 10:40:00,275.02,276.29,274.9,275.46,45511.0,251.6955,252.8578,251.5857,252.0982,45511.0
2019-12-03 10:50:00,275.41,276.27,275.37,276.08,33135.0,252.0524,252.8395,252.0158,252.6656,33135.0
2019-12-03 11:00:00,275.99,276.18,275.23,276.05,48955.0,252.5832,252.7571,251.8877,252.6382,48955.0
2019-12-03 11:10:00,276.06,276.87,275.92,276.33,49271.0,252.6473,253.3886,252.5192,252.8944,49271.0
2019-12-03 11:20:00,276.36,276.83,276.05,276.63,30673.0,252.9219,253.352,252.6382,253.169,30673.0
2019-12-03 11:30:00,276.57,276.98,276.05,276.92,24119.0,253.1141,253.4893,252.6382,253.4344,24119.0
2019-12-03 11:40:00,277.0,277.5,277.0,277.44,30398.0,253.5076,253.9652,253.5076,253.9103,30398.0
2019-12-03 11:50:00,277.37,277.92,277.18,277.72,45629.0,253.8462,254.3496,253.6723,254.1665,45629.0
2019-12-03 12:00:00,277.66,277.77,277.23,277.48,20134.0,254.1116,254.2123,253.7181,253.9469,20134.0
2019-12-03 12:10:00,277.44,277.83,277.31,277.7,31181.0,253.9103,254.2672,253.7913,254.1482,31181.0
2019-12-03 12:20:00,277.68,277.92,277.56,277.69,17957.0,254.1299,254.3496,254.0201,254.1391,17957.0
2019-12-03 12:30:00,277.74,278.0,277.58,277.9,21024.0,254.1848,254.4228,254.0384,254.3313,21024.0
2019-12-03 12:40:00,277.84,278.11,277.74,277.97,58894.0,254.2763,254.5234,254.1848,254.3953,58894.0
2019-12-03 12:50:00,277.94,278.03,277.05,277.27,37369.0,254.3679,254.4502,253.5533,253.7547,37369.0
2019-12-03 13:00:00,277.22,277.63,276.93,276.93,69276.0,253.7089,254.0842,253.4435,253.4435,69276.0
2019-12-03 13:10:00,276.9,277.38,276.84,276.98,53911.0,253.4161,253.8554,253.3612,253.4893,53911.0
2019-12-03 13:20:00,276.96,277.42,276.85,277.16,31213.0,253.471,253.892,253.3703,253.654,31213.0
2019-12-03 13:30:00,277.11,277.48,277.09,277.24,22185.0,253.6083,253.9469,253.59,253.7272,22185.0
2019-12-03 13:40:00,277.22,277.28,276.96,277.05,30858.0,253.7089,253.7638,253.471,253.5533,30858.0
2019-12-03 13:50:00,277.0,277.03,276.64,276.85,19422.0,253.5076,253.535,253.1781,253.3703,19422.0
2019-12-03 14:00:00,276.82,277.04,276.44,276.52,37501.0,253.3429,253.5442,252.9951,253.0683,37501.0
2019-12-03 14:10:00,276.55,276.62,276.12,276.29,15080.0,253.0958,253.1598,252.7022,252.8578,15080.0
2019-12-03 14:20:00,276.29,276.34,276.04,276.31,32713.0,252.8578,252.9036,252.629,252.8761,32713.0
2019-12-03 14:30:00,276.31,276.41,276.11,276.29,17233.0,252.8761,252.9676,252.6931,252.8578,17233.0
2019-12-03 14:40:00,276.27,276.37,276.03,276.19,46836.0,252.8395,252.931,252.6199,252.7663,46836.0
2019-12-03 14:50:00,276.2,276.4,276.01,276.28,28599.0,252.7754,252.9585,252.6016,252.8487,28599.0
2019-12-03 15:00:00,276.34,276.4,276.1,276.26,39086.0,252.9036,252.9585,252.6839,252.8303,39086.0
2019-12-03 15:10:00,276.26,276.41,276.14,276.36,38096.0,252.8303,252.9676,252.7205,252.9219,38096.0
2019-12-03 15:20:00,276.36,277.05,276.35,276.99,47799.0,252.9219,253.5533,252.9127,253.4984,47799.0
2019-12-03 15:30:00,277.0,277.2,276.74,276.98,43719.0,253.5076,253.6906,253.2696,253.4893,43719.0
2019-12-03 15:40:00,277.02,277.05,276.67,277.03,66340.0,253.5259,253.5533,253.2056,253.535,66340.0
2019-12-03 15:50:00,277.05,277.25,276.77,276.9,162971.0,253.5533,253.7364,253.2971,253.4161,162971.0
2019-12-04 09:30:00,281.62,281.84,279.15,280.83,223390.0,257.7358,257.9371,255.4752,257.0128,223390.0
2019-12-04 09:40:00,280.84,280.95,279.59,280.76,80507.0,257.0219,257.1226,255.8779,256.9487,80507.0
2019-12-04 09:50:00,280.63,280.76,278.65,278.91,87957.0,256.8297,256.9487,255.0177,255.2556,87957.0
2019-12-04 10:00:00,278.8,280.08,278.71,279.54,63240.0,255.1549,256.3264,255.0726,255.8322,63240.0
2019-12-04 10:10:00,279.5,280.04,279.04,280.0,48122.0,255.7956,256.2898,255.3746,256.2532,48122.0
2019-12-04 10:20:00,280.03,280.07,279.1,279.49,38228.0,256.2806,256.3172,255.4295,255.7864,38228.0
2019-12-04 10:30:00,279.54,280.25,279.5,280.11,46718.0,255.8322,256.482,255.7956,256.3538,46718.0
2019-12-04 10:40:00,280.1,280.19,279.53,279.64,49131.0,256.3447,256.427,255.823,255.9237,49131.0
2019-12-04 10:50:00,279.61,280.05,279.41,279.9,31051.0,255.8962,256.2989,255.7132,256.1616,31051.0
2019-12-04 11:00:00,279.82,280.04,279.52,279.79,34300.0,256.0884,256.2898,255.8139,256.061,34300.0
2019-12-04 11:10:00,279.75,279.87,278.91,279.07,34330.0,256.0244,256.1342,255.2556,255.402,34330.0
2019-12-04 11:20:00,279.07,279.5,278.65,278.69,32335.0,255.402,255.7956,255.0177,255.0543,32335.0
2019-12-04 11:30:00,278.77,279.17,278.64,279.0,17905.0,255.1275,255.4936,255.0085,255.338,17905.0
2019-12-04 11:40:00,279.0,279.38,278.72,278.76,12676.0,255.338,255.6857,255.0817,255.1183,12676.0
2019-12-04 11:50:00,278.82,279.4,278.75,279.23,35415.0,255.1732,255.704,255.1092,255.5485,35415.0
2019-12-04 12:00:00,279.18,279.58,279.07,279.46,24584.0,255.5027,255.8688,255.402,255.759,24584.0
2019-12-04 12:10:00,279.46,279.58,279.17,279.36,52690.0,255.759,255.8688,255.4936,255.6674,52690.0
2019-12-04 12:20:00,279.41,279.45,279.12,279.43,28304.0,255.7132,255.7498,255.4478,255.7315,28304.0
2019-12-04 12:30:00,279.35,279.4,279.11,279.17,18060.0,255.6583,255.704,255.4386,255.4936,18060.0
2019-12-04 12:40:00,279.11,279.6,279.06,279.49,16877.0,255.4386,255.8871,255.3929,255.7864,16877.0
2019-12-04 12:50:00,279.5,279.53,278.98,279.06,13847.0,255.7956,255.823,255.3197,255.3929,13847.0
2019-12-04 13:00:00,279.0,279.64,278.98,279.54,17304.0,255.338,255.9237,255.3197,255.8322,17304.0
2019-12-04 13:10:00,279.53,279.59,279.16,279.25,33632.0,255.823,255.8779,255.4844,255.5668,33632.0
2019-12-04 13:20:00,279.25,279.51,279.14,279.41,10688.0,255.5668,255.8047,255.4661,255.7132,10688.0
2019-12-04 13:30:00,279.47,279.71,279.41,279.65,14676.0,255.7681,255.9878,255.7132,255.9328,14676.0
2019-12-04 13:40:00,279.65,280.04,279.64,279.9,20424.0,255.9328,256.2898,255.9237,256.1616,20424.0
2019-12-04 13:50:00,279.92,280.0,279.65,279.78,25658.0,256.1799,256.2532,255.9328,256.0518,25658.0
2019-12-04 14:00:00,279.79,279.85,279.56,279.58,30832.0,256.061,256.1159,255.8505,255.8688,30832.0
2019-12-04 14:10:00,279.62,279.77,279.51,279.75,13726.0,255.9054,256.0427,255.8047,256.0244,13726.0
2019-12-04 14:20:00,279.8,279.8,279.56,279.79,17518.0,256.0701,256.0701,255.8505,256.061,17518.0
2019-12-04 14:30:00,279.79,280.02,279.71,280.0,20102.0,256.061,256.2715,255.9878,256.2532,20102.0
2019-12-04 14:40:00,279.98,280.0,279.87,279.89,18224.0,256.2349,256.2532,256.1342,256.1525,18224.0
2019-12-04 14:50:00,279.9,280.0,279.83,279.86,19253.0,256.1616,256.2532,256.0976,256.125,19253.0
2019-12-04 15:00:00,279.83,280.03,279.82,279.94,30161.0,256.0976,256.2806,256.0884,256.1982,30161.0
2019-12-04 15:10:00,279.94,279.96,279.38,279.44,41374.0,256.1982,256.2166,255.6857,255.7407,41374.0
2019-12-04 15:20:00,279.44,279.7,279.41,279.51,22205.0,255.7407,255.9786,255.7132,255.8047,22205.0
2019-12-04 15:30:00,279.53,279.95,279.51,279.87,42414.0,255.823,256.2074,255.8047,256.1342,42414.0
2019-12-04 15:40:00,279.86,280.04,279.64,279.95,64161.0,256.125,256.2898,255.9237,256.2074,64161.0
2019-12-04 15:50:00,279.94,280.01,279.19,279.39,160442.0,256.1982,256.2623,255.5119,255.6949,160442.0
2019-12-05 09:30:00,279.24,279.98,277.51,277.96,111061.0,255.5576,256.2349,253.9743,254.3862,111061.0
2019-12-05 09:40:00,277.98,279.06,277.44,278.84,57062.0,254.4045,255.3929,253.9103,255.1915,57062.0
2019-12-05 09:50:00,278.79,279.0,278.35,278.5,40246.0,255.1458,255.338,254.7431,254.8804,40246.0
2019-12-05 10:00:00,278.64,278.86,278.09,278.14,44812.0,255.0085,255.2098,254.5051,254.5509,44812.0
2019-12-05 10:10:00,278.25,279.57,278.24,279.19,35576.0,254.6516,255.8596,254.6424,255.5119,35576.0
2019-12-05 10:20:00,279.23,279.4,279.02,279.24,22731.0,255.5485,255.704,255.3563,255.5576,22731.0
2019-12-05 10:30:00,279.19,279.77,279.05,279.18,20401.0,255.5119,256.0427,255.3837,255.5027,20401.0
2019-12-05 10:40:00,279.18,279.49,279.1,279.2,25735.0,255.5027,255.7864,255.4295,255.521,25735.0
2019-12-05 10:50:00,279.17,279.48,278.94,279.22,45797.0,255.4936,255.7773,255.2831,255.5393,45797.0
2019-12-05 11:00:00,279.14,279.34,278.76,279.1,23389.0,255.4661,255.6491,255.1183,255.4295,23389.0
2019-12-05 11:10:00,279.12,279.28,278.78,279.28,27771.0,255.4478,255.5942,255.1366,255.5942,27771.0
2019-12-05 11:20:00,279.22,279.77,279.11,279.61,40451.0,255.5393,256.0427,255.4386,255.8962,40451.0
2019-12-05 11:30:00,279.57,279.64,279.24,279.5,65344.0,255.8596,255.9237,255.5576,255.7956,65344.0
2019-12-05 11:40:00,279.53,280.06,279.53,280.0,56115.0,255.823,256.3081,255.823,256.2532,56115.0
2019-12-05 11:50:00,280.0,281.35,279.95,281.17,66092.0,256.2532,257.4887,256.2074,257.3239,66092.0
2019-12-05 12:00:00,281.16,282.82,281.1,281.39,137119.0,257.3148,258.834,257.2599,257.5253,137119.0
2019-12-05 12:10:00,281.38,281.62,280.52,280.52,39483.0,257.5161,257.7358,256.7291,256.7291,39483.0
2019-12-05 12:20:00,280.52,280.84,280.23,280.61,22451.0,256.7291,257.0219,256.4637,256.8114,22451.0
2019-12-05 12:30:00,280.56,280.56,280.24,280.42,48388.0,256.7657,256.7657,256.4728,256.6375,48388.0
2019-12-05 12:40:00,280.46,280.57,280.05,280.13,33273.0,256.6741,256.7748,256.2989,256.3721,33273.0
2019-12-05 12:50:00,280.18,280.7,280.09,280.66,71393.0,256.4179,256.8938,256.3355,256.8572,71393.0
2019-12-05 13:00:00,280.62,280.66,280.08,280.33,44939.0,256.8206,256.8572,256.3264,256.5552,44939.0
2019-12-05 13:10:00,280.39,280.78,280.38,280.53,41456.0,256.6101,256.967,256.6009,256.7382,41456.0
2019-12-05 13:20:00,280.52,280.8,280.51,280.78,59320.0,256.7291,256.9853,256.7199,256.967,59320.0
2019-12-05 13:30:00,280.81,281.44,280.8,280.87,46937.0,256.9945,257.571,256.9853,257.0494,46937.0
2019-12-05 13:40:00,280.97,281.27,280.81,280.81,32764.0,257.1409,257.4154,256.9945,256.9945,32764.0
2019-12-05 13:50:00,280.78,280.93,280.62,280.8,22354.0,256.967,257.1043,256.8206,256.9853,22354.0
2019-12-05 14:00:00,280.79,280.97,280.73,280.91,24403.0,256.9762,257.1409,256.9212,257.086,24403.0
2019-12-05 14:10:00,280.91,281.33,280.86,281.06,75631.0,257.086,257.4704,257.0402,257.2233,75631.0
2019-12-05 14:20:00,281.06,281.33,280.95,281.23,59422.0,257.2233,257.4704,257.1226,257.3788,59422.0
2019-12-05 14:30:00,281.23,281.56,281.21,281.5,26665.0,257.3788,257.6809,257.3605,257.6259,26665.0
2019-12-05 14:40:00,281.54,281.77,281.22,281.31,47798.0,257.6626,257.873,257.3697,257.4521,47798.0
2019-12-05 14:50:00,281.32,281.37,280.53,281.1,47059.0,257.4612,257.507,256.7382,257.2599,47059.0
2019-12-05 15:00:00,281.07,281.68,281.04,281.68,27200.0,257.2324,257.7907,257.205,257.7907,27200.0
2019-12-05 15:10:00,281.72,281.9,281.62,281.85,28729.0,257.8273,257.992,257.7358,257.9463,28729.0
2019-12-05 15:20:00,281.85,282.09,281.78,282.06,43962.0,257.9463,258.1659,257.8822,258.1384,43962.0
2019-12-05 15:30:00,282.07,282.36,281.92,282.16,69224.0,258.1476,258.413,258.0103,258.23,69224.0
2019-12-05 15:40:00,282.13,282.25,281.97,282.09,72846.0,258.2025,258.3123,258.0561,258.1659,72846.0
2019-12-05 15:50:00,282.1,282.11,281.23,282.01,294971.0,258.1751,258.1842,257.3788,258.0927,294971.0
2019-12-06 09:30:00,282.84,283.04,280.33,280.9,151604.0,259.8501,260.0338,257.5441,258.0677,151604.0
2019-12-06 09:40:00,280.77,281.01,279.89,280.52,98318.0,257.9483,258.1688,257.1398,257.7186,98318.0
2019-12-06 09:50:00,280.4,281.04,279.8,280.99,62307.0,257.6084,258.1964,257.0571,258.1504,62307.0
2019-12-06 10:00:00,281.05,281.05,280.0,280.21,61661.0,258.2055,258.2055,257.2409,257.4338,61661.0
2019-12-06 10:10:00,280.2,280.22,279.42,279.78,35526.0,257.4246,257.443,256.708,257.0388,35526.0
2019-12-06 10:20:00,279.73,279.81,279.11,279.39,62472.0,256.9928,257.0663,256.4232,256.6805,62472.0
2019-12-06 10:30:00,279.41,279.73,279.23,279.72,26405.0,256.6988,256.9928,256.5335,256.9837,26405.0
2019-12-06 10:40:00,279.77,279.86,279.43,279.69,33172.0,257.0296,257.1123,256.7172,256.9561,33172.0
2019-12-06 10:50:00,279.75,280.05,279.6,279.95,27925.0,257.0112,257.2868,256.8734,257.195,27925.0
2019-12-06 11:00:00,279.98,280.33,279.87,280.33,33397.0,257.2225,257.5441,257.1215,257.5441,33397.0
2019-12-06 11:10:00,280.3,280.62,280.25,280.32,27774.0,257.5165,257.8105,257.4706,257.5349,27774.0
2019-12-06 11:20:00,280.32,280.82,280.21,280.59,49826.0,257.5349,257.9942,257.4338,257.7829,49826.0
2019-12-06 11:30:00,280.59,280.82,280.48,280.67,30593.0,257.7829,257.9942,257.6819,257.8564,30593.0
2019-12-06 11:40:00,280.69,281.0,280.59,280.93,28393.0,257.8748,258.1596,257.7829,258.0953,28393.0
2019-12-06 11:50:00,280.93,281.03,280.87,281.01,26277.0,258.0953,258.1872,258.0402,258.1688,26277.0
2019-12-06 12:00:00,281.05,281.05,280.32,280.38,36906.0,258.2055,258.2055,257.5349,257.59,36906.0
2019-12-06 12:10:00,280.38,280.58,280.23,280.56,24323.0,257.59,257.7737,257.4522,257.7554,24323.0
2019-12-06 12:20:00,280.53,280.66,280.18,280.45,33346.0,257.7278,257.8472,257.4063,257.6543,33346.0
2019-12-06 12:30:00,280.47,280.68,280.38,280.59,24525.0,257.6727,257.8656,257.59,257.7829,24525.0
2019-12-06 12:40:00,280.55,280.98,280.55,280.85,30076.0,257.7462,258.1412,257.7462,258.0218,30076.0
2019-12-06 12:50:00,280.93,280.93,280.44,280.56,47411.0,258.0953,258.0953,257.6451,257.7554,47411.0
2019-12-06 13:00:00,280.56,280.84,280.49,280.73,23327.0,257.7554,258.0126,257.6911,257.9116,23327.0
2019-12-06 13:10:00,280.73,281.15,280.72,281.06,25693.0,257.9116,258.2974,257.9024,258.2147,25693.0
2019-12-06 13:20:00,281.12,281.12,280.46,280.9,26552.0,258.2699,258.2699,257.6635,258.0677,26552.0
2019-12-06 13:30:00,280.8,281.0,280.63,280.75,27383.0,257.9759,258.1596,257.8197,257.9299,27383.0
2019-12-06 13:40:00,280.72,280.82,280.44,280.49,22656.0,257.9024,257.9942,257.6451,257.6911,22656.0
2019-12-06 13:50:00,280.47,280.55,280.26,280.44,21100.0,257.6727,257.7462,257.4798,257.6451,21100.0
2019-12-06 14:00:00,280.43,280.59,280.29,280.35,31262.0,257.6359,257.7829,257.5073,257.5624,31262.0
2019-12-06 14:10:00,280.37,280.5,280.1,280.35,30280.0,257.5808,257.7003,257.3328,257.5624,30280.0
2019-12-06 14:20:00,280.32,280.53,280.24,280.24,36584.0,257.5349,257.7278,257.4614,257.4614,36584.0
2019-12-06 14:30:00,280.24,280.41,279.89,279.89,43750.0,257.4614,257.6176,257.1398,257.1398,43750.0
2019-12-06 14:40:00,279.93,280.04,279.88,279.97,18022.0,257.1766,257.2776,257.1306,257.2133,18022.0
2019-12-06 14:50:00,279.97,279.97,279.79,279.88,20769.0,257.2133,257.2133,257.048,257.1306,20769.0
2019-12-06 15:00:00,280.0,280.25,279.96,280.23,19438.0,257.2409,257.4706,257.2041,257.4522,19438.0
2019-12-06 15:10:00,280.32,280.37,279.97,280.03,20022.0,257.5349,257.5808,257.2133,257.2685,20022.0
2019-12-06 15:20:00,280.01,280.25,279.9,280.07,39682.0,257.2501,257.4706,257.149,257.3052,39682.0
2019-12-06 15:30:00,280.07,280.38,280.03,280.22,84251.0,257.3052,257.59,257.2685,257.443,84251.0
2019-12-06 15:40:00,280.23,280.23,279.79,279.81,64436.0,257.4522,257.4522,257.048,257.0663,64436.0
2019-12-06 15:50:00,279.83,280.25,279.83,280.15,179800.0,257.0847,257.4706,257.0847,257.3787,179800.0
2019-12-09 09:30:00,280.77,280.87,279.27,279.6,149188.0,257.9483,258.0402,256.5702,256.8734,149188.0
2019-12-09 09:40:00,279.57,280.27,278.7,278.7,69394.0,256.8458,257.4889,256.0466,256.0466,69394.0
2019-12-09 09:50:00,278.77,279.35,278.53,278.82,38637.0,256.1109,256.6437,255.8904,256.1568,38637.0
2019-12-09 10:00:00,278.9,279.5,278.86,279.45,35158.0,256.2303,256.7815,256.1936,256.7356,35158.0
2019-12-09 10:10:00,279.38,279.67,279.19,279.43,83463.0,256.6713,256.9377,256.4967,256.7172,83463.0
2019-12-09 10:20:00,279.33,279.41,278.9,279.26,15155.0,256.6254,256.6988,256.2303,256.561,15155.0
2019-12-09 10:30:00,279.27,279.96,279.25,279.74,43868.0,256.5702,257.2041,256.5519,257.002,43868.0
2019-12-09 10:40:00,279.74,279.89,279.62,279.88,35459.0,257.002,257.1398,256.8918,257.1306,35459.0
2019-12-09 10:50:00,279.79,280.0,279.59,279.95,74212.0,257.048,257.2409,256.8642,257.195,74212.0
2019-12-09 11:00:00,279.91,280.03,279.54,279.61,22203.0,257.1582,257.2685,256.8183,256.8826,22203.0
2019-12-09 11:10:00,279.57,279.59,279.37,279.52,29594.0,256.8458,256.8642,256.6621,256.7999,29594.0
2019-12-09 11:20:00,279.5,279.61,279.1,279.22,41924.0,256.7815,256.8826,256.414,256.5243,41924.0
2019-12-09 11:30:00,279.22,279.6,279.19,279.46,34147.0,256.5243,256.8734,256.4967,256.7448,34147.0
2019-12-09 11:40:00,279.49,279.52,279.27,279.47,26919.0,256.7723,256.7999,256.5702,256.754,26919.0
2019-12-09 11:50:00,279.49,279.53,279.24,279.53,22163.0,256.7723,256.8091,256.5427,256.8091,22163.0
2019-12-09 12:00:00,279.52,279.6,279.39,279.47,27909.0,256.7999,256.8734,256.6805,256.754,27909.0
2019-12-09 12:10:00,279.46,279.72,279.45,279.61,44565.0,256.7448,256.9837,256.7356,256.8826,44565.0
2019-12-09 12:20:00,279.62,279.67,279.44,279.54,20994.0,256.8918,256.9377,256.7264,256.8183,20994.0
2019-12-09 12:30:00,279.52,279.68,279.49,279.56,36286.0,256.7999,256.9469,256.7723,256.8367,36286.0
2019-12-09 12:40:00,279.63,279.74,279.46,279.47,66802.0,256.901,257.002,256.7448,256.754,66802.0
2019-12-09 12:50:00,279.47,279.47,279.02,279.34,17016.0,256.754,256.754,256.3405,256.6345,17016.0
2019-12-09 13:00:00,279.39,279.65,279.29,279.56,18691.0,256.6805,256.9193,256.5886,256.8367,18691.0
2019-12-09 13:10:00,279.59,279.69,279.4,279.41,26545.0,256.8642,256.9561,256.6897,256.6988,26545.0
2019-12-09 13:20:00,279.45,279.63,279.45,279.58,24135.0,256.7356,256.901,256.7356,256.855,24135.0
2019-12-09 13:30:00,279.57,279.63,279.37,279.42,28512.0,256.8458,256.901,256.6621,256.708,28512.0
2019-12-09 13:40:00,279.38,279.65,279.38,279.62,10841.0,256.6713,256.9193,256.6713,256.8918,10841.0
2019-12-09 13:50:00,279.6,279.71,279.5,279.57,30533.0,256.8734,256.9745,256.7815,256.8458,30533.0
2019-12-09 14:00:00,279.56,279.86,279.5,279.56,45629.0,256.8367,257.1123,256.7815,256.8367,45629.0
2019-12-09 14:10:00,279.51,279.62,279.4,279.5,13181.0,256.7907,256.8918,256.6897,256.7815,13181.0
2019-12-09 14:20:00,279.5,279.5,279.22,279.46,14095.0,256.7815,256.7815,256.5243,256.7448,14095.0
2019-12-09 14:30:00,279.53,279.58,279.26,279.26,13815.0,256.8091,256.855,256.561,256.561,13815.0
2019-12-09 14:40:00,279.25,279.29,279.0,279.13,47616.0,256.5519,256.5886,256.3222,256.4416,47616.0
2019-12-09 14:50:00,279.12,279.14,278.74,278.74,66958.0,256.4324,256.4508,256.0833,256.0833,66958.0
2019-12-09 15:00:00,278.73,279.19,278.68,278.97,33490.0,256.0741,256.4967,256.0282,256.2946,33490.0
2019-12-09 15:10:00,278.98,279.31,278.94,279.15,27850.0,256.3038,256.607,256.2671,256.46,27850.0
2019-12-09 15:20:00,279.15,279.17,278.72,278.85,30921.0,256.46,256.4784,256.0649,256.1844,30921.0
2019-12-09 15:30:00,278.85,278.94,278.48,278.48,44628.0,256.1844,256.2671,255.8444,255.8444,44628.0
2019-12-09 15:40:00,278.51,278.51,278.09,278.24,68866.0,255.872,255.872,255.4861,255.6239,68866.0
2019-12-09 15:50:00,278.24,278.35,277.42,277.61,150106.0,255.6239,255.725,254.8706,255.0452,150106.0
2019-12-10 09:30:00,277.6,277.6,275.05,275.51,79158.0,255.036,255.036,252.6932,253.1159,79158.0
2019-12-10 09:40:00,275.5,276.35,274.01,276.3,89612.0,253.1067,253.8876,251.7378,253.8416,89612.0
2019-12-10 09:50:00,276.35,277.36,275.97,277.31,31622.0,253.8876,254.8155,253.5385,254.7695,31622.0
2019-12-10 10:00:00,277.24,278.77,277.09,278.57,42471.0,254.7052,256.1109,254.5674,255.9271,42471.0
2019-12-10 10:10:00,278.56,278.78,278.13,278.46,56918.0,255.9179,256.1201,255.5229,255.8261,56918.0
2019-12-10 10:20:00,278.54,278.54,277.87,278.25,35078.0,255.8996,255.8996,255.284,255.6331,35078.0
2019-12-10 10:30:00,278.24,278.31,277.25,277.58,22760.0,255.6239,255.6883,254.7144,255.0176,22760.0
2019-12-10 10:40:00,277.64,278.02,277.04,277.26,19233.0,255.0727,255.4218,254.5215,254.7236,19233.0
2019-12-10 10:50:00,277.22,277.32,276.92,277.22,34993.0,254.6869,254.7787,254.4112,254.6869,34993.0
2019-12-10 11:00:00,277.23,277.54,276.97,277.15,38894.0,254.696,254.9808,254.4572,254.6225,38894.0
2019-12-10 11:10:00,277.13,277.51,276.98,277.38,23735.0,254.6042,254.9533,254.4664,254.8339,23735.0
2019-12-10 11:20:00,277.36,277.65,277.34,277.65,49249.0,254.8155,255.0819,254.7971,255.0819,49249.0
2019-12-10 11:30:00,277.63,277.64,277.1,277.19,14824.0,255.0635,255.0727,254.5766,254.6593,14824.0
2019-12-10 11:40:00,277.2,277.92,277.14,277.49,74344.0,254.6685,255.33,254.6134,254.9349,74344.0
2019-12-10 11:50:00,277.51,277.53,277.02,277.42,24913.0,254.9533,254.9717,254.5031,254.8706,24913.0
2019-12-10 12:00:00,277.44,277.73,277.44,277.55,19881.0,254.889,255.1554,254.889,254.99,19881.0
2019-12-10 12:10:00,277.55,277.69,277.48,277.68,16148.0,254.99,255.1187,254.9257,255.1095,16148.0
2019-12-10 12:20:00,277.69,277.81,277.49,277.65,22847.0,255.1187,255.2289,254.9349,255.0819,22847.0
2019-12-10 12:30:00,277.68,277.86,277.6,277.71,22035.0,255.1095,255.2748,255.036,255.137,22035.0
2019-12-10 12:40:00,277.7,277.71,277.56,277.67,11638.0,255.1278,255.137,254.9992,255.1003,11638.0
2019-12-10 12:50:00,277.63,278.34,277.63,278.27,20152.0,255.0635,255.7158,255.0635,255.6515,20152.0
2019-12-10 13:00:00,278.15,278.42,278.1,278.4,19660.0,255.5413,255.7893,255.4953,255.7709,19660.0
2019-12-10 13:10:00,278.39,278.71,278.36,278.58,26868.0,255.7618,256.0557,255.7342,255.9363,26868.0
2019-12-10 13:20:00,278.58,278.94,278.5,278.88,23967.0,255.9363,256.2671,255.8628,256.2119,23967.0
2019-12-10 13:30:00,278.84,279.07,278.53,278.74,32414.0,256.1752,256.3865,255.8904,256.0833,32414.0
2019-12-10 13:40:00,278.69,278.84,278.36,278.4,13458.0,256.0374,256.1752,255.7342,255.7709,13458.0
2019-12-10 13:50:00,278.35,278.78,278.32,278.78,12994.0,255.725,256.1201,255.6974,256.1201,12994.0
2019-12-10 14:00:00,278.78,278.81,278.38,278.38,13116.0,256.1201,256.1476,255.7526,255.7526,13116.0
2019-12-10 14:10:00,278.38,278.84,278.35,278.77,8487.0,255.7526,256.1752,255.725,256.1109,8487.0
2019-12-10 14:20:00,278.79,279.28,278.76,279.2,47917.0,256.1292,256.5794,256.1017,256.5059,47917.0
2019-12-10 14:30:00,279.18,279.32,279.07,279.26,26657.0,256.4875,256.6162,256.3865,256.561,26657.0
2019-12-10 14:40:00,279.23,279.37,279.15,279.33,23036.0,256.5335,256.6621,256.46,256.6254,23036.0
2019-12-10 14:50:00,279.37,279.4,278.94,279.04,52314.0,256.6621,256.6897,256.2671,256.3589,52314.0
2019-12-10 15:00:00,279.05,279.15,278.78,278.88,21547.0,256.3681,256.46,256.1201,256.2119,21547.0
2019-12-10 15:10:00,278.85,279.07,278.45,278.46,24426.0,256.1844,256.3865,255.8169,255.8261,24426.0
2019-12-10 15:20:00,278.45,278.68,278.22,278.6,30287.0,255.8169,256.0282,255.6056,255.9547,30287.0
2019-12-10 15:30:00,278.63,278.71,278.35,278.57,90020.0,255.9822,256.0557,255.725,255.9271,90020.0
2019-12-10 15:40:00,278.57,279.18,278.52,279.08,39150.0,255.9271,256.4875,255.8812,256.3957,39150.0
2019-12-10 15:50:00,279.05,279.54,278.91,279.53,258988.0,256.3681,256.8183,256.2395,256.8091,258988.0
2019-12-11 09:30:00,278.3,279.86,278.03,279.85,146238.0,255.6791,257.1123,255.431,257.1031,146238.0
2019-12-11 09:40:00,279.73,280.6,279.7,280.05,64618.0,256.9928,257.7921,256.9653,257.2868,64618.0
2019-12-11 09:50:00,280.01,280.31,279.43,279.81,52940.0,257.2501,257.5257,256.7172,257.0663,52940.0
2019-12-11 10:00:00,279.91,280.58,279.71,279.85,32057.0,257.1582,257.7737,256.9745,257.1031,32057.0
2019-12-11 10:10:00,279.81,280.05,279.42,279.87,19114.0,257.0663,257.2868,256.708,257.1215,19114.0
2019-12-11 10:20:00,279.83,280.1,279.67,279.94,37474.0,257.0847,257.3328,256.9377,257.1858,37474.0
2019-12-11 10:30:00,279.87,279.93,279.23,279.23,28998.0,257.1215,257.1766,256.5335,256.5335,28998.0
2019-12-11 10:40:00,279.22,279.67,279.18,279.67,20535.0,256.5243,256.9377,256.4875,256.9377,20535.0
2019-12-11 10:50:00,279.6,280.3,279.24,280.23,32597.0,256.8734,257.5165,256.5427,257.4522,32597.0
2019-12-11 11:00:00,280.17,280.21,279.57,280.12,13487.0,257.3971,257.4338,256.8458,257.3511,13487.0
2019-12-11 11:10:00,280.14,280.17,279.67,279.68,15285.0,257.3695,257.3971,256.9377,256.9469,15285.0
2019-12-11 11:20:00,279.72,279.95,279.56,279.62,11494.0,256.9837,257.195,256.8367,256.8918,11494.0
2019-12-11 11:30:00,279.64,279.87,279.53,279.87,13380.0,256.9102,257.1215,256.8091,257.1215,13380.0
2019-12-11 11:40:00,279.81,280.15,279.8,279.95,8142.0,257.0663,257.3787,257.0571,257.195,8142.0
2019-12-11 11:50:00,280.04,280.04,279.59,279.59,63051.0,257.2776,257.2776,256.8642,256.8642,63051.0
2019-12-11 12:00:00,279.58,279.58,279.22,279.35,18769.0,256.855,256.855,256.5243,256.6437,18769.0
2019-12-11 12:10:00,279.34,279.44,279.03,279.04,16507.0,256.6345,256.7264,256.3497,256.3589,16507.0
2019-12-11 12:20:00,279.04,279.56,279.01,279.56,15734.0,256.3589,256.8367,256.3314,256.8367,15734.0
2019-12-11 12:30:00,279.56,279.82,279.53,279.75,9412.0,256.8367,257.0755,256.8091,257.0112,9412.0
2019-12-11 12:40:00,279.74,279.98,279.71,279.87,14378.0,257.002,257.2225,256.9745,257.1215,14378.0
2019-12-11 12:50:00,279.88,280.18,279.78,280.14,13754.0,257.1306,257.4063,257.0388,257.3695,13754.0
2019-12-11 13:00:00,280.11,280.17,279.93,280.04,19201.0,257.342,257.3971,257.1766,257.2776,19201.0
2019-12-11 13:10:00,280.02,280.08,279.69,279.79,12957.0,257.2593,257.3144,256.9561,257.048,12957.0
2019-12-11 13:20:00,279.77,279.85,279.68,279.75,11876.0,257.0296,257.1031,256.9469,257.0112,11876.0
2019-12-11 13:30:00,279.74,279.86,279.57,279.57,14647.0,257.002,257.1123,256.8458,256.8458,14647.0
2019-12-11 13:40:00,279.59,279.74,279.56,279.71,13035.0,256.8642,257.002,256.8367,256.9745,13035.0
2019-12-11 13:50:00,279.74,279.91,279.72,279.9,14065.0,257.002,257.1582,256.9837,257.149,14065.0
2019-12-11 14:00:00,279.91,280.26,279.78,279.9,13734.0,257.1582,257.4798,257.0388,257.149,13734.0
2019-12-11 14:10:00,279.88,279.88,279.58,279.71,84755.0,257.1306,257.1306,256.855,256.9745,84755.0
2019-12-11 14:20:00,279.73,279.93,279.7,279.89,41757.0,256.9928,257.1766,256.9653,257.1398,41757.0
2019-12-11 14:30:00,279.89,280.09,279.82,280.0,54105.0,257.1398,257.3236,257.0755,257.2409,54105.0
2019-12-11 14:40:00,279.91,280.21,279.88,280.0,12750.0,257.1582,257.4338,257.1306,257.2409,12750.0
2019-12-11 14:50:00,280.05,280.33,279.93,280.3,15914.0,257.2868,257.5441,257.1766,257.5165,15914.0
2019-12-11 15:00:00,280.33,280.39,279.81,280.05,103501.0,257.5441,257.5992,257.0663,257.2868,103501.0
2019-12-11 15:10:00,280.01,280.05,279.65,279.68,48984.0,257.2501,257.2868,256.9193,256.9469,48984.0
2019-12-11 15:20:00,279.68,280.09,279.65,279.96,17276.0,256.9469,257.3236,256.9193,257.2041,17276.0
2019-12-11 15:30:00,279.88,280.22,279.88,279.95,21519.0,257.1306,257.443,257.1306,257.195,21519.0
2019-12-11 15:40:00,279.93,280.3,279.93,280.1,28501.0,257.1766,257.5165,257.1766,257.3328,28501.0
2019-12-11 15:50:00,280.11,280.66,280.11,280.48,230556.0,257.342,257.8472,257.342,257.6819,230556.0
2019-12-12 09:30:00,281.4,281.94,280.04,281.39,111772.0,258.5271,259.0232,257.2776,258.5179,111772.0
2019-12-12 09:40:00,281.4,281.59,280.79,281.16,60569.0,258.5271,258.7017,257.9667,258.3066,60569.0
2019-12-12 09:50:00,281.24,282.67,281.22,282.5,41085.0,258.3801,259.6939,258.3617,259.5377,41085.0
2019-12-12 10:00:00,282.71,283.04,282.25,282.45,55610.0,259.7306,260.0338,259.308,259.4918,55610.0
2019-12-12 10:10:00,282.53,283.05,282.24,282.87,41211.0,259.5652,260.043,259.2988,259.8776,41211.0
2019-12-12 10:20:00,282.93,283.1,282.64,282.85,53071.0,259.9327,260.0889,259.6663,259.8592,53071.0
2019-12-12 10:30:00,282.83,282.98,281.92,281.98,62615.0,259.8409,259.9787,259.0048,259.06,62615.0
2019-12-12 10:40:00,282.04,282.04,280.94,281.57,60191.0,259.1151,259.1151,258.1045,258.6833,60191.0
2019-12-12 10:50:00,281.58,282.05,281.54,281.98,62818.0,258.6925,259.1243,258.6557,259.06,62818.0
2019-12-12 11:00:00,282.0,282.0,281.15,281.5,19135.0,259.0783,259.0783,258.2974,258.619,19135.0
2019-12-12 11:10:00,281.47,281.58,281.25,281.58,45650.0,258.5914,258.6925,258.3893,258.6925,45650.0
2019-12-12 11:20:00,281.63,281.9,281.45,281.78,16412.0,258.7384,258.9865,258.573,258.8762,16412.0
2019-12-12 11:30:00,281.78,281.96,281.45,281.63,71482.0,258.8762,259.0416,258.573,258.7384,71482.0
2019-12-12 11:40:00,281.63,282.0,281.51,281.98,27924.0,258.7384,259.0783,258.6282,259.06,27924.0
2019-12-12 11:50:00,281.88,282.0,281.16,281.6,29110.0,258.9681,259.0783,258.3066,258.7108,29110.0
2019-12-12 12:00:00,281.56,281.95,281.47,281.9,16195.0,258.6741,259.0324,258.5914,258.9865,16195.0
2019-12-12 12:10:00,281.94,281.94,281.44,281.46,13962.0,259.0232,259.0232,258.5638,258.5822,13962.0
2019-12-12 12:20:00,281.46,281.67,281.36,281.49,21726.0,258.5822,258.7752,258.4903,258.6098,21726.0
2019-12-12 12:30:00,281.44,282.11,281.43,282.11,67616.0,258.5638,259.1794,258.5547,259.1794,67616.0
2019-12-12 12:40:00,282.25,282.45,282.11,282.32,10557.0,259.308,259.4918,259.1794,259.3723,10557.0
2019-12-12 12:50:00,282.4,282.44,282.15,282.15,12559.0,259.4458,259.4826,259.2161,259.2161,12559.0
2019-12-12 13:00:00,282.22,282.46,282.2,282.24,25479.0,259.2804,259.5009,259.2621,259.2988,25479.0
2019-12-12 13:10:00,282.35,282.54,282.34,282.43,11068.0,259.3999,259.5744,259.3907,259.4734,11068.0
2019-12-12 13:20:00,282.43,282.48,282.23,282.25,23821.0,259.4734,259.5193,259.2896,259.308,23821.0
2019-12-12 13:30:00,282.24,282.34,281.98,281.98,21261.0,259.2988,259.3907,259.06,259.06,21261.0
2019-12-12 13:40:00,281.97,282.26,281.96,282.21,10622.0,259.0508,259.3172,259.0416,259.2713,10622.0
2019-12-12 13:50:00,282.19,282.37,281.93,282.2,31486.0,259.2529,259.4183,259.014,259.2621,31486.0
2019-12-12 14:00:00,282.24,282.57,282.2,282.49,58786.0,259.2988,259.602,259.2621,259.5285,58786.0
2019-12-12 14:10:00,282.53,282.72,282.17,282.51,29585.0,259.5652,259.7398,259.2345,259.5469,29585.0
2019-12-12 14:20:00,282.53,282.73,282.45,282.62,23413.0,259.5652,259.749,259.4918,259.6479,23413.0
2019-12-12 14:30:00,282.62,283.59,282.61,283.15,46635.0,259.6479,260.5391,259.6387,260.1349,46635.0
2019-12-12 14:40:00,283.15,283.36,282.58,282.64,55304.0,260.1349,260.3278,259.6112,259.6663,55304.0
2019-12-12 14:50:00,282.64,283.19,282.58,282.92,44161.0,259.6663,260.1716,259.6112,259.9235,44161.0
2019-12-12 15:00:00,283.0,283.23,282.83,283.02,23174.0,259.997,260.2084,259.8409,260.0154,23174.0
2019-12-12 15:10:00,283.01,283.19,282.85,283.0,47356.0,260.0062,260.1716,259.8592,259.997,47356.0
2019-12-12 15:20:00,282.99,283.18,282.78,283.1,30812.0,259.9879,260.1624,259.7949,260.0889,30812.0
2019-12-12 15:30:00,283.12,283.45,282.92,283.37,83692.0,260.1073,260.4105,259.9235,260.337,83692.0
2019-12-12 15:40:00,283.37,283.71,283.16,283.71,128897.0,260.337,260.6493,260.144,260.6493,128897.0
2019-12-12 15:50:00,283.71,283.99,283.53,283.6,206605.0,260.6493,260.9066,260.484,260.5483,206605.0
2019-12-13 09:30:00,284.97,285.5,284.12,285.26,127449.0,261.8069,262.2938,261.026,262.0733,127449.0
2019-12-13 09:40:00,285.28,286.17,284.89,286.01,69483.0,262.0917,262.9094,261.7334,262.7624,69483.0
2019-12-13 09:50:00,285.85,287.5,285.72,287.35,116420.0,262.6154,264.1313,262.496,263.9935,116420.0
2019-12-13 10:00:00,287.28,287.81,286.01,286.71,124565.0,263.9292,264.4161,262.7624,263.4055,124565.0
2019-12-13 10:10:00,286.76,287.23,286.62,286.8,77510.0,263.4514,263.8832,263.3228,263.4882,77510.0
2019-12-13 10:20:00,286.79,287.47,286.67,286.85,92499.0,263.479,264.1037,263.3687,263.5341,92499.0
2019-12-13 10:30:00,286.88,287.25,286.65,287.24,115441.0,263.5617,263.9016,263.3504,263.8924,115441.0
2019-12-13 10:40:00,287.22,287.4,286.36,286.36,73029.0,263.874,264.0394,263.0839,263.0839,73029.0
2019-12-13 10:50:00,286.36,286.36,285.03,285.07,93739.0,263.0839,263.0839,261.862,261.8988,93739.0
2019-12-13 11:00:00,285.16,285.75,284.92,285.34,46911.0,261.9815,262.5235,261.761,262.1468,46911.0
2019-12-13 11:10:00,285.35,285.47,285.01,285.1,64207.0,262.156,262.2663,261.8437,261.9264,64207.0
2019-12-13 11:20:00,285.07,285.46,284.9,285.08,61473.0,261.8988,262.2571,261.7426,261.908,61473.0
2019-12-13 11:30:00,284.99,285.3,284.99,285.13,45683.0,261.8253,262.1101,261.8253,261.9539,45683.0
2019-12-13 11:40:00,285.09,285.5,285.05,285.37,41878.0,261.9172,262.2938,261.8804,262.1744,41878.0
2019-12-13 11:50:00,285.37,285.48,285.27,285.44,29737.0,262.1744,262.2755,262.0825,262.2387,29737.0
2019-12-13 12:00:00,285.39,285.59,285.34,285.51,38231.0,262.1928,262.3765,262.1468,262.303,38231.0
2019-12-13 12:10:00,285.48,285.53,284.59,284.71,35313.0,262.2755,262.3214,261.4578,261.5681,35313.0
2019-12-13 12:20:00,284.68,285.12,284.62,284.97,57660.0,261.5405,261.9447,261.4854,261.8069,57660.0
2019-12-13 12:30:00,284.96,285.2,284.31,285.19,49945.0,261.7977,262.0182,261.2006,262.009,49945.0
2019-12-13 12:40:00,285.19,285.32,284.7,284.81,18229.0,262.009,262.1285,261.5589,261.6599,18229.0
2019-12-13 12:50:00,284.8,285.15,284.71,285.06,23143.0,261.6507,261.9723,261.5681,261.8896,23143.0
2019-12-13 13:00:00,285.07,285.41,284.95,285.14,23253.0,261.8988,262.2112,261.7885,261.9631,23253.0
2019-12-13 13:10:00,285.15,285.4,285.11,285.33,19941.0,261.9723,262.202,261.9355,262.1377,19941.0
2019-12-13 13:20:00,285.33,285.43,285.14,285.19,26980.0,262.1377,262.2295,261.9631,262.009,26980.0
2019-12-13 13:30:00,285.19,285.36,284.83,284.9,28687.0,262.009,262.1652,261.6783,261.7426,28687.0
2019-12-13 13:40:00,284.9,285.23,284.84,285.04,26908.0,261.7426,262.0458,261.6875,261.8712,26908.0
2019-12-13 13:50:00,285.02,285.48,284.99,285.45,34122.0,261.8529,262.2755,261.8253,262.2479,34122.0
2019-12-13 14:00:00,285.44,285.58,285.04,285.11,33329.0,262.2387,262.3673,261.8712,261.9355,33329.0
2019-12-13 14:10:00,285.04,285.15,284.42,284.55,22500.0,261.8712,261.9723,261.3016,261.4211,22500.0
2019-12-13 14:20:00,284.59,284.97,284.59,284.95,34700.0,261.4578,261.8069,261.4578,261.7885,34700.0
2019-12-13 14:30:00,284.91,285.01,284.67,284.99,25593.0,261.7518,261.8437,261.5313,261.8253,25593.0
2019-12-13 14:40:00,284.99,285.73,284.92,285.68,50051.0,261.8253,262.5051,261.761,262.4592,50051.0
2019-12-13 14:50:00,285.68,285.98,285.62,285.75,65586.0,262.4592,262.7348,262.4041,262.5235,65586.0
2019-12-13 15:00:00,285.76,285.8,285.17,285.25,54353.0,262.5327,262.5695,261.9907,262.0642,54353.0
2019-12-13 15:10:00,285.3,285.92,285.2,285.76,38677.0,262.1101,262.6797,262.0182,262.5327,38677.0
2019-12-13 15:20:00,285.69,285.83,285.57,285.6,53720.0,262.4684,262.597,262.3581,262.3857,53720.0
2019-12-13 15:30:00,285.59,285.84,285.58,285.73,52773.0,262.3765,262.6062,262.3673,262.5051,52773.0
2019-12-13 15:40:00,285.73,285.8,285.35,285.4,105745.0,262.5051,262.5695,262.156,262.202,105745.0
2019-12-13 15:50:00,285.4,285.85,285.19,285.42,245248.0,262.202,262.6154,262.009,262.2203,245248.0
2019-12-16 09:30:00,287.97,289.62,287.06,289.36,169319.0,264.5631,266.079,263.727,265.8401,169319.0
2019-12-16 09:40:00,289.32,289.55,288.52,289.5,46029.0,265.8033,266.0146,265.0684,265.9687,46029.0
2019-12-16 09:50:00,289.5,289.77,289.25,289.58,37754.0,265.9687,266.2168,265.739,266.0422,37754.0
2019-12-16 10:00:00,289.54,290.22,289.33,289.85,136657.0,266.0055,266.6302,265.8125,266.2903,136657.0
2019-12-16 10:10:00,289.88,291.44,289.88,291.13,69578.0,266.3178,267.751,266.3178,267.4662,69578.0
2019-12-16 10:20:00,291.13,291.28,290.63,291.02,86432.0,267.4662,267.604,267.0069,267.3652,86432.0
2019-12-16 10:30:00,291.03,291.91,290.81,291.8,69470.0,267.3743,268.1828,267.1722,268.0818,69470.0
2019-12-16 10:40:00,291.82,292.49,291.72,292.43,75160.0,268.1001,268.7157,268.0083,268.6606,75160.0
2019-12-16 10:50:00,292.36,293.49,292.22,292.52,100061.0,268.5962,269.6344,268.4676,268.7432,100061.0
2019-12-16 11:00:00,292.5,293.22,292.49,293.0,65150.0,268.7249,269.3863,268.7157,269.1842,65150.0
2019-12-16 11:10:00,292.94,293.37,292.64,293.1,43506.0,269.1291,269.5241,268.8535,269.2761,43506.0
2019-12-16 11:20:00,293.14,293.73,293.13,293.56,52790.0,269.3128,269.8549,269.3037,269.6987,52790.0
2019-12-16 11:30:00,293.56,294.07,293.22,294.07,57650.0,269.6987,270.1672,269.3863,270.1672,57650.0
2019-12-16 11:40:00,294.13,294.54,293.84,294.48,68185.0,270.2224,270.599,269.9559,270.5439,68185.0
2019-12-16 11:50:00,294.44,294.75,294.19,294.47,76156.0,270.5072,270.792,270.2775,270.5347,76156.0
2019-12-16 12:00:00,294.5,294.98,294.5,294.95,94705.0,270.5623,271.0033,270.5623,270.9757,94705.0
2019-12-16 12:10:00,294.94,295.12,294.54,294.94,63946.0,270.9665,271.1319,270.599,270.9665,63946.0
2019-12-16 12:20:00,294.96,295.17,294.7,295.08,76092.0,270.9849,271.1778,270.746,271.0952,76092.0
2019-12-16 12:30:00,295.11,295.44,294.67,295.05,58486.0,271.1227,271.4259,270.7185,271.0676,58486.0
2019-12-16 12:40:00,295.05,295.15,294.16,294.18,51093.0,271.0676,271.1595,270.2499,270.2683,51093.0
2019-12-16 12:50:00,294.14,294.2,293.73,293.84,37553.0,270.2316,270.2867,269.8549,269.9559,37553.0
2019-12-16 13:00:00,293.89,294.49,293.72,294.4,50048.0,270.0019,270.5531,269.8457,270.4704,50048.0
2019-12-16 13:10:00,294.38,294.38,292.53,293.55,133727.0,270.452,270.452,268.7524,269.6895,133727.0
2019-12-16 13:20:00,293.63,293.68,292.85,293.11,56802.0,269.763,269.8089,269.0464,269.2853,56802.0
2019-12-16 13:30:00,293.13,293.18,292.6,292.6,37224.0,269.3037,269.3496,268.8167,268.8167,37224.0
2019-12-16 13:40:00,292.51,292.54,292.08,292.46,60834.0,268.734,268.7616,268.339,268.6881,60834.0
2019-12-16 13:50:00,292.46,293.2,292.32,292.78,41772.0,268.6881,269.368,268.5595,268.9821,41772.0
2019-12-16 14:00:00,292.8,293.03,292.16,292.16,46049.0,269.0005,269.2118,268.4125,268.4125,46049.0
2019-12-16 14:10:00,292.2,292.86,291.83,292.86,32655.0,268.4492,269.0556,268.1093,269.0556,32655.0
2019-12-16 14:20:00,292.79,293.09,292.6,292.82,22513.0,268.9913,269.2669,268.8167,269.0189,22513.0
2019-12-16 14:30:00,292.76,292.9,291.79,291.87,44190.0,268.9637,269.0923,268.0726,268.1461,44190.0
2019-12-16 14:40:00,291.91,292.13,291.84,291.97,34936.0,268.1828,268.3849,268.1185,268.2379,34936.0
2019-12-16 14:50:00,292.01,292.36,291.57,291.81,34328.0,268.2747,268.5962,267.8705,268.0909,34328.0
2019-12-16 15:00:00,291.75,291.93,291.44,291.87,28411.0,268.0358,268.2012,267.751,268.1461,28411.0
2019-12-16 15:10:00,291.83,292.3,291.81,292.07,36392.0,268.1093,268.5411,268.0909,268.3298,36392.0
2019-12-16 15:20:00,292.08,292.25,291.83,291.85,67350.0,268.339,268.4952,268.1093,268.1277,67350.0
2019-12-16 15:30:00,291.89,292.15,291.7,291.73,55425.0,268.1644,268.4033,267.9899,268.0174,55425.0
2019-12-16 15:40:00,291.73,292.27,291.67,292.04,76150.0,268.0174,268.5136,267.9623,268.3023,76150.0
2019-12-16 15:50:00,292.04,292.49,291.96,292.0,248473.0,268.3023,268.7157,268.2288,268.2655,248473.0
2019-12-17 09:30:00,291.24,292.03,289.64,291.29,221367.0,267.5673,268.2931,266.0973,267.6132,221367.0
2019-12-17 09:40:00,291.3,292.44,290.88,292.07,104816.0,267.6224,268.6697,267.2365,268.3298,104816.0
2019-12-17 09:50:00,292.11,292.78,290.99,291.33,117819.0,268.3666,268.9821,267.3376,267.65,117819.0
2019-12-17 10:00:00,291.33,292.38,291.0,292.01,84350.0,267.65,268.6146,267.3468,268.2747,84350.0
2019-12-17 10:10:00,291.95,292.02,290.55,290.72,97239.0,268.2196,268.2839,266.9334,267.0895,97239.0
2019-12-17 10:20:00,290.7,290.76,289.17,289.76,84315.0,267.0712,267.1263,265.6655,266.2076,84315.0
2019-12-17 10:30:00,289.85,290.44,289.26,290.38,55167.0,266.2903,266.8323,265.7482,266.7772,55167.0
2019-12-17 10:40:00,290.41,290.84,290.09,290.46,71949.0,266.8047,267.1998,266.5108,266.8507,71949.0
2019-12-17 10:50:00,290.45,290.6,289.78,289.94,51048.0,266.8415,266.9793,266.2259,266.3729,51048.0
2019-12-17 11:00:00,289.99,291.02,289.78,291.02,56819.0,266.4189,267.3652,266.2259,267.3652,56819.0
2019-12-17 11:10:00,291.04,291.22,290.59,290.59,51418.0,267.3835,267.5489,266.9701,266.9701,51418.0
2019-12-17 11:20:00,290.51,290.83,289.92,289.99,37864.0,266.8966,267.1906,266.3546,266.4189,37864.0
2019-12-17 11:30:00,290.03,290.05,289.35,289.61,44452.0,266.4556,266.474,265.8309,266.0698,44452.0
2019-12-17 11:40:00,289.6,290.35,289.52,290.24,31810.0,266.0606,266.7496,265.9871,266.6486,31810.0
2019-12-17 11:50:00,290.23,290.53,290.1,290.52,31071.0,266.6394,266.915,266.5199,266.9058,31071.0
2019-12-17 12:00:00,290.53,291.41,290.53,291.34,52322.0,266.915,267.7235,266.915,267.6591,52322.0
2019-12-17 12:10:00,291.33,291.65,290.47,290.75,45802.0,267.65,267.944,266.8599,267.1171,45802.0
2019-12-17 12:20:00,290.81,290.97,290.56,290.63,23551.0,267.1722,267.3192,266.9425,267.0069,23551.0
2019-12-17 12:30:00,290.66,290.89,290.47,290.77,20889.0,267.0344,267.2457,266.8599,267.1355,20889.0
2019-12-17 12:40:00,290.74,290.87,290.58,290.85,32461.0,267.1079,267.2274,266.9609,267.209,32461.0
2019-12-17 12:50:00,290.82,290.88,290.42,290.65,47810.0,267.1814,267.2365,266.8139,267.0252,47810.0
2019-12-17 13:00:00,290.63,290.63,290.23,290.23,24189.0,267.0069,267.0069,266.6394,266.6394,24189.0
2019-12-17 13:10:00,290.23,290.37,289.93,289.97,23644.0,266.6394,266.768,266.3638,266.4005,23644.0
2019-12-17 13:20:00,289.93,290.06,289.5,289.59,26284.0,266.3638,266.4832,265.9687,266.0514,26284.0
2019-12-17 13:30:00,289.59,290.12,289.59,290.08,26237.0,266.0514,266.5383,266.0514,266.5016,26237.0
2019-12-17 13:40:00,290.09,290.81,289.93,290.81,34466.0,266.5108,267.1722,266.3638,267.1722,34466.0
2019-12-17 13:50:00,290.84,291.03,290.7,290.92,39284.0,267.1998,267.3743,267.0712,267.2733,39284.0
2019-12-17 14:00:00,290.95,291.22,290.81,290.99,40246.0,267.3008,267.5489,267.1722,267.3376,40246.0
2019-12-17 14:10:00,290.97,291.22,290.88,290.92,38066.0,267.3192,267.5489,267.2365,267.2733,38066.0
2019-12-17 14:20:00,290.92,291.1,290.74,290.88,41696.0,267.2733,267.4387,267.1079,267.2365,41696.0
2019-12-17 14:30:00,290.88,291.0,290.78,290.87,27774.0,267.2365,267.3468,267.1447,267.2274,27774.0
2019-12-17 14:40:00,290.92,290.95,290.76,290.81,28083.0,267.2733,267.3008,267.1263,267.1722,28083.0
2019-12-17 14:50:00,290.81,291.08,290.79,290.92,35323.0,267.1722,267.4203,267.1539,267.2733,35323.0
2019-12-17 15:00:00,290.91,290.97,290.74,290.97,44269.0,267.2641,267.3192,267.1079,267.3192,44269.0
2019-12-17 15:10:00,290.96,291.08,290.63,290.65,71708.0,267.31,267.4203,267.0069,267.0252,71708.0
2019-12-17 15:20:00,290.65,290.83,290.38,290.4,58928.0,267.0252,267.1906,266.7772,266.7956,58928.0
2019-12-17 15:30:00,290.44,290.46,289.97,290.19,53410.0,266.8323,266.8507,266.4005,266.6026,53410.0
2019-12-17 15:40:00,290.17,290.46,290.02,290.3,68011.0,266.5842,266.8507,266.4464,266.7037,68011.0
2019-12-17 15:50:00,290.31,290.57,290.03,290.47,212783.0,266.7129,266.9517,266.4556,266.8599,212783.0
2019-12-18 09:30:00,291.0,293.0,290.99,291.69,131889.0,267.3468,269.1842,267.3376,267.9807,131889.0
2019-12-18 09:40:00,291.6,292.62,291.59,291.96,63203.0,267.898,268.8351,267.8888,268.2288,63203.0
2019-12-18 09:50:00,291.94,293.75,291.94,293.29,60464.0,268.2104,269.8733,268.2104,269.4506,60464.0
2019-12-18 10:00:00,293.3,294.31,293.16,294.09,74932.0,269.4598,270.3877,269.3312,270.1856,74932.0
2019-12-18 10:10:00,294.04,294.08,293.48,293.9,76555.0,270.1397,270.1764,269.6252,270.0111,76555.0
2019-12-18 10:20:00,293.89,294.31,293.59,294.24,30597.0,270.0019,270.3877,269.7263,270.3234,30597.0
2019-12-18 10:30:00,294.24,294.86,294.24,294.62,57870.0,270.3234,270.893,270.3234,270.6725,57870.0
2019-12-18 10:40:00,294.62,294.66,294.06,294.2,67239.0,270.6725,270.7093,270.1581,270.2867,67239.0
2019-12-18 10:50:00,294.21,294.69,294.2,294.5,46685.0,270.2959,270.7369,270.2867,270.5623,46685.0
2019-12-18 11:00:00,294.49,294.49,293.53,293.6,50920.0,270.5531,270.5531,269.6711,269.7355,50920.0
2019-12-18 11:10:00,293.58,293.74,293.1,293.72,40821.0,269.7171,269.8641,269.2761,269.8457,40821.0
2019-12-18 11:20:00,293.72,294.21,293.55,293.77,63152.0,269.8457,270.2959,269.6895,269.8916,63152.0
2019-12-18 11:30:00,293.76,294.02,293.5,293.71,52519.0,269.8824,270.1213,269.6436,269.8365,52519.0
2019-12-18 11:40:00,293.73,293.73,293.24,293.49,37971.0,269.8549,269.8549,269.4047,269.6344,37971.0
2019-12-18 11:50:00,293.46,293.61,293.09,293.52,36497.0,269.6068,269.7446,269.2669,269.662,36497.0
2019-12-18 12:00:00,293.53,293.84,293.34,293.43,16061.0,269.6711,269.9559,269.4966,269.5793,16061.0
2019-12-18 12:10:00,293.41,293.66,292.66,293.5,46873.0,269.5609,269.7906,268.8719,269.6436,46873.0
2019-12-18 12:20:00,293.56,293.71,293.38,293.71,24142.0,269.6987,269.8365,269.5333,269.8365,24142.0
2019-12-18 12:30:00,293.73,294.03,293.67,293.76,17791.0,269.8549,270.1305,269.7998,269.8824,17791.0
2019-12-18 12:40:00,293.74,293.84,293.55,293.84,15818.0,269.8641,269.9559,269.6895,269.9559,15818.0
2019-12-18 12:50:00,293.9,294.05,293.73,294.03,19147.0,270.0111,270.1489,269.8549,270.1305,19147.0
2019-12-18 13:00:00,294.09,294.12,293.8,293.87,14753.0,270.1856,270.2132,269.9192,269.9835,14753.0
2019-12-18 13:10:00,293.88,294.07,293.74,293.81,24640.0,269.9927,270.1672,269.8641,269.9284,24640.0
2019-12-18 13:20:00,293.79,293.94,293.61,293.65,13414.0,269.91,270.0478,269.7446,269.7814,13414.0
2019-12-18 13:30:00,293.61,293.96,293.53,293.69,17609.0,269.7446,270.0662,269.6711,269.8181,17609.0
2019-12-18 13:40:00,293.66,293.74,293.1,293.1,27610.0,269.7906,269.8641,269.2761,269.2761,27610.0
2019-12-18 13:50:00,293.1,293.43,292.86,293.39,18366.0,269.2761,269.5793,269.0556,269.5425,18366.0
2019-12-18 14:00:00,293.49,293.83,293.34,293.58,23219.0,269.6344,269.9468,269.4966,269.7171,23219.0
2019-12-18 14:10:00,293.53,293.82,293.53,293.76,22515.0,269.6711,269.9376,269.6711,269.8824,22515.0
2019-12-18 14:20:00,293.76,293.84,293.32,293.39,28626.0,269.8824,269.9559,269.4782,269.5425,28626.0
2019-12-18 14:30:00,293.38,293.78,293.38,293.78,15364.0,269.5333,269.9008,269.5333,269.9008,15364.0
2019-12-18 14:40:00,293.8,293.83,293.42,293.44,29629.0,269.9192,269.9468,269.5701,269.5885,29629.0
2019-12-18 14:50:00,293.45,293.78,293.39,293.58,23120.0,269.5976,269.9008,269.5425,269.7171,23120.0
2019-12-18 15:00:00,293.58,293.78,293.55,293.68,26938.0,269.7171,269.9008,269.6895,269.8089,26938.0
2019-12-18 15:10:00,293.71,293.71,293.37,293.65,28265.0,269.8365,269.8365,269.5241,269.7814,28265.0
2019-12-18 15:20:00,293.65,293.68,292.93,293.0,39456.0,269.7814,269.8089,269.1199,269.1842,39456.0
2019-12-18 15:30:00,293.06,293.63,293.05,293.47,43430.0,269.2393,269.763,269.2302,269.616,43430.0
2019-12-18 15:40:00,293.44,293.6,293.17,293.26,47137.0,269.5885,269.7355,269.3404,269.4231,47137.0
2019-12-18 15:50:00,293.28,293.42,292.86,292.87,229366.0,269.4415,269.5701,269.0556,269.0648,229366.0
2019-12-19 09:30:00,295.0,295.68,294.46,294.84,158610.0,271.0217,271.6464,270.5255,270.8747,158610.0
2019-12-19 09:40:00,294.76,295.46,294.56,295.34,69742.0,270.8012,271.4443,270.6174,271.334,69742.0
2019-12-19 09:50:00,295.47,296.84,295.2,296.33,103601.0,271.4535,272.7121,271.2054,272.2435,103601.0
2019-12-19 10:00:00,296.5,296.91,296.1,296.1,62875.0,272.3997,272.7764,272.0322,272.0322,62875.0
2019-12-19 10:10:00,296.15,296.69,296.05,296.44,40456.0,272.0782,272.5743,271.9863,272.3446,40456.0
2019-12-19 10:20:00,296.45,296.45,295.44,295.95,52494.0,272.3538,272.3538,271.4259,271.8944,52494.0
2019-12-19 10:30:00,295.87,295.98,295.57,295.88,29540.0,271.8209,271.922,271.5453,271.8301,29540.0
2019-12-19 10:40:00,295.85,296.16,295.73,296.03,40341.0,271.8026,272.0874,271.6923,271.9679,40341.0
2019-12-19 10:50:00,296.08,296.26,295.67,295.76,30463.0,272.0139,272.1792,271.6372,271.7199,30463.0
2019-12-19 11:00:00,295.83,296.08,295.58,296.07,28021.0,271.7842,272.0139,271.5545,272.0047,28021.0
2019-12-19 11:10:00,296.07,296.47,296.03,296.45,36571.0,272.0047,272.3722,271.9679,272.3538,36571.0
2019-12-19 11:20:00,296.44,297.2,296.43,296.83,62932.0,272.3446,273.0428,272.3354,272.7029,62932.0
2019-12-19 11:30:00,296.8,296.8,295.92,296.13,33253.0,272.6753,272.6753,271.8669,272.0598,33253.0
2019-12-19 11:40:00,296.1,296.1,295.5,295.5,27465.0,272.0322,272.0322,271.481,271.481,27465.0
2019-12-19 11:50:00,295.49,295.88,295.48,295.7,11236.0,271.4718,271.8301,271.4626,271.6648,11236.0
2019-12-19 12:00:00,295.68,295.72,295.29,295.58,16119.0,271.6464,271.6831,271.2881,271.5545,16119.0
2019-12-19 12:10:00,295.58,295.69,295.44,295.54,27784.0,271.5545,271.6556,271.4259,271.5178,27784.0
2019-12-19 12:20:00,295.5,295.58,295.2,295.51,15627.0,271.481,271.5545,271.2054,271.4902,15627.0
2019-12-19 12:30:00,295.47,295.47,295.05,295.13,18990.0,271.4535,271.4535,271.0676,271.1411,18990.0
2019-12-19 12:40:00,295.18,295.27,294.95,295.26,18328.0,271.187,271.2697,270.9757,271.2605,18328.0
2019-12-19 12:50:00,295.28,295.37,295.1,295.29,18348.0,271.2789,271.3616,271.1135,271.2881,18348.0
2019-12-19 13:00:00,295.29,295.29,294.85,294.98,12503.0,271.2881,271.2881,270.8838,271.0033,12503.0
2019-12-19 13:10:00,295.02,295.18,294.76,295.13,15998.0,271.04,271.187,270.8012,271.1411,15998.0
2019-12-19 13:20:00,295.2,295.2,294.91,295.07,13561.0,271.2054,271.2054,270.939,271.086,13561.0
2019-12-19 13:30:00,295.06,295.59,295.02,295.53,15584.0,271.0768,271.5637,271.04,271.5086,15584.0
2019-12-19 13:40:00,295.51,295.7,295.5,295.63,20770.0,271.4902,271.6648,271.481,271.6004,20770.0
2019-12-19 13:50:00,295.65,295.66,294.57,294.57,44101.0,271.6188,271.628,270.6266,270.6266,44101.0
2019-12-19 14:00:00,294.55,294.62,294.32,294.45,20711.0,270.6082,270.6725,270.3969,270.5164,20711.0
2019-12-19 14:10:00,294.46,294.85,294.41,294.57,31259.0,270.5255,270.8838,270.4796,270.6266,31259.0
2019-12-19 14:20:00,294.58,294.64,294.32,294.52,16766.0,270.6358,270.6909,270.3969,270.5807,16766.0
2019-12-19 14:30:00,294.51,294.74,294.43,294.71,25302.0,270.5715,270.7828,270.498,270.7552,25302.0
2019-12-19 14:40:00,294.71,294.84,294.26,294.34,33039.0,270.7552,270.8747,270.3418,270.4153,33039.0
2019-12-19 14:50:00,294.36,294.38,293.62,293.98,38576.0,270.4337,270.452,269.7538,270.0846,38576.0
2019-12-19 15:00:00,293.98,294.3,293.84,294.12,49771.0,270.0846,270.3786,269.9559,270.2132,49771.0
2019-12-19 15:10:00,294.09,294.22,293.93,293.97,23084.0,270.1856,270.3051,270.0386,270.0754,23084.0
2019-12-19 15:20:00,293.98,294.1,293.8,294.1,20967.0,270.0846,270.1948,269.9192,270.1948,20967.0
2019-12-19 15:30:00,294.13,294.74,294.08,294.6,30270.0,270.2224,270.7828,270.1764,270.6542,30270.0
2019-12-19 15:40:00,294.61,294.76,294.39,294.41,32610.0,270.6634,270.8012,270.4612,270.4796,32610.0
2019-12-19 15:50:00,294.39,294.69,294.15,294.69,156703.0,270.4612,270.7369,270.2407,270.7369,156703.0
2019-12-20 09:30:00,298.9,300.0,295.54,296.89,1351819.0,274.6047,275.6152,271.5178,272.758,1351819.0
2019-12-20 09:40:00,296.87,296.96,295.59,296.17,64928.0,272.7397,272.8223,271.5637,272.0966,64928.0
2019-12-20 09:50:00,296.16,296.17,295.21,295.37,79122.0,272.0874,272.0966,271.2146,271.3616,79122.0
2019-12-20 10:00:00,295.31,295.86,294.51,294.76,65687.0,271.3065,271.8118,270.5715,270.8012,65687.0
2019-12-20 10:10:00,294.63,295.02,294.34,294.46,43073.0,270.6817,271.04,270.4153,270.5255,43073.0
2019-12-20 10:20:00,294.51,294.99,294.2,294.93,47094.0,270.5715,271.0125,270.2867,270.9573,47094.0
2019-12-20 10:30:00,294.76,295.48,294.67,295.27,31226.0,270.8012,271.4626,270.7185,271.2697,31226.0
2019-12-20 10:40:00,295.22,295.48,294.95,295.27,22422.0,271.2238,271.4626,270.9757,271.2697,22422.0
2019-12-20 10:50:00,295.27,295.73,295.12,295.39,39954.0,271.2697,271.6923,271.1319,271.38,39954.0
2019-12-20 11:00:00,295.38,295.52,295.28,295.42,18467.0,271.3708,271.4994,271.2789,271.4075,18467.0
2019-12-20 11:10:00,295.42,296.18,295.36,296.06,38613.0,271.4075,272.1057,271.3524,271.9955,38613.0
2019-12-20 11:20:00,296.04,296.32,295.93,296.06,49305.0,271.9771,272.2344,271.8761,271.9955,49305.0
2019-12-20 11:30:00,296.11,296.11,295.17,295.18,34427.0,272.0414,272.0414,271.1778,271.187,34427.0
2019-12-20 11:40:00,295.18,295.22,294.5,294.5,32594.0,271.187,271.2238,270.5623,270.5623,32594.0
2019-12-20 11:50:00,294.43,294.74,294.06,294.06,49706.0,270.498,270.7828,270.1581,270.1581,49706.0
2019-12-20 12:00:00,294.08,294.36,293.68,294.02,80115.0,270.1764,270.4337,269.8089,270.1213,80115.0
2019-12-20 12:10:00,294.03,294.2,293.85,293.89,27578.0,270.1305,270.2867,269.9651,270.0019,27578.0
2019-12-20 12:20:00,293.92,294.11,293.82,293.96,23710.0,270.0294,270.204,269.9376,270.0662,23710.0
2019-12-20 12:30:00,294.0,294.52,293.93,294.18,34549.0,270.1029,270.5807,270.0386,270.2683,34549.0
2019-12-20 12:40:00,294.17,294.84,294.11,294.78,28389.0,270.2591,270.8747,270.204,270.8195,28389.0
2019-12-20 12:50:00,294.78,294.78,294.27,294.28,21374.0,270.8195,270.8195,270.351,270.3602,21374.0
2019-12-20 13:00:00,294.27,294.47,294.13,294.4,17805.0,270.351,270.5347,270.2224,270.4704,17805.0
2019-12-20 13:10:00,294.39,294.41,293.98,294.2,23626.0,270.4612,270.4796,270.0846,270.2867,23626.0
2019-12-20 13:20:00,294.22,294.27,294.01,294.1,13879.0,270.3051,270.351,270.1121,270.1948,13879.0
2019-12-20 13:30:00,294.08,294.1,293.75,293.8,28010.0,270.1764,270.1948,269.8733,269.9192,28010.0
2019-12-20 13:40:00,293.78,294.23,293.78,294.23,19324.0,269.9008,270.3142,269.9008,270.3142,19324.0
2019-12-20 13:50:00,294.21,294.35,294.04,294.25,17688.0,270.2959,270.4245,270.1397,270.3326,17688.0
2019-12-20 14:00:00,294.23,294.7,294.1,294.66,32150.0,270.3142,270.746,270.1948,270.7093,32150.0
2019-12-20 14:10:00,294.63,294.84,294.55,294.74,26419.0,270.6817,270.8747,270.6082,270.7828,26419.0
2019-12-20 14:20:00,294.75,294.95,294.64,294.73,22792.0,270.792,270.9757,270.6909,270.7736,22792.0
2019-12-20 14:30:00,294.74,294.87,294.69,294.82,23580.0,270.7828,270.9022,270.7369,270.8563,23580.0
2019-12-20 14:40:00,294.86,295.17,294.79,295.04,25443.0,270.893,271.1778,270.8287,271.0584,25443.0
2019-12-20 14:50:00,295.04,295.17,294.8,294.93,40025.0,271.0584,271.1778,270.8379,270.9573,40025.0
2019-12-20 15:00:00,294.93,294.96,294.68,294.77,28883.0,270.9573,270.9849,270.7277,270.8103,28883.0
2019-12-20 15:10:00,294.82,294.9,294.43,294.9,45842.0,270.8563,270.9298,270.498,270.9298,45842.0
2019-12-20 15:20:00,294.89,294.89,293.93,294.09,79957.0,270.9206,270.9206,270.0386,270.1856,79957.0
2019-12-20 15:30:00,294.11,294.11,293.53,293.79,96455.0,270.204,270.204,269.6711,269.91,96455.0
2019-12-20 15:40:00,293.78,293.8,293.28,293.51,103342.0,269.9008,269.9192,269.4415,269.6528,103342.0
2019-12-20 15:50:00,293.48,293.67,292.51,292.57,400184.0,269.6252,269.7998,268.734,268.7892,400184.0
2019-12-23 09:30:00,293.43,294.0,292.81,293.29,71805.0,269.5793,270.1029,269.0097,269.4506,71805.0
2019-12-23 09:40:00,293.33,294.22,293.13,294.22,43436.0,269.4874,270.3051,269.3037,270.3051,43436.0
2019-12-23 09:50:00,294.3,295.21,294.3,295.1,42551.0,270.3786,271.2146,270.3786,271.1135,42551.0
2019-12-23 10:00:00,295.04,295.24,294.37,294.93,31284.0,271.0584,271.2421,270.4429,270.9573,31284.0
2019-12-23 10:10:00,294.91,295.27,294.59,294.66,26995.0,270.939,271.2697,270.645,270.7093,26995.0
2019-12-23 10:20:00,294.74,294.85,294.25,294.85,13559.0,270.7828,270.8838,270.3326,270.8838,13559.0
2019-12-23 10:30:00,294.84,295.24,294.43,294.5,32655.0,270.8747,271.2421,270.498,270.5623,32655.0
2019-12-23 10:40:00,294.52,294.99,294.47,294.73,18482.0,270.5807,271.0125,270.5347,270.7736,18482.0
2019-12-23 10:50:00,294.66,294.93,294.55,294.77,28902.0,270.7093,270.9573,270.6082,270.8103,28902.0
2019-12-23 11:00:00,294.79,294.96,294.59,294.66,14850.0,270.8287,270.9849,270.645,270.7093,14850.0
2019-12-23 11:10:00,294.58,295.18,294.58,295.05,28466.0,270.6358,271.187,270.6358,271.0676,28466.0
2019-12-23 11:20:00,295.07,295.17,294.9,295.16,14420.0,271.086,271.1778,270.9298,271.1686,14420.0
2019-12-23 11:30:00,295.07,295.07,294.88,295.0,13824.0,271.086,271.086,270.9114,271.0217,13824.0
2019-12-23 11:40:00,295.0,295.17,294.88,295.08,14814.0,271.0217,271.1778,270.9114,271.0952,14814.0
2019-12-23 11:50:00,295.08,295.23,294.99,295.14,15560.0,271.0952,271.233,271.0125,271.1503,15560.0
2019-12-23 12:00:00,295.09,295.4,295.09,295.19,12828.0,271.1043,271.3891,271.1043,271.1962,12828.0
2019-12-23 12:10:00,295.22,295.3,295.01,295.23,22647.0,271.2238,271.2973,271.0308,271.233,22647.0
2019-12-23 12:20:00,295.21,295.41,295.12,295.41,15128.0,271.2146,271.3983,271.1319,271.3983,15128.0
2019-12-23 12:30:00,295.46,295.8,295.37,295.7,14876.0,271.4443,271.7566,271.3616,271.6648,14876.0
2019-12-23 12:40:00,295.69,295.81,295.63,295.7,18363.0,271.6556,271.7658,271.6004,271.6648,18363.0
2019-12-23 12:50:00,295.71,295.82,295.35,295.35,38163.0,271.6739,271.775,271.3432,271.3432,38163.0
2019-12-23 13:00:00,295.35,295.54,295.21,295.21,13831.0,271.3432,271.5178,271.2146,271.2146,13831.0
2019-12-23 13:10:00,295.19,295.34,294.98,295.34,12331.0,271.1962,271.334,271.0033,271.334,12331.0
2019-12-23 13:20:00,295.31,295.35,295.15,295.15,11436.0,271.3065,271.3432,271.1595,271.1595,11436.0
2019-12-23 13:30:00,295.19,295.3,294.91,294.94,11298.0,271.1962,271.2973,270.939,270.9665,11298.0
2019-12-23 13:40:00,294.94,294.94,294.5,294.56,13456.0,270.9665,270.9665,270.5623,270.6174,13456.0
2019-12-23 13:50:00,294.54,294.78,294.39,294.74,21459.0,270.599,270.8195,270.4612,270.7828,21459.0
2019-12-23 14:00:00,294.74,295.01,294.64,294.89,43389.0,270.7828,271.0308,270.6909,270.9206,43389.0
2019-12-23 14:10:00,294.9,294.9,294.47,294.68,22765.0,270.9298,270.9298,270.5347,270.7277,22765.0
2019-12-23 14:20:00,294.65,295.12,294.59,295.12,27544.0,270.7001,271.1319,270.645,271.1319,27544.0
2019-12-23 14:30:00,295.08,295.57,295.08,295.37,20195.0,271.0952,271.5453,271.0952,271.3616,20195.0
2019-12-23 14:40:00,295.39,295.43,295.22,295.4,21482.0,271.38,271.4167,271.2238,271.3891,21482.0
2019-12-23 14:50:00,295.36,295.85,295.3,295.66,36258.0,271.3524,271.8026,271.2973,271.628,36258.0
2019-12-23 15:00:00,295.66,295.66,295.3,295.46,24568.0,271.628,271.628,271.2973,271.4443,24568.0
2019-12-23 15:10:00,295.44,295.64,295.34,295.64,21152.0,271.4259,271.6096,271.334,271.6096,21152.0
2019-12-23 15:20:00,295.64,295.73,295.55,295.57,26516.0,271.6096,271.6923,271.5269,271.5453,26516.0
2019-12-23 15:30:00,295.62,295.68,295.19,295.22,25516.0,271.5913,271.6464,271.1962,271.2238,25516.0
2019-12-23 15:40:00,295.21,295.23,295.03,295.13,30193.0,271.2146,271.233,271.0492,271.1411,30193.0
2019-12-23 15:50:00,295.15,295.29,294.7,295.11,104457.0,271.1595,271.2881,270.746,271.1227,104457.0
2019-12-24 09:30:00,295.26,295.83,294.21,294.77,37849.0,271.2605,271.7842,270.2959,270.8103,37849.0
2019-12-24 09:40:00,294.6,294.8,293.56,293.66,14901.0,270.6542,270.8379,269.6987,269.7906,14901.0
2019-12-24 09:50:00,293.77,294.85,293.61,294.69,16714.0,269.8916,270.8838,269.7446,270.7369,16714.0
2019-12-24 10:00:00,294.75,294.97,294.38,294.8,21741.0,270.792,270.9941,270.452,270.8379,21741.0
2019-12-24 10:10:00,294.91,295.15,294.47,295.07,13812.0,270.939,271.1595,270.5347,271.086,13812.0
2019-12-24 10:20:00,295.13,295.29,294.78,294.92,16160.0,271.1411,271.2881,270.8195,270.9482,16160.0
2019-12-24 10:30:00,294.85,295.19,294.74,295.18,7856.0,270.8838,271.1962,270.7828,271.187,7856.0
2019-12-24 10:40:00,295.21,295.44,295.03,295.12,18400.0,271.2146,271.4259,271.0492,271.1319,18400.0
2019-12-24 10:50:00,295.25,295.47,295.1,295.4,7343.0,271.2513,271.4535,271.1135,271.3891,7343.0
2019-12-24 11:00:00,295.43,295.43,295.25,295.34,10344.0,271.4167,271.4167,271.2513,271.334,10344.0
2019-12-24 11:10:00,295.35,295.35,295.19,295.29,10232.0,271.3432,271.3432,271.1962,271.2881,10232.0
2019-12-24 11:20:00,295.25,295.28,295.04,295.23,9993.0,271.2513,271.2789,271.0584,271.233,9993.0
2019-12-24 11:30:00,295.26,295.28,295.02,295.24,12711.0,271.2605,271.2789,271.04,271.2421,12711.0
2019-12-24 11:40:00,295.24,295.82,295.24,295.74,14634.0,271.2421,271.775,271.2421,271.7015,14634.0
2019-12-24 11:50:00,295.72,295.74,295.51,295.65,8971.0,271.6831,271.7015,271.4902,271.6188,8971.0
2019-12-24 12:00:00,295.64,295.72,295.5,295.5,7709.0,271.6096,271.6831,271.481,271.481,7709.0
2019-12-24 12:10:00,295.49,295.5,295.1,295.23,15983.0,271.4718,271.481,271.1135,271.233,15983.0
2019-12-24 12:20:00,295.21,295.31,294.93,295.01,12460.0,271.2146,271.3065,270.9573,271.0308,12460.0
2019-12-24 12:30:00,294.94,295.16,294.84,294.84,15321.0,270.9665,271.1686,270.8747,270.8747,15321.0
2019-12-24 12:40:00,294.89,294.91,294.56,294.66,9688.0,270.9206,270.939,270.6174,270.7093,9688.0
2019-12-24 12:50:00,294.64,294.77,294.48,294.62,19731.0,270.6909,270.8103,270.5439,270.6725,19731.0
2019-12-26 09:30:00,295.3,295.83,294.9,295.11,26599.0,271.2973,271.7842,270.9298,271.1227,26599.0
2019-12-26 09:40:00,295.21,295.71,295.03,295.36,23404.0,271.2146,271.6739,271.0492,271.3524,23404.0
2019-12-26 09:50:00,295.35,295.64,295.2,295.64,6772.0,271.3432,271.6096,271.2054,271.6096,6772.0
2019-12-26 10:00:00,295.63,296.26,295.62,296.13,14399.0,271.6004,272.1792,271.5913,272.0598,14399.0
2019-12-26 10:10:00,296.15,296.22,295.78,295.84,9290.0,272.0782,272.1425,271.7383,271.7934,9290.0
2019-12-26 10:20:00,295.85,295.94,295.59,295.66,6757.0,271.8026,271.8852,271.5637,271.628,6757.0
2019-12-26 10:30:00,295.68,296.08,295.67,296.03,11387.0,271.6464,272.0139,271.6372,271.9679,11387.0
2019-12-26 10:40:00,296.04,296.15,295.79,295.83,9884.0,271.9771,272.0782,271.7474,271.7842,9884.0
2019-12-26 10:50:00,295.84,296.01,295.39,295.4,16218.0,271.7934,271.9496,271.38,271.3891,16218.0
2019-12-26 11:00:00,295.4,295.55,295.2,295.48,13110.0,271.3891,271.5269,271.2054,271.4626,13110.0
2019-12-26 11:10:00,295.47,295.57,295.2,295.55,20261.0,271.4535,271.5453,271.2054,271.5269,20261.0
2019-12-26 11:20:00,295.55,295.7,295.54,295.59,6991.0,271.5269,271.6648,271.5178,271.5637,6991.0
2019-12-26 11:30:00,295.5,295.56,295.11,295.19,6357.0,271.481,271.5361,271.1227,271.1962,6357.0
2019-12-26 11:40:00,295.18,295.41,295.14,295.24,8826.0,271.187,271.3983,271.1503,271.2421,8826.0
2019-12-26 11:50:00,295.22,295.25,294.9,295.0,24371.0,271.2238,271.2513,270.9298,271.0217,24371.0
2019-12-26 12:00:00,294.98,295.12,294.92,294.97,38702.0,271.0033,271.1319,270.9482,270.9941,38702.0
2019-12-26 12:10:00,295.0,295.67,295.0,295.59,14505.0,271.0217,271.6372,271.0217,271.5637,14505.0
2019-12-26 12:20:00,295.57,295.57,295.34,295.49,6429.0,271.5453,271.5453,271.334,271.4718,6429.0
2019-12-26 12:30:00,295.48,295.55,295.38,295.41,7381.0,271.4626,271.5269,271.3708,271.3983,7381.0
2019-12-26 12:40:00,295.32,295.48,295.29,295.47,5005.0,271.3156,271.4626,271.2881,271.4535,5005.0
2019-12-26 12:50:00,295.46,295.58,295.34,295.58,8372.0,271.4443,271.5545,271.334,271.5545,8372.0
2019-12-26 13:00:00,295.58,295.58,295.36,295.44,8591.0,271.5545,271.5545,271.3524,271.4259,8591.0
2019-12-26 13:10:00,295.43,295.53,295.42,295.42,4750.0,271.4167,271.5086,271.4075,271.4075,4750.0
2019-12-26 13:20:00,295.46,295.48,295.39,295.39,2909.0,271.4443,271.4626,271.38,271.38,2909.0
2019-12-26 13:30:00,295.42,295.47,295.35,295.35,8552.0,271.4075,271.4535,271.3432,271.3432,8552.0
2019-12-26 13:40:00,295.35,295.46,295.35,295.45,5604.0,271.3432,271.4443,271.3432,271.4351,5604.0
2019-12-26 13:50:00,295.44,295.57,295.38,295.57,5736.0,271.4259,271.5453,271.3708,271.5453,5736.0
2019-12-26 14:00:00,295.56,295.56,295.32,295.35,10900.0,271.5361,271.5361,271.3156,271.3432,10900.0
2019-12-26 14:10:00,295.34,295.36,295.21,295.34,8271.0,271.334,271.3524,271.2146,271.334,8271.0
2019-12-26 14:20:00,295.23,295.27,295.05,295.06,8503.0,271.233,271.2697,271.0676,271.0768,8503.0
2019-12-26 14:30:00,295.03,295.08,294.96,295.06,6952.0,271.0492,271.0952,270.9849,271.0768,6952.0
2019-12-26 14:40:00,295.0,295.01,294.81,294.84,6866.0,271.0217,271.0308,270.8471,270.8747,6866.0
2019-12-26 14:50:00,294.89,294.91,294.79,294.8,9388.0,270.9206,270.939,270.8287,270.8379,9388.0
2019-12-26 15:00:00,294.78,294.79,294.54,294.65,23652.0,270.8195,270.8287,270.599,270.7001,23652.0
2019-12-26 15:10:00,294.72,294.79,294.62,294.78,27371.0,270.7644,270.8287,270.6725,270.8195,27371.0
2019-12-26 15:20:00,294.8,295.22,294.8,295.2,10365.0,270.8379,271.2238,270.8379,271.2054,10365.0
2019-12-26 15:30:00,295.16,295.21,294.93,295.1,12313.0,271.1686,271.2146,270.9573,271.1135,12313.0
2019-12-26 15:40:00,295.12,295.44,295.1,295.38,38157.0,271.1319,271.4259,271.1135,271.3708,38157.0
2019-12-26 15:50:00,295.36,295.73,295.33,295.68,73015.0,271.3524,271.6923,271.3248,271.6464,73015.0
2019-12-27 09:30:00,296.01,296.01,295.22,295.69,33656.0,271.9496,271.9496,271.2238,271.6556,33656.0
2019-12-27 09:40:00,295.77,296.48,295.77,296.1,17363.0,271.7291,272.3814,271.7291,272.0322,17363.0
2019-12-27 09:50:00,296.16,296.37,295.76,295.81,21048.0,272.0874,272.2803,271.7199,271.7658,21048.0
2019-12-27 10:00:00,295.71,295.86,295.15,295.25,25938.0,271.6739,271.8118,271.1595,271.2513,25938.0
2019-12-27 10:10:00,295.19,295.45,295.01,295.45,14768.0,271.1962,271.4351,271.0308,271.4351,14768.0
2019-12-27 10:20:00,295.39,295.82,295.37,295.78,7460.0,271.38,271.775,271.3616,271.7383,7460.0
2019-12-27 10:30:00,295.81,295.84,295.42,295.47,8947.0,271.7658,271.7934,271.4075,271.4535,8947.0
2019-12-27 10:40:00,295.47,296.1,295.45,295.92,6785.0,271.4535,272.0322,271.4351,271.8669,6785.0
2019-12-27 10:50:00,295.94,296.27,295.94,296.19,11368.0,271.8852,272.1884,271.8852,272.1149,11368.0
2019-12-27 11:00:00,296.23,296.27,296.08,296.13,13823.0,272.1517,272.1884,272.0139,272.0598,13823.0
2019-12-27 11:10:00,296.13,296.14,295.75,296.11,4704.0,272.0598,272.069,271.7107,272.0414,4704.0
2019-12-27 11:20:00,296.11,296.12,295.84,296.09,11875.0,272.0414,272.0506,271.7934,272.0231,11875.0
2019-12-27 11:30:00,296.05,296.3,296.04,296.19,14737.0,271.9863,272.216,271.9771,272.1149,14737.0
2019-12-27 11:40:00,296.2,296.47,296.08,296.31,13768.0,272.1241,272.3722,272.0139,272.2252,13768.0
2019-12-27 11:50:00,296.31,296.47,296.11,296.21,12663.0,272.2252,272.3722,272.0414,272.1333,12663.0
2019-12-27 12:00:00,296.21,296.31,296.09,296.27,10494.0,272.1333,272.2252,272.0231,272.1884,10494.0
2019-12-27 12:10:00,296.25,296.29,296.18,296.28,6331.0,272.1701,272.2068,272.1057,272.1976,6331.0
2019-12-27 12:20:00,296.32,296.4,296.17,296.19,12688.0,272.2344,272.3079,272.0966,272.1149,12688.0
2019-12-27 12:30:00,296.14,296.31,296.14,296.17,26350.0,272.069,272.2252,272.069,272.0966,26350.0
2019-12-27 12:40:00,296.17,296.19,295.99,296.1,5722.0,272.0966,272.1149,271.9312,272.0322,5722.0
2019-12-27 12:50:00,296.04,296.11,295.98,296.1,6581.0,271.9771,272.0414,271.922,272.0322,6581.0
2019-12-27 13:00:00,296.16,296.35,296.0,296.35,37209.0,272.0874,272.2619,271.9404,272.2619,37209.0
2019-12-27 13:10:00,296.35,296.44,296.08,296.11,14912.0,272.2619,272.3446,272.0139,272.0414,14912.0
2019-12-27 13:20:00,296.13,296.22,295.85,295.87,4244.0,272.0598,272.1425,271.8026,271.8209,4244.0
2019-12-27 13:30:00,295.83,296.23,295.8,296.14,17137.0,271.7842,272.1517,271.7566,272.069,17137.0
2019-12-27 13:40:00,296.16,296.22,296.01,296.22,5786.0,272.0874,272.1425,271.9496,272.1425,5786.0
2019-12-27 13:50:00,296.21,296.21,295.89,295.93,7032.0,272.1333,272.1333,271.8393,271.8761,7032.0
2019-12-27 14:00:00,295.87,296.13,295.87,296.11,6354.0,271.8209,272.0598,271.8209,272.0414,6354.0
2019-12-27 14:10:00,296.09,296.19,296.05,296.05,7438.0,272.0231,272.1149,271.9863,271.9863,7438.0
2019-12-27 14:20:00,296.09,296.1,295.82,295.96,9121.0,272.0231,272.0322,271.775,271.9036,9121.0
2019-12-27 14:30:00,295.99,296.11,295.92,296.03,18244.0,271.9312,272.0414,271.8669,271.9679,18244.0
2019-12-27 14:40:00,295.98,296.02,295.74,295.9,8903.0,271.922,271.9587,271.7015,271.8485,8903.0
2019-12-27 14:50:00,295.9,296.02,295.81,295.97,9897.0,271.8485,271.9587,271.7658,271.9128,9897.0
2019-12-27 15:00:00,295.94,296.07,295.81,295.9,11856.0,271.8852,272.0047,271.7658,271.8485,11856.0
2019-12-27 15:10:00,295.9,296.04,295.84,296.0,19256.0,271.8485,271.9771,271.7934,271.9404,19256.0
2019-12-27 15:20:00,296.03,296.34,296.02,296.32,20814.0,271.9679,272.2527,271.9587,272.2344,20814.0
2019-12-27 15:30:00,296.32,296.54,296.3,296.44,22749.0,272.2344,272.4365,272.216,272.3446,22749.0
2019-12-27 15:40:00,296.45,296.47,295.96,295.97,36525.0,272.3538,272.3722,271.9036,271.9128,36525.0
2019-12-27 15:50:00,295.98,296.19,295.72,296.11,85792.0,271.922,272.1149,271.6831,272.0414,85792.0
2019-12-30 09:30:00,296.05,296.54,294.32,294.67,68148.0,271.9863,272.4365,270.3969,270.7185,68148.0
2019-12-30 09:40:00,294.79,294.95,294.39,294.54,15727.0,270.8287,270.9757,270.4612,270.599,15727.0
2019-12-30 09:50:00,294.42,294.85,293.9,294.7,22191.0,270.4888,270.8838,270.0111,270.746,22191.0
2019-12-30 10:00:00,294.78,295.59,294.78,295.36,12213.0,270.8195,271.5637,270.8195,271.3524,12213.0
2019-12-30 10:10:00,295.34,295.49,294.7,294.9,19174.0,271.334,271.4718,270.746,270.9298,19174.0
2019-12-30 10:20:00,294.99,295.17,294.56,294.57,14123.0,271.0125,271.1778,270.6174,270.6266,14123.0
2019-12-30 10:30:00,294.49,294.49,294.16,294.31,18171.0,270.5531,270.5531,270.2499,270.3877,18171.0
2019-12-30 10:40:00,294.3,294.77,294.28,294.68,11894.0,270.3786,270.8103,270.3602,270.7277,11894.0
2019-12-30 10:50:00,294.68,294.77,294.25,294.47,12867.0,270.7277,270.8103,270.3326,270.5347,12867.0
2019-12-30 11:00:00,294.59,294.69,294.06,294.09,21560.0,270.645,270.7369,270.1581,270.1856,21560.0
2019-12-30 11:10:00,294.08,294.5,293.98,294.2,23388.0,270.1764,270.5623,270.0846,270.2867,23388.0
2019-12-30 11:20:00,294.22,294.97,294.18,294.97,14995.0,270.3051,270.9941,270.2683,270.9941,14995.0
2019-12-30 11:30:00,294.96,294.97,294.52,294.69,8795.0,270.9849,270.9941,270.5807,270.7369,8795.0
2019-12-30 11:40:00,294.68,295.18,294.56,294.95,10683.0,270.7277,271.187,270.6174,270.9757,10683.0
2019-12-30 11:50:00,294.94,295.16,294.72,294.78,9556.0,270.9665,271.1686,270.7644,270.8195,9556.0
2019-12-30 12:00:00,294.74,295.2,294.73,295.2,9672.0,270.7828,271.2054,270.7736,271.2054,9672.0
2019-12-30 12:10:00,295.16,295.46,295.1,295.34,10440.0,271.1686,271.4443,271.1135,271.334,10440.0
2019-12-30 12:20:00,295.43,295.43,295.07,295.25,11406.0,271.4167,271.4167,271.086,271.2513,11406.0
2019-12-30 12:30:00,295.32,295.46,295.28,295.36,8802.0,271.3156,271.4443,271.2789,271.3524,8802.0
2019-12-30 12:40:00,295.35,295.53,295.24,295.39,12559.0,271.3432,271.5086,271.2421,271.38,12559.0
2019-12-30 12:50:00,295.44,295.69,295.04,295.04,11237.0,271.4259,271.6556,271.0584,271.0584,11237.0
2019-12-30 13:00:00,295.0,295.11,294.81,294.81,13879.0,271.0217,271.1227,270.8471,270.8471,13879.0
2019-12-30 13:10:00,294.8,294.91,294.7,294.71,11047.0,270.8379,270.939,270.746,270.7552,11047.0
2019-12-30 13:20:00,294.79,295.01,294.71,294.8,9972.0,270.8287,271.0308,270.7552,270.8379,9972.0
2019-12-30 13:30:00,294.85,294.9,294.51,294.56,8802.0,270.8838,270.9298,270.5715,270.6174,8802.0
2019-12-30 13:40:00,294.6,294.7,294.45,294.51,10609.0,270.6542,270.746,270.5164,270.5715,10609.0
2019-12-30 13:50:00,294.47,294.55,294.25,294.48,44951.0,270.5347,270.6082,270.3326,270.5439,44951.0
2019-12-30 14:00:00,294.48,294.54,294.07,294.07,11053.0,270.5439,270.599,270.1672,270.1672,11053.0
2019-12-30 14:10:00,294.11,294.32,293.79,293.82,17071.0,270.204,270.3969,269.91,269.9376,17071.0
2019-12-30 14:20:00,293.84,294.08,293.81,294.08,11273.0,269.9559,270.1764,269.9284,270.1764,11273.0
2019-12-30 14:30:00,294.1,294.3,294.06,294.1,7020.0,270.1948,270.3786,270.1581,270.1948,7020.0
2019-12-30 14:40:00,294.1,294.31,294.07,294.29,11355.0,270.1948,270.3877,270.1672,270.3694,11355.0
2019-12-30 14:50:00,294.26,294.46,294.19,294.25,14557.0,270.3418,270.5255,270.2775,270.3326,14557.0
2019-12-30 15:00:00,294.23,294.64,294.14,294.43,12364.0,270.3142,270.6909,270.2316,270.498,12364.0
2019-12-30 15:10:00,294.46,294.55,294.38,294.43,11960.0,270.5255,270.6082,270.452,270.498,11960.0
2019-12-30 15:20:00,294.39,294.46,294.11,294.23,14936.0,270.4612,270.5255,270.204,270.3142,14936.0
2019-12-30 15:30:00,294.22,294.28,293.87,293.99,28008.0,270.3051,270.3602,269.9835,270.0938,28008.0
2019-12-30 15:40:00,294.0,294.1,293.78,293.79,29595.0,270.1029,270.1948,269.9008,269.91,29595.0
2019-12-30 15:50:00,293.8,293.93,293.45,293.93,123239.0,269.9192,270.0386,269.5976,270.0386,123239.0
2019-12-31 09:30:00,293.66,293.79,292.28,293.58,45144.0,269.7906,269.91,268.5227,269.7171,45144.0
2019-12-31 09:40:00,293.41,293.65,292.97,293.27,21155.0,269.5609,269.7814,269.1567,269.4323,21155.0
2019-12-31 09:50:00,293.23,293.61,292.65,292.92,19829.0,269.3955,269.7446,268.8627,269.1107,19829.0
2019-12-31 10:00:00,292.87,293.06,292.22,293.0,25512.0,269.0648,269.2393,268.4676,269.1842,25512.0
2019-12-31 10:10:00,293.02,293.06,292.6,292.78,19617.0,269.2026,269.2393,268.8167,268.9821,19617.0
2019-12-31 10:20:00,292.82,292.93,292.35,292.35,16846.0,269.0189,269.1199,268.5871,268.5871,16846.0
2019-12-31 10:30:00,292.33,292.64,292.23,292.58,17374.0,268.5687,268.8535,268.4768,268.7984,17374.0
2019-12-31 10:40:00,292.59,292.59,291.78,291.78,25811.0,268.8075,268.8075,268.0634,268.0634,25811.0
2019-12-31 10:50:00,291.78,292.07,291.77,291.93,39064.0,268.0634,268.3298,268.0542,268.2012,39064.0
2019-12-31 11:00:00,291.94,292.19,291.78,291.88,36011.0,268.2104,268.4401,268.0634,268.1553,36011.0
2019-12-31 11:10:00,291.91,292.27,291.86,292.21,27671.0,268.1828,268.5136,268.1369,268.4584,27671.0
2019-12-31 11:20:00,292.2,292.22,291.57,291.66,12946.0,268.4492,268.4676,267.8705,267.9531,12946.0
2019-12-31 11:30:00,291.66,291.68,291.24,291.24,36854.0,267.9531,267.9715,267.5673,267.5673,36854.0
2019-12-31 11:40:00,291.24,291.75,291.15,291.68,18861.0,267.5673,268.0358,267.4846,267.9715,18861.0
2019-12-31 11:50:00,291.71,291.85,291.5,291.74,20454.0,267.9991,268.1277,267.8061,268.0266,20454.0
2019-12-31 12:00:00,291.72,292.0,291.5,291.73,21557.0,268.0083,268.2655,267.8061,268.0174,21557.0
2019-12-31 12:10:00,291.77,291.89,291.39,291.41,16105.0,268.0542,268.1644,267.7051,267.7235,16105.0
2019-12-31 12:20:00,291.42,291.84,291.38,291.84,19989.0,267.7326,268.1185,267.6959,268.1185,19989.0
2019-12-31 12:30:00,291.82,291.91,291.67,291.69,15916.0,268.1001,268.1828,267.9623,267.9807,15916.0
2019-12-31 12:40:00,291.72,291.78,291.61,291.68,12219.0,268.0083,268.0634,267.9072,267.9715,12219.0
2019-12-31 12:50:00,291.69,292.09,291.64,292.09,12409.0,267.9807,268.3482,267.9348,268.3482,12409.0
2019-12-31 13:00:00,292.07,292.4,292.02,292.36,13903.0,268.3298,268.633,268.2839,268.5962,13903.0
2019-12-31 13:10:00,292.32,292.35,292.17,292.24,10915.0,268.5595,268.5871,268.4217,268.486,10915.0
2019-12-31 13:20:00,292.28,292.48,292.17,292.46,16550.0,268.5227,268.7065,268.4217,268.6881,16550.0
2019-12-31 13:30:00,292.46,292.54,292.31,292.49,27423.0,268.6881,268.7616,268.5503,268.7157,27423.0
2019-12-31 13:40:00,292.49,292.58,292.37,292.54,11698.0,268.7157,268.7984,268.6054,268.7616,11698.0
2019-12-31 13:50:00,292.53,292.65,292.41,292.6,20771.0,268.7524,268.8627,268.6422,268.8167,20771.0
2019-12-31 14:00:00,292.6,292.88,292.6,292.69,15583.0,268.8167,269.074,268.8167,268.8994,15583.0
2019-12-31 14:10:00,292.73,292.83,292.56,292.65,25542.0,268.9362,269.028,268.78,268.8627,25542.0
2019-12-31 14:20:00,292.64,292.94,292.64,292.8,14104.0,268.8535,269.1291,268.8535,269.0005,14104.0
2019-12-31 14:30:00,292.9,292.97,292.8,292.81,11947.0,269.0923,269.1567,269.0005,269.0097,11947.0
2019-12-31 14:40:00,292.79,292.89,292.56,292.57,26930.0,268.9913,269.0832,268.78,268.7892,26930.0
2019-12-31 14:50:00,292.59,292.68,292.49,292.6,19559.0,268.8075,268.8902,268.7157,268.8167,19559.0
2019-12-31 15:00:00,292.57,293.17,292.49,293.06,29791.0,268.7892,269.3404,268.7157,269.2393,29791.0
2019-12-31 15:10:00,293.02,293.46,293.02,293.21,17612.0,269.2026,269.6068,269.2026,269.3772,17612.0
2019-12-31 15:20:00,293.24,293.41,293.15,293.16,44276.0,269.4047,269.5609,269.322,269.3312,44276.0
2019-12-31 15:30:00,293.18,293.44,293.12,293.4,51664.0,269.3496,269.5885,269.2945,269.5517,51664.0
2019-12-31 15:40:00,293.5,293.51,293.2,293.2,36335.0,269.6436,269.6528,269.368,269.368,36335.0
2019-12-31 15:50:00,293.2,294.09,293.11,293.88,171915.0,269.368,270.1856,269.2853,269.9927,171915.0
2020-01-02 09:30:00,293.98,295.7,291.89,292.55,146002.0,270.0846,271.6648,268.1644,268.7708,146002.0
2020-01-02 09:40:00,292.56,293.74,292.45,292.71,39541.0,268.78,269.8641,268.6789,268.9178,39541.0
2020-01-02 09:50:00,292.78,293.0,292.09,292.3,49291.0,268.9821,269.1842,268.3482,268.5411,49291.0
2020-01-02 10:00:00,292.15,292.15,291.35,291.86,39261.0,268.4033,268.4033,267.6683,268.1369,39261.0
2020-01-02 10:10:00,291.89,292.07,290.43,290.51,59320.0,268.1644,268.3298,266.8231,266.8966,59320.0
2020-01-02 10:20:00,290.48,291.3,290.01,291.19,49037.0,266.8691,267.6224,266.4373,267.5213,49037.0
2020-01-02 10:30:00,291.26,291.75,291.09,291.21,28982.0,267.5857,268.0358,267.4295,267.5397,28982.0
2020-01-02 10:40:00,291.18,291.76,290.93,291.76,29671.0,267.5122,268.045,267.2825,268.045,29671.0
2020-01-02 10:50:00,291.76,291.84,291.12,291.84,42675.0,268.045,268.1185,267.457,268.1185,42675.0
2020-01-02 11:00:00,291.84,292.09,291.46,291.69,29828.0,268.1185,268.3482,267.7694,267.9807,29828.0
2020-01-02 11:10:00,291.74,292.18,291.63,291.68,22642.0,268.0266,268.4309,267.9256,267.9715,22642.0
2020-01-02 11:20:00,291.67,291.91,291.23,291.58,25325.0,267.9623,268.1828,267.5581,267.8796,25325.0
2020-01-02 11:30:00,291.56,291.67,290.4,290.81,27910.0,267.8613,267.9623,266.7956,267.1722,27910.0
2020-01-02 11:40:00,290.82,291.16,290.61,290.7,18208.0,267.1814,267.4938,266.9885,267.0712,18208.0
2020-01-02 11:50:00,290.82,290.87,290.27,290.44,21762.0,267.1814,267.2274,266.6761,266.8323,21762.0
2020-01-02 12:00:00,290.53,291.03,290.37,291.03,24034.0,266.915,267.3743,266.768,267.3743,24034.0
2020-01-02 12:10:00,291.01,291.01,290.5,290.8,27563.0,267.356,267.356,266.8874,267.163,27563.0
2020-01-02 12:20:00,290.77,290.99,290.73,290.76,20037.0,267.1355,267.3376,267.0987,267.1263,20037.0
2020-01-02 12:30:00,290.77,290.85,290.43,290.61,25449.0,267.1355,267.209,266.8231,266.9885,25449.0
2020-01-02 12:40:00,290.6,290.66,290.21,290.61,17568.0,266.9793,267.0344,266.621,266.9885,17568.0
2020-01-02 12:50:00,290.59,290.69,290.1,290.61,28367.0,266.9701,267.062,266.5199,266.9885,28367.0
2020-01-02 13:00:00,290.63,290.69,290.21,290.58,25199.0,267.0069,267.062,266.621,266.9609,25199.0
2020-01-02 13:10:00,290.54,290.54,289.79,289.81,32535.0,266.9242,266.9242,266.2351,266.2535,32535.0
2020-01-02 13:20:00,289.88,290.25,289.88,290.03,24070.0,266.3178,266.6577,266.3178,266.4556,24070.0
2020-01-02 13:30:00,290.07,290.54,290.07,290.47,39138.0,266.4924,266.9242,266.4924,266.8599,39138.0
2020-01-02 13:40:00,290.47,290.6,290.21,290.58,30595.0,266.8599,266.9793,266.621,266.9609,30595.0
2020-01-02 13:50:00,290.58,290.75,290.38,290.7,22573.0,266.9609,267.1171,266.7772,267.0712,22573.0
2020-01-02 14:00:00,290.69,291.07,290.6,291.07,19569.0,267.062,267.4111,266.9793,267.4111,19569.0
2020-01-02 14:10:00,290.95,291.3,290.85,291.18,32523.0,267.3008,267.6224,267.209,267.5122,32523.0
2020-01-02 14:20:00,291.2,291.45,291.11,291.21,27025.0,267.5305,267.7602,267.4478,267.5397,27025.0
2020-01-02 14:30:00,291.24,291.26,290.95,291.07,23442.0,267.5673,267.5857,267.3008,267.4111,23442.0
2020-01-02 14:40:00,291.03,291.63,291.02,291.59,24400.0,267.3743,267.9256,267.3652,267.8888,24400.0
2020-01-02 14:50:00,291.57,291.77,291.46,291.62,24226.0,267.8705,268.0542,267.7694,267.9164,24226.0
2020-01-02 15:00:00,291.65,291.78,291.34,291.43,22507.0,267.944,268.0634,267.6591,267.7418,22507.0
2020-01-02 15:10:00,291.47,291.8,291.4,291.68,46111.0,267.7786,268.0818,267.7143,267.9715,46111.0
2020-01-02 15:20:00,291.81,291.85,291.46,291.49,22387.0,268.0909,268.1277,267.7694,267.797,22387.0
2020-01-02 15:30:00,291.5,292.01,291.41,291.68,42553.0,267.8061,268.2747,267.7235,267.9715,42553.0
2020-01-02 15:40:00,291.71,291.8,291.39,291.48,74586.0,267.9991,268.0818,267.7051,267.7878,74586.0
2020-01-02 15:50:00,291.48,292.57,291.47,292.57,162187.0,267.7878,268.7892,267.7786,268.7892,162187.0
2020-01-03 09:30:00,287.27,290.0,284.36,289.12,202923.0,263.92,266.4281,261.2465,265.6196,202923.0
2020-01-03 09:40:00,289.12,291.21,288.93,289.82,84580.0,265.6196,267.5397,265.445,266.2627,84580.0
2020-01-03 09:50:00,289.62,290.29,289.1,290.0,51495.0,266.079,266.6945,265.6012,266.4281,51495.0
2020-01-03 10:00:00,290.01,291.1,289.26,290.41,50165.0,266.4373,267.4387,265.7482,266.8047,50165.0
2020-01-03 10:10:00,290.35,291.41,289.8,291.33,45745.0,266.7496,267.7235,266.2443,267.65,45745.0
2020-01-03 10:20:00,291.4,291.88,290.94,291.49,44689.0,267.7143,268.1553,267.2917,267.797,44689.0
2020-01-03 10:30:00,291.44,291.54,290.89,291.12,24406.0,267.751,267.8429,267.2457,267.457,24406.0
2020-01-03 10:40:00,291.15,291.57,290.64,290.64,36982.0,267.4846,267.8705,267.016,267.016,36982.0
2020-01-03 10:50:00,290.63,290.63,290.16,290.33,29339.0,267.0069,267.0069,266.5751,266.7312,29339.0
2020-01-03 11:00:00,290.42,290.45,290.0,290.17,29565.0,266.8139,266.8415,266.4281,266.5842,29565.0
2020-01-03 11:10:00,290.04,290.58,289.99,290.05,30542.0,266.4648,266.9609,266.4189,266.474,30542.0
2020-01-03 11:20:00,290.09,290.35,289.7,290.14,38636.0,266.5108,266.7496,266.1525,266.5567,38636.0
2020-01-03 11:30:00,290.25,290.93,290.24,290.91,19998.0,266.6577,267.2825,266.6486,267.2641,19998.0
2020-01-03 11:40:00,290.91,291.39,290.89,291.05,22803.0,267.2641,267.7051,267.2457,267.3927,22803.0
2020-01-03 11:50:00,291.05,291.34,290.88,291.19,41737.0,267.3927,267.6591,267.2365,267.5213,41737.0
2020-01-03 12:00:00,291.19,291.43,291.17,291.21,11432.0,267.5213,267.7418,267.503,267.5397,11432.0
2020-01-03 12:10:00,291.22,291.22,290.95,291.09,14538.0,267.5489,267.5489,267.3008,267.4295,14538.0
2020-01-03 12:20:00,291.08,291.19,290.98,291.06,10577.0,267.4203,267.5213,267.3284,267.4019,10577.0
2020-01-03 12:30:00,291.0,291.26,290.97,291.11,13577.0,267.3468,267.5857,267.3192,267.4478,13577.0
2020-01-03 12:40:00,291.18,291.23,290.94,291.01,26039.0,267.5122,267.5581,267.2917,267.356,26039.0
2020-01-03 12:50:00,291.02,291.08,290.93,290.98,21114.0,267.3652,267.4203,267.2825,267.3284,21114.0
2020-01-03 13:00:00,290.98,291.4,290.95,291.17,18851.0,267.3284,267.7143,267.3008,267.503,18851.0
2020-01-03 13:10:00,291.2,291.29,290.94,290.96,27047.0,267.5305,267.6132,267.2917,267.31,27047.0
2020-01-03 13:20:00,290.97,291.3,290.97,291.1,15920.0,267.3192,267.6224,267.3192,267.4387,15920.0
2020-01-03 13:30:00,291.13,291.27,290.61,290.81,43532.0,267.4662,267.5948,266.9885,267.1722,43532.0
2020-01-03 13:40:00,290.83,290.92,290.4,290.47,19456.0,267.1906,267.2733,266.7956,266.8599,19456.0
2020-01-03 13:50:00,290.46,290.6,290.35,290.4,13405.0,266.8507,266.9793,266.7496,266.7956,13405.0
2020-01-03 14:00:00,290.48,290.58,289.58,289.67,16671.0,266.8691,266.9609,266.0422,266.1249,16671.0
2020-01-03 14:10:00,289.59,290.23,289.59,290.23,21592.0,266.0514,266.6394,266.0514,266.6394,21592.0
2020-01-03 14:20:00,290.22,290.38,290.09,290.33,16520.0,266.6302,266.7772,266.5108,266.7312,16520.0
2020-01-03 14:30:00,290.29,290.29,289.76,289.94,49259.0,266.6945,266.6945,266.2076,266.3729,49259.0
2020-01-03 14:40:00,289.94,290.28,289.86,290.23,24132.0,266.3729,266.6853,266.2994,266.6394,24132.0
2020-01-03 14:50:00,290.2,290.49,290.2,290.4,12942.0,266.6118,266.8782,266.6118,266.7956,12942.0
2020-01-03 15:00:00,290.44,290.85,290.44,290.49,29203.0,266.8323,267.209,266.8323,266.8782,29203.0
2020-01-03 15:10:00,290.49,290.49,289.87,289.96,37228.0,266.8782,266.8782,266.3086,266.3913,37228.0
2020-01-03 15:20:00,289.96,289.99,289.52,289.54,47579.0,266.3913,266.4189,265.9871,266.0055,47579.0
2020-01-03 15:30:00,289.51,289.73,289.25,289.43,44500.0,265.9779,266.18,265.739,265.9044,44500.0
2020-01-03 15:40:00,289.44,289.86,289.2,289.41,57845.0,265.9136,266.2994,265.6931,265.886,57845.0
2020-01-03 15:50:00,289.37,289.87,289.13,289.44,189355.0,265.8493,266.3086,265.6288,265.9136,189355.0
2020-01-06 09:30:00,288.0,288.77,287.22,288.71,124685.0,264.5906,265.298,263.874,265.2429,124685.0
2020-01-06 09:40:00,288.79,289.74,288.47,289.71,101810.0,265.3164,266.1892,265.0224,266.1616,101810.0
2020-01-06 09:50:00,289.72,290.21,289.41,290.05,87633.0,266.1708,266.621,265.886,266.474,87633.0
2020-01-06 10:00:00,290.15,290.98,290.06,290.07,46817.0,266.5659,267.3284,266.4832,266.4924,46817.0
2020-01-06 10:10:00,290.0,290.41,289.66,289.8,74466.0,266.4281,266.8047,266.1157,266.2443,74466.0
2020-01-06 10:20:00,289.74,290.23,289.7,290.12,37321.0,266.1892,266.6394,266.1525,266.5383,37321.0
2020-01-06 10:30:00,290.09,290.4,289.94,290.38,40140.0,266.5108,266.7956,266.3729,266.7772,40140.0
2020-01-06 10:40:00,290.35,290.49,290.19,290.3,53517.0,266.7496,266.8782,266.6026,266.7037,53517.0
2020-01-06 10:50:00,290.27,290.27,289.49,289.65,24166.0,266.6761,266.6761,265.9595,266.1065,24166.0
2020-01-06 11:00:00,289.66,289.66,288.6,288.92,48554.0,266.1157,266.1157,265.1419,265.4359,48554.0
2020-01-06 11:10:00,289.0,289.4,288.86,289.26,30206.0,265.5093,265.8768,265.3807,265.7482,30206.0
2020-01-06 11:20:00,289.16,289.51,289.11,289.33,29752.0,265.6563,265.9779,265.6104,265.8125,29752.0
2020-01-06 11:30:00,289.31,289.62,289.15,289.21,30894.0,265.7942,266.079,265.6472,265.7023,30894.0
2020-01-06 11:40:00,289.22,289.49,289.16,289.23,23188.0,265.7115,265.9595,265.6563,265.7207,23188.0
2020-01-06 11:50:00,289.23,289.43,289.18,289.2,31967.0,265.7207,265.9044,265.6747,265.6931,31967.0
2020-01-06 12:00:00,289.21,289.33,288.87,289.13,18416.0,265.7023,265.8125,265.3899,265.6288,18416.0
2020-01-06 12:10:00,289.16,289.38,289.11,289.27,33113.0,265.6563,265.8585,265.6104,265.7574,33113.0
2020-01-06 12:20:00,289.33,289.65,289.27,289.6,19711.0,265.8125,266.1065,265.7574,266.0606,19711.0
2020-01-06 12:30:00,289.63,290.08,289.55,289.98,23238.0,266.0881,266.5016,266.0146,266.4097,23238.0
2020-01-06 12:40:00,290.01,290.32,289.79,289.94,39776.0,266.4373,266.7221,266.2351,266.3729,39776.0
2020-01-06 12:50:00,289.93,290.28,289.93,290.12,7714.0,266.3638,266.6853,266.3638,266.5383,7714.0
2020-01-06 13:00:00,290.18,290.56,290.15,290.42,49229.0,266.5934,266.9425,266.5659,266.8139,49229.0
2020-01-06 13:10:00,290.41,290.85,290.35,290.73,15540.0,266.8047,267.209,266.7496,267.0987,15540.0
2020-01-06 13:20:00,290.71,290.94,290.36,290.37,26926.0,267.0804,267.2917,266.7588,266.768,26926.0
2020-01-06 13:30:00,290.34,290.67,290.33,290.58,17197.0,266.7404,267.0436,266.7312,266.9609,17197.0
2020-01-06 13:40:00,290.6,290.76,290.57,290.67,35198.0,266.9793,267.1263,266.9517,267.0436,35198.0
2020-01-06 13:50:00,290.68,290.92,290.48,290.5,47880.0,267.0528,267.2733,266.8691,266.8874,47880.0
2020-01-06 14:00:00,290.53,290.79,290.34,290.74,25011.0,266.915,267.1539,266.7404,267.1079,25011.0
2020-01-06 14:10:00,290.73,290.92,290.62,290.71,47728.0,267.0987,267.2733,266.9977,267.0804,47728.0
2020-01-06 14:20:00,290.72,290.9,290.6,290.67,22572.0,267.0895,267.2549,266.9793,267.0436,22572.0
2020-01-06 14:30:00,290.73,291.0,290.61,290.86,29561.0,267.0987,267.3468,266.9885,267.2182,29561.0
2020-01-06 14:40:00,290.81,291.03,290.79,290.93,19878.0,267.1722,267.3743,267.1539,267.2825,19878.0
2020-01-06 14:50:00,290.91,291.21,290.9,291.06,25272.0,267.2641,267.5397,267.2549,267.4019,25272.0
2020-01-06 15:00:00,291.1,291.23,290.8,291.11,26466.0,267.4387,267.5581,267.163,267.4478,26466.0
2020-01-06 15:10:00,291.07,291.34,290.89,291.23,23331.0,267.4111,267.6591,267.2457,267.5581,23331.0
2020-01-06 15:20:00,291.14,291.49,291.14,291.23,20615.0,267.4754,267.797,267.4754,267.5581,20615.0
2020-01-06 15:30:00,291.22,291.27,290.44,290.81,43301.0,267.5489,267.5948,266.8323,267.1722,43301.0
2020-01-06 15:40:00,290.83,290.98,290.52,290.81,71472.0,267.1906,267.3284,266.9058,267.1722,71472.0
2020-01-06 15:50:00,290.88,291.66,290.8,291.59,208033.0,267.2365,267.9531,267.163,267.8888,208033.0
2020-01-07 09:30:00,290.7,291.49,288.51,288.87,72589.0,267.0712,267.797,265.0592,265.3899,72589.0
2020-01-07 09:40:00,288.76,289.43,288.67,288.76,46961.0,265.2889,265.9044,265.2062,265.2889,46961.0
2020-01-07 09:50:00,288.77,288.84,287.58,288.44,61277.0,265.298,265.3624,264.2048,264.9949,61277.0
2020-01-07 10:00:00,288.62,288.65,288.02,288.2,42457.0,265.1602,265.1878,264.609,264.7744,42457.0
2020-01-07 10:10:00,288.25,288.85,288.13,288.65,30985.0,264.8203,265.3715,264.7101,265.1878,30985.0
2020-01-07 10:20:00,288.79,289.29,288.55,288.86,94567.0,265.3164,265.7758,265.0959,265.3807,94567.0
2020-01-07 10:30:00,288.8,289.27,288.68,288.98,38743.0,265.3256,265.7574,265.2154,265.491,38743.0
2020-01-07 10:40:00,288.98,289.05,288.59,288.81,34935.0,265.491,265.5553,265.1327,265.3348,34935.0
2020-01-07 10:50:00,288.85,289.04,288.56,288.94,58832.0,265.3715,265.5461,265.1051,265.4542,58832.0
2020-01-07 11:00:00,288.97,289.07,288.56,288.66,37439.0,265.4818,265.5737,265.1051,265.197,37439.0
2020-01-07 11:10:00,288.64,288.95,288.45,288.89,22158.0,265.1786,265.4634,265.0041,265.4083,22158.0
2020-01-07 11:20:00,288.89,288.91,288.7,288.78,24852.0,265.4083,265.4267,265.2337,265.3072,24852.0
2020-01-07 11:30:00,288.79,288.82,288.4,288.46,26666.0,265.3164,265.344,264.9581,265.0132,26666.0
2020-01-07 11:40:00,288.51,288.99,288.51,288.77,22147.0,265.0592,265.5002,265.0592,265.298,22147.0
2020-01-07 11:50:00,288.81,289.12,288.7,289.0,40898.0,265.3348,265.6196,265.2337,265.5093,40898.0
2020-01-07 12:00:00,289.0,289.51,288.99,289.5,66492.0,265.5093,265.9779,265.5002,265.9687,66492.0
2020-01-07 12:10:00,289.55,289.94,289.38,289.87,18956.0,266.0146,266.3729,265.8585,266.3086,18956.0
2020-01-07 12:20:00,289.88,289.9,289.41,289.5,26593.0,266.3178,266.3362,265.886,265.9687,26593.0
2020-01-07 12:30:00,289.46,289.51,289.1,289.1,18154.0,265.932,265.9779,265.6012,265.6012,18154.0
2020-01-07 12:40:00,289.1,289.37,289.09,289.37,13534.0,265.6012,265.8493,265.592,265.8493,13534.0
2020-01-07 12:50:00,289.44,289.45,289.23,289.4,16082.0,265.9136,265.9228,265.7207,265.8768,16082.0
2020-01-07 13:00:00,289.43,289.69,289.23,289.23,16878.0,265.9044,266.1433,265.7207,265.7207,16878.0
2020-01-07 13:10:00,289.26,289.42,289.2,289.3,18975.0,265.7482,265.8952,265.6931,265.785,18975.0
2020-01-07 13:20:00,289.3,289.34,289.17,289.19,17279.0,265.785,265.8217,265.6655,265.6839,17279.0
2020-01-07 13:30:00,289.17,289.55,289.16,289.46,43689.0,265.6655,266.0146,265.6563,265.932,43689.0
2020-01-07 13:40:00,289.47,289.8,289.46,289.62,28855.0,265.9411,266.2443,265.932,266.079,28855.0
2020-01-07 13:50:00,289.59,289.83,289.36,289.61,26429.0,266.0514,266.2719,265.8401,266.0698,26429.0
2020-01-07 14:00:00,289.61,290.0,289.52,289.7,40105.0,266.0698,266.4281,265.9871,266.1525,40105.0
2020-01-07 14:10:00,289.62,289.73,289.45,289.62,27608.0,266.079,266.18,265.9228,266.079,27608.0
2020-01-07 14:20:00,289.64,289.65,289.13,289.19,20583.0,266.0973,266.1065,265.6288,265.6839,20583.0
2020-01-07 14:30:00,289.19,289.45,289.13,289.22,26228.0,265.6839,265.9228,265.6288,265.7115,26228.0
2020-01-07 14:40:00,289.23,289.62,289.17,289.57,24655.0,265.7207,266.079,265.6655,266.033,24655.0
2020-01-07 14:50:00,289.56,289.72,289.41,289.58,25362.0,266.0238,266.1708,265.886,266.0422,25362.0
2020-01-07 15:00:00,289.59,289.71,289.51,289.57,27218.0,266.0514,266.1616,265.9779,266.033,27218.0
2020-01-07 15:10:00,289.56,289.9,289.55,289.9,30469.0,266.0238,266.3362,266.0146,266.3362,30469.0
2020-01-07 15:20:00,289.9,290.3,289.89,290.24,34239.0,266.3362,266.7037,266.327,266.6486,34239.0
2020-01-07 15:30:00,290.24,290.28,289.97,290.08,32602.0,266.6486,266.6853,266.4005,266.5016,32602.0
2020-01-07 15:40:00,290.1,290.28,289.88,289.94,46558.0,266.5199,266.6853,266.3178,266.3729,46558.0
2020-01-07 15:50:00,289.93,289.93,289.5,289.85,146926.0,266.3638,266.3638,265.9687,266.2903,146926.0
2020-01-08 09:30:00,291.5,291.73,290.04,290.76,74522.0,267.8061,268.0174,266.4648,267.1263,74522.0
2020-01-08 09:40:00,290.76,291.98,290.76,291.77,34554.0,267.1263,268.2471,267.1263,268.0542,34554.0
2020-01-08 09:50:00,291.88,292.59,291.28,291.57,65560.0,268.1553,268.8075,267.604,267.8705,65560.0
2020-01-08 10:00:00,291.66,292.48,291.61,292.17,51325.0,267.9531,268.7065,267.9072,268.4217,51325.0
2020-01-08 10:10:00,292.2,292.85,292.17,292.43,76991.0,268.4492,269.0464,268.4217,268.6606,76991.0
2020-01-08 10:20:00,292.48,292.87,292.38,292.82,72758.0,268.7065,269.0648,268.6146,269.0189,72758.0
2020-01-08 10:30:00,292.84,292.85,292.03,292.82,98442.0,269.0372,269.0464,268.2931,269.0189,98442.0
2020-01-08 10:40:00,292.85,293.8,292.85,293.61,45430.0,269.0464,269.9192,269.0464,269.7446,45430.0
2020-01-08 10:50:00,293.61,294.22,293.29,293.95,36266.0,269.7446,270.3051,269.4506,270.057,36266.0
2020-01-08 11:00:00,294.02,294.34,293.43,294.29,58648.0,270.1213,270.4153,269.5793,270.3694,58648.0
2020-01-08 11:10:00,294.3,294.61,294.09,294.38,37843.0,270.3786,270.6634,270.1856,270.452,37843.0
2020-01-08 11:20:00,294.44,294.56,293.52,293.92,43232.0,270.5072,270.6174,269.662,270.0294,43232.0
2020-01-08 11:30:00,293.92,294.79,293.79,294.58,43782.0,270.0294,270.8287,269.91,270.6358,43782.0
2020-01-08 11:40:00,294.51,295.59,294.49,295.39,83393.0,270.5715,271.5637,270.5531,271.38,83393.0
2020-01-08 11:50:00,295.4,296.12,295.33,295.47,44609.0,271.3891,272.0506,271.3248,271.4535,44609.0
2020-01-08 12:00:00,295.5,296.13,295.36,296.02,48262.0,271.481,272.0598,271.3524,271.9587,48262.0
2020-01-08 12:10:00,296.03,296.21,295.74,296.13,25542.0,271.9679,272.1333,271.7015,272.0598,25542.0
2020-01-08 12:20:00,296.08,296.82,295.98,296.47,35218.0,272.0139,272.6937,271.922,272.3722,35218.0
2020-01-08 12:30:00,296.44,296.67,295.82,295.92,37481.0,272.3446,272.5559,271.775,271.8669,37481.0
2020-01-08 12:40:00,295.9,296.27,295.66,296.22,36731.0,271.8485,272.1884,271.628,272.1425,36731.0
2020-01-08 12:50:00,296.25,296.54,296.04,296.25,32053.0,272.1701,272.4365,271.9771,272.1701,32053.0
2020-01-08 13:00:00,296.3,296.58,296.22,296.42,21878.0,272.216,272.4732,272.1425,272.3262,21878.0
2020-01-08 13:10:00,296.46,296.55,295.49,295.63,24240.0,272.363,272.4457,271.4718,271.6004,24240.0
2020-01-08 13:20:00,295.65,295.86,295.4,295.51,34510.0,271.6188,271.8118,271.3891,271.4902,34510.0
2020-01-08 13:30:00,295.59,296.06,295.52,295.91,32243.0,271.5637,271.9955,271.4994,271.8577,32243.0
2020-01-08 13:40:00,295.95,296.09,295.77,296.03,23310.0,271.8944,272.0231,271.7291,271.9679,23310.0
2020-01-08 13:50:00,296.01,296.14,295.49,295.65,33203.0,271.9496,272.069,271.4718,271.6188,33203.0
2020-01-08 14:00:00,295.65,296.08,295.65,296.03,26456.0,271.6188,272.0139,271.6188,271.9679,26456.0
2020-01-08 14:10:00,296.06,296.66,296.06,296.59,28668.0,271.9955,272.5467,271.9955,272.4824,28668.0
2020-01-08 14:20:00,296.55,296.92,296.43,296.54,35060.0,272.4457,272.7856,272.3354,272.4365,35060.0
2020-01-08 14:30:00,296.55,296.82,296.38,296.75,26304.0,272.4457,272.6937,272.2895,272.6294,26304.0
2020-01-08 14:40:00,296.79,296.86,296.44,296.79,33589.0,272.6662,272.7305,272.3446,272.6662,33589.0
2020-01-08 14:50:00,296.72,296.95,296.71,296.86,26561.0,272.6018,272.8132,272.5927,272.7305,26561.0
2020-01-08 15:00:00,296.87,297.0,296.55,296.75,57513.0,272.7397,272.8591,272.4457,272.6294,57513.0
2020-01-08 15:10:00,296.72,297.01,296.47,296.95,46091.0,272.6018,272.8683,272.3722,272.8132,46091.0
2020-01-08 15:20:00,296.96,297.38,296.92,297.15,55467.0,272.8223,273.2082,272.7856,272.9969,55467.0
2020-01-08 15:30:00,297.16,297.3,297.0,297.18,84485.0,273.0061,273.1347,272.8591,273.0245,84485.0
2020-01-08 15:40:00,297.18,297.26,296.5,296.63,92247.0,273.0245,273.098,272.3997,272.5192,92247.0
2020-01-08 15:50:00,296.69,297.08,295.83,295.94,259658.0,272.5743,272.9326,271.7842,271.8852,259658.0
2020-01-09 09:30:00,294.29,297.2,294.0,296.8,121445.0,270.3694,273.0428,270.1029,272.6753,121445.0
2020-01-09 09:40:00,296.72,296.72,294.62,295.6,46949.0,272.6018,272.6018,270.6725,271.5729,46949.0
2020-01-09 09:50:00,295.7,296.45,294.82,296.34,43973.0,271.6648,272.3538,270.8563,272.2527,43973.0
2020-01-09 10:00:00,296.44,296.49,294.46,294.47,36885.0,272.3446,272.3905,270.5255,270.5347,36885.0
2020-01-09 10:10:00,294.51,295.05,294.33,294.75,35253.0,270.5715,271.0676,270.4061,270.792,35253.0
2020-01-09 10:20:00,294.77,295.0,294.59,294.82,48581.0,270.8103,271.0217,270.645,270.8563,48581.0
2020-01-09 10:30:00,294.8,295.17,294.26,295.09,93896.0,270.8379,271.1778,270.3418,271.1043,93896.0
2020-01-09 10:40:00,295.1,295.71,295.1,295.45,27817.0,271.1135,271.6739,271.1135,271.4351,27817.0
2020-01-09 10:50:00,295.35,295.71,295.23,295.45,31765.0,271.3432,271.6739,271.233,271.4351,31765.0
2020-01-09 11:00:00,295.44,295.97,295.44,295.85,31880.0,271.4259,271.9128,271.4259,271.8026,31880.0
2020-01-09 11:10:00,295.77,295.98,295.35,295.35,39069.0,271.7291,271.922,271.3432,271.3432,39069.0
2020-01-09 11:20:00,295.35,295.6,295.23,295.46,24290.0,271.3432,271.5729,271.233,271.4443,24290.0
2020-01-09 11:30:00,295.46,296.21,295.42,295.82,32648.0,271.4443,272.1333,271.4075,271.775,32648.0
2020-01-09 11:40:00,295.71,295.95,295.61,295.88,23196.0,271.6739,271.8944,271.5821,271.8301,23196.0
2020-01-09 11:50:00,295.91,296.33,295.91,296.02,34212.0,271.8577,272.2435,271.8577,271.9587,34212.0
2020-01-09 12:00:00,295.95,296.05,295.4,295.45,25972.0,271.8944,271.9863,271.3891,271.4351,25972.0
2020-01-09 12:10:00,295.37,295.45,295.21,295.28,26567.0,271.3616,271.4351,271.2146,271.2789,26567.0
2020-01-09 12:20:00,295.31,296.09,295.26,295.82,26779.0,271.3065,272.0231,271.2605,271.775,26779.0
2020-01-09 12:30:00,295.86,295.86,295.26,295.26,25699.0,271.8118,271.8118,271.2605,271.2605,25699.0
2020-01-09 12:40:00,295.25,295.42,294.93,295.01,23602.0,271.2513,271.4075,270.9573,271.0308,23602.0
2020-01-09 12:50:00,295.01,295.24,294.95,295.24,15911.0,271.0308,271.2421,270.9757,271.2421,15911.0
2020-01-09 13:00:00,295.28,295.32,295.02,295.28,18063.0,271.2789,271.3156,271.04,271.2789,18063.0
2020-01-09 13:10:00,295.2,295.23,294.77,294.88,15479.0,271.2054,271.233,270.8103,270.9114,15479.0
2020-01-09 13:20:00,294.8,295.0,294.74,294.94,9993.0,270.8379,271.0217,270.7828,270.9665,9993.0
2020-01-09 13:30:00,294.95,295.28,294.92,294.97,22259.0,270.9757,271.2789,270.9482,270.9941,22259.0
2020-01-09 13:40:00,294.92,295.03,294.43,294.44,36828.0,270.9482,271.0492,270.498,270.5072,36828.0
2020-01-09 13:50:00,294.42,294.76,294.41,294.49,14910.0,270.4888,270.8012,270.4796,270.5531,14910.0
2020-01-09 14:00:00,294.47,294.74,294.37,294.4,15391.0,270.5347,270.7828,270.4429,270.4704,15391.0
2020-01-09 14:10:00,294.36,294.43,294.08,294.21,9395.0,270.4337,270.498,270.1764,270.2959,9395.0
2020-01-09 14:20:00,294.26,294.27,293.72,293.77,37794.0,270.3418,270.351,269.8457,269.8916,37794.0
2020-01-09 14:30:00,293.8,294.16,293.71,293.88,29826.0,269.9192,270.2499,269.8365,269.9927,29826.0
2020-01-09 14:40:00,293.92,294.24,293.82,293.89,29252.0,270.0294,270.3234,269.9376,270.0019,29252.0
2020-01-09 14:50:00,293.9,294.09,293.75,293.93,43668.0,270.0111,270.1856,269.8733,270.0386,43668.0
2020-01-09 15:00:00,293.93,294.27,293.86,294.07,27781.0,270.0386,270.351,269.9743,270.1672,27781.0
2020-01-09 15:10:00,294.03,294.5,293.96,294.5,29637.0,270.1305,270.5623,270.0662,270.5623,29637.0
2020-01-09 15:20:00,294.53,294.53,294.08,294.09,28370.0,270.5899,270.5899,270.1764,270.1856,28370.0
2020-01-09 15:30:00,294.13,294.21,293.83,294.03,34560.0,270.2224,270.2959,269.9468,270.1305,34560.0
2020-01-09 15:40:00,294.05,294.51,293.98,294.09,47705.0,270.1489,270.5715,270.0846,270.1856,47705.0
2020-01-09 15:50:00,294.2,294.36,293.86,294.28,109882.0,270.2867,270.4337,269.9743,270.3602,109882.0
2020-01-10 09:30:00,296.07,296.07,292.21,294.72,82091.0,272.0047,272.0047,268.4584,270.7644,82091.0
2020-01-10 09:40:00,294.75,295.63,293.84,294.71,63090.0,270.792,271.6004,269.9559,270.7552,63090.0
2020-01-10 09:50:00,294.89,295.13,294.07,294.78,25990.0,270.9206,271.1411,270.1672,270.8195,25990.0
2020-01-10 10:00:00,294.45,295.1,294.3,294.86,26167.0,270.5164,271.1135,270.3786,270.893,26167.0
2020-01-10 10:10:00,294.92,295.08,294.21,295.02,25056.0,270.9482,271.0952,270.2959,271.04,25056.0
2020-01-10 10:20:00,295.03,295.39,294.23,294.34,44480.0,271.0492,271.38,270.3142,270.4153,44480.0
2020-01-10 10:30:00,294.29,294.96,294.28,294.69,21434.0,270.3694,270.9849,270.3602,270.7369,21434.0
2020-01-10 10:40:00,294.69,295.37,294.69,294.99,57404.0,270.7369,271.3616,270.7369,271.0125,57404.0
2020-01-10 10:50:00,294.98,294.98,294.66,294.66,19014.0,271.0033,271.0033,270.7093,270.7093,19014.0
2020-01-10 11:00:00,294.74,294.97,294.48,294.87,20894.0,270.7828,270.9941,270.5439,270.9022,20894.0
2020-01-10 11:10:00,294.9,295.18,294.88,294.99,22025.0,270.9298,271.187,270.9114,271.0125,22025.0
2020-01-10 11:20:00,294.9,295.03,294.31,294.48,22927.0,270.9298,271.0492,270.3877,270.5439,22927.0
2020-01-10 11:30:00,294.54,294.83,294.32,294.69,24668.0,270.599,270.8655,270.3969,270.7369,24668.0
2020-01-10 11:40:00,294.69,294.77,294.05,294.05,19836.0,270.7369,270.8103,270.1489,270.1489,19836.0
2020-01-10 11:50:00,294.13,294.49,294.13,294.21,21192.0,270.2224,270.5531,270.2224,270.2959,21192.0
2020-01-10 12:00:00,294.21,294.21,293.82,293.95,25470.0,270.2959,270.2959,269.9376,270.057,25470.0
2020-01-10 12:10:00,294.03,294.57,293.88,294.47,18265.0,270.1305,270.6266,269.9927,270.5347,18265.0
2020-01-10 12:20:00,294.49,295.09,294.44,295.03,16528.0,270.5531,271.1043,270.5072,271.0492,16528.0
2020-01-10 12:30:00,295.0,295.04,294.8,294.93,16337.0,271.0217,271.0584,270.8379,270.9573,16337.0
2020-01-10 12:40:00,294.92,295.07,294.74,295.02,14780.0,270.9482,271.086,270.7828,271.04,14780.0
2020-01-10 12:50:00,294.99,294.99,294.58,294.78,16307.0,271.0125,271.0125,270.6358,270.8195,16307.0
2020-01-10 13:00:00,294.83,295.05,294.7,294.98,31209.0,270.8655,271.0676,270.746,271.0033,31209.0
2020-01-10 13:10:00,294.94,295.36,294.92,295.26,40519.0,270.9665,271.3524,270.9482,271.2605,40519.0
2020-01-10 13:20:00,295.25,295.25,294.91,294.92,21898.0,271.2513,271.2513,270.939,270.9482,21898.0
2020-01-10 13:30:00,294.96,295.25,294.96,295.03,17320.0,270.9849,271.2513,270.9849,271.0492,17320.0
2020-01-10 13:40:00,295.03,295.38,294.99,295.23,17828.0,271.0492,271.3708,271.0125,271.233,17828.0
2020-01-10 13:50:00,295.15,295.18,294.93,294.99,33224.0,271.1595,271.187,270.9573,271.0125,33224.0
2020-01-10 14:00:00,294.99,295.24,294.94,295.24,44428.0,271.0125,271.2421,270.9665,271.2421,44428.0
2020-01-10 14:10:00,295.21,295.35,294.84,295.21,34475.0,271.2146,271.3432,270.8747,271.2146,34475.0
2020-01-10 14:20:00,295.18,295.18,294.81,295.13,30585.0,271.187,271.187,270.8471,271.1411,30585.0
2020-01-10 14:30:00,295.14,295.55,295.14,295.38,26446.0,271.1503,271.5269,271.1503,271.3708,26446.0
2020-01-10 14:40:00,295.36,295.58,295.23,295.5,22553.0,271.3524,271.5545,271.233,271.481,22553.0
2020-01-10 14:50:00,295.46,295.47,295.18,295.3,19486.0,271.4443,271.4535,271.187,271.2973,19486.0
2020-01-10 15:00:00,295.3,295.55,295.08,295.49,33864.0,271.2973,271.5269,271.0952,271.4718,33864.0
2020-01-10 15:10:00,295.51,295.51,295.16,295.29,29299.0,271.4902,271.4902,271.1686,271.2881,29299.0
2020-01-10 15:20:00,295.28,295.65,295.25,295.44,41788.0,271.2789,271.6188,271.2513,271.4259,41788.0
2020-01-10 15:30:00,295.36,295.46,294.82,294.93,46627.0,271.3524,271.4443,270.8563,270.9573,46627.0
2020-01-10 15:40:00,294.96,295.07,294.75,294.79,55135.0,270.9849,271.086,270.792,270.8287,55135.0
2020-01-10 15:50:00,294.6,295.49,294.6,295.24,119839.0,270.6542,271.4718,270.6542,271.2421,119839.0
2020-01-13 09:30:00,294.37,294.45,291.5,291.93,400355.0,270.4429,270.5164,267.8061,268.2012,400355.0
2020-01-13 09:40:00,291.74,292.35,291.56,291.73,210857.0,268.0266,268.5871,267.8613,268.0174,210857.0
2020-01-13 09:50:00,291.64,292.07,290.71,291.9,187272.0,267.9348,268.3298,267.0804,268.1736,187272.0
2020-01-13 10:00:00,292.01,292.81,291.67,292.36,54174.0,268.2747,269.0097,267.9623,268.5962,54174.0
2020-01-13 10:10:00,292.38,292.77,292.0,292.11,57572.0,268.6146,268.9729,268.2655,268.3666,57572.0
2020-01-13 10:20:00,292.11,292.55,292.01,292.16,73414.0,268.3666,268.7708,268.2747,268.4125,73414.0
2020-01-13 10:30:00,292.13,292.35,291.73,292.21,103908.0,268.3849,268.5871,268.0174,268.4584,103908.0
2020-01-13 10:40:00,292.09,292.16,291.72,292.12,96760.0,268.3482,268.4125,268.0083,268.3757,96760.0
2020-01-13 10:50:00,292.12,292.22,291.92,292.17,34736.0,268.3757,268.4676,268.192,268.4217,34736.0
2020-01-13 11:00:00,292.19,292.22,291.75,291.87,47793.0,268.4401,268.4676,268.0358,268.1461,47793.0
2020-01-13 11:10:00,291.81,292.23,291.56,291.8,84015.0,268.0909,268.4768,267.8613,268.0818,84015.0
2020-01-13 11:20:00,291.85,291.89,291.05,291.28,132189.0,268.1277,268.1644,267.3927,267.604,132189.0
2020-01-13 11:30:00,291.34,291.74,290.59,290.61,84741.0,267.6591,268.0266,266.9701,266.9885,84741.0
2020-01-13 11:40:00,290.59,290.65,290.08,290.15,110694.0,266.9701,267.0252,266.5016,266.5659,110694.0
2020-01-13 11:50:00,290.11,290.5,289.99,290.43,80670.0,266.5291,266.8874,266.4189,266.8231,80670.0
2020-01-13 12:00:00,290.45,290.95,290.42,290.64,66192.0,266.8415,267.3008,266.8139,267.016,66192.0
2020-01-13 12:10:00,290.59,290.59,290.11,290.12,66548.0,266.9701,266.9701,266.5291,266.5383,66548.0
2020-01-13 12:20:00,290.17,290.31,289.98,290.17,63532.0,266.5842,266.7129,266.4097,266.5842,63532.0
2020-01-13 12:30:00,290.15,290.25,289.61,289.7,159970.0,266.5659,266.6577,266.0698,266.1525,159970.0
2020-01-13 12:40:00,289.7,289.9,289.33,289.35,87425.0,266.1525,266.3362,265.8125,265.8309,87425.0
2020-01-13 12:50:00,289.34,289.75,289.32,289.58,36624.0,265.8217,266.1984,265.8033,266.0422,36624.0
2020-01-13 13:00:00,289.52,289.74,289.09,289.1,38022.0,265.9871,266.1892,265.592,265.6012,38022.0
2020-01-13 13:10:00,289.14,289.27,288.02,288.02,70504.0,265.638,265.7574,264.609,264.609,70504.0
2020-01-13 13:20:00,288.01,288.02,286.69,287.31,98527.0,264.5998,264.609,263.3871,263.9567,98527.0
2020-01-13 13:30:00,287.36,287.54,286.14,286.27,95548.0,264.0027,264.168,262.8818,263.0013,95548.0
2020-01-13 13:40:00,286.29,286.58,285.02,285.3,162609.0,263.0196,263.2861,261.8529,262.1101,162609.0
2020-01-13 13:50:00,285.16,285.76,285.01,285.5,105251.0,261.9815,262.5327,261.8437,262.2938,105251.0
2020-01-13 14:00:00,285.41,286.71,285.4,286.58,125149.0,262.2112,263.4055,262.202,263.2861,125149.0
2020-01-13 14:10:00,286.64,286.81,285.67,285.67,102753.0,263.3412,263.4974,262.45,262.45,102753.0
2020-01-13 14:20:00,285.72,286.44,285.63,286.39,121600.0,262.496,263.1574,262.4133,263.1115,121600.0
2020-01-13 14:30:00,286.36,286.5,286.19,286.34,131255.0,263.0839,263.2126,262.9278,263.0656,131255.0
2020-01-13 14:40:00,286.45,286.45,285.91,286.07,143192.0,263.1666,263.1666,262.6705,262.8175,143192.0
2020-01-13 14:50:00,286.1,286.33,285.79,285.86,98892.0,262.8451,263.0564,262.5603,262.6246,98892.0
2020-01-13 15:00:00,285.9,286.19,285.4,285.74,112817.0,262.6613,262.9278,262.202,262.5143,112817.0
2020-01-13 15:10:00,285.78,285.96,285.57,285.84,82088.0,262.5511,262.7164,262.3581,262.6062,82088.0
2020-01-13 15:20:00,285.78,286.27,285.62,285.62,161788.0,262.5511,263.0013,262.4041,262.4041,161788.0
2020-01-13 15:30:00,285.64,286.73,285.55,286.51,322886.0,262.4225,263.4239,262.3398,263.2217,322886.0
2020-01-13 15:40:00,286.52,286.59,286.01,286.05,137326.0,263.2309,263.2952,262.7624,262.7991,137326.0
2020-01-13 15:50:00,286.09,286.18,285.67,285.84,388668.0,262.8359,262.9186,262.45,262.6062,388668.0
2020-01-14 09:30:00,285.6,287.41,284.26,286.2,176345.0,262.3857,264.0486,261.1546,262.9369,176345.0
2020-01-14 09:40:00,286.32,287.21,285.69,286.22,96031.0,263.0472,263.8648,262.4684,262.9553,96031.0
2020-01-14 09:50:00,286.27,286.33,284.25,284.66,134936.0,263.0013,263.0564,261.1454,261.5221,134936.0
2020-01-14 10:00:00,284.67,285.67,284.65,285.65,121652.0,261.5313,262.45,261.5129,262.4316,121652.0
2020-01-14 10:10:00,285.61,286.16,285.31,286.0,131985.0,262.3949,262.9002,262.1193,262.7532,131985.0
2020-01-14 10:20:00,285.94,286.73,285.85,286.73,100746.0,262.6981,263.4239,262.6154,263.4239,100746.0
2020-01-14 10:30:00,286.79,287.04,286.09,286.9,67950.0,263.479,263.7087,262.8359,263.58,67950.0
2020-01-14 10:40:00,286.92,287.22,286.81,286.82,74080.0,263.5984,263.874,263.4974,263.5065,74080.0
2020-01-14 10:50:00,286.81,287.8,286.81,287.65,107737.0,263.4974,264.4069,263.4974,264.2691,107737.0
2020-01-14 11:00:00,287.65,288.06,287.38,287.99,55360.0,264.2691,264.6458,264.021,264.5814,55360.0
2020-01-14 11:10:00,288.13,288.23,287.68,288.15,54778.0,264.7101,264.8019,264.2966,264.7284,54778.0
2020-01-14 11:20:00,288.18,288.18,287.38,287.75,54849.0,264.756,264.756,264.021,264.361,54849.0
2020-01-14 11:30:00,287.78,287.91,287.32,287.54,74091.0,264.3885,264.5079,263.9659,264.168,74091.0
2020-01-14 11:40:00,287.54,287.66,287.33,287.5,59526.0,264.168,264.2783,263.9751,264.1313,59526.0
2020-01-14 11:50:00,287.55,287.62,286.15,286.23,140230.0,264.1772,264.2415,262.891,262.9645,140230.0
2020-01-14 12:00:00,286.19,286.66,285.63,286.31,145139.0,262.9278,263.3596,262.4133,263.038,145139.0
2020-01-14 12:10:00,286.29,286.68,285.65,285.66,159525.0,263.0196,263.3779,262.4316,262.4408,159525.0
2020-01-14 12:20:00,285.65,285.81,285.02,285.75,163544.0,262.4316,262.5786,261.8529,262.5235,163544.0
2020-01-14 12:30:00,285.72,286.18,285.56,286.0,108747.0,262.496,262.9186,262.349,262.7532,108747.0
2020-01-14 12:40:00,286.01,286.12,285.71,285.9,85779.0,262.7624,262.8634,262.4868,262.6613,85779.0
2020-01-14 12:50:00,285.87,286.5,285.86,286.1,120578.0,262.6338,263.2126,262.6246,262.8451,120578.0
2020-01-14 13:00:00,286.11,286.91,286.02,286.6,57291.0,262.8543,263.5892,262.7716,263.3044,57291.0
2020-01-14 13:10:00,286.59,286.76,286.32,286.52,27433.0,263.2952,263.4514,263.0472,263.2309,27433.0
2020-01-14 13:20:00,286.54,286.74,286.43,286.53,55531.0,263.2493,263.433,263.1482,263.2401,55531.0
2020-01-14 13:30:00,286.57,287.36,286.33,286.84,61015.0,263.2769,264.0027,263.0564,263.5249,61015.0
2020-01-14 13:40:00,286.87,286.96,285.9,286.08,42147.0,263.5525,263.6352,262.6613,262.8267,42147.0
2020-01-14 13:50:00,286.04,286.65,285.72,286.61,46822.0,262.7899,263.3504,262.496,263.3136,46822.0
2020-01-14 14:00:00,286.58,286.69,285.78,286.02,45567.0,263.2861,263.3871,262.5511,262.7716,45567.0
2020-01-14 14:10:00,286.03,286.18,285.38,286.13,95510.0,262.7808,262.9186,262.1836,262.8726,95510.0
2020-01-14 14:20:00,286.18,286.64,286.12,286.52,65447.0,262.9186,263.3412,262.8634,263.2309,65447.0
2020-01-14 14:30:00,286.5,287.11,286.5,286.81,51857.0,263.2126,263.773,263.2126,263.4974,51857.0
2020-01-14 14:40:00,286.79,287.23,286.79,287.03,49577.0,263.479,263.8832,263.479,263.6995,49577.0
2020-01-14 14:50:00,287.05,287.09,286.55,286.56,79723.0,263.7179,263.7546,263.2585,263.2677,79723.0
2020-01-14 15:00:00,286.57,286.67,286.35,286.51,120853.0,263.2769,263.3687,263.0747,263.2217,120853.0
2020-01-14 15:10:00,286.49,286.58,285.79,285.79,131011.0,263.2034,263.2861,262.5603,262.5603,131011.0
2020-01-14 15:20:00,285.81,286.59,285.54,285.89,188533.0,262.5786,263.2952,262.3306,262.6521,188533.0
2020-01-14 15:30:00,285.93,286.77,285.72,286.54,142151.0,262.6889,263.4606,262.496,263.2493,142151.0
2020-01-14 15:40:00,286.55,287.1,286.47,287.02,306832.0,263.2585,263.7638,263.185,263.6903,306832.0
2020-01-14 15:50:00,287.0,288.17,286.74,288.0,286358.0,263.6719,264.7468,263.433,264.5906,286358.0
2020-01-15 09:30:00,289.02,294.5,288.96,293.35,447599.0,265.5277,270.5623,265.4726,269.5058,447599.0
2020-01-15 09:40:00,293.25,295.24,291.45,294.78,255427.0,269.4139,271.2421,267.7602,270.8195,255427.0
2020-01-15 09:50:00,294.97,295.47,293.85,294.1,169550.0,270.9941,271.4535,269.9651,270.1948,169550.0
2020-01-15 10:00:00,294.19,296.35,294.19,296.34,218154.0,270.2775,272.2619,270.2775,272.2527,218154.0
2020-01-15 10:10:00,296.28,297.3,295.23,296.73,211079.0,272.1976,273.1347,271.233,272.611,211079.0
2020-01-15 10:20:00,296.73,297.23,295.32,296.0,120743.0,272.611,273.0704,271.3156,271.9404,120743.0
2020-01-15 10:30:00,295.9,297.17,295.79,296.25,89323.0,271.8485,273.0153,271.7474,272.1701,89323.0
2020-01-15 10:40:00,296.21,296.21,293.06,293.5,141482.0,272.1333,272.1333,269.2393,269.6436,141482.0
2020-01-15 10:50:00,293.46,295.33,293.31,294.69,114814.0,269.6068,271.3248,269.469,270.7369,114814.0
2020-01-15 11:00:00,294.73,295.46,294.1,294.87,103589.0,270.7736,271.4443,270.1948,270.9022,103589.0
2020-01-15 11:10:00,294.81,295.4,294.38,295.35,65013.0,270.8471,271.3891,270.452,271.3432,65013.0
2020-01-15 11:20:00,295.28,295.99,295.19,295.93,101184.0,271.2789,271.9312,271.1962,271.8761,101184.0
2020-01-15 11:30:00,295.85,295.87,295.19,295.44,58850.0,271.8026,271.8209,271.1962,271.4259,58850.0
2020-01-15 11:40:00,295.38,296.39,295.23,296.34,104408.0,271.3708,272.2987,271.233,272.2527,104408.0
2020-01-15 11:50:00,296.32,296.6,295.76,296.18,43798.0,272.2344,272.4916,271.7199,272.1057,43798.0
2020-01-15 12:00:00,296.13,296.89,296.09,296.85,70912.0,272.0598,272.758,272.0231,272.7213,70912.0
2020-01-15 12:10:00,296.9,297.16,296.76,297.08,58765.0,272.7672,273.0061,272.6386,272.9326,58765.0
2020-01-15 12:20:00,297.09,297.66,296.83,296.94,54781.0,272.9418,273.4654,272.7029,272.804,54781.0
2020-01-15 12:30:00,296.94,297.47,296.83,297.35,37087.0,272.804,273.2909,272.7029,273.1806,37087.0
2020-01-15 12:40:00,297.35,297.88,297.11,297.21,43475.0,273.1806,273.6676,272.9601,273.052,43475.0
2020-01-15 12:50:00,297.11,297.39,296.61,296.98,50121.0,272.9601,273.2174,272.5008,272.8407,50121.0
2020-01-15 13:00:00,296.98,297.71,296.86,296.98,58796.0,272.8407,273.5114,272.7305,272.8407,58796.0
2020-01-15 13:10:00,297.0,297.49,296.61,297.37,33938.0,272.8591,273.3093,272.5008,273.199,33938.0
2020-01-15 13:20:00,297.37,297.69,297.05,297.49,34904.0,273.199,273.493,272.905,273.3093,34904.0
2020-01-15 13:30:00,297.49,297.85,297.04,297.65,44798.0,273.3093,273.64,272.8958,273.4563,44798.0
2020-01-15 13:40:00,297.7,298.0,297.59,297.82,38353.0,273.5022,273.7778,273.4011,273.6124,38353.0
2020-01-15 13:50:00,297.86,297.9,297.33,297.87,38763.0,273.6492,273.6859,273.1623,273.6584,38763.0
2020-01-15 14:00:00,297.91,298.5,297.89,298.46,62655.0,273.6951,274.2372,273.6767,274.2004,62655.0
2020-01-15 14:10:00,298.41,298.82,298.4,298.62,66793.0,274.1545,274.5312,274.1453,274.3474,66793.0
2020-01-15 14:20:00,298.59,298.96,298.01,298.96,53706.0,274.3199,274.6598,273.787,274.6598,53706.0
2020-01-15 14:30:00,298.92,299.64,298.92,299.52,86384.0,274.623,275.2845,274.623,275.1743,86384.0
2020-01-15 14:40:00,299.52,299.52,298.69,298.85,43624.0,275.1743,275.1743,274.4117,274.5587,43624.0
2020-01-15 14:50:00,298.89,299.4,298.73,298.93,44087.0,274.5955,275.064,274.4485,274.6322,44087.0
2020-01-15 15:00:00,299.0,299.0,297.1,297.19,99191.0,274.6965,274.6965,272.951,273.0336,99191.0
2020-01-15 15:10:00,297.19,297.28,296.2,296.54,122957.0,273.0336,273.1163,272.1241,272.4365,122957.0
2020-01-15 15:20:00,296.67,296.69,296.02,296.28,67748.0,272.5559,272.5743,271.9587,272.1976,67748.0
2020-01-15 15:30:00,296.29,296.86,295.81,296.8,112307.0,272.2068,272.7305,271.7658,272.6753,112307.0
2020-01-15 15:40:00,296.73,297.5,296.4,297.28,72300.0,272.611,273.3184,272.3079,273.1163,72300.0
2020-01-15 15:50:00,297.27,297.6,295.71,296.43,327968.0,273.1071,273.4103,271.6739,272.3354,327968.0
2020-01-16 09:30:00,298.0,299.92,297.51,299.55,155203.0,273.7778,275.5417,273.3276,275.2018,155203.0
2020-01-16 09:40:00,299.57,299.75,298.44,298.57,72642.0,275.2202,275.3856,274.182,274.3015,72642.0
2020-01-16 09:50:00,298.51,299.32,298.04,299.28,58033.0,274.2464,274.9905,273.8146,274.9538,58033.0
2020-01-16 10:00:00,299.04,299.26,298.21,298.36,44787.0,274.7333,274.9354,273.9707,274.1085,44787.0
2020-01-16 10:10:00,298.43,298.79,297.76,298.2,31499.0,274.1729,274.5036,273.5573,273.9616,31499.0
2020-01-16 10:20:00,298.09,298.2,297.69,298.17,33090.0,273.8605,273.9616,273.493,273.934,33090.0
2020-01-16 10:30:00,298.25,299.01,298.17,298.56,39966.0,274.0075,274.7057,273.934,274.2923,39966.0
2020-01-16 10:40:00,298.52,298.7,298.08,298.46,35352.0,274.2555,274.4209,273.8513,274.2004,35352.0
2020-01-16 10:50:00,298.41,298.61,297.99,298.33,37018.0,274.1545,274.3382,273.7686,274.081,37018.0
2020-01-16 11:00:00,298.34,298.47,296.71,297.1,56047.0,274.0902,274.2096,272.5927,272.951,56047.0
2020-01-16 11:10:00,297.1,297.1,296.08,296.12,75935.0,272.951,272.951,272.0139,272.0506,75935.0
2020-01-16 11:20:00,295.97,296.66,295.93,296.49,36010.0,271.9128,272.5467,271.8761,272.3905,36010.0
2020-01-16 11:30:00,296.52,296.83,296.39,296.56,36387.0,272.4181,272.7029,272.2987,272.4549,36387.0
2020-01-16 11:40:00,296.56,297.02,296.49,296.68,14750.0,272.4549,272.8775,272.3905,272.5651,14750.0
2020-01-16 11:50:00,296.62,296.62,296.08,296.43,33655.0,272.51,272.51,272.0139,272.3354,33655.0
2020-01-16 12:00:00,296.38,296.53,296.06,296.21,21094.0,272.2895,272.4273,271.9955,272.1333,21094.0
2020-01-16 12:10:00,296.2,296.3,295.96,296.11,18210.0,272.1241,272.216,271.9036,272.0414,18210.0
2020-01-16 12:20:00,296.08,296.58,296.07,296.11,41778.0,272.0139,272.4732,272.0047,272.0414,41778.0
2020-01-16 12:30:00,296.11,296.65,296.11,296.45,25405.0,272.0414,272.5375,272.0414,272.3538,25405.0
2020-01-16 12:40:00,296.42,296.47,296.11,296.31,35904.0,272.3262,272.3722,272.0414,272.2252,35904.0
2020-01-16 12:50:00,296.36,296.57,296.27,296.41,23297.0,272.2711,272.464,272.1884,272.317,23297.0
2020-01-16 13:00:00,296.42,297.26,296.4,297.07,73952.0,272.3262,273.098,272.3079,272.9234,73952.0
2020-01-16 13:10:00,297.08,297.47,296.9,297.47,19671.0,272.9326,273.2909,272.7672,273.2909,19671.0
2020-01-16 13:20:00,297.47,297.62,297.06,297.26,25790.0,273.2909,273.4287,272.9142,273.098,25790.0
2020-01-16 13:30:00,297.27,297.44,297.18,297.36,12873.0,273.1071,273.2633,273.0245,273.1898,12873.0
2020-01-16 13:40:00,297.39,297.54,297.11,297.33,14699.0,273.2174,273.3552,272.9601,273.1623,14699.0
2020-01-16 13:50:00,297.37,297.84,297.34,297.83,18404.0,273.199,273.6308,273.1715,273.6216,18404.0
2020-01-16 14:00:00,297.82,298.05,297.45,297.65,45957.0,273.6124,273.8237,273.2725,273.4563,45957.0
2020-01-16 14:10:00,297.64,298.46,297.61,298.3,32503.0,273.4471,274.2004,273.4195,274.0534,32503.0
2020-01-16 14:20:00,298.32,298.63,298.18,298.61,29453.0,274.0718,274.3566,273.9432,274.3382,29453.0
2020-01-16 14:30:00,298.61,299.17,298.56,299.13,50345.0,274.3382,274.8527,274.2923,274.816,50345.0
2020-01-16 14:40:00,299.11,299.2,298.87,299.04,32598.0,274.7976,274.8803,274.5771,274.7333,32598.0
2020-01-16 14:50:00,299.04,299.28,298.88,299.04,49055.0,274.7333,274.9538,274.5863,274.7333,49055.0
2020-01-16 15:00:00,299.01,299.08,298.13,298.87,65868.0,274.7057,274.77,273.8972,274.5771,65868.0
2020-01-16 15:10:00,298.82,299.44,298.76,299.44,60399.0,274.5312,275.1008,274.476,275.1008,60399.0
2020-01-16 15:20:00,299.45,299.5,299.21,299.44,58855.0,275.1099,275.1559,274.8895,275.1008,58855.0
2020-01-16 15:30:00,299.43,299.95,299.25,299.72,79260.0,275.0916,275.5693,274.9262,275.358,79260.0
2020-01-16 15:40:00,299.72,300.0,299.35,299.41,118908.0,275.358,275.6152,275.0181,275.0732,118908.0
2020-01-16 15:50:00,299.41,300.99,299.39,300.69,390617.0,275.0732,276.5248,275.0548,276.2492,390617.0
2020-01-17 09:30:00,300.01,300.7,297.51,299.3,619962.0,275.6244,276.2583,273.3276,274.9721,619962.0
2020-01-17 09:40:00,299.19,300.33,297.0,297.0,104949.0,274.8711,275.9184,272.8591,272.8591,104949.0
2020-01-17 09:50:00,297.0,298.77,296.23,298.36,106810.0,272.8591,274.4852,272.1517,274.1085,106810.0
2020-01-17 10:00:00,298.56,298.56,295.88,296.56,99388.0,274.2923,274.2923,271.8301,272.4549,99388.0
2020-01-17 10:10:00,296.59,296.92,295.91,296.61,62255.0,272.4824,272.7856,271.8577,272.5008,62255.0
2020-01-17 10:20:00,296.56,297.56,296.44,297.5,66367.0,272.4549,273.3736,272.3446,273.3184,66367.0
2020-01-17 10:30:00,297.52,297.83,296.81,297.47,39595.0,273.3368,273.6216,272.6845,273.2909,39595.0
2020-01-17 10:40:00,297.48,298.06,297.48,297.82,37926.0,273.3001,273.8329,273.3001,273.6124,37926.0
2020-01-17 10:50:00,297.75,298.18,297.69,298.17,34639.0,273.5481,273.9432,273.493,273.934,34639.0
2020-01-17 11:00:00,298.12,298.77,297.91,297.98,69778.0,273.8881,274.4852,273.6951,273.7594,69778.0
2020-01-17 11:10:00,298.04,298.06,297.41,297.6,28089.0,273.8146,273.8329,273.2358,273.4103,28089.0
2020-01-17 11:20:00,297.61,298.14,297.22,298.14,42382.0,273.4195,273.9064,273.0612,273.9064,42382.0
2020-01-17 11:30:00,298.19,298.79,298.19,298.24,40513.0,273.9524,274.5036,273.9524,273.9983,40513.0
2020-01-17 11:40:00,298.29,298.35,297.86,298.02,18009.0,274.0442,274.0994,273.6492,273.7962,18009.0
2020-01-17 11:50:00,298.04,298.23,297.93,298.19,19279.0,273.8146,273.9891,273.7135,273.9524,19279.0
2020-01-17 12:00:00,298.21,298.36,297.81,297.91,22467.0,273.9707,274.1085,273.6033,273.6951,22467.0
2020-01-17 12:10:00,297.93,298.17,297.88,298.07,18258.0,273.7135,273.934,273.6676,273.8421,18258.0
2020-01-17 12:20:00,298.04,298.57,298.04,298.37,15872.0,273.8146,274.3015,273.8146,274.1177,15872.0
2020-01-17 12:30:00,298.43,298.49,298.25,298.34,18241.0,274.1729,274.228,274.0075,274.0902,18241.0
2020-01-17 12:40:00,298.37,298.52,298.18,298.52,18863.0,274.1177,274.2555,273.9432,274.2555,18863.0
2020-01-17 12:50:00,298.43,298.59,298.33,298.59,11240.0,274.1729,274.3199,274.081,274.3199,11240.0
2020-01-17 13:00:00,298.59,298.59,298.1,298.23,18557.0,274.3199,274.3199,273.8697,273.9891,18557.0
2020-01-17 13:10:00,298.19,298.36,297.99,298.2,13348.0,273.9524,274.1085,273.7686,273.9616,13348.0
2020-01-17 13:20:00,298.18,298.18,297.84,297.85,18260.0,273.9432,273.9432,273.6308,273.64,18260.0
2020-01-17 13:30:00,297.9,297.98,297.48,297.58,23927.0,273.6859,273.7594,273.3001,273.3919,23927.0
2020-01-17 13:40:00,297.64,298.28,297.6,298.22,29399.0,273.4471,274.035,273.4103,273.9799,29399.0
2020-01-17 13:50:00,298.25,298.44,298.25,298.27,24056.0,274.0075,274.182,274.0075,274.0259,24056.0
2020-01-17 14:00:00,298.29,298.64,298.26,298.6,27302.0,274.0442,274.3658,274.0167,274.329,27302.0
2020-01-17 14:10:00,298.61,298.95,298.56,298.87,23211.0,274.3382,274.6506,274.2923,274.5771,23211.0
2020-01-17 14:20:00,298.88,298.9,298.78,298.8,18080.0,274.5863,274.6047,274.4944,274.5128,18080.0
2020-01-17 14:30:00,298.84,298.89,298.26,298.46,31621.0,274.5495,274.5955,274.0167,274.2004,31621.0
2020-01-17 14:40:00,298.5,298.88,298.48,298.84,15836.0,274.2372,274.5863,274.2188,274.5495,15836.0
2020-01-17 14:50:00,298.81,299.18,298.77,299.04,29537.0,274.522,274.8619,274.4852,274.7333,29537.0
2020-01-17 15:00:00,299.05,299.05,298.83,298.97,36925.0,274.7425,274.7425,274.5403,274.669,36925.0
2020-01-17 15:10:00,298.98,299.11,298.81,299.08,29608.0,274.6782,274.7976,274.522,274.77,29608.0
2020-01-17 15:20:00,299.08,299.23,299.07,299.09,31945.0,274.77,274.9078,274.7608,274.7792,31945.0
2020-01-17 15:30:00,299.12,299.37,298.13,298.27,85744.0,274.8068,275.0365,273.8972,274.0259,85744.0
2020-01-17 15:40:00,298.3,298.39,297.89,298.27,77264.0,274.0534,274.1361,273.6767,274.0259,77264.0
2020-01-17 15:50:00,298.22,298.31,297.87,298.25,280373.0,273.9799,274.0626,273.6584,274.0075,280373.0
2020-01-21 09:30:00,296.89,298.89,296.01,298.62,138964.0,272.758,274.5955,271.9496,274.3474,138964.0
2020-01-21 09:40:00,298.64,299.77,298.48,299.73,46565.0,274.3658,275.4039,274.2188,275.3672,46565.0
2020-01-21 09:50:00,299.73,301.48,299.67,300.74,128262.0,275.3672,276.9749,275.3121,276.2951,128262.0
2020-01-21 10:00:00,300.74,302.54,300.66,301.68,98499.0,276.2951,277.9488,276.2216,277.1587,98499.0
2020-01-21 10:10:00,301.72,302.0,300.99,301.05,58289.0,277.1954,277.4527,276.5248,276.5799,58289.0
2020-01-21 10:20:00,301.01,301.35,300.21,301.17,48394.0,276.5431,276.8555,275.8082,276.6901,48394.0
2020-01-21 10:30:00,301.11,301.18,300.33,300.47,59414.0,276.635,276.6993,275.9184,276.047,59414.0
2020-01-21 10:40:00,300.47,300.55,298.94,299.02,79962.0,276.047,276.1205,274.6414,274.7149,79962.0
2020-01-21 10:50:00,298.97,299.12,298.46,298.66,60453.0,274.669,274.8068,274.2004,274.3842,60453.0
2020-01-21 11:00:00,298.62,299.62,298.44,299.41,68574.0,274.3474,275.2661,274.182,275.0732,68574.0
2020-01-21 11:10:00,299.4,300.23,299.34,299.71,48535.0,275.064,275.8265,275.0089,275.3488,48535.0
2020-01-21 11:20:00,299.7,300.0,299.33,299.33,32749.0,275.3396,275.6152,274.9997,274.9997,32749.0
2020-01-21 11:30:00,299.32,299.41,298.91,299.13,21119.0,274.9905,275.0732,274.6138,274.816,21119.0
2020-01-21 11:40:00,299.14,299.49,298.62,298.63,31168.0,274.8251,275.1467,274.3474,274.3566,31168.0
2020-01-21 11:50:00,298.59,298.7,298.39,298.58,55095.0,274.3199,274.4209,274.1361,274.3107,55095.0
2020-01-21 12:00:00,298.53,298.54,297.76,297.76,38489.0,274.2647,274.2739,273.5573,273.5573,38489.0
2020-01-21 12:10:00,297.81,297.84,297.39,297.45,28186.0,273.6033,273.6308,273.2174,273.2725,28186.0
2020-01-21 12:20:00,297.46,297.9,297.39,297.63,43107.0,273.2817,273.6859,273.2174,273.4379,43107.0
2020-01-21 12:30:00,297.68,298.39,297.53,298.26,47519.0,273.4838,274.1361,273.346,274.0167,47519.0
2020-01-21 12:40:00,298.25,298.35,297.59,297.66,32088.0,274.0075,274.0994,273.4011,273.4654,32088.0
2020-01-21 12:50:00,297.66,298.37,297.62,298.31,17355.0,273.4654,274.1177,273.4287,274.0626,17355.0
2020-01-21 13:00:00,298.33,298.71,298.28,298.7,20360.0,274.081,274.4301,274.035,274.4209,20360.0
2020-01-21 13:10:00,298.7,298.72,298.25,298.3,18318.0,274.4209,274.4393,274.0075,274.0534,18318.0
2020-01-21 13:20:00,298.29,298.99,298.02,298.86,31782.0,274.0442,274.6873,273.7962,274.5679,31782.0
2020-01-21 13:30:00,298.86,298.89,298.36,298.62,26638.0,274.5679,274.5955,274.1085,274.3474,26638.0
2020-01-21 13:40:00,298.63,299.59,298.51,299.56,26221.0,274.3566,275.2386,274.2464,275.211,26221.0
2020-01-21 13:50:00,299.59,299.74,299.26,299.27,27686.0,275.2386,275.3764,274.9354,274.9446,27686.0
2020-01-21 14:00:00,299.28,300.11,299.05,300.1,27705.0,274.9538,275.7163,274.7425,275.7071,27705.0
2020-01-21 14:10:00,300.05,300.74,300.05,300.62,44476.0,275.6612,276.2951,275.6612,276.1848,44476.0
2020-01-21 14:20:00,300.6,300.65,300.31,300.39,29195.0,276.1665,276.2124,275.9,275.9735,29195.0
2020-01-21 14:30:00,300.39,300.59,300.14,300.54,24732.0,275.9735,276.1573,275.7439,276.1113,24732.0
2020-01-21 14:40:00,300.52,300.66,300.33,300.42,24705.0,276.093,276.2216,275.9184,276.0011,24705.0
2020-01-21 14:50:00,300.5,300.77,300.44,300.63,20479.0,276.0746,276.3227,276.0195,276.194,20479.0
2020-01-21 15:00:00,300.64,300.96,300.56,300.75,35609.0,276.2032,276.4972,276.1297,276.3043,35609.0
2020-01-21 15:10:00,300.75,300.79,299.75,299.75,44928.0,276.3043,276.341,275.3856,275.3856,44928.0
2020-01-21 15:20:00,299.71,300.06,299.6,299.9,57092.0,275.3488,275.6704,275.2478,275.5234,57092.0
2020-01-21 15:30:00,299.9,300.29,299.85,300.05,51331.0,275.5234,275.8817,275.4774,275.6612,51331.0
2020-01-21 15:40:00,300.08,300.09,299.77,299.77,63932.0,275.6887,275.6979,275.4039,275.4039,63932.0
2020-01-21 15:50:00,299.73,300.63,299.68,300.53,220443.0,275.3672,276.194,275.3213,276.1022,220443.0
2020-01-22 09:30:00,301.99,302.13,299.36,299.44,110808.0,277.4435,277.5721,275.0273,275.1008,110808.0
2020-01-22 09:40:00,299.31,300.74,299.31,300.17,41741.0,274.9813,276.2951,274.9813,275.7714,41741.0
2020-01-22 09:50:00,300.18,300.18,297.79,297.93,75758.0,275.7806,275.7806,273.5849,273.7135,75758.0
2020-01-22 10:00:00,297.93,299.02,297.35,298.38,74652.0,273.7135,274.7149,273.1806,274.1269,74652.0
2020-01-22 10:10:00,298.4,299.54,298.16,299.47,54246.0,274.1453,275.1926,273.9248,275.1283,54246.0
2020-01-22 10:20:00,299.4,300.2,299.34,300.17,53383.0,275.064,275.799,275.0089,275.7714,53383.0
2020-01-22 10:30:00,300.09,300.66,299.86,300.18,38489.0,275.6979,276.2216,275.4866,275.7806,38489.0
2020-01-22 10:40:00,300.1,300.75,299.87,300.48,29254.0,275.7071,276.3043,275.4958,276.0562,29254.0
2020-01-22 10:50:00,300.38,300.47,299.83,299.94,21353.0,275.9644,276.047,275.4591,275.5601,21353.0
2020-01-22 11:00:00,299.99,300.14,299.36,299.69,39263.0,275.6061,275.7439,275.0273,275.3304,39263.0
2020-01-22 11:10:00,299.51,299.53,298.38,298.55,42601.0,275.1651,275.1834,274.1269,274.2831,42601.0
2020-01-22 11:20:00,298.55,299.02,298.28,298.29,30519.0,274.2831,274.7149,274.035,274.0442,30519.0
2020-01-22 11:30:00,298.28,299.2,298.28,299.12,16040.0,274.035,274.8803,274.035,274.8068,16040.0
2020-01-22 11:40:00,299.18,299.77,299.13,299.56,19508.0,274.8619,275.4039,274.816,275.211,19508.0
2020-01-22 11:50:00,299.48,300.24,299.48,299.91,31249.0,275.1375,275.8357,275.1375,275.5326,31249.0
2020-01-22 12:00:00,299.96,300.24,299.81,300.2,25479.0,275.5785,275.8357,275.4407,275.799,25479.0
2020-01-22 12:10:00,300.18,300.31,299.97,299.98,24673.0,275.7806,275.9,275.5877,275.5969,24673.0
2020-01-22 12:20:00,299.93,300.24,299.83,300.12,42566.0,275.5509,275.8357,275.4591,275.7255,42566.0
2020-01-22 12:30:00,300.15,300.54,300.13,300.27,19518.0,275.753,276.1113,275.7347,275.8633,19518.0
2020-01-22 12:40:00,300.33,300.6,300.25,300.4,16883.0,275.9184,276.1665,275.8449,275.9827,16883.0
2020-01-22 12:50:00,300.41,301.08,300.34,300.95,26128.0,275.9919,276.6075,275.9276,276.488,26128.0
2020-01-22 13:00:00,300.99,301.2,300.71,301.2,29596.0,276.5248,276.7177,276.2675,276.7177,29596.0
2020-01-22 13:10:00,301.24,301.95,301.08,301.54,41429.0,276.7545,277.4067,276.6075,277.0301,41429.0
2020-01-22 13:20:00,301.46,301.47,300.92,300.92,23445.0,276.9566,276.9658,276.4605,276.4605,23445.0
2020-01-22 13:30:00,300.96,301.32,300.73,300.9,29145.0,276.4972,276.8279,276.2859,276.4421,29145.0
2020-01-22 13:40:00,300.92,300.94,300.49,300.76,25250.0,276.4605,276.4788,276.0654,276.3135,25250.0
2020-01-22 13:50:00,300.76,300.96,300.25,300.35,39524.0,276.3135,276.4972,275.8449,275.9368,39524.0
2020-01-22 14:00:00,300.3,300.92,300.29,300.86,18564.0,275.8909,276.4605,275.8817,276.4053,18564.0
2020-01-22 14:10:00,300.86,300.87,300.53,300.69,30269.0,276.4053,276.4145,276.1022,276.2492,30269.0
2020-01-22 14:20:00,300.66,300.97,300.52,300.73,28889.0,276.2216,276.5064,276.093,276.2859,28889.0
2020-01-22 14:30:00,300.73,300.76,300.29,300.47,30782.0,276.2859,276.3135,275.8817,276.047,30782.0
2020-01-22 14:40:00,300.47,300.65,300.36,300.57,20842.0,276.047,276.2124,275.946,276.1389,20842.0
2020-01-22 14:50:00,300.57,300.97,300.54,300.91,20151.0,276.1389,276.5064,276.1113,276.4513,20151.0
2020-01-22 15:00:00,300.94,300.94,300.39,300.89,67793.0,276.4788,276.4788,275.9735,276.4329,67793.0
2020-01-22 15:10:00,300.88,301.03,300.68,300.99,35877.0,276.4237,276.5615,276.24,276.5248,35877.0
2020-01-22 15:20:00,300.97,301.0,300.53,300.75,51683.0,276.5064,276.534,276.1022,276.3043,51683.0
2020-01-22 15:30:00,300.68,301.11,300.68,301.0,47263.0,276.24,276.635,276.24,276.534,47263.0
2020-01-22 15:40:00,301.0,301.1,300.52,301.03,65816.0,276.534,276.6258,276.093,276.5615,65816.0
2020-01-22 15:50:00,301.21,301.37,300.62,300.68,194394.0,276.7269,276.8739,276.1848,276.24,194394.0
2020-01-23 09:30:00,300.01,300.58,298.83,299.12,75642.0,275.6244,276.1481,274.5403,274.8068,75642.0
2020-01-23 09:40:00,299.21,300.44,298.9,299.95,37448.0,274.8895,276.0195,274.6047,275.5693,37448.0
2020-01-23 09:50:00,299.98,300.2,298.66,299.69,55964.0,275.5969,275.799,274.3842,275.3304,55964.0
2020-01-23 10:00:00,299.67,299.84,298.52,299.15,67471.0,275.3121,275.4682,274.2555,274.8343,67471.0
2020-01-23 10:10:00,299.14,299.6,298.36,299.55,32907.0,274.8251,275.2478,274.1085,275.2018,32907.0
2020-01-23 10:20:00,299.55,299.79,299.33,299.66,30532.0,275.2018,275.4223,274.9997,275.3029,30532.0
2020-01-23 10:30:00,299.72,300.04,299.64,299.68,18816.0,275.358,275.652,275.2845,275.3213,18816.0
2020-01-23 10:40:00,299.56,299.59,299.01,299.17,16085.0,275.211,275.2386,274.7057,274.8527,16085.0
2020-01-23 10:50:00,299.09,299.1,298.81,299.06,21989.0,274.7792,274.7884,274.522,274.7516,21989.0
2020-01-23 11:00:00,298.99,298.99,298.1,298.28,18697.0,274.6873,274.6873,273.8697,274.035,18697.0
2020-01-23 11:10:00,298.12,298.37,298.0,298.25,33059.0,273.8881,274.1177,273.7778,274.0075,33059.0
2020-01-23 11:20:00,298.19,298.5,296.65,297.36,107791.0,273.9524,274.2372,272.5375,273.1898,107791.0
2020-01-23 11:30:00,297.32,298.76,297.32,298.59,42079.0,273.1531,274.476,273.1531,274.3199,42079.0
2020-01-23 11:40:00,298.59,298.71,298.13,298.13,12907.0,274.3199,274.4301,273.8972,273.8972,12907.0
2020-01-23 11:50:00,298.07,298.45,298.0,298.18,17629.0,273.8421,274.1912,273.7778,273.9432,17629.0
2020-01-23 12:00:00,298.11,298.2,297.58,297.7,23890.0,273.8789,273.9616,273.3919,273.5022,23890.0
2020-01-23 12:10:00,297.73,297.83,297.35,297.52,26269.0,273.5298,273.6216,273.1806,273.3368,26269.0
2020-01-23 12:20:00,297.5,297.77,297.46,297.59,21552.0,273.3184,273.5665,273.2817,273.4011,21552.0
2020-01-23 12:30:00,297.59,297.63,297.17,297.2,22271.0,273.4011,273.4379,273.0153,273.0428,22271.0
2020-01-23 12:40:00,297.11,297.36,297.11,297.34,19231.0,272.9601,273.1898,272.9601,273.1715,19231.0
2020-01-23 12:50:00,297.34,297.65,297.18,297.27,24952.0,273.1715,273.4563,273.0245,273.1071,24952.0
2020-01-23 13:00:00,297.28,297.62,297.1,297.17,35334.0,273.1163,273.4287,272.951,273.0153,35334.0
2020-01-23 13:10:00,297.2,297.49,297.16,297.41,15907.0,273.0428,273.3093,273.0061,273.2358,15907.0
2020-01-23 13:20:00,297.46,298.04,297.45,297.81,18291.0,273.2817,273.8146,273.2725,273.6033,18291.0
2020-01-23 13:30:00,297.88,297.98,297.76,297.98,11222.0,273.6676,273.7594,273.5573,273.7594,11222.0
2020-01-23 13:40:00,297.97,298.37,297.91,298.37,11900.0,273.7502,274.1177,273.6951,274.1177,11900.0
2020-01-23 13:50:00,298.37,298.89,298.37,298.58,42734.0,274.1177,274.5955,274.1177,274.3107,42734.0
2020-01-23 14:00:00,298.6,298.66,298.1,298.34,15928.0,274.329,274.3842,273.8697,274.0902,15928.0
2020-01-23 14:10:00,298.35,298.62,298.27,298.48,32074.0,274.0994,274.3474,274.0259,274.2188,32074.0
2020-01-23 14:20:00,298.48,298.88,298.36,298.88,99928.0,274.2188,274.5863,274.1085,274.5863,99928.0
2020-01-23 14:30:00,298.89,299.37,298.89,299.18,37609.0,274.5955,275.0365,274.5955,274.8619,37609.0
2020-01-23 14:40:00,299.16,299.19,298.07,298.3,47423.0,274.8435,274.8711,273.8421,274.0534,47423.0
2020-01-23 14:50:00,298.31,298.78,298.28,298.63,47303.0,274.0626,274.4944,274.035,274.3566,47303.0
2020-01-23 15:00:00,298.64,298.87,298.47,298.75,29806.0,274.3658,274.5771,274.2096,274.4668,29806.0
2020-01-23 15:10:00,298.68,298.95,298.37,298.62,37537.0,274.4025,274.6506,274.1177,274.3474,37537.0
2020-01-23 15:20:00,298.63,298.82,298.47,298.76,23031.0,274.3566,274.5312,274.2096,274.476,23031.0
2020-01-23 15:30:00,298.72,299.21,298.52,299.19,37077.0,274.4393,274.8895,274.2555,274.8711,37077.0
2020-01-23 15:40:00,299.19,299.71,298.9,299.55,55006.0,274.8711,275.3488,274.6047,275.2018,55006.0
2020-01-23 15:50:00,299.57,299.73,298.97,299.48,127342.0,275.2202,275.3672,274.669,275.1375,127342.0
2020-01-24 09:30:00,298.34,299.12,297.55,297.99,94463.0,274.0902,274.8068,273.3644,273.7686,94463.0
2020-01-24 09:40:00,297.98,298.93,297.65,298.74,52494.0,273.7594,274.6322,273.4563,274.4577,52494.0
2020-01-24 09:50:00,298.74,299.93,298.74,299.46,52391.0,274.4577,275.5509,274.4577,275.1191,52391.0
2020-01-24 10:00:00,299.4,299.47,298.1,298.12,46214.0,275.064,275.1283,273.8697,273.8881,46214.0
2020-01-24 10:10:00,298.21,298.21,297.19,297.74,39867.0,273.9707,273.9707,273.0336,273.5389,39867.0
2020-01-24 10:20:00,297.68,298.13,296.64,296.66,32826.0,273.4838,273.8972,272.5284,272.5467,32826.0
2020-01-24 10:30:00,296.65,296.93,294.71,295.29,108346.0,272.5375,272.7948,270.7552,271.2881,108346.0
2020-01-24 10:40:00,295.28,296.3,295.12,295.73,48527.0,271.2789,272.216,271.1319,271.6923,48527.0
2020-01-24 10:50:00,295.66,296.89,295.6,296.84,32497.0,271.628,272.758,271.5729,272.7121,32497.0
2020-01-24 11:00:00,296.8,297.13,296.73,297.12,15800.0,272.6753,272.9785,272.611,272.9693,15800.0
2020-01-24 11:10:00,297.18,297.22,295.22,295.46,32658.0,273.0245,273.0612,271.2238,271.4443,32658.0
2020-01-24 11:20:00,295.42,295.51,294.48,295.02,48482.0,271.4075,271.4902,270.5439,271.04,48482.0
2020-01-24 11:30:00,294.93,295.14,294.57,294.85,36617.0,270.9573,271.1503,270.6266,270.8838,36617.0
2020-01-24 11:40:00,294.92,295.02,294.12,294.23,45462.0,270.9482,271.04,270.2132,270.3142,45462.0
2020-01-24 11:50:00,294.25,294.7,294.15,294.34,41280.0,270.3326,270.746,270.2407,270.4153,41280.0
2020-01-24 12:00:00,294.31,294.32,293.42,293.93,42650.0,270.3877,270.3969,269.5701,270.0386,42650.0
2020-01-24 12:10:00,293.88,294.09,292.64,293.02,84380.0,269.9927,270.1856,268.8535,269.2026,84380.0
2020-01-24 12:20:00,293.12,293.91,293.01,293.29,50164.0,269.2945,270.0203,269.1934,269.4506,50164.0
2020-01-24 12:30:00,293.35,294.02,293.27,293.74,37177.0,269.5058,270.1213,269.4323,269.8641,37177.0
2020-01-24 12:40:00,293.74,294.17,293.14,293.33,40435.0,269.8641,270.2591,269.3128,269.4874,40435.0
2020-01-24 12:50:00,293.31,293.77,293.27,293.71,18690.0,269.469,269.8916,269.4323,269.8365,18690.0
2020-01-24 13:00:00,293.7,293.7,292.81,293.4,26091.0,269.8273,269.8273,269.0097,269.5517,26091.0
2020-01-24 13:10:00,293.37,293.37,292.64,292.94,21540.0,269.5241,269.5241,268.8535,269.1291,21540.0
2020-01-24 13:20:00,292.94,293.75,292.9,293.5,17628.0,269.1291,269.8733,269.0923,269.6436,17628.0
2020-01-24 13:30:00,293.51,293.58,293.09,293.56,19980.0,269.6528,269.7171,269.2669,269.6987,19980.0
2020-01-24 13:40:00,293.51,293.54,292.67,292.76,31007.0,269.6528,269.6803,268.881,268.9637,31007.0
2020-01-24 13:50:00,292.77,293.08,292.61,293.07,30884.0,268.9729,269.2577,268.8259,269.2485,30884.0
2020-01-24 14:00:00,293.05,293.13,292.55,292.67,36203.0,269.2302,269.3037,268.7708,268.881,36203.0
2020-01-24 14:10:00,292.63,292.64,292.36,292.4,35148.0,268.8443,268.8535,268.5962,268.633,35148.0
2020-01-24 14:20:00,292.42,293.21,292.16,292.56,40886.0,268.6514,269.3772,268.4125,268.78,40886.0
2020-01-24 14:30:00,292.64,293.01,292.34,292.75,36471.0,268.8535,269.1934,268.5779,268.9545,36471.0
2020-01-24 14:40:00,292.71,292.8,291.72,291.98,63849.0,268.9178,269.0005,268.0083,268.2471,63849.0
2020-01-24 14:50:00,291.93,293.14,291.7,292.97,85862.0,268.2012,269.3128,267.9899,269.1567,85862.0
2020-01-24 15:00:00,292.98,293.02,292.35,292.9,45072.0,269.1658,269.2026,268.5871,269.0923,45072.0
2020-01-24 15:10:00,292.95,293.23,292.79,293.03,51202.0,269.1383,269.3955,268.9913,269.2118,51202.0
2020-01-24 15:20:00,293.02,293.23,292.53,292.57,44670.0,269.2026,269.3955,268.7524,268.7892,44670.0
2020-01-24 15:30:00,292.55,292.58,291.91,291.94,65323.0,268.7708,268.7984,268.1828,268.2104,65323.0
2020-01-24 15:40:00,291.93,291.98,291.56,291.9,85771.0,268.2012,268.2471,267.8613,268.1736,85771.0
2020-01-24 15:50:00,291.87,293.01,291.63,292.79,236833.0,268.1461,269.1934,267.9256,268.9913,236833.0
2020-01-27 09:30:00,288.0,288.08,283.03,284.26,379886.0,264.5906,264.6641,260.0246,261.1546,379886.0
2020-01-27 09:40:00,284.2,284.5,280.33,280.33,266230.0,261.0995,261.3751,257.5441,257.5441,266230.0
2020-01-27 09:50:00,280.51,284.63,280.07,284.45,225089.0,257.7094,261.4946,257.3052,261.3292,225089.0
2020-01-27 10:00:00,284.6,285.28,283.15,283.37,135195.0,261.467,262.0917,260.1349,260.337,135195.0
2020-01-27 10:10:00,283.39,284.41,283.29,283.68,64553.0,260.3553,261.2924,260.2635,260.6218,64553.0
2020-01-27 10:20:00,283.66,285.46,282.1,285.36,76838.0,260.6034,262.2571,259.1702,262.1652,76838.0
2020-01-27 10:30:00,285.36,285.82,285.0,285.0,66790.0,262.1652,262.5878,261.8345,261.8345,66790.0
2020-01-27 10:40:00,285.05,285.73,284.62,285.7,35730.0,261.8804,262.5051,261.4854,262.4776,35730.0
2020-01-27 10:50:00,285.68,285.68,284.47,285.1,30293.0,262.4592,262.4592,261.3476,261.9264,30293.0
2020-01-27 11:00:00,285.04,285.35,284.65,284.78,42466.0,261.8712,262.156,261.5129,261.6324,42466.0
2020-01-27 11:10:00,284.76,284.82,283.05,283.25,38250.0,261.614,261.6691,260.043,260.2267,38250.0
2020-01-27 11:20:00,283.26,283.76,283.0,283.19,47260.0,260.2359,260.6953,259.997,260.1716,47260.0
2020-01-27 11:30:00,283.21,283.62,282.71,283.26,56221.0,260.19,260.5666,259.7306,260.2359,56221.0
2020-01-27 11:40:00,283.12,283.32,282.71,283.31,39006.0,260.1073,260.291,259.7306,260.2818,39006.0
2020-01-27 11:50:00,283.27,283.86,282.81,283.41,47484.0,260.2451,260.7871,259.8225,260.3737,47484.0
2020-01-27 12:00:00,283.33,283.82,283.27,283.31,30722.0,260.3002,260.7504,260.2451,260.2818,30722.0
2020-01-27 12:10:00,283.33,283.77,283.2,283.44,28175.0,260.3002,260.7045,260.1808,260.4013,28175.0
2020-01-27 12:20:00,283.45,284.07,283.33,283.85,40740.0,260.4105,260.9801,260.3002,260.778,40740.0
2020-01-27 12:30:00,283.85,284.08,283.68,283.77,19309.0,260.778,260.9893,260.6218,260.7045,19309.0
2020-01-27 12:40:00,283.71,284.27,283.69,284.08,26746.0,260.6493,261.1638,260.631,260.9893,26746.0
2020-01-27 12:50:00,284.1,284.21,283.39,283.99,25700.0,261.0076,261.1087,260.3553,260.9066,25700.0
2020-01-27 13:00:00,283.9,284.3,283.77,283.94,26438.0,260.8239,261.1914,260.7045,260.8606,26438.0
2020-01-27 13:10:00,283.97,284.54,283.88,284.54,25366.0,260.8882,261.4119,260.8055,261.4119,25366.0
2020-01-27 13:20:00,284.5,284.61,284.19,284.46,26491.0,261.3751,261.4762,261.0903,261.3384,26491.0
2020-01-27 13:30:00,284.45,284.89,284.24,284.75,25671.0,261.3292,261.7334,261.1363,261.6048,25671.0
2020-01-27 13:40:00,284.78,284.85,284.34,284.56,17390.0,261.6324,261.6967,261.2281,261.4302,17390.0
2020-01-27 13:50:00,284.51,284.51,284.05,284.21,23766.0,261.3843,261.3843,260.9617,261.1087,23766.0
2020-01-27 14:00:00,284.18,284.18,283.49,283.9,32502.0,261.0811,261.0811,260.4472,260.8239,32502.0
2020-01-27 14:10:00,283.9,284.52,283.87,284.48,51083.0,260.8239,261.3935,260.7963,261.3567,51083.0
2020-01-27 14:20:00,284.45,284.62,284.09,284.62,34718.0,261.3292,261.4854,260.9984,261.4854,34718.0
2020-01-27 14:30:00,284.62,284.86,284.34,284.49,39603.0,261.4854,261.7059,261.2281,261.3659,39603.0
2020-01-27 14:40:00,284.49,284.77,284.17,284.19,50172.0,261.3659,261.6232,261.0719,261.0903,50172.0
2020-01-27 14:50:00,284.19,284.31,283.5,283.75,148267.0,261.0903,261.2006,260.4564,260.6861,148267.0
2020-01-27 15:00:00,283.74,284.57,283.66,284.28,38128.0,260.6769,261.4394,260.6034,261.173,38128.0
2020-01-27 15:10:00,284.26,284.44,283.91,284.29,47170.0,261.1546,261.32,260.8331,261.1822,47170.0
2020-01-27 15:20:00,284.26,284.61,284.12,284.53,44192.0,261.1546,261.4762,261.026,261.4027,44192.0
2020-01-27 15:30:00,284.51,284.51,283.79,284.11,74144.0,261.3843,261.3843,260.7228,261.0168,74144.0
2020-01-27 15:40:00,284.13,284.26,283.44,283.47,98092.0,261.0352,261.1546,260.4013,260.4288,98092.0
2020-01-27 15:50:00,283.33,284.46,283.33,284.0,254716.0,260.3002,261.3384,260.3002,260.9158,254716.0
2020-01-28 09:30:00,283.91,285.42,283.3,284.88,157095.0,260.8331,262.2203,260.2727,261.7242,157095.0
2020-01-28 09:40:00,284.9,286.3,284.68,285.98,93183.0,261.7426,263.0288,261.5405,262.7348,93183.0
2020-01-28 09:50:00,286.0,287.23,285.93,286.8,77440.0,262.7532,263.8832,262.6889,263.4882,77440.0
2020-01-28 10:00:00,286.73,287.66,286.03,286.32,104895.0,263.4239,264.2783,262.7808,263.0472,104895.0
2020-01-28 10:10:00,286.33,286.78,286.18,286.29,53450.0,263.0564,263.4698,262.9186,263.0196,53450.0
2020-01-28 10:20:00,286.33,286.56,285.43,286.48,80620.0,263.0564,263.2677,262.2295,263.1942,80620.0
2020-01-28 10:30:00,286.41,286.7,285.62,286.21,100920.0,263.1299,263.3963,262.4041,262.9461,100920.0
2020-01-28 10:40:00,286.21,287.14,286.15,286.66,76126.0,262.9461,263.8005,262.891,263.3596,76126.0
2020-01-28 10:50:00,286.71,286.94,286.46,286.69,54647.0,263.4055,263.6168,263.1758,263.3871,54647.0
2020-01-28 11:00:00,286.69,286.74,286.03,286.03,35368.0,263.3871,263.433,262.7808,262.7808,35368.0
2020-01-28 11:10:00,286.08,286.36,285.96,286.24,44749.0,262.8267,263.0839,262.7164,262.9737,44749.0
2020-01-28 11:20:00,286.18,286.54,285.77,286.28,53571.0,262.9186,263.2493,262.5419,263.0104,53571.0
2020-01-28 11:30:00,286.21,286.69,286.21,286.65,31661.0,262.9461,263.3871,262.9461,263.3504,31661.0
2020-01-28 11:40:00,286.76,287.07,286.65,286.67,40465.0,263.4514,263.7362,263.3504,263.3687,40465.0
2020-01-28 11:50:00,286.7,287.25,286.62,287.21,35434.0,263.3963,263.9016,263.3228,263.8648,35434.0
2020-01-28 12:00:00,287.21,287.37,286.89,287.35,57493.0,263.8648,264.0118,263.5709,263.9935,57493.0
2020-01-28 12:10:00,287.46,287.93,287.27,287.82,34011.0,264.0945,264.5263,263.92,264.4253,34011.0
2020-01-28 12:20:00,287.86,288.37,287.75,287.94,36319.0,264.462,264.9306,264.361,264.5355,36319.0
2020-01-28 12:30:00,287.93,288.18,287.61,287.61,31119.0,264.5263,264.756,264.2323,264.2323,31119.0
2020-01-28 12:40:00,287.52,287.89,287.33,287.63,29983.0,264.1496,264.4896,263.9751,264.2507,29983.0
2020-01-28 12:50:00,287.63,287.63,287.27,287.44,28720.0,264.2507,264.2507,263.92,264.0762,28720.0
2020-01-28 13:00:00,287.42,287.46,286.7,286.72,28173.0,264.0578,264.0945,263.3963,263.4147,28173.0
2020-01-28 13:10:00,286.72,286.89,286.31,286.55,38815.0,263.4147,263.5709,263.038,263.2585,38815.0
2020-01-28 13:20:00,286.55,286.74,286.12,286.47,55185.0,263.2585,263.433,262.8634,263.185,55185.0
2020-01-28 13:30:00,286.5,286.85,286.24,286.72,29345.0,263.2126,263.5341,262.9737,263.4147,29345.0
2020-01-28 13:40:00,286.75,286.85,286.5,286.79,59040.0,263.4422,263.5341,263.2126,263.479,59040.0
2020-01-28 13:50:00,286.79,286.93,286.34,286.66,99319.0,263.479,263.6076,263.0656,263.3596,99319.0
2020-01-28 14:00:00,286.68,287.21,286.44,286.55,49418.0,263.3779,263.8648,263.1574,263.2585,49418.0
2020-01-28 14:10:00,286.62,286.72,286.35,286.56,70797.0,263.3228,263.4147,263.0747,263.2677,70797.0
2020-01-28 14:20:00,286.53,286.79,286.24,286.47,37294.0,263.2401,263.479,262.9737,263.185,37294.0
2020-01-28 14:30:00,286.47,286.68,286.16,286.25,54071.0,263.185,263.3779,262.9002,262.9829,54071.0
2020-01-28 14:40:00,286.3,286.66,286.22,286.28,33671.0,263.0288,263.3596,262.9553,263.0104,33671.0
2020-01-28 14:50:00,286.28,286.6,286.26,286.46,47930.0,263.0104,263.3044,262.9921,263.1758,47930.0
2020-01-28 15:00:00,286.51,286.62,286.21,286.5,45853.0,263.2217,263.3228,262.9461,263.2126,45853.0
2020-01-28 15:10:00,286.52,286.8,286.44,286.57,55045.0,263.2309,263.4882,263.1574,263.2769,55045.0
2020-01-28 15:20:00,286.56,286.75,286.31,286.66,87369.0,263.2677,263.4422,263.038,263.3596,87369.0
2020-01-28 15:30:00,286.64,286.72,286.07,286.07,61230.0,263.3412,263.4147,262.8175,262.8175,61230.0
2020-01-28 15:40:00,286.09,286.56,285.93,286.4,73087.0,262.8359,263.2677,262.6889,263.1207,73087.0
2020-01-28 15:50:00,286.35,286.74,285.77,285.9,350388.0,263.0747,263.433,262.5419,262.6613,350388.0
2020-01-29 09:30:00,284.0,284.37,281.54,283.21,195709.0,260.9158,261.2557,258.6557,260.19,195709.0
2020-01-29 09:40:00,283.11,283.53,281.52,283.04,100646.0,260.0981,260.484,258.6373,260.0338,100646.0
2020-01-29 09:50:00,283.24,284.18,282.01,282.12,82697.0,260.2175,261.0811,259.0875,259.1886,82697.0
2020-01-29 10:00:00,282.12,283.12,281.83,282.19,120216.0,259.1886,260.1073,258.9221,259.2529,120216.0
2020-01-29 10:10:00,282.3,282.49,281.15,281.41,106771.0,259.3539,259.5285,258.2974,258.5363,106771.0
2020-01-29 10:20:00,281.41,282.22,280.89,281.97,109087.0,258.5363,259.2804,258.0586,259.0508,109087.0
2020-01-29 10:30:00,281.88,282.21,281.24,281.36,78524.0,258.9681,259.2713,258.3801,258.4903,78524.0
2020-01-29 10:40:00,281.32,282.76,281.15,282.69,137906.0,258.4536,259.7766,258.2974,259.7122,137906.0
2020-01-29 10:50:00,282.8,284.55,282.8,283.38,112410.0,259.8133,261.4211,259.8133,260.3462,112410.0
2020-01-29 11:00:00,283.44,284.74,283.38,284.21,76552.0,260.4013,261.5956,260.3462,261.1087,76552.0
2020-01-29 11:10:00,284.25,285.08,284.21,285.08,45849.0,261.1454,261.908,261.1087,261.908,45849.0
2020-01-29 11:20:00,285.1,286.19,284.93,286.12,37899.0,261.9264,262.9278,261.7702,262.8634,37899.0
2020-01-29 11:30:00,286.0,286.02,285.34,285.66,43745.0,262.7532,262.7716,262.1468,262.4408,43745.0
2020-01-29 11:40:00,285.68,285.75,285.26,285.26,43855.0,262.4592,262.5235,262.0733,262.0733,43855.0
2020-01-29 11:50:00,285.31,285.51,283.9,285.1,88290.0,262.1193,262.303,260.8239,261.9264,88290.0
2020-01-29 12:00:00,285.07,285.49,284.75,285.19,94815.0,261.8988,262.2847,261.6048,262.009,94815.0
2020-01-29 12:10:00,285.17,285.66,285.11,285.34,25998.0,261.9907,262.4408,261.9355,262.1468,25998.0
2020-01-29 12:20:00,285.32,285.89,285.2,285.25,56845.0,262.1285,262.6521,262.0182,262.0642,56845.0
2020-01-29 12:30:00,285.23,285.4,284.7,285.25,60433.0,262.0458,262.202,261.5589,262.0642,60433.0
2020-01-29 12:40:00,285.23,285.44,285.05,285.19,14692.0,262.0458,262.2387,261.8804,262.009,14692.0
2020-01-29 12:50:00,285.25,285.42,285.03,285.24,14906.0,262.0642,262.2203,261.862,262.055,14906.0
2020-01-29 13:00:00,285.25,285.46,285.16,285.39,15426.0,262.0642,262.2571,261.9815,262.1928,15426.0
2020-01-29 13:10:00,285.49,285.69,285.39,285.51,20363.0,262.2847,262.4684,262.1928,262.303,20363.0
2020-01-29 13:20:00,285.49,285.63,285.08,285.21,19484.0,262.2847,262.4133,261.908,262.0274,19484.0
2020-01-29 13:30:00,285.24,285.57,285.15,285.37,31356.0,262.055,262.3581,261.9723,262.1744,31356.0
2020-01-29 13:40:00,285.39,285.39,284.85,284.92,21233.0,262.1928,262.1928,261.6967,261.761,21233.0
2020-01-29 13:50:00,284.92,284.97,284.32,284.32,42515.0,261.761,261.8069,261.2098,261.2098,42515.0
2020-01-29 14:00:00,284.25,284.67,283.89,283.89,38656.0,261.1454,261.5313,260.8147,260.8147,38656.0
2020-01-29 14:10:00,283.88,283.97,283.57,283.62,53062.0,260.8055,260.8882,260.5207,260.5666,53062.0
2020-01-29 14:20:00,283.6,284.45,283.38,284.34,38766.0,260.5483,261.3292,260.3462,261.2281,38766.0
2020-01-29 14:30:00,284.4,284.62,284.05,284.35,56258.0,261.2832,261.4854,260.9617,261.2373,56258.0
2020-01-29 14:40:00,284.35,285.17,284.12,285.13,61875.0,261.2373,261.9907,261.026,261.9539,61875.0
2020-01-29 14:50:00,285.12,285.22,284.65,284.97,37221.0,261.9447,262.0366,261.5129,261.8069,37221.0
2020-01-29 15:00:00,284.91,285.05,284.27,284.41,37457.0,261.7518,261.8804,261.1638,261.2924,37457.0
2020-01-29 15:10:00,284.44,284.63,283.55,283.74,97529.0,261.32,261.4946,260.5023,260.6769,97529.0
2020-01-29 15:20:00,283.69,283.85,282.94,283.83,75678.0,260.631,260.778,259.9419,260.7596,75678.0
2020-01-29 15:30:00,283.81,283.82,282.88,282.95,69535.0,260.7412,260.7504,259.8868,259.9511,69535.0
2020-01-29 15:40:00,282.93,283.18,282.67,282.93,92655.0,259.9327,260.1624,259.6939,259.9327,92655.0
2020-01-29 15:50:00,282.88,283.09,282.81,282.86,234894.0,259.8868,260.0797,259.8225,259.8684,234894.0
2020-01-30 09:30:00,281.84,281.84,279.18,280.01,155647.0,258.9313,258.9313,256.4875,257.2501,155647.0
2020-01-30 09:40:00,280.05,280.8,278.71,280.32,108231.0,257.2868,257.9759,256.0557,257.5349,108231.0
2020-01-30 09:50:00,280.22,280.46,279.28,279.78,58474.0,257.443,257.6635,256.5794,257.0388,58474.0
2020-01-30 10:00:00,279.88,281.49,279.64,281.47,66985.0,257.1306,258.6098,256.9102,258.5914,66985.0
2020-01-30 10:10:00,281.48,281.61,280.45,280.66,68761.0,258.6006,258.72,257.6543,257.8472,68761.0
2020-01-30 10:20:00,280.64,281.46,280.43,281.27,48684.0,257.8289,258.5822,257.6359,258.4077,48684.0
2020-01-30 10:30:00,281.32,281.32,280.59,280.86,52217.0,258.4536,258.4536,257.7829,258.031,52217.0
2020-01-30 10:40:00,280.77,280.9,279.49,279.84,90983.0,257.9483,258.0677,256.7723,257.0939,90983.0
2020-01-30 10:50:00,279.89,279.89,278.62,279.0,57748.0,257.1398,257.1398,255.9731,256.3222,57748.0
2020-01-30 11:00:00,278.93,279.51,278.68,278.85,71735.0,256.2579,256.7907,256.0282,256.1844,71735.0
2020-01-30 11:10:00,278.9,279.13,278.62,278.65,67634.0,256.2303,256.4416,255.9731,256.0006,67634.0
2020-01-30 11:20:00,278.71,278.88,278.07,278.56,67853.0,256.0557,256.2119,255.4678,255.9179,67853.0
2020-01-30 11:30:00,278.61,278.66,277.6,277.73,62648.0,255.9639,256.0098,255.036,255.1554,62648.0
2020-01-30 11:40:00,277.77,278.82,277.47,278.57,85090.0,255.1922,256.1568,254.9165,255.9271,85090.0
2020-01-30 11:50:00,278.57,278.88,278.18,278.25,45687.0,255.9271,256.2119,255.5688,255.6331,45687.0
2020-01-30 12:00:00,278.28,278.4,278.02,278.05,48174.0,255.6607,255.7709,255.4218,255.4494,48174.0
2020-01-30 12:10:00,278.05,278.06,276.88,277.16,70723.0,255.4494,255.4586,254.3745,254.6317,70723.0
2020-01-30 12:20:00,277.2,277.75,277.1,277.4,51214.0,254.6685,255.1738,254.5766,254.8522,51214.0
2020-01-30 12:30:00,277.41,277.55,276.61,276.8,40436.0,254.8614,254.99,254.1264,254.301,40436.0
2020-01-30 12:40:00,276.68,276.85,275.92,276.21,37225.0,254.1908,254.3469,253.4925,253.759,37225.0
2020-01-30 12:50:00,276.27,277.12,276.07,276.94,48087.0,253.8141,254.595,253.6303,254.4296,48087.0
2020-01-30 13:00:00,276.95,277.0,276.51,276.6,64775.0,254.4388,254.4847,254.0346,254.1173,64775.0
2020-01-30 13:10:00,276.66,277.01,276.45,276.45,57164.0,254.1724,254.4939,253.9794,253.9794,57164.0
2020-01-30 13:20:00,276.47,277.06,276.12,276.93,40336.0,253.9978,254.5399,253.6763,254.4204,40336.0
2020-01-30 13:30:00,276.89,277.59,276.85,277.53,30077.0,254.3837,255.0268,254.3469,254.9717,30077.0
2020-01-30 13:40:00,277.59,278.06,277.59,277.85,34361.0,255.0268,255.4586,255.0268,255.2657,34361.0
2020-01-30 13:50:00,277.87,278.18,277.87,278.18,31508.0,255.284,255.5688,255.284,255.5688,31508.0
2020-01-30 14:00:00,278.2,278.67,278.2,278.64,47594.0,255.5872,256.019,255.5872,255.9914,47594.0
2020-01-30 14:10:00,278.67,278.77,277.67,277.86,41690.0,256.019,256.1109,255.1003,255.2748,41690.0
2020-01-30 14:20:00,277.81,278.42,277.81,277.91,35835.0,255.2289,255.7893,255.2289,255.3208,35835.0
2020-01-30 14:30:00,277.93,278.07,277.72,277.77,30859.0,255.3391,255.4678,255.1462,255.1922,30859.0
2020-01-30 14:40:00,277.72,278.79,277.38,278.02,57661.0,255.1462,256.1292,254.8339,255.4218,57661.0
2020-01-30 14:50:00,278.02,278.53,277.46,278.35,38910.0,255.4218,255.8904,254.9074,255.725,38910.0
2020-01-30 15:00:00,278.43,279.17,278.23,278.61,45864.0,255.7985,256.4784,255.6148,255.9639,45864.0
2020-01-30 15:10:00,278.57,279.52,278.55,279.32,49323.0,255.9271,256.7999,255.9088,256.6162,49323.0
2020-01-30 15:20:00,279.27,279.92,279.15,279.91,53034.0,256.5702,257.1674,256.46,257.1582,53034.0
2020-01-30 15:30:00,279.9,280.01,279.51,279.69,77488.0,257.149,257.2501,256.7907,256.9561,77488.0
2020-01-30 15:40:00,279.7,280.29,279.57,279.99,87591.0,256.9653,257.5073,256.8458,257.2317,87591.0
2020-01-30 15:50:00,279.94,281.08,279.6,280.9,227240.0,257.1858,258.2331,256.8734,258.0677,227240.0
2020-01-31 09:30:00,278.17,278.78,276.22,277.36,197385.0,255.5596,256.1201,253.7681,254.8155,197385.0
2020-01-31 09:40:00,277.35,277.68,276.54,276.66,72826.0,254.8063,255.1095,254.0621,254.1724,72826.0
2020-01-31 09:50:00,276.59,276.89,276.28,276.31,59084.0,254.1081,254.3837,253.8233,253.8508,59084.0
2020-01-31 10:00:00,276.36,276.5,275.47,275.96,71871.0,253.8968,254.0254,253.0791,253.5293,71871.0
2020-01-31 10:10:00,275.99,276.01,275.34,275.95,46873.0,253.5568,253.5752,252.9597,253.5201,46873.0
2020-01-31 10:20:00,276.01,276.83,275.75,275.84,46749.0,253.5752,254.3286,253.3363,253.419,46749.0
2020-01-31 10:30:00,275.82,276.2,275.59,275.87,36973.0,253.4007,253.7498,253.1893,253.4466,36973.0
2020-01-31 10:40:00,275.8,275.94,275.27,275.84,78833.0,253.3823,253.5109,252.8954,253.419,78833.0
2020-01-31 10:50:00,275.83,275.93,275.12,275.23,52111.0,253.4098,253.5017,252.7576,252.8586,52111.0
2020-01-31 11:00:00,275.2,275.27,274.59,274.96,92170.0,252.831,252.8954,252.2706,252.6106,92170.0
2020-01-31 11:10:00,274.92,275.3,274.32,274.82,86393.0,252.5738,252.9229,252.0226,252.4819,86393.0
2020-01-31 11:20:00,274.82,274.9,274.01,274.01,46589.0,252.4819,252.5554,251.7378,251.7378,46589.0
2020-01-31 11:30:00,274.08,274.89,274.08,274.31,43353.0,251.8021,252.5462,251.8021,252.0134,43353.0
2020-01-31 11:40:00,274.32,275.09,274.18,274.9,91558.0,252.0226,252.73,251.894,252.5554,91558.0
2020-01-31 11:50:00,274.95,274.95,274.54,274.74,35634.0,252.6014,252.6014,252.2247,252.4084,35634.0
2020-01-31 12:00:00,274.79,274.84,274.38,274.46,40307.0,252.4544,252.5003,252.0777,252.1512,40307.0
2020-01-31 12:10:00,274.46,274.73,274.1,274.45,43846.0,252.1512,252.3993,251.8205,252.142,43846.0
2020-01-31 12:20:00,274.48,274.49,274.24,274.25,17716.0,252.1696,252.1788,251.9491,251.9583,17716.0
2020-01-31 12:30:00,274.23,274.38,273.11,273.14,39538.0,251.9399,252.0777,250.9109,250.9385,39538.0
2020-01-31 12:40:00,273.17,273.82,272.81,272.91,49782.0,250.9661,251.5632,250.6353,250.7272,49782.0
2020-01-31 12:50:00,272.92,273.03,272.44,272.91,83276.0,250.7364,250.8374,250.2954,250.7272,83276.0
2020-01-31 13:00:00,272.95,273.66,272.87,272.94,56121.0,250.7639,251.4162,250.6904,250.7547,56121.0
2020-01-31 13:10:00,273.04,273.15,272.67,272.71,39151.0,250.8466,250.9477,250.5067,250.5434,39151.0
2020-01-31 13:20:00,272.73,273.75,272.51,273.21,42807.0,250.5618,251.4989,250.3597,251.0028,42807.0
2020-01-31 13:30:00,273.18,273.33,272.78,272.79,25047.0,250.9752,251.113,250.6078,250.6169,25047.0
2020-01-31 13:40:00,272.77,273.12,272.71,273.01,88643.0,250.5986,250.9201,250.5434,250.8191,88643.0
2020-01-31 13:50:00,273.04,273.15,272.48,273.01,239363.0,250.8466,250.9477,250.3321,250.8191,239363.0
2020-01-31 14:00:00,273.05,273.08,272.12,272.32,110150.0,250.8558,250.8834,250.0014,250.1851,110150.0
2020-01-31 14:10:00,272.32,272.63,271.99,272.43,127280.0,250.1851,250.4699,249.882,250.2862,127280.0
2020-01-31 14:20:00,272.44,272.44,271.58,271.88,130360.0,250.2954,250.2954,249.5053,249.7809,130360.0
2020-01-31 14:30:00,271.82,272.78,271.77,272.55,71728.0,249.7258,250.6078,249.6798,250.3964,71728.0
2020-01-31 14:40:00,272.56,272.6,272.09,272.35,74295.0,250.4056,250.4424,249.9738,250.2127,74295.0
2020-01-31 14:50:00,272.38,272.9,272.31,272.58,184699.0,250.2403,250.718,250.176,250.424,184699.0
2020-01-31 15:00:00,272.6,273.08,272.51,272.65,105110.0,250.4424,250.8834,250.3597,250.4883,105110.0
2020-01-31 15:10:00,272.6,272.78,271.86,271.86,89294.0,250.4424,250.6078,249.7625,249.7625,89294.0
2020-01-31 15:20:00,271.88,271.98,271.18,271.52,205255.0,249.7809,249.8728,249.1378,249.4502,205255.0
2020-01-31 15:30:00,271.53,272.29,271.37,271.93,88444.0,249.4594,250.1576,249.3124,249.8268,88444.0
2020-01-31 15:40:00,271.9,272.27,271.33,271.93,139951.0,249.7993,250.1392,249.2756,249.8268,139951.0
2020-01-31 15:50:00,271.86,272.73,271.74,272.39,302172.0,249.7625,250.5618,249.6523,250.2495,302172.0
2020-02-03 09:30:00,275.13,276.85,273.45,275.06,292613.0,252.7667,254.3469,251.2233,252.7024,292613.0
2020-02-03 09:40:00,275.09,275.87,274.85,275.57,137787.0,252.73,253.4466,252.5095,253.171,137787.0
2020-02-03 09:50:00,275.51,275.58,274.53,274.65,194185.0,253.1159,253.1802,252.2155,252.3258,194185.0
2020-02-03 10:00:00,274.78,275.68,274.76,275.3,155555.0,252.4452,253.272,252.4268,252.9229,155555.0
2020-02-03 10:10:00,275.29,275.39,274.79,275.21,67595.0,252.9137,253.0056,252.4544,252.8402,67595.0
2020-02-03 10:20:00,275.16,275.86,275.04,275.64,170516.0,252.7943,253.4374,252.6841,253.2353,170516.0
2020-02-03 10:30:00,275.68,275.83,275.11,275.71,196466.0,253.272,253.4098,252.7484,253.2996,196466.0
2020-02-03 10:40:00,275.75,275.8,275.37,275.39,70623.0,253.3363,253.3823,252.9872,253.0056,70623.0
2020-02-03 10:50:00,275.34,275.77,275.34,275.51,141580.0,252.9597,253.3547,252.9597,253.1159,141580.0
2020-02-03 11:00:00,275.51,275.6,275.08,275.2,114773.0,253.1159,253.1985,252.7208,252.831,114773.0
2020-02-03 11:10:00,275.19,275.27,273.93,274.22,67896.0,252.8219,252.8954,251.6643,251.9307,67896.0
2020-02-03 11:20:00,274.23,274.29,273.0,273.63,136919.0,251.9399,251.995,250.8099,251.3887,136919.0
2020-02-03 11:30:00,273.7,274.0,272.87,273.38,36850.0,251.453,251.7286,250.6904,251.159,36850.0
2020-02-03 11:40:00,273.33,273.39,272.64,272.81,37492.0,251.113,251.1682,250.4791,250.6353,37492.0
2020-02-03 11:50:00,272.82,272.99,272.24,272.69,75688.0,250.6445,250.8007,250.1116,250.5251,75688.0
2020-02-03 12:00:00,272.7,273.39,272.66,272.96,134970.0,250.5343,251.1682,250.4975,250.7731,134970.0
2020-02-03 12:10:00,272.93,273.01,272.45,272.75,68619.0,250.7456,250.8191,250.3046,250.5802,68619.0
2020-02-03 12:20:00,272.79,272.79,271.18,271.18,121763.0,250.6169,250.6169,249.1378,249.1378,121763.0
2020-02-03 12:30:00,271.29,271.55,270.82,270.85,84326.0,249.2389,249.4777,248.8071,248.8346,84326.0
2020-02-03 12:40:00,270.89,271.9,270.87,271.64,63253.0,248.8714,249.7993,248.853,249.5604,63253.0
2020-02-03 12:50:00,271.73,272.0,271.59,271.77,57170.0,249.6431,249.8912,249.5145,249.6798,57170.0
2020-02-03 13:00:00,271.83,272.34,271.77,271.97,41126.0,249.735,250.2035,249.6798,249.8636,41126.0
2020-02-03 13:10:00,271.95,271.95,271.29,271.8,61888.0,249.8452,249.8452,249.2389,249.7074,61888.0
2020-02-03 13:20:00,271.74,272.39,271.58,272.29,88064.0,249.6523,250.2495,249.5053,250.1576,88064.0
2020-02-03 13:30:00,272.29,272.7,272.06,272.57,67304.0,250.1576,250.5343,249.9463,250.4148,67304.0
2020-02-03 13:40:00,272.47,272.96,272.33,272.92,36410.0,250.323,250.7731,250.1943,250.7364,36410.0
2020-02-03 13:50:00,272.89,273.38,272.58,273.3,33374.0,250.7088,251.159,250.424,251.0855,33374.0
2020-02-03 14:00:00,273.3,273.36,272.96,273.13,36491.0,251.0855,251.1406,250.7731,250.9293,36491.0
2020-02-03 14:10:00,273.07,273.07,272.34,272.58,61124.0,250.8742,250.8742,250.2035,250.424,61124.0
2020-02-03 14:20:00,272.58,272.62,272.08,272.23,76744.0,250.424,250.4608,249.9647,250.1025,76744.0
2020-02-03 14:30:00,272.24,272.67,272.22,272.55,55935.0,250.1116,250.5067,250.0933,250.3964,55935.0
2020-02-03 14:40:00,272.47,273.19,272.36,273.01,73032.0,250.323,250.9844,250.2219,250.8191,73032.0
2020-02-03 14:50:00,273.0,273.69,272.99,273.51,32079.0,250.8099,251.4438,250.8007,251.2784,32079.0
2020-02-03 15:00:00,273.58,274.34,273.57,273.92,36339.0,251.3427,252.041,251.3335,251.6551,36339.0
2020-02-03 15:10:00,273.92,273.96,273.45,273.96,53872.0,251.6551,251.6918,251.2233,251.6918,53872.0
2020-02-03 15:20:00,273.98,274.33,273.61,274.29,66372.0,251.7102,252.0318,251.3703,251.995,66372.0
2020-02-03 15:30:00,274.25,274.68,274.07,274.09,96457.0,251.9583,252.3533,251.7929,251.8113,96457.0
2020-02-03 15:40:00,274.08,274.4,273.87,273.96,115880.0,251.8021,252.0961,251.6092,251.6918,115880.0
2020-02-03 15:50:00,273.96,274.21,273.23,273.92,270172.0,251.6918,251.9215,251.0212,251.6551,270172.0
2020-02-04 09:30:00,277.28,281.66,276.88,281.43,263435.0,254.742,258.766,254.3745,258.5547,263435.0
2020-02-04 09:40:00,281.57,283.5,280.82,282.57,166517.0,258.6833,260.4564,257.9942,259.602,166517.0
2020-02-04 09:50:00,282.41,282.42,280.58,281.86,140934.0,259.455,259.4642,257.7737,258.9497,140934.0
2020-02-04 10:00:00,281.99,282.66,281.43,281.88,92109.0,259.0691,259.6847,258.5547,258.9681,92109.0
2020-02-04 10:10:00,281.8,281.91,280.26,280.94,63481.0,258.8946,258.9956,257.4798,258.1045,63481.0
2020-02-04 10:20:00,281.0,281.17,280.47,280.8,51374.0,258.1596,258.3158,257.6727,257.9759,51374.0
2020-02-04 10:30:00,280.69,280.88,280.17,280.49,89550.0,257.8748,258.0494,257.3971,257.6911,89550.0
2020-02-04 10:40:00,280.57,282.0,280.38,281.25,84143.0,257.7646,259.0783,257.59,258.3893,84143.0
2020-02-04 10:50:00,281.16,281.24,280.45,280.99,41159.0,258.3066,258.3801,257.6543,258.1504,41159.0
2020-02-04 11:00:00,280.98,280.98,280.18,280.35,40118.0,258.1412,258.1412,257.4063,257.5624,40118.0
2020-02-04 11:10:00,280.3,280.31,279.83,279.85,64825.0,257.5165,257.5257,257.0847,257.1031,64825.0
2020-02-04 11:20:00,279.85,280.26,279.76,279.8,55614.0,257.1031,257.4798,257.0204,257.0571,55614.0
2020-02-04 11:30:00,279.83,281.03,279.66,280.76,47057.0,257.0847,258.1872,256.9285,257.9391,47057.0
2020-02-04 11:40:00,280.76,280.9,279.97,280.06,82437.0,257.9391,258.0677,257.2133,257.296,82437.0
2020-02-04 11:50:00,280.06,280.74,279.88,280.62,32736.0,257.296,257.9207,257.1306,257.8105,32736.0
2020-02-04 12:00:00,280.63,281.03,280.58,280.8,37534.0,257.8197,258.1872,257.7737,257.9759,37534.0
2020-02-04 12:10:00,280.79,281.06,280.55,280.64,45546.0,257.9667,258.2147,257.7462,257.8289,45546.0
2020-02-04 12:20:00,280.57,281.05,280.01,280.16,87730.0,257.7646,258.2055,257.2501,257.3879,87730.0
2020-02-04 12:30:00,280.18,280.27,279.69,279.94,46259.0,257.4063,257.4889,256.9561,257.1858,46259.0
2020-02-04 12:40:00,279.93,280.04,279.61,279.95,60447.0,257.1766,257.2776,256.8826,257.195,60447.0
2020-02-04 12:50:00,279.98,280.25,279.72,280.05,34010.0,257.2225,257.4706,256.9837,257.2868,34010.0
2020-02-04 13:00:00,280.11,280.29,279.97,280.06,41741.0,257.342,257.5073,257.2133,257.296,41741.0
2020-02-04 13:10:00,280.06,280.27,279.93,280.11,60316.0,257.296,257.4889,257.1766,257.342,60316.0
2020-02-04 13:20:00,280.14,280.31,279.97,280.12,34115.0,257.3695,257.5257,257.2133,257.3511,34115.0
2020-02-04 13:30:00,280.14,280.37,280.13,280.28,46198.0,257.3695,257.5808,257.3603,257.4981,46198.0
2020-02-04 13:40:00,280.23,281.11,280.23,280.77,33078.0,257.4522,258.2607,257.4522,257.9483,33078.0
2020-02-04 13:50:00,280.77,281.56,280.63,281.55,26309.0,257.9483,258.6741,257.8197,258.6649,26309.0
2020-02-04 14:00:00,281.58,281.86,281.38,281.55,26721.0,258.6925,258.9497,258.5087,258.6649,26721.0
2020-02-04 14:10:00,281.65,281.77,281.01,281.2,47922.0,258.7568,258.867,258.1688,258.3434,47922.0
2020-02-04 14:20:00,281.15,281.49,280.84,281.32,28091.0,258.2974,258.6098,258.0126,258.4536,28091.0
2020-02-04 14:30:00,281.24,281.6,281.16,281.35,28519.0,258.3801,258.7108,258.3066,258.4812,28519.0
2020-02-04 14:40:00,281.18,281.44,280.88,281.44,35752.0,258.325,258.5638,258.0494,258.5638,35752.0
2020-02-04 14:50:00,281.46,281.49,280.89,280.89,42938.0,258.5822,258.6098,258.0586,258.0586,42938.0
2020-02-04 15:00:00,280.88,280.94,280.52,280.76,51897.0,258.0494,258.1045,257.7186,257.9391,51897.0
2020-02-04 15:10:00,280.69,281.29,280.62,281.25,48712.0,257.8748,258.426,257.8105,258.3893,48712.0
2020-02-04 15:20:00,281.18,281.72,280.7,281.67,54203.0,258.325,258.8211,257.884,258.7752,54203.0
2020-02-04 15:30:00,281.66,282.0,281.18,281.22,66885.0,258.766,259.0783,258.325,258.3617,66885.0
2020-02-04 15:40:00,281.2,281.36,280.55,280.71,81805.0,258.3434,258.4903,257.7462,257.8932,81805.0
2020-02-04 15:50:00,280.74,280.92,280.2,280.87,268029.0,257.9207,258.0861,257.4246,258.0402,268029.0
2020-02-05 09:30:00,285.6,292.35,285.44,292.04,342368.0,262.3857,268.5871,262.2387,268.3023,342368.0
2020-02-05 09:40:00,292.12,294.18,291.05,294.0,230710.0,268.3757,270.2683,267.3927,270.1029,230710.0
2020-02-05 09:50:00,294.01,295.29,292.33,292.33,184541.0,270.1121,271.2881,268.5687,268.5687,184541.0
2020-02-05 10:00:00,292.56,293.59,292.13,292.26,112221.0,268.78,269.7263,268.3849,268.5044,112221.0
2020-02-05 10:10:00,292.15,292.74,291.25,292.21,88145.0,268.4033,268.9454,267.5765,268.4584,88145.0
2020-02-05 10:20:00,292.28,292.99,290.69,291.32,100578.0,268.5227,269.175,267.062,267.6408,100578.0
2020-02-05 10:30:00,291.31,292.65,290.9,290.99,61722.0,267.6316,268.8627,267.2549,267.3376,61722.0
2020-02-05 10:40:00,291.04,293.22,290.92,293.08,52921.0,267.3835,269.3863,267.2733,269.2577,52921.0
2020-02-05 10:50:00,293.01,293.24,292.62,292.83,43363.0,269.1934,269.4047,268.8351,269.028,43363.0
2020-02-05 11:00:00,292.8,294.0,292.5,293.9,85303.0,269.0005,270.1029,268.7249,270.0111,85303.0
2020-02-05 11:10:00,293.86,295.74,293.69,295.39,106198.0,269.9743,271.7015,269.8181,271.38,106198.0
2020-02-05 11:20:00,295.45,296.22,294.65,295.01,92645.0,271.4351,272.1425,270.7001,271.0308,92645.0
2020-02-05 11:30:00,295.0,295.33,293.87,294.55,71745.0,271.0217,271.3248,269.9835,270.6082,71745.0
2020-02-05 11:40:00,294.49,294.49,293.57,293.96,84172.0,270.5531,270.5531,269.7079,270.0662,84172.0
2020-02-05 11:50:00,294.0,294.35,293.46,294.35,38607.0,270.1029,270.4245,269.6068,270.4245,38607.0
2020-02-05 12:00:00,294.24,294.76,294.13,294.48,45693.0,270.3234,270.8012,270.2224,270.5439,45693.0
2020-02-05 12:10:00,294.47,295.11,294.25,294.76,46725.0,270.5347,271.1227,270.3326,270.8012,46725.0
2020-02-05 12:20:00,294.74,294.81,293.75,293.75,50006.0,270.7828,270.8471,269.8733,269.8733,50006.0
2020-02-05 12:30:00,293.84,294.28,293.72,294.2,90386.0,269.9559,270.3602,269.8457,270.2867,90386.0
2020-02-05 12:40:00,294.18,294.58,294.01,294.13,35531.0,270.2683,270.6358,270.1121,270.2224,35531.0
2020-02-05 12:50:00,294.12,295.0,294.12,294.95,32294.0,270.2132,271.0217,270.2132,270.9757,32294.0
2020-02-05 13:00:00,294.92,294.97,294.2,294.8,59742.0,270.9482,270.9941,270.2867,270.8379,59742.0
2020-02-05 13:10:00,294.79,295.29,294.62,294.99,40310.0,270.8287,271.2881,270.6725,271.0125,40310.0
2020-02-05 13:20:00,294.95,295.66,294.9,295.06,61968.0,270.9757,271.628,270.9298,271.0768,61968.0
2020-02-05 13:30:00,295.09,295.56,294.95,295.39,42469.0,271.1043,271.5361,270.9757,271.38,42469.0
2020-02-05 13:40:00,295.34,296.39,295.14,296.15,63562.0,271.334,272.2987,271.1503,272.0782,63562.0
2020-02-05 13:50:00,296.21,296.77,296.12,296.58,63586.0,272.1333,272.6478,272.0506,272.4732,63586.0
2020-02-05 14:00:00,296.58,297.0,296.21,296.85,70320.0,272.4732,272.8591,272.1333,272.7213,70320.0
2020-02-05 14:10:00,296.87,296.87,295.9,296.5,71413.0,272.7397,272.7397,271.8485,272.3997,71413.0
2020-02-05 14:20:00,296.44,296.63,295.91,295.92,52727.0,272.3446,272.5192,271.8577,271.8669,52727.0
2020-02-05 14:30:00,295.9,295.98,295.25,295.35,79847.0,271.8485,271.922,271.2513,271.3432,79847.0
2020-02-05 14:40:00,295.38,295.86,295.22,295.77,41730.0,271.3708,271.8118,271.2238,271.7291,41730.0
2020-02-05 14:50:00,295.74,296.18,295.57,295.57,50208.0,271.7015,272.1057,271.5453,271.5453,50208.0
2020-02-05 15:00:00,295.53,296.08,295.06,295.99,99413.0,271.5086,272.0139,271.0768,271.9312,99413.0
2020-02-05 15:10:00,295.96,295.98,294.7,295.92,62366.0,271.9036,271.922,270.746,271.8669,62366.0
2020-02-05 15:20:00,295.98,296.5,295.88,296.21,71946.0,271.922,272.3997,271.8301,272.1333,71946.0
2020-02-05 15:30:00,296.24,296.24,295.25,295.52,85919.0,272.1609,272.1609,271.2513,271.4994,85919.0
2020-02-05 15:40:00,295.53,295.92,295.37,295.59,144991.0,271.5086,271.8669,271.3616,271.5637,144991.0
2020-02-05 15:50:00,295.62,295.84,294.81,295.73,418642.0,271.5913,271.7934,270.8471,271.6923,418642.0
2020-02-06 09:30:00,297.0,297.27,294.26,296.0,193428.0,272.8591,273.1071,270.3418,271.9404,193428.0
2020-02-06 09:40:00,295.92,296.21,293.14,293.27,119972.0,271.8669,272.1333,269.3128,269.4323,119972.0
2020-02-06 09:50:00,293.12,293.76,290.33,293.51,118310.0,269.2945,269.8824,266.7312,269.6528,118310.0
2020-02-06 10:00:00,293.85,294.4,292.77,293.31,47945.0,269.9651,270.4704,268.9729,269.469,47945.0
2020-02-06 10:10:00,293.35,293.49,291.64,291.76,39122.0,269.5058,269.6344,267.9348,268.045,39122.0
2020-02-06 10:20:00,291.84,292.75,291.54,292.55,69889.0,268.1185,268.9545,267.8429,268.7708,69889.0
2020-02-06 10:30:00,292.54,293.7,292.32,293.52,25892.0,268.7616,269.8273,268.5595,269.662,25892.0
2020-02-06 10:40:00,293.6,293.85,293.1,293.51,57097.0,269.7355,269.9651,269.2761,269.6528,57097.0
2020-02-06 10:50:00,293.49,293.6,292.02,292.31,21428.0,269.6344,269.7355,268.2839,268.5503,21428.0
2020-02-06 11:00:00,292.36,292.92,291.9,292.1,29546.0,268.5962,269.1107,268.1736,268.3574,29546.0
2020-02-06 11:10:00,292.16,292.59,291.43,292.47,31486.0,268.4125,268.8075,267.7418,268.6973,31486.0
2020-02-06 11:20:00,292.51,292.86,291.89,292.11,28017.0,268.734,269.0556,268.1644,268.3666,28017.0
2020-02-06 11:30:00,292.08,292.45,291.98,292.35,30957.0,268.339,268.6789,268.2471,268.5871,30957.0
2020-02-06 11:40:00,292.33,292.41,291.19,291.71,21449.0,268.5687,268.6422,267.5213,267.9991,21449.0
2020-02-06 11:50:00,291.76,291.77,290.79,290.85,26365.0,268.045,268.0542,267.1539,267.209,26365.0
2020-02-06 12:00:00,290.92,291.25,290.67,291.15,21652.0,267.2733,267.5765,267.0436,267.4846,21652.0
2020-02-06 12:10:00,291.15,291.65,291.01,291.41,22131.0,267.4846,267.944,267.356,267.7235,22131.0
2020-02-06 12:20:00,291.35,291.5,291.13,291.47,18069.0,267.6683,267.8061,267.4662,267.7786,18069.0
2020-02-06 12:30:00,291.47,291.5,290.75,290.88,38454.0,267.7786,267.8061,267.1171,267.2365,38454.0
2020-02-06 12:40:00,290.91,290.91,290.43,290.57,24178.0,267.2641,267.2641,266.8231,266.9517,24178.0
2020-02-06 12:50:00,290.63,290.88,290.34,290.64,21920.0,267.0069,267.2365,266.7404,267.016,21920.0
2020-02-06 13:00:00,290.65,290.79,290.43,290.53,25417.0,267.0252,267.1539,266.8231,266.915,25417.0
2020-02-06 13:10:00,290.49,290.51,290.13,290.44,23669.0,266.8782,266.8966,266.5475,266.8323,23669.0
2020-02-06 13:20:00,290.42,291.0,290.41,291.0,25297.0,266.8139,267.3468,266.8047,267.3468,25297.0
2020-02-06 13:30:00,290.99,291.05,290.56,290.91,32071.0,267.3376,267.3927,266.9425,267.2641,32071.0
2020-02-06 13:40:00,291.0,291.02,290.37,290.71,18371.0,267.3468,267.3652,266.768,267.0804,18371.0
2020-02-06 13:50:00,290.71,290.88,290.0,290.26,25288.0,267.0804,267.2365,266.4281,266.6669,25288.0
2020-02-06 14:00:00,290.2,290.73,290.0,290.73,45511.0,266.6118,267.0987,266.4281,267.0987,45511.0
2020-02-06 14:10:00,290.76,291.12,290.72,291.01,37955.0,267.1263,267.457,267.0895,267.356,37955.0
2020-02-06 14:20:00,291.04,291.58,290.91,291.57,27387.0,267.3835,267.8796,267.2641,267.8705,27387.0
2020-02-06 14:30:00,291.56,292.16,291.5,292.0,34655.0,267.8613,268.4125,267.8061,268.2655,34655.0
2020-02-06 14:40:00,292.07,292.86,292.01,292.64,36261.0,268.3298,269.0556,268.2747,268.8535,36261.0
2020-02-06 14:50:00,292.6,292.98,291.94,292.13,21193.0,268.8167,269.1658,268.2104,268.3849,21193.0
2020-02-06 15:00:00,292.04,292.27,291.6,292.01,61829.0,268.3023,268.5136,267.898,268.2747,61829.0
2020-02-06 15:10:00,292.02,292.06,291.28,291.43,29527.0,268.2839,268.3206,267.604,267.7418,29527.0
2020-02-06 15:20:00,291.41,291.41,290.78,291.0,39564.0,267.7235,267.7235,267.1447,267.3468,39564.0
2020-02-06 15:30:00,291.0,291.56,290.92,291.08,77381.0,267.3468,267.8613,267.2733,267.4203,77381.0
2020-02-06 15:40:00,291.08,291.6,291.05,291.6,53093.0,267.4203,267.898,267.3927,267.898,53093.0
2020-02-06 15:50:00,291.6,292.77,291.46,292.37,289737.0,267.898,268.9729,267.7694,268.6054,289737.0
2020-02-07 09:30:00,292.87,293.39,291.0,291.85,117499.0,269.0648,269.5425,267.3468,268.1277,117499.0
2020-02-07 09:40:00,291.66,292.91,291.45,292.75,153876.0,267.9531,269.1015,267.7602,268.9545,153876.0
2020-02-07 09:50:00,292.76,292.87,291.64,291.88,38721.0,268.9637,269.0648,267.9348,268.1553,38721.0
2020-02-07 10:00:00,291.95,292.23,291.5,291.95,38649.0,268.2196,268.4768,267.8061,268.2196,38649.0
2020-02-07 10:10:00,292.01,292.28,291.64,291.79,41028.0,268.2747,268.5227,267.9348,268.0726,41028.0
2020-02-07 10:20:00,291.93,292.14,291.55,292.0,44186.0,268.2012,268.3941,267.8521,268.2655,44186.0
2020-02-07 10:30:00,291.98,292.19,291.31,291.5,59175.0,268.2471,268.4401,267.6316,267.8061,59175.0
2020-02-07 10:40:00,291.51,292.12,291.0,291.55,65484.0,267.8153,268.3757,267.3468,267.8521,65484.0
2020-02-07 10:50:00,291.45,291.57,290.84,290.91,69246.0,267.7602,267.8705,267.1998,267.2641,69246.0
2020-02-07 11:00:00,290.9,291.15,290.35,290.59,81580.0,267.2549,267.4846,266.7496,266.9701,81580.0
2020-02-07 11:10:00,290.6,290.77,290.18,290.3,101880.0,266.9793,267.1355,266.5934,266.7037,101880.0
2020-02-07 11:20:00,290.35,290.99,290.34,290.66,22175.0,266.7496,267.3376,266.7404,267.0344,22175.0
2020-02-07 11:30:00,290.66,290.67,289.9,290.03,54796.0,267.0344,267.0436,266.3362,266.4556,54796.0
2020-02-07 11:40:00,290.05,290.3,289.96,290.09,53999.0,266.474,266.7037,266.3913,266.5108,53999.0
2020-02-07 11:50:00,290.19,290.46,290.03,290.06,31436.0,266.6026,266.8507,266.4556,266.4832,31436.0
2020-02-07 12:00:00,290.09,290.26,289.71,289.71,31980.0,266.5108,266.6669,266.1616,266.1616,31980.0
2020-02-07 12:10:00,289.66,290.28,289.45,289.51,44623.0,266.1157,266.6853,265.9228,265.9779,44623.0
2020-02-07 12:20:00,289.55,290.0,289.51,289.92,52218.0,266.0146,266.4281,265.9779,266.3546,52218.0
2020-02-07 12:30:00,289.87,289.92,289.6,289.6,28671.0,266.3086,266.3546,266.0606,266.0606,28671.0
2020-02-07 12:40:00,289.6,291.7,289.57,290.21,36208.0,266.0606,267.9899,266.033,266.621,36208.0
2020-02-07 12:50:00,290.21,290.49,290.0,290.25,17612.0,266.621,266.8782,266.4281,266.6577,17612.0
2020-02-07 13:00:00,290.18,290.24,290.03,290.03,11829.0,266.5934,266.6486,266.4556,266.4556,11829.0
2020-02-07 13:10:00,289.96,289.96,289.52,289.62,25776.0,266.3913,266.3913,265.9871,266.079,25776.0
2020-02-07 13:20:00,289.63,290.44,289.61,290.38,35027.0,266.0881,266.8323,266.0698,266.7772,35027.0
2020-02-07 13:30:00,290.37,290.97,290.34,290.76,34086.0,266.768,267.3192,266.7404,267.1263,34086.0
2020-02-07 13:40:00,290.63,290.7,290.05,290.14,16136.0,267.0069,267.0712,266.474,266.5567,16136.0
2020-02-07 13:50:00,290.1,290.17,289.44,289.64,32282.0,266.5199,266.5842,265.9136,266.0973,32282.0
2020-02-07 14:00:00,289.64,289.69,289.04,289.21,57929.0,266.0973,266.1433,265.5461,265.7023,57929.0
2020-02-07 14:10:00,289.13,289.66,289.08,289.66,34150.0,265.6288,266.1157,265.5828,266.1157,34150.0
2020-02-07 14:20:00,289.63,289.86,289.41,289.77,17901.0,266.0881,266.2994,265.886,266.2168,17901.0
2020-02-07 14:30:00,289.82,290.29,289.8,290.18,23767.0,266.2627,266.6945,266.2443,266.5934,23767.0
2020-02-07 14:40:00,290.22,290.61,289.83,289.89,31577.0,266.6302,266.9885,266.2719,266.327,31577.0
2020-02-07 14:50:00,289.85,290.19,289.76,289.79,32963.0,266.2903,266.6026,266.2076,266.2351,32963.0
2020-02-07 15:00:00,289.85,289.93,289.35,289.35,48667.0,266.2903,266.3638,265.8309,265.8309,48667.0
2020-02-07 15:10:00,289.38,289.45,288.94,288.94,76436.0,265.8585,265.9228,265.4542,265.4542,76436.0
2020-02-07 15:20:00,288.94,289.62,288.91,289.59,57408.0,265.4542,266.079,265.4267,266.0514,57408.0
2020-02-07 15:30:00,289.53,289.84,289.49,289.7,102072.0,265.9963,266.2811,265.9595,266.1525,102072.0
2020-02-07 15:40:00,289.68,290.09,289.6,289.95,79938.0,266.1341,266.5108,266.0606,266.3821,79938.0
2020-02-07 15:50:00,289.99,290.12,289.14,289.25,179621.0,266.4189,266.5383,265.638,265.739,179621.0
2020-02-10 09:30:00,286.23,288.82,285.45,287.79,170418.0,262.9645,265.344,262.2479,264.3977,170418.0
2020-02-10 09:40:00,287.88,288.69,286.67,286.82,43865.0,264.4804,265.2245,263.3687,263.5065,43865.0
2020-02-10 09:50:00,286.73,287.69,286.67,286.94,39643.0,263.4239,264.3058,263.3687,263.6168,39643.0
2020-02-10 10:00:00,286.93,288.2,286.4,287.98,70151.0,263.6076,264.7744,263.1207,264.5723,70151.0
2020-02-10 10:10:00,287.93,288.81,287.86,288.67,28292.0,264.5263,265.3348,264.462,265.2062,28292.0
2020-02-10 10:20:00,288.72,289.12,288.41,288.97,47621.0,265.2521,265.6196,264.9673,265.4818,47621.0
2020-02-10 10:30:00,288.85,288.95,288.51,288.9,30193.0,265.3715,265.4634,265.0592,265.4175,30193.0
2020-02-10 10:40:00,288.79,289.29,288.42,288.95,45637.0,265.3164,265.7758,264.9765,265.4634,45637.0
2020-02-10 10:50:00,289.0,289.04,288.23,288.28,25755.0,265.5093,265.5461,264.8019,264.8479,25755.0
2020-02-10 11:00:00,288.25,288.34,287.72,287.9,27452.0,264.8203,264.903,264.3334,264.4988,27452.0
2020-02-10 11:10:00,287.84,288.1,287.42,288.01,21321.0,264.4436,264.6825,264.0578,264.5998,21321.0
2020-02-10 11:20:00,288.01,288.5,287.86,288.34,22145.0,264.5998,265.05,264.462,264.903,22145.0
2020-02-10 11:30:00,288.31,288.31,287.72,288.0,20989.0,264.8754,264.8754,264.3334,264.5906,20989.0
2020-02-10 11:40:00,288.01,288.23,287.72,287.82,68013.0,264.5998,264.8019,264.3334,264.4253,68013.0
2020-02-10 11:50:00,287.82,287.82,287.17,287.24,33063.0,264.4253,264.4253,263.8281,263.8924,33063.0
2020-02-10 12:00:00,287.18,287.55,286.78,287.54,32724.0,263.8373,264.1772,263.4698,264.168,32724.0
2020-02-10 12:10:00,287.55,287.75,287.26,287.5,28949.0,264.1772,264.361,263.9108,264.1313,28949.0
2020-02-10 12:20:00,287.54,287.81,287.35,287.61,36197.0,264.168,264.4161,263.9935,264.2323,36197.0
2020-02-10 12:30:00,287.65,287.82,287.19,287.4,59714.0,264.2691,264.4253,263.8465,264.0394,59714.0
2020-02-10 12:40:00,287.4,287.7,287.29,287.58,20668.0,264.0394,264.315,263.9383,264.2048,20668.0
2020-02-10 12:50:00,287.57,287.65,287.29,287.59,12640.0,264.1956,264.2691,263.9383,264.214,12640.0
2020-02-10 13:00:00,287.59,287.82,287.47,287.61,37488.0,264.214,264.4253,264.1037,264.2323,37488.0
2020-02-10 13:10:00,287.62,287.8,287.56,287.66,21203.0,264.2415,264.4069,264.1864,264.2783,21203.0
2020-02-10 13:20:00,287.69,287.99,287.68,287.86,12412.0,264.3058,264.5814,264.2966,264.462,12412.0
2020-02-10 13:30:00,287.91,288.07,287.41,287.47,28876.0,264.5079,264.6549,264.0486,264.1037,28876.0
2020-02-10 13:40:00,287.44,287.75,286.7,287.03,23926.0,264.0762,264.361,263.3963,263.6995,23926.0
2020-02-10 13:50:00,287.03,287.53,287.02,287.29,11360.0,263.6995,264.1588,263.6903,263.9383,11360.0
2020-02-10 14:00:00,287.28,287.35,285.83,286.26,46316.0,263.9292,263.9935,262.597,262.9921,46316.0
2020-02-10 14:10:00,286.35,287.01,286.3,286.93,18549.0,263.0747,263.6811,263.0288,263.6076,18549.0
2020-02-10 14:20:00,286.94,287.13,286.82,286.87,34284.0,263.6168,263.7913,263.5065,263.5525,34284.0
2020-02-10 14:30:00,286.84,287.0,286.57,286.72,38523.0,263.5249,263.6719,263.2769,263.4147,38523.0
2020-02-10 14:40:00,286.66,286.9,286.62,286.84,26552.0,263.3596,263.58,263.3228,263.5249,26552.0
2020-02-10 14:50:00,286.8,286.94,286.76,286.81,49314.0,263.4882,263.6168,263.4514,263.4974,49314.0
2020-02-10 15:00:00,286.86,287.05,286.7,286.7,51262.0,263.5433,263.7179,263.3963,263.3963,51262.0
2020-02-10 15:10:00,286.69,286.92,286.22,286.23,33793.0,263.3871,263.5984,262.9553,262.9645,33793.0
2020-02-10 15:20:00,286.24,286.66,286.23,286.52,69444.0,262.9737,263.3596,262.9645,263.2309,69444.0
2020-02-10 15:30:00,286.54,287.05,286.49,286.88,99515.0,263.2493,263.7179,263.2034,263.5617,99515.0
2020-02-10 15:40:00,286.89,287.06,286.57,286.92,81962.0,263.5709,263.727,263.2769,263.5984,81962.0
2020-02-10 15:50:00,286.91,287.14,286.69,287.14,275625.0,263.5892,263.8005,263.3871,263.8005,275625.0
2020-02-11 09:30:00,286.85,288.85,286.85,288.09,94632.0,263.5341,265.3715,263.5341,264.6733,94632.0
2020-02-11 09:40:00,287.98,288.12,286.57,287.1,45297.0,264.5723,264.7009,263.2769,263.7638,45297.0
2020-02-11 09:50:00,287.1,287.45,286.85,286.92,69155.0,263.7638,264.0853,263.5341,263.5984,69155.0
2020-02-11 10:00:00,287.04,288.98,286.97,288.78,73750.0,263.7087,265.491,263.6444,265.3072,73750.0
2020-02-11 10:10:00,288.78,289.0,288.58,288.79,43126.0,265.3072,265.5093,265.1235,265.3164,43126.0
2020-02-11 10:20:00,288.8,289.35,288.66,288.78,40158.0,265.3256,265.8309,265.197,265.3072,40158.0
2020-02-11 10:30:00,288.69,288.82,287.75,287.92,35590.0,265.2245,265.344,264.361,264.5171,35590.0
2020-02-11 10:40:00,288.0,288.1,286.83,286.89,31504.0,264.5906,264.6825,263.5157,263.5709,31504.0
2020-02-11 10:50:00,286.94,287.52,286.81,287.0,28264.0,263.6168,264.1496,263.4974,263.6719,28264.0
2020-02-11 11:00:00,287.12,287.64,286.94,287.02,39239.0,263.7822,264.2599,263.6168,263.6903,39239.0
2020-02-11 11:10:00,287.07,287.14,286.36,286.38,29983.0,263.7362,263.8005,263.0839,263.1023,29983.0
2020-02-11 11:20:00,286.37,286.62,285.9,286.58,20946.0,263.0931,263.3228,262.6613,263.2861,20946.0
2020-02-11 11:30:00,286.51,286.57,286.05,286.52,26917.0,263.2217,263.2769,262.7991,263.2309,26917.0
2020-02-11 11:40:00,286.54,287.12,286.53,287.02,33882.0,263.2493,263.7822,263.2401,263.6903,33882.0
2020-02-11 11:50:00,286.98,287.37,286.88,287.02,23208.0,263.6535,264.0118,263.5617,263.6903,23208.0
2020-02-11 12:00:00,287.0,287.0,286.55,286.75,16782.0,263.6719,263.6719,263.2585,263.4422,16782.0
2020-02-11 12:10:00,286.74,287.44,286.73,287.34,48697.0,263.433,264.0762,263.4239,263.9843,48697.0
2020-02-11 12:20:00,287.38,288.08,287.29,287.95,24384.0,264.021,264.6641,263.9383,264.5447,24384.0
2020-02-11 12:30:00,288.04,288.15,287.63,287.87,45167.0,264.6274,264.7284,264.2507,264.4712,45167.0
2020-02-11 12:40:00,287.98,288.08,287.27,287.35,16509.0,264.5723,264.6641,263.92,263.9935,16509.0
2020-02-11 12:50:00,287.41,287.96,287.35,287.45,17927.0,264.0486,264.5539,263.9935,264.0853,17927.0
2020-02-11 13:00:00,287.52,287.78,287.52,287.59,23736.0,264.1496,264.3885,264.1496,264.214,23736.0
2020-02-11 13:10:00,287.64,287.7,287.33,287.39,17390.0,264.2599,264.315,263.9751,264.0302,17390.0
2020-02-11 13:20:00,287.39,287.46,287.13,287.2,36704.0,264.0302,264.0945,263.7913,263.8557,36704.0
2020-02-11 13:30:00,287.24,288.38,287.24,288.37,31163.0,263.8924,264.9397,263.8924,264.9306,31163.0
2020-02-11 13:40:00,288.32,288.65,288.28,288.42,32101.0,264.8846,265.1878,264.8479,264.9765,32101.0
2020-02-11 13:50:00,288.39,289.1,288.34,289.05,67398.0,264.9489,265.6012,264.903,265.5553,67398.0
2020-02-11 14:00:00,289.05,289.4,289.04,289.26,36090.0,265.5553,265.8768,265.5461,265.7482,36090.0
2020-02-11 14:10:00,289.26,289.31,288.68,288.98,30959.0,265.7482,265.7942,265.2154,265.491,30959.0
2020-02-11 14:20:00,288.96,289.05,288.5,288.73,18914.0,265.4726,265.5553,265.05,265.2613,18914.0
2020-02-11 14:30:00,288.81,289.07,288.63,289.07,16205.0,265.3348,265.5737,265.1694,265.5737,16205.0
2020-02-11 14:40:00,289.04,289.27,288.82,289.26,31559.0,265.5461,265.7574,265.344,265.7482,31559.0
2020-02-11 14:50:00,289.26,289.65,289.21,289.49,32797.0,265.7482,266.1065,265.7023,265.9595,32797.0
2020-02-11 15:00:00,289.5,289.97,289.28,289.78,32129.0,265.9687,266.4005,265.7666,266.2259,32129.0
2020-02-11 15:10:00,289.78,289.89,289.61,289.82,41783.0,266.2259,266.327,266.0698,266.2627,41783.0
2020-02-11 15:20:00,289.83,290.76,289.78,290.61,82847.0,266.2719,267.1263,266.2259,266.9885,82847.0
2020-02-11 15:30:00,290.6,290.88,290.39,290.73,72048.0,266.9793,267.2365,266.7864,267.0987,72048.0
2020-02-11 15:40:00,290.68,291.18,290.22,290.8,109570.0,267.0528,267.5122,266.6302,267.163,109570.0
2020-02-11 15:50:00,290.8,291.57,290.5,290.77,222951.0,267.163,267.8705,266.8874,267.1355,222951.0
2020-02-12 09:30:00,295.0,300.25,294.01,299.99,511143.0,271.0217,275.8449,270.1121,275.6061,511143.0
2020-02-12 09:40:00,300.0,300.49,298.47,300.3,300743.0,275.6152,276.0654,274.2096,275.8909,300743.0
2020-02-12 09:50:00,300.25,301.41,299.04,301.28,364061.0,275.8449,276.9106,274.7333,276.7912,364061.0
2020-02-12 10:00:00,301.18,302.33,300.7,302.2,186173.0,276.6993,277.7559,276.2583,277.6364,186173.0
2020-02-12 10:10:00,302.25,304.8,301.16,304.8,385718.0,277.6824,280.0251,276.681,280.0251,385718.0
2020-02-12 10:20:00,304.83,305.0,302.95,304.04,245291.0,280.0526,280.2088,278.3255,279.3269,245291.0
2020-02-12 10:30:00,304.1,304.59,303.51,304.21,201595.0,279.382,279.8322,278.8399,279.483,201595.0
2020-02-12 10:40:00,304.12,304.22,302.39,302.78,103660.0,279.4004,279.4922,277.811,278.1693,103660.0
2020-02-12 10:50:00,302.78,303.5,302.05,303.43,150113.0,278.1693,278.8308,277.4986,278.7664,150113.0
2020-02-12 11:00:00,303.49,303.94,303.05,303.46,88833.0,278.8216,279.235,278.4173,278.794,88833.0
2020-02-12 11:10:00,303.49,303.53,299.81,300.0,107968.0,278.8216,278.8583,275.4407,275.6152,107968.0
2020-02-12 11:20:00,300.0,300.9,299.24,300.75,96309.0,275.6152,276.4421,274.917,276.3043,96309.0
2020-02-12 11:30:00,300.65,301.28,299.91,300.34,51992.0,276.2124,276.7912,275.5326,275.9276,51992.0
2020-02-12 11:40:00,300.43,301.17,299.75,301.06,61143.0,276.0103,276.6901,275.3856,276.5891,61143.0
2020-02-12 11:50:00,301.06,301.22,300.01,300.82,60456.0,276.5891,276.7361,275.6244,276.3686,60456.0
2020-02-12 12:00:00,300.92,300.94,299.62,300.19,52071.0,276.4605,276.4788,275.2661,275.7898,52071.0
2020-02-12 12:10:00,300.15,300.29,299.59,300.1,41261.0,275.753,275.8817,275.2386,275.7071,41261.0
2020-02-12 12:20:00,300.22,300.41,299.69,300.39,64415.0,275.8174,275.9919,275.3304,275.9735,64415.0
2020-02-12 12:30:00,300.31,300.58,299.34,299.82,60856.0,275.9,276.1481,275.0089,275.4499,60856.0
2020-02-12 12:40:00,299.98,300.2,299.46,299.91,26010.0,275.5969,275.799,275.1191,275.5326,26010.0
2020-02-12 12:50:00,299.83,299.92,298.9,299.7,39804.0,275.4591,275.5417,274.6047,275.3396,39804.0
2020-02-12 13:00:00,299.68,299.68,298.63,298.63,40059.0,275.3213,275.3213,274.3566,274.3566,40059.0
2020-02-12 13:10:00,298.67,299.23,298.51,299.22,34218.0,274.3933,274.9078,274.2464,274.8986,34218.0
2020-02-12 13:20:00,299.13,300.17,299.0,300.01,35571.0,274.816,275.7714,274.6965,275.6244,35571.0
2020-02-12 13:30:00,300.02,301.62,299.89,301.62,58380.0,275.6336,277.1036,275.5142,277.1036,58380.0
2020-02-12 13:40:00,301.56,302.48,301.41,302.38,64605.0,277.0484,277.8937,276.9106,277.8018,64605.0
2020-02-12 13:50:00,302.45,302.5,301.81,302.0,42355.0,277.8661,277.912,277.2781,277.4527,42355.0
2020-02-12 14:00:00,302.0,302.56,301.81,302.24,27668.0,277.4527,277.9672,277.2781,277.6732,27668.0
2020-02-12 14:10:00,302.28,302.79,301.73,302.08,53546.0,277.7099,278.1785,277.2046,277.5262,53546.0
2020-02-12 14:20:00,301.97,302.14,301.12,301.5,48621.0,277.4251,277.5813,276.6442,276.9933,48621.0
2020-02-12 14:30:00,301.47,301.7,301.03,301.65,40046.0,276.9658,277.1771,276.5615,277.1311,40046.0
2020-02-12 14:40:00,301.71,302.22,301.43,302.09,38676.0,277.1862,277.6548,276.929,277.5354,38676.0
2020-02-12 14:50:00,302.06,302.07,301.05,301.38,49557.0,277.5078,277.517,276.5799,276.8831,49557.0
2020-02-12 15:00:00,301.38,302.56,301.33,302.53,87816.0,276.8831,277.9672,276.8371,277.9396,87816.0
2020-02-12 15:10:00,302.51,302.77,302.05,302.68,76210.0,277.9212,278.1601,277.4986,278.0774,76210.0
2020-02-12 15:20:00,302.71,303.34,302.7,303.18,123738.0,278.105,278.6838,278.0958,278.5368,123738.0
2020-02-12 15:30:00,303.17,303.24,302.29,302.77,127450.0,278.5276,278.5919,277.7191,278.1601,127450.0
2020-02-12 15:40:00,302.85,303.69,302.74,303.39,163884.0,278.2336,279.0053,278.1325,278.7297,163884.0
2020-02-12 15:50:00,303.37,303.64,302.74,303.48,322848.0,278.7113,278.9594,278.1325,278.8124,322848.0
2020-02-13 09:30:00,300.14,304.22,300.14,302.07,213254.0,275.7439,279.4922,275.7439,277.517,213254.0
2020-02-13 09:40:00,301.84,303.92,301.19,302.83,75680.0,277.3057,279.2166,276.7085,278.2152,75680.0
2020-02-13 09:50:00,302.84,303.33,302.67,302.9,92223.0,278.2244,278.6746,278.0682,278.2795,92223.0
2020-02-13 10:00:00,302.91,303.51,302.4,302.7,103421.0,278.2887,278.8399,277.8202,278.0958,103421.0
2020-02-13 10:10:00,302.71,303.7,302.6,303.7,95445.0,278.105,279.0145,278.0039,279.0145,95445.0
2020-02-13 10:20:00,303.66,303.85,302.71,302.82,85731.0,278.9777,279.1523,278.105,278.206,85731.0
2020-02-13 10:30:00,302.84,303.0,301.6,301.8,55361.0,278.2244,278.3714,277.0852,277.2689,55361.0
2020-02-13 10:40:00,301.75,302.31,301.65,301.99,25439.0,277.223,277.7375,277.1311,277.4435,25439.0
2020-02-13 10:50:00,302.02,303.07,301.83,302.14,202145.0,277.4711,278.4357,277.2965,277.5813,202145.0
2020-02-13 11:00:00,302.21,303.45,302.08,303.18,28049.0,277.6456,278.7848,277.5262,278.5368,28049.0
2020-02-13 11:10:00,303.28,303.57,302.49,302.65,39164.0,278.6286,278.8951,277.9028,278.0498,39164.0
2020-02-13 11:20:00,302.74,303.16,301.87,302.0,103046.0,278.1325,278.5184,277.3332,277.4527,103046.0
2020-02-13 11:30:00,302.17,303.31,302.17,302.54,37507.0,277.6089,278.6562,277.6089,277.9488,37507.0
2020-02-13 11:40:00,302.59,303.7,302.49,303.7,50704.0,277.9947,279.0145,277.9028,279.0145,50704.0
2020-02-13 11:50:00,303.81,303.81,303.32,303.72,45666.0,279.1156,279.1156,278.6654,279.0329,45666.0
2020-02-13 12:00:00,303.72,304.51,303.69,304.51,47871.0,279.0329,279.7587,279.0053,279.7587,47871.0
2020-02-13 12:10:00,304.51,305.9,304.51,305.72,144044.0,279.7587,281.0357,279.7587,280.8703,144044.0
2020-02-13 12:20:00,305.61,305.76,304.28,304.5,71671.0,280.7692,280.9071,279.5474,279.7495,71671.0
2020-02-13 12:30:00,304.51,304.56,304.02,304.02,34689.0,279.7587,279.8046,279.3085,279.3085,34689.0
2020-02-13 12:40:00,304.02,304.25,303.26,303.94,40095.0,279.3085,279.5198,278.6103,279.235,40095.0
2020-02-13 12:50:00,303.82,304.11,303.46,303.5,28688.0,279.1247,279.3912,278.794,278.8308,28688.0
2020-02-13 13:00:00,303.51,303.71,303.36,303.49,37060.0,278.8399,279.0237,278.7021,278.8216,37060.0
2020-02-13 13:10:00,303.5,303.61,303.2,303.55,19095.0,278.8308,278.9318,278.5551,278.8767,19095.0
2020-02-13 13:20:00,303.52,303.72,302.96,303.23,22028.0,278.8491,279.0329,278.3346,278.5827,22028.0
2020-02-13 13:30:00,303.19,303.4,303.01,303.06,18501.0,278.546,278.7389,278.3806,278.4265,18501.0
2020-02-13 13:40:00,303.1,303.37,302.88,303.24,23285.0,278.4633,278.7113,278.2611,278.5919,23285.0
2020-02-13 13:50:00,303.24,303.45,303.0,303.43,20389.0,278.5919,278.7848,278.3714,278.7664,20389.0
2020-02-13 14:00:00,303.43,303.84,303.29,303.65,22681.0,278.7664,279.1431,278.6378,278.9686,22681.0
2020-02-13 14:10:00,303.64,304.44,303.59,304.31,37805.0,278.9594,279.6943,278.9134,279.5749,37805.0
2020-02-13 14:20:00,304.43,304.58,304.29,304.31,33824.0,279.6852,279.823,279.5565,279.5749,33824.0
2020-02-13 14:30:00,304.25,304.36,303.89,304.11,28941.0,279.5198,279.6209,279.1891,279.3912,28941.0
2020-02-13 14:40:00,303.96,303.96,303.24,303.62,39674.0,279.2534,279.2534,278.5919,278.941,39674.0
2020-02-13 14:50:00,303.67,304.16,303.55,303.89,23998.0,278.9869,279.4371,278.8767,279.1891,23998.0
2020-02-13 15:00:00,303.97,303.97,303.25,303.43,29395.0,279.2626,279.2626,278.6011,278.7664,29395.0
2020-02-13 15:10:00,303.43,303.65,303.21,303.31,48811.0,278.7664,278.9686,278.5643,278.6562,48811.0
2020-02-13 15:20:00,303.3,303.55,303.19,303.36,34290.0,278.647,278.8767,278.546,278.7021,34290.0
2020-02-13 15:30:00,303.32,303.39,302.56,302.66,37725.0,278.6654,278.7297,277.9672,278.059,37725.0
2020-02-13 15:40:00,302.69,302.96,302.47,302.94,38145.0,278.0866,278.3346,277.8845,278.3163,38145.0
2020-02-13 15:50:00,303.01,303.01,301.87,302.26,176152.0,278.3806,278.3806,277.3332,277.6915,176152.0
2020-02-14 09:30:00,302.21,303.97,301.69,302.06,109305.0,277.6456,279.2626,277.1679,277.5078,109305.0
2020-02-14 09:40:00,302.06,302.6,301.66,302.25,44438.0,277.5078,278.0039,277.1403,277.6824,44438.0
2020-02-14 09:50:00,302.27,302.5,300.76,302.49,76946.0,277.7007,277.912,276.3135,277.9028,76946.0
2020-02-14 10:00:00,302.16,302.48,301.13,301.69,61760.0,277.5997,277.8937,276.6534,277.1679,61760.0
2020-02-14 10:10:00,301.69,302.16,301.66,302.11,38273.0,277.1679,277.5997,277.1403,277.5537,38273.0
2020-02-14 10:20:00,302.06,302.23,301.6,301.93,74103.0,277.5078,277.664,277.0852,277.3884,74103.0
2020-02-14 10:30:00,301.72,302.02,301.42,301.56,23347.0,277.1954,277.4711,276.9198,277.0484,23347.0
2020-02-14 10:40:00,301.57,302.22,301.51,301.79,23488.0,277.0576,277.6548,277.0025,277.2597,23488.0
2020-02-14 10:50:00,301.81,302.35,301.74,301.74,35796.0,277.2781,277.7742,277.2138,277.2138,35796.0
2020-02-14 11:00:00,301.72,301.86,301.08,301.66,37146.0,277.1954,277.3241,276.6075,277.1403,37146.0
2020-02-14 11:10:00,301.49,301.56,301.14,301.24,27868.0,276.9841,277.0484,276.6626,276.7545,27868.0
2020-02-14 11:20:00,301.15,301.58,301.07,301.53,39413.0,276.6718,277.0668,276.5983,277.0209,39413.0
2020-02-14 11:30:00,301.5,301.5,300.54,300.68,25147.0,276.9933,276.9933,276.1113,276.24,25147.0
2020-02-14 11:40:00,300.63,300.66,300.28,300.28,20155.0,276.194,276.2216,275.8725,275.8725,20155.0
2020-02-14 11:50:00,300.34,300.43,300.03,300.23,32135.0,275.9276,276.0103,275.6428,275.8265,32135.0
2020-02-14 12:00:00,300.23,300.39,299.35,299.36,25897.0,275.8265,275.9735,275.0181,275.0273,25897.0
2020-02-14 12:10:00,299.36,299.74,299.32,299.39,20685.0,275.0273,275.3764,274.9905,275.0548,20685.0
2020-02-14 12:20:00,299.41,299.43,298.4,298.52,54655.0,275.0732,275.0916,274.1453,274.2555,54655.0
2020-02-14 12:30:00,298.52,299.5,298.5,299.5,40154.0,274.2555,275.1559,274.2372,275.1559,40154.0
2020-02-14 12:40:00,299.46,299.7,299.08,299.19,25737.0,275.1191,275.3396,274.77,274.8711,25737.0
2020-02-14 12:50:00,299.18,299.26,298.83,299.13,18371.0,274.8619,274.9354,274.5403,274.816,18371.0
2020-02-14 13:00:00,299.06,299.06,298.43,298.43,17226.0,274.7516,274.7516,274.1729,274.1729,17226.0
2020-02-14 13:10:00,298.49,298.94,298.45,298.55,15781.0,274.228,274.6414,274.1912,274.2831,15781.0
2020-02-14 13:20:00,298.65,299.6,298.64,299.48,25029.0,274.375,275.2478,274.3658,275.1375,25029.0
2020-02-14 13:30:00,299.45,299.78,299.24,299.55,22816.0,275.1099,275.4131,274.917,275.2018,22816.0
2020-02-14 13:40:00,299.61,299.8,299.47,299.51,14343.0,275.2569,275.4315,275.1283,275.1651,14343.0
2020-02-14 13:50:00,299.6,299.71,299.47,299.55,16253.0,275.2478,275.3488,275.1283,275.2018,16253.0
2020-02-14 14:00:00,299.58,299.69,299.33,299.33,22419.0,275.2294,275.3304,274.9997,274.9997,22419.0
2020-02-14 14:10:00,299.36,299.42,298.61,298.71,19887.0,275.0273,275.0824,274.3382,274.4301,19887.0
2020-02-14 14:20:00,298.79,299.21,298.42,298.96,25362.0,274.5036,274.8895,274.1637,274.6598,25362.0
2020-02-14 14:30:00,298.96,299.29,298.83,298.83,18114.0,274.6598,274.963,274.5403,274.5403,18114.0
2020-02-14 14:40:00,298.82,299.05,297.3,298.0,50398.0,274.5312,274.7425,273.1347,273.7778,50398.0
2020-02-14 14:50:00,298.09,298.53,297.97,298.15,25030.0,273.8605,274.2647,273.7502,273.9156,25030.0
2020-02-14 15:00:00,298.19,298.82,298.01,298.25,37226.0,273.9524,274.5312,273.787,274.0075,37226.0
2020-02-14 15:10:00,298.26,298.71,297.91,298.02,37049.0,274.0167,274.4301,273.6951,273.7962,37049.0
2020-02-14 15:20:00,298.06,298.31,297.99,298.14,57752.0,273.8329,274.0626,273.7686,273.9064,57752.0
2020-02-14 15:30:00,298.11,298.27,298.01,298.15,58263.0,273.8789,274.0259,273.787,273.9156,58263.0
2020-02-14 15:40:00,298.24,298.95,298.16,298.72,29461.0,273.9983,274.6506,273.9248,274.4393,29461.0
2020-02-14 15:50:00,298.7,298.94,298.41,298.69,144278.0,274.4209,274.6414,274.1545,274.4117,144278.0
2020-02-18 09:30:00,299.67,301.4,299.0,301.31,120514.0,275.3121,276.9014,274.6965,276.8188,120514.0
2020-02-18 09:40:00,301.31,303.35,301.07,302.65,94879.0,276.8188,278.6929,276.5983,278.0498,94879.0
2020-02-18 09:50:00,302.48,302.66,301.0,302.38,53198.0,277.8937,278.059,276.534,277.8018,53198.0
2020-02-18 10:00:00,302.32,302.34,301.47,301.87,30205.0,277.7467,277.765,276.9658,277.3332,30205.0
2020-02-18 10:10:00,301.88,302.02,301.06,301.06,34542.0,277.3424,277.4711,276.5891,276.5891,34542.0
2020-02-18 10:20:00,301.07,301.48,299.75,299.86,32661.0,276.5983,276.9749,275.3856,275.4866,32661.0
2020-02-18 10:30:00,299.84,300.32,299.41,300.22,27647.0,275.4682,275.9092,275.0732,275.8174,27647.0
2020-02-18 10:40:00,300.29,300.87,300.08,300.68,28843.0,275.8817,276.4145,275.6887,276.24,28843.0
2020-02-18 10:50:00,300.67,301.24,300.62,301.22,33966.0,276.2308,276.7545,276.1848,276.7361,33966.0
2020-02-18 11:00:00,301.15,302.0,300.88,302.0,45815.0,276.6718,277.4527,276.4237,277.4527,45815.0
2020-02-18 11:10:00,301.97,302.08,301.58,301.74,39598.0,277.4251,277.5262,277.0668,277.2138,39598.0
2020-02-18 11:20:00,301.74,302.09,301.23,301.42,45884.0,277.2138,277.5354,276.7453,276.9198,45884.0
2020-02-18 11:30:00,301.54,302.32,301.48,302.11,21304.0,277.0301,277.7467,276.9749,277.5537,21304.0
2020-02-18 11:40:00,302.09,302.17,301.7,301.89,52777.0,277.5354,277.6089,277.1771,277.3516,52777.0
2020-02-18 11:50:00,301.96,302.8,301.94,302.7,43988.0,277.4159,278.1877,277.3976,278.0958,43988.0
2020-02-18 12:00:00,302.73,303.19,302.62,302.91,32771.0,278.1233,278.546,278.0223,278.2887,32771.0
2020-02-18 12:10:00,302.93,303.17,302.2,302.5,27377.0,278.3071,278.5276,277.6364,277.912,27377.0
2020-02-18 12:20:00,302.65,302.78,302.02,302.12,14233.0,278.0498,278.1693,277.4711,277.5629,14233.0
2020-02-18 12:30:00,302.07,302.07,301.72,301.86,14383.0,277.517,277.517,277.1954,277.3241,14383.0
2020-02-18 12:40:00,301.88,302.3,301.87,302.01,25223.0,277.3424,277.7283,277.3332,277.4619,25223.0
2020-02-18 12:50:00,301.98,302.15,301.86,301.96,22837.0,277.4343,277.5905,277.3241,277.4159,22837.0
2020-02-18 13:00:00,301.87,302.01,301.52,301.53,17865.0,277.3332,277.4619,277.0117,277.0209,17865.0
2020-02-18 13:10:00,301.53,301.65,300.83,300.87,15742.0,277.0209,277.1311,276.3778,276.4145,15742.0
2020-02-18 13:20:00,300.81,301.24,300.77,301.0,17059.0,276.3594,276.7545,276.3227,276.534,17059.0
2020-02-18 13:30:00,300.94,301.37,300.52,300.58,17686.0,276.4788,276.8739,276.093,276.1481,17686.0
2020-02-18 13:40:00,300.58,300.92,300.45,300.63,48932.0,276.1481,276.4605,276.0287,276.194,48932.0
2020-02-18 13:50:00,300.63,300.68,299.93,300.28,13450.0,276.194,276.24,275.5509,275.8725,13450.0
2020-02-18 14:00:00,300.22,300.34,299.99,300.34,20046.0,275.8174,275.9276,275.6061,275.9276,20046.0
2020-02-18 14:10:00,300.32,300.73,300.25,300.57,23007.0,275.9092,276.2859,275.8449,276.1389,23007.0
2020-02-18 14:20:00,300.6,301.5,300.36,301.32,45162.0,276.1665,276.9933,275.946,276.8279,45162.0
2020-02-18 14:30:00,301.28,301.64,301.28,301.28,16113.0,276.7912,277.1219,276.7912,276.7912,16113.0
2020-02-18 14:40:00,301.35,301.57,301.18,301.18,31939.0,276.8555,277.0576,276.6993,276.6993,31939.0
2020-02-18 14:50:00,301.22,302.0,301.19,302.0,21064.0,276.7361,277.4527,276.7085,277.4527,21064.0
2020-02-18 15:00:00,302.0,302.18,301.65,302.1,32726.0,277.4527,277.618,277.1311,277.5445,32726.0
2020-02-18 15:10:00,302.11,302.73,302.09,302.55,31151.0,277.5537,278.1233,277.5354,277.958,31151.0
2020-02-18 15:20:00,302.55,302.78,301.76,302.19,35873.0,277.958,278.1693,277.2322,277.6272,35873.0
2020-02-18 15:30:00,302.08,302.52,301.93,302.37,46495.0,277.5262,277.9304,277.3884,277.7926,46495.0
2020-02-18 15:40:00,302.37,302.52,301.96,302.26,84331.0,277.7926,277.9304,277.4159,277.6915,84331.0
2020-02-18 15:50:00,302.25,302.3,301.36,302.06,203082.0,277.6824,277.7283,276.8647,277.5078,203082.0
2020-02-19 09:30:00,303.37,305.0,303.01,303.66,166511.0,278.7113,280.2088,278.3806,278.9777,166511.0
2020-02-19 09:40:00,303.53,303.79,302.72,303.78,56408.0,278.8583,279.0972,278.1142,279.088,56408.0
2020-02-19 09:50:00,303.78,304.49,303.35,303.89,38100.0,279.088,279.7403,278.6929,279.1891,38100.0
2020-02-19 10:00:00,303.89,304.48,303.31,304.13,55417.0,279.1891,279.7311,278.6562,279.4095,55417.0
2020-02-19 10:10:00,304.05,304.65,303.98,304.14,60792.0,279.336,279.8873,279.2717,279.4187,60792.0
2020-02-19 10:20:00,304.19,305.01,304.0,304.0,72488.0,279.4647,280.218,279.2901,279.2901,72488.0
2020-02-19 10:30:00,304.08,305.0,304.01,304.85,38011.0,279.3636,280.2088,279.2993,280.071,38011.0
2020-02-19 10:40:00,304.91,305.35,304.51,304.56,51273.0,280.1261,280.5304,279.7587,279.8046,51273.0
2020-02-19 10:50:00,304.52,305.07,303.8,303.93,78645.0,279.7678,280.2731,279.1064,279.2258,78645.0
2020-02-19 11:00:00,303.92,305.3,303.88,305.28,30671.0,279.2166,280.4844,279.1799,280.4661,30671.0
2020-02-19 11:10:00,305.32,305.48,305.1,305.14,40940.0,280.5028,280.6498,280.3007,280.3375,40940.0
2020-02-19 11:20:00,305.19,305.48,304.94,304.99,47992.0,280.3834,280.6498,280.1537,280.1996,47992.0
2020-02-19 11:30:00,305.04,305.2,304.48,304.94,19834.0,280.2456,280.3926,279.7311,280.1537,19834.0
2020-02-19 11:40:00,304.89,305.02,304.37,304.59,21356.0,280.1078,280.2272,279.63,279.8322,21356.0
2020-02-19 11:50:00,304.59,305.3,304.58,305.17,26265.0,279.8322,280.4844,279.823,280.365,26265.0
2020-02-19 12:00:00,305.17,305.55,304.97,305.49,37544.0,280.365,280.7141,280.1813,280.659,37544.0
2020-02-19 12:10:00,305.53,305.99,305.35,305.7,30713.0,280.6957,281.1184,280.5304,280.8519,30713.0
2020-02-19 12:20:00,305.66,306.06,305.58,306.03,23458.0,280.8152,281.1827,280.7417,281.1551,23458.0
2020-02-19 12:30:00,306.07,306.25,305.81,305.93,41249.0,281.1919,281.3572,280.953,281.0632,41249.0
2020-02-19 12:40:00,305.9,306.29,305.68,306.11,43728.0,281.0357,281.394,280.8336,281.2286,43728.0
2020-02-19 12:50:00,306.21,306.21,305.52,305.64,25579.0,281.3205,281.3205,280.6866,280.7968,25579.0
2020-02-19 13:00:00,305.62,305.75,304.78,304.9,46151.0,280.7784,280.8979,280.0067,280.117,46151.0
2020-02-19 13:10:00,304.85,305.27,304.84,305.0,30775.0,280.071,280.4569,280.0618,280.2088,30775.0
2020-02-19 13:20:00,304.92,305.02,304.8,304.98,29178.0,280.1353,280.2272,280.0251,280.1905,29178.0
2020-02-19 13:30:00,304.98,305.26,304.96,305.12,28220.0,280.1905,280.4477,280.1721,280.3191,28220.0
2020-02-19 13:40:00,305.15,305.44,305.05,305.36,33023.0,280.3466,280.6131,280.2548,280.5396,33023.0
2020-02-19 13:50:00,305.41,305.53,305.09,305.17,34098.0,280.5855,280.6957,280.2915,280.365,34098.0
2020-02-19 14:00:00,305.11,305.71,305.04,305.62,23608.0,280.3099,280.8611,280.2456,280.7784,23608.0
2020-02-19 14:10:00,305.64,305.65,305.0,305.38,34313.0,280.7968,280.806,280.2088,280.5579,34313.0
2020-02-19 14:20:00,305.35,305.72,305.25,305.62,26391.0,280.5304,280.8703,280.4385,280.7784,26391.0
2020-02-19 14:30:00,305.55,305.68,305.33,305.39,18279.0,280.7141,280.8336,280.512,280.5671,18279.0
2020-02-19 14:40:00,305.36,305.99,305.14,305.86,38233.0,280.5396,281.1184,280.3375,280.9989,38233.0
2020-02-19 14:50:00,305.86,305.87,305.35,305.51,27168.0,280.9989,281.0081,280.5304,280.6774,27168.0
2020-02-19 15:00:00,305.6,305.8,305.37,305.71,30068.0,280.7601,280.9438,280.5488,280.8611,30068.0
2020-02-19 15:10:00,305.74,306.0,305.48,305.99,38258.0,280.8887,281.1275,280.6498,281.1184,38258.0
2020-02-19 15:20:00,306.03,306.48,305.92,306.44,65336.0,281.1551,281.5685,281.054,281.5318,65336.0
2020-02-19 15:30:00,306.42,306.72,305.82,306.0,76383.0,281.5134,281.789,280.9622,281.1275,76383.0
2020-02-19 15:40:00,306.0,306.02,305.48,305.49,61332.0,281.1275,281.1459,280.6498,280.659,61332.0
2020-02-19 15:50:00,305.47,305.6,305.07,305.34,136700.0,280.6406,280.7601,280.2731,280.5212,136700.0
2020-02-20 09:30:00,303.2,304.16,299.98,300.51,191817.0,278.5551,279.4371,275.5969,276.0838,191817.0
2020-02-20 09:40:00,300.68,302.16,300.5,301.15,64929.0,276.24,277.5997,276.0746,276.6718,64929.0
2020-02-20 09:50:00,301.41,302.88,301.2,301.92,50679.0,276.9106,278.2611,276.7177,277.3792,50679.0
2020-02-20 10:00:00,301.99,302.07,300.74,301.55,75880.0,277.4435,277.517,276.2951,277.0393,75880.0
2020-02-20 10:10:00,301.54,303.14,301.54,303.09,42307.0,277.0301,278.5,277.0301,278.4541,42307.0
2020-02-20 10:20:00,303.01,303.7,301.83,302.54,47428.0,278.3806,279.0145,277.2965,277.9488,47428.0
2020-02-20 10:30:00,302.68,302.89,302.03,302.69,35811.0,278.0774,278.2703,277.4802,278.0866,35811.0
2020-02-20 10:40:00,302.81,303.09,302.52,302.82,23235.0,278.1968,278.4541,277.9304,278.206,23235.0
2020-02-20 10:50:00,302.78,302.86,301.66,302.06,48934.0,278.1693,278.2428,277.1403,277.5078,48934.0
2020-02-20 11:00:00,302.21,302.37,301.32,301.45,18214.0,277.6456,277.7926,276.8279,276.9474,18214.0
2020-02-20 11:10:00,301.35,301.35,300.25,301.03,56912.0,276.8555,276.8555,275.8449,276.5615,56912.0
2020-02-20 11:20:00,301.04,301.35,299.96,299.96,44976.0,276.5707,276.8555,275.5785,275.5785,44976.0
2020-02-20 11:30:00,300.08,300.24,298.19,298.86,121321.0,275.6887,275.8357,273.9524,274.5679,121321.0
2020-02-20 11:40:00,298.83,299.84,298.07,298.16,40283.0,274.5403,275.4682,273.8421,273.9248,40283.0
2020-02-20 11:50:00,298.16,299.56,297.89,299.35,32554.0,273.9248,275.211,273.6767,275.0181,32554.0
2020-02-20 12:00:00,299.49,299.61,298.93,298.96,23617.0,275.1467,275.2569,274.6322,274.6598,23617.0
2020-02-20 12:10:00,298.84,300.22,298.84,299.68,22627.0,274.5495,275.8174,274.5495,275.3213,22627.0
2020-02-20 12:20:00,299.73,300.15,299.34,299.68,28294.0,275.3672,275.753,275.0089,275.3213,28294.0
2020-02-20 12:30:00,299.68,300.34,299.57,300.06,27049.0,275.3213,275.9276,275.2202,275.6704,27049.0
2020-02-20 12:40:00,300.12,300.46,300.01,300.23,14616.0,275.7255,276.0379,275.6244,275.8265,14616.0
2020-02-20 12:50:00,300.29,300.57,300.09,300.39,21065.0,275.8817,276.1389,275.6979,275.9735,21065.0
2020-02-20 13:00:00,300.39,300.7,299.95,300.4,23445.0,275.9735,276.2583,275.5693,275.9827,23445.0
2020-02-20 13:10:00,300.46,300.9,300.45,300.53,13777.0,276.0379,276.4421,276.0287,276.1022,13777.0
2020-02-20 13:20:00,300.59,301.13,300.57,300.92,13692.0,276.1573,276.6534,276.1389,276.4605,13692.0
2020-02-20 13:30:00,300.92,301.12,300.79,301.02,25039.0,276.4605,276.6442,276.341,276.5523,25039.0
2020-02-20 13:40:00,301.02,301.14,300.73,300.73,25511.0,276.5523,276.6626,276.2859,276.2859,25511.0
2020-02-20 13:50:00,300.77,301.04,300.74,301.04,22476.0,276.3227,276.5707,276.2951,276.5707,22476.0
2020-02-20 14:00:00,301.02,301.76,301.02,301.52,34928.0,276.5523,277.2322,276.5523,277.0117,34928.0
2020-02-20 14:10:00,301.61,301.95,301.33,301.35,24912.0,277.0944,277.4067,276.8371,276.8555,24912.0
2020-02-20 14:20:00,301.36,301.78,301.35,301.35,19095.0,276.8647,277.2506,276.8555,276.8555,19095.0
2020-02-20 14:30:00,301.36,302.1,301.34,302.01,27625.0,276.8647,277.5445,276.8463,277.4619,27625.0
2020-02-20 14:40:00,301.93,302.01,301.27,301.27,13606.0,277.3884,277.4619,276.782,276.782,13606.0
2020-02-20 14:50:00,301.38,301.46,300.85,301.25,20809.0,276.8831,276.9566,276.3962,276.7636,20809.0
2020-02-20 15:00:00,301.2,301.42,300.91,300.91,20354.0,276.7177,276.9198,276.4513,276.4513,20354.0
2020-02-20 15:10:00,301.03,301.07,300.55,300.95,41705.0,276.5615,276.5983,276.1205,276.488,41705.0
2020-02-20 15:20:00,301.07,301.5,301.02,301.31,22461.0,276.5983,276.9933,276.5523,276.8188,22461.0
2020-02-20 15:30:00,301.33,301.55,300.82,300.93,51788.0,276.8371,277.0393,276.3686,276.4696,51788.0
2020-02-20 15:40:00,300.98,301.25,300.69,301.17,72234.0,276.5156,276.7636,276.2492,276.6901,72234.0
2020-02-20 15:50:00,301.31,302.92,301.02,301.96,437085.0,276.8188,278.2979,276.5523,277.4159,437085.0
2020-02-21 09:30:00,300.47,301.09,299.22,301.06,304948.0,276.047,276.6166,274.8986,276.5891,304948.0
2020-02-21 09:40:00,300.72,300.72,298.61,300.04,51767.0,276.2767,276.2767,274.3382,275.652,51767.0
2020-02-21 09:50:00,300.06,300.9,299.53,299.83,65210.0,275.6704,276.4421,275.1834,275.4591,65210.0
2020-02-21 10:00:00,300.07,301.13,300.07,301.02,52303.0,275.6796,276.6534,275.6796,276.5523,52303.0
2020-02-21 10:10:00,301.01,301.75,300.47,301.75,51903.0,276.5431,277.223,276.047,277.223,51903.0
2020-02-21 10:20:00,301.68,302.51,301.09,301.26,63868.0,277.1587,277.9212,276.6166,276.7728,63868.0
2020-02-21 10:30:00,301.16,301.37,300.03,300.03,28046.0,276.681,276.8739,275.6428,275.6428,28046.0
2020-02-21 10:40:00,300.05,300.1,299.14,300.06,37777.0,275.6612,275.7071,274.8251,275.6704,37777.0
2020-02-21 10:50:00,300.01,300.86,299.8,300.85,28210.0,275.6244,276.4053,275.4315,276.3962,28210.0
2020-02-21 11:00:00,300.94,301.79,300.7,300.73,23061.0,276.4788,277.2597,276.2583,276.2859,23061.0
2020-02-21 11:10:00,300.74,301.28,300.26,300.43,48526.0,276.2951,276.7912,275.8541,276.0103,48526.0
2020-02-21 11:20:00,300.4,300.85,300.2,300.2,33522.0,275.9827,276.3962,275.799,275.799,33522.0
2020-02-21 11:30:00,300.23,301.19,300.09,300.81,35263.0,275.8265,276.7085,275.6979,276.3594,35263.0
2020-02-21 11:40:00,300.75,300.92,299.96,299.96,25492.0,276.3043,276.4605,275.5785,275.5785,25492.0
2020-02-21 11:50:00,300.06,300.72,299.99,300.36,31801.0,275.6704,276.2767,275.6061,275.946,31801.0
2020-02-21 12:00:00,300.44,301.5,300.38,300.86,34888.0,276.0195,276.9933,275.9644,276.4053,34888.0
2020-02-21 12:10:00,300.84,300.87,300.36,300.64,22370.0,276.387,276.4145,275.946,276.2032,22370.0
2020-02-21 12:20:00,300.63,300.68,300.01,300.32,27150.0,276.194,276.24,275.6244,275.9092,27150.0
2020-02-21 12:30:00,300.36,300.73,299.77,299.97,29505.0,275.946,276.2859,275.4039,275.5877,29505.0
2020-02-21 12:40:00,300.08,300.38,299.92,299.93,26179.0,275.6887,275.9644,275.5417,275.5509,26179.0
2020-02-21 12:50:00,299.92,299.92,299.25,299.37,40997.0,275.5417,275.5417,274.9262,275.0365,40997.0
2020-02-21 13:00:00,299.37,300.32,299.13,300.32,40873.0,275.0365,275.9092,274.816,275.9092,40873.0
2020-02-21 13:10:00,300.24,300.35,299.63,299.9,33013.0,275.8357,275.9368,275.2753,275.5234,33013.0
2020-02-21 13:20:00,300.05,300.08,299.44,299.63,48547.0,275.6612,275.6887,275.1008,275.2753,48547.0
2020-02-21 13:30:00,299.58,300.68,299.54,299.57,28393.0,275.2294,276.24,275.1926,275.2202,28393.0
2020-02-21 13:40:00,299.67,300.18,299.62,300.03,29047.0,275.3121,275.7806,275.2661,275.6428,29047.0
2020-02-21 13:50:00,300.13,300.93,300.13,300.78,69149.0,275.7347,276.4696,275.7347,276.3318,69149.0
2020-02-21 14:00:00,300.81,301.78,300.8,301.34,31984.0,276.3594,277.2506,276.3502,276.8463,31984.0
2020-02-21 14:10:00,301.35,301.72,300.75,301.45,27044.0,276.8555,277.1954,276.3043,276.9474,27044.0
2020-02-21 14:20:00,301.46,301.53,300.63,301.49,42679.0,276.9566,277.0209,276.194,276.9841,42679.0
2020-02-21 14:30:00,301.48,301.95,301.48,301.84,35040.0,276.9749,277.4067,276.9749,277.3057,35040.0
2020-02-21 14:40:00,301.79,302.32,301.53,301.61,23981.0,277.2597,277.7467,277.0209,277.0944,23981.0
2020-02-21 14:50:00,301.5,302.1,301.32,301.52,25979.0,276.9933,277.5445,276.8279,277.0117,25979.0
2020-02-21 15:00:00,301.51,301.79,300.78,301.12,42163.0,277.0025,277.2597,276.3318,276.6442,42163.0
2020-02-21 15:10:00,301.17,301.68,301.14,301.3,37239.0,276.6901,277.1587,276.6626,276.8096,37239.0
2020-02-21 15:20:00,301.3,301.47,300.79,301.05,43396.0,276.8096,276.9658,276.341,276.5799,43396.0
2020-02-21 15:30:00,301.07,301.67,300.5,301.48,49610.0,276.5983,277.1495,276.0746,276.9749,49610.0
2020-02-21 15:40:00,301.49,301.49,300.93,301.26,56808.0,276.9841,276.9841,276.4696,276.7728,56808.0
2020-02-21 15:50:00,301.3,301.89,300.98,301.47,200093.0,276.8096,277.3516,276.5156,276.9658,200093.0
2020-02-24 09:30:00,286.89,287.25,282.05,284.72,593345.0,263.5709,263.9016,259.1243,261.5772,593345.0
2020-02-24 09:40:00,284.57,284.62,279.44,280.15,457729.0,261.4394,261.4854,256.7264,257.3787,457729.0
2020-02-24 09:50:00,280.26,282.71,278.89,281.05,324397.0,257.4798,259.7306,256.2211,258.2055,324397.0
2020-02-24 10:00:00,281.21,282.51,280.0,282.21,201672.0,258.3525,259.5469,257.2409,259.2713,201672.0
2020-02-24 10:10:00,282.21,283.39,281.47,282.47,179325.0,259.2713,260.3553,258.5914,259.5101,179325.0
2020-02-24 10:20:00,282.46,283.17,281.11,281.66,181760.0,259.5009,260.1532,258.2607,258.766,181760.0
2020-02-24 10:30:00,281.64,281.8,279.39,279.68,123169.0,258.7476,258.8946,256.6805,256.9469,123169.0
2020-02-24 10:40:00,279.7,280.12,278.81,279.54,140708.0,256.9653,257.3511,256.1476,256.8183,140708.0
2020-02-24 10:50:00,279.51,280.87,279.45,280.63,97685.0,256.7907,258.0402,256.7356,257.8197,97685.0
2020-02-24 11:00:00,280.58,281.25,279.11,279.85,146502.0,257.7737,258.3893,256.4232,257.1031,146502.0
2020-02-24 11:10:00,279.87,280.32,279.25,279.62,91973.0,257.1215,257.5349,256.5519,256.8918,91973.0
2020-02-24 11:20:00,279.69,280.22,278.68,279.27,155249.0,256.9561,257.443,256.0282,256.5702,155249.0
2020-02-24 11:30:00,279.3,280.82,279.27,280.7,117024.0,256.5978,257.9942,256.5702,257.884,117024.0
2020-02-24 11:40:00,280.63,280.86,279.5,280.01,109914.0,257.8197,258.031,256.7815,257.2501,109914.0
2020-02-24 11:50:00,280.04,280.44,279.61,280.19,84270.0,257.2776,257.6451,256.8826,257.4154,84270.0
2020-02-24 12:00:00,280.17,280.25,279.0,279.01,63794.0,257.3971,257.4706,256.3222,256.3314,63794.0
2020-02-24 12:10:00,279.0,279.42,278.5,278.82,80272.0,256.3222,256.708,255.8628,256.1568,80272.0
2020-02-24 12:20:00,278.88,279.01,278.13,278.14,79345.0,256.2119,256.3314,255.5229,255.5321,79345.0
2020-02-24 12:30:00,278.18,279.5,278.0,279.34,112977.0,255.5688,256.7815,255.4035,256.6345,112977.0
2020-02-24 12:40:00,279.38,279.82,279.13,279.65,85426.0,256.6713,257.0755,256.4416,256.9193,85426.0
2020-02-24 12:50:00,279.61,279.64,278.49,278.49,64753.0,256.8826,256.9102,255.8536,255.8536,64753.0
2020-02-24 13:00:00,278.45,278.74,278.21,278.35,68386.0,255.8169,256.0833,255.5964,255.725,68386.0
2020-02-24 13:10:00,278.35,278.38,277.64,278.19,113534.0,255.725,255.7526,255.0727,255.578,113534.0
2020-02-24 13:20:00,278.15,279.0,278.15,278.88,108434.0,255.5413,256.3222,255.5413,256.2119,108434.0
2020-02-24 13:30:00,278.84,278.88,278.0,278.46,59555.0,256.1752,256.2119,255.4035,255.8261,59555.0
2020-02-24 13:40:00,278.35,279.34,277.94,279.3,70764.0,255.725,256.6345,255.3483,256.5978,70764.0
2020-02-24 13:50:00,279.33,279.7,279.05,279.07,66798.0,256.6254,256.9653,256.3681,256.3865,66798.0
2020-02-24 14:00:00,279.08,279.41,278.12,278.2,45515.0,256.3957,256.6988,255.5137,255.5872,45515.0
2020-02-24 14:10:00,278.22,279.05,278.04,279.02,88130.0,255.6056,256.3681,255.4402,256.3405,88130.0
2020-02-24 14:20:00,279.06,279.97,278.89,279.73,68438.0,256.3773,257.2133,256.2211,256.9928,68438.0
2020-02-24 14:30:00,279.78,280.94,279.55,280.83,96930.0,257.0388,258.1045,256.8275,258.0034,96930.0
2020-02-24 14:40:00,280.86,281.53,280.66,281.46,97804.0,258.031,258.6465,257.8472,258.5822,97804.0
2020-02-24 14:50:00,281.49,282.68,281.28,282.49,111140.0,258.6098,259.7031,258.4169,259.5285,111140.0
2020-02-24 15:00:00,282.5,282.94,281.92,281.93,159332.0,259.5377,259.9419,259.0048,259.014,159332.0
2020-02-24 15:10:00,281.96,282.02,281.22,281.5,147569.0,259.0416,259.0967,258.3617,258.619,147569.0
2020-02-24 15:20:00,281.53,281.99,280.63,280.66,201141.0,258.6465,259.0691,257.8197,257.8472,201141.0
2020-02-24 15:30:00,280.69,280.84,279.69,279.76,143876.0,257.8748,258.0126,256.9561,257.0204,143876.0
2020-02-24 15:40:00,279.68,279.68,278.73,279.15,169871.0,256.9469,256.9469,256.0741,256.46,169871.0
2020-02-24 15:50:00,279.17,279.27,277.8,277.8,514372.0,256.4784,256.5702,255.2197,255.2197,514372.0
2020-02-25 09:30:00,280.15,281.98,278.44,279.2,261388.0,257.3787,259.06,255.8077,256.5059,261388.0
2020-02-25 09:40:00,279.0,279.09,275.42,277.07,186572.0,256.3222,256.4049,253.0332,254.5491,186572.0
2020-02-25 09:50:00,276.92,279.2,276.81,278.68,107046.0,254.4112,256.5059,254.3102,256.0282,107046.0
2020-02-25 10:00:00,278.38,279.18,277.38,277.58,69235.0,255.7526,256.4875,254.8339,255.0176,69235.0
2020-02-25 10:10:00,277.5,278.54,276.89,277.58,64955.0,254.9441,255.8996,254.3837,255.0176,64955.0
2020-02-25 10:20:00,277.45,277.84,276.22,276.33,68185.0,254.8982,255.2565,253.7681,253.8692,68185.0
2020-02-25 10:30:00,276.26,276.76,275.35,275.82,78850.0,253.8049,254.2642,252.9689,253.4007,78850.0
2020-02-25 10:40:00,275.7,276.95,275.13,275.13,73190.0,253.2904,254.4388,252.7667,252.7667,73190.0
2020-02-25 10:50:00,275.29,275.35,273.31,274.79,177282.0,252.9137,252.9689,251.0947,252.4544,177282.0
2020-02-25 11:00:00,274.8,275.23,273.72,274.29,103118.0,252.4636,252.8586,251.4713,251.995,103118.0
2020-02-25 11:10:00,274.21,274.77,273.07,273.62,89405.0,251.9215,252.436,250.8742,251.3795,89405.0
2020-02-25 11:20:00,273.57,273.57,272.34,273.19,138080.0,251.3335,251.3335,250.2035,250.9844,138080.0
2020-02-25 11:30:00,273.19,273.83,272.68,273.5,95540.0,250.9844,251.5724,250.5159,251.2692,95540.0
2020-02-25 11:40:00,273.54,273.65,272.26,272.56,110030.0,251.306,251.407,250.13,250.4056,110030.0
2020-02-25 11:50:00,272.52,273.16,272.32,273.0,152934.0,250.3689,250.9569,250.1851,250.8099,152934.0
2020-02-25 12:00:00,272.99,273.34,271.42,271.56,106840.0,250.8007,251.1222,249.3583,249.4869,106840.0
2020-02-25 12:10:00,271.61,272.76,271.3,271.52,118116.0,249.5329,250.5894,249.2481,249.4502,118116.0
2020-02-25 12:20:00,271.44,271.55,270.66,270.74,75282.0,249.3767,249.4777,248.6601,248.7336,75282.0
2020-02-25 12:30:00,270.77,271.24,270.36,271.04,97379.0,248.7611,249.1929,248.3845,249.0092,97379.0
2020-02-25 12:40:00,271.08,271.13,269.93,270.11,117714.0,249.0459,249.0919,247.9894,248.1548,117714.0
2020-02-25 12:50:00,270.01,270.39,269.12,269.23,109528.0,248.0629,248.412,247.2452,247.3463,109528.0
2020-02-25 13:00:00,269.28,269.81,268.73,269.25,120131.0,247.3922,247.8792,246.8869,247.3647,120131.0
2020-02-25 13:10:00,269.25,269.48,268.43,268.56,108030.0,247.3647,247.576,246.6113,246.7308,108030.0
2020-02-25 13:20:00,268.52,269.5,268.47,269.18,88069.0,246.694,247.5944,246.6481,247.3004,88069.0
2020-02-25 13:30:00,269.12,269.13,267.5,267.55,93132.0,247.2452,247.2544,245.7569,245.8029,93132.0
2020-02-25 13:40:00,267.5,268.2,267.21,267.52,142825.0,245.7569,246.4,245.4905,245.7753,142825.0
2020-02-25 13:50:00,267.5,268.19,266.5,266.5,127328.0,245.7569,246.3908,244.8382,244.8382,127328.0
2020-02-25 14:00:00,266.54,266.8,264.7,265.23,142855.0,244.875,245.1138,243.1845,243.6714,142855.0
2020-02-25 14:10:00,265.31,267.1,265.3,266.09,106700.0,243.7449,245.3894,243.7357,244.4615,106700.0
2020-02-25 14:20:00,265.97,266.58,265.3,265.53,112071.0,244.3513,244.9117,243.7357,243.9471,112071.0
2020-02-25 14:30:00,265.53,265.77,264.13,264.43,127984.0,243.9471,244.1675,242.6608,242.9365,127984.0
2020-02-25 14:40:00,264.29,265.68,264.21,265.51,164258.0,242.8078,244.0849,242.7343,243.9287,164258.0
2020-02-25 14:50:00,265.59,266.16,265.19,265.34,139778.0,244.0022,244.5258,243.6347,243.7725,139778.0
2020-02-25 15:00:00,265.4,267.11,265.4,266.11,130038.0,243.8276,245.3986,243.8276,244.4799,130038.0
2020-02-25 15:10:00,266.02,266.21,264.62,264.85,151098.0,244.3972,244.5718,243.111,243.3223,151098.0
2020-02-25 15:20:00,264.87,265.05,263.46,264.01,179650.0,243.3407,243.5061,242.0453,242.5506,179650.0
2020-02-25 15:30:00,263.95,263.99,262.01,262.4,275612.0,242.4955,242.5322,240.7132,241.0715,275612.0
2020-02-25 15:40:00,262.43,264.8,262.38,263.61,304962.0,241.099,243.2764,241.0531,242.1831,304962.0
2020-02-25 15:50:00,263.7,264.32,262.44,263.27,773376.0,242.2658,242.8354,241.1082,241.8707,773376.0
2020-02-26 09:30:00,264.72,269.83,264.72,268.98,479966.0,243.2029,247.8975,243.2029,247.1166,479966.0
2020-02-26 09:40:00,269.11,269.68,267.01,267.5,267733.0,247.2361,247.7597,245.3068,245.7569,267733.0
2020-02-26 09:50:00,267.53,267.92,266.5,266.5,153608.0,245.7845,246.1428,244.8382,244.8382,153608.0
2020-02-26 10:00:00,266.5,267.35,265.51,265.51,104858.0,244.8382,245.6191,243.9287,243.9287,104858.0
2020-02-26 10:10:00,265.68,266.78,264.65,265.9,192146.0,244.0849,245.0954,243.1386,244.287,192146.0
2020-02-26 10:20:00,266.03,266.17,264.38,264.54,102432.0,244.4064,244.535,242.8905,243.0375,102432.0
2020-02-26 10:30:00,264.55,264.92,263.57,263.91,284613.0,243.0467,243.3866,242.1464,242.4587,284613.0
2020-02-26 10:40:00,264.0,265.27,263.86,265.0,157634.0,242.5414,243.7082,242.4128,243.4601,157634.0
2020-02-26 10:50:00,265.05,265.14,263.57,263.82,164923.0,243.5061,243.5888,242.1464,242.376,164923.0
2020-02-26 11:00:00,263.89,264.02,263.09,263.5,98259.0,242.4404,242.5598,241.7054,242.0821,98259.0
2020-02-26 11:10:00,263.56,263.93,262.67,263.93,160344.0,242.1372,242.4771,241.3195,242.4771,160344.0
2020-02-26 11:20:00,263.97,265.29,263.97,265.1,113647.0,242.5139,243.7266,242.5139,243.552,113647.0
2020-02-26 11:30:00,265.01,265.15,264.31,264.85,125176.0,243.4693,243.5979,242.8262,243.3223,125176.0
2020-02-26 11:40:00,264.86,264.97,263.7,263.99,72633.0,243.3315,243.4326,242.2658,242.5322,72633.0
2020-02-26 11:50:00,263.89,263.96,262.85,263.22,69262.0,242.4404,242.5047,241.4849,241.8248,69262.0
2020-02-26 12:00:00,263.22,263.29,260.47,261.04,116767.0,241.8248,241.8891,239.2983,239.822,116767.0
2020-02-26 12:10:00,260.98,262.24,260.76,262.23,115773.0,239.7669,240.9245,239.5648,240.9153,115773.0
2020-02-26 12:20:00,262.27,262.61,261.85,262.46,63236.0,240.952,241.2644,240.5662,241.1266,63236.0
2020-02-26 12:30:00,262.51,263.11,262.51,262.75,74806.0,241.1725,241.7238,241.1725,241.393,74806.0
2020-02-26 12:40:00,262.75,263.38,262.65,262.94,61470.0,241.393,241.9718,241.3011,241.5676,61470.0
2020-02-26 12:50:00,262.93,263.45,262.5,263.27,56254.0,241.5584,242.0361,241.1633,241.8707,56254.0
2020-02-26 13:00:00,263.23,263.5,262.32,262.41,39601.0,241.834,242.0821,240.998,241.0807,39601.0
2020-02-26 13:10:00,262.47,262.88,262.15,262.19,31971.0,241.1358,241.5124,240.8418,240.8785,31971.0
2020-02-26 13:20:00,262.3,263.1,261.9,262.59,69079.0,240.9796,241.7146,240.6121,241.246,69079.0
2020-02-26 13:30:00,262.54,262.62,259.23,259.36,92077.0,241.2001,241.2736,238.1591,238.2786,92077.0
2020-02-26 13:40:00,259.25,261.06,258.71,260.63,85835.0,238.1775,239.8404,237.6814,239.4453,85835.0
2020-02-26 13:50:00,260.6,261.03,259.87,260.2,62539.0,239.4178,239.8128,238.7471,239.0503,62539.0
2020-02-26 14:00:00,260.27,261.84,260.15,261.35,79289.0,239.1146,240.557,239.0044,240.1068,79289.0
2020-02-26 14:10:00,261.44,262.73,260.9,262.34,68181.0,240.1895,241.3746,239.6934,241.0163,68181.0
2020-02-26 14:20:00,262.35,264.44,262.12,263.51,184749.0,241.0255,242.9456,240.8142,242.0912,184749.0
2020-02-26 14:30:00,263.54,264.56,263.1,264.19,86054.0,242.1188,243.0559,241.7146,242.716,86054.0
2020-02-26 14:40:00,264.08,264.18,262.88,263.16,77096.0,242.6149,242.7068,241.5124,241.7697,77096.0
2020-02-26 14:50:00,263.02,263.37,262.17,262.36,70431.0,241.6411,241.9626,240.8602,241.0347,70431.0
2020-02-26 15:00:00,262.36,264.02,262.36,263.11,79615.0,241.0347,242.5598,241.0347,241.7238,79615.0
2020-02-26 15:10:00,263.27,264.12,263.18,263.8,87003.0,241.8707,242.6517,241.7881,242.3577,87003.0
2020-02-26 15:20:00,263.76,263.83,262.24,262.72,92513.0,242.3209,242.3852,240.9245,241.3655,92513.0
2020-02-26 15:30:00,262.8,263.2,262.3,263.14,79428.0,241.439,241.8064,240.9796,241.7513,79428.0
2020-02-26 15:40:00,263.19,263.57,262.78,263.03,151973.0,241.7973,242.1464,241.4206,241.6503,151973.0
2020-02-26 15:50:00,263.04,264.39,262.93,263.0,351963.0,241.6594,242.8997,241.5584,241.6227,351963.0
2020-02-27 09:30:00,258.42,260.34,257.87,259.11,325542.0,237.415,239.1789,236.9097,238.0489,325542.0
2020-02-27 09:40:00,258.95,258.97,256.5,257.44,177551.0,237.9019,237.9203,235.651,236.5146,177551.0
2020-02-27 09:50:00,257.29,257.77,255.2,256.27,210152.0,236.3768,236.8178,234.4567,235.4397,210152.0
2020-02-27 10:00:00,256.33,256.58,254.87,255.34,185991.0,235.4949,235.7245,234.1535,234.5853,185991.0
2020-02-27 10:10:00,255.24,255.3,254.6,255.15,241581.0,234.4934,234.5486,233.9055,234.4108,241581.0
2020-02-27 10:20:00,255.18,255.25,253.68,254.0,137929.0,234.4383,234.5026,233.0602,233.3542,137929.0
2020-02-27 10:30:00,254.0,254.1,252.07,253.5,184833.0,233.3542,233.4461,231.5811,232.8949,184833.0
2020-02-27 10:40:00,253.5,255.19,253.1,255.18,137477.0,232.8949,234.4475,232.5274,234.4383,137477.0
2020-02-27 10:50:00,255.2,257.15,254.52,256.86,115534.0,234.4567,236.2482,233.832,235.9818,115534.0
2020-02-27 11:00:00,256.73,257.49,256.31,256.96,86433.0,235.8623,236.5606,235.4765,236.0736,86433.0
2020-02-27 11:10:00,257.06,257.06,255.94,256.75,158265.0,236.1655,236.1655,235.1366,235.8807,158265.0
2020-02-27 11:20:00,256.86,258.41,256.43,258.18,128966.0,235.9818,237.4058,235.5867,237.1945,128966.0
2020-02-27 11:30:00,258.1,259.34,257.51,257.51,83067.0,237.121,238.2602,236.5789,236.5789,83067.0
2020-02-27 11:40:00,257.54,258.5,256.75,257.59,68515.0,236.6065,237.4885,235.8807,236.6524,68515.0
2020-02-27 11:50:00,257.62,258.92,257.14,258.73,133737.0,236.68,237.8743,236.239,237.6998,133737.0
2020-02-27 12:00:00,258.92,260.52,258.49,260.2,81710.0,237.8743,239.3443,237.4793,239.0503,81710.0
2020-02-27 12:10:00,260.33,261.15,260.25,260.97,119564.0,239.1697,239.9231,239.0962,239.7577,119564.0
2020-02-27 12:20:00,261.0,261.0,259.17,259.95,64623.0,239.7853,239.7853,238.104,238.8206,64623.0
2020-02-27 12:30:00,259.95,261.94,259.87,261.89,94149.0,238.8206,240.6489,238.7471,240.6029,94149.0
2020-02-27 12:40:00,261.79,262.07,260.78,261.9,85102.0,240.511,240.7683,239.5831,240.6121,85102.0
2020-02-27 12:50:00,262.07,262.16,260.46,260.62,61782.0,240.7683,240.851,239.2892,239.4361,61782.0
2020-02-27 13:00:00,260.47,260.74,259.81,260.67,57650.0,239.2983,239.5464,238.692,239.4821,57650.0
2020-02-27 13:10:00,260.63,261.26,260.36,260.84,37826.0,239.4453,240.0241,239.1973,239.6383,37826.0
2020-02-27 13:20:00,260.86,261.14,259.84,259.99,71465.0,239.6566,239.9139,238.7195,238.8574,71465.0
2020-02-27 13:30:00,259.94,260.28,258.09,258.25,95287.0,238.8114,239.1238,237.1118,237.2588,95287.0
2020-02-27 13:40:00,258.17,258.33,256.14,257.08,89679.0,237.1853,237.3323,235.3203,236.1839,89679.0
2020-02-27 13:50:00,257.14,258.23,256.21,256.84,99665.0,236.239,237.2404,235.3846,235.9634,99665.0
2020-02-27 14:00:00,256.84,257.04,255.85,256.1,68164.0,235.9634,236.1471,235.0539,235.2835,68164.0
2020-02-27 14:10:00,256.17,256.79,255.62,255.76,49187.0,235.3479,235.9175,234.8426,234.9712,49187.0
2020-02-27 14:20:00,255.84,258.29,255.84,258.16,55328.0,235.0447,237.2955,235.0447,237.1761,55328.0
2020-02-27 14:30:00,258.19,258.29,257.47,258.05,46995.0,237.2037,237.2955,236.5422,237.075,46995.0
2020-02-27 14:40:00,258.09,258.79,257.84,258.31,57421.0,237.1118,237.7549,236.8821,237.3139,57421.0
2020-02-27 14:50:00,258.3,258.88,257.59,257.93,94377.0,237.3047,237.8376,236.6524,236.9648,94377.0
2020-02-27 15:00:00,257.99,258.4,256.81,258.28,98910.0,237.0199,237.3966,235.9358,237.2863,98910.0
2020-02-27 15:10:00,258.29,258.65,257.6,257.71,87268.0,237.2955,237.6263,236.6616,236.7627,87268.0
2020-02-27 15:20:00,257.72,258.62,257.7,258.01,133391.0,236.7719,237.5987,236.7535,237.0383,133391.0
2020-02-27 15:30:00,258.05,258.58,256.86,257.19,180179.0,237.075,237.562,235.9818,236.2849,180179.0
2020-02-27 15:40:00,257.27,257.71,256.5,257.38,146766.0,236.3584,236.7627,235.651,236.4595,146766.0
2020-02-27 15:50:00,257.57,257.6,253.69,253.69,396741.0,236.6341,236.6616,233.0694,233.0694,396741.0
2020-02-28 09:30:00,246.2,252.45,245.3,251.34,386129.0,226.1882,231.9302,225.3614,230.9104,386129.0
2020-02-28 09:40:00,251.26,253.0,249.93,250.03,262848.0,230.837,232.4355,229.6151,229.7069,262848.0
2020-02-28 09:50:00,250.0,250.23,247.55,249.19,248311.0,229.6794,229.8907,227.4285,228.9352,248311.0
2020-02-28 10:00:00,249.34,250.22,247.25,249.46,255761.0,229.073,229.8815,227.1529,229.1833,255761.0
2020-02-28 10:10:00,249.51,254.95,249.0,253.46,246455.0,229.2292,234.227,228.7607,232.8581,246455.0
2020-02-28 10:20:00,253.63,253.78,249.88,249.88,144305.0,233.0143,233.1521,229.5691,229.5691,144305.0
2020-02-28 10:30:00,249.86,250.82,249.12,250.23,195929.0,229.5507,230.4327,228.8709,229.8907,195929.0
2020-02-28 10:40:00,250.23,251.17,249.46,250.39,132984.0,229.8907,230.7543,229.1833,230.0377,132984.0
2020-02-28 10:50:00,250.29,253.5,250.21,252.42,158319.0,229.9458,232.8949,229.8723,231.9027,158319.0
2020-02-28 11:00:00,252.33,252.51,250.07,250.34,75971.0,231.82,231.9853,229.7437,229.9917,75971.0
2020-02-28 11:10:00,250.7,253.22,250.2,253.18,84834.0,230.3225,232.6376,229.8631,232.6009,84834.0
2020-02-28 11:20:00,253.2,254.53,252.78,254.23,144192.0,232.6193,233.8412,232.2334,233.5655,144192.0
2020-02-28 11:30:00,254.36,254.88,253.58,254.86,101003.0,233.685,234.1627,232.9684,234.1443,101003.0
2020-02-28 11:40:00,254.72,257.1,254.43,255.07,137545.0,234.0157,236.2023,233.7493,234.3373,137545.0
2020-02-28 11:50:00,255.27,255.6,252.54,252.94,102856.0,234.521,234.8242,232.0129,232.3804,102856.0
2020-02-28 12:00:00,253.08,254.58,251.71,253.37,91228.0,232.509,233.8871,231.2504,232.7754,91228.0
2020-02-28 12:10:00,253.35,253.91,252.55,253.7,57987.0,232.7571,233.2716,232.0221,233.0786,57987.0
2020-02-28 12:20:00,253.61,254.84,253.6,254.78,97627.0,232.9959,234.126,232.9868,234.0708,97627.0
2020-02-28 12:30:00,254.88,255.53,253.69,254.43,72990.0,234.1627,234.7599,233.0694,233.7493,72990.0
2020-02-28 12:40:00,254.47,255.14,252.57,253.22,66351.0,233.786,234.4016,232.0405,232.6376,66351.0
2020-02-28 12:50:00,253.22,256.32,252.71,255.99,94569.0,232.6376,235.4857,232.1691,235.1825,94569.0
2020-02-28 13:00:00,256.12,256.89,254.81,255.36,74920.0,235.3019,236.0093,234.0984,234.6037,74920.0
2020-02-28 13:10:00,255.34,256.14,253.76,255.55,83878.0,234.5853,235.3203,233.1337,234.7783,83878.0
2020-02-28 13:20:00,255.5,256.27,254.7,255.09,56908.0,234.7323,235.4397,233.9973,234.3556,56908.0
2020-02-28 13:30:00,254.99,255.35,253.06,254.21,115379.0,234.2638,234.5945,232.4906,233.5472,115379.0
2020-02-28 13:40:00,253.98,254.22,251.55,252.77,99440.0,233.3359,233.5564,231.1034,232.2242,99440.0
2020-02-28 13:50:00,252.71,253.68,252.12,252.83,98492.0,232.1691,233.0602,231.627,232.2793,98492.0
2020-02-28 14:00:00,252.69,252.7,249.97,250.55,128030.0,232.1507,232.1599,229.6518,230.1847,128030.0
2020-02-28 14:10:00,250.41,251.21,249.7,250.98,129779.0,230.056,230.791,229.4038,230.5797,129779.0
2020-02-28 14:20:00,250.96,252.89,250.94,252.05,72888.0,230.5613,232.3345,230.543,231.5627,72888.0
2020-02-28 14:30:00,251.97,253.28,251.54,252.3,89135.0,231.4892,232.6928,231.0942,231.7924,89135.0
2020-02-28 14:40:00,252.65,255.51,252.49,253.84,105147.0,232.114,234.7415,231.967,233.2072,105147.0
2020-02-28 14:50:00,253.71,253.92,251.2,251.42,90462.0,233.0878,233.2807,230.7818,230.9839,90462.0
2020-02-28 15:00:00,251.53,252.08,249.82,250.95,86124.0,231.085,231.5903,229.514,230.5522,86124.0
2020-02-28 15:10:00,250.95,252.76,250.21,252.08,94491.0,230.5522,232.215,229.8723,231.5903,94491.0
2020-02-28 15:20:00,252.1,252.45,249.1,249.28,111385.0,231.6087,231.9302,228.8525,229.0179,111385.0
2020-02-28 15:30:00,249.41,250.74,249.16,249.4,170211.0,229.1373,230.3592,228.9076,229.1281,170211.0
2020-02-28 15:40:00,249.59,250.64,248.12,250.51,160191.0,229.3027,230.2673,227.9522,230.1479,160191.0
2020-02-28 15:50:00,250.76,255.19,250.23,255.19,763765.0,230.3776,234.4475,229.8907,234.4475,763765.0
2020-03-02 09:30:00,257.3,257.95,251.01,252.82,410144.0,236.386,236.9832,230.6073,232.2702,410144.0
2020-03-02 09:40:00,252.92,254.49,252.03,252.47,170126.0,232.362,233.8044,231.5444,231.9486,170126.0
2020-03-02 09:50:00,252.53,253.31,250.71,251.3,235129.0,232.0037,232.7203,230.3317,230.8737,235129.0
2020-03-02 10:00:00,251.29,252.76,250.67,251.5,333221.0,230.8645,232.215,230.2949,231.0574,333221.0
2020-03-02 10:10:00,251.49,253.22,251.38,252.08,94938.0,231.0483,232.6376,230.9472,231.5903,94938.0
2020-03-02 10:20:00,252.11,252.69,250.97,251.77,100143.0,231.6179,232.1507,230.5705,231.3055,100143.0
2020-03-02 10:30:00,251.69,253.89,250.32,253.39,110927.0,231.232,233.2532,229.9734,232.7938,110927.0
2020-03-02 10:40:00,253.56,254.42,253.01,254.03,178669.0,232.95,233.7401,232.4447,233.3818,178669.0
2020-03-02 10:50:00,254.09,254.69,252.93,253.38,113865.0,233.4369,233.9882,232.3712,232.7846,113865.0
2020-03-02 11:00:00,253.18,254.71,253.05,253.73,74892.0,232.6009,234.0065,232.4815,233.1062,74892.0
2020-03-02 11:10:00,253.83,256.3,253.75,255.6,88812.0,233.1981,235.4673,233.1246,234.8242,88812.0
2020-03-02 11:20:00,255.58,256.29,255.02,255.25,102914.0,234.8058,235.4581,234.2913,234.5026,102914.0
2020-03-02 11:30:00,255.21,255.97,253.96,255.79,96744.0,234.4659,235.1641,233.3175,234.9987,96744.0
2020-03-02 11:40:00,255.85,255.87,254.49,255.07,86334.0,235.0539,235.0722,233.8044,234.3373,86334.0
2020-03-02 11:50:00,255.22,257.64,254.91,257.26,75804.0,234.4751,236.6984,234.1903,236.3493,75804.0
2020-03-02 12:00:00,257.31,257.55,256.39,256.4,90934.0,236.3952,236.6157,235.55,235.5592,90934.0
2020-03-02 12:10:00,256.53,256.54,254.6,255.71,284150.0,235.6786,235.6878,233.9055,234.9252,284150.0
2020-03-02 12:20:00,255.78,256.39,255.15,256.2,60738.0,234.9896,235.55,234.4108,235.3754,60738.0
2020-03-02 12:30:00,256.19,258.6,256.18,258.5,92243.0,235.3662,237.5803,235.357,237.4885,92243.0
2020-03-02 12:40:00,258.54,259.71,258.28,259.71,103642.0,237.5252,238.6001,237.2863,238.6001,103642.0
2020-03-02 12:50:00,259.72,260.17,258.77,259.27,75541.0,238.6093,239.0227,237.7365,238.1959,75541.0
2020-03-02 13:00:00,259.34,259.57,257.64,258.04,57477.0,238.2602,238.4715,236.6984,237.0659,57477.0
2020-03-02 13:10:00,258.13,258.37,257.04,257.04,56973.0,237.1485,237.369,236.1471,236.1471,56973.0
2020-03-02 13:20:00,257.25,257.47,255.39,255.99,54749.0,236.3401,236.5422,234.6313,235.1825,54749.0
2020-03-02 13:30:00,256.1,259.37,255.4,259.37,75528.0,235.2835,238.2878,234.6404,238.2878,75528.0
2020-03-02 13:40:00,259.39,266.53,259.38,265.25,400454.0,238.3061,244.8658,238.2969,243.6898,400454.0
2020-03-02 13:50:00,265.1,265.1,263.1,264.85,260460.0,243.552,243.552,241.7146,243.3223,260460.0
2020-03-02 14:00:00,264.84,268.72,264.42,268.57,277688.0,243.3131,246.8778,242.9273,246.74,277688.0
2020-03-02 14:10:00,268.66,268.66,266.12,266.45,189816.0,246.8226,246.8226,244.4891,244.7923,189816.0
2020-03-02 14:20:00,266.45,266.86,265.2,265.65,132014.0,244.7923,245.1689,243.6439,244.0573,132014.0
2020-03-02 14:30:00,265.65,266.6,264.56,264.95,117378.0,244.0573,244.9301,243.0559,243.4142,117378.0
2020-03-02 14:40:00,264.96,265.3,263.41,264.71,119654.0,243.4234,243.7357,241.9994,243.1937,119654.0
2020-03-02 14:50:00,264.62,265.1,263.54,263.94,64859.0,243.111,243.552,242.1188,242.4863,64859.0
2020-03-02 15:00:00,263.86,266.9,263.64,266.36,120383.0,242.4128,245.2057,242.2107,244.7096,120383.0
2020-03-02 15:10:00,266.38,267.34,266.2,266.62,121771.0,244.728,245.6099,244.5626,244.9485,121771.0
2020-03-02 15:20:00,266.62,268.97,266.48,268.49,172979.0,244.9485,247.1074,244.8198,246.6665,172979.0
2020-03-02 15:30:00,268.54,270.54,268.26,270.44,210587.0,246.7124,248.5498,246.4551,248.458,210587.0
2020-03-02 15:40:00,270.47,272.23,270.05,271.94,208758.0,248.4855,250.1025,248.0997,249.836,208758.0
2020-03-02 15:50:00,271.78,273.24,271.28,272.94,440869.0,249.689,251.0304,249.2297,250.7547,440869.0
2020-03-03 09:30:00,275.35,279.34,274.01,276.25,590640.0,252.9689,256.6345,251.7378,253.7957,590640.0
2020-03-03 09:40:00,276.22,278.83,275.89,277.65,235333.0,253.7681,256.166,253.465,255.0819,235333.0
2020-03-03 09:50:00,277.52,277.53,274.29,274.36,229518.0,254.9625,254.9717,251.995,252.0593,229518.0
2020-03-03 10:00:00,274.21,280.36,274.2,277.16,210735.0,251.9215,257.5716,251.9123,254.6317,210735.0
2020-03-03 10:10:00,277.16,277.84,274.38,274.6,255773.0,254.6317,255.2565,252.0777,252.2798,255773.0
2020-03-03 10:20:00,274.45,277.44,274.14,275.44,204303.0,252.142,254.889,251.8572,253.0515,204303.0
2020-03-03 10:30:00,275.44,275.45,273.33,274.13,162575.0,253.0515,253.0607,251.113,251.848,162575.0
2020-03-03 10:40:00,273.61,275.23,271.7,272.23,101390.0,251.3703,252.8586,249.6155,250.1025,101390.0
2020-03-03 10:50:00,272.14,273.97,271.68,273.81,121169.0,250.0198,251.701,249.5972,251.554,121169.0
2020-03-03 11:00:00,273.69,274.18,271.11,271.43,77622.0,251.4438,251.894,249.0735,249.3675,77622.0
2020-03-03 11:10:00,271.43,271.51,269.29,269.96,119366.0,249.3675,249.441,247.4014,248.017,119366.0
2020-03-03 11:20:00,269.91,270.13,267.09,268.01,119745.0,247.971,248.1732,245.3803,246.2255,119745.0
2020-03-03 11:30:00,267.59,270.35,267.39,270.35,70810.0,245.8396,248.3753,245.6559,248.3753,70810.0
2020-03-03 11:40:00,270.37,270.82,268.53,268.74,86792.0,248.3936,248.8071,246.7032,246.8961,86792.0
2020-03-03 11:50:00,268.74,270.39,268.41,269.53,96876.0,246.8961,248.412,246.593,247.6219,96876.0
2020-03-03 12:00:00,269.53,269.57,267.8,269.31,80477.0,247.6219,247.6587,246.0325,247.4198,80477.0
2020-03-03 12:10:00,269.11,269.4,267.1,267.95,98692.0,247.2361,247.5025,245.3894,246.1703,98692.0
2020-03-03 12:20:00,267.98,268.34,267.17,267.42,155205.0,246.1979,246.5286,245.4537,245.6834,155205.0
2020-03-03 12:30:00,267.43,267.84,266.55,267.8,113057.0,245.6926,246.0693,244.8841,246.0325,113057.0
2020-03-03 12:40:00,267.88,268.55,267.25,267.88,68490.0,246.106,246.7216,245.5272,246.106,68490.0
2020-03-03 12:50:00,267.95,267.98,266.54,266.77,45683.0,246.1703,246.1979,244.875,245.0863,45683.0
2020-03-03 13:00:00,266.65,266.99,265.82,266.4,68754.0,244.976,245.2884,244.2135,244.7463,68754.0
2020-03-03 13:10:00,266.33,266.65,265.09,265.25,72571.0,244.682,244.976,243.5428,243.6898,72571.0
2020-03-03 13:20:00,265.24,265.92,263.01,263.82,128670.0,243.6806,244.3054,241.6319,242.376,128670.0
2020-03-03 13:30:00,263.69,264.88,262.47,264.19,85392.0,242.2566,243.3499,241.1358,242.716,85392.0
2020-03-03 13:40:00,264.42,264.49,262.31,262.93,56689.0,242.9273,242.9916,240.9888,241.5584,56689.0
2020-03-03 13:50:00,263.0,263.59,261.64,261.79,80426.0,241.6227,242.1647,240.3732,240.511,80426.0
2020-03-03 14:00:00,261.9,262.45,259.5,259.55,74306.0,240.6121,241.1174,238.4072,238.4531,74306.0
2020-03-03 14:10:00,259.71,262.47,259.69,260.19,90775.0,238.6001,241.1358,238.5817,239.0411,90775.0
2020-03-03 14:20:00,260.32,261.6,259.41,261.06,101911.0,239.1605,240.3365,238.3245,239.8404,101911.0
2020-03-03 14:30:00,261.06,261.46,259.5,259.6,131501.0,239.8404,240.2079,238.4072,238.4991,131501.0
2020-03-03 14:40:00,259.63,261.67,259.23,260.86,104026.0,238.5266,240.4008,238.1591,239.6566,104026.0
2020-03-03 14:50:00,260.8,262.07,259.99,261.78,181593.0,239.6015,240.7683,238.8574,240.5019,181593.0
2020-03-03 15:00:00,261.95,263.01,261.52,262.3,205165.0,240.658,241.6319,240.263,240.9796,205165.0
2020-03-03 15:10:00,262.28,263.53,262.0,262.81,161668.0,240.9612,242.1096,240.704,241.4481,161668.0
2020-03-03 15:20:00,262.73,263.6,261.23,263.17,139224.0,241.3746,242.1739,239.9966,241.7789,139224.0
2020-03-03 15:30:00,263.16,263.16,260.25,260.93,197189.0,241.7697,241.7697,239.0962,239.721,197189.0
2020-03-03 15:40:00,260.95,263.87,260.72,262.63,244322.0,239.7393,242.422,239.528,241.2828,244322.0
2020-03-03 15:50:00,262.5,262.5,260.48,261.32,678022.0,241.1633,241.1633,239.3075,240.0793,678022.0
2020-03-04 09:30:00,290.0,295.84,288.46,293.16,2119050.0,266.4281,271.7934,265.0132,269.3312,2119050.0
2020-03-04 09:40:00,293.09,295.21,292.01,292.74,789746.0,269.2669,271.2146,268.2747,268.9454,789746.0
2020-03-04 09:50:00,292.93,294.2,289.1,290.73,694705.0,269.1199,270.2867,265.6012,267.0987,694705.0
2020-03-04 10:00:00,290.63,291.43,285.71,286.06,554777.0,267.0069,267.7418,262.4868,262.8083,554777.0
2020-03-04 10:10:00,286.19,287.61,285.35,286.33,574781.0,262.9278,264.2323,262.156,263.0564,574781.0
2020-03-04 10:20:00,286.33,288.4,285.57,287.66,268269.0,263.0564,264.9581,262.3581,264.2783,268269.0
2020-03-04 10:30:00,287.68,287.92,285.02,286.0,226804.0,264.2966,264.5171,261.8529,262.7532,226804.0
2020-03-04 10:40:00,285.94,288.4,285.41,286.67,218778.0,262.6981,264.9581,262.2112,263.3687,218778.0
2020-03-04 10:50:00,286.61,287.47,285.57,285.87,103772.0,263.3136,264.1037,262.3581,262.6338,103772.0
2020-03-04 11:00:00,285.97,286.79,285.22,286.59,128071.0,262.7256,263.479,262.0366,263.2952,128071.0
2020-03-04 11:10:00,286.48,287.95,286.1,286.51,81795.0,263.1942,264.5447,262.8451,263.2217,81795.0
2020-03-04 11:20:00,286.59,286.61,284.57,286.09,139387.0,263.2952,263.3136,261.4394,262.8359,139387.0
2020-03-04 11:30:00,286.23,286.5,283.76,284.0,205716.0,262.9645,263.2126,260.6953,260.9158,205716.0
2020-03-04 11:40:00,283.92,285.2,283.33,284.33,194703.0,260.8423,262.0182,260.3002,261.2189,194703.0
2020-03-04 11:50:00,284.4,285.18,283.9,284.05,139584.0,261.2832,261.9998,260.8239,260.9617,139584.0
2020-03-04 12:00:00,284.04,284.55,282.81,283.02,101415.0,260.9525,261.4211,259.8225,260.0154,101415.0
2020-03-04 12:10:00,282.98,283.6,282.21,282.79,102357.0,259.9787,260.5483,259.2713,259.8041,102357.0
2020-03-04 12:20:00,282.8,285.29,282.79,285.27,152290.0,259.8133,262.1009,259.8041,262.0825,152290.0
2020-03-04 12:30:00,285.26,285.29,283.78,284.03,103866.0,262.0733,262.1009,260.7136,260.9433,103866.0
2020-03-04 12:40:00,284.12,285.17,283.76,285.06,49659.0,261.026,261.9907,260.6953,261.8896,49659.0
2020-03-04 12:50:00,285.06,285.66,284.67,285.52,157896.0,261.8896,262.4408,261.5313,262.3122,157896.0
2020-03-04 13:00:00,285.55,285.97,285.2,285.46,149491.0,262.3398,262.7256,262.0182,262.2571,149491.0
2020-03-04 13:10:00,285.51,287.0,285.22,286.87,88555.0,262.303,263.6719,262.0366,263.5525,88555.0
2020-03-04 13:20:00,286.83,287.3,286.1,286.23,74789.0,263.5157,263.9475,262.8451,262.9645,74789.0
2020-03-04 13:30:00,286.04,286.5,285.44,285.82,75851.0,262.7899,263.2126,262.2387,262.5878,75851.0
2020-03-04 13:40:00,285.82,286.03,285.08,285.71,59423.0,262.5878,262.7808,261.908,262.4868,59423.0
2020-03-04 13:50:00,285.81,288.84,285.62,288.72,121207.0,262.5786,265.3624,262.4041,265.2521,121207.0
2020-03-04 14:00:00,288.78,289.28,286.86,286.98,153083.0,265.3072,265.7666,263.5433,263.6535,153083.0
2020-03-04 14:10:00,287.07,287.69,286.63,287.2,87714.0,263.7362,264.3058,263.332,263.8557,87714.0
2020-03-04 14:20:00,287.2,288.36,287.0,287.75,110076.0,263.8557,264.9214,263.6719,264.361,110076.0
2020-03-04 14:30:00,287.79,288.65,287.76,287.99,101152.0,264.3977,265.1878,264.3701,264.5814,101152.0
2020-03-04 14:40:00,287.96,288.82,287.64,288.39,100691.0,264.5539,265.344,264.2599,264.9489,100691.0
2020-03-04 14:50:00,288.39,289.03,288.05,288.77,107798.0,264.9489,265.5369,264.6366,265.298,107798.0
2020-03-04 15:00:00,288.78,289.69,288.57,289.48,131982.0,265.3072,266.1433,265.1143,265.9503,131982.0
2020-03-04 15:10:00,289.41,289.82,288.69,289.2,161872.0,265.886,266.2627,265.2245,265.6931,161872.0
2020-03-04 15:20:00,289.18,290.17,289.18,290.08,189337.0,265.6747,266.5842,265.6747,266.5016,189337.0
2020-03-04 15:30:00,290.14,290.52,289.77,290.21,287065.0,266.5567,266.9058,266.2168,266.621,287065.0
2020-03-04 15:40:00,290.25,290.39,289.52,290.09,286088.0,266.6577,266.7864,265.9871,266.5108,286088.0
2020-03-04 15:50:00,290.18,292.08,289.13,289.44,928096.0,266.5934,268.339,265.6288,265.9136,928096.0
2020-03-05 09:30:00,281.6,284.1,280.0,283.2,320196.0,258.7108,261.0076,257.2409,260.1808,320196.0
2020-03-05 09:40:00,283.19,284.99,282.86,283.41,292620.0,260.1716,261.8253,259.8684,260.3737,292620.0
2020-03-05 09:50:00,283.39,283.73,281.51,282.36,92161.0,260.3553,260.6677,258.6282,259.4091,92161.0
2020-03-05 10:00:00,282.6,283.96,282.2,283.96,62026.0,259.6296,260.879,259.2621,260.879,62026.0
2020-03-05 10:10:00,283.82,286.06,283.73,285.72,94336.0,260.7504,262.8083,260.6677,262.496,94336.0
2020-03-05 10:20:00,285.67,287.06,285.0,285.2,72351.0,262.45,263.727,261.8345,262.0182,72351.0
2020-03-05 10:30:00,284.93,285.07,280.67,280.92,140663.0,261.7702,261.8988,257.8564,258.0861,140663.0
2020-03-05 10:40:00,281.05,284.49,280.78,284.48,95457.0,258.2055,261.3659,257.9575,261.3567,95457.0
2020-03-05 10:50:00,284.59,285.74,283.64,284.71,100434.0,261.4578,262.5143,260.585,261.5681,100434.0
2020-03-05 11:00:00,284.63,285.84,284.29,284.99,48314.0,261.4946,262.6062,261.1822,261.8253,48314.0
2020-03-05 11:10:00,285.04,287.64,284.81,287.45,91037.0,261.8712,264.2599,261.6599,264.0853,91037.0
2020-03-05 11:20:00,287.53,289.42,287.35,288.55,125566.0,264.1588,265.8952,263.9935,265.0959,125566.0
2020-03-05 11:30:00,288.62,289.26,284.74,284.74,89765.0,265.1602,265.7482,261.5956,261.5956,89765.0
2020-03-05 11:40:00,284.88,286.46,284.73,285.33,58283.0,261.7242,263.1758,261.5864,262.1377,58283.0
2020-03-05 11:50:00,285.4,286.18,284.75,285.48,44985.0,262.202,262.9186,261.6048,262.2755,44985.0
2020-03-05 12:00:00,285.6,285.71,283.52,283.82,44116.0,262.3857,262.4868,260.4748,260.7504,44116.0
2020-03-05 12:10:00,283.75,284.69,283.03,283.29,44676.0,260.6861,261.5497,260.0246,260.2635,44676.0
2020-03-05 12:20:00,283.28,283.45,281.43,281.73,84959.0,260.2543,260.4105,258.5547,258.8303,84959.0
2020-03-05 12:30:00,281.62,283.14,281.53,282.63,82879.0,258.7292,260.1257,258.6465,259.6571,82879.0
2020-03-05 12:40:00,282.63,282.68,280.5,281.9,53936.0,259.6571,259.7031,257.7003,258.9865,53936.0
2020-03-05 12:50:00,281.93,282.27,281.11,281.41,37567.0,259.014,259.3264,258.2607,258.5363,37567.0
2020-03-05 13:00:00,281.35,281.9,280.87,281.06,40784.0,258.4812,258.9865,258.0402,258.2147,40784.0
2020-03-05 13:10:00,281.04,281.85,280.79,281.4,51343.0,258.1964,258.9405,257.9667,258.5271,51343.0
2020-03-05 13:20:00,281.17,283.17,281.0,282.97,58564.0,258.3158,260.1532,258.1596,259.9695,58564.0
2020-03-05 13:30:00,282.9,284.01,282.3,283.15,95891.0,259.9052,260.9249,259.3539,260.1349,95891.0
2020-03-05 13:40:00,283.22,284.64,282.21,284.44,52455.0,260.1992,261.5037,259.2713,261.32,52455.0
2020-03-05 13:50:00,284.5,284.83,283.36,284.46,63971.0,261.3751,261.6783,260.3278,261.3384,63971.0
2020-03-05 14:00:00,284.35,284.51,282.15,282.91,40894.0,261.2373,261.3843,259.2161,259.9144,40894.0
2020-03-05 14:10:00,282.9,283.91,281.78,282.21,28189.0,259.9052,260.8331,258.8762,259.2713,28189.0
2020-03-05 14:20:00,282.21,282.3,280.83,281.46,44430.0,259.2713,259.3539,258.0034,258.5822,44430.0
2020-03-05 14:30:00,281.47,282.95,281.47,282.9,56025.0,258.5914,259.9511,258.5914,259.9052,56025.0
2020-03-05 14:40:00,282.7,283.09,281.71,282.77,61794.0,259.7214,260.0797,258.8119,259.7857,61794.0
2020-03-05 14:50:00,282.87,283.0,281.51,281.79,55528.0,259.8776,259.997,258.6282,258.8854,55528.0
2020-03-05 15:00:00,281.79,281.94,280.87,281.39,60773.0,258.8854,259.0232,258.0402,258.5179,60773.0
2020-03-05 15:10:00,281.19,281.41,279.94,280.85,62357.0,258.3342,258.5363,257.1858,258.0218,62357.0
2020-03-05 15:20:00,280.84,281.48,280.22,281.17,64641.0,258.0126,258.6006,257.443,258.3158,64641.0
2020-03-05 15:30:00,281.09,283.0,280.74,281.15,122524.0,258.2423,259.997,257.9207,258.2974,122524.0
2020-03-05 15:40:00,281.18,282.43,280.39,282.1,137927.0,258.325,259.4734,257.5992,259.1702,137927.0
2020-03-05 15:50:00,281.99,283.94,281.51,283.05,420259.0,259.0691,260.8606,258.6282,260.043,420259.0
2020-03-06 09:30:00,275.42,279.9,274.51,276.18,222713.0,253.0332,257.149,252.1971,253.7314,222713.0
2020-03-06 09:40:00,276.0,277.99,275.25,275.27,138306.0,253.566,255.3943,252.877,252.8954,138306.0
2020-03-06 09:50:00,275.4,277.54,274.05,277.49,135234.0,253.0148,254.9808,251.7745,254.9349,135234.0
2020-03-06 10:00:00,277.41,277.87,274.28,275.58,115611.0,254.8614,255.284,251.9858,253.1802,115611.0
2020-03-06 10:10:00,275.57,275.58,273.29,273.5,127904.0,253.171,253.1802,251.0763,251.2692,127904.0
2020-03-06 10:20:00,273.58,276.22,271.9,275.93,103504.0,251.3427,253.7681,249.7993,253.5017,103504.0
2020-03-06 10:30:00,275.92,276.84,274.62,276.51,84182.0,253.4925,254.3377,252.2982,254.0346,84182.0
2020-03-06 10:40:00,276.34,277.98,275.74,277.88,91957.0,253.8784,255.3851,253.3272,255.2932,91957.0
2020-03-06 10:50:00,277.85,279.22,277.79,279.0,98697.0,255.2657,256.5243,255.2105,256.3222,98697.0
2020-03-06 11:00:00,279.1,279.93,276.6,276.98,60906.0,256.414,257.1766,254.1173,254.4664,60906.0
2020-03-06 11:10:00,277.0,277.8,276.49,276.72,85327.0,254.4847,255.2197,254.0162,254.2275,85327.0
2020-03-06 11:20:00,276.71,277.23,275.52,275.61,78318.0,254.2183,254.696,253.125,253.2077,78318.0
2020-03-06 11:30:00,275.65,276.5,275.26,276.09,61493.0,253.2445,254.0254,252.8862,253.6487,61493.0
2020-03-06 11:40:00,276.13,276.75,275.85,276.41,66336.0,253.6855,254.2551,253.4282,253.9427,66336.0
2020-03-06 11:50:00,276.22,279.14,276.19,279.12,67495.0,253.7681,256.4508,253.7406,256.4324,67495.0
2020-03-06 12:00:00,279.18,279.33,277.37,277.67,81043.0,256.4875,256.6254,254.8247,255.1003,81043.0
2020-03-06 12:10:00,277.74,278.16,276.85,276.89,64959.0,255.1646,255.5505,254.3469,254.3837,64959.0
2020-03-06 12:20:00,276.82,278.24,276.82,277.45,93786.0,254.3194,255.6239,254.3194,254.8982,93786.0
2020-03-06 12:30:00,277.63,281.86,277.26,280.71,91122.0,255.0635,258.9497,254.7236,257.8932,91122.0
2020-03-06 12:40:00,280.74,282.04,280.23,281.13,61096.0,257.9207,259.1151,257.4522,258.279,61096.0
2020-03-06 12:50:00,281.12,281.12,280.09,280.09,48293.0,258.2699,258.2699,257.3236,257.3236,48293.0
2020-03-06 13:00:00,279.9,281.68,279.82,280.86,50248.0,257.149,258.7843,257.0755,258.031,50248.0
2020-03-06 13:10:00,280.89,281.36,280.13,281.15,42661.0,258.0586,258.4903,257.3603,258.2974,42661.0
2020-03-06 13:20:00,281.25,282.41,281.07,282.13,67661.0,258.3893,259.455,258.2239,259.1978,67661.0
2020-03-06 13:30:00,282.19,282.82,281.47,282.47,48317.0,259.2529,259.8317,258.5914,259.5101,48317.0
2020-03-06 13:40:00,282.5,282.93,280.16,280.16,67794.0,259.5377,259.9327,257.3879,257.3879,67794.0
2020-03-06 13:50:00,280.02,280.73,278.88,278.9,50613.0,257.2593,257.9116,256.2119,256.2303,50613.0
2020-03-06 14:00:00,279.01,279.38,278.23,278.68,44362.0,256.3314,256.6713,255.6148,256.0282,44362.0
2020-03-06 14:10:00,278.75,279.5,278.47,278.97,48509.0,256.0925,256.7815,255.8353,256.2946,48509.0
2020-03-06 14:20:00,278.71,279.56,278.4,279.24,41775.0,256.0557,256.8367,255.7709,256.5427,41775.0
2020-03-06 14:30:00,279.28,279.38,277.13,277.31,35388.0,256.5794,256.6713,254.6042,254.7695,35388.0
2020-03-06 14:40:00,277.31,278.14,276.82,276.82,60382.0,254.7695,255.5321,254.3194,254.3194,60382.0
2020-03-06 14:50:00,276.79,278.06,276.17,277.47,81399.0,254.2918,255.4586,253.7222,254.9165,81399.0
2020-03-06 15:00:00,277.31,278.01,276.47,277.11,92768.0,254.7695,255.4126,253.9978,254.5858,92768.0
2020-03-06 15:10:00,277.0,278.48,276.96,278.42,93976.0,254.4847,255.8444,254.448,255.7893,93976.0
2020-03-06 15:20:00,278.55,279.43,277.95,278.86,63088.0,255.9088,256.7172,255.3575,256.1936,63088.0
2020-03-06 15:30:00,278.79,281.95,278.42,280.93,115535.0,256.1292,259.0324,255.7893,258.0953,115535.0
2020-03-06 15:40:00,280.97,283.05,280.7,282.48,125379.0,258.132,260.043,257.884,259.5193,125379.0
2020-03-06 15:50:00,282.76,284.97,282.76,283.94,310377.0,259.7766,261.8069,259.7766,260.8606,310377.0
2020-03-09 09:30:00,264.6,265.1,262.5,263.76,191027.0,243.0926,243.552,241.1633,242.3209,191027.0
2020-03-09 09:40:00,261.13,262.53,260.24,260.96,31739.0,239.9047,241.1909,239.087,239.7485,31739.0
2020-03-09 09:50:00,260.81,268.69,259.24,263.24,217260.0,239.6107,246.8502,238.1683,241.8432,217260.0
2020-03-09 10:00:00,263.56,267.78,261.92,267.76,194971.0,242.1372,246.0142,240.6305,245.9958,194971.0
2020-03-09 10:10:00,267.58,268.3,264.67,265.13,159563.0,245.8304,246.4919,243.157,243.5796,159563.0
2020-03-09 10:20:00,264.72,267.08,263.61,266.01,222189.0,243.2029,245.3711,242.1831,244.388,222189.0
2020-03-09 10:30:00,266.4,268.55,266.03,267.31,139427.0,244.7463,246.7216,244.4064,245.5824,139427.0
2020-03-09 10:40:00,267.35,267.89,265.05,265.27,107740.0,245.6191,246.1152,243.5061,243.7082,107740.0
2020-03-09 10:50:00,265.48,267.75,264.83,266.4,122890.0,243.9011,245.9866,243.3039,244.7463,122890.0
2020-03-09 11:00:00,266.39,266.7,265.54,266.33,97652.0,244.7371,245.022,243.9562,244.682,97652.0
2020-03-09 11:10:00,266.24,271.27,266.07,271.0,72577.0,244.5993,249.2205,244.4432,248.9724,72577.0
2020-03-09 11:20:00,271.01,273.5,270.63,273.17,145043.0,248.9816,251.2692,248.6325,250.9661,145043.0
2020-03-09 11:30:00,273.1,279.49,272.28,279.01,115149.0,250.9017,256.7723,250.1484,256.3314,115149.0
2020-03-09 11:40:00,279.32,279.97,277.66,278.83,205157.0,256.6162,257.2133,255.0911,256.166,205157.0
2020-03-09 11:50:00,278.81,280.32,278.56,279.69,117656.0,256.1476,257.5349,255.9179,256.9561,117656.0
2020-03-09 12:00:00,279.56,280.37,276.66,280.33,139643.0,256.8367,257.5808,254.1724,257.5441,139643.0
2020-03-09 12:10:00,280.16,281.44,278.86,278.98,126602.0,257.3879,258.5638,256.1936,256.3038,126602.0
2020-03-09 12:20:00,278.87,279.35,275.84,275.85,109102.0,256.2027,256.6437,253.419,253.4282,109102.0
2020-03-09 12:30:00,275.96,276.37,274.79,275.5,99810.0,253.5293,253.9059,252.4544,253.1067,99810.0
2020-03-09 12:40:00,275.52,276.06,274.31,274.68,98136.0,253.125,253.6211,252.0134,252.3533,98136.0
2020-03-09 12:50:00,274.68,275.39,274.2,274.91,54614.0,252.3533,253.0056,251.9123,252.5646,54614.0
2020-03-09 13:00:00,274.99,276.52,273.44,274.61,69616.0,252.6381,254.0438,251.2141,252.289,69616.0
2020-03-09 13:10:00,274.48,275.79,274.12,274.38,57005.0,252.1696,253.3731,251.8388,252.0777,57005.0
2020-03-09 13:20:00,274.44,274.72,273.3,273.64,65445.0,252.1328,252.3901,251.0855,251.3978,65445.0
2020-03-09 13:30:00,273.7,274.1,272.31,272.39,88996.0,251.453,251.8205,250.176,250.2495,88996.0
2020-03-09 13:40:00,272.29,272.95,271.0,271.92,96832.0,250.1576,250.7639,248.9724,249.8177,96832.0
2020-03-09 13:50:00,271.86,272.46,270.71,271.93,51085.0,249.7625,250.3138,248.706,249.8268,51085.0
2020-03-09 14:00:00,272.1,272.79,270.39,271.02,74314.0,249.983,250.6169,248.412,248.9908,74314.0
2020-03-09 14:10:00,270.88,274.08,270.73,272.81,61480.0,248.8622,251.8021,248.7244,250.6353,61480.0
2020-03-09 14:20:00,272.74,273.38,270.75,270.76,62301.0,250.571,251.159,248.7428,248.7519,62301.0
2020-03-09 14:30:00,270.77,272.42,270.06,271.98,109812.0,248.7611,250.277,248.1088,249.8728,109812.0
2020-03-09 14:40:00,271.98,272.61,269.71,271.13,105266.0,249.8728,250.4516,247.7873,249.0919,105266.0
2020-03-09 14:50:00,271.05,275.2,270.81,273.74,88723.0,249.0184,252.831,248.7979,251.4897,88723.0
2020-03-09 15:00:00,273.72,276.29,272.88,275.3,126803.0,251.4713,253.8325,250.6996,252.9229,126803.0
2020-03-09 15:10:00,275.01,276.04,272.73,274.58,127185.0,252.6565,253.6028,250.5618,252.2614,127185.0
2020-03-09 15:20:00,274.53,277.27,273.97,276.35,123733.0,252.2155,254.7328,251.701,253.8876,123733.0
2020-03-09 15:30:00,276.28,277.43,275.11,277.4,211782.0,253.8233,254.8798,252.7484,254.8522,211782.0
2020-03-09 15:40:00,277.36,278.0,276.0,276.45,195580.0,254.8155,255.4035,253.566,253.9794,195580.0
2020-03-09 15:50:00,276.33,276.99,272.74,273.49,609782.0,253.8692,254.4756,250.571,251.26,609782.0
2020-03-10 09:30:00,279.72,282.85,278.51,282.63,288534.0,256.9837,259.8592,255.872,259.6571,288534.0
2020-03-10 09:40:00,282.83,283.19,281.63,283.11,120722.0,259.8409,260.1716,258.7384,260.0981,120722.0
2020-03-10 09:50:00,282.95,283.9,281.93,282.57,159467.0,259.9511,260.8239,259.014,259.602,159467.0
2020-03-10 10:00:00,282.42,283.08,281.84,282.1,82587.0,259.4642,260.0705,258.9313,259.1702,82587.0
2020-03-10 10:10:00,282.1,282.61,280.6,281.13,132269.0,259.1702,259.6387,257.7921,258.279,132269.0
2020-03-10 10:20:00,281.12,281.93,277.23,277.34,91679.0,258.2699,259.014,254.696,254.7971,91679.0
2020-03-10 10:30:00,277.34,278.96,276.1,277.92,93057.0,254.7971,256.2854,253.6579,255.33,93057.0
2020-03-10 10:40:00,277.91,278.32,276.87,277.25,99328.0,255.3208,255.6974,254.3653,254.7144,99328.0
2020-03-10 10:50:00,277.32,277.82,276.0,276.78,102370.0,254.7787,255.2381,253.566,254.2826,102370.0
2020-03-10 11:00:00,276.97,280.55,275.78,280.26,71849.0,254.4572,257.7462,253.3639,257.4798,71849.0
2020-03-10 11:10:00,280.34,280.51,275.86,276.33,63425.0,257.5533,257.7094,253.4374,253.8692,63425.0
2020-03-10 11:20:00,276.51,277.41,274.3,274.94,77590.0,254.0346,254.8614,252.0042,252.5922,77590.0
2020-03-10 11:30:00,274.7,275.69,273.06,274.77,78092.0,252.3717,253.2812,250.865,252.436,78092.0
2020-03-10 11:40:00,274.88,280.72,274.49,278.74,90794.0,252.5371,257.9024,252.1788,256.0833,90794.0
2020-03-10 11:50:00,278.74,279.32,276.27,277.49,92859.0,256.0833,256.6162,253.8141,254.9349,92859.0
2020-03-10 12:00:00,277.55,280.09,277.46,279.68,95655.0,254.99,257.3236,254.9074,256.9469,95655.0
2020-03-10 12:10:00,279.8,283.19,279.56,282.49,122950.0,257.0571,260.1716,256.8367,259.5285,122950.0
2020-03-10 12:20:00,282.25,282.32,279.01,279.09,76731.0,259.308,259.3723,256.3314,256.4049,76731.0
2020-03-10 12:30:00,278.96,278.96,275.66,277.55,73093.0,256.2854,256.2854,253.2537,254.99,73093.0
2020-03-10 12:40:00,277.3,278.98,275.63,278.12,59058.0,254.7604,256.3038,253.2261,255.5137,59058.0
2020-03-10 12:50:00,278.02,279.24,277.43,277.43,43272.0,255.4218,256.5427,254.8798,254.8798,43272.0
2020-03-10 13:00:00,277.49,279.61,275.61,279.61,65526.0,254.9349,256.8826,253.2077,256.8826,65526.0
2020-03-10 13:10:00,279.68,280.0,276.63,278.52,93980.0,256.9469,257.2409,254.1448,255.8812,93980.0
2020-03-10 13:20:00,278.5,279.83,276.35,276.75,98372.0,255.8628,257.0847,253.8876,254.2551,98372.0
2020-03-10 13:30:00,276.73,277.31,274.54,275.36,76986.0,254.2367,254.7695,252.2247,252.978,76986.0
2020-03-10 13:40:00,275.55,275.98,273.1,273.4,85651.0,253.1526,253.5476,250.9017,251.1774,85651.0
2020-03-10 13:50:00,273.46,274.99,273.15,274.53,98882.0,251.2325,252.6381,250.9477,252.2155,98882.0
2020-03-10 14:00:00,274.51,274.58,272.5,273.64,97428.0,252.1971,252.2614,250.3505,251.3978,97428.0
2020-03-10 14:10:00,273.59,274.92,273.33,274.91,79664.0,251.3519,252.5738,251.113,252.5646,79664.0
2020-03-10 14:20:00,274.91,276.4,274.1,275.98,94498.0,252.5646,253.9335,251.8205,253.5476,94498.0
2020-03-10 14:30:00,276.09,278.32,275.97,276.61,98647.0,253.6487,255.6974,253.5385,254.1264,98647.0
2020-03-10 14:40:00,276.37,279.56,276.27,279.23,151969.0,253.9059,256.8367,253.8141,256.5335,151969.0
2020-03-10 14:50:00,279.51,279.51,277.65,278.18,177949.0,256.7907,256.7907,255.0819,255.5688,177949.0
2020-03-10 15:00:00,278.39,281.21,276.99,280.88,171541.0,255.7618,258.3525,254.4756,258.0494,171541.0
2020-03-10 15:10:00,280.88,282.3,279.44,281.79,124299.0,258.0494,259.3539,256.7264,258.8854,124299.0
2020-03-10 15:20:00,281.79,282.24,279.22,279.25,138695.0,258.8854,259.2988,256.5243,256.5519,138695.0
2020-03-10 15:30:00,279.26,281.52,278.2,281.08,162081.0,256.561,258.6373,255.5872,258.2331,162081.0
2020-03-10 15:40:00,280.95,281.66,279.7,280.32,182305.0,258.1137,258.766,256.9653,257.5349,182305.0
2020-03-10 15:50:00,280.21,282.25,279.6,280.0,639515.0,257.4338,259.308,256.8734,257.2409,639515.0
2020-03-11 09:30:00,274.76,279.3,273.61,277.31,341344.0,252.4268,256.5978,251.3703,254.7695,341344.0
2020-03-11 09:40:00,277.23,279.44,276.88,277.2,156994.0,254.696,256.7264,254.3745,254.6685,156994.0
2020-03-11 09:50:00,277.14,280.76,276.89,279.48,173178.0,254.6134,257.9391,254.3837,256.7632,173178.0
2020-03-11 10:00:00,279.39,282.98,278.0,281.8,147889.0,256.6805,259.9787,255.4035,258.8946,147889.0
2020-03-11 10:10:00,281.97,282.04,280.09,281.04,107889.0,259.0508,259.1151,257.3236,258.1964,107889.0
2020-03-11 10:20:00,280.91,281.85,280.0,280.54,96963.0,258.0769,258.9405,257.2409,257.737,96963.0
2020-03-11 10:30:00,280.32,282.68,279.86,282.33,218306.0,257.5349,259.7031,257.1123,259.3815,218306.0
2020-03-11 10:40:00,282.3,282.8,281.2,281.36,104688.0,259.3539,259.8133,258.3434,258.4903,104688.0
2020-03-11 10:50:00,281.57,282.05,280.66,281.33,135495.0,258.6833,259.1243,257.8472,258.4628,135495.0
2020-03-11 11:00:00,281.35,282.17,279.74,281.13,255019.0,258.4812,259.2345,257.002,258.279,255019.0
2020-03-11 11:10:00,281.23,281.51,279.85,280.16,66975.0,258.3709,258.6282,257.1031,257.3879,66975.0
2020-03-11 11:20:00,280.17,280.63,278.2,278.72,82976.0,257.3971,257.8197,255.5872,256.0649,82976.0
2020-03-11 11:30:00,278.7,280.0,278.53,279.72,75894.0,256.0466,257.2409,255.8904,256.9837,75894.0
2020-03-11 11:40:00,279.65,280.06,278.25,279.45,65627.0,256.9193,257.296,255.6331,256.7356,65627.0
2020-03-11 11:50:00,279.58,281.49,279.21,281.32,86288.0,256.855,258.6098,256.5151,258.4536,86288.0
2020-03-11 12:00:00,281.38,283.14,280.75,282.78,124950.0,258.5087,260.1257,257.9299,259.7949,124950.0
2020-03-11 12:10:00,282.74,285.07,282.73,284.63,192654.0,259.7582,261.8988,259.749,261.4946,192654.0
2020-03-11 12:20:00,284.6,285.24,282.49,283.11,115212.0,261.467,262.055,259.5285,260.0981,115212.0
2020-03-11 12:30:00,283.18,283.23,281.52,281.56,91070.0,260.1624,260.2084,258.6373,258.6741,91070.0
2020-03-11 12:40:00,281.56,281.91,278.01,280.17,151438.0,258.6741,258.9956,255.4126,257.3971,151438.0
2020-03-11 12:50:00,280.16,282.18,279.69,281.77,98491.0,257.3879,259.2437,256.9561,258.867,98491.0
2020-03-11 13:00:00,281.75,281.91,278.95,279.75,160917.0,258.8486,258.9956,256.2762,257.0112,160917.0
2020-03-11 13:10:00,279.77,280.66,278.79,280.34,82173.0,257.0296,257.8472,256.1292,257.5533,82173.0
2020-03-11 13:20:00,280.42,282.44,279.97,282.28,82972.0,257.6268,259.4826,257.2133,259.3356,82972.0
2020-03-11 13:30:00,282.3,282.93,281.04,281.19,101459.0,259.3539,259.9327,258.1964,258.3342,101459.0
2020-03-11 13:40:00,281.35,281.87,280.11,281.45,106063.0,258.4812,258.9589,257.342,258.573,106063.0
2020-03-11 13:50:00,281.41,282.39,280.52,281.89,87449.0,258.5363,259.4366,257.7186,258.9773,87449.0
2020-03-11 14:00:00,282.12,282.31,279.61,280.0,87326.0,259.1886,259.3631,256.8826,257.2409,87326.0
2020-03-11 14:10:00,279.95,280.14,278.42,278.6,94312.0,257.195,257.3695,255.7893,255.9547,94312.0
2020-03-11 14:20:00,278.56,279.82,277.64,277.96,79818.0,255.9179,257.0755,255.0727,255.3667,79818.0
2020-03-11 14:30:00,278.06,279.5,276.37,277.74,112427.0,255.4586,256.7815,253.9059,255.1646,112427.0
2020-03-11 14:40:00,277.89,279.43,276.72,277.15,74586.0,255.3024,256.7172,254.2275,254.6225,74586.0
2020-03-11 14:50:00,276.98,277.97,276.03,276.85,67266.0,254.4664,255.3759,253.5936,254.3469,67266.0
2020-03-11 15:00:00,276.75,277.05,273.26,274.72,121724.0,254.2551,254.5307,251.0487,252.3901,121724.0
2020-03-11 15:10:00,274.72,275.88,273.7,275.05,99026.0,252.3901,253.4558,251.453,252.6932,99026.0
2020-03-11 15:20:00,275.03,276.73,274.57,276.51,125390.0,252.6749,254.2367,252.2523,254.0346,125390.0
2020-03-11 15:30:00,276.5,279.92,275.64,279.46,201844.0,254.0254,257.1674,253.2353,256.7448,201844.0
2020-03-11 15:40:00,279.68,280.69,278.37,278.82,194871.0,256.9469,257.8748,255.7434,256.1568,194871.0
2020-03-11 15:50:00,278.53,280.47,276.89,277.78,394893.0,255.8904,257.6727,254.3837,255.2013,394893.0
2020-03-12 09:30:00,260.0,267.48,259.23,265.78,311652.0,238.8665,245.7385,238.1591,244.1767,311652.0
2020-03-12 09:40:00,265.78,265.78,265.78,265.78,0.0,244.1767,244.1767,244.1767,244.1767,0.0
2020-03-12 09:50:00,256.77,265.5,256.77,263.35,274000.0,235.8991,243.9195,235.8991,241.9442,274000.0
2020-03-12 10:00:00,263.46,263.6,259.56,262.04,232593.0,242.0453,242.1739,238.4623,240.7407,232593.0
2020-03-12 10:10:00,261.97,267.93,261.55,267.6,272481.0,240.6764,246.152,240.2906,245.8488,272481.0
2020-03-12 10:20:00,267.67,268.79,264.04,267.63,244216.0,245.9131,246.9421,242.5782,245.8764,244216.0
2020-03-12 10:30:00,267.99,272.23,267.82,268.14,206401.0,246.2071,250.1025,246.0509,246.3449,206401.0
2020-03-12 10:40:00,268.3,269.3,264.53,265.84,167676.0,246.4919,247.4106,243.0283,244.2319,167676.0
2020-03-12 10:50:00,265.92,267.64,263.35,263.35,179723.0,244.3054,245.8855,241.9442,241.9442,179723.0
2020-03-12 11:00:00,263.34,263.37,259.14,259.82,199439.0,241.9351,241.9626,238.0764,238.7012,199439.0
2020-03-12 11:10:00,259.6,260.66,258.39,259.44,163604.0,238.4991,239.4729,237.3874,238.3521,163604.0
2020-03-12 11:20:00,259.36,260.99,259.15,260.42,101854.0,238.2786,239.7761,238.0856,239.2524,101854.0
2020-03-12 11:30:00,260.54,261.9,258.54,259.4,148258.0,239.3627,240.6121,237.5252,238.3153,148258.0
2020-03-12 11:40:00,259.53,260.28,258.44,259.08,117295.0,238.4347,239.1238,237.4333,238.0213,117295.0
2020-03-12 11:50:00,259.07,261.18,257.28,260.5,154501.0,238.0121,239.9506,236.3676,239.3259,154501.0
2020-03-12 12:00:00,260.34,260.35,256.59,256.59,82651.0,239.1789,239.1881,235.7337,235.7337,82651.0
2020-03-12 12:10:00,256.59,257.25,254.92,255.83,126086.0,235.7337,236.3401,234.1995,235.0355,126086.0
2020-03-12 12:20:00,255.61,259.6,255.33,258.63,103618.0,234.8334,238.4991,234.5761,237.6079,103618.0
2020-03-12 12:30:00,258.63,258.63,254.13,256.05,116762.0,237.6079,237.6079,233.4737,235.2376,116762.0
2020-03-12 12:40:00,256.03,256.03,253.4,254.18,96823.0,235.2192,235.2192,232.803,233.5196,96823.0
2020-03-12 12:50:00,254.31,265.21,254.11,262.52,125353.0,233.639,243.6531,233.4553,241.1817,125353.0
2020-03-12 13:00:00,263.0,266.8,260.88,262.31,262998.0,241.6227,245.1138,239.675,240.9888,262998.0
2020-03-12 13:10:00,262.16,262.7,256.61,260.69,190354.0,240.851,241.3471,235.7521,239.5005,190354.0
2020-03-12 13:20:00,260.49,261.84,258.93,260.69,103674.0,239.3167,240.557,237.8835,239.5005,103674.0
2020-03-12 13:30:00,260.69,262.5,254.14,254.35,151280.0,239.5005,241.1633,233.4829,233.6758,151280.0
2020-03-12 13:40:00,254.33,257.03,252.5,256.27,143951.0,233.6574,236.138,231.9762,235.4397,143951.0
2020-03-12 13:50:00,256.28,258.53,254.59,258.53,93682.0,235.4489,237.516,233.8963,237.516,93682.0
2020-03-12 14:00:00,258.48,259.46,255.74,257.42,103046.0,237.4701,238.3704,234.9528,236.4963,103046.0
2020-03-12 14:10:00,257.85,257.85,255.08,255.93,94389.0,236.8913,236.8913,234.3465,235.1274,94389.0
2020-03-12 14:20:00,255.65,256.43,254.17,255.13,93987.0,234.8701,235.5867,233.5104,234.3924,93987.0
2020-03-12 14:30:00,255.07,256.06,253.05,253.92,96264.0,234.3373,235.2468,232.4815,233.2807,96264.0
2020-03-12 14:40:00,253.8,258.2,253.6,257.89,98633.0,233.1705,237.2129,232.9868,236.928,98633.0
2020-03-12 14:50:00,258.1,258.8,254.61,254.82,133299.0,237.121,237.7641,233.9147,234.1076,133299.0
2020-03-12 15:00:00,254.68,258.1,254.68,256.9,135528.0,233.979,237.121,233.979,236.0185,135528.0
2020-03-12 15:10:00,257.01,258.16,253.73,253.77,178093.0,236.1196,237.1761,233.1062,233.1429,178093.0
2020-03-12 15:20:00,253.8,253.88,251.39,252.19,191272.0,233.1705,233.244,230.9564,231.6914,191272.0
2020-03-12 15:30:00,252.22,252.91,251.14,252.35,162834.0,231.7189,232.3528,230.7267,231.8384,162834.0
2020-03-12 15:40:00,252.51,257.03,252.13,256.84,224464.0,231.9853,236.138,231.6362,235.9634,224464.0
2020-03-12 15:50:00,257.08,258.67,250.0,250.39,601358.0,236.1839,237.6446,229.6794,230.0377,601358.0
2020-03-13 09:30:00,260.99,261.78,254.25,255.78,372973.0,240.728,241.4567,234.5112,235.9225,372973.0
2020-03-13 09:40:00,255.84,255.84,250.1,250.26,213208.0,235.9778,235.9778,230.6834,230.831,213208.0
2020-03-13 09:50:00,250.28,251.32,248.09,250.33,166290.0,230.8495,231.8087,228.8295,230.8956,166290.0
2020-03-13 10:00:00,250.06,251.37,247.31,247.69,158264.0,230.6465,231.8548,228.11,228.4605,158264.0
2020-03-13 10:10:00,247.53,254.58,247.18,253.61,161136.0,228.313,234.8156,227.9901,233.9209,161136.0
2020-03-13 10:20:00,253.61,253.61,250.64,251.23,145994.0,233.9209,233.9209,231.1815,231.7257,145994.0
2020-03-13 10:30:00,251.27,251.41,249.11,250.38,145934.0,231.7626,231.8917,229.7703,230.9417,145934.0
2020-03-13 10:40:00,250.37,250.37,247.85,248.13,151597.0,230.9325,230.9325,228.6081,228.8664,151597.0
2020-03-13 10:50:00,247.95,249.83,246.52,246.6,134574.0,228.7003,230.4344,227.3814,227.4552,134574.0
2020-03-13 11:00:00,246.51,250.71,246.51,250.53,99858.0,227.3721,231.2461,227.3721,231.08,99858.0
2020-03-13 11:10:00,250.57,250.87,248.29,249.31,83491.0,231.1169,231.3937,229.014,229.9548,83491.0
2020-03-13 11:20:00,249.17,250.44,247.01,247.01,98787.0,229.8256,230.997,227.8333,227.8333,98787.0
2020-03-13 11:30:00,246.81,247.09,243.94,244.67,205511.0,227.6489,227.9071,225.0017,225.675,205511.0
2020-03-13 11:40:00,244.75,245.18,242.27,244.44,128625.0,225.7488,226.1454,223.4613,225.4628,128625.0
2020-03-13 11:50:00,244.44,249.11,243.3,248.06,92100.0,225.4628,229.7703,224.4114,228.8018,92100.0
2020-03-13 12:00:00,248.02,248.79,245.64,248.48,96924.0,228.7649,229.4751,226.5697,229.1892,96924.0
2020-03-13 12:10:00,248.35,249.95,247.61,248.56,125009.0,229.0693,230.5451,228.3867,229.263,125009.0
2020-03-13 12:20:00,248.63,249.65,248.29,248.44,133678.0,229.3276,230.2684,229.014,229.1523,133678.0
2020-03-13 12:30:00,248.32,250.78,247.5,248.27,116063.0,229.0416,231.3106,228.2853,228.9955,116063.0
2020-03-13 12:40:00,248.15,251.85,247.98,251.76,108135.0,228.8848,232.2976,228.728,232.2146,108135.0
2020-03-13 12:50:00,251.54,254.34,251.49,251.98,97154.0,232.0116,234.5943,231.9655,232.4175,97154.0
2020-03-13 13:00:00,251.99,252.81,251.37,252.27,90714.0,232.4267,233.183,231.8548,232.685,90714.0
2020-03-13 13:10:00,252.26,257.35,251.73,257.35,85421.0,232.6757,237.3706,232.1869,237.3706,85421.0
2020-03-13 13:20:00,257.48,258.91,257.48,258.4,106273.0,237.4905,238.8095,237.4905,238.3391,106273.0
2020-03-13 13:30:00,258.44,258.89,256.75,258.19,107285.0,238.376,238.791,236.8172,238.1454,107285.0
2020-03-13 13:40:00,258.43,260.3,258.13,259.15,93818.0,238.3667,240.0916,238.09,239.0308,93818.0
2020-03-13 13:50:00,259.14,260.94,258.49,258.62,67651.0,239.0216,240.6819,238.4221,238.542,67651.0
2020-03-13 14:00:00,258.64,259.01,255.41,256.73,100319.0,238.5604,238.9017,235.5812,236.7987,100319.0
2020-03-13 14:10:00,256.73,259.16,256.15,258.73,140728.0,236.7987,239.0401,236.2637,238.6434,140728.0
2020-03-13 14:20:00,258.68,259.42,256.64,256.72,108105.0,238.5973,239.2799,236.7157,236.7895,108105.0
2020-03-13 14:30:00,256.72,256.88,254.25,255.7,148917.0,236.7895,236.9371,234.5112,235.8487,148917.0
2020-03-13 14:40:00,255.58,261.3,255.28,259.81,182372.0,235.738,241.0139,235.4613,239.6396,182372.0
2020-03-13 14:50:00,259.86,260.87,259.13,260.16,117928.0,239.6857,240.6173,239.0124,239.9624,117928.0
2020-03-13 15:00:00,260.21,262.66,259.37,261.9,139660.0,240.0085,242.2683,239.2338,241.5673,139660.0
2020-03-13 15:10:00,261.76,262.6,259.59,261.62,167621.0,241.4382,242.213,239.4367,241.3091,167621.0
2020-03-13 15:20:00,261.79,263.5,261.4,263.15,189761.0,241.4659,243.0431,241.1062,242.7203,189761.0
2020-03-13 15:30:00,263.08,263.82,256.29,261.39,268814.0,242.6557,243.3383,236.3929,241.0969,268814.0
2020-03-13 15:40:00,260.75,264.81,259.87,263.39,273188.0,240.5066,244.2514,239.6949,242.9417,273188.0
2020-03-13 15:50:00,263.39,273.22,263.3,271.85,712501.0,242.9417,252.0085,242.8586,250.7449,712501.0
2020-03-16 09:30:00,243.92,243.92,242.38,242.38,500.0,224.9832,224.9832,223.5628,223.5628,500.0
2020-03-16 09:40:00,240.0,245.66,236.2,236.7,331800.0,221.3675,226.5881,217.8626,218.3237,331800.0
2020-03-16 09:50:00,236.7,241.44,235.51,237.76,429895.0,218.3237,222.6958,217.2261,219.3015,429895.0
2020-03-16 10:00:00,237.76,240.99,233.66,240.88,244221.0,219.3015,222.2807,215.5198,222.1792,244221.0
2020-03-16 10:10:00,240.62,242.2,238.42,238.73,119586.0,221.9394,223.3968,219.9102,220.1961,119586.0
2020-03-16 10:20:00,239.26,241.95,238.0,240.31,175034.0,220.685,223.1662,219.5228,221.6535,175034.0
2020-03-16 10:30:00,240.29,245.66,239.66,245.64,233742.0,221.635,226.5881,221.0539,226.5697,233742.0
2020-03-16 10:40:00,245.48,245.68,242.65,243.3,155242.0,226.4221,226.6066,223.8118,224.4114,155242.0
2020-03-16 10:50:00,243.36,243.65,238.31,238.57,189210.0,224.4667,224.7342,219.8088,220.0486,189210.0
2020-03-16 11:00:00,238.65,241.72,238.0,241.69,159648.0,220.1224,222.954,219.5228,222.9263,159648.0
2020-03-16 11:10:00,241.95,245.0,238.39,240.73,197764.0,223.1662,225.9794,219.8825,222.0409,197764.0
2020-03-16 11:20:00,240.85,242.6,240.06,241.27,167318.0,222.1516,223.7657,221.4229,222.539,167318.0
2020-03-16 11:30:00,241.32,242.02,237.05,241.41,108994.0,222.5851,223.2307,218.6466,222.6681,108994.0
2020-03-16 11:40:00,241.43,242.0,237.53,239.32,116759.0,222.6865,223.2123,219.0893,220.7403,116759.0
2020-03-16 11:50:00,239.31,240.79,237.0,240.29,134088.0,220.7311,222.0962,218.6005,221.635,134088.0
2020-03-16 12:00:00,240.2,242.52,238.72,241.34,101890.0,221.552,223.6919,220.1869,222.6035,101890.0
2020-03-16 12:10:00,241.26,242.41,238.51,238.87,133924.0,222.5297,223.5904,219.9932,220.3253,133924.0
2020-03-16 12:20:00,238.91,239.8,237.63,238.35,196783.0,220.3622,221.1831,219.1815,219.8456,196783.0
2020-03-16 12:30:00,238.82,240.47,237.51,238.36,92945.0,220.2792,221.8011,219.0709,219.8549,92945.0
2020-03-16 12:40:00,238.41,238.88,237.01,237.32,90642.0,219.901,220.3345,218.6097,218.8956,90642.0
2020-03-16 12:50:00,237.22,237.49,235.84,236.41,96592.0,218.8034,219.0524,217.5305,218.0563,96592.0
2020-03-16 13:00:00,236.61,238.57,235.5,236.83,91790.0,218.2407,220.0486,217.2169,218.4437,91790.0
2020-03-16 13:10:00,236.79,240.78,236.7,239.95,89411.0,218.4068,222.087,218.3237,221.3214,89411.0
2020-03-16 13:20:00,239.82,240.67,238.24,238.92,92829.0,221.2015,221.9855,219.7442,220.3714,92829.0
2020-03-16 13:30:00,238.91,239.98,236.17,239.01,92173.0,220.3622,221.3491,217.8349,220.4544,92173.0
2020-03-16 13:40:00,239.01,240.28,238.65,239.33,80241.0,220.4544,221.6258,220.1224,220.7496,80241.0
2020-03-16 13:50:00,239.37,240.51,238.28,238.64,92221.0,220.7865,221.838,219.7811,220.1131,92221.0
2020-03-16 14:00:00,238.5,238.51,235.02,235.02,182189.0,219.984,219.9932,216.7742,216.7742,182189.0
2020-03-16 14:10:00,235.13,237.24,234.75,236.81,127552.0,216.8756,218.8218,216.5251,218.4252,127552.0
2020-03-16 14:20:00,236.84,237.39,235.31,236.96,105803.0,218.4529,218.9602,217.0417,218.5636,105803.0
2020-03-16 14:30:00,236.93,241.35,236.52,238.03,182235.0,218.5359,222.6127,218.1577,219.5505,182235.0
2020-03-16 14:40:00,237.79,237.86,234.58,234.9,130913.0,219.3291,219.3937,216.3683,216.6635,130913.0
2020-03-16 14:50:00,234.86,240.0,233.72,238.84,168457.0,216.6266,221.3675,215.5751,220.2976,168457.0
2020-03-16 15:00:00,238.96,240.72,236.67,238.86,148693.0,220.4083,222.0317,218.2961,220.3161,148693.0
2020-03-16 15:10:00,238.66,239.02,234.58,235.12,245631.0,220.1316,220.4636,216.3683,216.8664,245631.0
2020-03-16 15:20:00,235.05,235.81,232.81,232.81,223385.0,216.8018,217.5028,214.7357,214.7357,223385.0
2020-03-16 15:30:00,232.71,232.71,229.93,230.59,327582.0,214.6435,214.6435,212.0793,212.6881,327582.0
2020-03-16 15:40:00,230.55,233.85,229.12,231.08,393582.0,212.6512,215.695,211.3322,213.1401,393582.0
2020-03-16 15:50:00,230.89,230.89,223.95,224.98,1004900.0,212.9648,212.9648,206.5636,207.5136,1004900.0
2020-03-17 09:30:00,230.82,240.14,230.63,236.11,384995.0,212.9002,221.4967,212.725,217.7795,384995.0
2020-03-17 09:40:00,236.02,238.13,234.61,236.72,219484.0,217.6965,219.6427,216.396,218.3422,219484.0
2020-03-17 09:50:00,236.74,237.05,233.34,233.78,240602.0,218.3606,218.6466,215.2246,215.6304,240602.0
2020-03-17 10:00:00,234.03,235.55,232.21,232.92,265386.0,215.861,217.263,214.1823,214.8372,265386.0
2020-03-17 10:10:00,232.94,233.88,230.17,231.95,242530.0,214.8557,215.7227,212.3007,213.9425,242530.0
2020-03-17 10:20:00,232.07,234.53,231.24,233.02,104431.0,214.0532,216.3222,213.2876,214.9294,104431.0
2020-03-17 10:30:00,233.3,233.86,230.37,230.89,203628.0,215.1877,215.7042,212.4852,212.9648,203628.0
2020-03-17 10:40:00,230.9,232.99,229.39,230.28,200273.0,212.974,214.9018,211.5813,212.4022,200273.0
2020-03-17 10:50:00,230.29,232.47,228.29,232.38,113209.0,212.4114,214.4221,210.5667,214.3391,113209.0
2020-03-17 11:00:00,231.89,233.53,230.01,233.05,123772.0,213.8872,215.3998,212.1531,214.9571,123772.0
2020-03-17 11:10:00,233.1,234.99,231.07,234.52,137254.0,215.0032,216.7465,213.1308,216.313,137254.0
2020-03-17 11:20:00,234.52,235.49,233.74,234.0,142406.0,216.313,217.2077,215.5935,215.8334,142406.0
2020-03-17 11:30:00,233.96,236.41,233.74,235.23,120171.0,215.7965,218.0563,215.5935,216.9679,120171.0
2020-03-17 11:40:00,235.24,240.17,235.17,239.87,134288.0,216.9771,221.5244,216.9125,221.2476,134288.0
2020-03-17 11:50:00,239.83,241.19,239.46,240.58,116402.0,221.2107,222.4652,220.8695,221.9025,116402.0
2020-03-17 12:00:00,240.77,241.89,239.21,241.56,130066.0,222.0778,223.1108,220.6389,222.8064,130066.0
2020-03-17 12:10:00,241.9,243.63,240.01,240.86,138392.0,223.12,224.7157,221.3768,222.1608,138392.0
2020-03-17 12:20:00,240.86,241.14,237.91,239.89,143131.0,222.1608,222.419,219.4398,221.2661,143131.0
2020-03-17 12:30:00,239.89,240.72,238.29,238.93,93195.0,221.2661,222.0317,219.7903,220.3806,93195.0
2020-03-17 12:40:00,238.93,239.75,237.85,239.1,102033.0,220.3806,221.137,219.3845,220.5374,102033.0
2020-03-17 12:50:00,238.95,239.44,237.58,239.25,133966.0,220.3991,220.851,219.1354,220.6758,133966.0
2020-03-17 13:00:00,239.25,241.87,238.96,239.7,158003.0,220.6758,223.0924,220.4083,221.0908,158003.0
2020-03-17 13:10:00,239.44,239.65,236.47,237.64,115806.0,220.851,221.0447,218.1116,219.1908,115806.0
2020-03-17 13:20:00,237.8,239.6,236.69,239.32,87017.0,219.3383,220.9986,218.3145,220.7403,87017.0
2020-03-17 13:30:00,239.42,241.4,238.1,240.84,91115.0,220.8326,222.6589,219.6151,222.1423,91115.0
2020-03-17 13:40:00,240.83,242.79,239.35,242.12,94271.0,222.1331,223.9409,220.768,223.323,94271.0
2020-03-17 13:50:00,242.18,242.75,241.16,242.2,110068.0,223.3783,223.9041,222.4375,223.3968,110068.0
2020-03-17 14:00:00,241.99,245.0,240.19,244.53,96885.0,223.2031,225.9794,221.5428,225.5459,96885.0
2020-03-17 14:10:00,244.67,247.36,243.34,247.2,100604.0,225.675,228.1562,224.4482,228.0086,100604.0
2020-03-17 14:20:00,247.26,247.96,242.58,246.31,103303.0,228.0639,228.7096,223.7472,227.1877,103303.0
2020-03-17 14:30:00,246.47,248.3,244.51,245.9,102063.0,227.3352,229.0232,225.5274,226.8095,102063.0
2020-03-17 14:40:00,246.09,247.37,242.82,243.3,122928.0,226.9848,228.1654,223.9686,224.4114,122928.0
2020-03-17 14:50:00,243.32,244.0,241.5,243.79,128962.0,224.4298,225.057,222.7511,224.8633,128962.0
2020-03-17 15:00:00,243.54,243.84,240.06,241.39,186366.0,224.6327,224.9094,221.4229,222.6496,186366.0
2020-03-17 15:10:00,241.64,243.58,241.41,242.78,172869.0,222.8802,224.6696,222.6681,223.9317,172869.0
2020-03-17 15:20:00,242.71,243.38,241.23,241.23,131518.0,223.8672,224.4851,222.5021,222.5021,131518.0
2020-03-17 15:30:00,241.33,245.99,241.12,245.92,219902.0,222.5943,226.8925,222.4006,226.8279,219902.0
2020-03-17 15:40:00,245.99,248.76,244.27,245.48,245810.0,226.8925,229.4475,225.306,226.4221,245810.0
2020-03-17 15:50:00,245.48,246.2,239.28,243.75,766466.0,226.4221,227.0862,220.7034,224.8264,766466.0
2020-03-18 09:30:00,225.75,231.45,225.75,228.1,383397.0,208.2239,213.4813,208.2239,210.3914,383397.0
2020-03-18 09:40:00,227.6,229.49,225.56,225.8,283154.0,209.9302,211.6735,208.0486,208.27,283154.0
2020-03-18 09:50:00,225.62,227.39,225.12,226.02,340622.0,208.1039,209.7365,207.6428,208.4729,340622.0
2020-03-18 10:00:00,226.03,227.1,224.8,225.58,245691.0,208.4821,209.469,207.3476,208.067,245691.0
2020-03-18 10:10:00,225.54,228.75,224.8,227.16,182773.0,208.0302,210.9909,207.3476,209.5244,182773.0
2020-03-18 10:20:00,227.05,227.52,224.8,226.05,137936.0,209.4229,209.8564,207.3476,208.5006,137936.0
2020-03-18 10:30:00,225.89,226.5,223.08,223.76,261366.0,208.353,208.9156,205.7611,206.3883,261366.0
2020-03-18 10:40:00,223.57,224.72,222.0,223.0,239039.0,206.2131,207.2738,204.765,205.6873,239039.0
2020-03-18 10:50:00,223.29,223.37,220.53,220.69,242451.0,205.9548,206.0286,203.4091,203.5567,242451.0
2020-03-18 11:00:00,220.84,221.24,219.52,220.17,287405.0,203.695,204.064,202.4775,203.0771,287405.0
2020-03-18 11:10:00,220.15,220.17,216.21,218.31,241302.0,203.0586,203.0771,199.4245,201.3615,241302.0
2020-03-18 11:20:00,218.3,220.99,217.23,217.53,149347.0,201.3522,203.8334,200.3653,200.642,149347.0
2020-03-18 11:30:00,217.57,218.32,215.65,215.86,217399.0,200.6789,201.3707,198.908,199.1017,217399.0
2020-03-18 11:40:00,215.84,219.76,215.7,216.49,193281.0,199.0832,202.6989,198.9541,199.6828,193281.0
2020-03-18 11:50:00,216.51,220.18,216.04,217.21,191627.0,199.7012,203.0863,199.2677,200.3469,191627.0
2020-03-18 12:00:00,217.2,217.39,214.26,214.83,166362.0,200.3376,200.5129,197.6259,198.1516,166362.0
2020-03-18 12:10:00,214.69,215.68,211.62,212.12,147737.0,198.0225,198.9356,195.1908,195.652,147737.0
2020-03-18 12:20:00,212.29,213.3,211.6,211.94,164518.0,195.8088,196.7404,195.1724,195.486,164518.0
2020-03-18 12:30:00,211.95,212.23,208.11,208.61,215971.0,195.4952,195.7535,191.9533,192.4145,215971.0
2020-03-18 12:40:00,208.61,209.12,206.97,207.91,170359.0,192.4145,192.8849,190.9018,191.7689,170359.0
2020-03-18 12:50:00,208.18,208.39,206.66,206.73,100672.0,192.0179,192.2116,190.6159,190.6805,100672.0
2020-03-18 13:00:00,206.73,206.73,206.73,206.73,0.0,190.6805,190.6805,190.6805,190.6805,0.0
2020-03-18 13:10:00,205.67,208.44,205.09,205.76,366928.0,189.7028,192.2577,189.1678,189.7858,366928.0
2020-03-18 13:20:00,205.79,206.23,204.0,204.64,235141.0,189.8134,190.2193,188.1624,188.7527,235141.0
2020-03-18 13:30:00,204.6,206.24,200.19,205.38,307436.0,188.7158,190.2285,184.6482,189.4353,307436.0
2020-03-18 13:40:00,205.69,213.26,205.17,213.02,225469.0,189.7212,196.7035,189.2416,196.4821,225469.0
2020-03-18 13:50:00,212.98,213.47,208.03,209.55,153747.0,196.4453,196.8972,191.8795,193.2815,153747.0
2020-03-18 14:00:00,209.49,217.28,209.48,216.8,150496.0,193.2262,200.4114,193.217,199.9687,150496.0
2020-03-18 14:10:00,216.94,216.94,205.0,206.11,183378.0,200.0978,200.0978,189.0848,190.1086,183378.0
2020-03-18 14:20:00,206.24,207.4,203.0,205.01,155372.0,190.2285,191.2985,187.2401,189.094,155372.0
2020-03-18 14:30:00,205.39,206.17,203.51,204.02,210625.0,189.4445,190.1639,187.7105,188.1809,210625.0
2020-03-18 14:40:00,204.25,205.61,201.33,203.89,198243.0,188.393,189.6474,185.6997,188.061,198243.0
2020-03-18 14:50:00,204.08,209.61,203.25,209.43,228416.0,188.2362,193.3369,187.4706,193.1709,228416.0
2020-03-18 15:00:00,209.16,209.41,203.18,204.04,235441.0,192.9218,193.1524,187.4061,188.1993,235441.0
2020-03-18 15:10:00,204.17,209.8,204.17,208.5,276507.0,188.3192,193.5121,188.3192,192.3131,276507.0
2020-03-18 15:20:00,208.55,208.72,203.0,204.05,322555.0,192.3592,192.516,187.2401,188.2085,322555.0
2020-03-18 15:30:00,203.9,208.83,203.89,206.21,363754.0,188.0702,192.6174,188.061,190.2008,363754.0
2020-03-18 15:40:00,206.21,211.73,205.07,211.56,399536.0,190.2008,195.2923,189.1493,195.1355,399536.0
2020-03-18 15:50:00,211.59,221.47,210.34,217.05,891271.0,195.1632,204.2761,194.0102,200.1993,891271.0
2020-03-19 09:30:00,216.98,218.65,212.35,212.81,288876.0,200.1347,201.6751,195.8642,196.2885,288876.0
2020-03-19 09:40:00,212.8,214.78,208.94,214.46,364606.0,196.2792,198.1055,192.7189,197.8104,364606.0
2020-03-19 09:50:00,214.41,217.98,214.38,217.3,270016.0,197.7642,201.0571,197.7366,200.4299,270016.0
2020-03-19 10:00:00,217.03,218.8,214.33,217.88,157288.0,200.1808,201.8134,197.6904,200.9648,157288.0
2020-03-19 10:10:00,217.97,223.34,216.53,221.96,252816.0,201.0479,206.001,199.7196,204.7281,252816.0
2020-03-19 10:20:00,221.75,223.75,220.1,223.4,171346.0,204.5344,206.3791,203.0125,206.0563,171346.0
2020-03-19 10:30:00,223.32,223.5,220.35,221.05,144330.0,205.9825,206.1485,203.2431,203.8887,144330.0
2020-03-19 10:40:00,221.23,221.91,217.54,218.46,121903.0,204.0548,204.682,200.6512,201.4998,121903.0
2020-03-19 10:50:00,218.74,222.29,217.54,219.2,85010.0,201.7581,205.0325,200.6512,202.1824,85010.0
2020-03-19 11:00:00,218.94,219.99,216.8,217.59,82044.0,201.9425,202.911,199.9687,200.6974,82044.0
2020-03-19 11:10:00,217.49,221.54,217.06,220.78,90397.0,200.6051,204.3407,200.2085,203.6397,90397.0
2020-03-19 11:20:00,220.91,224.4,219.66,224.25,122831.0,203.7596,206.9787,202.6066,206.8403,122831.0
2020-03-19 11:30:00,224.24,226.12,222.46,222.74,113400.0,206.8311,208.5651,205.1893,205.4475,113400.0
2020-03-19 11:40:00,222.63,224.13,220.0,222.72,91183.0,205.3461,206.7296,202.9203,205.4291,91183.0
2020-03-19 11:50:00,223.0,224.6,219.34,221.27,123545.0,205.6873,207.1631,202.3115,204.0917,123545.0
2020-03-19 12:00:00,221.27,223.88,219.16,219.58,194585.0,204.0917,206.499,202.1455,202.5329,194585.0
2020-03-19 12:10:00,219.18,220.95,217.77,219.81,135512.0,202.1639,203.7965,200.8634,202.745,135512.0
2020-03-19 12:20:00,219.82,222.88,217.81,219.29,96344.0,202.7542,205.5767,200.9003,202.2654,96344.0
2020-03-19 12:30:00,219.41,219.91,217.06,217.53,96737.0,202.3761,202.8372,200.2085,200.642,96737.0
2020-03-19 12:40:00,217.8,219.83,217.51,218.2,103556.0,200.8911,202.7635,200.6236,201.26,103556.0
2020-03-19 12:50:00,218.04,221.03,218.01,219.21,87613.0,201.1124,203.8703,201.0847,202.1916,87613.0
2020-03-19 13:00:00,219.08,220.03,216.19,216.26,176257.0,202.0717,202.9479,199.406,199.4706,176257.0
2020-03-19 13:10:00,216.26,217.57,214.02,214.67,117256.0,199.4706,200.6789,197.4045,198.004,117256.0
2020-03-19 13:20:00,214.63,217.99,213.41,215.52,116921.0,197.9672,201.0663,196.8419,198.7881,116921.0
2020-03-19 13:30:00,215.62,220.89,215.08,220.89,87922.0,198.8803,203.7412,198.3822,203.7412,87922.0
2020-03-19 13:40:00,220.96,222.5,219.98,222.22,88989.0,203.8057,205.2262,202.9018,204.9679,88989.0
2020-03-19 13:50:00,222.22,225.0,220.34,222.56,122543.0,204.9679,207.5321,203.2339,205.2815,122543.0
2020-03-19 14:00:00,222.56,223.68,218.11,219.13,75161.0,205.2815,206.3146,201.177,202.1178,75161.0
2020-03-19 14:10:00,219.13,219.59,216.51,219.0,91570.0,202.1178,202.5421,199.7012,201.9979,91570.0
2020-03-19 14:20:00,219.31,219.31,216.18,216.63,137780.0,202.2838,202.2838,199.3968,199.8119,137780.0
2020-03-19 14:30:00,216.78,219.7,216.77,219.19,121913.0,199.9502,202.6435,199.941,202.1731,121913.0
2020-03-19 14:40:00,219.19,221.2,218.29,221.03,130782.0,202.1731,204.0271,201.343,203.8703,130782.0
2020-03-19 14:50:00,221.05,221.34,219.1,220.19,106296.0,203.8887,204.1562,202.0901,203.0955,106296.0
2020-03-19 15:00:00,220.19,220.39,215.21,215.22,108140.0,203.0955,203.28,198.5021,198.5113,108140.0
2020-03-19 15:10:00,215.09,218.49,214.19,217.92,118728.0,198.3914,201.5275,197.5613,201.0017,118728.0
2020-03-19 15:20:00,218.08,219.78,216.03,218.77,161138.0,201.1493,202.7173,199.2585,201.7857,161138.0
2020-03-19 15:30:00,218.85,219.88,216.67,219.53,187181.0,201.8595,202.8096,199.8488,202.4867,187181.0
2020-03-19 15:40:00,219.56,221.74,218.51,219.35,280868.0,202.5144,204.5252,201.5459,202.3207,280868.0
2020-03-19 15:50:00,219.41,220.33,217.51,219.8,405757.0,202.3761,203.2246,200.6236,202.7358,405757.0
2020-03-20 09:30:00,223.18,232.64,222.0,231.51,1136205.0,205.8534,214.5789,204.765,213.5367,1136205.0
2020-03-20 09:40:00,232.03,232.56,226.54,227.23,219263.0,214.0163,214.5052,208.9525,209.589,219263.0
2020-03-20 09:50:00,227.69,229.57,226.3,227.5,90067.0,210.0132,211.7473,208.7312,209.838,90067.0
2020-03-20 10:00:00,227.52,229.75,225.67,229.16,100262.0,209.8564,211.9133,208.1501,211.3691,100262.0
2020-03-20 10:10:00,228.97,230.74,228.63,229.29,105529.0,211.1939,212.8265,210.8803,211.489,105529.0
2020-03-20 10:20:00,229.13,230.51,227.44,230.25,96216.0,211.3414,212.6143,209.7826,212.3745,96216.0
2020-03-20 10:30:00,230.25,231.4,229.29,231.17,119878.0,212.3745,213.4352,211.489,213.2231,119878.0
2020-03-20 10:40:00,231.16,231.9,228.64,230.35,110865.0,213.2138,213.8964,210.8895,212.4667,110865.0
2020-03-20 10:50:00,229.86,230.95,228.89,230.21,92066.0,212.0148,213.0201,211.1201,212.3376,92066.0
2020-03-20 11:00:00,230.09,230.48,228.51,229.01,113571.0,212.2269,212.5866,210.7696,211.2308,113571.0
2020-03-20 11:10:00,229.35,230.1,226.61,227.05,84440.0,211.5444,212.2361,209.0171,209.4229,84440.0
2020-03-20 11:20:00,226.92,227.42,224.19,226.0,130787.0,209.303,209.7642,206.785,208.4544,130787.0
2020-03-20 11:30:00,225.98,227.74,224.57,226.27,91517.0,208.436,210.0594,207.1355,208.7035,91517.0
2020-03-20 11:40:00,226.13,227.7,224.18,224.29,66087.0,208.5743,210.0225,206.7757,206.8772,66087.0
2020-03-20 11:50:00,224.59,226.46,222.57,224.12,75316.0,207.1539,208.8787,205.2907,206.7204,75316.0
2020-03-20 12:00:00,224.35,226.46,222.93,223.25,77531.0,206.9325,208.8787,205.6228,205.9179,77531.0
2020-03-20 12:10:00,222.92,224.19,220.55,220.61,73293.0,205.6136,206.785,203.4276,203.4829,73293.0
2020-03-20 12:20:00,220.75,222.53,219.56,220.56,104139.0,203.612,205.2538,202.5144,203.4368,104139.0
2020-03-20 12:30:00,220.52,222.39,220.04,221.36,61508.0,203.3999,205.1247,202.9571,204.1747,61508.0
2020-03-20 12:40:00,221.2,224.7,220.72,223.74,112510.0,204.0271,207.2554,203.5844,206.3699,112510.0
2020-03-20 12:50:00,223.74,224.75,223.27,223.44,78684.0,206.3699,207.3015,205.9364,206.0932,78684.0
2020-03-20 13:00:00,223.49,225.5,222.85,223.27,55585.0,206.1393,207.9933,205.549,205.9364,55585.0
2020-03-20 13:10:00,223.39,224.26,220.21,221.06,70014.0,206.0471,206.8495,203.1139,203.898,70014.0
2020-03-20 13:20:00,220.56,221.17,218.61,218.89,62751.0,203.4368,203.9994,201.6382,201.8964,62751.0
2020-03-20 13:30:00,218.88,219.63,215.13,216.95,97508.0,201.8872,202.579,198.4283,200.107,97508.0
2020-03-20 13:40:00,216.7,218.43,215.74,216.18,76668.0,199.8764,201.4721,198.991,199.3968,76668.0
2020-03-20 13:50:00,216.27,217.05,215.58,215.91,56535.0,199.4798,200.1993,198.8434,199.1478,56535.0
2020-03-20 14:00:00,216.07,216.66,214.65,215.11,110280.0,199.2954,199.8396,197.9856,198.4099,110280.0
2020-03-20 14:10:00,215.29,216.02,211.54,211.99,107019.0,198.5759,199.2492,195.117,195.5321,107019.0
2020-03-20 14:20:00,212.13,214.82,211.4,212.45,76078.0,195.6612,198.1424,194.9879,195.9564,76078.0
2020-03-20 14:30:00,212.3,214.37,210.69,211.88,131549.0,195.818,197.7273,194.333,195.4307,131549.0
2020-03-20 14:40:00,211.52,212.07,209.76,211.2,123372.0,195.0986,195.6059,193.4752,194.8034,123372.0
2020-03-20 14:50:00,211.47,212.29,210.17,210.81,121649.0,195.0525,195.8088,193.8534,194.4437,121649.0
2020-03-20 15:00:00,211.0,213.97,210.62,212.73,91941.0,194.619,197.3584,194.2685,196.2147,91941.0
2020-03-20 15:10:00,212.73,215.14,212.27,213.91,162742.0,196.2147,198.4376,195.7904,197.3031,162742.0
2020-03-20 15:20:00,213.97,217.98,213.96,217.29,166330.0,197.3584,201.0571,197.3492,200.4206,166330.0
2020-03-20 15:30:00,217.29,219.85,216.86,218.38,179102.0,200.4206,202.7819,200.024,201.426,179102.0
2020-03-20 15:40:00,218.55,219.22,213.15,213.15,174053.0,201.5828,202.2008,196.6021,196.6021,174053.0
2020-03-20 15:50:00,212.86,212.86,203.46,205.43,855560.0,196.3346,196.3346,187.6643,189.4814,855560.0
2020-03-23 09:30:00,202.04,205.75,196.5,198.71,532848.0,186.3546,189.7766,181.2447,183.2831,532848.0
2020-03-23 09:40:00,199.31,201.47,195.65,200.11,382492.0,183.8365,185.8288,180.4607,184.5744,382492.0
2020-03-23 09:50:00,200.01,200.75,198.26,199.41,190959.0,184.4822,185.1647,182.868,183.9288,190959.0
2020-03-23 10:00:00,199.26,199.26,196.0,197.5,304753.0,183.7904,183.7904,180.7835,182.167,304753.0
2020-03-23 10:10:00,197.62,199.07,196.16,196.69,371240.0,182.2777,183.6152,180.9311,181.4199,371240.0
2020-03-23 10:20:00,196.68,201.51,196.62,201.24,248276.0,181.4107,185.8657,181.3554,185.6167,248276.0
2020-03-23 10:30:00,201.21,201.68,199.77,201.09,247430.0,185.589,186.0225,184.2608,185.4783,247430.0
2020-03-23 10:40:00,201.18,201.89,199.33,200.12,249319.0,185.5613,186.2162,183.855,184.5836,249319.0
2020-03-23 10:50:00,200.14,200.42,198.05,198.41,88188.0,184.6021,184.8604,182.6743,183.0064,88188.0
2020-03-23 11:00:00,198.27,199.91,198.02,199.56,106076.0,182.8773,184.3899,182.6467,184.0671,106076.0
2020-03-23 11:10:00,199.8,201.03,198.23,199.36,125738.0,184.2885,185.423,182.8404,183.8826,125738.0
2020-03-23 11:20:00,199.44,199.56,194.83,195.28,172659.0,183.9564,184.0671,179.7043,180.1194,172659.0
2020-03-23 11:30:00,195.31,197.32,194.43,194.72,106971.0,180.1471,182.001,179.3354,179.6029,106971.0
2020-03-23 11:40:00,194.72,194.83,192.05,192.74,126760.0,179.6029,179.7043,177.1402,177.7766,126760.0
2020-03-23 11:50:00,192.58,194.31,191.7,193.69,126352.0,177.629,179.2247,176.8173,178.6528,126352.0
2020-03-23 12:00:00,193.78,194.1,191.88,192.1,82355.0,178.7358,179.031,176.9834,177.1863,82355.0
2020-03-23 12:10:00,192.2,194.8,191.88,194.02,134168.0,177.2785,179.6767,176.9834,178.9572,134168.0
2020-03-23 12:20:00,193.88,197.03,193.08,196.58,164017.0,178.8281,181.7335,178.0902,181.3185,164017.0
2020-03-23 12:30:00,196.43,196.72,194.45,195.3,77415.0,181.1801,181.4476,179.3538,180.1378,77415.0
2020-03-23 12:40:00,195.23,197.41,195.13,196.46,100804.0,180.0733,182.084,179.981,181.2078,100804.0
2020-03-23 12:50:00,196.61,197.6,195.27,195.65,152260.0,181.3461,182.2593,180.1102,180.4607,152260.0
2020-03-23 13:00:00,195.62,195.87,193.03,194.39,112499.0,180.433,180.6636,178.0441,179.2985,112499.0
2020-03-23 13:10:00,194.69,196.2,193.96,195.43,100687.0,179.5752,180.968,178.9019,180.2578,100687.0
2020-03-23 13:20:00,195.5,197.84,194.81,195.87,154518.0,180.3223,182.4806,179.6859,180.6636,154518.0
2020-03-23 13:30:00,195.68,196.32,192.14,192.33,129648.0,180.4883,181.0787,177.2232,177.3984,129648.0
2020-03-23 13:40:00,192.2,193.67,192.0,193.0,143052.0,177.2785,178.6344,177.094,178.0164,143052.0
2020-03-23 13:50:00,192.79,193.4,190.25,190.93,108342.0,177.8227,178.3853,175.4799,176.1071,108342.0
2020-03-23 14:00:00,190.83,191.55,187.86,187.86,140498.0,176.0149,176.679,173.2754,173.2754,140498.0
2020-03-23 14:10:00,187.92,191.2,187.72,188.35,127408.0,173.3308,176.3561,173.1463,173.7274,127408.0
2020-03-23 14:20:00,188.42,191.81,188.16,191.42,138536.0,173.792,176.9188,173.5522,176.5591,138536.0
2020-03-23 14:30:00,191.23,194.72,191.17,194.49,168246.0,176.3838,179.6029,176.3285,179.3907,168246.0
2020-03-23 14:40:00,194.37,195.74,191.23,193.11,195433.0,179.28,180.5437,176.3838,178.1179,195433.0
2020-03-23 14:50:00,193.26,195.16,192.45,194.03,239063.0,178.2562,180.0087,177.5091,178.9664,239063.0
2020-03-23 15:00:00,193.93,194.49,191.58,191.86,134935.0,178.8742,179.3907,176.7066,176.9649,134935.0
2020-03-23 15:10:00,191.87,192.72,191.32,192.09,241414.0,176.9741,177.7581,176.4668,177.1771,241414.0
2020-03-23 15:20:00,191.98,192.27,190.14,190.23,268285.0,177.0756,177.3431,175.3784,175.4615,268285.0
2020-03-23 15:30:00,190.41,191.71,188.5,191.08,187844.0,175.6275,176.8266,173.8658,176.2455,187844.0
2020-03-23 15:40:00,191.01,191.66,189.75,189.93,162025.0,176.1809,176.7804,175.0187,175.1847,162025.0
2020-03-23 15:50:00,189.78,197.78,189.63,194.86,661191.0,175.0464,182.4253,174.908,179.732,661191.0
2020-03-24 09:30:00,202.14,203.0,199.0,201.1,345951.0,186.4468,187.2401,183.5506,185.4876,345951.0
2020-03-24 09:40:00,201.11,202.27,200.02,201.78,150171.0,185.4968,186.5667,184.4914,186.1148,150171.0
2020-03-24 09:50:00,201.54,205.7,201.47,205.2,196579.0,185.8934,189.7304,185.8288,189.2693,196579.0
2020-03-24 10:00:00,204.98,207.67,204.45,207.21,137102.0,189.0663,191.5475,188.5775,191.1232,137102.0
2020-03-24 10:10:00,207.25,208.49,205.51,206.84,94353.0,191.1601,192.3038,189.5552,190.7819,94353.0
2020-03-24 10:20:00,206.98,207.51,206.2,207.13,154599.0,190.9111,191.3999,190.1916,191.0494,154599.0
2020-03-24 10:30:00,207.26,208.82,206.75,208.17,123520.0,191.1693,192.6082,190.6989,192.0087,123520.0
2020-03-24 10:40:00,208.11,208.8,205.69,206.85,240002.0,191.9533,192.5898,189.7212,190.7912,240002.0
2020-03-24 10:50:00,207.1,208.09,206.06,207.53,72762.0,191.0217,191.9349,190.0625,191.4184,72762.0
2020-03-24 11:00:00,207.66,208.85,205.18,207.49,104751.0,191.5383,192.6359,189.2508,191.3815,104751.0
2020-03-24 11:10:00,207.27,207.89,205.96,207.34,44452.0,191.1785,191.7504,189.9703,191.2431,44452.0
2020-03-24 11:20:00,207.58,208.79,207.2,208.4,73481.0,191.4645,192.5805,191.114,192.2208,73481.0
2020-03-24 11:30:00,208.43,211.21,207.69,211.21,106012.0,192.2485,194.8127,191.5659,194.8127,106012.0
2020-03-24 11:40:00,211.19,216.49,210.21,212.76,153315.0,194.7942,199.6828,193.8903,196.2423,153315.0
2020-03-24 11:50:00,212.5,213.37,211.03,212.36,91198.0,196.0025,196.805,194.6466,195.8734,91198.0
2020-03-24 12:00:00,212.37,212.42,209.0,210.48,78189.0,195.8826,195.9287,192.7742,194.1393,78189.0
2020-03-24 12:10:00,210.53,212.22,210.16,212.04,68332.0,194.1855,195.7443,193.8442,195.5782,68332.0
2020-03-24 12:20:00,211.9,214.37,211.61,212.89,91865.0,195.4491,197.7273,195.1816,196.3622,91865.0
2020-03-24 12:30:00,212.88,213.98,212.29,212.38,117094.0,196.353,197.3676,195.8088,195.8918,117094.0
2020-03-24 12:40:00,212.38,212.93,211.18,211.48,93194.0,195.8918,196.3991,194.785,195.0617,93194.0
2020-03-24 12:50:00,211.48,211.74,209.95,210.6,65271.0,195.0617,195.3015,193.6505,194.25,65271.0
2020-03-24 13:00:00,210.45,213.37,210.4,212.29,105706.0,194.1117,196.805,194.0656,195.8088,105706.0
2020-03-24 13:10:00,212.26,213.78,211.56,212.46,144047.0,195.7811,197.1831,195.1355,195.9656,144047.0
2020-03-24 13:20:00,212.56,214.7,211.68,213.63,91427.0,196.0579,198.0317,195.2462,197.0448,91427.0
2020-03-24 13:30:00,213.62,215.91,213.59,215.53,96660.0,197.0356,199.1478,197.0079,198.7973,96660.0
2020-03-24 13:40:00,215.64,216.68,215.1,216.0,125902.0,198.8987,199.858,198.4007,199.2308,125902.0
2020-03-24 13:50:00,216.02,216.02,213.33,214.74,193695.0,199.2492,199.2492,196.7681,198.0686,193695.0
2020-03-24 14:00:00,214.63,215.32,213.63,213.93,120065.0,197.9672,198.6036,197.0448,197.3215,120065.0
2020-03-24 14:10:00,213.95,214.83,212.67,213.88,125829.0,197.3399,198.1516,196.1593,197.2754,125829.0
2020-03-24 14:20:00,214.14,215.02,213.8,214.58,158409.0,197.5152,198.3269,197.2016,197.921,158409.0
2020-03-24 14:30:00,214.45,215.01,213.68,214.82,87969.0,197.8011,198.3177,197.0909,198.1424,87969.0
2020-03-24 14:40:00,214.59,214.95,212.85,213.39,78962.0,197.9303,198.2623,196.3253,196.8234,78962.0
2020-03-24 14:50:00,213.1,216.25,212.63,216.25,103897.0,196.5559,199.4614,196.1224,199.4614,103897.0
2020-03-24 15:00:00,216.06,217.61,215.37,217.33,111439.0,199.2861,200.7158,198.6497,200.4575,111439.0
2020-03-24 15:10:00,217.27,217.93,215.82,217.0,138440.0,200.4022,201.011,199.0648,200.1532,138440.0
2020-03-24 15:20:00,217.14,217.67,215.66,216.67,204316.0,200.2823,200.7711,198.9172,199.8488,204316.0
2020-03-24 15:30:00,216.87,218.66,216.34,218.13,217724.0,200.0333,201.6843,199.5444,201.1954,217724.0
2020-03-24 15:40:00,218.11,220.0,217.06,217.46,249601.0,201.177,202.9203,200.2085,200.5774,249601.0
2020-03-24 15:50:00,217.35,220.27,217.29,219.55,640708.0,200.476,203.1693,200.4206,202.5052,640708.0
2020-03-25 09:30:00,219.09,229.47,216.0,228.97,300389.0,202.0809,211.655,199.2308,211.1939,300389.0
2020-03-25 09:40:00,229.48,236.7,228.68,233.09,334005.0,211.6643,218.3237,210.9264,214.994,334005.0
2020-03-25 09:50:00,233.68,233.93,225.96,226.12,220995.0,215.5382,215.7688,208.4175,208.5651,220995.0
2020-03-25 10:00:00,225.74,226.7,224.66,226.2,180856.0,208.2146,209.1001,207.2185,208.6389,180856.0
2020-03-25 10:10:00,226.0,226.3,222.04,225.61,123555.0,208.4544,208.7312,204.8019,208.0947,123555.0
2020-03-25 10:20:00,225.57,226.9,221.51,225.92,111050.0,208.0578,209.2846,204.313,208.3807,111050.0
2020-03-25 10:30:00,225.92,230.0,224.63,229.43,116360.0,208.3807,212.1439,207.1908,211.6182,116360.0
2020-03-25 10:40:00,229.44,233.86,228.79,231.43,140239.0,211.6274,215.7042,211.0278,213.4629,140239.0
2020-03-25 10:50:00,232.08,235.41,231.8,234.61,181099.0,214.0624,217.1339,213.8042,216.396,181099.0
2020-03-25 11:00:00,234.39,236.85,233.65,236.55,172356.0,216.1931,218.4621,215.5105,218.1854,172356.0
2020-03-25 11:10:00,236.61,237.39,235.47,235.75,135166.0,218.2407,218.9602,217.1892,217.4475,135166.0
2020-03-25 11:20:00,235.82,238.46,234.93,236.5,100964.0,217.5121,219.9471,216.6912,218.1393,100964.0
2020-03-25 11:30:00,236.79,238.33,235.72,237.54,173342.0,218.4068,219.8272,217.4198,219.0985,173342.0
2020-03-25 11:40:00,237.4,238.59,236.43,237.73,134441.0,218.9694,220.067,218.0747,219.2738,134441.0
2020-03-25 11:50:00,237.88,239.68,237.52,239.14,126669.0,219.4121,221.0724,219.0801,220.5743,126669.0
2020-03-25 12:00:00,239.45,242.0,238.14,241.61,98407.0,220.8602,223.2123,219.652,222.8526,98407.0
2020-03-25 12:10:00,241.65,243.24,241.14,242.84,127604.0,222.8895,224.356,222.419,223.9871,127604.0
2020-03-25 12:20:00,242.86,245.6,242.69,243.56,170041.0,224.0055,226.5328,223.8487,224.6512,170041.0
2020-03-25 12:30:00,243.44,245.6,241.86,245.49,130898.0,224.5405,226.5328,223.0831,226.4313,130898.0
2020-03-25 12:40:00,245.47,247.51,244.45,245.98,111737.0,226.4129,228.2945,225.4721,226.8833,111737.0
2020-03-25 12:50:00,245.98,246.39,242.72,244.73,131441.0,226.8833,227.2615,223.8764,225.7303,131441.0
2020-03-25 13:00:00,244.46,246.18,244.01,245.31,109703.0,225.4813,227.0678,225.0662,226.2653,109703.0
2020-03-25 13:10:00,245.27,246.37,243.69,243.8,176990.0,226.2284,227.243,224.7711,224.8725,176990.0
2020-03-25 13:20:00,243.75,244.01,236.41,240.21,216403.0,224.8264,225.0662,218.0563,221.5612,216403.0
2020-03-25 13:30:00,239.61,241.72,239.61,240.72,134922.0,221.0078,222.954,221.0078,222.0317,134922.0
2020-03-25 13:40:00,240.88,245.8,240.88,244.99,112570.0,222.1792,226.7173,222.1792,225.9701,112570.0
2020-03-25 13:50:00,244.6,246.07,240.16,242.48,121525.0,225.6104,226.9663,221.5151,223.655,121525.0
2020-03-25 14:00:00,242.77,243.21,240.49,241.99,92607.0,223.9225,224.3283,221.8195,223.2031,92607.0
2020-03-25 14:10:00,242.24,244.8,241.57,244.51,66680.0,223.4336,225.7949,222.8157,225.5274,66680.0
2020-03-25 14:20:00,244.3,245.65,242.06,242.06,121566.0,225.3337,226.5789,223.2676,223.2676,121566.0
2020-03-25 14:30:00,241.6,243.24,240.93,243.01,100964.0,222.8433,224.356,222.2253,224.1439,100964.0
2020-03-25 14:40:00,243.05,244.29,242.35,243.91,95201.0,224.1808,225.3245,223.5351,224.974,95201.0
2020-03-25 14:50:00,244.04,245.45,243.33,244.46,112885.0,225.0939,226.3944,224.439,225.4813,112885.0
2020-03-25 15:00:00,244.6,246.76,244.27,245.37,120757.0,225.6104,227.6027,225.306,226.3206,120757.0
2020-03-25 15:10:00,245.41,246.5,244.26,246.29,147245.0,226.3575,227.3629,225.2968,227.1692,147245.0
2020-03-25 15:20:00,246.28,246.49,242.16,243.05,153876.0,227.16,227.3537,223.3599,224.1808,153876.0
2020-03-25 15:30:00,243.3,245.22,243.3,243.64,169669.0,224.4114,226.1823,224.4114,224.725,169669.0
2020-03-25 15:40:00,243.86,244.15,238.21,238.51,195677.0,224.9279,225.1954,219.7165,219.9932,195677.0
2020-03-25 15:50:00,238.78,239.01,231.24,233.77,640762.0,220.2423,220.4544,213.2876,215.6212,640762.0
2020-03-26 09:30:00,234.03,239.92,233.01,236.03,190400.0,215.861,221.2938,214.9202,217.7058,190400.0
2020-03-26 09:40:00,236.13,237.38,232.3,235.7,97030.0,217.798,218.951,214.2653,217.4014,97030.0
2020-03-26 09:50:00,236.17,239.99,234.14,239.14,103184.0,217.8349,221.3583,215.9625,220.5743,103184.0
2020-03-26 10:00:00,239.5,243.65,237.76,243.65,196141.0,220.9064,224.7342,219.3015,224.7342,196141.0
2020-03-26 10:10:00,243.17,244.41,239.63,243.62,120830.0,224.2914,225.4352,221.0263,224.7065,120830.0
2020-03-26 10:20:00,243.64,244.43,239.48,240.74,95853.0,224.725,225.4536,220.8879,222.0501,95853.0
2020-03-26 10:30:00,240.5,241.82,238.67,240.04,97091.0,221.8287,223.0463,220.1408,221.4044,97091.0
2020-03-26 10:40:00,239.86,244.78,238.66,240.86,129246.0,221.2384,225.7765,220.1316,222.1608,129246.0
2020-03-26 10:50:00,240.68,242.0,240.26,240.67,80897.0,221.9948,223.2123,221.6074,221.9855,80897.0
2020-03-26 11:00:00,240.84,242.0,239.01,241.1,82862.0,222.1423,223.2123,220.4544,222.3822,82862.0
2020-03-26 11:10:00,241.32,245.62,241.29,245.62,95313.0,222.5851,226.5512,222.5574,226.5512,95313.0
2020-03-26 11:20:00,245.62,246.22,244.02,245.95,85145.0,226.5512,227.1047,225.0755,226.8556,85145.0
2020-03-26 11:30:00,245.94,248.46,245.27,247.63,98729.0,226.8464,229.1708,226.2284,228.4052,98729.0
2020-03-26 11:40:00,247.65,248.84,246.69,246.92,89429.0,228.4236,229.5213,227.5382,227.7503,89429.0
2020-03-26 11:50:00,246.75,246.92,244.87,246.42,49213.0,227.5935,227.7503,225.8595,227.2891,49213.0
2020-03-26 12:00:00,246.55,247.24,244.92,246.01,66790.0,227.409,228.0455,225.9056,226.911,66790.0
2020-03-26 12:10:00,245.93,246.12,243.62,243.93,97437.0,226.8372,227.0124,224.7065,224.9924,97437.0
2020-03-26 12:20:00,243.97,245.43,242.76,244.69,65991.0,225.0293,226.376,223.9133,225.6934,65991.0
2020-03-26 12:30:00,244.75,246.34,244.69,245.53,49668.0,225.7488,227.2153,225.6934,226.4682,49668.0
2020-03-26 12:40:00,245.75,246.43,244.9,245.68,45193.0,226.6711,227.2984,225.8871,226.6066,45193.0
2020-03-26 12:50:00,245.61,246.85,245.52,245.6,48931.0,226.542,227.6857,226.459,226.5328,48931.0
2020-03-26 13:00:00,245.65,246.71,245.22,245.34,41837.0,226.5789,227.5566,226.1823,226.293,41837.0
2020-03-26 13:10:00,245.52,246.15,244.08,244.14,43826.0,226.459,227.0401,225.1308,225.1861,43826.0
2020-03-26 13:20:00,243.82,243.82,242.41,243.04,54122.0,224.891,224.891,223.5904,224.1715,54122.0
2020-03-26 13:30:00,242.94,243.3,240.87,241.67,68988.0,224.0793,224.4114,222.17,222.9079,68988.0
2020-03-26 13:40:00,241.65,243.13,241.11,242.86,43516.0,222.8895,224.2546,222.3914,224.0055,43516.0
2020-03-26 13:50:00,242.95,244.48,242.58,244.48,51398.0,224.0885,225.4997,223.7472,225.4997,51398.0
2020-03-26 14:00:00,244.55,245.5,243.28,243.98,70656.0,225.5643,226.4406,224.3929,225.0386,70656.0
2020-03-26 14:10:00,243.98,244.62,242.78,243.4,37572.0,225.0386,225.6289,223.9317,224.5036,37572.0
2020-03-26 14:20:00,243.2,244.85,242.9,244.85,57574.0,224.3191,225.841,224.0424,225.841,57574.0
2020-03-26 14:30:00,244.99,248.22,244.79,248.03,98146.0,225.9701,228.9494,225.7857,228.7741,98146.0
2020-03-26 14:40:00,248.17,249.87,246.31,247.64,99571.0,228.9033,230.4713,227.1877,228.4144,99571.0
2020-03-26 14:50:00,247.53,250.3,247.48,249.17,117626.0,228.313,230.8679,228.2668,229.8256,117626.0
2020-03-26 15:00:00,249.18,249.64,244.55,244.67,110886.0,229.8349,230.2591,225.5643,225.675,110886.0
2020-03-26 15:10:00,244.56,248.0,244.0,247.49,86951.0,225.5735,228.7465,225.057,228.2761,86951.0
2020-03-26 15:20:00,247.69,248.51,246.47,246.95,100947.0,228.4605,229.2169,227.3352,227.778,100947.0
2020-03-26 15:30:00,246.75,248.88,246.15,247.9,162255.0,227.5935,229.5581,227.0401,228.6542,162255.0
2020-03-26 15:40:00,248.0,248.72,245.68,247.29,172281.0,228.7465,229.4106,226.6066,228.0916,172281.0
2020-03-26 15:50:00,247.42,257.96,247.0,254.42,1012436.0,228.2115,237.9332,227.8241,234.668,1012436.0
2020-03-27 09:30:00,242.94,246.77,242.0,246.0,205593.0,224.0793,227.612,223.2123,226.9017,205593.0
2020-03-27 09:40:00,245.96,247.0,242.16,244.14,96173.0,226.8648,227.8241,223.3599,225.1861,96173.0
2020-03-27 09:50:00,244.24,245.51,242.22,242.49,64409.0,225.2784,226.4498,223.4152,223.6642,64409.0
2020-03-27 10:00:00,242.67,243.94,241.28,243.77,68802.0,223.8303,225.0017,222.5482,224.8449,68802.0
2020-03-27 10:10:00,243.9,243.92,242.06,242.67,69216.0,224.9648,224.9832,223.2676,223.8303,69216.0
2020-03-27 10:20:00,242.5,243.17,241.05,242.72,68365.0,223.6735,224.2914,222.336,223.8764,68365.0
2020-03-27 10:30:00,242.67,242.7,240.2,240.77,50069.0,223.8303,223.8579,221.552,222.0778,50069.0
2020-03-27 10:40:00,240.41,242.97,239.11,242.21,71247.0,221.7457,224.107,220.5466,223.406,71247.0
2020-03-27 10:50:00,242.2,242.2,239.38,239.73,52927.0,223.3968,223.3968,220.7957,221.1185,52927.0
2020-03-27 11:00:00,239.51,242.34,239.5,242.23,35372.0,220.9156,223.5259,220.9064,223.4244,35372.0
2020-03-27 11:10:00,242.22,242.82,241.16,242.46,72071.0,223.4152,223.9686,222.4375,223.6366,72071.0
2020-03-27 11:20:00,242.46,242.5,239.17,240.5,61744.0,223.6366,223.6735,220.602,221.8287,61744.0
2020-03-27 11:30:00,240.57,241.42,238.82,241.09,68017.0,221.8933,222.6773,220.2792,222.3729,68017.0
2020-03-27 11:40:00,240.86,240.92,238.78,239.19,82412.0,222.1608,222.2161,220.2423,220.6204,82412.0
2020-03-27 11:50:00,239.11,239.91,238.31,239.11,49434.0,220.5466,221.2845,219.8088,220.5466,49434.0
2020-03-27 12:00:00,238.75,240.63,238.24,239.0,66569.0,220.2146,221.9486,219.7442,220.4452,66569.0
2020-03-27 12:10:00,239.24,240.97,239.02,240.97,72929.0,220.6666,222.2622,220.4636,222.2622,72929.0
2020-03-27 12:20:00,240.76,241.91,240.69,241.71,48826.0,222.0685,223.1293,222.004,222.9448,48826.0
2020-03-27 12:30:00,241.59,243.5,241.38,242.63,48292.0,222.8341,224.5958,222.6404,223.7934,48292.0
2020-03-27 12:40:00,242.88,243.11,241.53,243.0,51246.0,224.024,224.2361,222.7788,224.1346,51246.0
2020-03-27 12:50:00,242.96,244.95,242.1,244.92,64662.0,224.0977,225.9333,223.3045,225.9056,64662.0
2020-03-27 13:00:00,244.78,245.36,243.62,243.88,32842.0,225.7765,226.3114,224.7065,224.9463,32842.0
2020-03-27 13:10:00,244.19,244.76,243.23,244.24,24241.0,225.2323,225.758,224.3468,225.2784,24241.0
2020-03-27 13:20:00,244.27,247.16,244.15,245.06,66906.0,225.306,227.9717,225.1954,226.0347,66906.0
2020-03-27 13:30:00,244.95,247.6,244.58,247.5,49534.0,225.9333,228.3775,225.592,228.2853,49534.0
2020-03-27 13:40:00,247.57,250.42,247.23,247.48,99033.0,228.3499,230.9786,228.0362,228.2668,99033.0
2020-03-27 13:50:00,247.8,247.98,246.04,246.19,31792.0,228.562,228.728,226.9386,227.077,31792.0
2020-03-27 14:00:00,246.35,247.24,243.38,244.32,54383.0,227.2246,228.0455,224.4851,225.3522,54383.0
2020-03-27 14:10:00,244.19,246.82,244.19,246.54,34751.0,225.2323,227.6581,225.2323,227.3998,34751.0
2020-03-27 14:20:00,246.66,247.74,245.51,247.43,47453.0,227.5105,228.5067,226.4498,228.2207,47453.0
2020-03-27 14:30:00,247.75,250.0,247.21,249.28,69012.0,228.5159,230.5912,228.0178,229.9271,69012.0
2020-03-27 14:40:00,249.53,249.61,246.88,247.22,43391.0,230.1577,230.2315,227.7134,228.027,43391.0
2020-03-27 14:50:00,247.04,251.0,246.5,250.92,56813.0,227.861,231.5136,227.3629,231.4398,56813.0
2020-03-27 15:00:00,250.63,251.53,248.31,250.11,107164.0,231.1723,232.0024,229.0324,230.6927,107164.0
2020-03-27 15:10:00,249.97,251.5,248.69,250.52,74354.0,230.5635,231.9747,229.3829,231.0708,74354.0
2020-03-27 15:20:00,250.18,251.6,249.45,250.08,78924.0,230.7572,232.067,230.0839,230.665,78924.0
2020-03-27 15:30:00,249.9,250.21,247.01,247.18,68654.0,230.499,230.7849,227.8333,227.9901,68654.0
2020-03-27 15:40:00,247.04,247.04,244.64,245.03,80264.0,227.861,227.861,225.6473,226.007,80264.0
2020-03-27 15:50:00,245.2,245.23,241.18,241.19,527903.0,226.1638,226.1915,222.4559,222.4652,527903.0
2020-03-30 09:30:00,242.64,249.0,242.64,245.56,183502.0,223.8026,229.6688,223.8026,226.4959,183502.0
2020-03-30 09:40:00,245.39,247.66,242.9,247.29,109247.0,226.3391,228.4329,224.0424,228.0916,109247.0
2020-03-30 09:50:00,247.7,248.74,244.89,245.91,64446.0,228.4698,229.429,225.8779,226.8187,64446.0
2020-03-30 10:00:00,246.03,247.0,245.18,246.21,46309.0,226.9294,227.8241,226.1454,227.0954,46309.0
2020-03-30 10:10:00,246.32,251.11,245.59,250.89,107343.0,227.1969,231.615,226.5236,231.4121,107343.0
2020-03-30 10:20:00,250.88,253.29,250.62,252.55,76480.0,231.4029,233.6258,231.1631,232.9432,76480.0
2020-03-30 10:30:00,252.33,253.46,251.1,253.33,59722.0,232.7403,233.7826,231.6058,233.6627,59722.0
2020-03-30 10:40:00,253.46,254.09,252.79,253.93,69130.0,233.7826,234.3637,233.1646,234.2161,69130.0
2020-03-30 10:50:00,253.92,253.92,248.52,250.16,70124.0,234.2069,234.2069,229.2261,230.7388,70124.0
2020-03-30 11:00:00,250.32,252.86,249.92,252.4,57179.0,230.8864,233.2292,230.5174,232.8049,57179.0
2020-03-30 11:10:00,252.74,253.85,252.74,253.74,86056.0,233.1185,234.1423,233.1185,234.0408,86056.0
2020-03-30 11:20:00,253.74,253.84,251.63,251.96,100734.0,234.0408,234.1331,232.0947,232.399,100734.0
2020-03-30 11:30:00,252.02,252.4,250.42,251.08,84628.0,232.4544,232.8049,230.9786,231.5874,84628.0
2020-03-30 11:40:00,250.88,251.48,250.13,250.92,57070.0,231.4029,231.9563,230.7111,231.4398,57070.0
2020-03-30 11:50:00,251.02,251.09,249.41,249.53,52740.0,231.532,231.5966,230.047,230.1577,52740.0
2020-03-30 12:00:00,249.5,249.7,248.42,248.83,57111.0,230.13,230.3145,229.1339,229.512,57111.0
2020-03-30 12:10:00,248.82,249.01,247.68,248.41,62249.0,229.5028,229.6781,228.4513,229.1246,62249.0
2020-03-30 12:20:00,248.23,249.54,248.1,249.35,40237.0,228.9586,230.1669,228.8387,229.9917,40237.0
2020-03-30 12:30:00,249.26,249.66,248.38,249.59,32946.0,229.9086,230.2776,229.097,230.213,32946.0
2020-03-30 12:40:00,249.59,250.0,249.3,249.68,50551.0,230.213,230.5912,229.9455,230.296,50551.0
2020-03-30 12:50:00,249.75,250.75,249.75,250.26,33971.0,230.3606,231.283,230.3606,230.831,33971.0
2020-03-30 13:00:00,250.15,250.57,249.29,249.38,38733.0,230.7296,231.1169,229.9363,230.0193,38733.0
2020-03-30 13:10:00,249.33,249.92,248.82,249.63,45554.0,229.9732,230.5174,229.5028,230.2499,45554.0
2020-03-30 13:20:00,249.64,249.67,247.83,248.32,67855.0,230.2591,230.2868,228.5897,229.0416,67855.0
2020-03-30 13:30:00,248.22,248.34,247.64,247.85,64877.0,228.9494,229.0601,228.4144,228.6081,64877.0
2020-03-30 13:40:00,248.02,248.34,247.02,247.26,115239.0,228.7649,229.0601,227.8425,228.0639,115239.0
2020-03-30 13:50:00,247.06,247.33,245.21,246.02,68783.0,227.8794,228.1285,226.1731,226.9202,68783.0
2020-03-30 14:00:00,246.03,246.64,245.52,246.57,83311.0,226.9294,227.4921,226.459,227.4275,83311.0
2020-03-30 14:10:00,246.56,248.26,246.28,247.74,103584.0,227.4183,228.9863,227.16,228.5067,103584.0
2020-03-30 14:20:00,247.75,248.69,247.39,248.69,62694.0,228.5159,229.3829,228.1838,229.3829,62694.0
2020-03-30 14:30:00,248.57,248.87,248.1,248.84,34653.0,229.2722,229.5489,228.8387,229.5213,34653.0
2020-03-30 14:40:00,248.84,249.19,247.91,248.59,52733.0,229.5213,229.8441,228.6635,229.2907,52733.0
2020-03-30 14:50:00,248.65,249.08,247.39,248.07,65259.0,229.346,229.7426,228.1838,228.811,65259.0
2020-03-30 15:00:00,248.08,249.14,247.56,248.99,66448.0,228.8203,229.798,228.3406,229.6596,66448.0
2020-03-30 15:10:00,248.95,249.72,248.41,249.51,124531.0,229.6227,230.3329,229.1246,230.1392,124531.0
2020-03-30 15:20:00,249.44,249.85,247.46,248.67,97608.0,230.0747,230.4528,228.2484,229.3645,97608.0
2020-03-30 15:30:00,248.74,249.56,247.94,248.69,92989.0,229.429,230.1854,228.6911,229.3829,92989.0
2020-03-30 15:40:00,249.01,250.36,248.74,249.41,142433.0,229.6781,230.9232,229.429,230.047,142433.0
2020-03-30 15:50:00,250.1,252.73,249.45,251.28,339953.0,230.6834,233.1093,230.0839,231.7718,339953.0
2020-03-31 09:30:00,243.48,250.33,243.0,247.85,267872.0,224.5774,230.8956,224.1346,228.6081,267872.0
2020-03-31 09:40:00,247.67,248.02,244.36,244.75,78105.0,228.4421,228.7649,225.3891,225.7488,78105.0
2020-03-31 09:50:00,244.68,245.95,243.7,244.38,100651.0,225.6842,226.8556,224.7803,225.4075,100651.0
2020-03-31 10:00:00,244.44,249.24,244.4,248.82,81232.0,225.4628,229.8902,225.426,229.5028,81232.0
2020-03-31 10:10:00,249.01,251.18,248.98,249.7,65451.0,229.6781,231.6796,229.6504,230.3145,65451.0
2020-03-31 10:20:00,249.69,250.25,246.27,247.46,79175.0,230.3053,230.8218,227.1508,228.2484,79175.0
2020-03-31 10:30:00,247.46,248.98,247.46,248.83,41994.0,228.2484,229.6504,228.2484,229.512,41994.0
2020-03-31 10:40:00,248.53,250.75,248.52,250.16,67250.0,229.2353,231.283,229.2261,230.7388,67250.0
2020-03-31 10:50:00,250.08,251.71,249.81,250.59,83799.0,230.665,232.1684,230.4159,231.1354,83799.0
2020-03-31 11:00:00,250.59,251.0,249.93,250.97,65998.0,231.1354,231.5136,230.5266,231.4859,65998.0
2020-03-31 11:10:00,251.1,251.5,250.1,250.23,54813.0,231.6058,231.9747,230.6834,230.8033,54813.0
2020-03-31 11:20:00,250.23,251.99,249.8,251.64,64647.0,230.8033,232.4267,230.4067,232.1039,64647.0
2020-03-31 11:30:00,251.65,253.27,251.51,251.66,70478.0,232.1131,233.6073,231.984,232.1223,70478.0
2020-03-31 11:40:00,251.59,252.58,251.48,252.23,50863.0,232.0578,232.9709,231.9563,232.6481,50863.0
2020-03-31 11:50:00,252.1,252.65,251.52,252.24,45509.0,232.5282,233.0355,231.9932,232.6573,45509.0
2020-03-31 12:00:00,252.21,252.44,251.52,251.8,44557.0,232.6296,232.8418,231.9932,232.2515,44557.0
2020-03-31 12:10:00,251.79,251.79,251.01,251.33,43383.0,232.2422,232.2422,231.5228,231.8179,43383.0
2020-03-31 12:20:00,251.27,252.17,251.07,251.81,98946.0,231.7626,232.5927,231.5781,232.2607,98946.0
2020-03-31 12:30:00,251.6,252.32,251.21,251.48,117072.0,232.067,232.7311,231.7073,231.9563,117072.0
2020-03-31 12:40:00,251.42,252.31,251.1,252.11,50991.0,231.901,232.7219,231.6058,232.5374,50991.0
2020-03-31 12:50:00,252.1,253.33,251.85,253.33,58212.0,232.5282,233.6627,232.2976,233.6627,58212.0
2020-03-31 13:00:00,253.31,254.36,253.14,254.08,66001.0,233.6442,234.6127,233.4874,234.3544,66001.0
2020-03-31 13:10:00,253.99,254.19,253.0,253.24,65219.0,234.2714,234.4559,233.3583,233.5797,65219.0
2020-03-31 13:20:00,253.21,253.68,251.38,252.76,63131.0,233.552,233.9855,231.8641,233.1369,63131.0
2020-03-31 13:30:00,252.7,253.62,252.16,252.72,55650.0,233.0816,233.9302,232.5835,233.1,55650.0
2020-03-31 13:40:00,252.73,253.32,252.7,253.19,66070.0,233.1093,233.6534,233.0816,233.5335,66070.0
2020-03-31 13:50:00,253.12,253.85,252.74,253.42,45865.0,233.469,234.1423,233.1185,233.7457,45865.0
2020-03-31 14:00:00,253.59,253.93,252.91,253.85,48499.0,233.9025,234.2161,233.2753,234.1423,48499.0
2020-03-31 14:10:00,253.94,254.53,252.47,252.94,69442.0,234.2253,234.7695,232.8694,233.3029,69442.0
2020-03-31 14:20:00,252.92,253.67,252.82,253.09,49433.0,233.2845,233.9763,233.1923,233.4413,49433.0
2020-03-31 14:30:00,253.05,253.9,252.72,253.43,37437.0,233.4044,234.1884,233.1,233.7549,37437.0
2020-03-31 14:40:00,253.41,253.84,252.81,253.25,41821.0,233.7365,234.1331,233.183,233.5889,41821.0
2020-03-31 14:50:00,253.33,253.96,252.25,252.83,49398.0,233.6627,234.2438,232.6665,233.2015,49398.0
2020-03-31 15:00:00,252.74,252.94,250.52,251.37,51223.0,233.1185,233.3029,231.0708,231.8548,51223.0
2020-03-31 15:10:00,251.19,251.72,249.53,250.24,82918.0,231.6888,232.1777,230.1577,230.8126,82918.0
2020-03-31 15:20:00,250.13,250.44,248.44,249.47,86763.0,230.7111,230.997,229.1523,230.1023,86763.0
2020-03-31 15:30:00,249.33,250.49,249.33,249.61,63361.0,229.9732,231.0432,229.9732,230.2315,63361.0
2020-03-31 15:40:00,249.69,250.3,248.23,248.73,102843.0,230.3053,230.8679,228.9586,229.4198,102843.0
2020-03-31 15:50:00,249.52,252.09,248.62,248.92,386213.0,230.1485,232.5189,229.3183,229.595,386213.0
2020-04-01 09:30:00,238.69,246.61,238.0,244.31,228381.0,220.1593,227.4644,219.5228,225.3429,228381.0
2020-04-01 09:40:00,244.31,244.31,239.52,240.45,103107.0,225.3429,225.3429,220.9248,221.7826,103107.0
2020-04-01 09:50:00,240.49,241.51,239.05,239.97,81812.0,221.8195,222.7603,220.4913,221.3399,81812.0
2020-04-01 10:00:00,239.77,241.49,238.43,239.45,51660.0,221.1554,222.7419,219.9194,220.8602,51660.0
2020-04-01 10:10:00,239.62,241.61,239.17,240.9,62479.0,221.0171,222.8526,220.602,222.1977,62479.0
2020-04-01 10:20:00,241.19,242.71,240.35,240.35,63336.0,222.4652,223.8672,221.6904,221.6904,63336.0
2020-04-01 10:30:00,240.54,243.41,240.31,242.31,65743.0,221.8656,224.5128,221.6535,223.4982,65743.0
2020-04-01 10:40:00,242.5,245.4,242.01,245.02,50228.0,223.6735,226.3483,223.2215,225.9978,50228.0
2020-04-01 10:50:00,245.07,245.07,241.63,243.51,36574.0,226.0439,226.0439,222.871,224.605,36574.0
2020-04-01 11:00:00,243.53,244.42,241.55,242.66,40733.0,224.6235,225.4444,222.7972,223.821,40733.0
2020-04-01 11:10:00,242.69,243.11,241.08,242.5,35608.0,223.8487,224.2361,222.3637,223.6735,35608.0
2020-04-01 11:20:00,242.36,242.38,240.1,241.0,40854.0,223.5443,223.5628,221.4598,222.2899,40854.0
2020-04-01 11:30:00,240.73,242.55,240.67,241.41,32866.0,222.0409,223.7196,221.9855,222.6681,32866.0
2020-04-01 11:40:00,241.27,241.49,239.89,240.73,33897.0,222.539,222.7419,221.2661,222.0409,33897.0
2020-04-01 11:50:00,240.72,241.27,240.2,240.56,30050.0,222.0317,222.539,221.552,221.8841,30050.0
2020-04-01 12:00:00,240.52,240.75,239.25,239.36,39630.0,221.8472,222.0593,220.6758,220.7772,39630.0
2020-04-01 12:10:00,239.4,239.67,238.5,238.63,43031.0,220.8141,221.0632,219.984,220.1039,43031.0
2020-04-01 12:20:00,238.68,239.38,237.59,237.9,51265.0,220.15,220.7957,219.1446,219.4306,51265.0
2020-04-01 12:30:00,237.89,238.85,237.63,238.17,46726.0,219.4214,220.3068,219.1815,219.6796,46726.0
2020-04-01 12:40:00,238.15,238.42,236.02,236.26,48179.0,219.6612,219.9102,217.6965,217.9179,48179.0
2020-04-01 12:50:00,236.27,237.59,236.11,237.02,52690.0,217.9271,219.1446,217.7795,218.6189,52690.0
2020-04-01 13:00:00,236.99,239.78,236.99,239.47,77214.0,218.5912,221.1646,218.5912,220.8787,77214.0
2020-04-01 13:10:00,239.39,240.3,238.72,239.38,53006.0,220.8049,221.6443,220.1869,220.7957,53006.0
2020-04-01 13:20:00,239.49,240.45,238.2,238.81,39008.0,220.8971,221.7826,219.7073,220.2699,39008.0
2020-04-01 13:30:00,238.7,239.16,237.84,238.95,44265.0,220.1685,220.5928,219.3752,220.3991,44265.0
2020-04-01 13:40:00,239.09,239.72,238.09,238.94,44100.0,220.5282,221.1093,219.6058,220.3898,44100.0
2020-04-01 13:50:00,238.84,238.84,237.82,238.74,48286.0,220.2976,220.2976,219.3568,220.2054,48286.0
2020-04-01 14:00:00,238.66,239.4,237.92,238.59,39972.0,220.1316,220.8141,219.449,220.067,39972.0
2020-04-01 14:10:00,238.7,238.92,238.0,238.56,40076.0,220.1685,220.3714,219.5228,220.0393,40076.0
2020-04-01 14:20:00,238.68,239.98,238.22,239.33,35876.0,220.15,221.3491,219.7257,220.7496,35876.0
2020-04-01 14:30:00,239.29,239.29,237.91,238.97,39994.0,220.7127,220.7127,219.4398,220.4175,39994.0
2020-04-01 14:40:00,238.86,238.86,238.06,238.11,39400.0,220.3161,220.3161,219.5782,219.6243,39400.0
2020-04-01 14:50:00,238.17,238.35,236.81,237.03,60029.0,219.6796,219.8456,218.4252,218.6281,60029.0
2020-04-01 15:00:00,237.04,237.9,236.85,237.06,47107.0,218.6373,219.4306,218.4621,218.6558,47107.0
2020-04-01 15:10:00,237.05,237.72,236.72,237.72,48653.0,218.6466,219.2646,218.3422,219.2646,48653.0
2020-04-01 15:20:00,237.68,237.74,236.56,236.56,59012.0,219.2277,219.283,218.1946,218.1946,59012.0
2020-04-01 15:30:00,236.58,237.84,236.3,236.56,87240.0,218.2131,219.3752,217.9548,218.1946,87240.0
2020-04-01 15:40:00,236.48,238.52,235.44,238.52,140744.0,218.1208,220.0024,217.1616,220.0024,140744.0
2020-04-01 15:50:00,238.34,238.4,235.78,237.33,411959.0,219.8364,219.8918,217.4752,218.9048,411959.0
2020-04-02 09:30:00,235.3,236.95,232.56,234.41,152776.0,217.0324,218.5543,214.5052,216.2115,152776.0
2020-04-02 09:40:00,234.41,235.63,227.36,229.99,89299.0,216.2115,217.3368,209.7089,212.1347,89299.0
2020-04-02 09:50:00,229.15,229.92,226.03,227.36,138673.0,211.3599,212.0701,208.4821,209.7089,138673.0
2020-04-02 10:00:00,227.3,230.11,226.32,230.11,132446.0,209.6535,212.2454,208.7496,212.2454,132446.0
2020-04-02 10:10:00,230.11,233.29,229.0,232.91,126618.0,212.2454,215.1785,211.2215,214.828,126618.0
2020-04-02 10:20:00,233.04,236.48,232.3,236.12,115068.0,214.9479,218.1208,214.2653,217.7888,115068.0
2020-04-02 10:30:00,236.12,241.44,235.5,241.24,76770.0,217.7888,222.6958,217.2169,222.5113,76770.0
2020-04-02 10:40:00,241.24,242.0,238.1,238.54,74062.0,222.5113,223.2123,219.6151,220.0209,74062.0
2020-04-02 10:50:00,238.11,238.67,236.16,238.04,53556.0,219.6243,220.1408,217.8257,219.5597,53556.0
2020-04-02 11:00:00,237.69,238.16,235.82,236.49,27673.0,219.2369,219.6704,217.5121,218.13,27673.0
2020-04-02 11:10:00,236.22,238.25,235.25,236.47,57464.0,217.881,219.7534,216.9863,218.1116,57464.0
2020-04-02 11:20:00,236.45,236.64,234.21,235.19,65098.0,218.0932,218.2684,216.0271,216.931,65098.0
2020-04-02 11:30:00,234.98,235.71,230.92,231.71,96378.0,216.7373,217.4106,212.9925,213.7211,96378.0
2020-04-02 11:40:00,231.52,233.86,231.29,232.84,69192.0,213.5459,215.7042,213.3338,214.7634,69192.0
2020-04-02 11:50:00,233.22,235.16,232.6,235.16,44584.0,215.1139,216.9033,214.542,216.9033,44584.0
2020-04-02 12:00:00,235.11,235.19,233.78,234.87,31280.0,216.8572,216.931,215.6304,216.6358,31280.0
2020-04-02 12:10:00,234.87,237.89,234.32,237.2,47787.0,216.6358,219.4214,216.1285,218.7849,47787.0
2020-04-02 12:20:00,237.34,237.92,236.16,236.75,38613.0,218.9141,219.449,217.8257,218.3699,38613.0
2020-04-02 12:30:00,236.71,237.35,236.37,237.2,41937.0,218.333,218.9233,218.0194,218.7849,41937.0
2020-04-02 12:40:00,237.31,237.35,234.19,234.89,68122.0,218.8864,218.9233,216.0086,216.6543,68122.0
2020-04-02 12:50:00,234.99,236.24,234.55,235.28,37074.0,216.7465,217.8995,216.3407,217.014,37074.0
2020-04-02 13:00:00,235.4,237.13,235.22,236.32,33523.0,217.1247,218.7204,216.9586,217.9732,33523.0
2020-04-02 13:10:00,236.09,236.22,234.55,235.05,30635.0,217.7611,217.881,216.3407,216.8018,30635.0
2020-04-02 13:20:00,235.02,235.62,234.27,234.57,24626.0,216.7742,217.3276,216.0824,216.3591,24626.0
2020-04-02 13:30:00,234.41,235.04,232.71,232.91,41209.0,216.2115,216.7926,214.6435,214.828,41209.0
2020-04-02 13:40:00,233.12,234.38,232.87,234.11,32663.0,215.0217,216.1839,214.7911,215.9348,32663.0
2020-04-02 13:50:00,234.07,235.59,233.3,234.48,47058.0,215.8979,217.2999,215.1877,216.2761,47058.0
2020-04-02 14:00:00,234.29,234.29,231.88,232.0,39841.0,216.1008,216.1008,213.8779,213.9886,39841.0
2020-04-02 14:10:00,232.06,232.81,230.65,230.98,46918.0,214.044,214.7357,212.7434,213.0478,46918.0
2020-04-02 14:20:00,231.08,233.4,229.52,233.09,73932.0,213.1401,215.2799,211.7012,214.994,73932.0
2020-04-02 14:30:00,232.99,234.11,232.22,233.36,45313.0,214.9018,215.9348,214.1916,215.243,45313.0
2020-04-02 14:40:00,233.48,233.8,232.5,233.8,28249.0,215.3537,215.6489,214.4498,215.6489,28249.0
2020-04-02 14:50:00,233.77,236.33,233.04,236.33,54576.0,215.6212,217.9825,214.9479,217.9825,54576.0
2020-04-02 15:00:00,236.5,236.81,234.78,236.63,41464.0,218.1393,218.4252,216.5528,218.2592,41464.0
2020-04-02 15:10:00,236.44,237.07,235.29,236.69,43012.0,218.0839,218.665,217.0232,218.3145,43012.0
2020-04-02 15:20:00,236.46,237.44,236.09,237.2,53658.0,218.1024,219.0063,217.7611,218.7849,53658.0
2020-04-02 15:30:00,237.16,237.55,235.86,236.31,71095.0,218.748,219.1078,217.549,217.964,71095.0
2020-04-02 15:40:00,236.41,238.43,235.99,236.38,112154.0,218.0563,219.9194,217.6689,218.0286,112154.0
2020-04-02 15:50:00,237.38,240.9,236.81,240.41,400392.0,218.951,222.1977,218.4252,221.7457,400392.0
2020-04-03 09:30:00,238.32,239.34,235.64,237.04,135230.0,219.818,220.7588,217.346,218.6373,135230.0
2020-04-03 09:40:00,237.11,237.13,234.79,234.79,91219.0,218.7019,218.7204,216.562,216.562,91219.0
2020-04-03 09:50:00,235.22,235.37,233.26,233.33,101834.0,216.9586,217.097,215.1508,215.2154,101834.0
2020-04-03 10:00:00,233.51,234.7,232.25,233.14,111750.0,215.3814,216.479,214.2192,215.0401,111750.0
2020-04-03 10:10:00,233.14,233.77,230.85,231.41,94712.0,215.0401,215.6212,212.9279,213.4444,94712.0
2020-04-03 10:20:00,231.36,233.36,231.3,232.98,74859.0,213.3983,215.243,213.343,214.8925,74859.0
2020-04-03 10:30:00,233.12,233.35,231.17,231.59,66262.0,215.0217,215.2338,213.2231,213.6105,66262.0
2020-04-03 10:40:00,231.49,232.89,231.47,232.4,79123.0,213.5182,214.8095,213.4998,214.3576,79123.0
2020-04-03 10:50:00,232.45,233.93,232.27,233.88,67888.0,214.4037,215.7688,214.2377,215.7227,67888.0
2020-04-03 11:00:00,233.79,235.82,233.79,234.92,70048.0,215.6397,217.5121,215.6397,216.6819,70048.0
2020-04-03 11:10:00,234.8,235.53,232.36,232.78,34504.0,216.5713,217.2446,214.3207,214.7081,34504.0
2020-04-03 11:20:00,232.85,233.34,231.25,232.89,62518.0,214.7726,215.2246,213.2969,214.8095,62518.0
2020-04-03 11:30:00,232.87,234.63,231.52,234.49,52556.0,214.7911,216.4144,213.5459,216.2853,52556.0
2020-04-03 11:40:00,234.48,234.48,231.86,232.13,49214.0,216.2761,216.2761,213.8595,214.1085,49214.0
2020-04-03 11:50:00,232.21,232.47,231.21,232.03,34568.0,214.1823,214.4221,213.26,214.0163,34568.0
2020-04-03 12:00:00,232.07,232.41,231.35,231.71,39610.0,214.0532,214.3668,213.3891,213.7211,39610.0
2020-04-03 12:10:00,231.8,232.27,231.1,231.64,35664.0,213.8042,214.2377,213.1585,213.6566,35664.0
2020-04-03 12:20:00,231.55,232.1,231.16,231.84,50919.0,213.5736,214.0809,213.2138,213.8411,50919.0
2020-04-03 12:30:00,231.87,232.34,231.21,231.66,57271.0,213.8687,214.3022,213.26,213.675,57271.0
2020-04-03 12:40:00,231.61,231.78,230.04,230.19,45295.0,213.6289,213.7857,212.1808,212.3192,45295.0
2020-04-03 12:50:00,230.21,230.75,229.84,229.85,47811.0,212.3376,212.8357,211.9963,212.0055,47811.0
2020-04-03 13:00:00,230.07,230.65,229.41,230.44,36333.0,212.2085,212.7434,211.5997,212.5497,36333.0
2020-04-03 13:10:00,230.3,230.76,229.16,229.5,54085.0,212.4206,212.8449,211.3691,211.6827,54085.0
2020-04-03 13:20:00,229.51,229.72,227.8,227.97,62141.0,211.6919,211.8856,210.1147,210.2715,62141.0
2020-04-03 13:30:00,227.88,228.47,227.37,228.01,40166.0,210.1885,210.7327,209.7181,210.3084,40166.0
2020-04-03 13:40:00,227.95,229.15,227.74,228.48,54211.0,210.2531,211.3599,210.0594,210.7419,54211.0
2020-04-03 13:50:00,228.57,229.81,228.48,229.75,52352.0,210.8249,211.9687,210.7419,211.9133,52352.0
2020-04-03 14:00:00,229.78,230.48,229.66,229.9,75450.0,211.941,212.5866,211.8303,212.0517,75450.0
2020-04-03 14:10:00,230.23,230.23,228.33,228.39,54424.0,212.356,212.356,210.6036,210.6589,54424.0
2020-04-03 14:20:00,228.54,229.48,228.33,229.39,37807.0,210.7972,211.6643,210.6036,211.5813,37807.0
2020-04-03 14:30:00,229.29,229.38,227.81,228.28,49725.0,211.489,211.572,210.1239,210.5574,49725.0
2020-04-03 14:40:00,228.41,228.58,227.5,228.57,55524.0,210.6773,210.8341,209.838,210.8249,55524.0
2020-04-03 14:50:00,228.58,230.36,228.15,229.92,174495.0,210.8341,212.476,210.4375,212.0701,174495.0
2020-04-03 15:00:00,229.95,230.49,229.41,229.97,103356.0,212.0978,212.5959,211.5997,212.1162,103356.0
2020-04-03 15:10:00,229.87,229.87,228.41,229.12,39827.0,212.024,212.024,210.6773,211.3322,39827.0
2020-04-03 15:20:00,229.29,229.43,228.46,229.32,45713.0,211.489,211.6182,210.7235,211.5167,45713.0
2020-04-03 15:30:00,229.15,229.94,228.6,228.71,56751.0,211.3599,212.0886,210.8526,210.9541,56751.0
2020-04-03 15:40:00,228.83,230.2,227.27,229.64,112314.0,211.0647,212.3284,209.6258,211.8118,112314.0
2020-04-03 15:50:00,230.5,231.67,227.66,229.49,324215.0,212.6051,213.6843,209.9856,211.6735,324215.0
2020-04-06 09:30:00,240.0,240.71,235.12,237.7,199429.0,221.3675,222.0224,216.8664,219.2461,199429.0
2020-04-06 09:40:00,237.48,238.5,236.4,237.62,154519.0,219.0432,219.984,218.047,219.1723,154519.0
2020-04-06 09:50:00,237.62,238.5,237.01,237.51,126341.0,219.1723,219.984,218.6097,219.0709,126341.0
2020-04-06 10:00:00,237.59,239.15,236.66,238.25,170239.0,219.1446,220.5835,218.2869,219.7534,170239.0
2020-04-06 10:10:00,238.15,238.27,236.29,237.62,138803.0,219.6612,219.7719,217.9456,219.1723,138803.0
2020-04-06 10:20:00,237.47,238.22,236.72,236.95,152889.0,219.034,219.7257,218.3422,218.5543,152889.0
2020-04-06 10:30:00,236.99,237.54,236.11,237.18,161776.0,218.5912,219.0985,217.7795,218.7665,161776.0
2020-04-06 10:40:00,237.14,237.52,236.14,236.35,124690.0,218.7296,219.0801,217.8072,218.0009,124690.0
2020-04-06 10:50:00,236.26,237.42,236.07,237.14,87169.0,217.9179,218.9878,217.7427,218.7296,87169.0
2020-04-06 11:00:00,237.15,238.58,236.84,238.5,253469.0,218.7388,220.0578,218.4529,219.984,253469.0
2020-04-06 11:10:00,238.5,238.65,238.01,238.33,113044.0,219.984,220.1224,219.532,219.8272,113044.0
2020-04-06 11:20:00,238.38,238.58,238.22,238.55,97935.0,219.8733,220.0578,219.7257,220.0301,97935.0
2020-04-06 11:30:00,238.42,238.62,237.94,237.94,93488.0,219.9102,220.0947,219.4675,219.4675,93488.0
2020-04-06 11:40:00,238.2,239.88,238.2,239.69,99784.0,219.7073,221.2569,219.7073,221.0816,99784.0
2020-04-06 11:50:00,239.74,240.35,239.5,240.34,36328.0,221.1277,221.6904,220.9064,221.6812,36328.0
2020-04-06 12:00:00,240.35,241.23,239.79,241.23,31156.0,221.6904,222.5021,221.1739,222.5021,31156.0
2020-04-06 12:10:00,241.24,243.6,241.06,243.05,73135.0,222.5113,224.6881,222.3453,224.1808,73135.0
2020-04-06 12:20:00,243.04,244.45,242.9,243.96,68768.0,224.1715,225.4721,224.0424,225.0201,68768.0
2020-04-06 12:30:00,243.95,245.94,243.9,244.87,84518.0,225.0109,226.8464,224.9648,225.8595,84518.0
2020-04-06 12:40:00,244.57,244.88,243.76,244.46,36620.0,225.5828,225.8687,224.8356,225.4813,36620.0
2020-04-06 12:50:00,244.16,245.75,243.62,245.75,91459.0,225.2046,226.6711,224.7065,226.6711,91459.0
2020-04-06 13:00:00,245.57,245.93,244.74,245.21,36312.0,226.5051,226.8372,225.7396,226.1731,36312.0
2020-04-06 13:10:00,245.23,245.7,244.31,244.31,24277.0,226.1915,226.625,225.3429,225.3429,24277.0
2020-04-06 13:20:00,244.41,245.26,244.05,244.9,31201.0,225.4352,226.2192,225.1031,225.8871,31201.0
2020-04-06 13:30:00,244.89,244.89,243.43,243.85,51904.0,225.8779,225.8779,224.5313,224.9187,51904.0
2020-04-06 13:40:00,243.85,245.49,243.85,244.85,31759.0,224.9187,226.4313,224.9187,225.841,31759.0
2020-04-06 13:50:00,244.89,245.42,244.41,245.11,34711.0,225.8779,226.3668,225.4352,226.0808,34711.0
2020-04-06 14:00:00,245.01,245.12,243.34,243.47,28247.0,225.9886,226.0901,224.4482,224.5682,28247.0
2020-04-06 14:10:00,243.39,243.87,242.92,243.57,28972.0,224.4944,224.9371,224.0609,224.6604,28972.0
2020-04-06 14:20:00,243.58,244.17,243.46,243.51,33348.0,224.6696,225.2138,224.5589,224.605,33348.0
2020-04-06 14:30:00,243.49,244.18,243.49,243.99,27055.0,224.5866,225.223,224.5866,225.0478,27055.0
2020-04-06 14:40:00,243.9,244.65,243.85,244.06,43141.0,224.9648,225.6565,224.9187,225.1123,43141.0
2020-04-06 14:50:00,243.97,245.11,243.82,244.77,28712.0,225.0293,226.0808,224.891,225.7672,28712.0
2020-04-06 15:00:00,244.76,245.27,243.62,245.25,42557.0,225.758,226.2284,224.7065,226.21,42557.0
2020-04-06 15:10:00,245.19,245.45,243.62,243.62,67140.0,226.1546,226.3944,224.7065,224.7065,67140.0
2020-04-06 15:20:00,243.76,244.78,243.45,244.66,54548.0,224.8356,225.7765,224.5497,225.6658,54548.0
2020-04-06 15:30:00,244.76,246.02,244.67,245.22,92064.0,225.758,226.9202,225.675,226.1823,92064.0
2020-04-06 15:40:00,245.21,245.59,243.99,244.63,104034.0,226.1731,226.5236,225.0478,225.6381,104034.0
2020-04-06 15:50:00,244.78,249.29,244.72,248.26,760327.0,225.7765,229.9363,225.7211,228.9863,760327.0
2020-04-07 09:30:00,259.81,266.71,253.51,254.2,461923.0,239.6396,246.0039,233.8287,234.4651,461923.0
2020-04-07 09:40:00,253.96,256.98,253.5,255.5,140378.0,234.2438,237.0293,233.8195,235.6642,140378.0
2020-04-07 09:50:00,255.47,259.37,255.16,258.45,116872.0,235.6365,239.2338,235.3506,238.3852,116872.0
2020-04-07 10:00:00,258.44,258.59,253.94,254.11,106625.0,238.376,238.5143,234.2253,234.3821,106625.0
2020-04-07 10:10:00,254.0,255.35,252.21,254.09,65325.0,234.2807,235.5258,232.6296,234.3637,65325.0
2020-04-07 10:20:00,253.82,255.0,252.87,254.28,62067.0,234.1146,235.203,233.2384,234.5389,62067.0
2020-04-07 10:30:00,254.4,255.92,254.39,254.66,74615.0,234.6496,236.0516,234.6404,234.8894,74615.0
2020-04-07 10:40:00,254.49,255.41,253.07,253.54,78760.0,234.7326,235.5812,233.4229,233.8564,78760.0
2020-04-07 10:50:00,253.53,254.96,252.42,253.89,90230.0,233.8471,235.1661,232.8233,234.1792,90230.0
2020-04-07 11:00:00,253.69,254.49,252.45,254.41,45833.0,233.9947,234.7326,232.851,234.6588,45833.0
2020-04-07 11:10:00,254.23,254.78,253.82,254.62,50810.0,234.4928,235.0001,234.1146,234.8525,50810.0
2020-04-07 11:20:00,254.58,255.58,253.77,255.14,81987.0,234.8156,235.738,234.0685,235.3322,81987.0
2020-04-07 11:30:00,255.04,256.24,255.01,255.93,42614.0,235.2399,236.3468,235.2122,236.0608,42614.0
2020-04-07 11:40:00,255.93,256.04,254.96,255.21,40125.0,236.0608,236.1623,235.1661,235.3967,40125.0
2020-04-07 11:50:00,255.04,255.04,252.02,253.12,61289.0,235.2399,235.2399,232.4544,233.469,61289.0
2020-04-07 12:00:00,253.37,255.0,252.77,254.76,46409.0,233.6996,235.203,233.1461,234.9817,46409.0
2020-04-07 12:10:00,254.59,254.93,253.14,253.54,59713.0,234.8249,235.1385,233.4874,233.8564,59713.0
2020-04-07 12:20:00,253.55,254.39,251.76,253.3,62906.0,233.8656,234.6404,232.2146,233.635,62906.0
2020-04-07 12:30:00,253.7,254.35,252.1,253.07,64928.0,234.0039,234.6035,232.5282,233.4229,64928.0
2020-04-07 12:40:00,253.15,254.85,252.99,254.64,30608.0,233.4966,235.0647,233.3491,234.871,30608.0
2020-04-07 12:50:00,254.67,255.31,254.24,254.44,36062.0,234.8986,235.489,234.502,234.6865,36062.0
2020-04-07 13:00:00,254.87,255.35,254.13,254.6,27172.0,235.0831,235.5258,234.4006,234.8341,27172.0
2020-04-07 13:10:00,254.79,255.13,253.76,254.94,26887.0,235.0093,235.3229,234.0593,235.1477,26887.0
2020-04-07 13:20:00,254.93,255.55,254.44,255.1,37772.0,235.1385,235.7103,234.6865,235.2953,37772.0
2020-04-07 13:30:00,255.3,255.46,254.3,254.88,32813.0,235.4797,235.6273,234.5574,235.0923,32813.0
2020-04-07 13:40:00,254.83,256.28,254.5,255.33,62491.0,235.0462,236.3836,234.7418,235.5074,62491.0
2020-04-07 13:50:00,254.87,255.7,254.86,254.96,45283.0,235.0831,235.8487,235.0739,235.1661,45283.0
2020-04-07 14:00:00,255.05,255.3,254.75,255.11,68502.0,235.2491,235.4797,234.9724,235.3045,68502.0
2020-04-07 14:10:00,255.08,255.1,252.78,252.98,44161.0,235.2768,235.2953,233.1554,233.3398,44161.0
2020-04-07 14:20:00,253.09,254.93,252.95,254.19,37077.0,233.4413,235.1385,233.3122,234.4559,37077.0
2020-04-07 14:30:00,254.19,254.8,252.75,252.98,51735.0,234.4559,235.0185,233.1277,233.3398,51735.0
2020-04-07 14:40:00,252.9,253.18,252.16,252.17,55094.0,233.2661,233.5243,232.5835,232.5927,55094.0
2020-04-07 14:50:00,252.16,252.38,250.24,251.38,69878.0,232.5835,232.7864,230.8126,231.8641,69878.0
2020-04-07 15:00:00,251.33,252.52,251.13,252.13,76354.0,231.8179,232.9156,231.6335,232.5558,76354.0
2020-04-07 15:10:00,252.42,252.96,249.78,249.82,80186.0,232.8233,233.3214,230.3883,230.4252,80186.0
2020-04-07 15:20:00,249.9,250.25,247.51,247.51,74974.0,230.499,230.8218,228.2945,228.2945,74974.0
2020-04-07 15:30:00,247.7,249.0,246.54,248.83,122667.0,228.4698,229.6688,227.3998,229.512,122667.0
2020-04-07 15:40:00,249.0,251.9,248.94,251.9,103034.0,229.6688,232.3437,229.6135,232.3437,103034.0
2020-04-07 15:50:00,251.68,251.68,247.3,247.62,291909.0,232.1408,232.1408,228.1008,228.396,291909.0
2020-04-08 09:30:00,247.69,251.3,247.15,249.35,116478.0,228.4605,231.7903,227.9625,229.9917,116478.0
2020-04-08 09:40:00,249.17,250.75,248.65,249.3,37351.0,229.8256,231.283,229.346,229.9455,37351.0
2020-04-08 09:50:00,249.89,250.76,247.27,247.98,74137.0,230.4897,231.2922,228.0731,228.728,74137.0
2020-04-08 10:00:00,247.98,248.95,246.26,246.89,54069.0,228.728,229.6227,227.1416,227.7226,54069.0
2020-04-08 10:10:00,246.73,249.5,246.73,249.35,54927.0,227.5751,230.13,227.5751,229.9917,54927.0
2020-04-08 10:20:00,249.4,250.5,248.54,249.43,37313.0,230.0378,231.0524,229.2445,230.0654,37313.0
2020-04-08 10:30:00,249.65,249.88,248.39,248.39,34349.0,230.2684,230.4805,229.1062,229.1062,34349.0
2020-04-08 10:40:00,248.43,249.36,247.77,249.36,45919.0,229.1431,230.0009,228.5343,230.0009,45919.0
2020-04-08 10:50:00,249.19,251.39,249.16,251.37,44677.0,229.8441,231.8733,229.8164,231.8548,44677.0
2020-04-08 11:00:00,251.48,251.48,249.02,249.93,32914.0,231.9563,231.9563,229.6873,230.5266,32914.0
2020-04-08 11:10:00,249.92,250.94,249.64,250.58,28648.0,230.5174,231.4582,230.2591,231.1262,28648.0
2020-04-08 11:20:00,250.35,252.73,250.35,252.58,139292.0,230.914,233.1093,230.914,232.9709,139292.0
2020-04-08 11:30:00,252.67,257.83,252.39,257.55,167777.0,233.0539,237.8133,232.7956,237.5551,167777.0
2020-04-08 11:40:00,257.44,260.1,256.66,258.98,202731.0,237.4536,239.9071,236.7341,238.874,202731.0
2020-04-08 11:50:00,259.03,259.72,257.21,258.37,118203.0,238.9202,239.5566,237.2414,238.3114,118203.0
2020-04-08 12:00:00,258.37,258.47,257.0,257.53,113352.0,238.3114,238.4036,237.0478,237.5366,113352.0
2020-04-08 12:10:00,257.58,259.14,256.9,258.67,73680.0,237.5827,239.0216,236.9555,238.5881,73680.0
2020-04-08 12:20:00,258.57,259.4,258.38,258.54,62398.0,238.4959,239.2614,238.3206,238.4682,62398.0
2020-04-08 12:30:00,258.5,259.29,257.74,258.96,159100.0,238.4313,239.16,237.7303,238.8556,159100.0
2020-04-08 12:40:00,258.73,260.18,257.35,260.0,78315.0,238.6434,239.9809,237.3706,239.8148,78315.0
2020-04-08 12:50:00,259.99,260.74,259.0,260.34,58278.0,239.8056,240.4974,238.8925,240.1284,58278.0
2020-04-08 13:00:00,260.39,260.74,259.8,260.0,36546.0,240.1746,240.4974,239.6304,239.8148,36546.0
2020-04-08 13:10:00,260.0,260.38,259.28,259.82,39272.0,239.8148,240.1653,239.1507,239.6488,39272.0
2020-04-08 13:20:00,259.94,260.5,259.63,259.77,30387.0,239.7595,240.276,239.4736,239.6027,30387.0
2020-04-08 13:30:00,259.59,259.96,258.51,259.24,37441.0,239.4367,239.7779,238.4405,239.1138,37441.0
2020-04-08 13:40:00,259.21,259.87,258.86,259.08,36910.0,239.0862,239.6949,238.7633,238.9663,36910.0
2020-04-08 13:50:00,259.26,259.68,258.12,259.41,41514.0,239.1323,239.5197,238.0808,239.2706,41514.0
2020-04-08 14:00:00,259.53,263.77,259.53,263.77,120939.0,239.3813,243.2922,239.3813,243.2922,120939.0
2020-04-08 14:10:00,263.8,266.14,262.84,264.81,102000.0,243.3198,245.4782,242.4344,244.2514,102000.0
2020-04-08 14:20:00,265.2,266.84,264.15,265.49,114124.0,244.6111,246.1238,243.6427,244.8786,114124.0
2020-04-08 14:30:00,265.45,266.79,265.38,266.75,86856.0,244.8417,246.0777,244.7772,246.0408,86856.0
2020-04-08 14:40:00,266.73,266.98,265.23,266.04,108499.0,246.0224,246.253,244.6388,245.3859,108499.0
2020-04-08 14:50:00,266.06,267.38,266.06,267.27,83729.0,245.4044,246.6219,245.4044,246.5204,83729.0
2020-04-08 15:00:00,267.22,268.49,266.82,267.92,147320.0,246.4743,247.6457,246.1054,247.12,147320.0
2020-04-08 15:10:00,267.91,268.1,266.67,267.21,121772.0,247.1107,247.286,245.967,246.4651,121772.0
2020-04-08 15:20:00,267.24,267.81,266.37,267.09,172645.0,246.4928,247.0185,245.6903,246.3544,172645.0
2020-04-08 15:30:00,267.12,267.99,266.22,266.85,213699.0,246.3821,247.1845,245.552,246.133,213699.0
2020-04-08 15:40:00,266.78,268.25,265.53,267.39,215356.0,246.0685,247.4244,244.9155,246.6311,215356.0
2020-04-08 15:50:00,267.39,269.16,267.04,267.83,573575.0,246.6311,248.2637,246.3083,247.037,573575.0
2020-04-09 09:30:00,265.0,267.66,263.78,264.93,262856.0,244.4267,246.8802,243.3014,244.3621,262856.0
2020-04-09 09:40:00,265.2,266.33,263.53,263.97,95459.0,244.6111,245.6534,243.0708,243.4766,95459.0
2020-04-09 09:50:00,263.92,266.53,263.23,266.16,95429.0,243.4305,245.8379,242.7941,245.4966,95429.0
2020-04-09 10:00:00,266.16,267.03,264.0,265.49,128112.0,245.4966,246.2991,243.5043,244.8786,128112.0
2020-04-09 10:10:00,265.46,265.49,262.03,262.38,94219.0,244.851,244.8786,241.6872,242.0101,94219.0
2020-04-09 10:20:00,262.38,266.77,261.6,266.54,93627.0,242.0101,246.0593,241.2906,245.8471,93627.0
2020-04-09 10:30:00,266.73,266.73,263.42,263.71,73293.0,246.0224,246.0224,242.9693,243.2368,73293.0
2020-04-09 10:40:00,263.66,263.78,262.07,262.69,60981.0,243.1907,243.3014,241.7241,242.296,60981.0
2020-04-09 10:50:00,262.62,264.37,262.14,264.11,73728.0,242.2314,243.8456,241.7887,243.6058,73728.0
2020-04-09 11:00:00,264.11,264.11,262.67,263.98,72843.0,243.6058,243.6058,242.2776,243.4859,72843.0
2020-04-09 11:10:00,264.12,264.65,263.8,264.56,44789.0,243.615,244.1038,243.3198,244.0208,44789.0
2020-04-09 11:20:00,264.65,265.19,263.38,264.69,41641.0,244.1038,244.6019,242.9324,244.1407,41641.0
2020-04-09 11:30:00,264.69,266.85,264.6,266.57,51263.0,244.1407,246.133,244.0577,245.8748,51263.0
2020-04-09 11:40:00,266.6,268.54,266.43,268.51,56264.0,245.9025,247.6918,245.7457,247.6642,56264.0
2020-04-09 11:50:00,268.52,268.69,266.52,268.51,57868.0,247.6734,247.8302,245.8287,247.6642,57868.0
2020-04-09 12:00:00,268.37,268.87,267.29,267.91,36032.0,247.535,247.9962,246.5389,247.1107,36032.0
2020-04-09 12:10:00,267.96,268.95,267.19,268.95,46695.0,247.1569,248.07,246.4466,248.07,46695.0
2020-04-09 12:20:00,268.94,270.4,267.95,267.95,116125.0,248.0608,249.4074,247.1476,247.1476,116125.0
2020-04-09 12:30:00,267.86,267.86,266.76,267.07,75064.0,247.0646,247.0646,246.05,246.336,75064.0
2020-04-09 12:40:00,266.95,268.2,266.79,267.56,34444.0,246.2253,247.3782,246.0777,246.7879,34444.0
2020-04-09 12:50:00,267.47,268.32,267.27,267.89,48500.0,246.7049,247.4889,246.5204,247.0923,48500.0
2020-04-09 13:00:00,267.89,268.06,266.59,266.96,34209.0,247.0923,247.2491,245.8932,246.2345,34209.0
2020-04-09 13:10:00,267.12,267.12,265.5,266.25,59532.0,246.3821,246.3821,244.8879,245.5796,59532.0
2020-04-09 13:20:00,266.1,266.54,265.59,266.35,46261.0,245.4413,245.8471,244.9709,245.6719,46261.0
2020-04-09 13:30:00,266.39,266.72,264.73,265.28,46466.0,245.7088,246.0131,244.1776,244.6849,46466.0
2020-04-09 13:40:00,265.14,266.08,264.6,264.96,32112.0,244.5558,245.4228,244.0577,244.3898,32112.0
2020-04-09 13:50:00,264.94,266.23,264.44,266.05,52421.0,244.3713,245.5612,243.9101,245.3952,52421.0
2020-04-09 14:00:00,266.1,266.24,264.55,265.0,55028.0,245.4413,245.5704,244.0116,244.4267,55028.0
2020-04-09 14:10:00,264.91,264.96,263.73,263.91,61797.0,244.3437,244.3898,243.2553,243.4213,61797.0
2020-04-09 14:20:00,263.91,264.51,263.21,263.31,66438.0,243.4213,243.9747,242.7756,242.8679,66438.0
2020-04-09 14:30:00,263.46,264.53,263.33,264.29,75267.0,243.0062,243.9932,242.8863,243.7718,75267.0
2020-04-09 14:40:00,264.45,264.65,262.65,263.06,46234.0,243.9194,244.1038,242.2591,242.6373,46234.0
2020-04-09 14:50:00,263.16,263.27,262.0,262.95,52209.0,242.7295,242.831,241.6596,242.5358,52209.0
2020-04-09 15:00:00,262.88,263.46,261.63,263.46,75067.0,242.4713,243.0062,241.3183,243.0062,75067.0
2020-04-09 15:10:00,263.45,263.95,262.52,262.79,78631.0,242.997,243.4582,242.1392,242.3882,78631.0
2020-04-09 15:20:00,262.92,263.91,262.68,263.91,84718.0,242.5081,243.4213,242.2868,243.4213,84718.0
2020-04-09 15:30:00,263.91,265.37,263.37,264.28,89773.0,243.4213,244.7679,242.9232,243.7626,89773.0
2020-04-09 15:40:00,264.21,264.3,262.29,262.91,190619.0,243.698,243.781,241.9271,242.4989,190619.0
2020-04-09 15:50:00,263.33,265.29,262.61,264.13,350349.0,242.8863,244.6942,242.2222,243.6242,350349.0
2020-04-13 09:30:00,262.06,264.95,261.1,263.67,124691.0,241.7149,244.3806,240.8294,243.1999,124691.0
2020-04-13 09:40:00,263.24,263.7,261.25,262.45,80359.0,242.8033,243.2276,240.9678,242.0746,80359.0
2020-04-13 09:50:00,262.29,262.85,261.25,262.1,54733.0,241.9271,242.4436,240.9678,241.7518,54733.0
2020-04-13 10:00:00,262.21,264.29,262.02,264.07,55261.0,241.8533,243.7718,241.678,243.5689,55261.0
2020-04-13 10:10:00,264.43,264.96,262.41,262.41,41850.0,243.9009,244.3898,242.0377,242.0377,41850.0
2020-04-13 10:20:00,262.53,263.0,261.53,262.28,45536.0,242.1484,242.5819,241.2261,241.9178,45536.0
2020-04-13 10:30:00,262.07,262.21,260.26,260.85,29119.0,241.7241,241.8533,240.0547,240.5989,29119.0
2020-04-13 10:40:00,260.88,261.23,260.42,260.66,44256.0,240.6265,240.9494,240.2022,240.4236,44256.0
2020-04-13 10:50:00,260.75,261.62,260.53,261.15,24996.0,240.5066,241.3091,240.3037,240.8756,24996.0
2020-04-13 11:00:00,261.16,261.45,260.12,260.49,40734.0,240.8848,241.1523,239.9255,240.2668,40734.0
2020-04-13 11:10:00,260.66,261.69,259.1,259.46,58291.0,240.4236,241.3736,238.9847,239.3168,58291.0
2020-04-13 11:20:00,259.45,260.58,259.41,260.0,63154.0,239.3075,240.3498,239.2706,239.8148,63154.0
2020-04-13 11:30:00,260.0,260.57,258.93,259.21,48180.0,239.8148,240.3406,238.8279,239.0862,48180.0
2020-04-13 11:40:00,259.19,260.32,258.18,260.19,26965.0,239.0677,240.11,238.1361,239.9901,26965.0
2020-04-13 11:50:00,260.29,260.29,259.36,259.5,27075.0,240.0823,240.0823,239.2245,239.3537,27075.0
2020-04-13 12:00:00,259.42,261.1,259.22,260.79,35024.0,239.2799,240.8294,239.0954,240.5435,35024.0
2020-04-13 12:10:00,260.88,261.55,260.34,261.16,48017.0,240.6265,241.2445,240.1284,240.8848,48017.0
2020-04-13 12:20:00,261.15,261.29,260.59,260.88,32568.0,240.8756,241.0047,240.359,240.6265,32568.0
2020-04-13 12:30:00,260.91,260.98,260.39,260.65,31121.0,240.6542,240.7188,240.1746,240.4144,31121.0
2020-04-13 12:40:00,260.8,260.99,260.17,260.25,16782.0,240.5527,240.728,239.9716,240.0454,16782.0
2020-04-13 12:50:00,260.23,260.24,259.01,259.66,24224.0,240.027,240.0362,238.9017,239.5012,24224.0
2020-04-13 13:00:00,259.54,259.78,259.01,259.64,37307.0,239.3906,239.6119,238.9017,239.4828,37307.0
2020-04-13 13:10:00,259.82,259.94,258.85,259.94,48466.0,239.6488,239.7595,238.7541,239.7595,48466.0
2020-04-13 13:20:00,259.81,259.91,259.05,259.13,18219.0,239.6396,239.7318,238.9386,239.0124,18219.0
2020-04-13 13:30:00,259.07,260.74,259.0,260.38,37801.0,238.957,240.4974,238.8925,240.1653,37801.0
2020-04-13 13:40:00,260.1,261.38,260.04,261.31,20804.0,239.9071,241.0877,239.8517,241.0231,20804.0
2020-04-13 13:50:00,261.27,262.22,261.27,261.92,24078.0,240.9862,241.8625,240.9862,241.5858,24078.0
2020-04-13 14:00:00,261.88,262.38,261.43,261.47,27866.0,241.5489,242.0101,241.1338,241.1707,27866.0
2020-04-13 14:10:00,261.37,261.76,260.61,261.75,32430.0,241.0785,241.4382,240.3775,241.429,32430.0
2020-04-13 14:20:00,261.71,261.99,261.2,261.48,33360.0,241.3921,241.6504,240.9217,241.1799,33360.0
2020-04-13 14:30:00,261.73,262.24,261.61,261.71,25774.0,241.4105,241.8809,241.2999,241.3921,25774.0
2020-04-13 14:40:00,261.77,262.79,261.4,262.65,29612.0,241.4474,242.3882,241.1062,242.2591,29612.0
2020-04-13 14:50:00,262.65,263.33,262.13,263.29,36407.0,242.2591,242.8863,241.7795,242.8494,36407.0
2020-04-13 15:00:00,263.3,263.32,262.12,262.64,36052.0,242.8586,242.8771,241.7703,242.2499,36052.0
2020-04-13 15:10:00,262.69,263.12,262.09,262.92,38593.0,242.296,242.6926,241.7426,242.5081,38593.0
2020-04-13 15:20:00,262.74,263.06,262.28,262.89,48106.0,242.3421,242.6373,241.9178,242.4805,48106.0
2020-04-13 15:30:00,262.77,263.58,262.22,262.49,76947.0,242.3698,243.1169,241.8625,242.1115,76947.0
2020-04-13 15:40:00,262.61,263.84,262.1,263.6,62407.0,242.2222,243.3567,241.7518,243.1354,62407.0
2020-04-13 15:50:00,263.54,264.0,262.41,263.22,170192.0,243.08,243.5043,242.0377,242.7849,170192.0
2020-04-14 09:30:00,269.0,270.39,267.0,269.29,175114.0,248.1161,249.3982,246.2714,248.3836,175114.0
2020-04-14 09:40:00,269.34,272.0,269.14,271.5,128678.0,248.4297,250.8832,248.2453,250.422,128678.0
2020-04-14 09:50:00,271.4,271.78,269.35,270.46,78079.0,250.3298,250.6803,248.439,249.4628,78079.0
2020-04-14 10:00:00,270.59,270.79,269.59,270.18,71785.0,249.5827,249.7672,248.6603,249.2045,71785.0
2020-04-14 10:10:00,270.01,271.75,270.0,271.54,73974.0,249.0477,250.6526,249.0385,250.4589,73974.0
2020-04-14 10:20:00,271.72,272.0,271.19,271.41,68785.0,250.625,250.8832,250.1361,250.339,68785.0
2020-04-14 10:30:00,271.49,271.9,270.58,271.42,115838.0,250.4128,250.791,249.5735,250.3483,115838.0
2020-04-14 10:40:00,271.48,271.53,270.55,271.44,99270.0,250.4036,250.4497,249.5458,250.3667,99270.0
2020-04-14 10:50:00,271.5,271.74,270.26,270.84,54335.0,250.422,250.6434,249.2783,249.8133,54335.0
2020-04-14 11:00:00,270.86,271.76,270.33,271.58,85068.0,249.8317,250.6619,249.3429,250.4958,85068.0
2020-04-14 11:10:00,271.59,271.67,270.08,270.08,75855.0,250.5051,250.5788,249.1123,249.1123,75855.0
2020-04-14 11:20:00,270.17,271.74,270.1,271.2,71571.0,249.1953,250.6434,249.1307,250.1453,71571.0
2020-04-14 11:30:00,271.19,271.36,270.38,270.94,49918.0,250.1361,250.2929,249.389,249.9055,49918.0
2020-04-14 11:40:00,271.0,271.88,270.58,271.72,35922.0,249.9609,250.7725,249.5735,250.625,35922.0
2020-04-14 11:50:00,271.71,271.95,270.72,270.85,74486.0,250.6157,250.8371,249.7026,249.8225,74486.0
2020-04-14 12:00:00,270.95,272.12,270.9,272.01,57609.0,249.9147,250.9939,249.8686,250.8924,57609.0
2020-04-14 12:10:00,271.99,272.5,271.5,272.45,57170.0,250.874,251.3444,250.422,251.2983,57170.0
2020-04-14 12:20:00,272.38,272.49,271.35,271.71,37710.0,251.2337,251.3352,250.2837,250.6157,37710.0
2020-04-14 12:30:00,271.81,271.94,270.54,271.47,42301.0,250.708,250.8279,249.5366,250.3944,42301.0
2020-04-14 12:40:00,271.42,271.78,270.9,271.17,62001.0,250.3483,250.6803,249.8686,250.1177,62001.0
2020-04-14 12:50:00,271.16,273.07,271.16,271.68,73210.0,250.1084,251.8702,250.1084,250.5881,73210.0
2020-04-14 13:00:00,271.85,271.87,270.73,270.99,25642.0,250.7449,250.7633,249.7118,249.9516,25642.0
2020-04-14 13:10:00,271.04,271.31,270.76,270.89,46730.0,249.9978,250.2468,249.7395,249.8594,46730.0
2020-04-14 13:20:00,270.88,272.09,270.72,271.88,59201.0,249.8502,250.9662,249.7026,250.7725,59201.0
2020-04-14 13:30:00,271.87,272.31,271.32,271.55,53456.0,250.7633,251.1692,250.256,250.4682,53456.0
2020-04-14 13:40:00,271.61,272.67,271.41,272.51,65242.0,250.5235,251.5012,250.339,251.3536,65242.0
2020-04-14 13:50:00,272.57,272.94,271.75,271.75,70491.0,251.409,251.7502,250.6526,250.6526,70491.0
2020-04-14 14:00:00,271.77,271.83,270.07,270.12,86207.0,250.6711,250.7264,249.1031,249.1492,86207.0
2020-04-14 14:10:00,270.19,271.05,270.08,270.79,58922.0,249.2137,250.007,249.1123,249.7672,58922.0
2020-04-14 14:20:00,270.72,271.1,270.0,270.01,63032.0,249.7026,250.0531,249.0385,249.0477,63032.0
2020-04-14 14:30:00,270.03,270.44,269.73,269.96,55037.0,249.0662,249.4443,248.7895,249.0016,55037.0
2020-04-14 14:40:00,269.99,270.41,269.46,269.64,53087.0,249.0293,249.4167,248.5404,248.7064,53087.0
2020-04-14 14:50:00,269.66,270.45,269.63,270.44,77948.0,248.7249,249.4536,248.6972,249.4443,77948.0
2020-04-14 15:00:00,270.45,270.46,269.46,269.57,77087.0,249.4536,249.4628,248.5404,248.6419,77087.0
2020-04-14 15:10:00,269.55,269.96,269.25,269.49,90706.0,248.6234,249.0016,248.3467,248.5681,90706.0
2020-04-14 15:20:00,269.39,270.25,269.13,270.21,91068.0,248.4758,249.2691,248.236,249.2322,91068.0
2020-04-14 15:30:00,270.26,270.27,269.56,269.78,111536.0,249.2783,249.2875,248.6327,248.8356,111536.0
2020-04-14 15:40:00,269.82,271.23,269.77,271.23,162136.0,248.8725,250.173,248.8263,250.173,162136.0
2020-04-14 15:50:00,271.48,271.69,269.17,270.47,316656.0,250.4036,250.5973,248.2729,249.472,316656.0
2020-04-15 09:30:00,276.33,278.72,272.55,277.61,510841.0,254.8771,257.0815,251.3905,256.0577,510841.0
2020-04-15 09:40:00,277.61,279.45,275.15,279.17,242065.0,256.0577,257.7548,253.7887,257.4966,242065.0
2020-04-15 09:50:00,279.18,281.66,278.03,280.69,257848.0,257.5058,259.7933,256.4451,258.8986,257848.0
2020-04-15 10:00:00,280.79,281.21,277.17,277.9,134104.0,258.9908,259.3782,255.6518,256.3252,134104.0
2020-04-15 10:10:00,277.93,277.93,275.12,275.64,167582.0,256.3528,256.3528,253.761,254.2406,167582.0
2020-04-15 10:20:00,275.69,277.0,273.12,275.77,134317.0,254.2867,255.495,251.9163,254.3605,134317.0
2020-04-15 10:30:00,275.79,275.8,270.68,272.17,122908.0,254.379,254.3882,249.6657,251.04,122908.0
2020-04-15 10:40:00,272.32,273.76,271.93,273.68,105409.0,251.1784,252.5066,250.8187,252.4328,105409.0
2020-04-15 10:50:00,273.37,274.85,272.87,273.04,112414.0,252.1469,253.512,251.6857,251.8425,112414.0
2020-04-15 11:00:00,273.04,274.38,272.87,274.3,63228.0,251.8425,253.0785,251.6857,253.0047,63228.0
2020-04-15 11:10:00,274.41,278.88,274.02,278.01,261232.0,253.1061,257.2291,252.7464,256.4266,261232.0
2020-04-15 11:20:00,278.0,279.32,277.27,278.97,171508.0,256.4174,257.6349,255.7441,257.3121,171508.0
2020-04-15 11:30:00,278.93,280.3,277.0,277.0,134914.0,257.2752,258.5388,255.495,255.495,134914.0
2020-04-15 11:40:00,277.03,277.76,275.44,277.73,51149.0,255.5227,256.196,254.0562,256.1684,51149.0
2020-04-15 11:50:00,277.8,279.6,277.04,279.02,72341.0,256.2329,257.8932,255.5319,257.3582,72341.0
2020-04-15 12:00:00,278.95,278.95,277.74,277.85,47906.0,257.2937,257.2937,256.1776,256.2791,47906.0
2020-04-15 12:10:00,277.89,278.28,276.95,277.6,51107.0,256.316,256.6757,255.4489,256.0485,51107.0
2020-04-15 12:20:00,277.6,279.33,277.56,279.21,80567.0,256.0485,257.6442,256.0116,257.5335,80567.0
2020-04-15 12:30:00,279.08,280.0,278.72,279.71,72700.0,257.4136,258.2621,257.0815,257.9947,72700.0
2020-04-15 12:40:00,279.72,281.4,279.47,281.22,112410.0,258.0039,259.5535,257.7733,259.3874,112410.0
2020-04-15 12:50:00,281.21,282.99,281.2,281.99,113532.0,259.3782,261.02,259.369,260.0976,113532.0
2020-04-15 13:00:00,281.79,282.16,280.81,281.39,70643.0,259.9132,260.2544,259.0093,259.5442,70643.0
2020-04-15 13:10:00,281.42,281.82,280.83,281.0,93414.0,259.5719,259.9408,259.0277,259.1845,93414.0
2020-04-15 13:20:00,281.0,281.06,278.82,279.8,59463.0,259.1845,259.2398,257.1737,258.0777,59463.0
2020-04-15 13:30:00,279.77,279.77,277.45,278.48,62951.0,258.05,258.05,255.9101,256.8601,62951.0
2020-04-15 13:40:00,278.51,278.63,277.1,277.57,42463.0,256.8878,256.9985,255.5873,256.0208,42463.0
2020-04-15 13:50:00,277.57,278.9,277.57,278.47,56606.0,256.0208,257.2475,256.0208,256.8509,56606.0
2020-04-15 14:00:00,278.63,279.88,278.36,278.57,54534.0,256.9985,258.1515,256.7495,256.9432,54534.0
2020-04-15 14:10:00,278.46,280.85,278.46,279.22,95102.0,256.8417,259.0462,256.8417,257.5427,95102.0
2020-04-15 14:20:00,279.25,280.13,277.77,278.49,81372.0,257.5704,258.382,256.2053,256.8694,81372.0
2020-04-15 14:30:00,278.5,280.25,278.31,280.01,81654.0,256.8786,258.4927,256.7033,258.2714,81654.0
2020-04-15 14:40:00,279.98,281.18,279.98,280.99,80447.0,258.2437,259.3505,258.2437,259.1753,80447.0
2020-04-15 14:50:00,281.16,281.2,280.5,281.2,75857.0,259.3321,259.369,258.7233,259.369,75857.0
2020-04-15 15:00:00,281.0,281.73,280.27,280.89,96986.0,259.1845,259.8578,258.5112,259.083,96986.0
2020-04-15 15:10:00,280.85,281.33,279.41,280.9,137662.0,259.0462,259.4889,257.7179,259.0923,137662.0
2020-04-15 15:20:00,281.01,281.22,279.72,279.96,178345.0,259.1937,259.3874,258.0039,258.2252,178345.0
2020-04-15 15:30:00,279.92,280.89,279.43,280.59,197762.0,258.1884,259.083,257.7364,258.8063,197762.0
2020-04-15 15:40:00,280.62,282.05,280.01,281.85,242665.0,258.834,260.153,258.2714,259.9685,242665.0
2020-04-15 15:50:00,281.96,282.44,281.14,281.77,523544.0,260.07,260.5127,259.3136,259.8947,523544.0
2020-04-16 09:30:00,283.44,284.0,280.01,282.35,296002.0,261.4351,261.9516,258.2714,260.4297,296002.0
2020-04-16 09:40:00,282.38,285.78,282.3,285.65,192362.0,260.4574,263.5934,260.3836,263.4735,192362.0
2020-04-16 09:50:00,285.65,287.31,285.26,287.29,198754.0,263.4735,265.0046,263.1138,264.9862,198754.0
2020-04-16 10:00:00,287.12,287.29,285.08,286.02,130387.0,264.8294,264.9862,262.9478,263.8148,130387.0
2020-04-16 10:10:00,285.98,287.81,285.81,287.18,168791.0,263.7779,265.4658,263.6211,264.8847,168791.0
2020-04-16 10:20:00,287.18,287.63,285.69,286.46,106123.0,264.8847,265.2998,263.5104,264.2206,106123.0
2020-04-16 10:30:00,286.47,287.85,286.15,287.4,103256.0,264.2298,265.5027,263.9347,265.0876,103256.0
2020-04-16 10:40:00,287.33,289.88,287.33,289.68,140008.0,265.0231,267.3751,265.0231,267.1906,140008.0
2020-04-16 10:50:00,289.58,290.4,288.9,290.13,140167.0,267.0984,267.8547,266.4712,267.6057,140167.0
2020-04-16 11:00:00,289.93,291.62,289.42,290.42,129488.0,267.4212,268.98,266.9508,267.8732,129488.0
2020-04-16 11:10:00,290.62,291.46,290.01,290.89,75991.0,268.0577,268.8324,267.495,268.3067,75991.0
2020-04-16 11:20:00,290.84,291.15,290.21,290.23,90213.0,268.2606,268.5465,267.6795,267.6979,90213.0
2020-04-16 11:30:00,290.16,290.88,288.92,289.86,68356.0,267.6334,268.2975,266.4896,267.3567,68356.0
2020-04-16 11:40:00,289.91,290.79,289.72,290.62,79413.0,267.4028,268.2145,267.2275,268.0577,79413.0
2020-04-16 11:50:00,290.73,293.72,290.73,292.41,123068.0,268.1591,270.917,268.1591,269.7087,123068.0
2020-04-16 12:00:00,292.56,293.5,291.52,292.38,85442.0,269.847,270.7141,268.8878,269.681,85442.0
2020-04-16 12:10:00,292.25,292.74,290.59,290.67,100722.0,269.5611,270.0131,268.03,268.1038,100722.0
2020-04-16 12:20:00,290.81,291.51,289.23,291.51,98482.0,268.2329,268.8786,266.7756,268.8786,98482.0
2020-04-16 12:30:00,291.42,291.54,289.89,290.13,142535.0,268.7955,268.9062,267.3843,267.6057,142535.0
2020-04-16 12:40:00,289.96,291.56,289.47,290.44,157004.0,267.4489,268.9247,266.9969,267.8916,157004.0
2020-04-16 12:50:00,290.31,291.29,290.0,290.23,93739.0,267.7717,268.6756,267.4858,267.6979,93739.0
2020-04-16 13:00:00,290.33,291.53,290.02,291.46,103066.0,267.7902,268.897,267.5042,268.8324,103066.0
2020-04-16 13:10:00,291.29,291.87,290.93,291.86,86061.0,268.6756,269.2106,268.3436,269.2014,86061.0
2020-04-16 13:20:00,291.9,292.64,291.41,292.05,97329.0,269.2383,269.9208,268.7863,269.3766,97329.0
2020-04-16 13:30:00,291.93,293.35,291.79,292.93,74351.0,269.266,270.5757,269.1368,270.1883,74351.0
2020-04-16 13:40:00,293.04,293.87,291.96,292.37,83907.0,270.2898,271.0553,269.2936,269.6718,83907.0
2020-04-16 13:50:00,292.33,292.47,291.11,292.0,73397.0,269.6349,269.764,268.5096,269.3305,73397.0
2020-04-16 14:00:00,291.91,294.06,291.84,293.84,98442.0,269.2475,271.2306,269.1829,271.0277,98442.0
2020-04-16 14:10:00,293.87,295.55,293.56,294.16,133593.0,271.0553,272.6049,270.7694,271.3228,133593.0
2020-04-16 14:20:00,294.23,294.7,292.94,294.21,105557.0,271.3874,271.8209,270.1975,271.3689,105557.0
2020-04-16 14:30:00,294.09,295.99,293.83,295.34,84580.0,271.2583,273.0108,271.0184,272.4112,84580.0
2020-04-16 14:40:00,295.43,295.61,294.19,294.24,70005.0,272.4942,272.6603,271.3505,271.3966,70005.0
2020-04-16 14:50:00,294.18,294.95,293.28,293.92,83292.0,271.3413,272.0515,270.5111,271.1015,83292.0
2020-04-16 15:00:00,293.99,294.08,292.26,292.26,99857.0,271.166,271.249,269.5703,269.5703,99857.0
2020-04-16 15:10:00,292.24,293.46,292.05,293.38,112604.0,269.5519,270.6772,269.3766,270.6034,112604.0
2020-04-16 15:20:00,293.3,296.15,293.16,295.98,141188.0,270.5296,273.1583,270.4005,273.0015,141188.0
2020-04-16 15:30:00,296.12,297.23,296.01,296.92,213096.0,273.1307,274.1545,273.0292,273.8686,213096.0
2020-04-16 15:40:00,297.0,297.71,295.85,297.24,160508.0,273.9423,274.5972,272.8816,274.1637,160508.0
2020-04-16 15:50:00,297.37,300.0,297.29,298.43,738611.0,274.2836,276.7094,274.2098,275.2613,738611.0
2020-04-17 09:30:00,300.99,304.0,292.0,294.26,518299.0,277.6226,280.3989,269.3305,271.4151,518299.0
2020-04-17 09:40:00,294.55,295.0,290.37,291.97,216675.0,271.6825,272.0976,267.8271,269.3028,216675.0
2020-04-17 09:50:00,291.54,292.48,289.17,292.04,158883.0,268.9062,269.7733,266.7202,269.3674,158883.0
2020-04-17 10:00:00,292.02,293.93,291.78,292.92,163552.0,269.349,271.1107,269.1276,270.1791,163552.0
2020-04-17 10:10:00,292.93,293.03,290.34,291.5,174562.0,270.1883,270.2806,267.7994,268.8693,174562.0
2020-04-17 10:20:00,291.65,291.65,290.62,291.29,95378.0,269.0077,269.0077,268.0577,268.6756,95378.0
2020-04-17 10:30:00,291.28,292.31,290.45,291.31,139811.0,268.6664,269.6165,267.9009,268.6941,139811.0
2020-04-17 10:40:00,291.31,291.89,290.98,291.63,73597.0,268.6941,269.2291,268.3897,268.9892,73597.0
2020-04-17 10:50:00,291.63,291.98,290.71,290.71,80242.0,268.9892,269.3121,268.1407,268.1407,80242.0
2020-04-17 11:00:00,290.66,291.16,290.11,290.16,67175.0,268.0945,268.5557,267.5872,267.6334,67175.0
2020-04-17 11:10:00,290.21,290.39,288.32,288.69,105833.0,267.6795,267.8455,265.9362,266.2775,105833.0
2020-04-17 11:20:00,288.7,289.13,288.09,289.01,65406.0,266.2867,266.6833,265.7241,266.5726,65406.0
2020-04-17 11:30:00,289.04,290.74,289.04,290.74,56092.0,266.6003,268.1683,266.6003,268.1683,56092.0
2020-04-17 11:40:00,290.71,291.15,289.65,289.93,63810.0,268.1407,268.5465,267.163,267.4212,63810.0
2020-04-17 11:50:00,289.86,291.09,289.56,290.02,41224.0,267.3567,268.4912,267.0799,267.5042,41224.0
2020-04-17 12:00:00,290.0,290.12,288.7,288.94,57444.0,267.4858,267.5965,266.2867,266.5081,57444.0
2020-04-17 12:10:00,288.9,290.71,288.89,290.58,71426.0,266.4712,268.1407,266.462,268.0208,71426.0
2020-04-17 12:20:00,290.52,290.64,289.8,290.02,42860.0,267.9654,268.0761,267.3013,267.5042,42860.0
2020-04-17 12:30:00,290.15,290.75,289.93,290.53,46619.0,267.6241,268.1776,267.4212,267.9746,46619.0
2020-04-17 12:40:00,290.49,290.95,290.49,290.84,36216.0,267.9377,268.362,267.9377,268.2606,36216.0
2020-04-17 12:50:00,290.91,290.98,290.59,290.73,50252.0,268.3251,268.3897,268.03,268.1591,50252.0
2020-04-17 13:00:00,290.75,291.2,290.47,290.67,48860.0,268.1776,268.5926,267.9193,268.1038,48860.0
2020-04-17 13:10:00,290.68,290.78,290.0,290.46,32899.0,268.113,268.2052,267.4858,267.9101,32899.0
2020-04-17 13:20:00,290.4,290.44,289.85,289.9,30621.0,267.8547,267.8916,267.3474,267.3936,30621.0
2020-04-17 13:30:00,289.95,290.11,289.69,289.76,48151.0,267.4397,267.5872,267.1999,267.2644,48151.0
2020-04-17 13:40:00,289.76,290.07,289.64,289.83,45543.0,267.2644,267.5504,267.1537,267.329,45543.0
2020-04-17 13:50:00,289.79,290.08,289.56,289.68,36515.0,267.2921,267.5596,267.0799,267.1906,36515.0
2020-04-17 14:00:00,289.61,289.73,288.62,288.87,52703.0,267.1261,267.2367,266.2129,266.4435,52703.0
2020-04-17 14:10:00,288.9,288.9,288.19,288.31,64482.0,266.4712,266.4712,265.8163,265.927,64482.0
2020-04-17 14:20:00,288.35,288.51,288.14,288.29,47900.0,265.9639,266.1115,265.7702,265.9085,47900.0
2020-04-17 14:30:00,288.23,288.26,287.1,287.54,67944.0,265.8532,265.8809,264.8109,265.2168,67944.0
2020-04-17 14:40:00,287.59,288.02,287.44,287.69,75849.0,265.2629,265.6595,265.1245,265.3551,75849.0
2020-04-17 14:50:00,287.77,288.13,287.65,288.07,60034.0,265.4289,265.761,265.3182,265.7056,60034.0
2020-04-17 15:00:00,288.15,288.71,287.5,287.68,65331.0,265.7794,266.2959,265.1799,265.3459,65331.0
2020-04-17 15:10:00,287.73,288.46,287.37,288.42,48214.0,265.392,266.0653,265.06,266.0285,48214.0
2020-04-17 15:20:00,288.48,290.1,288.48,290.06,80439.0,266.0838,267.578,266.0838,267.5411,80439.0
2020-04-17 15:30:00,290.12,291.02,289.91,290.09,110400.0,267.5965,268.4266,267.4028,267.5688,110400.0
2020-04-17 15:40:00,290.11,290.43,289.71,289.8,157197.0,267.5872,267.8824,267.2183,267.3013,157197.0
2020-04-17 15:50:00,290.44,291.13,289.38,290.38,503358.0,267.8916,268.5281,266.9139,267.8363,503358.0
2020-04-20 09:30:00,285.3,287.8,283.25,285.05,173932.0,263.1507,265.4566,261.2598,262.9201,173932.0
2020-04-20 09:40:00,285.02,285.45,284.42,284.89,109131.0,262.8924,263.289,262.339,262.7725,109131.0
2020-04-20 09:50:00,285.13,285.18,283.26,283.64,100594.0,262.9939,263.04,261.269,261.6195,100594.0
2020-04-20 10:00:00,283.91,285.84,283.79,285.68,78540.0,261.8686,263.6488,261.7579,263.5012,78540.0
2020-04-20 10:10:00,285.7,285.92,284.86,285.8,93270.0,263.5196,263.7225,262.7448,263.6119,93270.0
2020-04-20 10:20:00,285.79,286.26,284.73,284.86,79893.0,263.6026,264.0361,262.6249,262.7448,79893.0
2020-04-20 10:30:00,284.86,285.12,283.88,283.88,63306.0,262.7448,262.9846,261.8409,261.8409,63306.0
2020-04-20 10:40:00,283.96,285.34,283.56,284.85,56215.0,261.9147,263.1876,261.5458,262.7356,56215.0
2020-04-20 10:50:00,284.92,285.95,284.51,285.21,63434.0,262.8002,263.7502,262.422,263.0677,63434.0
2020-04-20 11:00:00,285.26,286.73,284.74,285.63,85500.0,263.1138,264.4697,262.6341,263.4551,85500.0
2020-04-20 11:10:00,285.53,285.78,284.66,284.99,51378.0,263.3628,263.5934,262.5604,262.8647,51378.0
2020-04-20 11:20:00,284.98,285.41,284.54,285.41,45807.0,262.8555,263.2521,262.4497,263.2521,45807.0
2020-04-20 11:30:00,285.37,287.43,285.06,287.43,67474.0,263.2152,265.1153,262.9293,265.1153,67474.0
2020-04-20 11:40:00,287.28,287.71,286.82,287.51,73123.0,264.977,265.3736,264.5527,265.1891,73123.0
2020-04-20 11:50:00,287.44,288.35,287.44,288.35,47649.0,265.1245,265.9639,265.1245,265.9639,47649.0
2020-04-20 12:00:00,288.25,288.44,287.65,288.25,28584.0,265.8716,266.0469,265.3182,265.8716,28584.0
2020-04-20 12:10:00,288.25,289.0,288.24,288.6,100096.0,265.8716,266.5634,265.8624,266.1945,100096.0
2020-04-20 12:20:00,288.64,288.65,287.79,288.21,44702.0,266.2314,266.2406,265.4474,265.8348,44702.0
2020-04-20 12:30:00,288.33,289.01,288.29,288.76,41892.0,265.9454,266.5726,265.9085,266.3421,41892.0
2020-04-20 12:40:00,288.69,288.79,288.08,288.32,21507.0,266.2775,266.3697,265.7148,265.9362,21507.0
2020-04-20 12:50:00,288.33,288.36,286.4,287.01,57637.0,265.9454,265.9731,264.1653,264.7279,57637.0
2020-04-20 13:00:00,287.08,287.25,286.31,286.52,51036.0,264.7925,264.9493,264.0823,264.276,51036.0
2020-04-20 13:10:00,286.53,286.74,285.93,286.53,41848.0,264.2852,264.4789,263.7318,264.2852,41848.0
2020-04-20 13:20:00,286.53,287.24,285.96,286.79,32003.0,264.2852,264.9401,263.7594,264.525,32003.0
2020-04-20 13:30:00,286.78,286.88,286.27,286.78,24881.0,264.5158,264.608,264.0454,264.5158,24881.0
2020-04-20 13:40:00,286.87,287.86,286.87,287.33,39507.0,264.5988,265.5119,264.5988,265.0231,39507.0
2020-04-20 13:50:00,287.44,288.26,287.11,287.31,47049.0,265.1245,265.8809,264.8202,265.0046,47049.0
2020-04-20 14:00:00,287.22,287.75,286.62,286.84,37722.0,264.9216,265.4105,264.3682,264.5711,37722.0
2020-04-20 14:10:00,286.89,286.98,285.86,285.87,36903.0,264.6172,264.7002,263.6672,263.6764,36903.0
2020-04-20 14:20:00,285.8,286.15,285.2,285.55,38966.0,263.6119,263.9347,263.0584,263.3813,38966.0
2020-04-20 14:30:00,285.56,286.76,285.15,285.42,41314.0,263.3905,264.4973,263.0123,263.2614,41314.0
2020-04-20 14:40:00,285.48,286.23,285.08,286.02,37346.0,263.3167,264.0085,262.9478,263.8148,37346.0
2020-04-20 14:50:00,286.09,286.09,283.71,283.86,68164.0,263.8793,263.8793,261.6841,261.8225,68164.0
2020-04-20 15:00:00,283.84,284.55,282.3,282.72,98110.0,261.804,262.4589,260.3836,260.771,98110.0
2020-04-20 15:10:00,282.82,283.27,282.25,282.27,61386.0,260.8632,261.2783,260.3375,260.3559,61386.0
2020-04-20 15:20:00,282.26,283.01,282.17,282.95,60123.0,260.3467,261.0385,260.2637,260.9831,60123.0
2020-04-20 15:30:00,282.83,283.69,282.53,283.03,70720.0,260.8724,261.6657,260.5957,261.0569,70720.0
2020-04-20 15:40:00,283.05,283.42,281.91,283.0,70555.0,261.0754,261.4166,260.0239,261.0292,70555.0
2020-04-20 15:50:00,282.95,282.96,281.27,282.14,268395.0,260.9831,260.9923,259.4335,260.236,268395.0
2020-04-21 09:30:00,274.95,279.81,274.26,274.99,287547.0,253.6042,258.0869,252.9678,253.6411,287547.0
2020-04-21 09:40:00,274.44,277.34,273.25,277.2,102067.0,253.1338,255.8086,252.0362,255.6795,102067.0
2020-04-21 09:50:00,277.2,279.5,277.0,279.17,64079.0,255.6795,257.801,255.495,257.4966,64079.0
2020-04-21 10:00:00,279.18,279.29,277.53,278.1,62974.0,257.5058,257.6073,255.9839,256.5096,62974.0
2020-04-21 10:10:00,278.03,279.09,277.69,278.5,63310.0,256.4451,257.4228,256.1315,256.8786,63310.0
2020-04-21 10:20:00,278.34,280.0,278.11,279.51,60438.0,256.731,258.2621,256.5189,257.8102,60438.0
2020-04-21 10:30:00,279.51,279.61,277.95,277.99,40659.0,257.8102,257.9024,256.3713,256.4082,40659.0
2020-04-21 10:40:00,277.94,277.99,276.35,276.43,48460.0,256.3621,256.4082,254.8955,254.9693,48460.0
2020-04-21 10:50:00,276.45,277.25,275.76,276.29,56953.0,254.9877,255.7256,254.3513,254.8402,56953.0
2020-04-21 11:00:00,276.26,278.09,275.91,277.9,89123.0,254.8125,256.5004,254.4897,256.3252,89123.0
2020-04-21 11:10:00,277.77,278.18,276.07,276.72,64388.0,256.2053,256.5834,254.6372,255.2368,64388.0
2020-04-21 11:20:00,276.79,278.39,275.58,276.02,50026.0,255.3013,256.7771,254.1853,254.5911,50026.0
2020-04-21 11:30:00,276.32,277.47,275.78,276.42,50564.0,254.8678,255.9286,254.3698,254.9601,50564.0
2020-04-21 11:40:00,276.43,276.86,275.82,276.42,49814.0,254.9693,255.3659,254.4067,254.9601,49814.0
2020-04-21 11:50:00,276.5,277.35,276.06,277.09,35199.0,255.0339,255.8179,254.628,255.5781,35199.0
2020-04-21 12:00:00,277.13,277.4,276.33,277.12,25699.0,255.615,255.864,254.8771,255.6057,25699.0
2020-04-21 12:10:00,277.0,278.04,276.89,278.0,76346.0,255.495,256.4543,255.3936,256.4174,76346.0
2020-04-21 12:20:00,278.0,278.46,277.55,277.94,32643.0,256.4174,256.8417,256.0023,256.3621,32643.0
2020-04-21 12:30:00,277.91,277.91,277.4,277.51,51263.0,256.3344,256.3344,255.864,255.9655,51263.0
2020-04-21 12:40:00,277.46,277.59,276.5,277.13,52639.0,255.9193,256.0392,255.0339,255.615,52639.0
2020-04-21 12:50:00,277.33,278.13,277.09,277.87,63471.0,255.7994,256.5373,255.5781,256.2975,63471.0
2020-04-21 13:00:00,278.08,278.85,277.95,278.4,36681.0,256.4912,257.2014,256.3713,256.7864,36681.0
2020-04-21 13:10:00,278.36,278.85,277.63,278.56,47581.0,256.7495,257.2014,256.0761,256.9339,47581.0
2020-04-21 13:20:00,278.64,279.32,278.53,279.12,30525.0,257.0077,257.6349,256.9063,257.4505,30525.0
2020-04-21 13:30:00,279.26,279.27,278.47,278.85,28032.0,257.5796,257.5888,256.8509,257.2014,28032.0
2020-04-21 13:40:00,278.78,279.15,278.03,278.11,30507.0,257.1369,257.4781,256.4451,256.5189,30507.0
2020-04-21 13:50:00,278.14,278.48,277.07,277.33,29035.0,256.5465,256.8601,255.5596,255.7994,29035.0
2020-04-21 14:00:00,277.24,277.79,276.72,277.53,34819.0,255.7164,256.2237,255.2368,255.9839,34819.0
2020-04-21 14:10:00,277.52,277.73,276.99,277.26,24803.0,255.9747,256.1684,255.4858,255.7349,24803.0
2020-04-21 14:20:00,277.18,278.62,276.73,277.6,36804.0,255.6611,256.9893,255.246,256.0485,36804.0
2020-04-21 14:30:00,277.72,277.75,276.58,276.88,30662.0,256.1591,256.1868,255.1077,255.3844,30662.0
2020-04-21 14:40:00,276.76,276.76,275.85,276.44,33914.0,255.2737,255.2737,254.4343,254.9785,33914.0
2020-04-21 14:50:00,276.5,276.88,275.83,276.31,41050.0,255.0339,255.3844,254.4159,254.8586,41050.0
2020-04-21 15:00:00,276.47,276.77,275.32,275.41,36280.0,255.0062,255.2829,253.9455,254.0285,36280.0
2020-04-21 15:10:00,275.4,276.88,275.14,276.55,36880.0,254.0193,255.3844,253.7794,255.08,36880.0
2020-04-21 15:20:00,276.53,276.93,276.08,276.27,41192.0,255.0615,255.4305,254.6465,254.8217,41192.0
2020-04-21 15:30:00,276.21,277.78,275.99,276.47,69549.0,254.7664,256.2145,254.5635,255.0062,69549.0
2020-04-21 15:40:00,276.5,277.41,275.55,275.55,66247.0,255.0339,255.8732,254.1576,254.1576,66247.0
2020-04-21 15:50:00,275.33,275.33,273.71,274.19,286659.0,253.9547,253.9547,252.4605,252.9032,286659.0
2020-04-22 09:30:00,279.58,281.5,278.2,281.19,110545.0,257.8747,259.6457,256.6019,259.3598,110545.0
2020-04-22 09:40:00,281.38,282.96,281.15,282.34,66172.0,259.535,260.9923,259.3229,260.4205,66172.0
2020-04-22 09:50:00,282.34,283.76,281.1,283.61,65041.0,260.4205,261.7302,259.2767,261.5919,65041.0
2020-04-22 10:00:00,283.37,283.82,280.46,280.63,49726.0,261.3705,261.7856,258.6864,258.8432,49726.0
2020-04-22 10:10:00,280.62,281.43,280.09,280.9,32283.0,258.834,259.5811,258.3452,259.0923,32283.0
2020-04-22 10:20:00,280.79,281.91,279.68,279.96,62791.0,258.9908,260.0239,257.967,258.2252,62791.0
2020-04-22 10:30:00,280.12,280.52,278.86,279.82,67788.0,258.3728,258.7418,257.2106,258.0961,67788.0
2020-04-22 10:40:00,279.82,280.04,278.82,279.11,43232.0,258.0961,258.299,257.1737,257.4412,43232.0
2020-04-22 10:50:00,279.24,280.08,279.12,279.95,29421.0,257.5611,258.3359,257.4505,258.216,29421.0
2020-04-22 11:00:00,280.0,281.88,280.0,281.88,34913.0,258.2621,259.9962,258.2621,259.9962,34913.0
2020-04-22 11:10:00,281.88,283.14,281.68,282.53,27744.0,259.9962,261.1584,259.8117,260.5957,27744.0
2020-04-22 11:20:00,282.59,282.87,280.78,280.79,40062.0,260.6511,260.9093,258.9816,258.9908,40062.0
2020-04-22 11:30:00,280.83,281.58,280.58,280.75,34306.0,259.0277,259.7195,258.7971,258.9539,34306.0
2020-04-22 11:40:00,280.72,281.38,280.37,281.37,35752.0,258.9262,259.535,258.6034,259.5258,35752.0
2020-04-22 11:50:00,281.3,282.32,280.39,280.39,105351.0,259.4612,260.402,258.6219,258.6219,105351.0
2020-04-22 12:00:00,280.43,281.37,280.18,280.36,26793.0,258.6588,259.5258,258.4282,258.5942,26793.0
2020-04-22 12:10:00,280.32,281.91,280.32,281.81,25588.0,258.5573,260.0239,258.5573,259.9316,25588.0
2020-04-22 12:20:00,281.82,282.05,281.34,281.83,34867.0,259.9408,260.153,259.4981,259.9501,34867.0
2020-04-22 12:30:00,281.84,281.9,280.66,281.4,35589.0,259.9593,260.0146,258.8709,259.5535,35589.0
2020-04-22 12:40:00,281.42,282.1,281.42,281.73,29568.0,259.5719,260.1991,259.5719,259.8578,29568.0
2020-04-22 12:50:00,281.71,281.71,280.64,281.17,22024.0,259.8394,259.8394,258.8525,259.3413,22024.0
2020-04-22 13:00:00,281.28,281.41,280.36,280.65,25392.0,259.4428,259.5627,258.5942,258.8617,25392.0
2020-04-22 13:10:00,280.64,281.28,280.64,281.2,18557.0,258.8525,259.4428,258.8525,259.369,18557.0
2020-04-22 13:20:00,281.34,281.44,280.79,281.25,17297.0,259.4981,259.5903,258.9908,259.4151,17297.0
2020-04-22 13:30:00,281.3,281.48,280.87,280.94,32261.0,259.4612,259.6272,259.0646,259.1292,32261.0
2020-04-22 13:40:00,280.81,281.79,280.76,281.72,20069.0,259.0093,259.9132,258.9631,259.8486,20069.0
2020-04-22 13:50:00,281.75,281.96,280.87,281.09,32345.0,259.8763,260.07,259.0646,259.2675,32345.0
2020-04-22 14:00:00,281.0,281.22,279.96,280.37,43114.0,259.1845,259.3874,258.2252,258.6034,43114.0
2020-04-22 14:10:00,280.5,280.7,279.75,279.95,23776.0,258.7233,258.9078,258.0315,258.216,23776.0
2020-04-22 14:20:00,280.01,280.05,279.62,279.72,29153.0,258.2714,258.3083,257.9116,258.0039,29153.0
2020-04-22 14:30:00,279.88,280.04,279.41,279.94,55844.0,258.1515,258.299,257.7179,258.2068,55844.0
2020-04-22 14:40:00,279.93,280.23,279.72,280.16,34018.0,258.1976,258.4743,258.0039,258.4097,34018.0
2020-04-22 14:50:00,280.08,280.13,279.36,279.96,39567.0,258.3359,258.382,257.6718,258.2252,39567.0
2020-04-22 15:00:00,280.0,280.1,279.4,279.76,46500.0,258.2621,258.3544,257.7087,258.0408,46500.0
2020-04-22 15:10:00,279.77,280.02,279.03,279.04,46470.0,258.05,258.2806,257.3674,257.3767,46470.0
2020-04-22 15:20:00,279.04,279.5,278.78,279.12,57294.0,257.3767,257.801,257.1369,257.4505,57294.0
2020-04-22 15:30:00,279.08,279.5,278.64,279.01,65840.0,257.4136,257.801,257.0077,257.349,65840.0
2020-04-22 15:40:00,279.0,279.06,277.45,277.64,136326.0,257.3398,257.3951,255.9101,256.0854,136326.0
2020-04-22 15:50:00,277.88,278.61,276.71,277.02,485441.0,256.3067,256.9801,255.2276,255.5135,485441.0
2020-04-23 09:30:00,279.06,281.65,278.6,278.6,110092.0,257.3951,259.784,256.9708,256.9708,110092.0
2020-04-23 09:40:00,278.58,280.94,278.54,280.69,111754.0,256.9524,259.1292,256.9155,258.8986,111754.0
2020-04-23 09:50:00,280.6,281.5,279.7,281.5,52230.0,258.8156,259.6457,257.9854,259.6457,52230.0
2020-04-23 10:00:00,281.49,281.59,279.78,281.34,50208.0,259.6365,259.7287,258.0592,259.4981,50208.0
2020-04-23 10:10:00,281.39,282.87,280.24,282.73,73239.0,259.5442,260.9093,258.4835,260.7802,73239.0
2020-04-23 10:20:00,282.79,283.49,282.44,283.32,208172.0,260.8355,261.4812,260.5127,261.3244,208172.0
2020-04-23 10:30:00,283.31,284.86,283.31,284.86,70416.0,261.3152,262.7448,261.3152,262.7448,70416.0
2020-04-23 10:40:00,284.85,285.93,284.73,285.88,95561.0,262.7356,263.7318,262.6249,263.6856,95561.0
2020-04-23 10:50:00,285.8,286.03,284.6,284.8,60490.0,263.6119,263.824,262.505,262.6895,60490.0
2020-04-23 11:00:00,284.7,285.17,283.59,284.86,51406.0,262.5973,263.0308,261.5734,262.7448,51406.0
2020-04-23 11:10:00,284.97,284.97,283.81,284.16,38474.0,262.8463,262.8463,261.7764,262.0992,38474.0
2020-04-23 11:20:00,284.15,285.83,284.05,285.67,62438.0,262.09,263.6395,261.9977,263.4919,62438.0
2020-04-23 11:30:00,285.65,285.67,283.12,283.38,61525.0,263.4735,263.4919,261.1399,261.3797,61525.0
2020-04-23 11:40:00,283.36,283.89,282.76,283.0,65026.0,261.3613,261.8501,260.8079,261.0292,65026.0
2020-04-23 11:50:00,283.06,284.42,283.0,284.17,68793.0,261.0846,262.339,261.0292,262.1084,68793.0
2020-04-23 12:00:00,284.15,285.49,284.02,285.36,52911.0,262.09,263.3259,261.97,263.206,52911.0
2020-04-23 12:10:00,285.47,285.72,285.22,285.51,52052.0,263.3075,263.5381,263.0769,263.3444,52052.0
2020-04-23 12:20:00,285.47,286.13,285.25,285.9,42944.0,263.3075,263.9162,263.1046,263.7041,42944.0
2020-04-23 12:30:00,285.83,286.8,285.49,286.53,38999.0,263.6395,264.5342,263.3259,264.2852,38999.0
2020-04-23 12:40:00,286.47,286.58,282.01,284.45,121083.0,264.2298,264.3313,260.1161,262.3667,121083.0
2020-04-23 12:50:00,284.66,285.16,282.79,284.19,86877.0,262.5604,263.0215,260.8355,262.1268,86877.0
2020-04-23 13:00:00,284.14,285.65,283.88,285.2,50532.0,262.0807,263.4735,261.8409,263.0584,50532.0
2020-04-23 13:10:00,285.19,285.63,284.99,285.1,39876.0,263.0492,263.4551,262.8647,262.9662,39876.0
2020-04-23 13:20:00,285.09,285.88,284.12,285.78,90521.0,262.957,263.6856,262.0623,263.5934,90521.0
2020-04-23 13:30:00,285.74,286.66,285.62,286.33,58888.0,263.5565,264.4051,263.4458,264.1007,58888.0
2020-04-23 13:40:00,286.41,286.41,284.9,285.24,51611.0,264.1745,264.1745,262.7817,263.0953,51611.0
2020-04-23 13:50:00,285.2,286.17,284.57,285.92,52319.0,263.0584,263.9531,262.4773,263.7225,52319.0
2020-04-23 14:00:00,286.07,286.23,285.05,285.06,62818.0,263.8609,264.0085,262.9201,262.9293,62818.0
2020-04-23 14:10:00,284.98,286.49,284.53,286.36,67027.0,262.8555,264.2483,262.4405,264.1284,67027.0
2020-04-23 14:20:00,286.33,287.97,286.23,287.53,117316.0,264.1007,265.6134,264.0085,265.2075,117316.0
2020-04-23 14:30:00,287.71,288.03,286.68,287.04,54540.0,265.3736,265.6687,264.4235,264.7556,54540.0
2020-04-23 14:40:00,287.13,287.65,286.5,287.08,72818.0,264.8386,265.3182,264.2575,264.7925,72818.0
2020-04-23 14:50:00,287.07,288.06,286.65,287.92,58586.0,264.7833,265.6964,264.3959,265.5673,58586.0
2020-04-23 15:00:00,288.02,288.39,287.76,288.14,70690.0,265.6595,266.0008,265.4197,265.7702,70690.0
2020-04-23 15:10:00,288.09,288.46,287.86,287.92,143241.0,265.7241,266.0653,265.5119,265.5673,143241.0
2020-04-23 15:20:00,287.92,288.1,286.77,287.76,98082.0,265.5673,265.7333,264.5065,265.4197,98082.0
2020-04-23 15:30:00,287.61,287.61,286.11,286.51,84550.0,265.2813,265.2813,263.8978,264.2667,84550.0
2020-04-23 15:40:00,286.58,287.6,286.58,287.22,108704.0,264.3313,265.2721,264.3313,264.9216,108704.0
2020-04-23 15:50:00,287.15,287.32,285.2,285.21,223045.0,264.857,265.0139,263.0584,263.0677,223045.0
2020-04-24 09:30:00,287.29,288.63,284.0,286.15,97260.0,264.9862,266.2221,261.9516,263.9347,97260.0
2020-04-24 09:40:00,285.96,287.25,285.36,286.42,75366.0,263.7594,264.9493,263.206,264.1837,75366.0
2020-04-24 09:50:00,286.34,289.11,286.34,286.5,119124.0,264.1099,266.6649,264.1099,264.2575,119124.0
2020-04-24 10:00:00,286.27,287.3,286.02,286.31,56055.0,264.0454,264.9954,263.8148,264.0823,56055.0
2020-04-24 10:10:00,286.49,287.15,286.07,287.0,34435.0,264.2483,264.857,263.8609,264.7187,34435.0
2020-04-24 10:20:00,286.9,287.61,286.18,286.59,25161.0,264.6265,265.2813,263.9624,264.3405,25161.0
2020-04-24 10:30:00,286.64,286.82,285.27,286.82,36622.0,264.3866,264.5527,263.123,264.5527,36622.0
2020-04-24 10:40:00,286.84,287.39,286.42,286.64,38559.0,264.5711,265.0784,264.1837,264.3866,38559.0
2020-04-24 10:50:00,286.77,287.14,286.39,286.61,36207.0,264.5065,264.8478,264.1561,264.359,36207.0
2020-04-24 11:00:00,286.42,286.77,285.91,286.14,38508.0,264.1837,264.5065,263.7133,263.9255,38508.0
2020-04-24 11:10:00,286.32,286.77,285.4,286.58,44901.0,264.0915,264.5065,263.2429,264.3313,44901.0
2020-04-24 11:20:00,286.73,286.77,286.09,286.25,56023.0,264.4697,264.5065,263.8793,264.0269,56023.0
2020-04-24 11:30:00,286.22,286.65,285.55,286.65,26816.0,263.9992,264.3959,263.3813,264.3959,26816.0
2020-04-24 11:40:00,286.61,287.15,285.98,287.06,40269.0,264.359,264.857,263.7779,264.774,40269.0
2020-04-24 11:50:00,286.97,287.05,286.47,286.58,22926.0,264.691,264.7648,264.2298,264.3313,22926.0
2020-04-24 12:00:00,286.64,287.25,286.53,287.25,45055.0,264.3866,264.9493,264.2852,264.9493,45055.0
2020-04-24 12:10:00,287.21,287.55,286.87,287.21,58025.0,264.9124,265.226,264.5988,264.9124,58025.0
2020-04-24 12:20:00,287.21,287.47,286.85,287.37,32249.0,264.9124,265.1522,264.5803,265.06,32249.0
2020-04-24 12:30:00,287.45,287.74,287.14,287.65,31233.0,265.1338,265.4012,264.8478,265.3182,31233.0
2020-04-24 12:40:00,287.61,287.68,287.23,287.24,33249.0,265.2813,265.3459,264.9308,264.9401,33249.0
2020-04-24 12:50:00,287.31,287.32,285.67,286.12,39590.0,265.0046,265.0139,263.4919,263.907,39590.0
2020-04-24 13:00:00,286.27,286.32,285.46,285.56,17634.0,264.0454,264.0915,263.2983,263.3905,17634.0
2020-04-24 13:10:00,285.44,285.75,285.19,285.65,18355.0,263.2798,263.5657,263.0492,263.4735,18355.0
2020-04-24 13:20:00,285.65,286.57,285.57,286.46,23284.0,263.4735,264.3221,263.3997,264.2206,23284.0
2020-04-24 13:30:00,286.51,286.93,286.01,286.25,45869.0,264.2667,264.6541,263.8056,264.0269,45869.0
2020-04-24 13:40:00,286.32,287.22,286.32,287.13,29070.0,264.0915,264.9216,264.0915,264.8386,29070.0
2020-04-24 13:50:00,287.06,288.06,286.96,288.06,51473.0,264.774,265.6964,264.6818,265.6964,51473.0
2020-04-24 14:00:00,288.3,288.4,287.45,288.06,38139.0,265.9178,266.01,265.1338,265.6964,38139.0
2020-04-24 14:10:00,288.1,288.64,288.04,288.11,27713.0,265.7333,266.2314,265.678,265.7425,27713.0
2020-04-24 14:20:00,288.29,288.65,287.99,288.25,31685.0,265.9085,266.2406,265.6318,265.8716,31685.0
2020-04-24 14:30:00,288.19,288.7,288.0,288.7,25093.0,265.8163,266.2867,265.6411,266.2867,25093.0
2020-04-24 14:40:00,288.63,288.75,288.15,288.39,77348.0,266.2221,266.3328,265.7794,266.0008,77348.0
2020-04-24 14:50:00,288.4,288.44,288.18,288.31,21181.0,266.01,266.0469,265.8071,265.927,21181.0
2020-04-24 15:00:00,288.29,288.29,287.6,288.0,43526.0,265.9085,265.9085,265.2721,265.6411,43526.0
2020-04-24 15:10:00,288.1,288.53,287.6,288.48,80602.0,265.7333,266.1299,265.2721,266.0838,80602.0
2020-04-24 15:20:00,288.5,290.29,288.49,290.24,87359.0,266.1022,267.7533,266.093,267.7072,87359.0
2020-04-24 15:30:00,290.16,290.92,289.99,290.85,125050.0,267.6334,268.3344,267.4766,268.2698,125050.0
2020-04-24 15:40:00,290.88,291.84,290.83,291.32,107799.0,268.2975,269.1829,268.2514,268.7033,107799.0
2020-04-24 15:50:00,291.39,291.9,290.39,291.32,243884.0,268.7679,269.2383,267.8455,268.7033,243884.0
2020-04-27 09:30:00,293.21,296.86,292.64,295.46,152006.0,270.4466,273.8132,269.9208,272.5219,152006.0
2020-04-27 09:40:00,295.82,296.0,293.81,294.73,58139.0,272.854,273.02,271.0,271.8486,58139.0
2020-04-27 09:50:00,294.75,294.82,292.0,292.6,59098.0,271.867,271.9316,269.3305,269.8839,59098.0
2020-04-27 10:00:00,292.65,293.09,291.52,292.02,50807.0,269.9301,270.3359,268.8878,269.349,50807.0
2020-04-27 10:10:00,292.08,294.29,291.56,294.17,58923.0,269.4043,271.4427,268.9247,271.332,58923.0
2020-04-27 10:20:00,294.27,294.64,293.37,293.97,48497.0,271.4243,271.7656,270.5942,271.1476,48497.0
2020-04-27 10:30:00,293.99,294.13,293.49,294.03,39002.0,271.166,271.2952,270.7048,271.2029,39002.0
2020-04-27 10:40:00,294.0,294.41,293.04,293.41,38880.0,271.1752,271.5534,270.2898,270.6311,38880.0
2020-04-27 10:50:00,293.44,293.7,292.82,292.87,40568.0,270.6587,270.8985,270.0869,270.133,40568.0
2020-04-27 11:00:00,292.84,293.22,292.53,293.18,36064.0,270.1053,270.4558,269.8194,270.4189,36064.0
2020-04-27 11:10:00,293.0,293.29,292.2,292.87,35368.0,270.2529,270.5204,269.515,270.133,35368.0
2020-04-27 11:20:00,292.96,293.2,292.43,292.46,46461.0,270.216,270.4374,269.7271,269.7548,46461.0
2020-04-27 11:30:00,292.31,293.05,292.24,292.74,54098.0,269.6165,270.299,269.5519,270.0131,54098.0
2020-04-27 11:40:00,292.6,292.84,292.14,292.58,30066.0,269.8839,270.1053,269.4596,269.8655,30066.0
2020-04-27 11:50:00,292.7,292.8,292.47,292.56,31511.0,269.9762,270.0684,269.764,269.847,31511.0
2020-04-27 12:00:00,292.53,292.53,291.62,291.75,38239.0,269.8194,269.8194,268.98,269.0999,38239.0
2020-04-27 12:10:00,291.83,292.42,291.67,291.96,36686.0,269.1737,269.7179,269.0261,269.2936,36686.0
2020-04-27 12:20:00,292.01,292.47,292.01,292.33,45637.0,269.3397,269.764,269.3397,269.6349,45637.0
2020-04-27 12:30:00,292.38,293.36,292.37,293.21,35342.0,269.681,270.5849,269.6718,270.4466,35342.0
2020-04-27 12:40:00,293.21,293.21,292.53,292.94,36431.0,270.4466,270.4466,269.8194,270.1975,36431.0
2020-04-27 12:50:00,292.98,293.06,292.19,292.61,30170.0,270.2344,270.3082,269.5058,269.8932,30170.0
2020-04-27 13:00:00,292.5,292.61,292.06,292.06,66190.0,269.7917,269.8932,269.3859,269.3859,66190.0
2020-04-27 13:10:00,292.1,292.19,291.14,291.38,48765.0,269.4228,269.5058,268.5373,268.7587,48765.0
2020-04-27 13:20:00,291.26,291.36,290.63,290.97,37489.0,268.648,268.7402,268.0669,268.3805,37489.0
2020-04-27 13:30:00,290.91,291.73,290.79,291.61,42077.0,268.3251,269.0815,268.2145,268.9708,42077.0
2020-04-27 13:40:00,291.51,291.56,290.95,291.18,42872.0,268.8786,268.9247,268.362,268.5742,42872.0
2020-04-27 13:50:00,291.13,291.88,291.07,291.55,105952.0,268.5281,269.2198,268.4727,268.9155,105952.0
2020-04-27 14:00:00,291.64,292.32,291.59,292.05,31590.0,268.9985,269.6257,268.9523,269.3766,31590.0
2020-04-27 14:10:00,292.0,292.8,291.93,292.65,31962.0,269.3305,270.0684,269.266,269.9301,31962.0
2020-04-27 14:20:00,292.61,292.9,291.92,292.54,53883.0,269.8932,270.1606,269.2567,269.8286,53883.0
2020-04-27 14:30:00,292.5,292.69,291.8,292.21,41800.0,269.7917,269.9669,269.146,269.5242,41800.0
2020-04-27 14:40:00,292.34,293.25,292.21,293.21,71790.0,269.6441,270.4835,269.5242,270.4466,71790.0
2020-04-27 14:50:00,293.25,293.66,293.01,293.31,48363.0,270.4835,270.8616,270.2621,270.5388,48363.0
2020-04-27 15:00:00,293.31,293.46,292.54,292.88,41804.0,270.5388,270.6772,269.8286,270.1422,41804.0
2020-04-27 15:10:00,292.93,293.58,292.92,293.27,37746.0,270.1883,270.7879,270.1791,270.5019,37746.0
2020-04-27 15:20:00,293.34,293.91,293.3,293.65,42089.0,270.5665,271.0922,270.5296,270.8524,42089.0
2020-04-27 15:30:00,293.71,294.66,293.41,294.61,67597.0,270.9078,271.784,270.6311,271.7379,67597.0
2020-04-27 15:40:00,294.56,294.6,293.9,294.32,73407.0,271.6918,271.7287,271.083,271.4704,73407.0
2020-04-27 15:50:00,294.28,295.0,293.44,293.97,395194.0,271.4335,272.0976,270.6587,271.1476,395194.0
2020-04-28 09:30:00,298.0,298.25,293.3,295.0,190087.0,274.8647,275.0953,270.5296,272.0976,190087.0
2020-04-28 09:40:00,295.0,296.34,293.97,294.28,77870.0,272.0976,273.3336,271.1476,271.4335,77870.0
2020-04-28 09:50:00,294.19,294.84,291.19,291.2,77085.0,271.3505,271.95,268.5834,268.5926,77085.0
2020-04-28 10:00:00,291.46,291.73,290.05,290.89,79199.0,268.8324,269.0815,267.5319,268.3067,79199.0
2020-04-28 10:10:00,290.89,291.06,289.01,289.19,101757.0,268.3067,268.4635,266.5726,266.7387,101757.0
2020-04-28 10:20:00,289.23,289.66,286.22,287.06,90838.0,266.7756,267.1722,263.9992,264.774,90838.0
2020-04-28 10:30:00,287.16,287.22,285.62,286.43,92208.0,264.8663,264.9216,263.4458,264.1929,92208.0
2020-04-28 10:40:00,286.21,287.13,285.94,286.62,92825.0,263.99,264.8386,263.741,264.3682,92825.0
2020-04-28 10:50:00,286.63,289.05,286.07,288.37,62902.0,264.3774,266.6095,263.8609,265.9823,62902.0
2020-04-28 11:00:00,288.68,290.74,288.09,290.38,49582.0,266.2683,268.1683,265.7241,267.8363,49582.0
2020-04-28 11:10:00,290.44,290.72,289.35,290.28,53696.0,267.8916,268.1499,266.8863,267.7441,53696.0
2020-04-28 11:20:00,290.29,291.49,289.4,291.42,76841.0,267.7533,268.8601,266.9324,268.7955,76841.0
2020-04-28 11:30:00,291.44,292.78,291.43,291.81,69241.0,268.814,270.05,268.8048,269.1553,69241.0
2020-04-28 11:40:00,291.82,292.01,290.73,290.82,36665.0,269.1645,269.3397,268.1591,268.2421,36665.0
2020-04-28 11:50:00,290.86,291.03,289.31,290.59,58237.0,268.279,268.4358,266.8494,268.03,58237.0
2020-04-28 12:00:00,290.65,291.09,289.94,290.73,45655.0,268.0853,268.4912,267.4304,268.1591,45655.0
2020-04-28 12:10:00,290.75,291.29,289.5,289.74,48878.0,268.1776,268.6756,267.0246,267.246,48878.0
2020-04-28 12:20:00,289.72,290.33,289.56,290.19,44022.0,267.2275,267.7902,267.0799,267.661,44022.0
2020-04-28 12:30:00,290.04,290.3,289.46,289.62,37741.0,267.5227,267.7625,266.9877,267.1353,37741.0
2020-04-28 12:40:00,289.53,289.73,288.89,289.41,30810.0,267.0523,267.2367,266.462,266.9416,30810.0
2020-04-28 12:50:00,289.37,290.63,289.33,289.71,43276.0,266.9047,268.0669,266.8678,267.2183,43276.0
2020-04-28 13:00:00,289.86,290.36,289.63,289.66,29929.0,267.3567,267.8178,267.1445,267.1722,29929.0
2020-04-28 13:10:00,289.69,289.93,289.34,289.62,34948.0,267.1999,267.4212,266.877,267.1353,34948.0
2020-04-28 13:20:00,289.64,289.92,289.07,289.84,27061.0,267.1537,267.412,266.628,267.3382,27061.0
2020-04-28 13:30:00,289.78,290.61,289.65,290.55,44188.0,267.2829,268.0484,267.163,267.9931,44188.0
2020-04-28 13:40:00,290.48,291.86,290.48,291.74,41620.0,267.9285,269.2014,267.9285,269.0907,41620.0
2020-04-28 13:50:00,291.66,291.77,291.0,291.2,29837.0,269.0169,269.1184,268.4082,268.5926,29837.0
2020-04-28 14:00:00,291.17,291.54,290.89,291.04,35031.0,268.565,268.9062,268.3067,268.445,35031.0
2020-04-28 14:10:00,291.08,291.56,289.93,290.02,64636.0,268.4819,268.9247,267.4212,267.5042,64636.0
2020-04-28 14:20:00,289.97,290.08,289.17,289.31,45011.0,267.4581,267.5596,266.7202,266.8494,45011.0
2020-04-28 14:30:00,289.34,289.67,289.05,289.18,99860.0,266.877,267.1814,266.6095,266.7294,99860.0
2020-04-28 14:40:00,289.21,290.04,289.09,289.87,43548.0,266.7571,267.5227,266.6464,267.3659,43548.0
2020-04-28 14:50:00,289.87,290.24,289.46,289.59,36362.0,267.3659,267.7072,266.9877,267.1076,36362.0
2020-04-28 15:00:00,289.65,289.84,289.4,289.56,44482.0,267.163,267.3382,266.9324,267.0799,44482.0
2020-04-28 15:10:00,289.63,289.66,289.22,289.37,46170.0,267.1445,267.1722,266.7663,266.9047,46170.0
2020-04-28 15:20:00,289.41,290.2,288.64,289.41,73061.0,266.9416,267.6703,266.2314,266.9416,73061.0
2020-04-28 15:30:00,289.37,289.62,288.86,289.4,52506.0,266.9047,267.1353,266.4343,266.9324,52506.0
2020-04-28 15:40:00,289.45,289.84,288.92,289.01,68575.0,266.9785,267.3382,266.4896,266.5726,68575.0
2020-04-28 15:50:00,288.93,289.05,288.01,288.37,235947.0,266.4989,266.6095,265.6503,265.9823,235947.0
2020-04-29 09:30:00,292.0,292.53,286.1,287.35,193294.0,269.3305,269.8194,263.8886,265.0415,193294.0
2020-04-29 09:40:00,287.43,290.39,287.02,290.01,82553.0,265.1153,267.8455,264.7371,267.495,82553.0
2020-04-29 09:50:00,290.09,292.75,289.69,292.21,115053.0,267.5688,270.0223,267.1999,269.5242,115053.0
2020-04-29 10:00:00,292.05,292.5,290.7,291.68,62919.0,269.3766,269.7917,268.1314,269.0354,62919.0
2020-04-29 10:10:00,291.7,292.05,290.94,291.5,73899.0,269.0538,269.3766,268.3528,268.8693,73899.0
2020-04-29 10:20:00,291.51,292.19,290.31,292.19,29553.0,268.8786,269.5058,267.7717,269.5058,29553.0
2020-04-29 10:30:00,292.07,292.24,290.89,291.07,27051.0,269.3951,269.5519,268.3067,268.4727,27051.0
2020-04-29 10:40:00,291.2,291.82,290.91,291.49,44442.0,268.5926,269.1645,268.3251,268.8601,44442.0
2020-04-29 10:50:00,291.48,292.08,290.92,291.81,18684.0,268.8509,269.4043,268.3344,269.1553,18684.0
2020-04-29 11:00:00,291.95,292.25,291.29,291.77,39869.0,269.2844,269.5611,268.6756,269.1184,39869.0
2020-04-29 11:10:00,292.02,292.44,291.56,291.79,43393.0,269.349,269.7364,268.9247,269.1368,43393.0
2020-04-29 11:20:00,291.81,292.59,291.62,291.97,32216.0,269.1553,269.8747,268.98,269.3028,32216.0
2020-04-29 11:30:00,292.13,292.48,291.25,291.34,35218.0,269.4504,269.7733,268.6387,268.7218,35218.0
2020-04-29 11:40:00,291.4,292.13,291.14,292.05,32087.0,268.7771,269.4504,268.5373,269.3766,32087.0
2020-04-29 11:50:00,292.03,292.68,291.9,291.95,94003.0,269.3582,269.9577,269.2383,269.2844,94003.0
2020-04-29 12:00:00,291.95,292.29,291.11,291.25,70381.0,269.2844,269.598,268.5096,268.6387,70381.0
2020-04-29 12:10:00,291.24,291.24,289.5,290.26,50990.0,268.6295,268.6295,267.0246,267.7256,50990.0
2020-04-29 12:20:00,290.32,290.79,290.15,290.58,21054.0,267.7809,268.2145,267.6241,268.0208,21054.0
2020-04-29 12:30:00,290.58,290.67,290.13,290.17,50565.0,268.0208,268.1038,267.6057,267.6426,50565.0
2020-04-29 12:40:00,290.2,290.73,289.76,290.52,120739.0,267.6703,268.1591,267.2644,267.9654,120739.0
2020-04-29 12:50:00,290.51,290.75,290.04,290.1,59866.0,267.9562,268.1776,267.5227,267.578,59866.0
2020-04-29 13:00:00,290.1,290.37,289.61,290.14,60961.0,267.578,267.8271,267.1261,267.6149,60961.0
2020-04-29 13:10:00,290.13,290.35,289.65,290.15,61441.0,267.6057,267.8086,267.163,267.6241,61441.0
2020-04-29 13:20:00,290.22,290.26,289.76,289.79,34337.0,267.6887,267.7256,267.2644,267.2921,34337.0
2020-04-29 13:30:00,289.81,290.22,289.25,289.63,61510.0,267.3105,267.6887,266.794,267.1445,61510.0
2020-04-29 13:40:00,289.55,289.75,289.31,289.51,48095.0,267.0707,267.2552,266.8494,267.0338,48095.0
2020-04-29 13:50:00,289.54,289.74,289.37,289.5,49303.0,267.0615,267.246,266.9047,267.0246,49303.0
2020-04-29 14:00:00,289.5,289.89,289.09,289.4,66267.0,267.0246,267.3843,266.6464,266.9324,66267.0
2020-04-29 14:10:00,289.49,289.87,288.73,289.47,67601.0,267.0154,267.3659,266.3144,266.9969,67601.0
2020-04-29 14:20:00,289.53,289.82,289.24,289.62,54379.0,267.0523,267.3198,266.7848,267.1353,54379.0
2020-04-29 14:30:00,289.67,289.91,289.07,289.6,47423.0,267.1814,267.4028,266.628,267.1168,47423.0
2020-04-29 14:40:00,289.53,289.85,288.88,289.02,55028.0,267.0523,267.3474,266.4527,266.5819,55028.0
2020-04-29 14:50:00,288.92,289.11,288.15,288.97,37583.0,266.4896,266.6649,265.7794,266.5358,37583.0
2020-04-29 15:00:00,288.95,289.3,288.59,288.98,42668.0,266.5173,266.8401,266.1853,266.545,42668.0
2020-04-29 15:10:00,288.92,289.18,288.55,288.78,76362.0,266.4896,266.7294,266.1484,266.3605,76362.0
2020-04-29 15:20:00,288.78,289.08,288.53,288.78,149666.0,266.3605,266.6372,266.1299,266.3605,149666.0
2020-04-29 15:30:00,288.77,289.0,288.05,288.57,157762.0,266.3513,266.5634,265.6872,266.1668,157762.0
2020-04-29 15:40:00,288.57,288.62,288.12,288.31,169835.0,266.1668,266.2129,265.7517,265.927,169835.0
2020-04-29 15:50:00,287.97,288.33,286.8,287.39,309005.0,265.6134,265.9454,264.5342,265.0784,309005.0
2020-04-30 09:30:00,286.65,291.56,285.52,290.26,150602.0,264.3959,268.9247,263.3536,267.7256,150602.0
2020-04-30 09:40:00,290.29,290.71,289.5,289.98,75846.0,267.7533,268.1407,267.0246,267.4673,75846.0
2020-04-30 09:50:00,290.08,291.14,289.6,290.7,139997.0,267.5596,268.5373,267.1168,268.1314,139997.0
2020-04-30 10:00:00,290.7,292.61,290.21,292.04,149085.0,268.1314,269.8932,267.6795,269.3674,149085.0
2020-04-30 10:10:00,292.15,292.43,291.07,291.24,113488.0,269.4689,269.7271,268.4727,268.6295,113488.0
2020-04-30 10:20:00,291.32,291.68,290.32,290.89,119854.0,268.7033,269.0354,267.7809,268.3067,119854.0
2020-04-30 10:30:00,290.89,291.61,290.49,291.06,112745.0,268.3067,268.9708,267.9377,268.4635,112745.0
2020-04-30 10:40:00,291.11,292.35,290.72,291.94,66493.0,268.5096,269.6533,268.1499,269.2752,66493.0
2020-04-30 10:50:00,291.95,292.19,291.01,291.15,124533.0,269.2844,269.5058,268.4174,268.5465,124533.0
2020-04-30 11:00:00,291.23,292.15,291.06,291.73,131723.0,268.6203,269.4689,268.4635,269.0815,131723.0
2020-04-30 11:10:00,291.87,292.74,291.46,292.36,72905.0,269.2106,270.0131,268.8324,269.6626,72905.0
2020-04-30 11:20:00,292.31,292.69,291.52,291.67,99144.0,269.6165,269.9669,268.8878,269.0261,99144.0
2020-04-30 11:30:00,291.63,292.99,291.43,291.85,117860.0,268.9892,270.2437,268.8048,269.1922,117860.0
2020-04-30 11:40:00,291.89,292.66,290.74,290.79,98931.0,269.2291,269.9393,268.1683,268.2145,98931.0
2020-04-30 11:50:00,290.75,290.9,289.59,290.03,52221.0,268.1776,268.3159,267.1076,267.5135,52221.0
2020-04-30 12:00:00,289.91,290.16,288.9,289.89,43103.0,267.4028,267.6334,266.4712,267.3843,43103.0
2020-04-30 12:10:00,290.01,290.42,289.77,289.78,31768.0,267.495,267.8732,267.2736,267.2829,31768.0
2020-04-30 12:20:00,289.93,290.06,289.47,289.5,35066.0,267.4212,267.5411,266.9969,267.0246,35066.0
2020-04-30 12:30:00,289.52,289.52,288.03,288.86,60149.0,267.0431,267.0431,265.6687,266.4343,60149.0
2020-04-30 12:40:00,288.88,290.17,288.87,289.4,44307.0,266.4527,267.6426,266.4435,266.9324,44307.0
2020-04-30 12:50:00,289.46,289.58,288.78,289.24,59458.0,266.9877,267.0984,266.3605,266.7848,59458.0
2020-04-30 13:00:00,289.13,289.48,288.57,289.48,39118.0,266.6833,267.0062,266.1668,267.0062,39118.0
2020-04-30 13:10:00,289.33,290.35,289.18,290.22,36163.0,266.8678,267.8086,266.7294,267.6887,36163.0
2020-04-30 13:20:00,290.29,290.63,289.72,289.73,50500.0,267.7533,268.0669,267.2275,267.2367,50500.0
2020-04-30 13:30:00,289.7,290.03,289.01,289.01,47257.0,267.2091,267.5135,266.5726,266.5726,47257.0
2020-04-30 13:40:00,289.03,289.08,288.13,288.44,46853.0,266.5911,266.6372,265.761,266.0469,46853.0
2020-04-30 13:50:00,288.48,289.69,288.28,289.1,44625.0,266.0838,267.1999,265.8993,266.6557,44625.0
2020-04-30 14:00:00,289.2,289.94,288.86,289.74,37747.0,266.7479,267.4304,266.4343,267.246,37747.0
2020-04-30 14:10:00,289.67,290.24,289.67,289.89,35796.0,267.1814,267.7072,267.1814,267.3843,35796.0
2020-04-30 14:20:00,289.96,290.73,289.94,290.48,76392.0,267.4489,268.1591,267.4304,267.9285,76392.0
2020-04-30 14:30:00,290.5,290.8,289.7,289.82,40899.0,267.947,268.2237,267.2091,267.3198,40899.0
2020-04-30 14:40:00,289.85,289.86,288.73,289.15,39920.0,267.3474,267.3567,266.3144,266.7018,39920.0
2020-04-30 14:50:00,289.15,289.33,288.65,289.29,49900.0,266.7018,266.8678,266.2406,266.8309,49900.0
2020-04-30 15:00:00,289.18,290.31,288.67,290.18,61419.0,266.7294,267.7717,266.259,267.6518,61419.0
2020-04-30 15:10:00,290.11,290.65,289.57,290.17,96289.0,267.5872,268.0853,267.0892,267.6426,96289.0
2020-04-30 15:20:00,290.21,290.8,290.12,290.75,89000.0,267.6795,268.2237,267.5965,268.1776,89000.0
2020-04-30 15:30:00,290.68,290.86,290.24,290.61,96991.0,268.113,268.279,267.7072,268.0484,96991.0
2020-04-30 15:40:00,290.58,291.56,290.23,291.19,143511.0,268.0208,268.9247,267.6979,268.5834,143511.0
2020-04-30 15:50:00,292.0,295.0,291.18,292.1,655721.0,269.3305,272.0976,268.5742,269.4228,655721.0
2020-05-01 09:30:00,288.39,289.0,281.12,281.58,155429.0,266.0008,266.5634,259.2952,259.7195,155429.0
2020-05-01 09:40:00,281.53,282.38,280.13,280.84,130858.0,259.6734,260.4574,258.382,259.0369,130858.0
2020-05-01 09:50:00,280.52,281.89,280.31,281.8,82215.0,258.7418,260.0054,258.5481,259.9224,82215.0
2020-05-01 10:00:00,281.97,283.63,280.94,283.1,80941.0,260.0792,261.6103,259.1292,261.1215,80941.0
2020-05-01 10:10:00,282.98,283.05,281.51,282.2,70855.0,261.0108,261.0754,259.6549,260.2913,70855.0
2020-05-01 10:20:00,282.23,284.42,281.74,284.21,33857.0,260.319,262.339,259.8671,262.1453,33857.0
2020-05-01 10:30:00,284.11,284.78,283.62,283.97,44473.0,262.0531,262.671,261.6011,261.9239,44473.0
2020-05-01 10:40:00,283.96,285.25,283.77,284.18,33723.0,261.9147,263.1046,261.7395,262.1176,33723.0
2020-05-01 10:50:00,284.11,284.67,282.79,282.95,30956.0,262.0531,262.5696,260.8355,260.9831,30956.0
2020-05-01 11:00:00,282.97,282.97,281.9,282.16,39851.0,261.0016,261.0016,260.0146,260.2544,39851.0
2020-05-01 11:10:00,282.1,282.96,282.03,282.26,29073.0,260.1991,260.9923,260.1345,260.3467,29073.0
2020-05-01 11:20:00,282.27,282.53,281.94,282.23,24202.0,260.3559,260.5957,260.0515,260.319,24202.0
2020-05-01 11:30:00,282.22,282.9,281.94,282.8,28894.0,260.3098,260.937,260.0515,260.8448,28894.0
2020-05-01 11:40:00,282.82,283.52,281.22,281.24,34882.0,260.8632,261.5089,259.3874,259.4059,34882.0
2020-05-01 11:50:00,281.25,281.94,280.97,281.59,30528.0,259.4151,260.0515,259.1568,259.7287,30528.0
2020-05-01 12:00:00,281.44,281.58,280.72,281.17,47982.0,259.5903,259.7195,258.9262,259.3413,47982.0
2020-05-01 12:10:00,281.22,281.56,280.68,280.75,34349.0,259.3874,259.701,258.8893,258.9539,34349.0
2020-05-01 12:20:00,280.81,280.91,280.53,280.56,47856.0,259.0093,259.1015,258.751,258.7787,47856.0
2020-05-01 12:30:00,280.5,280.84,280.22,280.26,53024.0,258.7233,259.0369,258.4651,258.502,53024.0
2020-05-01 12:40:00,280.26,280.45,279.6,280.02,64277.0,258.502,258.6772,257.8932,258.2806,64277.0
2020-05-01 12:50:00,280.1,280.36,279.82,280.0,39667.0,258.3544,258.5942,258.0961,258.2621,39667.0
2020-05-01 13:00:00,280.16,281.44,280.15,280.78,48544.0,258.4097,259.5903,258.4005,258.9816,48544.0
2020-05-01 13:10:00,280.78,281.7,280.51,280.64,40903.0,258.9816,259.8302,258.7325,258.8525,40903.0
2020-05-01 13:20:00,280.58,281.37,280.22,281.37,29251.0,258.7971,259.5258,258.4651,259.5258,29251.0
2020-05-01 13:30:00,281.27,281.93,281.12,281.19,26611.0,259.4335,260.0423,259.2952,259.3598,26611.0
2020-05-01 13:40:00,281.12,282.2,281.09,282.19,33875.0,259.2952,260.2913,259.2675,260.2821,33875.0
2020-05-01 13:50:00,282.18,282.3,281.4,281.74,49544.0,260.2729,260.3836,259.5535,259.8671,49544.0
2020-05-01 14:00:00,281.65,281.94,280.85,280.92,31374.0,259.784,260.0515,259.0462,259.1107,31374.0
2020-05-01 14:10:00,280.85,281.19,280.33,281.17,26982.0,259.0462,259.3598,258.5665,259.3413,26982.0
2020-05-01 14:20:00,281.25,283.04,281.25,282.54,39830.0,259.4151,261.0661,259.4151,260.6049,39830.0
2020-05-01 14:30:00,282.57,282.57,281.9,282.32,22568.0,260.6326,260.6326,260.0146,260.402,22568.0
2020-05-01 14:40:00,282.26,282.44,281.73,282.0,34411.0,260.3467,260.5127,259.8578,260.1069,34411.0
2020-05-01 14:50:00,282.02,282.66,281.93,282.25,50093.0,260.1253,260.7156,260.0423,260.3375,50093.0
2020-05-01 15:00:00,282.24,282.94,282.12,282.81,39942.0,260.3282,260.9739,260.2176,260.854,39942.0
2020-05-01 15:10:00,282.84,283.7,282.62,283.6,60551.0,260.8817,261.6749,260.6787,261.5827,60551.0
2020-05-01 15:20:00,283.57,283.69,282.78,282.85,58872.0,261.555,261.6657,260.8263,260.8909,58872.0
2020-05-01 15:30:00,282.86,283.45,282.71,283.45,68645.0,260.9001,261.4443,260.7617,261.4443,68645.0
2020-05-01 15:40:00,283.41,283.7,282.91,283.61,109724.0,261.4074,261.6749,260.9462,261.5919,109724.0
2020-05-01 15:50:00,283.5,284.61,282.51,284.6,256764.0,261.4904,262.5142,260.5773,262.505,256764.0
2020-05-04 09:30:00,284.49,286.21,283.21,284.87,124265.0,262.4036,263.99,261.2229,262.7541,124265.0
2020-05-04 09:40:00,284.63,284.75,283.49,283.92,47330.0,262.5327,262.6434,261.4812,261.8778,47330.0
2020-05-04 09:50:00,283.86,285.65,283.42,285.45,57895.0,261.8225,263.4735,261.4166,263.289,57895.0
2020-05-04 10:00:00,285.28,285.5,283.67,283.67,61023.0,263.1322,263.3351,261.6472,261.6472,61023.0
2020-05-04 10:10:00,283.86,284.03,282.6,283.5,67026.0,261.8225,261.9793,260.6603,261.4904,67026.0
2020-05-04 10:20:00,283.55,283.85,282.11,283.28,63312.0,261.5365,261.8132,260.2083,261.2875,63312.0
2020-05-04 10:30:00,283.38,283.52,282.66,283.3,28869.0,261.3797,261.5089,260.7156,261.3059,28869.0
2020-05-04 10:40:00,283.41,283.91,283.24,283.73,43141.0,261.4074,261.8686,261.2506,261.7026,43141.0
2020-05-04 10:50:00,283.64,284.37,283.17,283.31,24452.0,261.6195,262.2929,261.186,261.3152,24452.0
2020-05-04 11:00:00,283.32,283.91,282.64,283.91,38005.0,261.3244,261.8686,260.6972,261.8686,38005.0
2020-05-04 11:10:00,284.1,284.71,283.56,283.84,31038.0,262.0438,262.6065,261.5458,261.804,31038.0
2020-05-04 11:20:00,283.77,284.25,283.21,283.76,42707.0,261.7395,262.1822,261.2229,261.7302,42707.0
2020-05-04 11:30:00,283.82,284.71,283.49,284.49,28348.0,261.7856,262.6065,261.4812,262.4036,28348.0
2020-05-04 11:40:00,284.48,284.82,284.18,284.76,31854.0,262.3943,262.7079,262.1176,262.6526,31854.0
2020-05-04 11:50:00,284.76,285.37,284.36,284.36,42113.0,262.6526,263.2152,262.2837,262.2837,42113.0
2020-05-04 12:00:00,284.44,285.59,284.43,285.49,29283.0,262.3574,263.4182,262.3482,263.3259,29283.0
2020-05-04 12:10:00,285.63,285.63,284.81,285.27,34442.0,263.4551,263.4551,262.6987,263.123,34442.0
2020-05-04 12:20:00,285.36,285.42,284.69,284.71,50350.0,263.206,263.2614,262.588,262.6065,50350.0
2020-05-04 12:30:00,284.83,285.04,283.53,283.68,38716.0,262.7172,262.9109,261.5181,261.6564,38716.0
2020-05-04 12:40:00,283.69,283.74,283.15,283.41,51243.0,261.6657,261.7118,261.1676,261.4074,51243.0
2020-05-04 12:50:00,283.48,283.91,283.24,283.28,23028.0,261.472,261.8686,261.2506,261.2875,23028.0
2020-05-04 13:00:00,283.38,284.6,283.21,284.49,24839.0,261.3797,262.505,261.2229,262.4036,24839.0
2020-05-04 13:10:00,284.41,284.53,283.65,284.34,36374.0,262.3298,262.4405,261.6288,262.2652,36374.0
2020-05-04 13:20:00,284.26,285.19,284.19,285.09,25190.0,262.1914,263.0492,262.1268,262.957,25190.0
2020-05-04 13:30:00,285.18,285.6,285.08,285.16,37534.0,263.04,263.4274,262.9478,263.0215,37534.0
2020-05-04 13:40:00,285.19,285.25,284.8,284.96,23118.0,263.0492,263.1046,262.6895,262.8371,23118.0
2020-05-04 13:50:00,284.96,285.39,284.78,285.31,24619.0,262.8371,263.2337,262.671,263.1599,24619.0
2020-05-04 14:00:00,285.36,285.97,285.31,285.56,25273.0,263.206,263.7687,263.1599,263.3905,25273.0
2020-05-04 14:10:00,285.59,286.13,285.39,285.47,27254.0,263.4182,263.9162,263.2337,263.3075,27254.0
2020-05-04 14:20:00,285.51,285.67,285.29,285.38,22071.0,263.3444,263.4919,263.1414,263.2245,22071.0
2020-05-04 14:30:00,285.4,286.07,285.27,285.33,22795.0,263.2429,263.8609,263.123,263.1783,22795.0
2020-05-04 14:40:00,285.27,286.07,285.21,286.02,25236.0,263.123,263.8609,263.0677,263.8148,25236.0
2020-05-04 14:50:00,286.02,286.8,285.87,286.66,42421.0,263.8148,264.5342,263.6764,264.4051,42421.0
2020-05-04 15:00:00,286.62,286.96,286.43,286.65,32749.0,264.3682,264.6818,264.1929,264.3959,32749.0
2020-05-04 15:10:00,286.72,287.32,286.7,287.32,35773.0,264.4604,265.0139,264.442,265.0139,35773.0
2020-05-04 15:20:00,287.35,287.7,287.03,287.41,52846.0,265.0415,265.3643,264.7464,265.0969,52846.0
2020-05-04 15:30:00,287.37,287.94,287.34,287.46,53275.0,265.06,265.5857,265.0323,265.143,53275.0
2020-05-04 15:40:00,287.51,287.83,287.27,287.58,62256.0,265.1891,265.4843,264.9677,265.2537,62256.0
2020-05-04 15:50:00,287.51,287.81,286.68,287.77,172608.0,265.1891,265.4658,264.4235,265.4289,172608.0
2020-05-05 09:30:00,289.96,290.77,288.58,288.7,96495.0,267.4489,268.196,266.176,266.2867,96495.0
2020-05-05 09:40:00,288.7,290.35,288.7,289.89,50556.0,266.2867,267.8086,266.2867,267.3843,50556.0
2020-05-05 09:50:00,289.9,289.94,288.78,289.48,37141.0,267.3936,267.4304,266.3605,267.0062,37141.0
2020-05-05 10:00:00,289.57,289.65,287.29,288.59,57983.0,267.0892,267.163,264.9862,266.1853,57983.0
2020-05-05 10:10:00,288.68,290.41,288.15,290.04,29801.0,266.2683,267.864,265.7794,267.5227,29801.0
2020-05-05 10:20:00,290.11,290.39,289.72,290.3,34930.0,267.5872,267.8455,267.2275,267.7625,34930.0
2020-05-05 10:30:00,290.34,291.74,290.28,291.59,41292.0,267.7994,269.0907,267.7441,268.9523,41292.0
2020-05-05 10:40:00,291.61,292.58,291.5,292.58,58510.0,268.9708,269.8655,268.8693,269.8655,58510.0
2020-05-05 10:50:00,292.55,292.7,291.97,292.52,46144.0,269.8378,269.9762,269.3028,269.8101,46144.0
2020-05-05 11:00:00,292.46,292.89,291.84,292.87,31468.0,269.7548,270.1514,269.1829,270.133,31468.0
2020-05-05 11:10:00,292.87,294.37,292.44,294.05,70473.0,270.133,271.5165,269.7364,271.2214,70473.0
2020-05-05 11:20:00,294.01,295.0,293.93,294.87,64272.0,271.1845,272.0976,271.1107,271.9777,64272.0
2020-05-05 11:30:00,294.92,295.6,294.63,294.86,74277.0,272.0238,272.651,271.7563,271.9685,74277.0
2020-05-05 11:40:00,294.86,295.85,294.64,294.93,35456.0,271.9685,272.8816,271.7656,272.033,35456.0
2020-05-05 11:50:00,294.99,295.0,294.07,294.71,39067.0,272.0884,272.0976,271.2398,271.8301,39067.0
2020-05-05 12:00:00,294.62,295.5,294.47,295.2,22930.0,271.7471,272.5588,271.6088,272.2821,22930.0
2020-05-05 12:10:00,295.26,295.38,294.93,295.18,29703.0,272.3374,272.4481,272.033,272.2636,29703.0
2020-05-05 12:20:00,295.17,295.93,295.16,295.36,32044.0,272.2544,272.9554,272.2452,272.4297,32044.0
2020-05-05 12:30:00,295.31,295.38,294.52,294.75,39584.0,272.3835,272.4481,271.6549,271.867,39584.0
2020-05-05 12:40:00,294.77,294.92,294.41,294.65,23208.0,271.8855,272.0238,271.5534,271.7748,23208.0
2020-05-05 12:50:00,294.72,295.0,294.39,294.63,25938.0,271.8393,272.0976,271.535,271.7563,25938.0
2020-05-05 13:00:00,294.58,295.11,294.36,294.57,23744.0,271.7102,272.1991,271.5073,271.701,23744.0
2020-05-05 13:10:00,294.5,295.5,294.5,295.12,24176.0,271.6364,272.5588,271.6364,272.2083,24176.0
2020-05-05 13:20:00,295.05,295.45,294.62,295.33,23266.0,272.1437,272.5127,271.7471,272.402,23266.0
2020-05-05 13:30:00,295.48,295.6,295.27,295.59,19537.0,272.5403,272.651,272.3467,272.6418,19537.0
2020-05-05 13:40:00,295.46,295.81,295.35,295.76,19941.0,272.5219,272.8447,272.4204,272.7986,19941.0
2020-05-05 13:50:00,295.71,295.71,294.72,294.8,34425.0,272.7525,272.7525,271.8393,271.9131,34425.0
2020-05-05 14:00:00,294.76,295.24,294.68,295.04,23713.0,271.8762,272.319,271.8025,272.1345,23713.0
2020-05-05 14:10:00,295.07,295.64,294.94,295.57,25476.0,272.1622,272.6879,272.0423,272.6234,25476.0
2020-05-05 14:20:00,295.64,295.65,294.8,294.81,24837.0,272.6879,272.6971,271.9131,271.9224,24837.0
2020-05-05 14:30:00,294.79,295.19,294.2,294.32,27364.0,271.9039,272.2729,271.3597,271.4704,27364.0
2020-05-05 14:40:00,294.24,294.44,293.92,294.3,35405.0,271.3966,271.5811,271.1015,271.452,35405.0
2020-05-05 14:50:00,294.44,295.67,294.43,295.56,26239.0,271.5811,272.7156,271.5719,272.6141,26239.0
2020-05-05 15:00:00,295.55,295.8,295.12,295.44,23929.0,272.6049,272.8355,272.2083,272.5035,23929.0
2020-05-05 15:10:00,295.43,296.0,294.42,294.62,44311.0,272.4942,273.02,271.5626,271.7471,44311.0
2020-05-05 15:20:00,294.68,294.81,293.09,293.45,36870.0,271.8025,271.9224,270.3359,270.6679,36870.0
2020-05-05 15:30:00,293.39,293.7,292.42,292.49,63985.0,270.6126,270.8985,269.7179,269.7825,63985.0
2020-05-05 15:40:00,292.54,293.33,292.3,293.14,58928.0,269.8286,270.5573,269.6072,270.382,58928.0
2020-05-05 15:50:00,293.25,294.0,292.99,293.29,147791.0,270.4835,271.1752,270.2437,270.5204,147791.0
2020-05-06 09:30:00,295.1,295.86,293.06,293.42,77049.0,272.1898,272.8908,270.3082,270.6403,77049.0
2020-05-06 09:40:00,293.53,293.54,290.41,291.0,48646.0,270.7417,270.751,267.864,268.4082,48646.0
2020-05-06 09:50:00,290.94,292.76,290.75,291.18,38169.0,268.3528,270.0315,268.1776,268.5742,38169.0
2020-05-06 10:00:00,290.82,293.88,290.8,293.81,57165.0,268.2421,271.0646,268.2237,271.0,57165.0
2020-05-06 10:10:00,293.81,294.52,293.05,294.46,54368.0,271.0,271.6549,270.299,271.5995,54368.0
2020-05-06 10:20:00,294.46,296.35,294.28,295.56,68368.0,271.5995,273.3428,271.4335,272.6141,68368.0
2020-05-06 10:30:00,295.58,296.36,295.42,296.3,59388.0,272.6326,273.352,272.485,273.2967,59388.0
2020-05-06 10:40:00,296.2,297.68,296.06,297.53,45229.0,273.2044,274.5695,273.0753,274.4312,45229.0
2020-05-06 10:50:00,297.56,297.68,296.3,296.75,43071.0,274.4589,274.5695,273.2967,273.7118,43071.0
2020-05-06 11:00:00,296.75,297.3,296.36,296.61,35498.0,273.7118,274.2191,273.352,273.5826,35498.0
2020-05-06 11:10:00,296.54,297.18,296.0,296.38,84087.0,273.5181,274.1084,273.02,273.3705,84087.0
2020-05-06 11:20:00,296.34,296.51,295.51,295.89,41922.0,273.3336,273.4904,272.568,272.9185,41922.0
2020-05-06 11:30:00,295.88,296.96,295.61,296.77,32948.0,272.9093,273.9054,272.6603,273.7302,32948.0
2020-05-06 11:40:00,296.87,296.95,294.85,294.89,42076.0,273.8224,273.8962,271.9593,271.9962,42076.0
2020-05-06 11:50:00,294.91,294.92,294.25,294.86,61942.0,272.0146,272.0238,271.4058,271.9685,61942.0
2020-05-06 12:00:00,294.86,295.19,294.55,294.56,20256.0,271.9685,272.2729,271.6825,271.6918,20256.0
2020-05-06 12:10:00,294.8,295.08,294.35,294.92,15924.0,271.9131,272.1714,271.4981,272.0238,15924.0
2020-05-06 12:20:00,294.79,295.33,294.79,295.19,20073.0,271.9039,272.402,271.9039,272.2729,20073.0
2020-05-06 12:30:00,295.15,295.4,294.67,294.82,16422.0,272.236,272.4666,271.7932,271.9316,16422.0
2020-05-06 12:40:00,294.74,295.1,294.41,295.08,29719.0,271.8578,272.1898,271.5534,272.1714,29719.0
2020-05-06 12:50:00,295.03,295.13,294.01,294.03,16838.0,272.1253,272.2175,271.1845,271.2029,16838.0
2020-05-06 13:00:00,294.05,294.31,293.61,294.05,27124.0,271.2214,271.4612,270.8155,271.2214,27124.0
2020-05-06 13:10:00,293.99,294.36,293.8,294.36,15863.0,271.166,271.5073,270.9908,271.5073,15863.0
2020-05-06 13:20:00,294.43,295.82,293.94,295.71,34577.0,271.5719,272.854,271.1199,272.7525,34577.0
2020-05-06 13:30:00,295.72,296.16,295.35,295.42,48136.0,272.7617,273.1676,272.4204,272.485,48136.0
2020-05-06 13:40:00,295.42,296.04,295.2,295.45,15809.0,272.485,273.0569,272.2821,272.5127,15809.0
2020-05-06 13:50:00,295.3,295.45,295.01,295.02,17193.0,272.3743,272.5127,272.1068,272.1161,17193.0
2020-05-06 14:00:00,295.01,295.14,292.51,292.96,67647.0,272.1068,272.2267,269.8009,270.216,67647.0
2020-05-06 14:10:00,292.88,293.14,292.24,292.9,36816.0,270.1422,270.382,269.5519,270.1606,36816.0
2020-05-06 14:20:00,292.96,293.7,292.36,292.36,32306.0,270.216,270.8985,269.6626,269.6626,32306.0
2020-05-06 14:30:00,292.16,293.61,292.02,293.2,33186.0,269.4781,270.8155,269.349,270.4374,33186.0
2020-05-06 14:40:00,293.2,293.84,292.91,293.53,24391.0,270.4374,271.0277,270.1699,270.7417,24391.0
2020-05-06 14:50:00,293.45,293.98,293.0,293.06,28447.0,270.6679,271.1568,270.2529,270.3082,28447.0
2020-05-06 15:00:00,293.06,293.35,292.6,293.3,33802.0,270.3082,270.5757,269.8839,270.5296,33802.0
2020-05-06 15:10:00,293.25,293.87,292.98,293.1,27660.0,270.4835,271.0553,270.2344,270.3451,27660.0
2020-05-06 15:20:00,293.05,293.31,292.23,292.43,39723.0,270.299,270.5388,269.5427,269.7271,39723.0
2020-05-06 15:30:00,292.37,292.37,290.41,290.55,50599.0,269.6718,269.6718,267.864,267.9931,50599.0
2020-05-06 15:40:00,290.64,290.74,289.15,289.25,66845.0,268.0761,268.1683,266.7018,266.794,66845.0
2020-05-06 15:50:00,289.17,290.12,288.44,289.07,171158.0,266.7202,267.5965,266.0469,266.628,171158.0
2020-05-07 09:30:00,291.06,291.52,288.51,290.74,87348.0,268.4635,268.8878,266.1115,268.1683,87348.0
2020-05-07 09:40:00,290.8,292.15,290.54,291.81,34409.0,268.2237,269.4689,267.9839,269.1553,34409.0
2020-05-07 09:50:00,291.81,292.29,291.24,291.78,30074.0,269.1553,269.598,268.6295,269.1276,30074.0
2020-05-07 10:00:00,291.82,291.82,290.98,290.98,31343.0,269.1645,269.1645,268.3897,268.3897,31343.0
2020-05-07 10:10:00,290.85,291.88,290.42,291.19,23229.0,268.2698,269.2198,267.8732,268.5834,23229.0
2020-05-07 10:20:00,291.36,291.39,290.45,290.63,31148.0,268.7402,268.7679,267.9009,268.0669,31148.0
2020-05-07 10:30:00,290.9,291.05,290.31,290.65,15010.0,268.3159,268.4543,267.7717,268.0853,15010.0
2020-05-07 10:40:00,290.71,291.14,290.34,290.38,29610.0,268.1407,268.5373,267.7994,267.8363,29610.0
2020-05-07 10:50:00,290.3,290.45,288.76,288.76,36153.0,267.7625,267.9009,266.3421,266.3421,36153.0
2020-05-07 11:00:00,288.8,289.1,288.21,288.8,32368.0,266.379,266.6557,265.8348,266.379,32368.0
2020-05-07 11:10:00,288.86,289.95,288.86,289.83,31072.0,266.4343,267.4397,266.4343,267.329,31072.0
2020-05-07 11:20:00,289.72,289.72,288.87,289.32,27598.0,267.2275,267.2275,266.4435,266.8586,27598.0
2020-05-07 11:30:00,289.36,289.55,289.07,289.1,50173.0,266.8955,267.0707,266.628,266.6557,50173.0
2020-05-07 11:40:00,289.1,290.08,289.1,289.26,84935.0,266.6557,267.5596,266.6557,266.8032,84935.0
2020-05-07 11:50:00,289.29,289.34,288.64,288.87,35785.0,266.8309,266.877,266.2314,266.4435,35785.0
2020-05-07 12:00:00,288.87,289.07,288.13,288.87,32420.0,266.4435,266.628,265.761,266.4435,32420.0
2020-05-07 12:10:00,288.91,289.49,288.9,289.13,90044.0,266.4804,267.0154,266.4712,266.6833,90044.0
2020-05-07 12:20:00,289.17,289.54,288.91,289.15,74279.0,266.7202,267.0615,266.4804,266.7018,74279.0
2020-05-07 12:30:00,289.16,289.39,288.94,289.26,46771.0,266.711,266.9231,266.5081,266.8032,46771.0
2020-05-07 12:40:00,289.25,290.12,289.25,289.94,62405.0,266.794,267.5965,266.794,267.4304,62405.0
2020-05-07 12:50:00,289.96,290.26,289.75,289.9,47650.0,267.4489,267.7256,267.2552,267.3936,47650.0
2020-05-07 13:00:00,289.93,290.05,289.68,289.74,55107.0,267.4212,267.5319,267.1906,267.246,55107.0
2020-05-07 13:10:00,289.74,289.8,288.97,289.16,47913.0,267.246,267.3013,266.5358,266.711,47913.0
2020-05-07 13:20:00,289.15,289.27,288.99,289.08,38772.0,266.7018,266.8125,266.5542,266.6372,38772.0
2020-05-07 13:30:00,289.1,290.0,289.05,289.52,18052.0,266.6557,267.4858,266.6095,267.0431,18052.0
2020-05-07 13:40:00,289.62,289.74,289.16,289.25,26068.0,267.1353,267.246,266.711,266.794,26068.0
2020-05-07 13:50:00,289.28,289.45,288.73,289.31,32153.0,266.8217,266.9785,266.3144,266.8494,32153.0
2020-05-07 14:00:00,289.29,289.29,288.54,288.62,26943.0,266.8309,266.8309,266.1391,266.2129,26943.0
2020-05-07 14:10:00,288.61,289.0,288.49,288.88,24561.0,266.2037,266.5634,266.093,266.4527,24561.0
2020-05-07 14:20:00,288.88,289.0,287.85,288.63,54169.0,266.4527,266.5634,265.5027,266.2221,54169.0
2020-05-07 14:30:00,288.66,288.76,288.29,288.48,28051.0,266.2498,266.3421,265.9085,266.0838,28051.0
2020-05-07 14:40:00,288.48,288.53,287.63,288.06,46282.0,266.0838,266.1299,265.2998,265.6964,46282.0
2020-05-07 14:50:00,288.12,288.14,287.76,288.1,48468.0,265.7517,265.7702,265.4197,265.7333,48468.0
2020-05-07 15:00:00,288.07,288.2,287.42,288.07,64529.0,265.7056,265.8255,265.1061,265.7056,64529.0
2020-05-07 15:10:00,288.1,288.13,286.43,286.94,57522.0,265.7333,265.761,264.1929,264.6634,57522.0
2020-05-07 15:20:00,286.83,287.13,286.73,286.82,45245.0,264.5619,264.8386,264.4697,264.5527,45245.0
2020-05-07 15:30:00,286.77,286.98,285.96,285.96,94246.0,264.5065,264.7002,263.7594,263.7594,94246.0
2020-05-07 15:40:00,285.92,286.04,285.02,285.08,111211.0,263.7225,263.8332,262.8924,262.9478,111211.0
2020-05-07 15:50:00,285.1,285.8,284.51,285.0,236224.0,262.9662,263.6119,262.422,262.874,236224.0
2020-05-08 09:30:00,289.49,290.0,288.51,288.91,142764.0,267.0154,267.4858,266.1115,266.4804,142764.0
2020-05-08 09:40:00,289.01,289.32,288.72,289.12,111397.0,266.5726,266.8586,266.3052,266.6741,111397.0
2020-05-08 09:50:00,289.12,289.25,288.14,288.58,70681.0,266.6741,266.794,265.7702,266.176,70681.0
2020-05-08 10:00:00,288.58,288.86,288.04,288.39,78626.0,266.176,266.4343,265.678,266.0008,78626.0
2020-05-08 10:10:00,288.44,289.0,288.41,288.92,66361.0,266.0469,266.5634,266.0192,266.4896,66361.0
2020-05-08 10:20:00,288.88,288.95,288.2,288.58,36285.0,266.4527,266.5173,265.8255,266.176,36285.0
2020-05-08 10:30:00,288.63,288.72,288.35,288.5,33507.0,266.2221,266.3052,265.9639,266.1022,33507.0
2020-05-08 10:40:00,288.59,288.76,287.73,287.73,36271.0,266.1853,266.3421,265.392,265.392,36271.0
2020-05-08 10:50:00,287.87,288.26,287.38,287.39,43700.0,265.5212,265.8809,265.0692,265.0784,43700.0
2020-05-08 11:00:00,287.34,288.11,287.3,288.01,45181.0,265.0323,265.7425,264.9954,265.6503,45181.0
2020-05-08 11:10:00,288.07,288.09,287.31,287.31,21879.0,265.7056,265.7241,265.0046,265.0046,21879.0
2020-05-08 11:20:00,287.32,288.23,286.75,288.23,31986.0,265.0139,265.8532,264.4881,265.8532,31986.0
2020-05-08 11:30:00,288.18,288.53,287.83,288.4,28050.0,265.8071,266.1299,265.4843,266.01,28050.0
2020-05-08 11:40:00,288.47,289.14,288.42,288.74,61054.0,266.0746,266.6926,266.0285,266.3236,61054.0
2020-05-08 11:50:00,288.72,288.78,287.28,288.51,104834.0,266.3052,266.3605,264.977,266.1115,104834.0
2020-05-08 12:00:00,288.54,289.17,288.54,289.02,41130.0,266.1391,266.7202,266.1391,266.5819,41130.0
2020-05-08 12:10:00,289.01,289.09,288.08,288.19,66170.0,266.5726,266.6464,265.7148,265.8163,66170.0
2020-05-08 12:20:00,288.19,288.34,287.81,287.93,36140.0,265.8163,265.9547,265.4658,265.5765,36140.0
2020-05-08 12:30:00,288.03,288.37,287.87,287.88,31759.0,265.6687,265.9823,265.5212,265.5304,31759.0
2020-05-08 12:40:00,287.96,288.22,287.0,287.0,42209.0,265.6042,265.844,264.7187,264.7187,42209.0
2020-05-08 12:50:00,287.07,287.8,286.9,287.65,46412.0,264.7833,265.4566,264.6265,265.3182,46412.0
2020-05-08 13:00:00,287.65,287.9,286.8,287.0,26420.0,265.3182,265.5488,264.5342,264.7187,26420.0
2020-05-08 13:10:00,287.01,287.31,287.01,287.14,20352.0,264.7279,265.0046,264.7279,264.8478,20352.0
2020-05-08 13:20:00,287.09,287.34,286.32,286.37,18568.0,264.8017,265.0323,264.0915,264.1376,18568.0
2020-05-08 13:30:00,286.45,286.91,286.19,286.9,23118.0,264.2114,264.6357,263.9716,264.6265,23118.0
2020-05-08 13:40:00,286.89,286.92,285.95,286.0,28448.0,264.6172,264.6449,263.7502,263.7963,28448.0
2020-05-08 13:50:00,285.95,286.47,285.9,286.2,30818.0,263.7502,264.2298,263.7041,263.9808,30818.0
2020-05-08 14:00:00,286.17,286.38,285.66,286.22,33644.0,263.9531,264.1468,263.4827,263.9992,33644.0
2020-05-08 14:10:00,286.24,286.5,285.88,286.43,44960.0,264.0177,264.2575,263.6856,264.1929,44960.0
2020-05-08 14:20:00,286.43,286.45,285.92,286.07,41972.0,264.1929,264.2114,263.7225,263.8609,41972.0
2020-05-08 14:30:00,286.08,286.34,285.98,286.02,50770.0,263.8701,264.1099,263.7779,263.8148,50770.0
2020-05-08 14:40:00,286.06,286.5,286.01,286.44,33710.0,263.8517,264.2575,263.8056,264.2022,33710.0
2020-05-08 14:50:00,286.46,286.51,286.12,286.4,36370.0,264.2206,264.2667,263.907,264.1653,36370.0
2020-05-08 15:00:00,286.43,287.13,286.36,286.69,39296.0,264.1929,264.8386,264.1284,264.4328,39296.0
2020-05-08 15:10:00,286.65,286.7,285.91,286.01,45906.0,264.3959,264.442,263.7133,263.8056,45906.0
2020-05-08 15:20:00,286.05,286.89,285.86,286.8,67725.0,263.8424,264.6172,263.6672,264.5342,67725.0
2020-05-08 15:30:00,286.84,287.68,286.82,287.41,79445.0,264.5711,265.3459,264.5527,265.0969,79445.0
2020-05-08 15:40:00,287.44,287.5,287.14,287.28,95119.0,265.1245,265.1799,264.8478,264.977,95119.0
2020-05-08 15:50:00,287.34,287.98,286.94,287.0,260600.0,265.0323,265.6226,264.6634,264.7187,260600.0
2020-05-11 09:30:00,285.56,287.68,285.25,287.55,117705.0,263.3905,265.3459,263.1046,265.226,117705.0
2020-05-11 09:40:00,287.48,288.03,287.3,287.77,104446.0,265.1614,265.6687,264.9954,265.4289,104446.0
2020-05-11 09:50:00,287.74,288.16,287.02,287.47,37728.0,265.4012,265.7886,264.7371,265.1522,37728.0
2020-05-11 10:00:00,287.43,288.37,287.31,288.21,110099.0,265.1153,265.9823,265.0046,265.8348,110099.0
2020-05-11 10:10:00,288.25,288.51,288.1,288.34,93410.0,265.8716,266.1115,265.7333,265.9547,93410.0
2020-05-11 10:20:00,288.35,288.68,287.89,288.44,89894.0,265.9639,266.2683,265.5396,266.0469,89894.0
2020-05-11 10:30:00,288.24,288.36,287.36,288.17,62891.0,265.8624,265.9731,265.0507,265.7979,62891.0
2020-05-11 10:40:00,288.17,288.35,288.01,288.22,52401.0,265.7979,265.9639,265.6503,265.844,52401.0
2020-05-11 10:50:00,288.21,288.34,287.87,288.25,30581.0,265.8348,265.9547,265.5212,265.8716,30581.0
2020-05-11 11:00:00,288.26,288.35,287.8,287.99,35443.0,265.8809,265.9639,265.4566,265.6318,35443.0
2020-05-11 11:10:00,288.01,288.11,287.58,287.77,40801.0,265.6503,265.7425,265.2537,265.4289,40801.0
2020-05-11 11:20:00,287.77,288.14,287.62,287.94,94733.0,265.4289,265.7702,265.2906,265.5857,94733.0
2020-05-11 11:30:00,287.94,288.09,287.78,287.83,33693.0,265.5857,265.7241,265.4381,265.4843,33693.0
2020-05-11 11:40:00,287.9,287.96,287.63,287.68,21486.0,265.5488,265.6042,265.2998,265.3459,21486.0
2020-05-11 11:50:00,287.64,287.87,286.93,287.6,32000.0,265.309,265.5212,264.6541,265.2721,32000.0
2020-05-11 12:00:00,287.68,287.84,287.33,287.51,23699.0,265.3459,265.4935,265.0231,265.1891,23699.0
2020-05-11 12:10:00,287.51,287.59,287.36,287.49,25941.0,265.1891,265.2629,265.0507,265.1707,25941.0
2020-05-11 12:20:00,287.49,288.1,287.41,287.9,46434.0,265.1707,265.7333,265.0969,265.5488,46434.0
2020-05-11 12:30:00,287.9,288.22,287.68,288.09,69009.0,265.5488,265.844,265.3459,265.7241,69009.0
2020-05-11 12:40:00,288.09,288.25,287.93,288.15,93487.0,265.7241,265.8716,265.5765,265.7794,93487.0
2020-05-11 12:50:00,288.16,288.88,288.1,288.88,53242.0,265.7886,266.4527,265.7333,266.4527,53242.0
2020-05-11 13:00:00,288.93,290.08,288.57,289.92,60827.0,266.4989,267.5596,266.1668,267.412,60827.0
2020-05-11 13:10:00,289.98,290.11,289.75,289.82,38379.0,267.4673,267.5872,267.2552,267.3198,38379.0
2020-05-11 13:20:00,289.92,289.95,289.58,289.66,43671.0,267.412,267.4397,267.0984,267.1722,43671.0
2020-05-11 13:30:00,289.71,289.88,289.55,289.75,39087.0,267.2183,267.3751,267.0707,267.2552,39087.0
2020-05-11 13:40:00,289.72,289.85,289.47,289.64,44711.0,267.2275,267.3474,266.9969,267.1537,44711.0
2020-05-11 13:50:00,289.66,289.78,288.91,288.93,81180.0,267.1722,267.2829,266.4804,266.4989,81180.0
2020-05-11 14:00:00,288.92,289.07,288.27,288.39,25421.0,266.4896,266.628,265.8901,266.0008,25421.0
2020-05-11 14:10:00,288.4,288.52,288.15,288.29,37413.0,266.01,266.1207,265.7794,265.9085,37413.0
2020-05-11 14:20:00,288.32,288.8,287.62,288.68,84776.0,265.9362,266.379,265.2906,266.2683,84776.0
2020-05-11 14:30:00,288.73,289.11,288.64,288.89,53046.0,266.3144,266.6649,266.2314,266.462,53046.0
2020-05-11 14:40:00,288.92,289.14,288.89,289.03,55471.0,266.4896,266.6926,266.462,266.5911,55471.0
2020-05-11 14:50:00,289.05,289.15,288.94,289.03,62817.0,266.6095,266.7018,266.5081,266.5911,62817.0
2020-05-11 15:00:00,289.05,289.53,288.98,289.49,59368.0,266.6095,267.0523,266.545,267.0154,59368.0
2020-05-11 15:10:00,289.51,289.86,289.25,289.42,49245.0,267.0338,267.3567,266.794,266.9508,49245.0
2020-05-11 15:20:00,289.48,289.59,288.75,288.94,36960.0,267.0062,267.1076,266.3328,266.5081,36960.0
2020-05-11 15:30:00,288.89,289.56,288.62,289.42,81902.0,266.462,267.0799,266.2129,266.9508,81902.0
2020-05-11 15:40:00,289.54,289.69,289.22,289.22,98987.0,267.0615,267.1999,266.7663,266.7663,98987.0
2020-05-11 15:50:00,289.16,289.69,288.55,288.55,164470.0,266.711,267.1999,266.1484,266.1484,164470.0
2020-05-12 09:30:00,291.77,292.5,289.36,289.5,150059.0,269.1184,269.7917,266.8955,267.0246,150059.0
2020-05-12 09:40:00,289.68,291.28,289.61,290.94,187299.0,267.1906,268.6664,267.1261,268.3528,187299.0
2020-05-12 09:50:00,290.98,291.73,290.67,291.45,127240.0,268.3897,269.0815,268.1038,268.8232,127240.0
2020-05-12 10:00:00,291.57,292.16,291.14,291.95,123144.0,268.9339,269.4781,268.5373,269.2844,123144.0
2020-05-12 10:10:00,292.0,292.48,291.83,292.03,149822.0,269.3305,269.7733,269.1737,269.3582,149822.0
2020-05-12 10:20:00,292.02,292.65,291.87,292.51,106137.0,269.349,269.9301,269.2106,269.8009,106137.0
2020-05-12 10:30:00,292.51,293.13,292.26,292.92,148031.0,269.8009,270.3728,269.5703,270.1791,148031.0
2020-05-12 10:40:00,292.75,293.14,292.68,292.96,124604.0,270.0223,270.382,269.9577,270.216,124604.0
2020-05-12 10:50:00,292.93,293.02,292.39,292.8,70889.0,270.1883,270.2713,269.6902,270.0684,70889.0
2020-05-12 11:00:00,292.82,293.03,292.22,292.4,209737.0,270.0869,270.2806,269.5334,269.6995,209737.0
2020-05-12 11:10:00,292.4,292.9,292.23,292.83,69461.0,269.6995,270.1606,269.5427,270.0961,69461.0
2020-05-12 11:20:00,292.82,292.92,292.62,292.69,63432.0,270.0869,270.1791,269.9024,269.9669,63432.0
2020-05-12 11:30:00,292.76,292.81,291.94,292.4,43718.0,270.0315,270.0776,269.2752,269.6995,43718.0
2020-05-12 11:40:00,292.43,292.49,291.81,291.82,43948.0,269.7271,269.7825,269.1553,269.1645,43948.0
2020-05-12 11:50:00,291.91,292.43,291.91,292.34,52948.0,269.2475,269.7271,269.2475,269.6441,52948.0
2020-05-12 12:00:00,292.33,292.67,292.31,292.52,64962.0,269.6349,269.9485,269.6165,269.8101,64962.0
2020-05-12 12:10:00,292.55,293.11,292.37,293.04,44391.0,269.8378,270.3543,269.6718,270.2898,44391.0
2020-05-12 12:20:00,293.08,293.15,292.85,292.93,32237.0,270.3267,270.3912,270.1145,270.1883,32237.0
2020-05-12 12:30:00,292.93,293.04,292.8,292.93,74950.0,270.1883,270.2898,270.0684,270.1883,74950.0
2020-05-12 12:40:00,292.91,292.96,292.53,292.74,18929.0,270.1699,270.216,269.8194,270.0131,18929.0
2020-05-12 12:50:00,292.73,292.73,292.3,292.4,26728.0,270.0038,270.0038,269.6072,269.6995,26728.0
2020-05-12 13:00:00,292.37,292.37,291.15,291.19,27085.0,269.6718,269.6718,268.5465,268.5834,27085.0
2020-05-12 13:10:00,291.18,291.19,289.61,289.9,44965.0,268.5742,268.5834,267.1261,267.3936,44965.0
2020-05-12 13:20:00,289.84,290.0,289.44,289.82,27215.0,267.3382,267.4858,266.9693,267.3198,27215.0
2020-05-12 13:30:00,289.82,291.54,289.65,291.54,20832.0,267.3198,268.9062,267.163,268.9062,20832.0
2020-05-12 13:40:00,291.51,292.0,291.09,291.93,22004.0,268.8786,269.3305,268.4912,269.266,22004.0
2020-05-12 13:50:00,291.97,292.11,291.67,292.0,57183.0,269.3028,269.432,269.0261,269.3305,57183.0
2020-05-12 14:00:00,292.0,292.07,291.59,291.78,44653.0,269.3305,269.3951,268.9523,269.1276,44653.0
2020-05-12 14:10:00,291.75,291.85,291.09,291.28,21604.0,269.0999,269.1922,268.4912,268.6664,21604.0
2020-05-12 14:20:00,291.22,292.0,291.1,291.66,37131.0,268.6111,269.3305,268.5004,269.0169,37131.0
2020-05-12 14:30:00,291.67,291.67,290.56,291.11,36392.0,269.0261,269.0261,268.0023,268.5096,36392.0
2020-05-12 14:40:00,291.08,291.32,290.72,291.11,56465.0,268.4819,268.7033,268.1499,268.5096,56465.0
2020-05-12 14:50:00,291.11,291.62,290.95,291.32,48260.0,268.5096,268.98,268.362,268.7033,48260.0
2020-05-12 15:00:00,291.28,291.37,291.06,291.14,49633.0,268.6664,268.7494,268.4635,268.5373,49633.0
2020-05-12 15:10:00,291.13,291.57,290.8,291.09,52419.0,268.5281,268.9339,268.2237,268.4912,52419.0
2020-05-12 15:20:00,291.01,291.23,290.33,290.7,35169.0,268.4174,268.6203,267.7902,268.1314,35169.0
2020-05-12 15:30:00,290.77,290.96,289.88,290.46,66381.0,268.196,268.3713,267.3751,267.9101,66381.0
2020-05-12 15:40:00,290.46,290.46,289.33,289.59,80253.0,267.9101,267.9101,266.8678,267.1076,80253.0
2020-05-12 15:50:00,289.49,289.49,287.7,287.7,266031.0,267.0154,267.0154,265.3643,265.3643,266031.0
2020-05-13 09:30:00,284.49,286.4,283.61,284.99,135293.0,262.4036,264.1653,261.5919,262.8647,135293.0
2020-05-13 09:40:00,284.77,284.94,283.65,284.29,98967.0,262.6618,262.8186,261.6288,262.2191,98967.0
2020-05-13 09:50:00,284.25,284.46,283.84,284.11,115781.0,262.1822,262.3759,261.804,262.0531,115781.0
2020-05-13 10:00:00,283.96,284.39,282.91,282.94,115096.0,261.9147,262.3113,260.9462,260.9739,115096.0
2020-05-13 10:10:00,282.99,283.14,282.13,283.01,82904.0,261.02,261.1584,260.2268,261.0385,82904.0
2020-05-13 10:20:00,283.0,283.04,282.01,282.6,140491.0,261.0292,261.0661,260.1161,260.6603,140491.0
2020-05-13 10:30:00,282.62,283.23,282.49,283.13,157849.0,260.6787,261.2414,260.5588,261.1491,157849.0
2020-05-13 10:40:00,283.12,283.21,282.84,283.0,58562.0,261.1399,261.2229,260.8817,261.0292,58562.0
2020-05-13 10:50:00,283.07,283.29,282.87,283.0,71322.0,261.0938,261.2967,260.9093,261.0292,71322.0
2020-05-13 11:00:00,283.01,283.23,282.48,282.6,69979.0,261.0385,261.2414,260.5496,260.6603,69979.0
2020-05-13 11:10:00,282.6,283.15,281.7,281.8,72430.0,260.6603,261.1676,259.8302,259.9224,72430.0
2020-05-13 11:20:00,281.73,281.81,281.05,281.23,49903.0,259.8578,259.9316,259.2306,259.3966,49903.0
2020-05-13 11:30:00,281.26,281.37,280.57,280.99,60227.0,259.4243,259.5258,258.7879,259.1753,60227.0
2020-05-13 11:40:00,281.01,281.31,279.69,280.03,55289.0,259.1937,259.4704,257.9762,258.2898,55289.0
2020-05-13 11:50:00,280.01,280.34,279.59,279.94,82364.0,258.2714,258.5757,257.884,258.2068,82364.0
2020-05-13 12:00:00,280.0,280.95,279.2,279.35,69312.0,258.2621,259.1384,257.5242,257.6626,69312.0
2020-05-13 12:10:00,279.35,279.66,277.56,278.01,106574.0,257.6626,257.9485,256.0116,256.4266,106574.0
2020-05-13 12:20:00,277.98,278.12,276.66,276.97,138541.0,256.399,256.5281,255.1814,255.4674,138541.0
2020-05-13 12:30:00,277.05,277.35,276.25,276.64,77908.0,255.5412,255.8179,254.8033,255.163,77908.0
2020-05-13 12:40:00,276.67,276.8,276.23,276.57,45855.0,255.1907,255.3106,254.7848,255.0984,45855.0
2020-05-13 12:50:00,276.58,276.77,276.19,276.4,50507.0,255.1077,255.2829,254.7479,254.9416,50507.0
2020-05-13 13:00:00,276.45,276.48,275.56,276.0,40809.0,254.9877,255.0154,254.1668,254.5727,40809.0
2020-05-13 13:10:00,276.0,276.92,275.92,276.6,119683.0,254.5727,255.4213,254.4989,255.1261,119683.0
2020-05-13 13:20:00,276.58,277.12,276.16,276.95,78260.0,255.1077,255.6057,254.7203,255.4489,78260.0
2020-05-13 13:30:00,276.83,277.2,276.72,277.02,86554.0,255.3382,255.6795,255.2368,255.5135,86554.0
2020-05-13 13:40:00,277.03,278.54,277.01,278.08,98128.0,255.5227,256.9155,255.5043,256.4912,98128.0
2020-05-13 13:50:00,278.07,278.39,277.44,278.35,94498.0,256.482,256.7771,255.9009,256.7402,94498.0
2020-05-13 14:00:00,278.35,279.11,278.06,279.11,117874.0,256.7402,257.4412,256.4728,257.4412,117874.0
2020-05-13 14:10:00,279.06,280.33,279.05,279.64,53720.0,257.3951,258.5665,257.3859,257.9301,53720.0
2020-05-13 14:20:00,279.59,279.87,278.77,278.82,83002.0,257.884,258.1422,257.1276,257.1737,83002.0
2020-05-13 14:30:00,278.78,278.84,277.92,278.07,82193.0,257.1369,257.1922,256.3436,256.482,82193.0
2020-05-13 14:40:00,278.06,278.59,277.69,278.47,113593.0,256.4728,256.9616,256.1315,256.8509,113593.0
2020-05-13 14:50:00,278.41,278.79,278.04,278.31,61851.0,256.7956,257.1461,256.4543,256.7033,61851.0
2020-05-13 15:00:00,278.36,279.44,278.2,278.4,132694.0,256.7495,257.7456,256.6019,256.7864,132694.0
2020-05-13 15:10:00,278.51,278.82,277.74,278.08,82055.0,256.8878,257.1737,256.1776,256.4912,82055.0
2020-05-13 15:20:00,278.08,278.19,276.8,277.2,105596.0,256.4912,256.5927,255.3106,255.6795,105596.0
2020-05-13 15:30:00,277.19,277.9,276.89,277.05,177662.0,255.6703,256.3252,255.3936,255.5412,177662.0
2020-05-13 15:40:00,277.16,279.06,277.11,278.64,229794.0,255.6426,257.3951,255.5965,257.0077,229794.0
2020-05-13 15:50:00,278.77,280.06,277.99,278.0,464766.0,257.1276,258.3175,256.4082,256.4174,464766.0
2020-05-14 09:30:00,275.93,280.63,275.64,278.81,176591.0,254.5081,258.8432,254.2406,257.1645,176591.0
2020-05-14 09:40:00,278.51,279.23,278.24,278.69,67668.0,256.8878,257.5519,256.6388,257.0538,67668.0
2020-05-14 09:50:00,278.66,279.21,278.41,278.92,171796.0,257.0262,257.5335,256.7956,257.266,171796.0
2020-05-14 10:00:00,279.02,279.43,278.29,279.21,164236.0,257.3582,257.7364,256.6849,257.5335,164236.0
2020-05-14 10:10:00,279.13,279.74,279.08,279.45,139288.0,257.4597,258.0223,257.4136,257.7548,139288.0
2020-05-14 10:20:00,279.51,280.09,279.46,279.5,90149.0,257.8102,258.3452,257.7641,257.801,90149.0
2020-05-14 10:30:00,279.5,281.12,279.34,281.0,91025.0,257.801,259.2952,257.6534,259.1845,91025.0
2020-05-14 10:40:00,280.95,282.56,280.67,282.56,119978.0,259.1384,260.6234,258.8801,260.6234,119978.0
2020-05-14 10:50:00,282.51,283.07,281.97,282.47,132590.0,260.5773,261.0938,260.0792,260.5404,132590.0
2020-05-14 11:00:00,282.58,284.08,282.45,283.72,134803.0,260.6418,262.0254,260.5219,261.6933,134803.0
2020-05-14 11:10:00,283.82,285.2,283.6,284.92,139288.0,261.7856,263.0584,261.5827,262.8002,139288.0
2020-05-14 11:20:00,284.92,286.0,284.73,286.0,105278.0,262.8002,263.7963,262.6249,263.7963,105278.0
2020-05-14 11:30:00,286.0,288.07,285.75,286.63,144319.0,263.7963,265.7056,263.5657,264.3774,144319.0
2020-05-14 11:40:00,286.56,287.41,286.04,286.88,78206.0,264.3129,265.0969,263.8332,264.608,78206.0
2020-05-14 11:50:00,286.94,287.38,286.5,286.7,88160.0,264.6634,265.0692,264.2575,264.442,88160.0
2020-05-14 12:00:00,286.76,287.05,286.1,286.44,68866.0,264.4973,264.7648,263.8886,264.2022,68866.0
2020-05-14 12:10:00,286.5,287.19,286.49,287.1,112512.0,264.2575,264.8939,264.2483,264.8109,112512.0
2020-05-14 12:20:00,287.23,288.03,287.2,287.86,90765.0,264.9308,265.6687,264.9032,265.5119,90765.0
2020-05-14 12:30:00,287.91,288.57,287.69,288.15,82537.0,265.558,266.1668,265.3551,265.7794,82537.0
2020-05-14 12:40:00,288.1,288.19,287.2,287.96,74803.0,265.7333,265.8163,264.9032,265.6042,74803.0
2020-05-14 12:50:00,288.01,290.06,287.84,289.78,83815.0,265.6503,267.5411,265.4935,267.2829,83815.0
2020-05-14 13:00:00,289.85,289.98,288.32,289.38,69156.0,267.3474,267.4673,265.9362,266.9139,69156.0
2020-05-14 13:10:00,289.33,289.94,289.06,289.88,46727.0,266.8678,267.4304,266.6188,267.3751,46727.0
2020-05-14 13:20:00,289.88,290.9,289.79,290.89,69401.0,267.3751,268.3159,267.2921,268.3067,69401.0
2020-05-14 13:30:00,290.84,291.73,290.76,291.25,67793.0,268.2606,269.0815,268.1868,268.6387,67793.0
2020-05-14 13:40:00,291.3,291.54,290.58,291.23,65265.0,268.6849,268.9062,268.0208,268.6203,65265.0
2020-05-14 13:50:00,291.24,291.48,290.6,290.65,52645.0,268.6295,268.8509,268.0392,268.0853,52645.0
2020-05-14 14:00:00,290.67,290.89,289.93,290.68,68026.0,268.1038,268.3067,267.4212,268.113,68026.0
2020-05-14 14:10:00,290.68,291.45,290.58,291.42,57176.0,268.113,268.8232,268.0208,268.7955,57176.0
2020-05-14 14:20:00,291.39,291.98,291.28,291.88,70052.0,268.7679,269.3121,268.6664,269.2198,70052.0
2020-05-14 14:30:00,291.92,292.45,289.92,289.92,104731.0,269.2567,269.7456,267.412,267.412,104731.0
2020-05-14 14:40:00,289.87,290.0,288.74,289.05,71786.0,267.3659,267.4858,266.3236,266.6095,71786.0
2020-05-14 14:50:00,289.06,290.3,288.68,290.14,89973.0,266.6188,267.7625,266.2683,267.6149,89973.0
2020-05-14 15:00:00,290.08,290.95,289.86,290.66,81297.0,267.5596,268.362,267.3567,268.0945,81297.0
2020-05-14 15:10:00,290.87,291.0,289.9,290.67,108721.0,268.2882,268.4082,267.3936,268.1038,108721.0
2020-05-14 15:20:00,290.73,291.8,290.56,291.58,110477.0,268.1591,269.146,268.0023,268.9431,110477.0
2020-05-14 15:30:00,291.62,291.66,289.86,290.38,164000.0,268.98,269.0169,267.3567,267.8363,164000.0
2020-05-14 15:40:00,290.28,291.59,290.0,290.29,179484.0,267.7441,268.9523,267.4858,267.7533,179484.0
2020-05-14 15:50:00,290.22,290.6,289.02,290.6,393081.0,267.6887,268.0392,266.5819,268.0392,393081.0
2020-05-15 09:30:00,292.41,294.2,290.72,293.42,370930.0,269.7087,271.3597,268.1499,270.6403,370930.0
2020-05-15 09:40:00,293.3,297.51,293.26,297.47,218487.0,270.5296,274.4127,270.4927,274.3759,218487.0
2020-05-15 09:50:00,297.5,299.85,297.3,299.68,233743.0,274.4035,276.5711,274.2191,276.4143,233743.0
2020-05-15 10:00:00,299.57,299.64,297.5,298.06,193712.0,276.3128,276.3774,274.4035,274.92,193712.0
2020-05-15 10:10:00,298.15,300.0,298.05,298.88,197229.0,275.0031,276.7094,274.9108,275.6764,197229.0
2020-05-15 10:20:00,298.77,299.05,295.64,295.77,238421.0,275.5749,275.8332,272.6879,272.8078,238421.0
2020-05-15 10:30:00,295.86,296.32,294.6,294.92,126366.0,272.8908,273.3151,271.7287,272.0238,126366.0
2020-05-15 10:40:00,294.84,296.59,294.38,296.43,120208.0,271.95,273.5642,271.5257,273.4166,120208.0
2020-05-15 10:50:00,296.4,296.53,295.87,296.4,152421.0,273.3889,273.5088,272.9001,273.3889,152421.0
2020-05-15 11:00:00,296.35,296.41,294.44,295.31,96513.0,273.3428,273.3981,271.5811,272.3835,96513.0
2020-05-15 11:10:00,295.25,295.52,294.35,295.43,104899.0,272.3282,272.5772,271.4981,272.4942,104899.0
2020-05-15 11:20:00,295.43,295.54,294.97,295.35,131275.0,272.4942,272.5957,272.0699,272.4204,131275.0
2020-05-15 11:30:00,295.36,295.57,295.11,295.25,59715.0,272.4297,272.6234,272.1991,272.3282,59715.0
2020-05-15 11:40:00,295.31,295.43,294.04,294.11,81098.0,272.3835,272.4942,271.2121,271.2767,81098.0
2020-05-15 11:50:00,294.12,294.52,293.54,294.0,94516.0,271.2859,271.6549,270.751,271.1752,94516.0
2020-05-15 12:00:00,294.0,294.96,293.94,294.07,70710.0,271.1752,272.0607,271.1199,271.2398,70710.0
2020-05-15 12:10:00,294.01,294.11,293.34,293.43,77852.0,271.1845,271.2767,270.5665,270.6495,77852.0
2020-05-15 12:20:00,293.43,293.81,293.03,293.09,69527.0,270.6495,271.0,270.2806,270.3359,69527.0
2020-05-15 12:30:00,293.15,294.63,293.04,294.55,106979.0,270.3912,271.7563,270.2898,271.6825,106979.0
2020-05-15 12:40:00,294.52,295.18,294.36,294.69,123200.0,271.6549,272.2636,271.5073,271.8117,123200.0
2020-05-15 12:50:00,294.69,295.73,294.31,294.77,124761.0,271.8117,272.7709,271.4612,271.8855,124761.0
2020-05-15 13:00:00,294.74,295.4,294.43,294.49,67792.0,271.8578,272.4666,271.5719,271.6272,67792.0
2020-05-15 13:10:00,294.57,295.76,294.15,294.16,73931.0,271.701,272.7986,271.3136,271.3228,73931.0
2020-05-15 13:20:00,294.16,294.91,293.86,294.68,85220.0,271.3228,272.0146,271.0461,271.8025,85220.0
2020-05-15 13:30:00,294.57,294.57,293.37,293.71,79376.0,271.701,271.701,270.5942,270.9078,79376.0
2020-05-15 13:40:00,293.71,294.03,293.43,293.73,43750.0,270.9078,271.2029,270.6495,270.9262,43750.0
2020-05-15 13:50:00,293.78,294.75,293.75,294.45,50639.0,270.9723,271.867,270.9447,271.5903,50639.0
2020-05-15 14:00:00,294.45,296.88,294.35,296.76,121528.0,271.5903,273.8317,271.4981,273.721,121528.0
2020-05-15 14:10:00,296.74,297.65,296.74,297.65,129471.0,273.7025,274.5419,273.7025,274.5419,129471.0
2020-05-15 14:20:00,297.7,299.31,297.48,298.44,245295.0,274.588,276.073,274.3851,275.2705,245295.0
2020-05-15 14:30:00,298.33,298.36,295.21,295.5,93962.0,275.1691,275.1968,272.2913,272.5588,93962.0
2020-05-15 14:40:00,295.5,296.49,294.99,296.44,107523.0,272.5588,273.4719,272.0884,273.4258,107523.0
2020-05-15 14:50:00,296.39,297.12,296.39,296.8,190052.0,273.3797,274.053,273.3797,273.7579,190052.0
2020-05-15 15:00:00,296.87,297.69,296.5,297.42,117841.0,273.8224,274.5788,273.4812,274.3297,117841.0
2020-05-15 15:10:00,297.47,298.12,297.09,298.07,113365.0,274.3759,274.9754,274.0254,274.9293,113365.0
2020-05-15 15:20:00,298.1,298.26,295.86,295.89,148181.0,274.9569,275.1045,272.8908,272.9185,148181.0
2020-05-15 15:30:00,295.86,296.26,293.76,294.56,158929.0,272.8908,273.2598,270.9539,271.6918,158929.0
2020-05-15 15:40:00,294.56,294.99,293.31,293.36,261018.0,271.6918,272.0884,270.5388,270.5849,261018.0
2020-05-15 15:50:00,293.2,293.26,291.14,291.45,833345.0,270.4374,270.4927,268.5373,268.8232,833345.0
2020-05-18 09:30:00,298.48,299.72,295.48,297.7,288582.0,275.3074,276.4512,272.5403,274.588,288582.0
2020-05-18 09:40:00,297.64,299.53,297.2,298.94,127464.0,274.5327,276.2759,274.1268,275.7317,127464.0
2020-05-18 09:50:00,298.94,299.08,296.62,298.05,100441.0,275.7317,275.8609,273.5918,274.9108,100441.0
2020-05-18 10:00:00,298.2,299.4,297.75,297.97,94418.0,275.0492,276.156,274.6341,274.837,94418.0
2020-05-18 10:10:00,297.95,298.31,296.92,297.11,47609.0,274.8186,275.1506,273.8686,274.0438,47609.0
2020-05-18 10:20:00,297.04,297.6,296.34,296.34,52822.0,273.9792,274.4958,273.3336,273.3336,52822.0
2020-05-18 10:30:00,296.27,296.46,295.14,295.3,49469.0,273.269,273.4443,272.2267,272.3743,49469.0
2020-05-18 10:40:00,295.3,295.48,294.11,294.47,54972.0,272.3743,272.5403,271.2767,271.6088,54972.0
2020-05-18 10:50:00,294.54,295.29,294.11,294.15,53036.0,271.6733,272.3651,271.2767,271.3136,53036.0
2020-05-18 11:00:00,294.32,295.44,294.25,294.94,46238.0,271.4704,272.5035,271.4058,272.0423,46238.0
2020-05-18 11:10:00,294.93,295.29,294.56,295.05,51246.0,272.033,272.3651,271.6918,272.1437,51246.0
2020-05-18 11:20:00,295.05,295.92,294.89,295.88,89431.0,272.1437,272.9462,271.9962,272.9093,89431.0
2020-05-18 11:30:00,295.88,296.96,295.74,296.51,69863.0,272.9093,273.9054,272.7802,273.4904,69863.0
2020-05-18 11:40:00,296.38,297.08,296.23,296.89,46282.0,273.3705,274.0161,273.2321,273.8409,46282.0
2020-05-18 11:50:00,296.84,297.09,296.13,296.5,31015.0,273.7948,274.0254,273.1399,273.4812,31015.0
2020-05-18 12:00:00,296.4,296.83,296.1,296.19,29489.0,273.3889,273.7855,273.1122,273.1952,29489.0
2020-05-18 12:10:00,296.24,296.36,295.52,295.65,50106.0,273.2413,273.352,272.5772,272.6971,50106.0
2020-05-18 12:20:00,295.52,296.28,295.25,296.25,39148.0,272.5772,273.2782,272.3282,273.2506,39148.0
2020-05-18 12:30:00,296.24,296.97,296.16,296.91,29854.0,273.2413,273.9147,273.1676,273.8593,29854.0
2020-05-18 12:40:00,296.84,296.99,295.96,296.24,43381.0,273.7948,273.9331,272.9831,273.2413,43381.0
2020-05-18 12:50:00,296.31,296.32,295.34,295.48,26388.0,273.3059,273.3151,272.4112,272.5403,26388.0
2020-05-18 13:00:00,295.47,295.85,295.15,295.23,15813.0,272.5311,272.8816,272.236,272.3098,15813.0
2020-05-18 13:10:00,295.28,295.53,295.06,295.35,21135.0,272.3559,272.5865,272.153,272.4204,21135.0
2020-05-18 13:20:00,295.35,295.92,295.19,295.8,19575.0,272.4204,272.9462,272.2729,272.8355,19575.0
2020-05-18 13:30:00,295.77,296.23,295.66,295.96,32039.0,272.8078,273.2321,272.7064,272.9831,32039.0
2020-05-18 13:40:00,295.98,296.16,295.63,295.68,41675.0,273.0015,273.1676,272.6787,272.7248,41675.0
2020-05-18 13:50:00,295.56,296.1,295.49,296.05,24081.0,272.6141,273.1122,272.5496,273.0661,24081.0
2020-05-18 14:00:00,296.0,296.53,295.98,296.23,20694.0,273.02,273.5088,273.0015,273.2321,20694.0
2020-05-18 14:10:00,296.28,296.28,295.81,296.07,28360.0,273.2782,273.2782,272.8447,273.0845,28360.0
2020-05-18 14:20:00,296.09,296.24,295.84,296.15,20361.0,273.103,273.2413,272.8724,273.1583,20361.0
2020-05-18 14:30:00,296.08,296.15,295.14,295.25,18479.0,273.0938,273.1583,272.2267,272.3282,18479.0
2020-05-18 14:40:00,295.3,295.38,294.2,294.51,37492.0,272.3743,272.4481,271.3597,271.6457,37492.0
2020-05-18 14:50:00,294.39,294.41,293.25,293.25,48025.0,271.535,271.5534,270.4835,270.4835,48025.0
2020-05-18 15:00:00,293.38,293.56,292.8,292.94,54540.0,270.6034,270.7694,270.0684,270.1975,54540.0
2020-05-18 15:10:00,292.91,292.95,292.02,292.26,56993.0,270.1699,270.2068,269.349,269.5703,56993.0
2020-05-18 15:20:00,292.28,293.56,292.25,293.47,62582.0,269.5888,270.7694,269.5611,270.6864,62582.0
2020-05-18 15:30:00,293.51,294.63,293.43,294.49,90955.0,270.7233,271.7563,270.6495,271.6272,90955.0
2020-05-18 15:40:00,294.5,294.73,293.84,294.05,115213.0,271.6364,271.8486,271.0277,271.2214,115213.0
2020-05-18 15:50:00,294.15,294.75,292.62,293.12,312671.0,271.3136,271.867,269.9024,270.3636,312671.0
2020-05-19 09:30:00,290.74,292.45,289.74,291.43,138704.0,268.1683,269.7456,267.246,268.8048,138704.0
2020-05-19 09:40:00,291.38,292.63,291.03,291.64,57648.0,268.7587,269.9116,268.4358,268.9985,57648.0
2020-05-19 09:50:00,291.68,292.29,290.98,292.29,48394.0,269.0354,269.598,268.3897,269.598,48394.0
2020-05-19 10:00:00,292.35,293.87,292.35,293.24,57183.0,269.6533,271.0553,269.6533,270.4742,57183.0
2020-05-19 10:10:00,293.05,293.98,292.98,293.56,51548.0,270.299,271.1568,270.2344,270.7694,51548.0
2020-05-19 10:20:00,293.44,293.44,291.23,291.8,29762.0,270.6587,270.6587,268.6203,269.146,29762.0
2020-05-19 10:30:00,291.81,292.9,291.81,292.16,48251.0,269.1553,270.1606,269.1553,269.4781,48251.0
2020-05-19 10:40:00,292.22,292.22,290.89,291.01,43525.0,269.5334,269.5334,268.3067,268.4174,43525.0
2020-05-19 10:50:00,291.07,292.52,291.07,292.3,53048.0,268.4727,269.8101,268.4727,269.6072,53048.0
2020-05-19 11:00:00,292.3,292.86,291.61,292.75,48250.0,269.6072,270.1238,268.9708,270.0223,48250.0
2020-05-19 11:10:00,292.75,292.75,292.0,292.12,34441.0,270.0223,270.0223,269.3305,269.4412,34441.0
2020-05-19 11:20:00,292.08,293.24,292.02,293.13,52063.0,269.4043,270.4742,269.349,270.3728,52063.0
2020-05-19 11:30:00,293.18,293.66,292.84,293.11,61069.0,270.4189,270.8616,270.1053,270.3543,61069.0
2020-05-19 11:40:00,293.12,294.63,293.11,294.22,43562.0,270.3636,271.7563,270.3543,271.3782,43562.0
2020-05-19 11:50:00,294.29,294.52,292.8,293.07,54310.0,271.4427,271.6549,270.0684,270.3174,54310.0
2020-05-19 12:00:00,293.15,293.25,292.22,292.55,36221.0,270.3912,270.4835,269.5334,269.8378,36221.0
2020-05-19 12:10:00,292.52,292.64,291.33,291.33,37805.0,269.8101,269.9208,268.7125,268.7125,37805.0
2020-05-19 12:20:00,291.4,291.75,291.05,291.2,29112.0,268.7771,269.0999,268.4543,268.5926,29112.0
2020-05-19 12:30:00,291.19,291.21,290.63,290.91,27089.0,268.5834,268.6018,268.0669,268.3251,27089.0
2020-05-19 12:40:00,290.91,291.75,290.46,291.57,22964.0,268.3251,269.0999,267.9101,268.9339,22964.0
2020-05-19 12:50:00,291.57,291.59,291.06,291.5,20730.0,268.9339,268.9523,268.4635,268.8693,20730.0
2020-05-19 13:00:00,291.47,292.25,291.38,292.19,28621.0,268.8417,269.5611,268.7587,269.5058,28621.0
2020-05-19 13:10:00,292.15,292.18,291.48,291.62,21901.0,269.4689,269.4965,268.8509,268.98,21901.0
2020-05-19 13:20:00,291.48,291.88,291.36,291.77,16783.0,268.8509,269.2198,268.7402,269.1184,16783.0
2020-05-19 13:30:00,291.73,291.74,291.49,291.62,17148.0,269.0815,269.0907,268.8601,268.98,17148.0
2020-05-19 13:40:00,291.63,291.64,290.99,291.07,17466.0,268.9892,268.9985,268.3989,268.4727,17466.0
2020-05-19 13:50:00,291.21,291.36,290.74,291.36,17832.0,268.6018,268.7402,268.1683,268.7402,17832.0
2020-05-19 14:00:00,291.39,292.32,291.35,292.21,41921.0,268.7679,269.6257,268.731,269.5242,41921.0
2020-05-19 14:10:00,292.21,292.61,292.06,292.46,36796.0,269.5242,269.8932,269.3859,269.7548,36796.0
2020-05-19 14:20:00,292.51,292.88,292.33,292.69,58496.0,269.8009,270.1422,269.6349,269.9669,58496.0
2020-05-19 14:30:00,292.68,293.14,292.6,293.12,47102.0,269.9577,270.382,269.8839,270.3636,47102.0
2020-05-19 14:40:00,293.14,293.71,293.01,293.71,52551.0,270.382,270.9078,270.2621,270.9078,52551.0
2020-05-19 14:50:00,293.69,293.71,290.41,290.56,69261.0,270.8893,270.9078,267.864,268.0023,69261.0
2020-05-19 15:00:00,290.53,291.74,290.31,291.46,53794.0,267.9746,269.0907,267.7717,268.8324,53794.0
2020-05-19 15:10:00,291.42,291.85,290.9,290.94,53292.0,268.7955,269.1922,268.3159,268.3528,53292.0
2020-05-19 15:20:00,290.99,290.99,289.82,290.63,94087.0,268.3989,268.3989,267.3198,268.0669,94087.0
2020-05-19 15:30:00,290.62,290.68,289.52,290.61,104939.0,268.0577,268.113,267.0431,268.0484,104939.0
2020-05-19 15:40:00,290.54,290.96,290.0,290.08,80370.0,267.9839,268.3713,267.4858,267.5596,80370.0
2020-05-19 15:50:00,290.01,290.56,288.88,289.05,223335.0,267.495,268.0023,266.4527,266.6095,223335.0
2020-05-20 09:30:00,292.9,292.9,290.05,291.33,103922.0,270.1606,270.1606,267.5319,268.7125,103922.0
2020-05-20 09:40:00,291.28,291.47,290.22,290.25,38417.0,268.6664,268.8417,267.6887,267.7164,38417.0
2020-05-20 09:50:00,290.33,291.28,289.59,291.28,32516.0,267.7902,268.6664,267.1076,268.6664,32516.0
2020-05-20 10:00:00,291.08,291.44,289.81,290.19,26701.0,268.4819,268.814,267.3105,267.661,26701.0
2020-05-20 10:10:00,290.03,290.73,289.37,290.01,59530.0,267.5135,268.1591,266.9047,267.495,59530.0
2020-05-20 10:20:00,290.07,291.32,290.07,291.26,47581.0,267.5504,268.7033,267.5504,268.648,47581.0
2020-05-20 10:30:00,291.27,292.58,291.14,292.1,60726.0,268.6572,269.8655,268.5373,269.4228,60726.0
2020-05-20 10:40:00,292.25,292.64,291.67,291.72,34660.0,269.5611,269.9208,269.0261,269.0723,34660.0
2020-05-20 10:50:00,291.66,291.68,290.64,290.64,21142.0,269.0169,269.0354,268.0761,268.0761,21142.0
2020-05-20 11:00:00,290.66,291.92,290.6,291.6,28654.0,268.0945,269.2567,268.0392,268.9616,28654.0
2020-05-20 11:10:00,291.62,292.43,291.41,292.29,33310.0,268.98,269.7271,268.7863,269.598,33310.0
2020-05-20 11:20:00,292.32,292.76,291.93,292.0,53445.0,269.6257,270.0315,269.266,269.3305,53445.0
2020-05-20 11:30:00,292.0,292.24,291.76,291.76,20609.0,269.3305,269.5519,269.1092,269.1092,20609.0
2020-05-20 11:40:00,291.72,292.02,291.4,291.72,30190.0,269.0723,269.349,268.7771,269.0723,30190.0
2020-05-20 11:50:00,291.66,291.81,291.16,291.43,24120.0,269.0169,269.1553,268.5557,268.8048,24120.0
2020-05-20 12:00:00,291.45,291.7,291.12,291.16,37398.0,268.8232,269.0538,268.5188,268.5557,37398.0
2020-05-20 12:10:00,291.13,291.33,290.75,290.75,35612.0,268.5281,268.7125,268.1776,268.1776,35612.0
2020-05-20 12:20:00,290.86,290.86,289.79,290.08,36704.0,268.279,268.279,267.2921,267.5596,36704.0
2020-05-20 12:30:00,290.11,290.6,289.98,290.49,21138.0,267.5872,268.0392,267.4673,267.9377,21138.0
2020-05-20 12:40:00,290.47,290.55,289.39,290.34,35382.0,267.9193,267.9931,266.9231,267.7994,35382.0
2020-05-20 12:50:00,290.3,290.44,289.99,290.4,16672.0,267.7625,267.8916,267.4766,267.8547,16672.0
2020-05-20 13:00:00,290.46,290.5,289.79,289.79,19374.0,267.9101,267.947,267.2921,267.2921,19374.0
2020-05-20 13:10:00,289.9,290.63,289.9,290.11,23772.0,267.3936,268.0669,267.3936,267.5872,23772.0
2020-05-20 13:20:00,290.1,290.29,289.58,289.76,31048.0,267.578,267.7533,267.0984,267.2644,31048.0
2020-05-20 13:30:00,289.84,290.08,289.74,289.86,22379.0,267.3382,267.5596,267.246,267.3567,22379.0
2020-05-20 13:40:00,289.96,289.96,289.4,289.54,31675.0,267.4489,267.4489,266.9324,267.0615,31675.0
2020-05-20 13:50:00,289.57,289.57,288.78,288.95,37406.0,267.0892,267.0892,266.3605,266.5173,37406.0
2020-05-20 14:00:00,288.95,289.09,288.3,288.35,39280.0,266.5173,266.6464,265.9178,265.9639,39280.0
2020-05-20 14:10:00,288.38,288.66,287.86,287.9,42275.0,265.9916,266.2498,265.5119,265.5488,42275.0
2020-05-20 14:20:00,287.98,288.35,287.93,288.06,50802.0,265.6226,265.9639,265.5765,265.6964,50802.0
2020-05-20 14:30:00,288.01,289.0,287.91,289.0,73349.0,265.6503,266.5634,265.558,266.5634,73349.0
2020-05-20 14:40:00,289.0,289.03,288.31,288.47,52121.0,266.5634,266.5911,265.927,266.0746,52121.0
2020-05-20 14:50:00,288.48,288.96,288.29,288.53,45907.0,266.0838,266.5265,265.9085,266.1299,45907.0
2020-05-20 15:00:00,288.51,288.72,288.11,288.23,60932.0,266.1115,266.3052,265.7425,265.8532,60932.0
2020-05-20 15:10:00,288.24,288.24,287.25,287.8,51609.0,265.8624,265.8624,264.9493,265.4566,51609.0
2020-05-20 15:20:00,287.81,288.2,287.74,288.05,71888.0,265.4658,265.8255,265.4012,265.6872,71888.0
2020-05-20 15:30:00,288.05,288.09,287.57,287.9,100366.0,265.6872,265.7241,265.2444,265.5488,100366.0
2020-05-20 15:40:00,287.88,287.88,286.7,287.35,92449.0,265.5304,265.5304,264.442,265.0415,92449.0
2020-05-20 15:50:00,287.28,288.59,286.71,287.98,277576.0,264.977,266.1853,264.4512,265.6226,277576.0
2020-05-21 09:30:00,286.04,288.12,285.71,285.98,117312.0,263.8332,265.7517,263.5288,263.7779,117312.0
2020-05-21 09:40:00,286.0,287.41,285.4,285.88,86168.0,263.7963,265.0969,263.2429,263.6856,86168.0
2020-05-21 09:50:00,285.95,286.61,284.93,286.5,91029.0,263.7502,264.359,262.8094,264.2575,91029.0
2020-05-21 10:00:00,286.54,286.98,286.01,286.48,51827.0,264.2944,264.7002,263.8056,264.2391,51827.0
2020-05-21 10:10:00,286.43,288.78,286.39,288.54,77695.0,264.1929,266.3605,264.1561,266.1391,77695.0
2020-05-21 10:20:00,288.5,290.13,288.24,289.25,79219.0,266.1022,267.6057,265.8624,266.794,79219.0
2020-05-21 10:30:00,289.26,289.26,288.16,288.18,35713.0,266.8032,266.8032,265.7886,265.8071,35713.0
2020-05-21 10:40:00,288.27,289.56,288.12,288.98,72897.0,265.8901,267.0799,265.7517,266.545,72897.0
2020-05-21 10:50:00,288.93,289.53,288.86,288.94,49794.0,266.4989,267.0523,266.4343,266.5081,49794.0
2020-05-21 11:00:00,288.85,288.85,287.58,287.61,44289.0,266.4251,266.4251,265.2537,265.2813,44289.0
2020-05-21 11:10:00,287.62,288.06,287.5,287.51,59947.0,265.2906,265.6964,265.1799,265.1891,59947.0
2020-05-21 11:20:00,287.63,288.07,287.58,287.7,47350.0,265.2998,265.7056,265.2537,265.3643,47350.0
2020-05-21 11:30:00,287.69,288.19,287.69,287.94,62083.0,265.3551,265.8163,265.3551,265.5857,62083.0
2020-05-21 11:40:00,287.94,288.3,287.77,287.77,88424.0,265.5857,265.9178,265.4289,265.4289,88424.0
2020-05-21 11:50:00,287.88,288.05,287.57,287.76,28778.0,265.5304,265.6872,265.2444,265.4197,28778.0
2020-05-21 12:00:00,287.76,288.77,287.76,288.63,66635.0,265.4197,266.3513,265.4197,266.2221,66635.0
2020-05-21 12:10:00,288.6,289.12,288.55,288.87,68578.0,266.1945,266.6741,266.1484,266.4435,68578.0
2020-05-21 12:20:00,288.78,289.09,288.44,288.44,47465.0,266.3605,266.6464,266.0469,266.0469,47465.0
2020-05-21 12:30:00,288.44,288.7,287.66,287.74,29325.0,266.0469,266.2867,265.3275,265.4012,29325.0
2020-05-21 12:40:00,287.75,288.48,287.59,288.2,53178.0,265.4105,266.0838,265.2629,265.8255,53178.0
2020-05-21 12:50:00,288.14,288.29,287.9,288.12,52107.0,265.7702,265.9085,265.5488,265.7517,52107.0
2020-05-21 13:00:00,288.15,288.45,287.87,287.94,54882.0,265.7794,266.0561,265.5212,265.5857,54882.0
2020-05-21 13:10:00,287.99,288.09,287.7,287.7,65592.0,265.6318,265.7241,265.3643,265.3643,65592.0
2020-05-21 13:20:00,287.74,287.74,286.96,287.23,36598.0,265.4012,265.4012,264.6818,264.9308,36598.0
2020-05-21 13:30:00,287.3,287.81,287.18,287.48,70758.0,264.9954,265.4658,264.8847,265.1614,70758.0
2020-05-21 13:40:00,287.41,287.6,287.14,287.5,52839.0,265.0969,265.2721,264.8478,265.1799,52839.0
2020-05-21 13:50:00,287.42,287.94,287.2,287.88,38578.0,265.1061,265.5857,264.9032,265.5304,38578.0
2020-05-21 14:00:00,287.82,288.94,287.76,288.88,76665.0,265.475,266.5081,265.4197,266.4527,76665.0
2020-05-21 14:10:00,288.9,289.01,288.54,288.6,24601.0,266.4712,266.5726,266.1391,266.1945,24601.0
2020-05-21 14:20:00,288.69,288.79,288.21,288.36,28054.0,266.2775,266.3697,265.8348,265.9731,28054.0
2020-05-21 14:30:00,288.39,288.54,287.0,287.28,60055.0,266.0008,266.1391,264.7187,264.977,60055.0
2020-05-21 14:40:00,287.28,287.56,286.82,286.91,43265.0,264.977,265.2352,264.5527,264.6357,43265.0
2020-05-21 14:50:00,287.0,287.12,286.6,286.6,60134.0,264.7187,264.8294,264.3497,264.3497,60134.0
2020-05-21 15:00:00,286.59,287.12,286.49,286.71,54781.0,264.3405,264.8294,264.2483,264.4512,54781.0
2020-05-21 15:10:00,286.69,287.13,286.45,287.0,100539.0,264.4328,264.8386,264.2114,264.7187,100539.0
2020-05-21 15:20:00,287.0,287.75,286.96,287.39,61889.0,264.7187,265.4105,264.6818,265.0784,61889.0
2020-05-21 15:30:00,287.38,287.99,286.75,287.91,94255.0,265.0692,265.6318,264.4881,265.558,94255.0
2020-05-21 15:40:00,287.92,287.92,287.23,287.54,79282.0,265.5673,265.5673,264.9308,265.2168,79282.0
2020-05-21 15:50:00,287.75,287.75,286.6,286.91,261645.0,265.4105,265.4105,264.3497,264.6357,261645.0
2020-05-22 09:30:00,287.3,287.79,284.79,285.02,79406.0,264.9954,265.4474,262.6803,262.8924,79406.0
2020-05-22 09:40:00,285.26,285.58,284.95,285.36,103700.0,263.1138,263.4089,262.8278,263.206,103700.0
2020-05-22 09:50:00,285.4,285.58,284.91,285.17,93848.0,263.2429,263.4089,262.791,263.0308,93848.0
2020-05-22 10:00:00,285.22,285.76,285.02,285.72,88720.0,263.0769,263.575,262.8924,263.5381,88720.0
2020-05-22 10:10:00,285.68,287.07,285.53,286.4,116621.0,263.5012,264.7833,263.3628,264.1653,116621.0
2020-05-22 10:20:00,286.42,287.01,286.39,286.96,69399.0,264.1837,264.7279,264.1561,264.6818,69399.0
2020-05-22 10:30:00,286.99,287.68,286.65,287.68,68629.0,264.7095,265.3459,264.3959,265.3459,68629.0
2020-05-22 10:40:00,287.8,288.09,287.48,287.5,53641.0,265.4566,265.7241,265.1614,265.1799,53641.0
2020-05-22 10:50:00,287.45,287.45,286.58,286.68,51041.0,265.1338,265.1338,264.3313,264.4235,51041.0
2020-05-22 11:00:00,286.6,287.53,286.6,286.9,43335.0,264.3497,265.2075,264.3497,264.6265,43335.0
2020-05-22 11:10:00,286.88,287.72,286.7,287.49,56920.0,264.608,265.3828,264.442,265.1707,56920.0
2020-05-22 11:20:00,287.5,287.59,286.92,287.4,49603.0,265.1799,265.2629,264.6449,265.0876,49603.0
2020-05-22 11:30:00,287.41,287.62,286.81,287.35,27251.0,265.0969,265.2906,264.5434,265.0415,27251.0
2020-05-22 11:40:00,287.45,287.93,286.9,286.91,32434.0,265.1338,265.5765,264.6265,264.6357,32434.0
2020-05-22 11:50:00,286.87,286.87,286.34,286.6,21448.0,264.5988,264.5988,264.1099,264.3497,21448.0
2020-05-22 12:00:00,286.59,286.9,286.21,286.27,25883.0,264.3405,264.6265,263.99,264.0454,25883.0
2020-05-22 12:10:00,286.23,286.9,285.13,286.9,36219.0,264.0085,264.6265,262.9939,264.6265,36219.0
2020-05-22 12:20:00,286.87,287.21,286.73,287.21,31715.0,264.5988,264.9124,264.4697,264.9124,31715.0
2020-05-22 12:30:00,287.2,288.38,287.16,288.33,34098.0,264.9032,265.9916,264.8663,265.9454,34098.0
2020-05-22 12:40:00,288.41,288.42,287.67,287.67,27732.0,266.0192,266.0285,265.3367,265.3367,27732.0
2020-05-22 12:50:00,287.62,287.96,287.53,287.73,19572.0,265.2906,265.6042,265.2075,265.392,19572.0
2020-05-22 13:00:00,287.76,287.82,287.39,287.41,20505.0,265.4197,265.475,265.0784,265.0969,20505.0
2020-05-22 13:10:00,287.42,288.24,287.32,288.11,29287.0,265.1061,265.8624,265.0139,265.7425,29287.0
2020-05-22 13:20:00,288.15,288.72,287.99,288.08,19138.0,265.7794,266.3052,265.6318,265.7148,19138.0
2020-05-22 13:30:00,288.09,288.27,287.75,287.82,18625.0,265.7241,265.8901,265.4105,265.475,18625.0
2020-05-22 13:40:00,287.84,288.4,287.73,288.1,24777.0,265.4935,266.01,265.392,265.7333,24777.0
2020-05-22 13:50:00,288.08,288.2,287.86,288.08,28655.0,265.7148,265.8255,265.5119,265.7148,28655.0
2020-05-22 14:00:00,288.11,289.23,288.0,289.1,41541.0,265.7425,266.7756,265.6411,266.6557,41541.0
2020-05-22 14:10:00,288.99,289.46,288.43,288.48,33521.0,266.5542,266.9877,266.0377,266.0838,33521.0
2020-05-22 14:20:00,288.48,288.48,288.07,288.1,20865.0,266.0838,266.0838,265.7056,265.7333,20865.0
2020-05-22 14:30:00,288.1,288.93,288.07,288.91,23606.0,265.7333,266.4989,265.7056,266.4804,23606.0
2020-05-22 14:40:00,288.87,289.03,288.3,288.46,26534.0,266.4435,266.5911,265.9178,266.0653,26534.0
2020-05-22 14:50:00,288.56,289.17,288.46,289.11,21072.0,266.1576,266.7202,266.0653,266.6649,21072.0
2020-05-22 15:00:00,289.09,289.17,288.12,288.89,38389.0,266.6464,266.7202,265.7517,266.462,38389.0
2020-05-22 15:10:00,288.9,288.9,288.05,288.1,23166.0,266.4712,266.4712,265.6872,265.7333,23166.0
2020-05-22 15:20:00,288.15,288.67,288.1,288.46,47212.0,265.7794,266.259,265.7333,266.0653,47212.0
2020-05-22 15:30:00,288.4,289.02,288.38,288.92,50862.0,266.01,266.5819,265.9916,266.4896,50862.0
2020-05-22 15:40:00,288.89,289.6,288.68,289.48,69773.0,266.462,267.1168,266.2683,267.0062,69773.0
2020-05-22 15:50:00,289.56,290.24,289.04,289.98,179017.0,267.0799,267.7072,266.6003,267.4673,179017.0
2020-05-26 09:30:00,296.5,296.95,293.6,293.71,153950.0,273.4812,273.8962,270.8063,270.9078,153950.0
2020-05-26 09:40:00,293.52,294.92,293.07,294.82,87553.0,270.7325,272.0238,270.3174,271.9316,87553.0
2020-05-26 09:50:00,294.88,295.73,294.43,294.58,89857.0,271.9869,272.7709,271.5719,271.7102,89857.0
2020-05-26 10:00:00,294.56,294.62,293.61,294.14,60096.0,271.6918,271.7471,270.8155,271.3044,60096.0
2020-05-26 10:10:00,294.11,294.96,294.0,294.38,52251.0,271.2767,272.0607,271.1752,271.5257,52251.0
2020-05-26 10:20:00,294.35,294.63,293.6,293.95,42018.0,271.4981,271.7563,270.8063,271.1291,42018.0
2020-05-26 10:30:00,293.99,295.16,293.91,294.59,43534.0,271.166,272.2452,271.0922,271.7194,43534.0
2020-05-26 10:40:00,294.5,294.66,293.78,293.98,35603.0,271.6364,271.784,270.9723,271.1568,35603.0
2020-05-26 10:50:00,294.08,294.82,293.98,294.73,32749.0,271.249,271.9316,271.1568,271.8486,32749.0
2020-05-26 11:00:00,294.72,295.14,294.11,294.14,34290.0,271.8393,272.2267,271.2767,271.3044,34290.0
2020-05-26 11:10:00,294.13,294.99,293.88,294.25,38463.0,271.2952,272.0884,271.0646,271.4058,38463.0
2020-05-26 11:20:00,294.29,294.29,293.0,293.44,34174.0,271.4427,271.4427,270.2529,270.6587,34174.0
2020-05-26 11:30:00,293.36,293.36,292.54,292.97,23325.0,270.5849,270.5849,269.8286,270.2252,23325.0
2020-05-26 11:40:00,293.0,293.48,292.5,293.4,27189.0,270.2529,270.6956,269.7917,270.6218,27189.0
2020-05-26 11:50:00,293.38,294.34,293.34,294.11,38407.0,270.6034,271.4889,270.5665,271.2767,38407.0
2020-05-26 12:00:00,294.13,294.41,293.51,293.74,34741.0,271.2952,271.5534,270.7233,270.9354,34741.0
2020-05-26 12:10:00,293.61,294.36,293.61,293.8,39792.0,270.8155,271.5073,270.8155,270.9908,39792.0
2020-05-26 12:20:00,293.69,293.87,293.41,293.82,22952.0,270.8893,271.0553,270.6311,271.0092,22952.0
2020-05-26 12:30:00,293.83,294.82,293.82,294.82,40515.0,271.0184,271.9316,271.0092,271.9316,40515.0
2020-05-26 12:40:00,294.85,295.19,294.68,295.12,33748.0,271.9593,272.2729,271.8025,272.2083,33748.0
2020-05-26 12:50:00,295.11,295.88,295.07,295.68,39897.0,272.1991,272.9093,272.1622,272.7248,39897.0
2020-05-26 13:00:00,295.7,295.95,295.62,295.87,35130.0,272.7433,272.9739,272.6695,272.9001,35130.0
2020-05-26 13:10:00,295.86,296.45,295.81,296.29,48262.0,272.8908,273.435,272.8447,273.2875,48262.0
2020-05-26 13:20:00,296.22,296.68,296.02,296.46,35808.0,273.2229,273.6472,273.0384,273.4443,35808.0
2020-05-26 13:30:00,296.44,296.44,295.44,295.51,48949.0,273.4258,273.4258,272.5035,272.568,48949.0
2020-05-26 13:40:00,295.54,295.79,295.28,295.66,32950.0,272.5957,272.8263,272.3559,272.7064,32950.0
2020-05-26 13:50:00,295.7,296.22,295.67,295.78,43095.0,272.7433,273.2229,272.7156,272.8171,43095.0
2020-05-26 14:00:00,295.73,296.18,295.58,295.83,35699.0,272.7709,273.186,272.6326,272.8632,35699.0
2020-05-26 14:10:00,295.85,296.15,295.81,296.15,35396.0,272.8816,273.1583,272.8447,273.1583,35396.0
2020-05-26 14:20:00,296.16,296.8,296.16,296.54,38983.0,273.1676,273.7579,273.1676,273.5181,38983.0
2020-05-26 14:30:00,296.54,297.03,296.15,296.27,38244.0,273.5181,273.97,273.1583,273.269,38244.0
2020-05-26 14:40:00,296.2,296.21,295.4,295.62,41183.0,273.2044,273.2137,272.4666,272.6695,41183.0
2020-05-26 14:50:00,295.58,295.78,294.9,295.5,40652.0,272.6326,272.8171,272.0054,272.5588,40652.0
2020-05-26 15:00:00,295.5,295.84,294.99,295.29,64220.0,272.5588,272.8724,272.0884,272.3651,64220.0
2020-05-26 15:10:00,295.2,295.33,294.08,294.2,344347.0,272.2821,272.402,271.249,271.3597,344347.0
2020-05-26 15:20:00,294.26,295.53,294.26,295.5,68219.0,271.4151,272.5865,271.4151,272.5588,68219.0
2020-05-26 15:30:00,295.49,295.62,294.22,294.84,139210.0,272.5496,272.6695,271.3782,271.95,139210.0
2020-05-26 15:40:00,294.82,294.82,293.08,294.32,117453.0,271.9316,271.9316,270.3267,271.4704,117453.0
2020-05-26 15:50:00,294.22,295.98,293.39,294.88,436054.0,271.3782,273.0015,270.6126,271.9869,436054.0
2020-05-27 09:30:00,297.42,298.87,296.35,298.07,175995.0,274.3297,275.6672,273.3428,274.9293,175995.0
2020-05-27 09:40:00,298.02,298.39,296.3,297.63,74879.0,274.8832,275.2244,273.2967,274.5234,74879.0
2020-05-27 09:50:00,297.65,298.39,296.94,297.79,68653.0,274.5419,275.2244,273.887,274.671,68653.0
2020-05-27 10:00:00,297.87,298.96,297.68,298.16,112738.0,274.7448,275.7502,274.5695,275.0123,112738.0
2020-05-27 10:10:00,298.19,298.54,297.56,298.33,89542.0,275.04,275.3628,274.4589,275.1691,89542.0
2020-05-27 10:20:00,298.33,298.58,296.31,296.91,97990.0,275.1691,275.3997,273.3059,273.8593,97990.0
2020-05-27 10:30:00,296.68,297.53,296.1,296.1,82329.0,273.6472,274.4312,273.1122,273.1122,82329.0
2020-05-27 10:40:00,296.15,296.18,294.37,294.48,60635.0,273.1583,273.186,271.5165,271.618,60635.0
2020-05-27 10:50:00,294.54,294.91,293.33,293.38,56174.0,271.6733,272.0146,270.5573,270.6034,56174.0
2020-05-27 11:00:00,293.38,293.39,291.21,291.21,61106.0,270.6034,270.6126,268.6018,268.6018,61106.0
2020-05-27 11:10:00,291.27,292.47,290.8,292.29,52542.0,268.6572,269.764,268.2237,269.598,52542.0
2020-05-27 11:20:00,292.21,293.3,292.14,293.19,58832.0,269.5242,270.5296,269.4596,270.4281,58832.0
2020-05-27 11:30:00,293.12,293.74,291.55,292.19,55683.0,270.3636,270.9354,268.9155,269.5058,55683.0
2020-05-27 11:40:00,292.08,294.2,292.0,293.98,55097.0,269.4043,271.3597,269.3305,271.1568,55097.0
2020-05-27 11:50:00,293.97,294.65,293.88,294.65,58539.0,271.1476,271.7748,271.0646,271.7748,58539.0
2020-05-27 12:00:00,294.63,296.37,294.37,296.24,79051.0,271.7563,273.3613,271.5165,273.2413,79051.0
2020-05-27 12:10:00,296.3,297.74,295.96,297.74,45682.0,273.2967,274.6249,272.9831,274.6249,45682.0
2020-05-27 12:20:00,297.73,298.13,296.21,296.39,82911.0,274.6157,274.9846,273.2137,273.3797,82911.0
2020-05-27 12:30:00,296.45,298.07,296.45,298.0,32879.0,273.435,274.9293,273.435,274.8647,32879.0
2020-05-27 12:40:00,298.0,298.19,297.57,297.97,37849.0,274.8647,275.04,274.4681,274.837,37849.0
2020-05-27 12:50:00,297.93,298.14,297.14,297.31,39009.0,274.8001,274.9938,274.0715,274.2283,39009.0
2020-05-27 13:00:00,297.31,298.12,296.82,297.99,53148.0,274.2283,274.9754,273.7763,274.8555,53148.0
2020-05-27 13:10:00,298.01,298.5,297.98,298.02,56156.0,274.8739,275.3259,274.8463,274.8832,56156.0
2020-05-27 13:20:00,298.09,298.45,298.09,298.42,50451.0,274.9477,275.2798,274.9477,275.2521,50451.0
2020-05-27 13:30:00,298.36,298.5,297.63,298.32,51449.0,275.1968,275.3259,274.5234,275.1599,51449.0
2020-05-27 13:40:00,298.32,298.5,297.61,298.1,82757.0,275.1599,275.3259,274.505,274.9569,82757.0
2020-05-27 13:50:00,298.04,298.04,296.81,297.29,36154.0,274.9016,274.9016,273.7671,274.2098,36154.0
2020-05-27 14:00:00,297.34,297.87,296.93,297.23,37787.0,274.2559,274.7448,273.8778,274.1545,37787.0
2020-05-27 14:10:00,297.23,297.84,297.22,297.76,27157.0,274.1545,274.7171,274.1453,274.6433,27157.0
2020-05-27 14:20:00,297.83,298.2,297.2,297.56,41624.0,274.7079,275.0492,274.1268,274.4589,41624.0
2020-05-27 14:30:00,297.59,298.25,297.46,298.08,74134.0,274.4865,275.0953,274.3666,274.9385,74134.0
2020-05-27 14:40:00,298.08,298.83,298.08,298.81,178427.0,274.9385,275.6303,274.9385,275.6118,178427.0
2020-05-27 14:50:00,298.81,299.47,298.74,299.02,330381.0,275.6118,276.2206,275.5473,275.8055,330381.0
2020-05-27 15:00:00,299.06,299.25,298.62,299.03,76125.0,275.8424,276.0177,275.4366,275.8147,76125.0
2020-05-27 15:10:00,299.1,299.99,299.0,299.86,112891.0,275.8793,276.7002,275.7871,276.5803,112891.0
2020-05-27 15:20:00,299.85,300.0,299.45,299.99,138459.0,276.5711,276.7094,276.2021,276.7002,138459.0
2020-05-27 15:30:00,299.95,300.74,299.45,300.36,181824.0,276.6633,277.392,276.2021,277.0415,181824.0
2020-05-27 15:40:00,300.35,302.11,300.25,302.01,193520.0,277.0323,278.6556,276.94,278.5634,193520.0
2020-05-27 15:50:00,302.08,303.8,301.73,303.76,532456.0,278.628,280.2144,278.3051,280.1775,532456.0
2020-05-28 09:30:00,305.95,308.95,305.68,307.45,328965.0,282.1975,284.9646,281.9485,283.5811,328965.0
2020-05-28 09:40:00,307.54,309.27,307.46,308.11,156701.0,283.6641,285.2598,283.5903,284.1898,156701.0
2020-05-28 09:50:00,308.07,309.27,307.86,308.53,136359.0,284.1529,285.2598,283.9592,284.5772,136359.0
2020-05-28 10:00:00,308.56,309.66,308.05,309.38,79101.0,284.6049,285.6195,284.1345,285.3612,79101.0
2020-05-28 10:10:00,309.27,309.56,306.98,307.28,102110.0,285.2598,285.5272,283.1475,283.4243,102110.0
2020-05-28 10:20:00,307.19,308.09,306.98,307.93,62727.0,283.3412,284.1714,283.1475,284.0238,62727.0
2020-05-28 10:30:00,308.05,308.25,307.34,308.25,90735.0,284.1345,284.3189,283.4796,284.3189,90735.0
2020-05-28 10:40:00,308.24,308.42,307.48,308.4,106489.0,284.3097,284.4757,283.6087,284.4573,106489.0
2020-05-28 10:50:00,308.44,308.6,307.87,308.43,55258.0,284.4942,284.6418,283.9684,284.485,55258.0
2020-05-28 11:00:00,308.43,308.71,307.7,307.78,69745.0,284.485,284.7432,283.8116,283.8854,69745.0
2020-05-28 11:10:00,307.74,308.1,307.25,307.95,59700.0,283.8485,284.1806,283.3966,284.0422,59700.0
2020-05-28 11:20:00,307.88,308.42,307.49,308.42,41917.0,283.9777,284.4757,283.6179,284.4757,41917.0
2020-05-28 11:30:00,308.46,308.46,307.71,307.91,42157.0,284.5126,284.5126,283.8209,284.0053,42157.0
2020-05-28 11:40:00,307.86,308.49,307.33,307.99,68522.0,283.9592,284.5403,283.4704,284.0791,68522.0
2020-05-28 11:50:00,308.0,308.39,307.69,308.07,38769.0,284.0884,284.4481,283.8024,284.1529,38769.0
2020-05-28 12:00:00,307.96,308.17,307.04,307.38,35671.0,284.0515,284.2452,283.2029,283.5165,35671.0
2020-05-28 12:10:00,307.45,308.1,307.42,307.82,30165.0,283.5811,284.1806,283.5534,283.9223,30165.0
2020-05-28 12:20:00,307.84,307.96,307.12,307.5,42600.0,283.9408,284.0515,283.2767,283.6272,42600.0
2020-05-28 12:30:00,307.47,308.3,307.25,308.19,56203.0,283.5995,284.3651,283.3966,284.2636,56203.0
2020-05-28 12:40:00,308.16,308.49,307.76,308.18,31262.0,284.2359,284.5403,283.867,284.2544,31262.0
2020-05-28 12:50:00,308.14,308.17,307.84,308.0,23218.0,284.2175,284.2452,283.9408,284.0884,23218.0
2020-05-28 13:00:00,308.0,308.16,307.39,307.42,37393.0,284.0884,284.2359,283.5257,283.5534,37393.0
2020-05-28 13:10:00,307.36,308.1,307.2,307.98,43403.0,283.498,284.1806,283.3505,284.0699,43403.0
2020-05-28 13:20:00,307.95,308.2,307.6,308.14,46985.0,284.0422,284.2728,283.7194,284.2175,46985.0
2020-05-28 13:30:00,308.12,308.42,308.0,308.01,39491.0,284.199,284.4757,284.0884,284.0976,39491.0
2020-05-28 13:40:00,308.05,308.25,307.67,307.99,42624.0,284.1345,284.3189,283.784,284.0791,42624.0
2020-05-28 13:50:00,308.02,308.6,307.77,307.96,48346.0,284.1068,284.6418,283.8762,284.0515,48346.0
2020-05-28 14:00:00,307.93,308.37,307.83,307.95,51461.0,284.0238,284.4296,283.9316,284.0422,51461.0
2020-05-28 14:10:00,307.92,308.41,307.75,308.0,51337.0,284.0146,284.4665,283.8578,284.0884,51337.0
2020-05-28 14:20:00,307.98,308.08,306.74,307.19,54735.0,284.0699,284.1621,282.9262,283.3412,54735.0
2020-05-28 14:30:00,307.23,308.07,307.22,307.57,39012.0,283.3781,284.1529,283.3689,283.6917,39012.0
2020-05-28 14:40:00,307.66,308.32,307.35,308.23,48166.0,283.7748,284.3835,283.4888,284.3005,48166.0
2020-05-28 14:50:00,308.15,308.23,307.7,308.1,58075.0,284.2267,284.3005,283.8116,284.1806,58075.0
2020-05-28 15:00:00,308.03,308.19,307.73,307.87,87552.0,284.116,284.2636,283.8393,283.9684,87552.0
2020-05-28 15:10:00,307.87,308.11,306.19,306.26,52975.0,283.9684,284.1898,282.4189,282.4834,52975.0
2020-05-28 15:20:00,306.35,306.95,306.11,306.26,69091.0,282.5665,283.1199,282.3451,282.4834,69091.0
2020-05-28 15:30:00,306.18,306.86,305.7,306.02,86942.0,282.4097,283.0369,281.9669,282.2621,86942.0
2020-05-28 15:40:00,306.02,306.02,304.43,304.55,116588.0,282.2621,282.2621,280.7955,280.9062,116588.0
2020-05-28 15:50:00,304.43,304.88,303.29,304.04,262205.0,280.7955,281.2106,279.744,280.4358,262205.0
2020-05-29 09:30:00,304.72,308.37,304.62,305.26,106253.0,281.063,284.4296,280.9708,281.5611,106253.0
2020-05-29 09:40:00,305.35,306.18,304.79,305.01,55685.0,281.6441,282.4097,281.1276,281.3305,55685.0
2020-05-29 09:50:00,305.1,305.98,302.94,303.2,71159.0,281.4135,282.2252,279.4212,279.661,71159.0
2020-05-29 10:00:00,303.33,306.02,303.33,305.57,55245.0,279.7809,282.2621,279.7809,281.847,55245.0
2020-05-29 10:10:00,305.63,305.92,302.45,302.67,73947.0,281.9023,282.1698,278.9692,279.1721,73947.0
2020-05-29 10:20:00,302.59,302.63,300.85,301.17,50926.0,279.0984,279.1353,277.4934,277.7886,50926.0
2020-05-29 10:30:00,301.31,302.8,301.28,302.38,32907.0,277.9177,279.2921,277.8901,278.9047,32907.0
2020-05-29 10:40:00,302.4,303.01,302.05,302.17,26531.0,278.9231,279.4858,278.6003,278.711,26531.0
2020-05-29 10:50:00,302.2,302.38,301.64,301.95,32724.0,278.7386,278.9047,278.2221,278.508,32724.0
2020-05-29 11:00:00,302.0,302.64,301.87,302.28,42986.0,278.5542,279.1445,278.4343,278.8124,42986.0
2020-05-29 11:10:00,302.36,303.52,302.36,303.41,30273.0,278.8862,279.9562,278.8862,279.8547,30273.0
2020-05-29 11:20:00,303.45,303.73,302.53,302.93,30089.0,279.8916,280.1499,279.043,279.412,30089.0
2020-05-29 11:30:00,302.88,303.85,302.65,303.6,24364.0,279.3658,280.2605,279.1537,280.0299,24364.0
2020-05-29 11:40:00,303.78,304.09,303.07,304.0,21996.0,280.196,280.4819,279.5411,280.3989,21996.0
2020-05-29 11:50:00,304.0,304.81,303.9,304.62,34384.0,280.3989,281.146,280.3067,280.9708,34384.0
2020-05-29 12:00:00,304.55,304.99,304.42,304.65,25408.0,280.9062,281.312,280.7863,280.9984,25408.0
2020-05-29 12:10:00,304.74,304.88,303.64,303.69,25074.0,281.0814,281.2106,280.0668,280.113,25074.0
2020-05-29 12:20:00,303.58,304.05,303.52,303.95,35109.0,280.0115,280.445,279.9562,280.3528,35109.0
2020-05-29 12:30:00,304.0,304.21,303.35,304.13,31666.0,280.3989,280.5926,279.7994,280.5188,31666.0
2020-05-29 12:40:00,304.12,304.36,303.13,303.15,42438.0,280.5096,280.7309,279.5964,279.6149,42438.0
2020-05-29 12:50:00,303.21,305.49,301.95,304.67,46418.0,279.6702,281.7732,278.508,281.0169,46418.0
2020-05-29 13:00:00,304.6,304.92,304.06,304.57,25378.0,280.9523,281.2475,280.4542,280.9246,25378.0
2020-05-29 13:10:00,304.56,304.98,304.32,304.46,19496.0,280.9154,281.3028,280.6941,280.8232,19496.0
2020-05-29 13:20:00,304.49,304.96,304.3,304.45,30959.0,280.8509,281.2844,280.6756,280.814,30959.0
2020-05-29 13:30:00,304.41,304.72,303.88,303.88,24265.0,280.7771,281.063,280.2882,280.2882,24265.0
2020-05-29 13:40:00,303.9,303.9,303.5,303.82,17860.0,280.3067,280.3067,279.9377,280.2329,17860.0
2020-05-29 13:50:00,303.85,304.16,303.43,304.07,26287.0,280.2605,280.5465,279.8731,280.4635,26287.0
2020-05-29 14:00:00,304.07,305.47,303.71,305.35,47777.0,280.4635,281.7548,280.1314,281.6441,47777.0
2020-05-29 14:10:00,305.36,305.85,305.11,305.84,38942.0,281.6533,282.1053,281.4227,282.096,38942.0
2020-05-29 14:20:00,305.97,306.12,305.03,305.61,38601.0,282.216,282.3543,281.3489,281.8839,38601.0
2020-05-29 14:30:00,305.72,305.88,304.47,304.67,37887.0,281.9854,282.1329,280.8324,281.0169,37887.0
2020-05-29 14:40:00,304.71,305.5,304.38,304.38,65032.0,281.0538,281.7824,280.7494,280.7494,65032.0
2020-05-29 14:50:00,304.55,305.98,302.15,305.87,66882.0,280.9062,282.2252,278.6925,282.1237,66882.0
2020-05-29 15:00:00,306.05,306.81,305.44,305.76,70541.0,282.2897,282.9907,281.7271,282.0223,70541.0
2020-05-29 15:10:00,305.71,306.16,304.86,305.51,46440.0,281.9761,282.3912,281.1921,281.7917,46440.0
2020-05-29 15:20:00,305.65,306.91,305.2,305.65,62270.0,281.9208,283.083,281.5057,281.9208,62270.0
2020-05-29 15:30:00,305.65,306.32,304.92,305.84,71290.0,281.9208,282.5388,281.2475,282.096,71290.0
2020-05-29 15:40:00,305.86,306.71,305.29,305.43,107093.0,282.1145,282.8985,281.5887,281.7179,107093.0
2020-05-29 15:50:00,305.45,306.62,304.26,304.26,586339.0,281.7363,282.8155,280.6387,280.6387,586339.0
2020-06-01 09:30:00,304.02,304.43,301.0,301.69,148700.0,280.4173,280.7955,277.6318,278.2682,148700.0
2020-06-01 09:40:00,301.88,303.95,301.78,302.87,61492.0,278.4435,280.3528,278.3512,279.3566,61492.0
2020-06-01 09:50:00,302.76,303.06,302.19,302.39,44082.0,279.2552,279.5319,278.7294,278.9139,44082.0
2020-06-01 10:00:00,302.4,302.9,301.66,301.98,39785.0,278.9231,279.3843,278.2406,278.5357,39785.0
2020-06-01 10:10:00,301.98,302.31,301.35,301.89,73576.0,278.5357,278.8401,277.9546,278.4527,73576.0
2020-06-01 10:20:00,301.81,302.25,300.88,301.75,38901.0,278.3789,278.7848,277.5211,278.3236,38901.0
2020-06-01 10:30:00,301.93,301.93,301.26,301.71,25680.0,278.4896,278.4896,277.8716,278.2867,25680.0
2020-06-01 10:40:00,301.71,302.27,300.72,300.73,41065.0,278.2867,278.8032,277.3735,277.3828,41065.0
2020-06-01 10:50:00,300.78,302.03,300.56,301.74,23732.0,277.4289,278.5818,277.226,278.3144,23732.0
2020-06-01 11:00:00,301.71,302.7,301.5,301.5,33450.0,278.2867,279.1998,278.093,278.093,33450.0
2020-06-01 11:10:00,301.54,301.69,300.77,300.94,36416.0,278.1299,278.2682,277.4197,277.5765,36416.0
2020-06-01 11:20:00,301.02,301.38,300.77,301.34,26718.0,277.6502,277.9823,277.4197,277.9454,26718.0
2020-06-01 11:30:00,301.31,303.2,301.25,302.78,33918.0,277.9177,279.661,277.8624,279.2736,33918.0
2020-06-01 11:40:00,302.97,303.75,302.85,303.53,16928.0,279.4489,280.1683,279.3382,279.9654,16928.0
2020-06-01 11:50:00,303.63,304.42,303.37,304.42,25208.0,280.0576,280.7863,279.8178,280.7863,25208.0
2020-06-01 12:00:00,304.36,304.36,303.42,304.02,16883.0,280.7309,280.7309,279.8639,280.4173,16883.0
2020-06-01 12:10:00,304.11,304.21,303.69,303.9,20647.0,280.5004,280.5926,280.113,280.3067,20647.0
2020-06-01 12:20:00,303.96,304.04,303.28,303.31,23041.0,280.362,280.4358,279.7348,279.7625,23041.0
2020-06-01 12:30:00,303.39,303.91,303.35,303.65,17555.0,279.8363,280.3159,279.7994,280.0761,17555.0
2020-06-01 12:40:00,303.6,303.83,302.89,303.3,21773.0,280.0299,280.2421,279.3751,279.7532,21773.0
2020-06-01 12:50:00,303.23,303.7,303.15,303.57,24382.0,279.6887,280.1222,279.6149,280.0023,24382.0
2020-06-01 13:00:00,303.61,303.81,303.27,303.28,25480.0,280.0392,280.2236,279.7256,279.7348,25480.0
2020-06-01 13:10:00,303.28,303.57,303.02,303.15,23105.0,279.7348,280.0023,279.495,279.6149,23105.0
2020-06-01 13:20:00,303.2,303.48,303.07,303.07,15578.0,279.661,279.9193,279.5411,279.5411,15578.0
2020-06-01 13:30:00,303.02,303.03,302.52,302.8,19852.0,279.495,279.5042,279.0338,279.2921,19852.0
2020-06-01 13:40:00,302.73,302.88,302.29,302.33,20691.0,279.2275,279.3658,278.8217,278.8585,20691.0
2020-06-01 13:50:00,302.46,302.91,302.26,302.65,26661.0,278.9785,279.3935,278.794,279.1537,26661.0
2020-06-01 14:00:00,302.65,302.93,302.48,302.79,19167.0,279.1537,279.412,278.9969,279.2828,19167.0
2020-06-01 14:10:00,302.85,303.34,302.68,303.25,22940.0,279.3382,279.7901,279.1814,279.7071,22940.0
2020-06-01 14:20:00,303.19,303.39,302.89,303.22,17279.0,279.6518,279.8363,279.3751,279.6795,17279.0
2020-06-01 14:30:00,303.23,304.24,303.19,303.93,33931.0,279.6887,280.6203,279.6518,280.3343,33931.0
2020-06-01 14:40:00,303.79,304.08,303.6,304.08,18454.0,280.2052,280.4727,280.0299,280.4727,18454.0
2020-06-01 14:50:00,304.08,304.45,303.77,304.11,40130.0,280.4727,280.814,280.1868,280.5004,40130.0
2020-06-01 15:00:00,304.17,304.39,303.57,304.14,38236.0,280.5557,280.7586,280.0023,280.528,38236.0
2020-06-01 15:10:00,304.07,304.33,303.14,303.3,26530.0,280.4635,280.7033,279.6057,279.7532,26530.0
2020-06-01 15:20:00,303.33,304.12,303.32,303.89,20214.0,279.7809,280.5096,279.7717,280.2974,20214.0
2020-06-01 15:30:00,303.98,304.22,303.6,303.85,33534.0,280.3804,280.6018,280.0299,280.2605,33534.0
2020-06-01 15:40:00,303.88,305.19,303.75,304.95,68029.0,280.2882,281.4965,280.1683,281.2751,68029.0
2020-06-01 15:50:00,304.77,305.98,304.35,305.81,254339.0,281.1091,282.2252,280.7217,282.0684,254339.0
2020-06-02 09:30:00,305.58,306.39,302.01,302.92,115260.0,281.8562,282.6033,278.5634,279.4027,115260.0
2020-06-02 09:40:00,302.93,303.62,301.73,303.14,53125.0,279.412,280.0484,278.3051,279.6057,53125.0
2020-06-02 09:50:00,303.05,304.57,302.78,304.39,35850.0,279.5226,280.9246,279.2736,280.7586,35850.0
2020-06-02 10:00:00,304.39,306.03,304.01,305.52,40298.0,280.7586,282.2713,280.4081,281.8009,40298.0
2020-06-02 10:10:00,305.52,305.77,304.61,305.76,30941.0,281.8009,282.0315,280.9615,282.0223,30941.0
2020-06-02 10:20:00,305.67,306.47,305.45,306.29,44813.0,281.9392,282.6771,281.7363,282.5111,44813.0
2020-06-02 10:30:00,306.39,307.75,306.38,307.69,47279.0,282.6033,283.8578,282.5941,283.8024,47279.0
2020-06-02 10:40:00,307.63,308.1,306.37,306.37,60921.0,283.7471,284.1806,282.5849,282.5849,60921.0
2020-06-02 10:50:00,306.23,306.9,305.94,306.61,46224.0,282.4558,283.0738,282.1883,282.8063,46224.0
2020-06-02 11:00:00,306.69,306.69,304.96,305.29,22746.0,282.8801,282.8801,281.2844,281.5887,22746.0
2020-06-02 11:10:00,305.38,306.11,305.38,305.83,25038.0,281.6718,282.3451,281.6718,282.0868,25038.0
2020-06-02 11:20:00,305.89,306.68,305.61,305.62,32790.0,282.1422,282.8708,281.8839,281.8931,32790.0
2020-06-02 11:30:00,305.61,306.82,305.3,306.67,22618.0,281.8839,283.0,281.598,282.8616,22618.0
2020-06-02 11:40:00,306.55,306.62,305.74,305.79,29747.0,282.7509,282.8155,282.0038,282.0499,29747.0
2020-06-02 11:50:00,305.72,305.99,305.33,305.87,23425.0,281.9854,282.2344,281.6256,282.1237,23425.0
2020-06-02 12:00:00,305.88,306.68,305.75,305.9,34369.0,282.1329,282.8708,282.013,282.1514,34369.0
2020-06-02 12:10:00,305.77,305.95,305.36,305.86,23706.0,282.0315,282.1975,281.6533,282.1145,23706.0
2020-06-02 12:20:00,305.91,305.96,304.93,305.0,24596.0,282.1606,282.2067,281.2567,281.3213,24596.0
2020-06-02 12:30:00,305.01,305.08,304.64,304.91,23861.0,281.3305,281.395,280.9892,281.2382,23861.0
2020-06-02 12:40:00,304.99,305.62,304.87,304.87,11680.0,281.312,281.8931,281.2014,281.2014,11680.0
2020-06-02 12:50:00,304.86,305.02,304.58,304.92,30004.0,281.1921,281.3397,280.9339,281.2475,30004.0
2020-06-02 13:00:00,304.92,305.03,304.65,304.81,39254.0,281.2475,281.3489,280.9984,281.146,39254.0
2020-06-02 13:10:00,304.73,304.91,304.7,304.91,20362.0,281.0722,281.2382,281.0446,281.2382,20362.0
2020-06-02 13:20:00,304.88,305.78,304.83,305.78,15835.0,281.2106,282.0407,281.1645,282.0407,15835.0
2020-06-02 13:30:00,305.7,306.63,305.48,306.43,24274.0,281.9669,282.8247,281.764,282.6402,24274.0
2020-06-02 13:40:00,306.42,306.82,306.42,306.8,14168.0,282.631,283.0,282.631,282.9815,14168.0
2020-06-02 13:50:00,306.77,306.96,306.38,306.62,17061.0,282.9538,283.1291,282.5941,282.8155,17061.0
2020-06-02 14:00:00,306.61,306.64,304.62,305.03,42011.0,282.8063,282.8339,280.9708,281.3489,42011.0
2020-06-02 14:10:00,304.95,305.83,304.94,305.7,28758.0,281.2751,282.0868,281.2659,281.9669,28758.0
2020-06-02 14:20:00,305.67,305.67,304.85,304.96,13460.0,281.9392,281.9392,281.1829,281.2844,13460.0
2020-06-02 14:30:00,305.13,305.2,304.28,304.51,16942.0,281.4412,281.5057,280.6572,280.8693,16942.0
2020-06-02 14:40:00,304.52,305.57,304.51,305.57,18613.0,280.8785,281.847,280.8693,281.847,18613.0
2020-06-02 14:50:00,305.56,305.78,305.25,305.5,15411.0,281.8378,282.0407,281.5519,281.7824,15411.0
2020-06-02 15:00:00,305.55,305.65,305.04,305.06,20710.0,281.8286,281.9208,281.3582,281.3766,20710.0
2020-06-02 15:10:00,305.05,305.54,304.9,305.36,20307.0,281.3674,281.8193,281.229,281.6533,20307.0
2020-06-02 15:20:00,305.36,305.5,304.38,305.04,23037.0,281.6533,281.7824,280.7494,281.3582,23037.0
2020-06-02 15:30:00,305.09,305.27,304.51,304.64,33464.0,281.4043,281.5703,280.8693,280.9892,33464.0
2020-06-02 15:40:00,304.63,305.39,304.63,305.34,51975.0,280.98,281.681,280.98,281.6349,51975.0
2020-06-02 15:50:00,305.36,306.37,305.31,306.36,145409.0,281.6533,282.5849,281.6072,282.5757,145409.0
2020-06-03 09:30:00,307.85,309.73,307.39,308.68,104357.0,283.95,285.684,283.5257,284.7156,104357.0
2020-06-03 09:40:00,308.64,310.12,308.26,308.88,151364.0,284.6787,286.0438,284.3282,284.9,151364.0
2020-06-03 09:50:00,308.75,308.75,305.26,305.62,180664.0,284.7801,284.7801,281.5611,281.8931,180664.0
2020-06-03 10:00:00,305.67,306.6,305.41,305.85,62297.0,281.9392,282.797,281.6994,282.1053,62297.0
2020-06-03 10:10:00,305.84,305.86,303.86,303.94,81519.0,282.096,282.1145,280.2698,280.3436,81519.0
2020-06-03 10:20:00,303.91,304.34,303.53,303.88,67236.0,280.3159,280.7125,279.9654,280.2882,67236.0
2020-06-03 10:30:00,303.94,305.03,303.43,304.63,114559.0,280.3436,281.3489,279.8731,280.98,114559.0
2020-06-03 10:40:00,304.59,304.61,303.55,303.74,89792.0,280.9431,280.9615,279.9838,280.1591,89792.0
2020-06-03 10:50:00,303.69,304.06,303.4,303.45,40691.0,280.113,280.4542,279.8455,279.8916,40691.0
2020-06-03 11:00:00,303.37,303.67,302.74,303.29,54669.0,279.8178,280.0945,279.2367,279.744,54669.0
2020-06-03 11:10:00,303.23,305.46,303.16,305.14,57523.0,279.6887,281.7455,279.6241,281.4504,57523.0
2020-06-03 11:20:00,305.04,305.05,304.38,304.67,27448.0,281.3582,281.3674,280.7494,281.0169,27448.0
2020-06-03 11:30:00,304.68,305.19,304.42,304.42,35704.0,281.0261,281.4965,280.7863,280.7863,35704.0
2020-06-03 11:40:00,304.52,305.2,304.5,305.01,35244.0,280.8785,281.5057,280.8601,281.3305,35244.0
2020-06-03 11:50:00,304.97,305.24,303.91,304.11,88447.0,281.2936,281.5426,280.3159,280.5004,88447.0
2020-06-03 12:00:00,304.14,304.25,302.98,303.86,137168.0,280.528,280.6295,279.4581,280.2698,137168.0
2020-06-03 12:10:00,303.86,304.8,303.85,304.8,48100.0,280.2698,281.1368,280.2605,281.1368,48100.0
2020-06-03 12:20:00,304.86,305.24,304.77,305.19,35656.0,281.1921,281.5426,281.1091,281.4965,35656.0
2020-06-03 12:30:00,305.23,305.45,304.9,305.24,22689.0,281.5334,281.7363,281.229,281.5426,22689.0
2020-06-03 12:40:00,305.22,305.22,304.58,304.62,27725.0,281.5242,281.5242,280.9339,280.9708,27725.0
2020-06-03 12:50:00,304.55,304.66,304.11,304.19,15156.0,280.9062,281.0077,280.5004,280.5741,15156.0
2020-06-03 13:00:00,304.21,304.78,304.21,304.66,34163.0,280.5926,281.1183,280.5926,281.0077,34163.0
2020-06-03 13:10:00,304.61,304.99,304.48,304.94,23798.0,280.9615,281.312,280.8416,281.2659,23798.0
2020-06-03 13:20:00,304.9,304.99,304.74,304.75,19629.0,281.229,281.312,281.0814,281.0907,19629.0
2020-06-03 13:30:00,304.77,304.81,304.49,304.68,20131.0,281.1091,281.146,280.8509,281.0261,20131.0
2020-06-03 13:40:00,304.79,304.93,303.93,303.93,20510.0,281.1276,281.2567,280.3343,280.3343,20510.0
2020-06-03 13:50:00,303.96,304.29,303.77,303.97,242271.0,280.362,280.6664,280.1868,280.3712,242271.0
2020-06-03 14:00:00,303.97,304.52,303.97,304.13,37404.0,280.3712,280.8785,280.3712,280.5188,37404.0
2020-06-03 14:10:00,304.03,304.03,303.33,303.89,27875.0,280.4266,280.4266,279.7809,280.2974,27875.0
2020-06-03 14:20:00,303.88,304.73,303.88,304.38,23767.0,280.2882,281.0722,280.2882,280.7494,23767.0
2020-06-03 14:30:00,304.3,304.77,304.24,304.51,27261.0,280.6756,281.1091,280.6203,280.8693,27261.0
2020-06-03 14:40:00,304.55,304.65,304.1,304.15,250116.0,280.9062,280.9984,280.4911,280.5372,250116.0
2020-06-03 14:50:00,304.18,304.87,304.14,304.77,25446.0,280.5649,281.2014,280.528,281.1091,25446.0
2020-06-03 15:00:00,304.74,304.74,304.24,304.59,23854.0,281.0814,281.0814,280.6203,280.9431,23854.0
2020-06-03 15:10:00,304.63,305.36,304.62,305.34,44598.0,280.98,281.6533,280.9708,281.6349,44598.0
2020-06-03 15:20:00,305.32,306.99,305.0,306.78,76151.0,281.6164,283.1568,281.3213,282.9631,76151.0
2020-06-03 15:30:00,306.8,307.79,306.47,307.54,301015.0,282.9815,283.8947,282.6771,283.6641,301015.0
2020-06-03 15:40:00,307.49,307.8,305.71,306.39,90081.0,283.6179,283.9039,281.9761,282.6033,90081.0
2020-06-03 15:50:00,306.42,306.72,305.04,305.51,188736.0,282.631,282.9077,281.3582,281.7917,188736.0
2020-06-04 09:30:00,303.18,304.27,302.66,302.86,114140.0,279.6426,280.6479,279.1629,279.3474,114140.0
2020-06-04 09:40:00,303.0,303.78,301.91,303.46,92132.0,279.4765,280.196,278.4712,279.9008,92132.0
2020-06-04 09:50:00,303.4,303.62,302.69,302.92,127310.0,279.8455,280.0484,279.1906,279.4027,127310.0
2020-06-04 10:00:00,302.92,302.94,302.0,302.47,64150.0,279.4027,279.4212,278.5542,278.9877,64150.0
2020-06-04 10:10:00,302.42,304.34,302.31,304.18,109642.0,278.9416,280.7125,278.8401,280.5649,109642.0
2020-06-04 10:20:00,304.23,304.47,303.3,303.86,50347.0,280.611,280.8324,279.7532,280.2698,50347.0
2020-06-04 10:30:00,303.88,304.1,303.49,303.91,68845.0,280.2882,280.4911,279.9285,280.3159,68845.0
2020-06-04 10:40:00,303.94,304.11,302.98,303.74,30887.0,280.3436,280.5004,279.4581,280.1591,30887.0
2020-06-04 10:50:00,303.75,303.75,302.17,302.23,32509.0,280.1683,280.1683,278.711,278.7663,32509.0
2020-06-04 11:00:00,302.24,302.61,301.74,302.06,31927.0,278.7755,279.1168,278.3144,278.6095,31927.0
2020-06-04 11:10:00,302.06,302.41,301.57,302.21,37279.0,278.6095,278.9323,278.1575,278.7479,37279.0
2020-06-04 11:20:00,302.27,302.4,301.37,302.26,38598.0,278.8032,278.9231,277.9731,278.794,38598.0
2020-06-04 11:30:00,302.28,302.32,301.22,301.38,36305.0,278.8124,278.8493,277.8347,277.9823,36305.0
2020-06-04 11:40:00,301.47,301.69,300.61,300.61,37949.0,278.0653,278.2682,277.2721,277.2721,37949.0
2020-06-04 11:50:00,300.61,301.01,300.4,300.64,27853.0,277.2721,277.641,277.0784,277.2997,27853.0
2020-06-04 12:00:00,300.62,300.83,299.52,299.69,71048.0,277.2813,277.475,276.2667,276.4235,71048.0
2020-06-04 12:10:00,299.68,299.68,297.81,298.42,86004.0,276.4143,276.4143,274.6895,275.2521,86004.0
2020-06-04 12:20:00,298.33,299.48,298.01,298.98,106072.0,275.1691,276.2298,274.8739,275.7686,106072.0
2020-06-04 12:30:00,298.71,299.06,297.61,297.61,34557.0,275.5196,275.8424,274.505,274.505,34557.0
2020-06-04 12:40:00,297.56,297.56,296.87,297.55,71644.0,274.4589,274.4589,273.8224,274.4496,71644.0
2020-06-04 12:50:00,297.56,298.41,297.25,297.26,72577.0,274.4589,275.2429,274.1729,274.1822,72577.0
2020-06-04 13:00:00,297.25,297.43,296.45,296.7,151903.0,274.1729,274.339,273.435,273.6656,151903.0
2020-06-04 13:10:00,296.66,297.61,296.65,296.94,96758.0,273.6287,274.505,273.6195,273.887,96758.0
2020-06-04 13:20:00,296.99,297.27,296.71,297.08,56944.0,273.9331,274.1914,273.6749,274.0161,56944.0
2020-06-04 13:30:00,297.1,297.32,296.95,297.25,71126.0,274.0346,274.2375,273.8962,274.1729,71126.0
2020-06-04 13:40:00,297.2,298.19,297.03,297.81,146462.0,274.1268,275.04,273.97,274.6895,146462.0
2020-06-04 13:50:00,297.76,298.0,297.68,297.75,26478.0,274.6433,274.8647,274.5695,274.6341,26478.0
2020-06-04 14:00:00,297.75,298.17,297.65,297.7,37272.0,274.6341,275.0215,274.5419,274.588,37272.0
2020-06-04 14:10:00,297.72,297.75,297.3,297.6,26730.0,274.6064,274.6341,274.2191,274.4958,26730.0
2020-06-04 14:20:00,297.59,298.2,297.5,298.17,32299.0,274.4865,275.0492,274.4035,275.0215,32299.0
2020-06-04 14:30:00,298.17,298.8,297.66,297.78,82047.0,275.0215,275.6026,274.5511,274.6618,82047.0
2020-06-04 14:40:00,297.79,297.82,297.12,297.21,24220.0,274.671,274.6987,274.053,274.136,24220.0
2020-06-04 14:50:00,297.17,297.35,295.78,295.8,51552.0,274.0991,274.2652,272.8171,272.8355,51552.0
2020-06-04 15:00:00,295.81,296.36,294.89,295.02,91896.0,272.8447,273.352,271.9962,272.1161,91896.0
2020-06-04 15:10:00,295.04,295.37,294.29,295.28,59097.0,272.1345,272.4389,271.4427,272.3559,59097.0
2020-06-04 15:20:00,295.18,295.67,294.92,295.17,160667.0,272.2636,272.7156,272.0238,272.2544,160667.0
2020-06-04 15:30:00,295.14,295.81,295.03,295.3,171532.0,272.2267,272.8447,272.1253,272.3743,171532.0
2020-06-04 15:40:00,295.27,296.06,295.06,295.81,155281.0,272.3467,273.0753,272.153,272.8447,155281.0
2020-06-04 15:50:00,295.91,298.27,295.68,298.03,296384.0,272.937,275.1137,272.7248,274.8924,296384.0
2020-06-05 09:30:00,304.0,304.58,300.5,303.31,180083.0,280.3989,280.9339,277.1706,279.7625,180083.0
2020-06-05 09:40:00,303.3,305.11,302.04,304.03,170980.0,279.7532,281.4227,278.5911,280.4266,170980.0
2020-06-05 09:50:00,304.05,305.0,303.7,304.19,261862.0,280.445,281.3213,280.1222,280.5741,261862.0
2020-06-05 10:00:00,304.21,306.36,303.33,304.71,76600.0,280.5926,282.5757,279.7809,281.0538,76600.0
2020-06-05 10:10:00,304.9,306.36,304.7,306.12,52811.0,281.229,282.5757,281.0446,282.3543,52811.0
2020-06-05 10:20:00,306.23,307.85,305.45,307.53,87148.0,282.4558,283.95,281.7363,283.6548,87148.0
2020-06-05 10:30:00,307.51,310.0,307.51,309.65,109207.0,283.6364,285.9331,283.6364,285.6103,109207.0
2020-06-05 10:40:00,309.67,309.97,308.49,308.82,81447.0,285.6287,285.9054,284.5403,284.8447,81447.0
2020-06-05 10:50:00,308.74,309.76,308.46,309.76,151110.0,284.7709,285.7117,284.5126,285.7117,151110.0
2020-06-05 11:00:00,309.84,310.5,309.61,309.99,74017.0,285.7855,286.3943,285.5734,285.9239,74017.0
2020-06-05 11:10:00,309.95,310.53,309.88,310.45,65713.0,285.887,286.4219,285.8224,286.3481,65713.0
2020-06-05 11:20:00,310.49,311.25,309.95,310.12,213874.0,286.385,287.086,285.887,286.0438,213874.0
2020-06-05 11:30:00,310.16,311.05,309.95,310.55,122476.0,286.0807,286.9016,285.887,286.4404,122476.0
2020-06-05 11:40:00,310.46,310.49,309.72,310.27,68604.0,286.3574,286.385,285.6748,286.1821,68604.0
2020-06-05 11:50:00,310.19,311.0,309.61,309.9,39665.0,286.1083,286.8554,285.5734,285.8408,39665.0
2020-06-05 12:00:00,309.9,309.93,309.21,309.47,44810.0,285.8408,285.8685,285.2044,285.4442,44810.0
2020-06-05 12:10:00,309.44,310.01,309.0,309.36,63502.0,285.4166,285.9423,285.0107,285.3428,63502.0
2020-06-05 12:20:00,309.37,310.18,309.32,310.03,31608.0,285.352,286.0991,285.3059,285.9608,31608.0
2020-06-05 12:30:00,310.1,311.3,309.96,311.22,41629.0,286.0253,287.1322,285.8962,287.0584,41629.0
2020-06-05 12:40:00,311.16,312.09,310.97,312.0,69959.0,287.003,287.8608,286.8278,287.7778,69959.0
2020-06-05 12:50:00,312.0,313.28,311.74,313.14,75706.0,287.7778,288.9584,287.538,288.8293,75706.0
2020-06-05 13:00:00,313.14,313.56,312.63,312.97,84621.0,288.8293,289.2167,288.3589,288.6725,84621.0
2020-06-05 13:10:00,312.98,313.5,312.52,313.41,59680.0,288.6817,289.1614,288.2574,289.0783,59680.0
2020-06-05 13:20:00,313.46,314.2,313.39,314.2,51653.0,289.1245,289.807,289.0599,289.807,51653.0
2020-06-05 13:30:00,314.17,314.29,313.66,313.8,65590.0,289.7793,289.89,289.3089,289.4381,65590.0
2020-06-05 13:40:00,313.81,314.09,311.67,312.43,77229.0,289.4473,289.7056,287.4734,288.1744,77229.0
2020-06-05 13:50:00,312.65,313.63,312.64,312.9,35760.0,288.3774,289.2813,288.3681,288.6079,35760.0
2020-06-05 14:00:00,312.98,313.78,312.25,312.47,57908.0,288.6817,289.4196,288.0084,288.2113,57908.0
2020-06-05 14:10:00,312.46,312.68,311.6,312.05,47382.0,288.2021,288.405,287.4089,287.8239,47382.0
2020-06-05 14:20:00,312.04,312.66,311.94,312.15,43582.0,287.8147,288.3866,287.7225,287.9162,43582.0
2020-06-05 14:30:00,312.21,313.05,312.21,312.59,59372.0,287.9715,288.7463,287.9715,288.322,59372.0
2020-06-05 14:40:00,312.59,313.4,312.55,312.81,60497.0,288.322,289.0691,288.2851,288.5249,60497.0
2020-06-05 14:50:00,312.84,313.04,311.88,312.08,61224.0,288.5526,288.7371,287.6671,287.8516,61224.0
2020-06-05 15:00:00,312.13,312.47,311.37,311.69,63877.0,287.8977,288.2113,287.1967,287.4919,63877.0
2020-06-05 15:10:00,311.67,312.0,311.24,311.57,60939.0,287.4734,287.7778,287.0768,287.3812,60939.0
2020-06-05 15:20:00,311.58,312.9,311.54,312.57,67532.0,287.3904,288.6079,287.3535,288.3036,67532.0
2020-06-05 15:30:00,312.57,313.04,312.01,313.0,119869.0,288.3036,288.7371,287.787,288.7002,119869.0
2020-06-05 15:40:00,312.97,313.01,310.9,311.0,163637.0,288.6725,288.7094,286.7632,286.8554,163637.0
2020-06-05 15:50:00,311.03,312.46,310.71,311.68,347120.0,286.8831,288.2021,286.588,287.4827,347120.0
2020-06-08 09:30:00,308.64,315.84,308.01,314.93,239355.0,284.6787,291.3197,284.0976,290.4803,239355.0
2020-06-08 09:40:00,314.93,315.57,310.33,310.82,158842.0,290.4803,291.0707,286.2375,286.6894,158842.0
2020-06-08 09:50:00,310.92,311.48,310.28,311.42,72938.0,286.7817,287.2982,286.1913,287.2428,72938.0
2020-06-08 10:00:00,311.16,311.51,309.49,310.19,65621.0,287.003,287.3259,285.4627,286.1083,65621.0
2020-06-08 10:10:00,310.09,310.4,309.38,309.65,53060.0,286.0161,286.302,285.3612,285.6103,53060.0
2020-06-08 10:20:00,309.63,310.27,309.01,309.52,108285.0,285.5918,286.1821,285.0199,285.4903,108285.0
2020-06-08 10:30:00,309.61,310.23,309.54,310.04,63704.0,285.5734,286.1452,285.5088,285.97,63704.0
2020-06-08 10:40:00,310.13,310.62,309.92,310.07,149338.0,286.053,286.5049,285.8593,285.9976,149338.0
2020-06-08 10:50:00,310.07,310.98,309.7,309.84,94411.0,285.9976,286.837,285.6564,285.7855,94411.0
2020-06-08 11:00:00,309.82,310.21,309.01,309.34,55031.0,285.7671,286.1268,285.0199,285.3243,55031.0
2020-06-08 11:10:00,309.34,310.16,307.93,310.0,72334.0,285.3243,286.0807,284.0238,285.9331,72334.0
2020-06-08 11:20:00,310.0,310.53,309.89,310.25,46677.0,285.9331,286.4219,285.8316,286.1637,46677.0
2020-06-08 11:30:00,310.46,310.46,309.35,309.87,62325.0,286.3574,286.3574,285.3335,285.8132,62325.0
2020-06-08 11:40:00,309.91,310.07,309.28,309.94,39783.0,285.8501,285.9976,285.269,285.8777,39783.0
2020-06-08 11:50:00,310.0,310.03,309.16,309.17,29163.0,285.9331,285.9608,285.1583,285.1675,29163.0
2020-06-08 12:00:00,309.22,310.04,309.06,309.81,27080.0,285.2136,285.97,285.0661,285.7578,27080.0
2020-06-08 12:10:00,309.86,310.04,309.24,309.59,76754.0,285.804,285.97,285.2321,285.5549,76754.0
2020-06-08 12:20:00,309.5,309.62,308.79,308.91,23567.0,285.4719,285.5826,284.817,284.9277,23567.0
2020-06-08 12:30:00,308.89,309.38,308.81,309.12,32335.0,284.9093,285.3612,284.8355,285.1214,32335.0
2020-06-08 12:40:00,309.13,309.23,308.59,308.61,20059.0,285.1306,285.2229,284.6325,284.651,20059.0
2020-06-08 12:50:00,308.57,308.8,308.32,308.74,28817.0,284.6141,284.8262,284.3835,284.7709,28817.0
2020-06-08 13:00:00,308.78,308.82,308.45,308.57,43376.0,284.8078,284.8447,284.5034,284.6141,43376.0
2020-06-08 13:10:00,308.55,308.89,308.28,308.34,48888.0,284.5957,284.9093,284.3466,284.402,48888.0
2020-06-08 13:20:00,308.36,308.97,308.14,308.29,32547.0,284.4204,284.983,284.2175,284.3558,32547.0
2020-06-08 13:30:00,308.37,309.2,308.14,309.1,40592.0,284.4296,285.1952,284.2175,285.103,40592.0
2020-06-08 13:40:00,309.07,309.11,308.4,308.88,58843.0,285.0753,285.1122,284.4573,284.9,58843.0
2020-06-08 13:50:00,308.81,308.93,308.57,308.6,42827.0,284.8355,284.9462,284.6141,284.6418,42827.0
2020-06-08 14:00:00,308.62,308.93,308.37,308.45,52219.0,284.6602,284.9462,284.4296,284.5034,52219.0
2020-06-08 14:10:00,308.42,308.62,308.22,308.48,28664.0,284.4757,284.6602,284.2913,284.5311,28664.0
2020-06-08 14:20:00,308.56,309.48,308.56,308.97,205052.0,284.6049,285.4535,284.6049,284.983,205052.0
2020-06-08 14:30:00,308.97,309.95,308.61,309.78,125354.0,284.983,285.887,284.651,285.7302,125354.0
2020-06-08 14:40:00,309.85,311.0,309.52,310.76,137896.0,285.7947,286.8554,285.4903,286.6341,137896.0
2020-06-08 14:50:00,310.73,310.79,310.14,310.28,48132.0,286.6064,286.6618,286.0622,286.1913,48132.0
2020-06-08 15:00:00,310.36,310.43,309.2,309.47,37219.0,286.2651,286.3297,285.1952,285.4442,37219.0
2020-06-08 15:10:00,309.44,309.44,308.78,308.86,47814.0,285.4166,285.4166,284.8078,284.8816,47814.0
2020-06-08 15:20:00,308.87,309.04,307.99,308.05,77872.0,284.8908,285.0476,284.0791,284.1345,77872.0
2020-06-08 15:30:00,308.05,309.31,307.98,309.07,72205.0,284.1345,285.2967,284.0699,285.0753,72205.0
2020-06-08 15:40:00,309.09,309.27,308.49,308.59,91177.0,285.0937,285.2598,284.5403,284.6325,91177.0
2020-06-08 15:50:00,308.64,309.85,308.63,309.71,261700.0,284.6787,285.7947,284.6694,285.6656,261700.0
2020-06-09 09:30:00,309.9,311.15,308.69,309.83,135591.0,285.8408,286.9938,284.7248,285.7763,135591.0
2020-06-09 09:40:00,309.84,310.23,308.2,308.63,68331.0,285.7855,286.1452,284.2728,284.6694,68331.0
2020-06-09 09:50:00,308.55,309.57,308.21,308.56,52972.0,284.5957,285.5365,284.2821,284.6049,52972.0
2020-06-09 10:00:00,308.69,310.25,307.33,309.77,76833.0,284.7248,286.1637,283.4704,285.7209,76833.0
2020-06-09 10:10:00,309.84,310.21,307.83,310.09,70536.0,285.7855,286.1268,283.9316,286.0161,70536.0
2020-06-09 10:20:00,310.1,310.1,308.46,308.46,40197.0,286.0253,286.0253,284.5126,284.5126,40197.0
2020-06-09 10:30:00,308.5,309.68,308.36,308.93,26980.0,284.5495,285.6379,284.4204,284.9462,26980.0
2020-06-09 10:40:00,309.0,311.85,309.0,311.74,63666.0,285.0107,287.6395,285.0107,287.538,63666.0
2020-06-09 10:50:00,311.67,312.47,311.59,312.19,68431.0,287.4734,288.2113,287.3996,287.9531,68431.0
2020-06-09 11:00:00,312.16,312.5,311.7,312.31,37201.0,287.9254,288.239,287.5011,288.0637,37201.0
2020-06-09 11:10:00,312.36,312.66,310.49,310.69,37885.0,288.1099,288.3866,286.385,286.5695,37885.0
2020-06-09 11:20:00,310.47,312.22,309.91,311.61,54062.0,286.3666,287.9807,285.8501,287.4181,54062.0
2020-06-09 11:30:00,311.39,311.57,309.41,309.75,38225.0,287.2152,287.3812,285.3889,285.7025,38225.0
2020-06-09 11:40:00,309.67,310.28,309.45,309.79,28739.0,285.6287,286.1913,285.4258,285.7394,28739.0
2020-06-09 11:50:00,309.76,310.8,309.51,310.62,21325.0,285.7117,286.671,285.4811,286.5049,21325.0
2020-06-09 12:00:00,310.56,310.66,309.84,309.96,20863.0,286.4496,286.5418,285.7855,285.8962,20863.0
2020-06-09 12:10:00,309.97,310.53,309.82,310.12,20604.0,285.9054,286.4219,285.7671,286.0438,20604.0
2020-06-09 12:20:00,310.04,310.5,309.91,310.5,14934.0,285.97,286.3943,285.8501,286.3943,14934.0
2020-06-09 12:30:00,310.53,310.76,310.39,310.72,16186.0,286.4219,286.6341,286.2928,286.5972,16186.0
2020-06-09 12:40:00,310.73,310.86,310.64,310.82,15611.0,286.6064,286.7263,286.5234,286.6894,15611.0
2020-06-09 12:50:00,310.87,311.46,310.81,311.39,23046.0,286.7355,287.2797,286.6802,287.2152,23046.0
2020-06-09 13:00:00,311.28,311.67,311.02,311.29,24343.0,287.1137,287.4734,286.8739,287.1229,24343.0
2020-06-09 13:10:00,311.27,311.3,310.72,310.91,13673.0,287.1045,287.1322,286.5972,286.7724,13673.0
2020-06-09 13:20:00,311.0,311.32,310.76,310.81,25916.0,286.8554,287.1506,286.6341,286.6802,25916.0
2020-06-09 13:30:00,310.81,311.0,310.51,310.84,35154.0,286.6802,286.8554,286.4035,286.7079,35154.0
2020-06-09 13:40:00,310.74,310.82,310.5,310.77,27270.0,286.6156,286.6894,286.3943,286.6433,27270.0
2020-06-09 13:50:00,310.73,310.73,310.5,310.61,49269.0,286.6064,286.6064,286.3943,286.4957,49269.0
2020-06-09 14:00:00,310.6,310.75,310.5,310.5,29197.0,286.4865,286.6249,286.3943,286.3943,29197.0
2020-06-09 14:10:00,310.5,311.0,310.5,310.5,24085.0,286.3943,286.8554,286.3943,286.3943,24085.0
2020-06-09 14:20:00,310.51,311.0,310.5,310.5,21613.0,286.4035,286.8554,286.3943,286.3943,21613.0
2020-06-09 14:30:00,310.58,310.88,310.5,310.55,35967.0,286.4681,286.7448,286.3943,286.4404,35967.0
2020-06-09 14:40:00,310.58,310.65,310.16,310.58,67630.0,286.4681,286.5326,286.0807,286.4681,67630.0
2020-06-09 14:50:00,310.56,310.58,309.77,309.99,45548.0,286.4496,286.4681,285.7209,285.9239,45548.0
2020-06-09 15:00:00,310.05,310.07,309.54,309.96,37981.0,285.9792,285.9976,285.5088,285.8962,37981.0
2020-06-09 15:10:00,309.94,310.32,309.76,310.2,42414.0,285.8777,286.2282,285.7117,286.1176,42414.0
2020-06-09 15:20:00,310.22,310.4,309.74,309.85,31315.0,286.136,286.302,285.6933,285.7947,31315.0
2020-06-09 15:30:00,309.85,310.01,309.18,309.73,37072.0,285.7947,285.9423,285.1767,285.684,37072.0
2020-06-09 15:40:00,309.68,309.92,308.58,308.7,62871.0,285.6379,285.8593,284.6233,284.734,62871.0
2020-06-09 15:50:00,309.35,309.79,308.5,309.22,263418.0,285.3335,285.7394,284.5495,285.2136,263418.0
2020-06-10 09:30:00,308.94,310.31,307.8,308.0,85043.0,284.9554,286.219,283.9039,284.0884,85043.0
2020-06-10 09:40:00,308.03,308.3,306.51,306.51,67958.0,284.116,284.3651,282.714,282.714,67958.0
2020-06-10 09:50:00,306.51,306.6,305.64,305.9,59874.0,282.714,282.797,281.9116,282.1514,59874.0
2020-06-10 10:00:00,305.9,306.97,304.95,306.8,54336.0,282.1514,283.1383,281.2751,282.9815,54336.0
2020-06-10 10:10:00,306.91,307.63,305.76,305.76,59726.0,283.083,283.7471,282.0223,282.0223,59726.0
2020-06-10 10:20:00,305.63,306.3,305.19,305.61,68179.0,281.9023,282.5203,281.4965,281.8839,68179.0
2020-06-10 10:30:00,305.63,305.94,305.08,305.56,40350.0,281.9023,282.1883,281.395,281.8378,40350.0
2020-06-10 10:40:00,305.56,305.97,304.79,304.91,52075.0,281.8378,282.216,281.1276,281.2382,52075.0
2020-06-10 10:50:00,304.94,305.29,302.95,303.0,71201.0,281.2659,281.5887,279.4304,279.4765,71201.0
2020-06-10 11:00:00,303.03,303.88,302.86,303.58,54801.0,279.5042,280.2882,279.3474,280.0115,54801.0
2020-06-10 11:10:00,303.61,305.4,303.61,305.27,42987.0,280.0392,281.6902,280.0392,281.5703,42987.0
2020-06-10 11:20:00,305.25,305.82,304.86,305.07,24941.0,281.5519,282.0776,281.1921,281.3858,24941.0
2020-06-10 11:30:00,305.12,305.53,304.24,304.67,39727.0,281.4319,281.8101,280.6203,281.0169,39727.0
2020-06-10 11:40:00,304.6,304.97,304.03,304.24,29167.0,280.9523,281.2936,280.4266,280.6203,29167.0
2020-06-10 11:50:00,304.23,305.12,304.02,304.52,29053.0,280.611,281.4319,280.4173,280.8785,29053.0
2020-06-10 12:00:00,304.53,304.89,304.26,304.59,22224.0,280.8877,281.2198,280.6387,280.9431,22224.0
2020-06-10 12:10:00,304.59,305.67,304.53,305.67,30545.0,280.9431,281.9392,280.8877,281.9392,30545.0
2020-06-10 12:20:00,305.61,306.4,305.6,306.3,20128.0,281.8839,282.6126,281.8747,282.5203,20128.0
2020-06-10 12:30:00,306.3,307.19,306.18,306.99,19921.0,282.5203,283.3412,282.4097,283.1568,19921.0
2020-06-10 12:40:00,306.99,306.99,306.0,306.3,16792.0,283.1568,283.1568,282.2436,282.5203,16792.0
2020-06-10 12:50:00,306.36,306.4,305.84,306.11,21752.0,282.5757,282.6126,282.096,282.3451,21752.0
2020-06-10 13:00:00,306.03,306.6,305.69,306.39,29568.0,282.2713,282.797,281.9577,282.6033,29568.0
2020-06-10 13:10:00,306.35,306.77,306.23,306.6,20789.0,282.5665,282.9538,282.4558,282.797,20789.0
2020-06-10 13:20:00,306.63,306.69,305.92,306.1,23503.0,282.8247,282.8801,282.1698,282.3359,23503.0
2020-06-10 13:30:00,306.15,306.5,305.94,306.08,26598.0,282.382,282.7048,282.1883,282.3174,26598.0
2020-06-10 13:40:00,306.04,306.28,305.69,305.98,29078.0,282.2805,282.5019,281.9577,282.2252,29078.0
2020-06-10 13:50:00,305.98,306.11,305.3,305.5,37271.0,282.2252,282.3451,281.598,281.7824,37271.0
2020-06-10 14:00:00,305.4,306.99,304.62,306.2,46707.0,281.6902,283.1568,280.9708,282.4281,46707.0
2020-06-10 14:10:00,306.19,306.55,305.8,306.22,37498.0,282.4189,282.7509,282.0592,282.4465,37498.0
2020-06-10 14:20:00,306.16,306.72,305.46,306.53,57057.0,282.3912,282.9077,281.7455,282.7325,57057.0
2020-06-10 14:30:00,306.59,306.59,305.67,305.67,61487.0,282.7878,282.7878,281.9392,281.9392,61487.0
2020-06-10 14:40:00,305.63,306.7,304.5,305.5,79466.0,281.9023,282.8893,280.8601,281.7824,79466.0
2020-06-10 14:50:00,305.49,306.12,304.67,305.89,85186.0,281.7732,282.3543,281.0169,282.1422,85186.0
2020-06-10 15:00:00,305.97,306.87,305.16,306.5,59143.0,282.216,283.0461,281.4688,282.7048,59143.0
2020-06-10 15:10:00,306.46,306.76,305.77,306.62,60894.0,282.6679,282.9446,282.0315,282.8155,60894.0
2020-06-10 15:20:00,306.55,307.7,306.12,307.48,61088.0,282.7509,283.8116,282.3543,283.6087,61088.0
2020-06-10 15:30:00,307.54,307.79,306.92,307.75,69995.0,283.6641,283.8947,283.0922,283.8578,69995.0
2020-06-10 15:40:00,307.66,307.72,306.09,306.55,89005.0,283.7748,283.8301,282.3266,282.7509,89005.0
2020-06-10 15:50:00,306.51,307.26,305.65,305.86,234291.0,282.714,283.4058,281.9208,282.1145,234291.0
2020-06-11 09:30:00,303.36,303.36,298.39,298.96,138306.0,279.8086,279.8086,275.2244,275.7502,138306.0
2020-06-11 09:40:00,298.78,301.21,298.6,300.18,83238.0,275.5842,277.8255,275.4181,276.8755,83238.0
2020-06-11 09:50:00,300.21,300.73,299.36,299.57,75031.0,276.9031,277.3828,276.1191,276.3128,75031.0
2020-06-11 10:00:00,299.61,299.99,297.56,297.96,93223.0,276.3497,276.7002,274.4589,274.8278,93223.0
2020-06-11 10:10:00,298.0,298.68,297.6,297.74,65678.0,274.8647,275.4919,274.4958,274.6249,65678.0
2020-06-11 10:20:00,297.75,298.09,296.13,296.42,89158.0,274.6341,274.9477,273.1399,273.4074,89158.0
2020-06-11 10:30:00,296.35,297.3,296.34,296.97,72175.0,273.3428,274.2191,273.3336,273.9147,72175.0
2020-06-11 10:40:00,296.94,296.99,295.01,295.09,99162.0,273.887,273.9331,272.1068,272.1806,99162.0
2020-06-11 10:50:00,295.05,295.62,294.34,294.36,53601.0,272.1437,272.6695,271.4889,271.5073,53601.0
2020-06-11 11:00:00,294.36,294.84,293.71,293.9,66580.0,271.5073,271.95,270.9078,271.083,66580.0
2020-06-11 11:10:00,293.88,295.06,293.5,294.71,53721.0,271.0646,272.153,270.7141,271.8301,53721.0
2020-06-11 11:20:00,294.6,294.78,293.98,294.41,73134.0,271.7287,271.8947,271.1568,271.5534,73134.0
2020-06-11 11:30:00,294.46,294.86,293.35,293.35,121067.0,271.5995,271.9685,270.5757,270.5757,121067.0
2020-06-11 11:40:00,293.38,293.5,292.17,292.39,79621.0,270.6034,270.7141,269.4873,269.6902,79621.0
2020-06-11 11:50:00,292.31,293.15,292.05,292.77,60956.0,269.6165,270.3912,269.3766,270.0407,60956.0
2020-06-11 12:00:00,292.72,293.14,291.06,291.13,77411.0,269.9946,270.382,268.4635,268.5281,77411.0
2020-06-11 12:10:00,291.25,291.4,289.51,289.86,82572.0,268.6387,268.7771,267.0338,267.3567,82572.0
2020-06-11 12:20:00,289.88,290.37,288.4,288.94,85418.0,267.3751,267.8271,266.01,266.5081,85418.0
2020-06-11 12:30:00,288.93,289.7,288.07,288.09,134873.0,266.4989,267.2091,265.7056,265.7241,134873.0
2020-06-11 12:40:00,288.17,288.47,287.0,287.27,85867.0,265.7979,266.0746,264.7187,264.9677,85867.0
2020-06-11 12:50:00,287.31,287.37,286.02,286.73,100160.0,265.0046,265.06,263.8148,264.4697,100160.0
2020-06-11 13:00:00,286.68,288.0,286.23,287.4,180325.0,264.4235,265.6411,264.0085,265.0876,180325.0
2020-06-11 13:10:00,287.34,289.16,287.0,288.83,125542.0,265.0323,266.711,264.7187,266.4066,125542.0
2020-06-11 13:20:00,288.92,288.99,287.16,287.21,72864.0,266.4896,266.5542,264.8663,264.9124,72864.0
2020-06-11 13:30:00,287.15,288.27,286.54,286.6,86404.0,264.857,265.8901,264.2944,264.3497,86404.0
2020-06-11 13:40:00,286.66,287.11,285.74,286.58,80386.0,264.4051,264.8202,263.5565,264.3313,80386.0
2020-06-11 13:50:00,286.49,286.88,285.74,286.26,58080.0,264.2483,264.608,263.5565,264.0361,58080.0
2020-06-11 14:00:00,286.21,286.68,285.13,286.5,73120.0,263.99,264.4235,262.9939,264.2575,73120.0
2020-06-11 14:10:00,286.42,286.99,285.82,286.79,68450.0,264.1837,264.7095,263.6303,264.525,68450.0
2020-06-11 14:20:00,286.73,288.77,286.58,288.36,101266.0,264.4697,266.3513,264.3313,265.9731,101266.0
2020-06-11 14:30:00,288.44,288.44,286.17,286.26,97798.0,266.0469,266.0469,263.9531,264.0361,97798.0
2020-06-11 14:40:00,286.21,286.39,284.86,285.3,106259.0,263.99,264.1561,262.7448,263.1507,106259.0
2020-06-11 14:50:00,285.34,285.44,283.44,284.45,92131.0,263.1876,263.2798,261.4351,262.3667,92131.0
2020-06-11 15:00:00,284.43,285.29,283.84,284.94,105509.0,262.3482,263.1414,261.804,262.8186,105509.0
2020-06-11 15:10:00,284.82,285.16,283.18,283.5,110289.0,262.7079,263.0215,261.1953,261.4904,110289.0
2020-06-11 15:20:00,283.46,283.46,281.15,281.67,181874.0,261.4535,261.4535,259.3229,259.8025,181874.0
2020-06-11 15:30:00,281.75,282.85,280.8,282.14,262135.0,259.8763,260.8909,259.0,260.236,262135.0
2020-06-11 15:40:00,282.07,284.96,281.96,283.48,275379.0,260.1714,262.8371,260.07,261.472,275379.0
2020-06-11 15:50:00,283.26,284.99,282.91,283.9,531777.0,261.269,262.8647,260.9462,261.8594,531777.0
2020-06-12 09:30:00,291.05,293.13,290.21,292.92,230691.0,268.4543,270.3728,267.6795,270.1791,230691.0
2020-06-12 09:40:00,292.98,293.55,292.29,292.68,88066.0,270.2344,270.7602,269.598,269.9577,88066.0
2020-06-12 09:50:00,292.73,294.1,292.66,293.53,124066.0,270.0038,271.2675,269.9393,270.7417,124066.0
2020-06-12 10:00:00,293.65,293.92,292.52,292.62,91986.0,270.8524,271.1015,269.8101,269.9024,91986.0
2020-06-12 10:10:00,292.62,293.27,291.94,292.72,55986.0,269.9024,270.5019,269.2752,269.9946,55986.0
2020-06-12 10:20:00,292.81,293.21,290.32,291.14,119155.0,270.0776,270.4466,267.7809,268.5373,119155.0
2020-06-12 10:30:00,291.11,291.75,288.93,288.99,58407.0,268.5096,269.0999,266.4989,266.5542,58407.0
2020-06-12 10:40:00,288.97,289.81,288.69,288.83,41738.0,266.5358,267.3105,266.2775,266.4066,41738.0
2020-06-12 10:50:00,288.69,288.76,286.1,286.16,75235.0,266.2775,266.3421,263.8886,263.9439,75235.0
2020-06-12 11:00:00,286.11,286.69,283.7,286.59,90267.0,263.8978,264.4328,261.6749,264.3405,90267.0
2020-06-12 11:10:00,286.66,286.73,283.7,283.72,71902.0,264.4051,264.4697,261.6749,261.6933,71902.0
2020-06-12 11:20:00,283.76,285.08,283.11,284.71,62848.0,261.7302,262.9478,261.1307,262.6065,62848.0
2020-06-12 11:30:00,284.8,286.93,284.12,285.97,70272.0,262.6895,264.6541,262.0623,263.7687,70272.0
2020-06-12 11:40:00,285.63,286.13,285.08,285.25,63682.0,263.4551,263.9162,262.9478,263.1046,63682.0
2020-06-12 11:50:00,285.19,287.37,285.09,287.19,41121.0,263.0492,265.06,262.957,264.8939,41121.0
2020-06-12 12:00:00,287.1,287.18,286.25,286.3,63709.0,264.8109,264.8847,264.0269,264.073,63709.0
2020-06-12 12:10:00,286.34,286.62,285.45,286.53,66301.0,264.1099,264.3682,263.289,264.2852,66301.0
2020-06-12 12:20:00,286.48,286.7,284.84,285.18,45177.0,264.2391,264.442,262.7264,263.04,45177.0
2020-06-12 12:30:00,285.13,285.16,284.37,284.55,38671.0,262.9939,263.0215,262.2929,262.4589,38671.0
2020-06-12 12:40:00,284.74,285.07,283.08,283.42,69966.0,262.6341,262.9385,261.103,261.4166,69966.0
2020-06-12 12:50:00,283.48,284.6,283.38,283.97,102814.0,261.472,262.505,261.3797,261.9239,102814.0
2020-06-12 13:00:00,284.0,284.38,282.68,283.05,46612.0,261.9516,262.3021,260.7341,261.0754,46612.0
2020-06-12 13:10:00,283.05,283.1,281.73,281.93,53822.0,261.0754,261.1215,259.8578,260.0423,53822.0
2020-06-12 13:20:00,281.87,282.42,281.27,281.47,95630.0,259.987,260.4943,259.4335,259.618,95630.0
2020-06-12 13:30:00,281.44,281.69,279.51,280.06,120844.0,259.5903,259.8209,257.8102,258.3175,120844.0
2020-06-12 13:40:00,279.9,281.0,279.23,279.69,112076.0,258.1699,259.1845,257.5519,257.9762,112076.0
2020-06-12 13:50:00,279.49,280.18,278.8,278.99,43903.0,257.7917,258.4282,257.1553,257.3306,43903.0
2020-06-12 14:00:00,279.0,280.28,278.7,279.35,68363.0,257.3398,258.5204,257.0631,257.6626,68363.0
2020-06-12 14:10:00,279.64,280.8,279.23,279.81,81658.0,257.9301,259.0,257.5519,258.0869,81658.0
2020-06-12 14:20:00,279.91,280.66,279.61,280.49,47154.0,258.1791,258.8709,257.9024,258.7141,47154.0
2020-06-12 14:30:00,280.6,282.11,280.4,281.05,127624.0,258.8156,260.2083,258.6311,259.2306,127624.0
2020-06-12 14:40:00,281.07,281.4,279.83,280.37,97440.0,259.2491,259.5535,258.1053,258.6034,97440.0
2020-06-12 14:50:00,280.54,282.26,280.3,282.16,97521.0,258.7602,260.3467,258.5388,260.2544,97521.0
2020-06-12 15:00:00,282.21,283.51,282.1,283.29,70593.0,260.3006,261.4996,260.1991,261.2967,70593.0
2020-06-12 15:10:00,283.48,284.05,282.89,283.4,75136.0,261.472,261.9977,260.9278,261.3982,75136.0
2020-06-12 15:20:00,283.24,283.4,281.32,281.9,50882.0,261.2506,261.3982,259.4797,260.0146,50882.0
2020-06-12 15:30:00,282.07,282.56,281.0,282.26,70699.0,260.1714,260.6234,259.1845,260.3467,70699.0
2020-06-12 15:40:00,282.37,284.07,281.91,284.02,85329.0,260.4481,262.0162,260.0239,261.97,85329.0
2020-06-12 15:50:00,284.41,285.65,283.93,284.99,302481.0,262.3298,263.4735,261.887,262.8647,302481.0
2020-06-15 09:30:00,278.02,278.1,274.61,275.14,207591.0,256.4359,256.5096,253.2906,253.7794,207591.0
2020-06-15 09:40:00,275.35,275.89,273.71,274.48,115036.0,253.9731,254.4712,252.4605,253.1707,115036.0
2020-06-15 09:50:00,274.61,278.4,274.49,277.32,172554.0,253.2906,256.7864,253.1799,255.7902,172554.0
2020-06-15 10:00:00,277.08,278.81,276.51,278.24,90718.0,255.5688,257.1645,255.0431,256.6388,90718.0
2020-06-15 10:10:00,278.31,279.16,277.21,279.16,97855.0,256.7033,257.4874,255.6887,257.4874,97855.0
2020-06-15 10:20:00,279.0,279.09,276.0,276.0,199136.0,257.3398,257.4228,254.5727,254.5727,199136.0
2020-06-15 10:30:00,276.0,277.13,275.5,276.09,88337.0,254.5727,255.615,254.1115,254.6557,88337.0
2020-06-15 10:40:00,275.97,279.2,275.25,278.69,89240.0,254.545,257.5242,253.8809,257.0538,89240.0
2020-06-15 10:50:00,278.88,280.08,277.97,279.56,76582.0,257.2291,258.3359,256.3897,257.8563,76582.0
2020-06-15 11:00:00,279.6,281.59,279.49,281.48,73005.0,257.8932,259.7287,257.7917,259.6272,73005.0
2020-06-15 11:10:00,281.43,282.36,281.3,281.68,60702.0,259.5811,260.4389,259.4612,259.8117,60702.0
2020-06-15 11:20:00,281.63,281.79,280.38,280.54,56994.0,259.7656,259.9132,258.6126,258.7602,56994.0
2020-06-15 11:30:00,280.51,281.42,280.33,281.14,36462.0,258.7325,259.5719,258.5665,259.3136,36462.0
2020-06-15 11:40:00,281.05,281.4,280.25,280.86,41693.0,259.2306,259.5535,258.4927,259.0554,41693.0
2020-06-15 11:50:00,280.7,281.84,280.56,281.11,21509.0,258.9078,259.9593,258.7787,259.286,21509.0
2020-06-15 12:00:00,280.99,283.01,280.92,282.2,53100.0,259.1753,261.0385,259.1107,260.2913,53100.0
2020-06-15 12:10:00,282.18,282.51,281.22,282.15,36160.0,260.2729,260.5773,259.3874,260.2452,36160.0
2020-06-15 12:20:00,282.1,282.65,281.65,281.92,44179.0,260.1991,260.7064,259.784,260.0331,44179.0
2020-06-15 12:30:00,281.96,282.14,281.22,282.09,43316.0,260.07,260.236,259.3874,260.1899,43316.0
2020-06-15 12:40:00,282.01,282.99,281.77,282.66,33490.0,260.1161,261.02,259.8947,260.7156,33490.0
2020-06-15 12:50:00,282.59,283.1,282.32,283.01,24663.0,260.6511,261.1215,260.402,261.0385,24663.0
2020-06-15 13:00:00,283.0,283.11,282.44,283.11,30632.0,261.0292,261.1307,260.5127,261.1307,30632.0
2020-06-15 13:10:00,283.16,283.84,283.05,283.26,40206.0,261.1768,261.804,261.0754,261.269,40206.0
2020-06-15 13:20:00,283.19,283.65,282.21,282.34,35695.0,261.2045,261.6288,260.3006,260.4205,35695.0
2020-06-15 13:30:00,282.31,282.9,282.07,282.76,33057.0,260.3928,260.937,260.1714,260.8079,33057.0
2020-06-15 13:40:00,282.61,282.62,282.0,282.11,22128.0,260.6695,260.6787,260.1069,260.2083,22128.0
2020-06-15 13:50:00,282.12,283.01,281.96,282.58,66139.0,260.2176,261.0385,260.07,260.6418,66139.0
2020-06-15 14:00:00,282.54,286.45,282.41,285.69,105842.0,260.6049,264.2114,260.485,263.5104,105842.0
2020-06-15 14:10:00,285.7,287.0,285.48,286.62,62853.0,263.5196,264.7187,263.3167,264.3682,62853.0
2020-06-15 14:20:00,286.39,286.49,285.4,285.67,58642.0,264.1561,264.2483,263.2429,263.4919,58642.0
2020-06-15 14:30:00,285.79,286.07,284.82,284.92,45354.0,263.6026,263.8609,262.7079,262.8002,45354.0
2020-06-15 14:40:00,284.99,285.62,284.69,285.04,32510.0,262.8647,263.4458,262.588,262.9109,32510.0
2020-06-15 14:50:00,285.03,285.28,284.31,285.01,41911.0,262.9016,263.1322,262.2375,262.8832,41911.0
2020-06-15 15:00:00,284.92,285.72,284.61,284.8,29951.0,262.8002,263.5381,262.5142,262.6895,29951.0
2020-06-15 15:10:00,284.88,285.48,284.67,285.21,47491.0,262.7633,263.3167,262.5696,263.0677,47491.0
2020-06-15 15:20:00,285.22,285.36,284.22,284.33,40872.0,263.0769,263.206,262.1545,262.256,40872.0
2020-06-15 15:30:00,284.41,284.7,283.47,283.92,50978.0,262.3298,262.5973,261.4627,261.8778,50978.0
2020-06-15 15:40:00,283.89,284.48,283.37,284.07,53450.0,261.8501,262.3943,261.3705,262.0162,53450.0
2020-06-15 15:50:00,284.17,286.43,283.89,286.43,266682.0,262.1084,264.1929,261.8501,264.1929,266682.0
2020-06-16 09:30:00,295.44,295.92,292.75,293.0,125683.0,272.5035,272.9462,270.0223,270.2529,125683.0
2020-06-16 09:40:00,293.05,293.88,292.33,292.33,59362.0,270.299,271.0646,269.6349,269.6349,59362.0
2020-06-16 09:50:00,292.43,295.36,291.9,295.0,64397.0,269.7271,272.4297,269.2383,272.0976,64397.0
2020-06-16 10:00:00,295.2,296.31,294.02,295.51,62513.0,272.2821,273.3059,271.1937,272.568,62513.0
2020-06-16 10:10:00,295.59,296.41,295.57,295.99,59523.0,272.6418,273.3981,272.6234,273.0108,59523.0
2020-06-16 10:20:00,295.88,296.6,294.67,296.12,71794.0,272.9093,273.5734,271.7932,273.1307,71794.0
2020-06-16 10:30:00,296.27,297.57,294.53,295.5,71342.0,273.269,274.4681,271.6641,272.5588,71342.0
2020-06-16 10:40:00,295.33,295.43,293.02,293.5,57604.0,272.402,272.4942,270.2713,270.7141,57604.0
2020-06-16 10:50:00,293.44,293.58,288.56,288.66,84915.0,270.6587,270.7879,266.1576,266.2498,84915.0
2020-06-16 11:00:00,289.67,291.58,287.44,290.55,75158.0,267.1814,268.9431,265.1245,267.9931,75158.0
2020-06-16 11:10:00,290.67,291.77,289.39,290.92,69397.0,268.1038,269.1184,266.9231,268.3344,69397.0
2020-06-16 11:20:00,290.75,292.23,290.31,292.01,62521.0,268.1776,269.5427,267.7717,269.3397,62521.0
2020-06-16 11:30:00,292.0,293.25,291.23,292.29,51309.0,269.3305,270.4835,268.6203,269.598,51309.0
2020-06-16 11:40:00,292.0,293.46,291.89,293.21,62317.0,269.3305,270.6772,269.2291,270.4466,62317.0
2020-06-16 11:50:00,293.31,294.0,293.06,293.27,56370.0,270.5388,271.1752,270.3082,270.5019,56370.0
2020-06-16 12:00:00,293.38,293.5,291.59,292.82,49768.0,270.6034,270.7141,268.9523,270.0869,49768.0
2020-06-16 12:10:00,292.77,293.53,292.36,293.37,35888.0,270.0407,270.7417,269.6626,270.5942,35888.0
2020-06-16 12:20:00,293.46,294.0,292.97,294.0,48587.0,270.6772,271.1752,270.2252,271.1752,48587.0
2020-06-16 12:30:00,293.96,295.39,293.86,294.71,46686.0,271.1384,272.4573,271.0461,271.8301,46686.0
2020-06-16 12:40:00,294.82,295.74,294.58,294.74,41295.0,271.9316,272.7802,271.7102,271.8578,41295.0
2020-06-16 12:50:00,294.82,295.34,294.58,294.87,24687.0,271.9316,272.4112,271.7102,271.9777,24687.0
2020-06-16 13:00:00,294.92,295.19,294.22,294.71,29444.0,272.0238,272.2729,271.3782,271.8301,29444.0
2020-06-16 13:10:00,294.72,295.63,294.25,294.79,42675.0,271.8393,272.6787,271.4058,271.9039,42675.0
2020-06-16 13:20:00,294.83,295.1,294.66,294.71,21261.0,271.9408,272.1898,271.784,271.8301,21261.0
2020-06-16 13:30:00,294.67,294.77,293.76,293.96,31294.0,271.7932,271.8855,270.9539,271.1384,31294.0
2020-06-16 13:40:00,293.93,295.18,293.9,294.63,45679.0,271.1107,272.2636,271.083,271.7563,45679.0
2020-06-16 13:50:00,294.7,295.12,293.49,294.13,31952.0,271.8209,272.2083,270.7048,271.2952,31952.0
2020-06-16 14:00:00,294.2,295.19,294.16,295.13,33014.0,271.3597,272.2729,271.3228,272.2175,33014.0
2020-06-16 14:10:00,295.19,295.7,294.74,295.41,49245.0,272.2729,272.7433,271.8578,272.4758,49245.0
2020-06-16 14:20:00,295.47,295.57,293.27,294.71,44296.0,272.5311,272.6234,270.5019,271.8301,44296.0
2020-06-16 14:30:00,294.85,295.51,294.76,295.31,52403.0,271.9593,272.568,271.8762,272.3835,52403.0
2020-06-16 14:40:00,295.34,295.65,294.48,295.21,31163.0,272.4112,272.6971,271.618,272.2913,31163.0
2020-06-16 14:50:00,295.2,295.48,294.62,294.9,25684.0,272.2821,272.5403,271.7471,272.0054,25684.0
2020-06-16 15:00:00,295.06,295.06,293.12,293.49,40593.0,272.153,272.153,270.3636,270.7048,40593.0
2020-06-16 15:10:00,293.38,293.86,291.62,291.95,59061.0,270.6034,271.0461,268.98,269.2844,59061.0
2020-06-16 15:20:00,292.06,293.51,292.06,293.25,48089.0,269.3859,270.7233,269.3859,270.4835,48089.0
2020-06-16 15:30:00,293.15,294.08,292.75,292.95,85851.0,270.3912,271.249,270.0223,270.2068,85851.0
2020-06-16 15:40:00,292.98,293.14,291.64,292.08,86088.0,270.2344,270.382,268.9985,269.4043,86088.0
2020-06-16 15:50:00,292.21,293.36,290.98,293.27,327422.0,269.5242,270.5849,268.3897,270.5019,327422.0
2020-06-17 09:30:00,295.1,295.1,291.92,293.81,82665.0,272.1898,272.1898,269.2567,271.0,82665.0
2020-06-17 09:40:00,293.88,294.28,293.24,294.25,29167.0,271.0646,271.4335,270.4742,271.4058,29167.0
2020-06-17 09:50:00,294.23,294.3,292.88,293.01,58121.0,271.3874,271.452,270.1422,270.2621,58121.0
2020-06-17 10:00:00,293.08,294.34,292.76,293.88,44095.0,270.3267,271.4889,270.0315,271.0646,44095.0
2020-06-17 10:10:00,293.85,294.08,291.97,292.22,53936.0,271.0369,271.249,269.3028,269.5334,53936.0
2020-06-17 10:20:00,292.11,293.31,291.69,292.02,97185.0,269.432,270.5388,269.0446,269.349,97185.0
2020-06-17 10:30:00,292.06,292.48,291.23,292.24,41019.0,269.3859,269.7733,268.6203,269.5519,41019.0
2020-06-17 10:40:00,292.3,292.68,291.82,292.14,21290.0,269.6072,269.9577,269.1645,269.4596,21290.0
2020-06-17 10:50:00,292.1,293.83,291.96,293.57,26347.0,269.4228,271.0184,269.2936,270.7786,26347.0
2020-06-17 11:00:00,293.71,293.98,292.75,292.89,34591.0,270.9078,271.1568,270.0223,270.1514,34591.0
2020-06-17 11:10:00,292.89,293.31,291.4,291.71,52228.0,270.1514,270.5388,268.7771,269.063,52228.0
2020-06-17 11:20:00,291.64,292.3,291.49,292.1,44634.0,268.9985,269.6072,268.8601,269.4228,44634.0
2020-06-17 11:30:00,292.16,292.84,292.08,292.74,29577.0,269.4781,270.1053,269.4043,270.0131,29577.0
2020-06-17 11:40:00,292.75,293.38,292.68,293.0,37394.0,270.0223,270.6034,269.9577,270.2529,37394.0
2020-06-17 11:50:00,293.02,293.84,293.0,293.72,26002.0,270.2713,271.0277,270.2529,270.917,26002.0
2020-06-17 12:00:00,293.88,293.89,293.1,293.38,25053.0,271.0646,271.0738,270.3451,270.6034,25053.0
2020-06-17 12:10:00,293.42,293.42,292.87,293.1,18311.0,270.6403,270.6403,270.133,270.3451,18311.0
2020-06-17 12:20:00,293.1,293.33,292.78,292.82,35552.0,270.3451,270.5573,270.05,270.0869,35552.0
2020-06-17 12:30:00,292.81,294.26,292.68,293.88,45393.0,270.0776,271.4151,269.9577,271.0646,45393.0
2020-06-17 12:40:00,293.88,294.01,293.46,293.72,24995.0,271.0646,271.1845,270.6772,270.917,24995.0
2020-06-17 12:50:00,293.67,293.7,293.25,293.58,20467.0,270.8709,270.8985,270.4835,270.7879,20467.0
2020-06-17 13:00:00,293.62,294.1,293.61,293.96,32108.0,270.8247,271.2675,270.8155,271.1384,32108.0
2020-06-17 13:10:00,293.96,294.05,293.73,293.9,18722.0,271.1384,271.2214,270.9262,271.083,18722.0
2020-06-17 13:20:00,293.92,294.17,293.9,294.16,16334.0,271.1015,271.332,271.083,271.3228,16334.0
2020-06-17 13:30:00,294.22,294.44,293.6,294.43,52339.0,271.3782,271.5811,270.8063,271.5719,52339.0
2020-06-17 13:40:00,294.38,294.9,294.34,294.9,15335.0,271.5257,272.0054,271.4889,272.0054,15335.0
2020-06-17 13:50:00,294.9,294.96,294.45,294.61,21856.0,272.0054,272.0607,271.5903,271.7379,21856.0
2020-06-17 14:00:00,294.38,294.64,293.86,294.6,17182.0,271.5257,271.7656,271.0461,271.7287,17182.0
2020-06-17 14:10:00,294.65,295.03,294.26,294.3,14438.0,271.7748,272.1253,271.4151,271.452,14438.0
2020-06-17 14:20:00,294.26,294.57,293.84,294.29,19322.0,271.4151,271.701,271.0277,271.4427,19322.0
2020-06-17 14:30:00,294.31,294.8,293.93,294.79,23663.0,271.4612,271.9131,271.1107,271.9039,23663.0
2020-06-17 14:40:00,294.76,295.09,294.35,294.49,21040.0,271.8762,272.1806,271.4981,271.6272,21040.0
2020-06-17 14:50:00,294.45,294.86,293.83,293.88,23637.0,271.5903,271.9685,271.0184,271.0646,23637.0
2020-06-17 15:00:00,293.83,294.38,293.4,294.16,31712.0,271.0184,271.5257,270.6218,271.3228,31712.0
2020-06-17 15:10:00,294.05,294.11,293.52,293.67,26831.0,271.2214,271.2767,270.7325,270.8709,26831.0
2020-06-17 15:20:00,293.73,293.96,292.54,293.01,36883.0,270.9262,271.1384,269.8286,270.2621,36883.0
2020-06-17 15:30:00,293.07,293.15,292.25,292.78,39447.0,270.3174,270.3912,269.5611,270.05,39447.0
2020-06-17 15:40:00,292.76,292.8,291.58,291.74,46352.0,270.0315,270.0684,268.9431,269.0907,46352.0
2020-06-17 15:50:00,291.65,293.54,291.55,292.49,172726.0,269.0077,270.751,268.9155,269.7825,172726.0
2020-06-18 09:30:00,290.43,291.78,286.6,288.14,127923.0,267.8824,269.1276,264.3497,265.7702,127923.0
2020-06-18 09:40:00,288.23,290.15,288.08,289.64,58384.0,265.8532,267.6241,265.7148,267.1537,58384.0
2020-06-18 09:50:00,289.56,290.15,287.8,288.01,38003.0,267.0799,267.6241,265.4566,265.6503,38003.0
2020-06-18 10:00:00,288.07,288.26,286.97,288.15,48917.0,265.7056,265.8809,264.691,265.7794,48917.0
2020-06-18 10:10:00,288.13,288.39,287.27,288.27,41079.0,265.761,266.0008,264.9677,265.8901,41079.0
2020-06-18 10:20:00,288.24,288.24,287.26,287.75,45495.0,265.8624,265.8624,264.9585,265.4105,45495.0
2020-06-18 10:30:00,287.84,289.5,287.5,289.02,39284.0,265.4935,267.0246,265.1799,266.5819,39284.0
2020-06-18 10:40:00,289.04,289.61,288.27,289.33,35397.0,266.6003,267.1261,265.8901,266.8678,35397.0
2020-06-18 10:50:00,289.32,289.64,288.5,289.43,40512.0,266.8586,267.1537,266.1022,266.96,40512.0
2020-06-18 11:00:00,289.43,289.5,288.76,289.08,34339.0,266.96,267.0246,266.3421,266.6372,34339.0
2020-06-18 11:10:00,289.06,290.4,288.89,289.97,39290.0,266.6188,267.8547,266.462,267.4581,39290.0
2020-06-18 11:20:00,289.97,290.21,289.45,289.99,29560.0,267.4581,267.6795,266.9785,267.4766,29560.0
2020-06-18 11:30:00,289.94,290.28,288.97,288.97,24163.0,267.4304,267.7441,266.5358,266.5358,24163.0
2020-06-18 11:40:00,289.01,289.22,288.64,288.76,26968.0,266.5726,266.7663,266.2314,266.3421,26968.0
2020-06-18 11:50:00,288.68,288.98,288.5,288.67,40860.0,266.2683,266.545,266.1022,266.259,40860.0
2020-06-18 12:00:00,288.74,289.31,288.6,289.24,38574.0,266.3236,266.8494,266.1945,266.7848,38574.0
2020-06-18 12:10:00,289.23,289.85,289.23,289.47,26235.0,266.7756,267.3474,266.7756,266.9969,26235.0
2020-06-18 12:20:00,289.46,290.4,289.26,290.19,23727.0,266.9877,267.8547,266.8032,267.661,23727.0
2020-06-18 12:30:00,290.15,290.17,289.69,290.02,16596.0,267.6241,267.6426,267.1999,267.5042,16596.0
2020-06-18 12:40:00,290.02,290.17,289.68,290.16,16047.0,267.5042,267.6426,267.1906,267.6334,16047.0
2020-06-18 12:50:00,290.16,291.04,290.05,290.68,22670.0,267.6334,268.445,267.5319,268.113,22670.0
2020-06-18 13:00:00,290.83,290.83,290.09,290.42,23427.0,268.2514,268.2514,267.5688,267.8732,23427.0
2020-06-18 13:10:00,290.35,290.7,290.15,290.69,14876.0,267.8086,268.1314,267.6241,268.1222,14876.0
2020-06-18 13:20:00,290.65,290.74,290.4,290.63,11724.0,268.0853,268.1683,267.8547,268.0669,11724.0
2020-06-18 13:30:00,290.71,291.31,290.68,291.18,20638.0,268.1407,268.6941,268.113,268.5742,20638.0
2020-06-18 13:40:00,291.18,291.2,290.78,291.01,14665.0,268.5742,268.5926,268.2052,268.4174,14665.0
2020-06-18 13:50:00,290.96,291.01,290.8,290.93,13297.0,268.3713,268.4174,268.2237,268.3436,13297.0
2020-06-18 14:00:00,290.94,290.95,289.6,289.77,25570.0,268.3528,268.362,267.1168,267.2736,25570.0
2020-06-18 14:10:00,289.98,290.07,289.53,289.97,19420.0,267.4673,267.5504,267.0523,267.4581,19420.0
2020-06-18 14:20:00,289.92,290.36,289.87,290.31,13185.0,267.412,267.8178,267.3659,267.7717,13185.0
2020-06-18 14:30:00,290.31,290.96,289.85,290.65,37758.0,267.7717,268.3713,267.3474,268.0853,37758.0
2020-06-18 14:40:00,290.67,290.73,290.12,290.21,20415.0,268.1038,268.1591,267.5965,267.6795,20415.0
2020-06-18 14:50:00,290.26,290.51,289.91,289.99,17641.0,267.7256,267.9562,267.4028,267.4766,17641.0
2020-06-18 15:00:00,290.03,290.09,289.24,289.69,24305.0,267.5135,267.5688,266.7848,267.1999,24305.0
2020-06-18 15:10:00,289.67,289.84,288.94,289.56,23224.0,267.1814,267.3382,266.5081,267.0799,23224.0
2020-06-18 15:20:00,289.58,290.02,289.46,289.73,24193.0,267.0984,267.5042,266.9877,267.2367,24193.0
2020-06-18 15:30:00,289.72,290.39,289.57,290.3,38780.0,267.2275,267.8455,267.0892,267.7625,38780.0
2020-06-18 15:40:00,290.39,290.39,289.63,289.81,56598.0,267.8455,267.8455,267.1445,267.3105,56598.0
2020-06-18 15:50:00,289.64,291.67,289.31,291.28,270310.0,267.1537,269.0261,266.8494,268.6664,270310.0
2020-06-19 09:30:00,294.43,295.46,292.0,295.46,1044423.0,272.7374,273.6916,270.4865,273.6916,1044423.0
2020-06-19 09:40:00,295.46,295.88,290.91,291.88,114623.0,273.6916,274.0806,269.4768,270.3753,114623.0
2020-06-19 09:50:00,291.88,292.66,291.51,291.95,49237.0,270.3753,271.0979,270.0326,270.4402,49237.0
2020-06-19 10:00:00,291.96,292.74,291.7,292.64,27390.0,270.4494,271.172,270.2086,271.0793,27390.0
2020-06-19 10:10:00,292.65,294.29,292.56,294.29,34405.0,271.0886,272.6078,271.0052,272.6078,34405.0
2020-06-19 10:20:00,294.35,294.98,294.01,294.28,30718.0,272.6633,273.2469,272.3484,272.5985,30718.0
2020-06-19 10:30:00,294.31,294.85,293.81,294.56,40288.0,272.6263,273.1265,272.1631,272.8579,40288.0
2020-06-19 10:40:00,294.52,295.21,294.21,295.12,38769.0,272.8208,273.46,272.5337,273.3766,38769.0
2020-06-19 10:50:00,295.17,295.75,294.66,295.35,30710.0,273.4229,273.9602,272.9505,273.5897,30710.0
2020-06-19 11:00:00,295.35,296.4,295.35,295.82,39214.0,273.5897,274.5623,273.5897,274.025,39214.0
2020-06-19 11:10:00,295.9,296.52,294.63,294.86,32628.0,274.0991,274.6735,272.9227,273.1358,32628.0
2020-06-19 11:20:00,294.77,295.89,294.5,295.69,44497.0,273.0524,274.0899,272.8023,273.9046,44497.0
2020-06-19 11:30:00,295.68,296.25,295.39,295.51,32803.0,273.8954,274.4234,273.6267,273.7379,32803.0
2020-06-19 11:40:00,295.55,296.04,295.19,295.89,28847.0,273.7749,274.2288,273.4415,274.0899,28847.0
2020-06-19 11:50:00,295.9,296.25,295.31,295.46,28807.0,274.0991,274.4234,273.5526,273.6916,28807.0
2020-06-19 12:00:00,295.43,295.68,294.81,295.29,26164.0,273.6638,273.8954,273.0895,273.5341,26164.0
2020-06-19 12:10:00,295.18,295.46,292.27,292.28,60808.0,273.4322,273.6916,270.7366,270.7459,60808.0
2020-06-19 12:20:00,292.31,293.16,291.87,292.78,32252.0,270.7736,271.561,270.3661,271.209,32252.0
2020-06-19 12:30:00,292.9,293.43,292.2,292.65,20850.0,271.3202,271.8111,270.6717,271.0886,20850.0
2020-06-19 12:40:00,292.47,293.93,292.29,293.81,24084.0,270.9219,272.2743,270.7551,272.1631,24084.0
2020-06-19 12:50:00,293.72,294.51,293.27,294.26,23191.0,272.0798,272.8116,271.6629,272.58,23191.0
2020-06-19 13:00:00,294.26,294.27,293.44,293.5,24464.0,272.58,272.5892,271.8204,271.876,24464.0
2020-06-19 13:10:00,293.51,294.09,292.89,293.0,17264.0,271.8852,272.4225,271.3109,271.4128,17264.0
2020-06-19 13:20:00,293.04,293.22,292.58,293.09,20163.0,271.4499,271.6166,271.0237,271.4962,20163.0
2020-06-19 13:30:00,293.02,294.34,292.51,294.13,27714.0,271.4313,272.6541,270.9589,272.4596,27714.0
2020-06-19 13:40:00,294.05,294.53,293.37,293.99,23307.0,272.3854,272.8301,271.7555,272.3299,23307.0
2020-06-19 13:50:00,294.02,294.23,292.92,293.04,21181.0,272.3577,272.5522,271.3387,271.4499,21181.0
2020-06-19 14:00:00,293.03,293.94,292.35,293.14,36602.0,271.4406,272.2836,270.8107,271.5425,36602.0
2020-06-19 14:10:00,293.2,293.4,292.6,292.86,28709.0,271.5981,271.7833,271.0423,271.2831,28709.0
2020-06-19 14:20:00,292.87,293.02,292.14,292.23,46180.0,271.2924,271.4313,270.6162,270.6995,46180.0
2020-06-19 14:30:00,292.28,293.95,292.04,293.75,36155.0,270.7459,272.2928,270.5235,272.1075,36155.0
2020-06-19 14:40:00,293.85,294.43,293.32,293.9,44554.0,272.2002,272.7374,271.7092,272.2465,44554.0
2020-06-19 14:50:00,294.01,294.56,293.78,294.34,27695.0,272.3484,272.8579,272.1353,272.6541,27695.0
2020-06-19 15:00:00,294.29,294.47,293.59,293.59,26109.0,272.6078,272.7745,271.9593,271.9593,26109.0
2020-06-19 15:10:00,293.59,295.13,293.22,295.0,36060.0,271.9593,273.3859,271.6166,273.2655,36060.0
2020-06-19 15:20:00,294.99,295.68,294.42,294.42,38780.0,273.2562,273.8954,272.7282,272.7282,38780.0
2020-06-19 15:30:00,294.41,295.11,294.11,294.28,48896.0,272.7189,273.3673,272.441,272.5985,48896.0
2020-06-19 15:40:00,294.24,294.71,292.53,292.67,96739.0,272.5614,272.9968,270.9774,271.1071,96739.0
2020-06-19 15:50:00,292.79,293.86,291.19,291.24,321542.0,271.2183,272.2094,269.7362,269.7825,321542.0
2020-06-22 09:30:00,289.79,291.5,286.26,287.8,111705.0,268.4393,270.0233,265.1694,266.5959,111705.0
2020-06-22 09:40:00,287.64,289.0,286.62,288.04,56582.0,266.4477,267.7075,265.5029,266.8182,56582.0
2020-06-22 09:50:00,287.98,290.0,287.65,289.85,33515.0,266.7627,268.6338,266.457,268.4949,33515.0
2020-06-22 10:00:00,290.0,293.0,289.75,291.8,57600.0,268.6338,271.4128,268.4023,270.3012,57600.0
2020-06-22 10:10:00,291.7,292.17,290.12,290.12,38943.0,270.2086,270.644,268.745,268.745,38943.0
2020-06-22 10:20:00,290.18,290.55,289.59,289.7,43339.0,268.8006,269.1433,268.254,268.3559,43339.0
2020-06-22 10:30:00,289.85,290.11,289.35,289.82,32248.0,268.4949,268.7357,268.0317,268.4671,32248.0
2020-06-22 10:40:00,289.87,290.25,289.07,289.61,22098.0,268.5134,268.8654,267.7724,268.2726,22098.0
2020-06-22 10:50:00,289.52,289.83,288.83,288.83,24912.0,268.1892,268.4764,267.55,267.55,24912.0
2020-06-22 11:00:00,288.68,289.89,288.25,289.51,18251.0,267.4111,268.5319,267.0128,268.1799,18251.0
2020-06-22 11:10:00,289.53,291.3,289.53,291.16,37654.0,268.1985,269.8381,268.1985,269.7084,37654.0
2020-06-22 11:20:00,291.17,291.27,290.28,290.5,24402.0,269.7176,269.8103,268.8932,269.097,24402.0
2020-06-22 11:30:00,290.49,290.7,289.75,290.56,14714.0,269.0877,269.2823,268.4023,269.1526,14714.0
2020-06-22 11:40:00,290.66,290.76,290.15,290.25,9991.0,269.2452,269.3378,268.7728,268.8654,9991.0
2020-06-22 11:50:00,290.29,290.81,289.77,289.77,27339.0,268.9025,269.3842,268.4208,268.4208,27339.0
2020-06-22 12:00:00,289.8,291.08,289.79,290.71,28502.0,268.4486,269.6343,268.4393,269.2915,28502.0
2020-06-22 12:10:00,290.81,291.83,290.81,291.61,15782.0,269.3842,270.329,269.3842,270.1252,15782.0
2020-06-22 12:20:00,291.63,291.73,291.14,291.73,11516.0,270.1437,270.2364,269.6898,270.2364,11516.0
2020-06-22 12:30:00,291.73,291.93,291.52,291.82,20404.0,270.2364,270.4216,270.0418,270.3197,20404.0
2020-06-22 12:40:00,291.75,292.4,291.43,292.16,20107.0,270.2549,270.857,269.9585,270.6347,20107.0
2020-06-22 12:50:00,292.19,292.23,291.77,291.79,16672.0,270.6625,270.6995,270.2734,270.292,16672.0
2020-06-22 13:00:00,291.94,292.37,291.52,291.57,15841.0,270.4309,270.8292,270.0418,270.0882,15841.0
2020-06-22 13:10:00,291.55,291.99,291.55,291.99,16728.0,270.0696,270.4772,270.0696,270.4772,16728.0
2020-06-22 13:20:00,292.1,292.43,292.01,292.01,13053.0,270.5791,270.8848,270.4957,270.4957,13053.0
2020-06-22 13:30:00,291.98,292.35,291.84,292.06,13603.0,270.468,270.8107,270.3383,270.5421,13603.0
2020-06-22 13:40:00,292.1,292.35,291.64,292.27,11718.0,270.5791,270.8107,270.153,270.7366,11718.0
2020-06-22 13:50:00,292.26,292.29,291.74,292.0,12745.0,270.7273,270.7551,270.2456,270.4865,12745.0
2020-06-22 14:00:00,292.0,292.0,291.13,291.29,32302.0,270.4865,270.4865,269.6806,269.8288,32302.0
2020-06-22 14:10:00,291.37,291.53,291.09,291.11,13887.0,269.9029,270.0511,269.6435,269.6621,13887.0
2020-06-22 14:20:00,291.12,291.93,291.01,291.75,13889.0,269.6713,270.4216,269.5694,270.2549,13889.0
2020-06-22 14:30:00,291.72,292.07,291.54,291.83,12208.0,270.2271,270.5513,270.0604,270.329,12208.0
2020-06-22 14:40:00,291.88,292.03,291.54,291.9,17965.0,270.3753,270.5143,270.0604,270.3938,17965.0
2020-06-22 14:50:00,291.88,292.62,291.81,292.47,22829.0,270.3753,271.0608,270.3105,270.9219,22829.0
2020-06-22 15:00:00,292.45,292.48,292.12,292.19,19139.0,270.9033,270.9311,270.5976,270.6625,19139.0
2020-06-22 15:10:00,292.22,292.57,291.23,291.28,40489.0,270.6903,271.0145,269.7732,269.8195,40489.0
2020-06-22 15:20:00,291.2,291.4,290.53,291.01,31189.0,269.7454,269.9307,269.1248,269.5694,31189.0
2020-06-22 15:30:00,291.04,291.87,291.04,291.53,42084.0,269.5972,270.3661,269.5972,270.0511,42084.0
2020-06-22 15:40:00,291.63,292.48,291.47,291.76,44132.0,270.1437,270.9311,269.9955,270.2642,44132.0
2020-06-22 15:50:00,291.81,293.0,291.72,292.59,148220.0,270.3105,271.4128,270.2271,271.033,148220.0
2020-06-23 09:30:00,294.01,294.97,292.5,293.63,142625.0,272.3484,273.2377,270.9496,271.9964,142625.0
2020-06-23 09:40:00,293.73,294.19,292.03,292.2,100704.0,272.089,272.5151,270.5143,270.6717,100704.0
2020-06-23 09:50:00,292.25,292.95,291.81,292.13,46211.0,270.7181,271.3665,270.3105,270.6069,46211.0
2020-06-23 10:00:00,292.25,292.64,291.07,292.34,44596.0,270.7181,271.0793,269.625,270.8014,44596.0
2020-06-23 10:10:00,292.11,293.38,291.74,293.29,50538.0,270.5884,271.7648,270.2456,271.6814,50538.0
2020-06-23 10:20:00,293.2,293.8,292.99,293.31,48335.0,271.5981,272.1539,271.4035,271.7,48335.0
2020-06-23 10:30:00,293.2,294.33,293.14,294.02,32682.0,271.5981,272.6448,271.5425,272.3577,32682.0
2020-06-23 10:40:00,293.94,294.09,292.0,292.28,44187.0,272.2836,272.4225,270.4865,270.7459,44187.0
2020-06-23 10:50:00,292.39,293.12,292.28,292.92,30472.0,270.8477,271.524,270.7459,271.3387,30472.0
2020-06-23 11:00:00,292.94,294.07,292.57,293.91,22293.0,271.3572,272.404,271.0145,272.2558,22293.0
2020-06-23 11:10:00,293.95,295.96,293.87,295.59,116697.0,272.2928,274.1547,272.2187,273.812,116697.0
2020-06-23 11:20:00,295.75,297.09,295.16,296.69,62757.0,273.9602,275.2015,273.4137,274.8309,62757.0
2020-06-23 11:30:00,296.71,296.71,295.81,296.63,28529.0,274.8495,274.8495,274.0158,274.7754,28529.0
2020-06-23 11:40:00,296.59,296.92,295.42,295.44,37212.0,274.7383,275.044,273.6545,273.673,37212.0
2020-06-23 11:50:00,295.26,295.65,295.17,295.53,18612.0,273.5063,273.8676,273.4229,273.7564,18612.0
2020-06-23 12:00:00,295.61,295.78,294.83,295.09,27958.0,273.8305,273.988,273.108,273.3488,27958.0
2020-06-23 12:10:00,295.12,295.8,294.91,295.69,26849.0,273.3766,274.0065,273.1821,273.9046,26849.0
2020-06-23 12:20:00,295.63,295.95,295.16,295.57,24288.0,273.849,274.1455,273.4137,273.7935,24288.0
2020-06-23 12:30:00,295.71,295.91,295.34,295.86,23342.0,273.9231,274.1084,273.5804,274.0621,23342.0
2020-06-23 12:40:00,295.67,295.77,295.19,295.71,16687.0,273.8861,273.9787,273.4415,273.9231,16687.0
2020-06-23 12:50:00,295.7,295.75,295.09,295.31,13069.0,273.9139,273.9602,273.3488,273.5526,13069.0
2020-06-23 13:00:00,295.23,295.53,295.02,295.52,15696.0,273.4785,273.7564,273.284,273.7471,15696.0
2020-06-23 13:10:00,295.48,295.85,295.43,295.85,32006.0,273.7101,274.0528,273.6638,274.0528,32006.0
2020-06-23 13:20:00,295.86,296.42,295.8,296.04,40116.0,274.0621,274.5808,274.0065,274.2288,40116.0
2020-06-23 13:30:00,296.09,296.96,295.88,296.96,46942.0,274.2751,275.081,274.0806,275.081,46942.0
2020-06-23 13:40:00,296.93,297.5,296.36,297.5,49461.0,275.0533,275.5813,274.5253,275.5813,49461.0
2020-06-23 13:50:00,297.55,297.91,296.55,297.88,56841.0,275.6276,275.9611,274.7013,275.9333,56841.0
2020-06-23 14:00:00,297.85,298.09,297.22,298.03,63400.0,275.9055,276.1278,275.3219,276.0722,63400.0
2020-06-23 14:10:00,297.98,298.33,297.62,297.69,43233.0,276.0259,276.3501,275.6924,275.7573,43233.0
2020-06-23 14:20:00,297.78,298.19,297.5,297.96,35467.0,275.8406,276.2204,275.5813,276.0074,35467.0
2020-06-23 14:30:00,297.99,299.0,297.95,298.58,48641.0,276.0352,276.9707,275.9981,276.5817,48641.0
2020-06-23 14:40:00,298.71,298.91,297.39,297.39,52571.0,276.7021,276.8874,275.4794,275.4794,52571.0
2020-06-23 14:50:00,297.4,298.45,297.33,298.37,59190.0,275.4886,276.4613,275.4238,276.3872,59190.0
2020-06-23 15:00:00,298.37,298.69,297.2,298.35,76972.0,276.3872,276.6836,275.3034,276.3686,76972.0
2020-06-23 15:10:00,298.39,299.28,298.27,299.08,61150.0,276.4057,277.2301,276.2945,277.0449,61150.0
2020-06-23 15:20:00,299.05,299.05,298.29,298.59,54820.0,277.0171,277.0171,276.3131,276.591,54820.0
2020-06-23 15:30:00,298.6,299.12,298.4,298.72,71983.0,276.6002,277.0819,276.415,276.7114,71983.0
2020-06-23 15:40:00,298.7,298.93,298.13,298.36,94305.0,276.6929,276.9059,276.1648,276.3779,94305.0
2020-06-23 15:50:00,298.49,298.54,297.51,297.59,271963.0,276.4983,276.5446,275.5905,275.6646,271963.0
2020-06-24 09:30:00,293.99,297.1,293.86,295.54,76650.0,272.3299,275.2107,272.2094,273.7657,76650.0
2020-06-24 09:40:00,295.44,295.51,293.04,293.26,28044.0,273.673,273.7379,271.4499,271.6536,28044.0
2020-06-24 09:50:00,293.24,293.5,290.78,290.88,68786.0,271.6351,271.876,269.3564,269.449,68786.0
2020-06-24 10:00:00,290.8,291.13,289.3,289.47,38126.0,269.3749,269.6806,267.9854,268.1429,38126.0
2020-06-24 10:10:00,289.38,290.83,289.35,290.27,48835.0,268.0595,269.4027,268.0317,268.8839,48835.0
2020-06-24 10:20:00,290.28,291.92,289.99,291.77,72485.0,268.8932,270.4124,268.6246,270.2734,72485.0
2020-06-24 10:30:00,291.83,291.83,288.87,289.08,32262.0,270.329,270.329,267.5871,267.7816,32262.0
2020-06-24 10:40:00,289.12,289.89,289.06,289.39,49639.0,267.8187,268.5319,267.7631,268.0688,49639.0
2020-06-24 10:50:00,289.43,289.6,287.87,288.37,56087.0,268.1058,268.2633,266.6608,267.1239,56087.0
2020-06-24 11:00:00,288.0,288.88,287.37,287.72,57367.0,266.7812,267.5964,266.1976,266.5218,57367.0
2020-06-24 11:10:00,287.55,287.81,286.74,286.83,47320.0,266.3643,266.6052,265.614,265.6974,47320.0
2020-06-24 11:20:00,286.94,288.02,286.45,287.55,40028.0,265.7993,266.7997,265.3454,266.3643,40028.0
2020-06-24 11:30:00,287.62,288.27,287.0,287.11,39422.0,266.4292,267.0313,265.8549,265.9568,39422.0
2020-06-24 11:40:00,287.09,287.28,285.57,285.63,42124.0,265.9382,266.1142,264.5302,264.5858,42124.0
2020-06-24 11:50:00,285.79,286.79,285.74,286.79,37284.0,264.734,265.6603,264.6877,265.6603,37284.0
2020-06-24 12:00:00,286.65,288.0,286.09,287.11,55946.0,265.5307,266.7812,265.0119,265.9568,55946.0
2020-06-24 12:10:00,287.02,288.59,286.8,288.29,43824.0,265.8734,267.3277,265.6696,267.0498,43824.0
2020-06-24 12:20:00,288.33,288.86,287.28,287.9,35130.0,267.0869,267.5778,266.1142,266.6886,35130.0
2020-06-24 12:30:00,287.74,288.03,287.3,288.01,31844.0,266.5403,266.809,266.1328,266.7905,31844.0
2020-06-24 12:40:00,287.97,289.95,287.83,289.66,26517.0,266.7534,268.5875,266.6237,268.3189,26517.0
2020-06-24 12:50:00,289.51,289.9,288.91,289.89,30340.0,268.1799,268.5412,267.6241,268.5319,30340.0
2020-06-24 13:00:00,289.75,289.98,289.37,289.4,30145.0,268.4023,268.6153,268.0503,268.078,30145.0
2020-06-24 13:10:00,289.46,289.66,288.53,288.68,27044.0,268.1336,268.3189,267.2721,267.4111,27044.0
2020-06-24 13:20:00,288.65,288.86,288.2,288.31,51461.0,267.3833,267.5778,266.9665,267.0683,51461.0
2020-06-24 13:30:00,288.3,288.3,287.16,287.53,31599.0,267.0591,267.0591,266.0031,266.3458,31599.0
2020-06-24 13:40:00,287.52,288.4,287.36,288.4,18640.0,266.3366,267.1517,266.1883,267.1517,18640.0
2020-06-24 13:50:00,288.44,288.88,287.82,288.54,23188.0,267.1888,267.5964,266.6144,267.2814,23188.0
2020-06-24 14:00:00,288.58,289.46,287.63,289.34,43179.0,267.3185,268.1336,266.4384,268.0225,43179.0
2020-06-24 14:10:00,289.29,289.66,288.78,289.33,21548.0,267.9761,268.3189,267.5037,268.0132,21548.0
2020-06-24 14:20:00,289.64,290.25,289.15,290.12,26624.0,268.3004,268.8654,267.8465,268.745,26624.0
2020-06-24 14:30:00,290.03,290.88,289.83,290.3,59561.0,268.6616,269.449,268.4764,268.9117,59561.0
2020-06-24 14:40:00,290.29,290.48,289.01,289.82,38036.0,268.9025,269.0785,267.7168,268.4671,38036.0
2020-06-24 14:50:00,289.78,289.89,289.11,289.29,19987.0,268.43,268.5319,267.8094,267.9761,19987.0
2020-06-24 15:00:00,289.35,290.62,289.35,290.25,42091.0,268.0317,269.2082,268.0317,268.8654,42091.0
2020-06-24 15:10:00,290.35,291.9,290.12,291.84,40716.0,268.958,270.3938,268.745,270.3383,40716.0
2020-06-24 15:20:00,291.78,292.14,290.77,290.77,66408.0,270.2827,270.6162,269.3471,269.3471,66408.0
2020-06-24 15:30:00,290.9,291.51,290.03,290.35,49146.0,269.4675,270.0326,268.6616,268.958,49146.0
2020-06-24 15:40:00,290.41,291.86,290.27,291.23,72516.0,269.0136,270.3568,268.8839,269.7732,72516.0
2020-06-24 15:50:00,290.88,291.22,289.04,289.42,253186.0,269.449,269.7639,267.7446,268.0966,253186.0
2020-06-25 09:30:00,288.28,289.72,286.06,288.15,106137.0,267.0406,268.3745,264.9841,266.9201,106137.0
2020-06-25 09:40:00,288.32,290.24,287.25,289.74,64426.0,267.0776,268.8562,266.0864,268.393,64426.0
2020-06-25 09:50:00,289.74,292.38,289.53,291.82,67204.0,268.393,270.8385,268.1985,270.3197,67204.0
2020-06-25 10:00:00,292.12,293.37,291.44,292.0,61087.0,270.5976,271.7555,269.9677,270.4865,61087.0
2020-06-25 10:10:00,292.04,293.39,291.92,292.36,66144.0,270.5235,271.7741,270.4124,270.82,66144.0
2020-06-25 10:20:00,292.25,293.74,292.25,293.2,74781.0,270.7181,272.0983,270.7181,271.5981,74781.0
2020-06-25 10:30:00,293.27,293.42,291.78,291.92,93976.0,271.6629,271.8019,270.2827,270.4124,93976.0
2020-06-25 10:40:00,292.01,292.34,290.83,291.16,39429.0,270.4957,270.8014,269.4027,269.7084,39429.0
2020-06-25 10:50:00,291.28,291.28,288.72,289.8,40204.0,269.8195,269.8195,267.4481,268.4486,40204.0
2020-06-25 11:00:00,289.72,289.9,288.31,289.28,22884.0,268.3745,268.5412,267.0683,267.9669,22884.0
2020-06-25 11:10:00,289.42,291.58,289.11,291.37,36881.0,268.0966,270.0974,267.8094,269.9029,36881.0
2020-06-25 11:20:00,291.35,291.67,291.13,291.51,20812.0,269.8844,270.1808,269.6806,270.0326,20812.0
2020-06-25 11:30:00,291.51,292.02,290.17,290.8,33565.0,270.0326,270.505,268.7913,269.3749,33565.0
2020-06-25 11:40:00,290.72,290.85,289.96,290.83,20841.0,269.3008,269.4212,268.5968,269.4027,20841.0
2020-06-25 11:50:00,290.77,291.42,290.61,291.34,12878.0,269.3471,269.9492,269.1989,269.8751,12878.0
2020-06-25 12:00:00,291.43,292.34,291.36,292.12,35383.0,269.9585,270.8014,269.8936,270.5976,35383.0
2020-06-25 12:10:00,292.14,293.47,292.14,293.08,43799.0,270.6162,271.8482,270.6162,271.4869,43799.0
2020-06-25 12:20:00,293.24,293.61,293.01,293.07,15295.0,271.6351,271.9779,271.4221,271.4776,15295.0
2020-06-25 12:30:00,293.04,293.34,292.5,292.99,25946.0,271.4499,271.7278,270.9496,271.4035,25946.0
2020-06-25 12:40:00,292.92,293.65,292.85,293.33,17849.0,271.3387,272.0149,271.2739,271.7185,17849.0
2020-06-25 12:50:00,293.3,293.7,293.06,293.25,13752.0,271.6907,272.0612,271.4684,271.6444,13752.0
2020-06-25 13:00:00,293.23,293.23,292.5,292.58,15518.0,271.6259,271.6259,270.9496,271.0237,15518.0
2020-06-25 13:10:00,292.64,294.15,292.49,293.88,53138.0,271.0793,272.4781,270.9404,272.228,53138.0
2020-06-25 13:20:00,293.98,294.29,293.18,293.23,27346.0,272.3206,272.6078,271.5795,271.6259,27346.0
2020-06-25 13:30:00,293.25,294.09,293.1,294.05,16332.0,271.6444,272.4225,271.5054,272.3854,16332.0
2020-06-25 13:40:00,294.07,294.21,293.86,294.04,19815.0,272.404,272.5337,272.2094,272.3762,19815.0
2020-06-25 13:50:00,294.08,294.08,293.12,293.34,21366.0,272.4132,272.4132,271.524,271.7278,21366.0
2020-06-25 14:00:00,293.37,293.42,292.28,292.35,28849.0,271.7555,271.8019,270.7459,270.8107,28849.0
2020-06-25 14:10:00,292.47,292.69,292.06,292.06,22434.0,270.9219,271.1256,270.5421,270.5421,22434.0
2020-06-25 14:20:00,292.16,292.16,291.22,291.44,21577.0,270.6347,270.6347,269.7639,269.9677,21577.0
2020-06-25 14:30:00,291.42,291.45,290.81,291.29,25808.0,269.9492,269.977,269.3842,269.8288,25808.0
2020-06-25 14:40:00,291.35,291.7,291.16,291.2,16806.0,269.8844,270.2086,269.7084,269.7454,16806.0
2020-06-25 14:50:00,291.26,291.93,291.15,291.42,37675.0,269.801,270.4216,269.6991,269.9492,37675.0
2020-06-25 15:00:00,291.41,293.82,290.99,293.77,49601.0,269.94,272.1724,269.5509,272.1261,49601.0
2020-06-25 15:10:00,293.82,294.53,293.52,294.53,32115.0,272.1724,272.8301,271.8945,272.8301,32115.0
2020-06-25 15:20:00,294.49,295.66,294.49,295.39,60222.0,272.793,273.8768,272.793,273.6267,60222.0
2020-06-25 15:30:00,295.37,295.8,295.1,295.29,41695.0,273.6082,274.0065,273.3581,273.5341,41695.0
2020-06-25 15:40:00,295.33,295.95,294.59,295.01,71678.0,273.5711,274.1455,272.8857,273.2747,71678.0
2020-06-25 15:50:00,295.1,296.78,294.94,295.91,232499.0,273.3581,274.9143,273.2099,274.1084,232499.0
2020-06-26 09:30:00,295.14,296.58,294.33,295.71,57229.0,273.3951,274.729,272.6448,273.9231,57229.0
2020-06-26 09:40:00,295.57,296.13,294.71,295.74,35775.0,273.7935,274.3122,272.9968,273.9509,35775.0
2020-06-26 09:50:00,295.77,296.01,294.84,296.01,35590.0,273.9787,274.201,273.1172,274.201,35590.0
2020-06-26 10:00:00,295.88,295.89,293.33,293.91,29802.0,274.0806,274.0899,271.7185,272.2558,29802.0
2020-06-26 10:10:00,293.93,294.03,292.68,292.87,36901.0,272.2743,272.3669,271.1164,271.2924,36901.0
2020-06-26 10:20:00,292.95,293.16,291.92,292.82,37295.0,271.3665,271.561,270.4124,271.2461,37295.0
2020-06-26 10:30:00,292.82,293.25,291.28,291.62,25406.0,271.2461,271.6444,269.8195,270.1345,25406.0
2020-06-26 10:40:00,291.48,292.52,291.0,291.57,36873.0,270.0048,270.9682,269.5602,270.0882,36873.0
2020-06-26 10:50:00,291.57,292.02,290.97,291.27,21925.0,270.0882,270.505,269.5324,269.8103,21925.0
2020-06-26 11:00:00,291.53,293.54,291.14,293.12,54584.0,270.0511,271.913,269.6898,271.524,54584.0
2020-06-26 11:10:00,293.02,293.02,291.49,291.73,31038.0,271.4313,271.4313,270.0141,270.2364,31038.0
2020-06-26 11:20:00,291.61,291.84,290.61,290.85,24671.0,270.1252,270.3383,269.1989,269.4212,24671.0
2020-06-26 11:30:00,291.1,291.48,290.27,291.18,23754.0,269.6528,270.0048,268.8839,269.7269,23754.0
2020-06-26 11:40:00,291.23,291.36,290.4,291.19,24429.0,269.7732,269.8936,269.0044,269.7362,24429.0
2020-06-26 11:50:00,291.2,291.7,290.65,291.65,31071.0,269.7454,270.2086,269.2359,270.1623,31071.0
2020-06-26 12:00:00,291.59,291.59,290.13,290.31,31545.0,270.1067,270.1067,268.7543,268.921,31545.0
2020-06-26 12:10:00,290.35,290.51,288.54,288.94,49503.0,268.958,269.1063,267.2814,267.6519,49503.0
2020-06-26 12:20:00,288.99,290.16,287.89,290.08,43280.0,267.6982,268.782,266.6793,268.7079,43280.0
2020-06-26 12:30:00,290.05,290.05,288.97,289.84,21799.0,268.6802,268.6802,267.6797,268.4856,21799.0
2020-06-26 12:40:00,289.71,289.71,288.33,289.37,32247.0,268.3652,268.3652,267.0869,268.0503,32247.0
2020-06-26 12:50:00,289.31,290.57,288.89,290.57,26290.0,267.9947,269.1618,267.6056,269.1618,26290.0
2020-06-26 13:00:00,290.55,291.31,290.04,291.15,32817.0,269.1433,269.8473,268.6709,269.6991,32817.0
2020-06-26 13:10:00,291.03,291.1,290.63,290.92,19535.0,269.5879,269.6528,269.2174,269.4861,19535.0
2020-06-26 13:20:00,290.85,291.5,290.7,291.44,23667.0,269.4212,270.0233,269.2823,269.9677,23667.0
2020-06-26 13:30:00,291.52,291.77,290.88,291.05,36077.0,270.0418,270.2734,269.449,269.6065,36077.0
2020-06-26 13:40:00,291.03,291.07,289.74,290.04,40247.0,269.5879,269.625,268.393,268.6709,40247.0
2020-06-26 13:50:00,289.99,289.99,288.87,288.87,40557.0,268.6246,268.6246,267.5871,267.5871,40557.0
2020-06-26 14:00:00,288.86,289.03,288.37,288.68,38120.0,267.5778,267.7353,267.1239,267.4111,38120.0
2020-06-26 14:10:00,288.74,289.0,287.14,287.33,58312.0,267.4667,267.7075,265.9845,266.1606,58312.0
2020-06-26 14:20:00,287.25,287.84,286.47,286.78,62884.0,266.0864,266.633,265.3639,265.6511,62884.0
2020-06-26 14:30:00,286.88,287.17,286.14,286.54,66199.0,265.7437,266.0123,265.0582,265.4288,66199.0
2020-06-26 14:40:00,286.65,287.36,286.4,286.68,40574.0,265.5307,266.1883,265.2991,265.5584,40574.0
2020-06-26 14:50:00,286.73,287.73,286.66,286.9,46592.0,265.6048,266.5311,265.5399,265.7622,46592.0
2020-06-26 15:00:00,286.93,287.26,286.05,286.53,56763.0,265.79,266.0957,264.9749,265.4195,56763.0
2020-06-26 15:10:00,286.65,287.18,286.34,286.7,54992.0,265.5307,266.0216,265.2435,265.577,54992.0
2020-06-26 15:20:00,286.7,286.94,286.06,286.48,59627.0,265.577,265.7993,264.9841,265.3732,59627.0
2020-06-26 15:30:00,286.53,286.59,285.82,286.2,85639.0,265.4195,265.4751,264.7618,265.1138,85639.0
2020-06-26 15:40:00,286.23,287.86,285.92,286.8,146140.0,265.1416,266.6515,264.8544,265.6696,146140.0
2020-06-26 15:50:00,286.57,287.48,286.1,286.77,290438.0,265.4565,266.2995,265.0212,265.6418,290438.0
2020-06-29 09:30:00,288.45,289.26,286.79,287.7,69408.0,267.198,267.9484,265.6603,266.5033,69408.0
2020-06-29 09:40:00,287.51,287.94,286.61,287.38,28770.0,266.3273,266.7256,265.4936,266.2069,28770.0
2020-06-29 09:50:00,287.45,289.1,287.38,288.72,26720.0,266.2717,267.8001,266.2069,267.4481,26720.0
2020-06-29 10:00:00,288.7,289.27,287.7,287.7,28253.0,267.4296,267.9576,266.5033,266.5033,28253.0
2020-06-29 10:10:00,287.5,290.03,287.37,289.84,26030.0,266.318,268.6616,266.1976,268.4856,26030.0
2020-06-29 10:20:00,289.9,290.0,288.12,288.51,31657.0,268.5412,268.6338,266.8923,267.2536,31657.0
2020-06-29 10:30:00,288.76,289.23,288.15,289.06,40881.0,267.4852,267.9206,266.9201,267.7631,40881.0
2020-06-29 10:40:00,289.01,289.73,288.82,289.44,17973.0,267.7168,268.3837,267.5408,268.1151,17973.0
2020-06-29 10:50:00,289.53,289.98,289.05,289.22,16911.0,268.1985,268.6153,267.7538,267.9113,16911.0
2020-06-29 11:00:00,289.29,290.37,289.16,290.17,29081.0,267.9761,268.9766,267.8557,268.7913,29081.0
2020-06-29 11:10:00,290.13,290.45,289.92,290.44,24044.0,268.7543,269.0507,268.5597,269.0414,24044.0
2020-06-29 11:20:00,290.45,291.68,290.21,291.46,43602.0,269.0507,270.1901,268.8284,269.9863,43602.0
2020-06-29 11:30:00,291.61,292.28,290.76,290.91,30641.0,270.1252,270.7459,269.3378,269.4768,30641.0
2020-06-29 11:40:00,290.89,292.01,290.89,291.35,24528.0,269.4583,270.4957,269.4583,269.8844,24528.0
2020-06-29 11:50:00,291.28,291.28,290.29,290.4,22169.0,269.8195,269.8195,268.9025,269.0044,22169.0
2020-06-29 12:00:00,290.47,291.06,290.0,290.29,15839.0,269.0692,269.6157,268.6338,268.9025,15839.0
2020-06-29 12:10:00,290.32,291.15,290.24,290.87,19647.0,268.9303,269.6991,268.8562,269.4397,19647.0
2020-06-29 12:20:00,290.83,291.14,290.26,290.48,14802.0,269.4027,269.6898,268.8747,269.0785,14802.0
2020-06-29 12:30:00,290.45,291.16,290.43,291.0,19123.0,269.0507,269.7084,269.0322,269.5602,19123.0
2020-06-29 12:40:00,290.97,290.97,290.51,290.83,17107.0,269.5324,269.5324,269.1063,269.4027,17107.0
2020-06-29 12:50:00,290.88,290.97,290.19,290.37,13289.0,269.449,269.5324,268.8098,268.9766,13289.0
2020-06-29 13:00:00,290.49,290.49,289.27,289.28,36314.0,269.0877,269.0877,267.9576,267.9669,36314.0
2020-06-29 13:10:00,289.27,289.65,289.24,289.47,22601.0,267.9576,268.3096,267.9298,268.1429,22601.0
2020-06-29 13:20:00,289.44,290.1,289.4,289.88,28521.0,268.1151,268.7265,268.078,268.5227,28521.0
2020-06-29 13:30:00,289.92,290.07,289.49,290.0,34056.0,268.5597,268.6987,268.1614,268.6338,34056.0
2020-06-29 13:40:00,290.03,290.03,289.64,289.87,14010.0,268.6616,268.6616,268.3004,268.5134,14010.0
2020-06-29 13:50:00,289.78,289.87,289.51,289.65,12890.0,268.43,268.5134,268.1799,268.3096,12890.0
2020-06-29 14:00:00,289.6,289.68,289.04,289.16,22111.0,268.2633,268.3374,267.7446,267.8557,22111.0
2020-06-29 14:10:00,289.19,289.28,288.82,289.06,20586.0,267.8835,267.9669,267.5408,267.7631,20586.0
2020-06-29 14:20:00,289.13,289.16,288.71,288.79,12929.0,267.8279,267.8557,267.4389,267.513,12929.0
2020-06-29 14:30:00,288.83,289.14,288.52,288.6,50378.0,267.55,267.8372,267.2629,267.337,50378.0
2020-06-29 14:40:00,288.6,289.12,288.49,288.9,52234.0,267.337,267.8187,267.2351,267.6149,52234.0
2020-06-29 14:50:00,288.97,289.48,288.71,289.33,21184.0,267.6797,268.1521,267.4389,268.0132,21184.0
2020-06-29 15:00:00,289.4,289.58,288.95,289.4,28326.0,268.078,268.2448,267.6612,268.078,28326.0
2020-06-29 15:10:00,289.4,289.43,288.13,288.4,42278.0,268.078,268.1058,266.9016,267.1517,42278.0
2020-06-29 15:20:00,288.29,288.61,288.07,288.35,20439.0,267.0498,267.3462,266.846,267.1054,20439.0
2020-06-29 15:30:00,288.45,289.34,288.41,289.17,24261.0,267.198,268.0225,267.161,267.865,24261.0
2020-06-29 15:40:00,289.17,289.23,287.99,288.07,53536.0,267.865,267.9206,266.7719,266.846,53536.0
2020-06-29 15:50:00,288.15,289.95,288.03,289.9,118848.0,266.9201,268.5875,266.809,268.5412,118848.0
2020-06-30 09:30:00,288.57,291.0,287.66,290.26,87380.0,267.3092,269.5602,266.4662,268.8747,87380.0
2020-06-30 09:40:00,290.13,290.25,288.73,289.38,51182.0,268.7543,268.8654,267.4574,268.0595,51182.0
2020-06-30 09:50:00,289.57,289.78,288.53,288.93,46024.0,268.2355,268.43,267.2721,267.6427,46024.0
2020-06-30 10:00:00,288.93,290.8,288.19,290.8,46193.0,267.6427,269.3749,266.9572,269.3749,46193.0
2020-06-30 10:10:00,290.79,290.81,289.38,289.82,35158.0,269.3656,269.3842,268.0595,268.4671,35158.0
2020-06-30 10:20:00,289.91,290.4,289.56,289.81,28097.0,268.5505,269.0044,268.2263,268.4578,28097.0
2020-06-30 10:30:00,289.86,290.03,288.61,288.78,21770.0,268.5041,268.6616,267.3462,267.5037,21770.0
2020-06-30 10:40:00,288.78,289.64,288.78,289.26,29617.0,267.5037,268.3004,267.5037,267.9484,29617.0
2020-06-30 10:50:00,289.23,289.86,288.56,289.19,29362.0,267.9206,268.5041,267.2999,267.8835,29362.0
2020-06-30 11:00:00,289.24,290.28,289.02,289.94,31528.0,267.9298,268.8932,267.726,268.5783,31528.0
2020-06-30 11:10:00,289.92,290.57,289.47,290.38,35642.0,268.5597,269.1618,268.1429,268.9858,35642.0
2020-06-30 11:20:00,290.37,291.22,290.37,291.0,31286.0,268.9766,269.7639,268.9766,269.5602,31286.0
2020-06-30 11:30:00,290.91,290.96,290.28,290.28,26416.0,269.4768,269.5231,268.8932,268.8932,26416.0
2020-06-30 11:40:00,290.32,290.32,289.3,289.69,33383.0,268.9303,268.9303,267.9854,268.3467,33383.0
2020-06-30 11:50:00,289.69,290.31,289.29,290.08,17965.0,268.3467,268.921,267.9761,268.7079,17965.0
2020-06-30 12:00:00,290.26,291.12,289.88,290.59,26119.0,268.8747,269.6713,268.5227,269.1804,26119.0
2020-06-30 12:10:00,290.6,290.96,290.3,290.79,18542.0,269.1896,269.5231,268.9117,269.3656,18542.0
2020-06-30 12:20:00,290.75,290.95,290.3,290.92,17889.0,269.3286,269.5138,268.9117,269.4861,17889.0
2020-06-30 12:30:00,290.88,291.3,290.48,291.08,28106.0,269.449,269.8381,269.0785,269.6343,28106.0
2020-06-30 12:40:00,291.1,291.14,289.68,289.99,17682.0,269.6528,269.6898,268.3374,268.6246,17682.0
2020-06-30 12:50:00,289.89,290.44,289.89,290.09,15407.0,268.5319,269.0414,268.5319,268.7172,15407.0
2020-06-30 13:00:00,290.05,290.99,289.99,290.52,17959.0,268.6802,269.5509,268.6246,269.1155,17959.0
2020-06-30 13:10:00,290.58,290.64,290.01,290.44,14039.0,269.1711,269.2267,268.6431,269.0414,14039.0
2020-06-30 13:20:00,290.44,290.58,289.91,290.16,17100.0,269.0414,269.1711,268.5505,268.782,17100.0
2020-06-30 13:30:00,290.19,290.52,290.08,290.23,18367.0,268.8098,269.1155,268.7079,268.8469,18367.0
2020-06-30 13:40:00,290.24,290.39,289.84,290.3,14150.0,268.8562,268.9951,268.4856,268.9117,14150.0
2020-06-30 13:50:00,290.18,290.7,289.88,290.61,12369.0,268.8006,269.2823,268.5227,269.1989,12369.0
2020-06-30 14:00:00,290.46,290.91,289.85,290.32,29374.0,269.0599,269.4768,268.4949,268.9303,29374.0
2020-06-30 14:10:00,290.28,291.06,290.07,291.06,23894.0,268.8932,269.6157,268.6987,269.6157,23894.0
2020-06-30 14:20:00,291.05,291.62,290.79,291.51,29803.0,269.6065,270.1345,269.3656,270.0326,29803.0
2020-06-30 14:30:00,291.49,291.54,291.1,291.42,17693.0,270.0141,270.0604,269.6528,269.9492,17693.0
2020-06-30 14:40:00,291.44,291.74,291.28,291.42,27171.0,269.9677,270.2456,269.8195,269.9492,27171.0
2020-06-30 14:50:00,291.43,291.47,290.88,291.19,27332.0,269.9585,269.9955,269.449,269.7362,27332.0
2020-06-30 15:00:00,291.25,291.49,290.7,291.27,18357.0,269.7917,270.0141,269.2823,269.8103,18357.0
2020-06-30 15:10:00,291.23,291.94,291.2,291.84,28282.0,269.7732,270.4309,269.7454,270.3383,28282.0
2020-06-30 15:20:00,291.89,293.06,291.76,292.87,38734.0,270.3846,271.4684,270.2642,271.2924,38734.0
2020-06-30 15:30:00,292.89,293.98,292.81,293.66,52392.0,271.3109,272.3206,271.2368,272.0242,52392.0
2020-06-30 15:40:00,293.66,294.49,293.5,294.4,79297.0,272.0242,272.793,271.876,272.7097,79297.0
2020-06-30 15:50:00,294.88,296.45,294.39,294.88,251430.0,273.1543,274.6086,272.7004,273.1543,251430.0
2020-07-01 09:30:00,295.83,300.4,295.8,297.64,147489.0,274.0343,278.2676,274.0065,275.7109,147489.0
2020-07-01 09:40:00,297.74,298.42,296.06,296.65,81714.0,275.8036,276.4335,274.2474,274.7939,81714.0
2020-07-01 09:50:00,296.72,297.34,295.24,296.38,67272.0,274.8587,275.4331,273.4878,274.5438,67272.0
2020-07-01 10:00:00,296.58,297.5,295.44,296.31,47790.0,274.729,275.5813,273.673,274.4789,47790.0
2020-07-01 10:10:00,296.43,297.25,296.37,297.0,31619.0,274.5901,275.3497,274.5345,275.1181,31619.0
2020-07-01 10:20:00,297.02,297.3,296.47,297.06,16969.0,275.1366,275.396,274.6271,275.1737,16969.0
2020-07-01 10:30:00,297.21,297.28,296.38,296.7,19405.0,275.3126,275.3775,274.5438,274.8402,19405.0
2020-07-01 10:40:00,296.76,296.85,295.54,295.64,17156.0,274.8958,274.9792,273.7657,273.8583,17156.0
2020-07-01 10:50:00,295.55,297.65,295.55,297.52,44585.0,273.7749,275.7202,273.7749,275.5998,44585.0
2020-07-01 11:00:00,297.59,297.83,296.78,297.51,13401.0,275.6646,275.8869,274.9143,275.5905,13401.0
2020-07-01 11:10:00,297.58,297.91,296.8,297.0,14799.0,275.6554,275.9611,274.9328,275.1181,14799.0
2020-07-01 11:20:00,296.92,297.1,296.14,296.14,25433.0,275.044,275.2107,274.3215,274.3215,25433.0
2020-07-01 11:30:00,296.19,296.77,295.93,296.28,30237.0,274.3678,274.905,274.1269,274.4511,30237.0
2020-07-01 11:40:00,296.22,297.4,296.14,297.3,17762.0,274.3956,275.4886,274.3215,275.396,17762.0
2020-07-01 11:50:00,297.22,297.37,296.78,297.05,19025.0,275.3219,275.4608,274.9143,275.1644,19025.0
2020-07-01 12:00:00,297.09,297.47,296.86,297.2,27275.0,275.2015,275.5535,274.9884,275.3034,27275.0
2020-07-01 12:10:00,297.21,298.1,297.07,298.0,35166.0,275.3126,276.1371,275.1829,276.0444,35166.0
2020-07-01 12:20:00,298.07,298.16,297.42,297.89,26371.0,276.1093,276.1926,275.5072,275.9425,26371.0
2020-07-01 12:30:00,297.85,298.75,297.85,298.68,23112.0,275.9055,276.7392,275.9055,276.6743,23112.0
2020-07-01 12:40:00,298.69,298.71,297.27,298.11,32865.0,276.6836,276.7021,275.3682,276.1463,32865.0
2020-07-01 12:50:00,298.11,298.79,297.96,298.09,35164.0,276.1463,276.7762,276.0074,276.1278,35164.0
2020-07-01 13:00:00,298.12,298.55,297.81,297.91,18031.0,276.1556,276.5539,275.8684,275.9611,18031.0
2020-07-01 13:10:00,297.9,298.68,297.85,298.68,17119.0,275.9518,276.6743,275.9055,276.6743,17119.0
2020-07-01 13:20:00,298.74,298.74,297.96,298.0,12013.0,276.7299,276.7299,276.0074,276.0444,12013.0
2020-07-01 13:30:00,297.98,298.18,297.61,298.08,10810.0,276.0259,276.2112,275.6832,276.1185,10810.0
2020-07-01 13:40:00,298.01,298.03,297.43,297.45,12907.0,276.0537,276.0722,275.5164,275.5349,12907.0
2020-07-01 13:50:00,297.44,298.02,297.22,298.0,18082.0,275.5257,276.063,275.3219,276.0444,18082.0
2020-07-01 14:00:00,298.03,298.77,297.83,298.5,23462.0,276.0722,276.7577,275.8869,276.5076,23462.0
2020-07-01 14:10:00,298.56,298.85,298.41,298.81,25662.0,276.5632,276.8318,276.4242,276.7947,25662.0
2020-07-01 14:20:00,298.87,299.19,298.69,299.19,17052.0,276.8503,277.1467,276.6836,277.1467,17052.0
2020-07-01 14:30:00,299.15,299.4,298.39,298.97,26568.0,277.1097,277.3413,276.4057,276.943,26568.0
2020-07-01 14:40:00,298.99,299.43,298.98,299.11,17816.0,276.9615,277.3691,276.9522,277.0726,17816.0
2020-07-01 14:50:00,299.12,299.29,298.7,299.04,17591.0,277.0819,277.2394,276.6929,277.0078,17591.0
2020-07-01 15:00:00,298.99,299.5,298.82,299.48,19383.0,276.9615,277.4339,276.804,277.4154,19383.0
2020-07-01 15:10:00,299.46,299.57,299.12,299.53,22931.0,277.3969,277.4988,277.0819,277.4617,22931.0
2020-07-01 15:20:00,299.5,299.9,299.29,299.37,35462.0,277.4339,277.8044,277.2394,277.3135,35462.0
2020-07-01 15:30:00,299.49,299.69,299.0,299.17,33884.0,277.4246,277.6099,276.9707,277.1282,33884.0
2020-07-01 15:40:00,299.22,299.74,299.01,299.66,37332.0,277.1745,277.6562,276.98,277.5821,37332.0
2020-07-01 15:50:00,299.45,299.47,297.35,297.73,147586.0,277.3876,277.4061,275.4423,275.7943,147586.0
2020-07-02 09:30:00,300.5,302.48,300.5,301.4,80173.0,278.3602,280.1944,278.3602,279.1939,80173.0
2020-07-02 09:40:00,301.43,301.43,300.14,300.45,31589.0,279.2217,279.2217,278.0268,278.3139,31589.0
2020-07-02 09:50:00,300.55,302.31,299.89,302.21,47617.0,278.4065,280.0369,277.7952,279.9442,47617.0
2020-07-02 10:00:00,302.34,303.08,302.05,302.99,54565.0,280.0647,280.7501,279.796,280.6668,54565.0
2020-07-02 10:10:00,302.93,303.07,302.21,302.54,28826.0,280.6112,280.7409,279.9442,280.2499,28826.0
2020-07-02 10:20:00,302.73,302.73,300.94,301.06,34124.0,280.4259,280.4259,278.7678,278.879,34124.0
2020-07-02 10:30:00,301.01,301.63,300.53,300.86,31923.0,278.8327,279.407,278.388,278.6937,31923.0
2020-07-02 10:40:00,300.98,301.36,300.54,300.89,19458.0,278.8049,279.1569,278.3973,278.7215,19458.0
2020-07-02 10:50:00,300.85,301.0,299.02,299.15,33333.0,278.6844,278.8234,276.9893,277.1097,33333.0
2020-07-02 11:00:00,299.08,299.82,298.94,299.58,20136.0,277.0449,277.7303,276.9152,277.508,20136.0
2020-07-02 11:10:00,299.46,299.8,298.9,299.8,12941.0,277.3969,277.7118,276.8781,277.7118,12941.0
2020-07-02 11:20:00,299.74,300.41,299.64,300.23,16214.0,277.6562,278.2769,277.5636,278.1101,16214.0
2020-07-02 11:30:00,300.32,301.02,300.22,300.96,11082.0,278.1935,278.8419,278.1009,278.7863,11082.0
2020-07-02 11:40:00,300.86,301.72,300.86,301.72,18926.0,278.6937,279.4903,278.6937,279.4903,18926.0
2020-07-02 11:50:00,301.73,301.82,300.91,300.91,21816.0,279.4996,279.583,278.74,278.74,21816.0
2020-07-02 12:00:00,301.05,301.06,300.35,300.45,13830.0,278.8697,278.879,278.2213,278.3139,13830.0
2020-07-02 12:10:00,300.5,301.0,300.21,300.48,19526.0,278.3602,278.8234,278.0916,278.3417,19526.0
2020-07-02 12:20:00,300.51,300.89,300.17,300.33,18111.0,278.3695,278.7215,278.0545,278.2028,18111.0
2020-07-02 12:30:00,300.41,300.46,299.8,300.13,17546.0,278.2769,278.3232,277.7118,278.0175,17546.0
2020-07-02 12:40:00,300.09,300.66,300.01,300.59,8015.0,277.9804,278.5084,277.9063,278.4436,8015.0
2020-07-02 12:50:00,300.54,300.77,300.11,300.38,13800.0,278.3973,278.6103,277.999,278.2491,13800.0
2020-07-02 13:00:00,300.38,300.44,299.88,300.02,16927.0,278.2491,278.3047,277.7859,277.9156,16927.0
2020-07-02 13:10:00,300.14,300.43,299.95,300.42,13292.0,278.0268,278.2954,277.8508,278.2861,13292.0
2020-07-02 13:20:00,300.53,300.89,300.24,300.37,17179.0,278.388,278.7215,278.1194,278.2398,17179.0
2020-07-02 13:30:00,300.42,300.65,300.11,300.37,12178.0,278.2861,278.4992,277.999,278.2398,12178.0
2020-07-02 13:40:00,300.42,301.17,300.39,300.87,24248.0,278.2861,278.9809,278.2583,278.703,24248.0
2020-07-02 13:50:00,300.82,301.26,300.55,300.65,18294.0,278.6567,279.0642,278.4065,278.4992,18294.0
2020-07-02 14:00:00,300.69,300.98,299.98,300.28,22183.0,278.5362,278.8049,277.8785,278.1564,22183.0
2020-07-02 14:10:00,300.35,300.86,300.29,300.62,10266.0,278.2213,278.6937,278.1657,278.4714,10266.0
2020-07-02 14:20:00,300.56,300.83,300.25,300.54,13942.0,278.4158,278.6659,278.1287,278.3973,13942.0
2020-07-02 14:30:00,300.61,300.8,300.33,300.44,33983.0,278.4621,278.6381,278.2028,278.3047,33983.0
2020-07-02 14:40:00,300.38,300.45,299.73,300.25,26479.0,278.2491,278.3139,277.647,278.1287,26479.0
2020-07-02 14:50:00,300.25,300.31,299.79,299.93,15914.0,278.1287,278.1842,277.7025,277.8322,15914.0
2020-07-02 15:00:00,300.04,300.18,299.49,299.61,19668.0,277.9341,278.0638,277.4246,277.5358,19668.0
2020-07-02 15:10:00,299.64,299.65,299.26,299.26,23248.0,277.5636,277.5729,277.2116,277.2116,23248.0
2020-07-02 15:20:00,299.3,299.97,299.22,299.57,23653.0,277.2486,277.8693,277.1745,277.4988,23653.0
2020-07-02 15:30:00,299.54,299.64,298.99,299.18,28207.0,277.471,277.5636,276.9615,277.1375,28207.0
2020-07-02 15:40:00,299.18,299.27,298.29,298.45,62079.0,277.1375,277.2209,276.3131,276.4613,62079.0
2020-07-02 15:50:00,298.43,298.53,297.17,298.32,183219.0,276.4427,276.5354,275.2756,276.3408,183219.0
2020-07-06 09:30:00,303.0,303.49,300.54,300.54,117173.0,280.676,281.1299,278.3973,278.3973,117173.0
2020-07-06 09:40:00,300.77,301.03,299.33,299.75,40890.0,278.6103,278.8512,277.2764,277.6655,40890.0
2020-07-06 09:50:00,299.63,300.45,299.63,300.21,36803.0,277.5543,278.3139,277.5543,278.0916,36803.0
2020-07-06 10:00:00,300.4,301.06,299.76,300.29,58329.0,278.2676,278.879,277.6748,278.1657,58329.0
2020-07-06 10:10:00,300.29,301.05,299.7,300.63,46610.0,278.1657,278.8697,277.6192,278.4807,46610.0
2020-07-06 10:20:00,300.65,300.84,299.81,300.18,34237.0,278.4992,278.6752,277.7211,278.0638,34237.0
2020-07-06 10:30:00,300.11,300.84,299.83,300.44,20674.0,277.999,278.6752,277.7396,278.3047,20674.0
2020-07-06 10:40:00,300.42,302.48,300.27,302.47,42529.0,278.2861,280.1944,278.1472,280.1851,42529.0
2020-07-06 10:50:00,302.35,302.78,301.66,302.05,30347.0,280.0739,280.4723,279.4348,279.796,30347.0
2020-07-06 11:00:00,302.07,302.5,301.57,302.12,51648.0,279.8146,280.2129,279.3514,279.8609,51648.0
2020-07-06 11:10:00,302.07,302.84,301.84,302.83,18386.0,279.8146,280.5278,279.6015,280.5186,18386.0
2020-07-06 11:20:00,302.81,303.0,302.08,302.08,29952.0,280.5,280.676,279.8238,279.8238,29952.0
2020-07-06 11:30:00,302.13,302.94,301.65,302.77,19917.0,279.8701,280.6205,279.4255,280.463,19917.0
2020-07-06 11:40:00,302.8,303.13,302.79,303.11,19653.0,280.4908,280.7965,280.4815,280.7779,19653.0
2020-07-06 11:50:00,303.09,303.17,302.24,302.56,19310.0,280.7594,280.8335,279.972,280.2685,19310.0
2020-07-06 12:00:00,302.68,302.94,302.24,302.36,19783.0,280.3796,280.6205,279.972,280.0832,19783.0
2020-07-06 12:10:00,302.35,302.35,301.78,302.16,22349.0,280.0739,280.0739,279.5459,279.8979,22349.0
2020-07-06 12:20:00,302.06,302.29,301.81,302.11,23111.0,279.8053,280.0184,279.5737,279.8516,23111.0
2020-07-06 12:30:00,302.13,302.5,302.08,302.44,12516.0,279.8701,280.2129,279.8238,280.1573,12516.0
2020-07-06 12:40:00,302.42,302.87,302.36,302.83,14804.0,280.1388,280.5556,280.0832,280.5186,14804.0
2020-07-06 12:50:00,302.75,302.8,302.37,302.37,15310.0,280.4445,280.4908,280.0925,280.0925,15310.0
2020-07-06 13:00:00,302.39,302.73,302.23,302.27,14706.0,280.111,280.4259,279.9628,279.9998,14706.0
2020-07-06 13:10:00,302.25,302.25,301.5,301.6,16865.0,279.9813,279.9813,279.2866,279.3792,16865.0
2020-07-06 13:20:00,301.59,301.83,301.48,301.5,22368.0,279.3699,279.5922,279.268,279.2866,22368.0
2020-07-06 13:30:00,301.53,301.64,301.1,301.17,26047.0,279.3143,279.4162,278.916,278.9809,26047.0
2020-07-06 13:40:00,301.17,301.42,301.03,301.04,18126.0,278.9809,279.2125,278.8512,278.8604,18126.0
2020-07-06 13:50:00,301.11,301.82,300.94,301.8,25481.0,278.9253,279.583,278.7678,279.5645,25481.0
2020-07-06 14:00:00,301.9,301.98,300.98,300.98,18831.0,279.6571,279.7312,278.8049,278.8049,18831.0
2020-07-06 14:10:00,300.94,301.07,300.58,300.77,18901.0,278.7678,278.8882,278.4343,278.6103,18901.0
2020-07-06 14:20:00,300.76,301.37,300.6,301.32,17655.0,278.6011,279.1661,278.4529,279.1198,17655.0
2020-07-06 14:30:00,301.23,301.51,301.01,301.17,19536.0,279.0364,279.2958,278.8327,278.9809,19536.0
2020-07-06 14:40:00,301.16,301.26,300.37,300.38,22245.0,278.9716,279.0642,278.2398,278.2491,22245.0
2020-07-06 14:50:00,300.36,300.36,299.84,299.97,20720.0,278.2305,278.2305,277.7489,277.8693,20720.0
2020-07-06 15:00:00,299.89,300.23,299.65,300.06,27869.0,277.7952,278.1101,277.5729,277.9527,27869.0
2020-07-06 15:10:00,300.05,300.06,299.32,299.5,44465.0,277.9434,277.9527,277.2672,277.4339,44465.0
2020-07-06 15:20:00,299.5,300.99,299.43,300.92,21333.0,277.4339,278.8141,277.3691,278.7493,21333.0
2020-07-06 15:30:00,300.98,301.8,300.75,301.75,38222.0,278.8049,279.5645,278.5918,279.5181,38222.0
2020-07-06 15:40:00,301.7,302.63,301.43,302.52,49442.0,279.4718,280.3333,279.2217,280.2314,49442.0
2020-07-06 15:50:00,302.68,303.06,302.35,302.79,172332.0,280.3796,280.7316,280.0739,280.4815,172332.0
2020-07-07 09:30:00,300.66,302.09,300.03,300.42,57678.0,278.5084,279.8331,277.9249,278.2861,57678.0
2020-07-07 09:40:00,300.34,300.65,299.78,300.34,31431.0,278.212,278.4992,277.6933,278.212,31431.0
2020-07-07 09:50:00,300.33,300.74,299.45,299.97,26433.0,278.2028,278.5826,277.3876,277.8693,26433.0
2020-07-07 10:00:00,299.86,300.57,299.5,300.32,33808.0,277.7674,278.4251,277.4339,278.1935,33808.0
2020-07-07 10:10:00,300.34,301.63,300.28,301.16,23419.0,278.212,279.407,278.1564,278.9716,23419.0
2020-07-07 10:20:00,301.16,301.67,300.84,301.67,16790.0,278.9716,279.444,278.6752,279.444,16790.0
2020-07-07 10:30:00,301.88,302.08,301.25,301.38,21919.0,279.6386,279.8238,279.055,279.1754,21919.0
2020-07-07 10:40:00,301.43,301.9,301.27,301.9,21887.0,279.2217,279.6571,279.0735,279.6571,21887.0
2020-07-07 10:50:00,301.9,302.92,301.8,302.36,34851.0,279.6571,280.6019,279.5645,280.0832,34851.0
2020-07-07 11:00:00,302.34,302.84,302.32,302.43,11371.0,280.0647,280.5278,280.0461,280.148,11371.0
2020-07-07 11:10:00,302.43,303.56,302.43,303.21,32228.0,280.148,281.1948,280.148,280.8706,32228.0
2020-07-07 11:20:00,303.17,303.39,302.81,303.08,22722.0,280.8335,281.0373,280.5,280.7501,22722.0
2020-07-07 11:30:00,303.1,303.15,302.02,302.29,11691.0,280.7687,280.815,279.7682,280.0184,11691.0
2020-07-07 11:40:00,302.28,302.55,301.99,302.34,11050.0,280.0091,280.2592,279.7405,280.0647,11050.0
2020-07-07 11:50:00,302.27,302.53,301.55,301.96,18029.0,279.9998,280.2407,279.3329,279.7127,18029.0
2020-07-07 12:00:00,301.96,301.97,300.99,301.06,9122.0,279.7127,279.7219,278.8141,278.879,9122.0
2020-07-07 12:10:00,300.97,301.3,300.57,300.73,17220.0,278.7956,279.1013,278.4251,278.5733,17220.0
2020-07-07 12:20:00,300.86,301.04,300.53,300.84,9880.0,278.6937,278.8604,278.388,278.6752,9880.0
2020-07-07 12:30:00,300.79,300.79,300.32,300.43,13725.0,278.6289,278.6289,278.1935,278.2954,13725.0
2020-07-07 12:40:00,300.32,300.52,300.06,300.4,11051.0,278.1935,278.3788,277.9527,278.2676,11051.0
2020-07-07 12:50:00,300.3,300.46,300.1,300.46,7771.0,278.175,278.3232,277.9897,278.3232,7771.0
2020-07-07 13:00:00,300.49,300.72,299.78,299.94,34976.0,278.351,278.564,277.6933,277.8415,34976.0
2020-07-07 13:10:00,299.86,300.49,299.81,300.44,10882.0,277.7674,278.351,277.7211,278.3047,10882.0
2020-07-07 13:20:00,300.46,300.82,300.17,300.62,41896.0,278.3232,278.6567,278.0545,278.4714,41896.0
2020-07-07 13:30:00,300.52,300.82,300.44,300.51,14538.0,278.3788,278.6567,278.3047,278.3695,14538.0
2020-07-07 13:40:00,300.35,300.58,300.21,300.26,20248.0,278.2213,278.4343,278.0916,278.1379,20248.0
2020-07-07 13:50:00,300.32,300.57,300.14,300.29,13691.0,278.1935,278.4251,278.0268,278.1657,13691.0
2020-07-07 14:00:00,300.23,300.34,299.83,300.08,19138.0,278.1101,278.212,277.7396,277.9712,19138.0
2020-07-07 14:10:00,300.1,300.47,299.9,300.32,32220.0,277.9897,278.3324,277.8044,278.1935,32220.0
2020-07-07 14:20:00,300.32,300.49,300.19,300.19,9595.0,278.1935,278.351,278.0731,278.0731,9595.0
2020-07-07 14:30:00,300.15,300.15,299.17,299.39,22405.0,278.036,278.036,277.1282,277.332,22405.0
2020-07-07 14:40:00,299.3,299.85,299.19,299.65,16371.0,277.2486,277.7581,277.1467,277.5729,16371.0
2020-07-07 14:50:00,299.7,300.1,299.42,300.1,18854.0,277.6192,277.9897,277.3598,277.9897,18854.0
2020-07-07 15:00:00,299.97,299.97,298.84,298.95,27216.0,277.8693,277.8693,276.8225,276.9244,27216.0
2020-07-07 15:10:00,298.8,299.51,298.8,299.4,24957.0,276.7855,277.4432,276.7855,277.3413,24957.0
2020-07-07 15:20:00,299.5,299.75,298.96,299.05,26945.0,277.4339,277.6655,276.9337,277.0171,26945.0
2020-07-07 15:30:00,299.01,299.27,298.55,298.6,26250.0,276.98,277.2209,276.5539,276.6002,26250.0
2020-07-07 15:40:00,298.65,298.73,296.59,297.0,89670.0,276.6465,276.7206,274.7383,275.1181,89670.0
2020-07-07 15:50:00,296.76,297.15,295.95,297.0,233786.0,274.8958,275.257,274.1455,275.1181,233786.0
2020-07-08 09:30:00,297.35,300.8,297.02,299.6,100130.0,275.4423,278.6381,275.1366,277.5265,100130.0
2020-07-08 09:40:00,299.99,300.37,299.01,300.14,36677.0,277.8878,278.2398,276.98,278.0268,36677.0
2020-07-08 09:50:00,300.1,300.85,299.7,300.85,23165.0,277.9897,278.6844,277.6192,278.6844,23165.0
2020-07-08 10:00:00,300.87,300.87,299.45,299.66,34190.0,278.703,278.703,277.3876,277.5821,34190.0
2020-07-08 10:10:00,299.7,299.94,298.54,299.08,35177.0,277.6192,277.8415,276.5446,277.0449,35177.0
2020-07-08 10:20:00,299.11,299.56,298.93,299.04,21539.0,277.0726,277.4895,276.9059,277.0078,21539.0
2020-07-08 10:30:00,299.13,299.65,299.09,299.65,19816.0,277.0912,277.5729,277.0541,277.5729,19816.0
2020-07-08 10:40:00,299.67,299.74,298.64,299.19,19292.0,277.5914,277.6562,276.6373,277.1467,19292.0
2020-07-08 10:50:00,299.16,299.73,298.81,299.19,20724.0,277.119,277.647,276.7947,277.1467,20724.0
2020-07-08 11:00:00,298.98,299.01,296.95,296.95,18860.0,276.9522,276.98,275.0718,275.0718,18860.0
2020-07-08 11:10:00,296.92,297.11,296.17,296.36,35619.0,275.044,275.22,274.3493,274.5253,35619.0
2020-07-08 11:20:00,296.28,296.96,295.69,296.81,32437.0,274.4511,275.081,273.9046,274.9421,32437.0
2020-07-08 11:30:00,296.76,297.63,296.55,296.66,24462.0,274.8958,275.7017,274.7013,274.8032,24462.0
2020-07-08 11:40:00,296.76,296.95,295.98,296.79,14888.0,274.8958,275.0718,274.1733,274.9236,14888.0
2020-07-08 11:50:00,296.81,297.04,296.26,296.65,21701.0,274.9421,275.1552,274.4326,274.7939,21701.0
2020-07-08 12:00:00,296.74,297.03,296.31,296.74,36099.0,274.8773,275.1459,274.4789,274.8773,36099.0
2020-07-08 12:10:00,296.8,297.43,296.79,297.27,35884.0,274.9328,275.5164,274.9236,275.3682,35884.0
2020-07-08 12:20:00,297.32,297.68,297.16,297.2,18696.0,275.4145,275.748,275.2663,275.3034,18696.0
2020-07-08 12:30:00,297.19,297.38,296.85,297.01,12009.0,275.2941,275.4701,274.9792,275.1274,12009.0
2020-07-08 12:40:00,297.07,297.12,296.46,296.59,15651.0,275.1829,275.2293,274.6179,274.7383,15651.0
2020-07-08 12:50:00,296.69,297.26,296.45,297.16,10614.0,274.8309,275.3589,274.6086,275.2663,10614.0
2020-07-08 13:00:00,297.17,297.66,297.07,297.66,10583.0,275.2756,275.7295,275.1829,275.7295,10583.0
2020-07-08 13:10:00,297.67,297.67,296.72,296.72,18860.0,275.7387,275.7387,274.8587,274.8587,18860.0
2020-07-08 13:20:00,296.68,296.97,296.05,296.3,20996.0,274.8217,275.0903,274.2381,274.4697,20996.0
2020-07-08 13:30:00,296.3,296.72,296.21,296.6,10865.0,274.4697,274.8587,274.3863,274.7476,10865.0
2020-07-08 13:40:00,296.52,296.92,296.39,296.84,20687.0,274.6735,275.044,274.553,274.9699,20687.0
2020-07-08 13:50:00,296.72,296.78,295.8,296.06,26192.0,274.8587,274.9143,274.0065,274.2474,26192.0
2020-07-08 14:00:00,296.06,296.72,295.93,296.44,11483.0,274.2474,274.8587,274.1269,274.5994,11483.0
2020-07-08 14:10:00,296.38,296.81,296.2,296.8,18909.0,274.5438,274.9421,274.377,274.9328,18909.0
2020-07-08 14:20:00,296.79,296.84,296.21,296.42,13677.0,274.9236,274.9699,274.3863,274.5808,13677.0
2020-07-08 14:30:00,296.25,296.44,296.05,296.38,14521.0,274.4234,274.5994,274.2381,274.5438,14521.0
2020-07-08 14:40:00,296.43,296.43,295.8,295.96,16645.0,274.5901,274.5901,274.0065,274.1547,16645.0
2020-07-08 14:50:00,295.86,296.39,295.68,296.12,21689.0,274.0621,274.553,273.8954,274.3029,21689.0
2020-07-08 15:00:00,296.18,296.52,296.12,296.47,26418.0,274.3585,274.6735,274.3029,274.6271,26418.0
2020-07-08 15:10:00,296.47,297.08,296.47,296.88,22554.0,274.6271,275.1922,274.6271,275.0069,22554.0
2020-07-08 15:20:00,296.83,297.5,296.6,297.13,44066.0,274.9606,275.5813,274.7476,275.2385,44066.0
2020-07-08 15:30:00,297.13,298.2,296.98,297.74,55523.0,275.2385,276.2297,275.0996,275.8036,55523.0
2020-07-08 15:40:00,297.77,298.33,297.65,298.13,64847.0,275.8314,276.3501,275.7202,276.1648,64847.0
2020-07-08 15:50:00,298.18,298.87,297.79,298.52,113986.0,276.2112,276.8503,275.8499,276.5261,113986.0
2020-07-09 09:30:00,295.1,297.9,295.1,297.4,169693.0,273.3581,275.9518,273.3581,275.4886,169693.0
2020-07-09 09:40:00,297.55,298.55,294.32,294.78,84139.0,275.6276,276.5539,272.6356,273.0617,84139.0
2020-07-09 09:50:00,295.05,296.46,294.63,295.51,60210.0,273.3118,274.6179,272.9227,273.7379,60210.0
2020-07-09 10:00:00,295.42,296.77,294.84,294.94,78966.0,273.6545,274.905,273.1172,273.2099,78966.0
2020-07-09 10:10:00,294.95,295.2,293.46,293.5,63129.0,273.2191,273.4507,271.8389,271.876,63129.0
2020-07-09 10:20:00,293.54,295.07,293.48,293.85,45551.0,271.913,273.3303,271.8574,272.2002,45551.0
2020-07-09 10:30:00,293.87,294.16,292.85,292.93,44479.0,272.2187,272.4873,271.2739,271.348,44479.0
2020-07-09 10:40:00,292.93,293.02,290.08,291.01,95900.0,271.348,271.4313,268.7079,269.5694,95900.0
2020-07-09 10:50:00,290.97,291.58,289.42,289.87,50071.0,269.5324,270.0974,268.0966,268.5134,50071.0
2020-07-09 11:00:00,289.72,290.3,288.08,290.16,90985.0,268.3745,268.9117,266.8553,268.782,90985.0
2020-07-09 11:10:00,290.2,290.54,288.02,288.02,52487.0,268.8191,269.134,266.7997,266.7997,52487.0
2020-07-09 11:20:00,288.25,289.16,287.5,288.94,52097.0,267.0128,267.8557,266.318,267.6519,52097.0
2020-07-09 11:30:00,289.07,289.52,288.59,288.9,31053.0,267.7724,268.1892,267.3277,267.6149,31053.0
2020-07-09 11:40:00,289.02,289.15,287.95,288.87,43706.0,267.726,267.8465,266.7349,267.5871,43706.0
2020-07-09 11:50:00,288.85,289.68,288.43,289.57,51373.0,267.5686,268.3374,267.1795,268.2355,51373.0
2020-07-09 12:00:00,289.5,290.48,289.04,290.02,40670.0,268.1707,269.0785,267.7446,268.6524,40670.0
2020-07-09 12:10:00,290.16,290.5,289.85,290.31,41503.0,268.782,269.097,268.4949,268.921,41503.0
2020-07-09 12:20:00,290.39,291.48,290.33,291.08,29517.0,268.9951,270.0048,268.9395,269.6343,29517.0
2020-07-09 12:30:00,291.07,291.37,290.63,290.92,25117.0,269.625,269.9029,269.2174,269.4861,25117.0
2020-07-09 12:40:00,291.32,292.17,291.26,292.0,30187.0,269.8566,270.644,269.801,270.4865,30187.0
2020-07-09 12:50:00,291.97,291.97,291.29,291.81,18503.0,270.4587,270.4587,269.8288,270.3105,18503.0
2020-07-09 13:00:00,291.73,291.96,291.24,291.83,52722.0,270.2364,270.4494,269.7825,270.329,52722.0
2020-07-09 13:10:00,291.81,292.57,291.59,292.17,55068.0,270.3105,271.0145,270.1067,270.644,55068.0
2020-07-09 13:20:00,292.16,292.32,291.69,291.95,24751.0,270.6347,270.7829,270.1993,270.4402,24751.0
2020-07-09 13:30:00,291.95,292.1,291.69,291.88,8127.0,270.4402,270.5791,270.1993,270.3753,8127.0
2020-07-09 13:40:00,291.96,292.27,291.43,291.55,23873.0,270.4494,270.7366,269.9585,270.0696,23873.0
2020-07-09 13:50:00,291.51,291.51,291.06,291.18,15722.0,270.0326,270.0326,269.6157,269.7269,15722.0
2020-07-09 14:00:00,291.04,291.69,290.86,291.49,25097.0,269.5972,270.1993,269.4305,270.0141,25097.0
2020-07-09 14:10:00,291.52,292.02,291.35,291.93,12501.0,270.0418,270.505,269.8844,270.4216,12501.0
2020-07-09 14:20:00,291.96,291.99,291.46,291.99,11130.0,270.4494,270.4772,269.9863,270.4772,11130.0
2020-07-09 14:30:00,291.91,292.39,291.83,292.19,26217.0,270.4031,270.8477,270.329,270.6625,26217.0
2020-07-09 14:40:00,292.09,292.42,291.87,291.97,15000.0,270.5699,270.8755,270.3661,270.4587,15000.0
2020-07-09 14:50:00,292.1,292.66,291.95,292.44,28657.0,270.5791,271.0979,270.4402,270.8941,28657.0
2020-07-09 15:00:00,292.4,292.96,292.36,292.93,23476.0,270.857,271.3758,270.82,271.348,23476.0
2020-07-09 15:10:00,292.93,293.93,292.79,293.04,27069.0,271.348,272.2743,271.2183,271.4499,27069.0
2020-07-09 15:20:00,292.99,293.06,291.61,291.71,46689.0,271.4035,271.4684,270.1252,270.2178,46689.0
2020-07-09 15:30:00,291.66,291.75,290.41,290.66,56192.0,270.1715,270.2549,269.0136,269.2452,56192.0
2020-07-09 15:40:00,290.56,292.43,290.28,291.97,60226.0,269.1526,270.8848,268.8932,270.4587,60226.0
2020-07-09 15:50:00,291.92,291.99,290.93,291.37,168276.0,270.4124,270.4772,269.4953,269.9029,168276.0
2020-07-10 09:30:00,294.24,294.24,289.51,290.4,89974.0,272.5614,272.5614,268.1799,269.0044,89974.0
2020-07-10 09:40:00,290.4,291.19,289.54,289.79,58590.0,269.0044,269.7362,268.2077,268.4393,58590.0
2020-07-10 09:50:00,289.79,289.85,288.65,289.19,67578.0,268.4393,268.4949,267.3833,267.8835,67578.0
2020-07-10 10:00:00,289.03,289.03,287.1,288.03,78866.0,267.7353,267.7353,265.9475,266.809,78866.0
2020-07-10 10:10:00,288.09,289.01,288.0,288.32,50328.0,266.8646,267.7168,266.7812,267.0776,50328.0
2020-07-10 10:20:00,288.3,290.07,288.13,290.0,40578.0,267.0591,268.6987,266.9016,268.6338,40578.0
2020-07-10 10:30:00,289.75,290.27,288.81,289.04,33219.0,268.4023,268.8839,267.5315,267.7446,33219.0
2020-07-10 10:40:00,289.04,290.76,289.04,290.37,32217.0,267.7446,269.3378,267.7446,268.9766,32217.0
2020-07-10 10:50:00,290.48,290.63,289.63,290.14,20819.0,269.0785,269.2174,268.2911,268.7635,20819.0
2020-07-10 11:00:00,290.21,290.49,289.73,289.97,19335.0,268.8284,269.0877,268.3837,268.606,19335.0
2020-07-10 11:10:00,290.05,290.34,289.33,289.37,18949.0,268.6802,268.9488,268.0132,268.0503,18949.0
2020-07-10 11:20:00,289.44,289.57,288.28,288.34,33462.0,268.1151,268.2355,267.0406,267.0961,33462.0
2020-07-10 11:30:00,288.26,289.3,288.06,289.22,21771.0,267.022,267.9854,266.8368,267.9113,21771.0
2020-07-10 11:40:00,289.33,290.0,289.18,289.62,19401.0,268.0132,268.6338,267.8742,268.2818,19401.0
2020-07-10 11:50:00,289.66,290.09,289.52,290.04,15063.0,268.3189,268.7172,268.1892,268.6709,15063.0
2020-07-10 12:00:00,289.87,290.19,289.47,290.06,15168.0,268.5134,268.8098,268.1429,268.6894,15168.0
2020-07-10 12:10:00,290.18,290.42,289.51,289.63,18850.0,268.8006,269.0229,268.1799,268.2911,18850.0
2020-07-10 12:20:00,289.67,289.69,289.09,289.13,18094.0,268.3281,268.3467,267.7909,267.8279,18094.0
2020-07-10 12:30:00,289.2,289.8,289.15,289.47,14378.0,267.8928,268.4486,267.8465,268.1429,14378.0
2020-07-10 12:40:00,289.48,290.2,289.01,290.07,20313.0,268.1521,268.8191,267.7168,268.6987,20313.0
2020-07-10 12:50:00,290.02,290.72,289.99,290.61,10858.0,268.6524,269.3008,268.6246,269.1989,10858.0
2020-07-10 13:00:00,290.56,290.9,290.39,290.75,16379.0,269.1526,269.4675,268.9951,269.3286,16379.0
2020-07-10 13:10:00,290.7,290.73,290.01,290.06,21725.0,269.2823,269.3101,268.6431,268.6894,21725.0
2020-07-10 13:20:00,290.12,290.99,289.94,290.99,116399.0,268.745,269.5509,268.5783,269.5509,116399.0
2020-07-10 13:30:00,290.87,291.22,290.67,291.19,10428.0,269.4397,269.7639,269.2545,269.7362,10428.0
2020-07-10 13:40:00,291.13,291.63,291.06,291.55,16966.0,269.6806,270.1437,269.6157,270.0696,16966.0
2020-07-10 13:50:00,291.56,291.95,291.56,291.81,17984.0,270.0789,270.4402,270.0789,270.3105,17984.0
2020-07-10 14:00:00,291.81,292.3,291.75,292.04,18036.0,270.3105,270.7644,270.2549,270.5235,18036.0
2020-07-10 14:10:00,291.97,291.97,291.15,291.46,19183.0,270.4587,270.4587,269.6991,269.9863,19183.0
2020-07-10 14:20:00,291.38,291.44,291.14,291.4,12312.0,269.9122,269.9677,269.6898,269.9307,12312.0
2020-07-10 14:30:00,291.29,291.94,291.28,291.84,12277.0,269.8288,270.4309,269.8195,270.3383,12277.0
2020-07-10 14:40:00,291.89,291.92,291.43,291.71,30766.0,270.3846,270.4124,269.9585,270.2178,30766.0
2020-07-10 14:50:00,291.69,291.93,291.53,291.88,20163.0,270.1993,270.4216,270.0511,270.3753,20163.0
2020-07-10 15:00:00,291.88,291.97,291.56,291.83,35009.0,270.3753,270.4587,270.0789,270.329,35009.0
2020-07-10 15:10:00,291.75,292.16,291.64,292.16,44334.0,270.2549,270.6347,270.153,270.6347,44334.0
2020-07-10 15:20:00,292.2,292.25,291.46,291.63,42109.0,270.6717,270.7181,269.9863,270.1437,42109.0
2020-07-10 15:30:00,291.59,291.93,291.29,291.46,39761.0,270.1067,270.4216,269.8288,269.9863,39761.0
2020-07-10 15:40:00,291.46,291.62,290.8,291.53,60000.0,269.9863,270.1345,269.3749,270.0511,60000.0
2020-07-10 15:50:00,291.61,292.11,291.17,291.24,252922.0,270.1252,270.5884,269.7176,269.7825,252922.0
2020-07-13 09:30:00,292.09,297.29,291.77,296.68,123087.0,270.5699,275.3867,270.2734,274.8217,123087.0
2020-07-13 09:40:00,296.85,297.88,296.53,297.73,49206.0,274.9792,275.9333,274.6827,275.7943,49206.0
2020-07-13 09:50:00,297.64,297.64,294.33,294.34,79400.0,275.7109,275.7109,272.6448,272.6541,79400.0
2020-07-13 10:00:00,294.55,296.41,294.36,296.41,103795.0,272.8486,274.5716,272.6726,274.5716,103795.0
2020-07-13 10:10:00,296.33,297.78,296.18,297.35,62952.0,274.4975,275.8406,274.3585,275.4423,62952.0
2020-07-13 10:20:00,297.37,297.96,297.07,297.91,54741.0,275.4608,276.0074,275.1829,275.9611,54741.0
2020-07-13 10:30:00,297.86,298.53,297.86,298.2,95748.0,275.9147,276.5354,275.9147,276.2297,95748.0
2020-07-13 10:40:00,298.19,298.95,298.06,298.84,26890.0,276.2204,276.9244,276.1,276.8225,26890.0
2020-07-13 10:50:00,298.86,299.66,298.33,299.66,31832.0,276.8411,277.5821,276.3501,277.5821,31832.0
2020-07-13 11:00:00,299.6,299.92,299.4,299.44,23585.0,277.5265,277.823,277.3413,277.3783,23585.0
2020-07-13 11:10:00,299.52,299.66,299.11,299.38,19144.0,277.4524,277.5821,277.0726,277.3228,19144.0
2020-07-13 11:20:00,299.34,299.96,298.81,299.6,34924.0,277.2857,277.86,276.7947,277.5265,34924.0
2020-07-13 11:30:00,299.55,299.64,298.54,298.96,33094.0,277.4802,277.5636,276.5446,276.9337,33094.0
2020-07-13 11:40:00,298.9,299.86,298.88,299.09,58043.0,276.8781,277.7674,276.8596,277.0541,58043.0
2020-07-13 11:50:00,299.01,299.11,298.36,298.89,32485.0,276.98,277.0726,276.3779,276.8689,32485.0
2020-07-13 12:00:00,298.96,299.4,298.76,299.28,26394.0,276.9337,277.3413,276.7484,277.2301,26394.0
2020-07-13 12:10:00,299.24,299.96,298.72,299.92,33353.0,277.1931,277.86,276.7114,277.823,33353.0
2020-07-13 12:20:00,299.91,300.6,299.81,300.57,44248.0,277.8137,278.4529,277.7211,278.4251,44248.0
2020-07-13 12:30:00,300.6,300.76,300.14,300.69,51512.0,278.4529,278.6011,278.0268,278.5362,51512.0
2020-07-13 12:40:00,300.65,301.22,300.52,301.15,40067.0,278.4992,279.0272,278.3788,278.9623,40067.0
2020-07-13 12:50:00,301.21,301.28,300.64,301.23,25870.0,279.0179,279.0828,278.4899,279.0364,25870.0
2020-07-13 13:00:00,301.28,301.61,301.03,301.19,39253.0,279.0828,279.3885,278.8512,278.9994,39253.0
2020-07-13 13:10:00,301.32,302.41,301.22,302.16,41139.0,279.1198,280.1295,279.0272,279.8979,41139.0
2020-07-13 13:20:00,302.19,302.49,301.84,302.17,39074.0,279.9257,280.2036,279.6015,279.9072,39074.0
2020-07-13 13:30:00,302.13,303.48,302.13,302.85,54528.0,279.8701,281.1207,279.8701,280.5371,54528.0
2020-07-13 13:40:00,302.87,303.46,302.87,303.16,41644.0,280.5556,281.1022,280.5556,280.8243,41644.0
2020-07-13 13:50:00,303.13,303.63,302.94,303.1,58187.0,280.7965,281.2596,280.6205,280.7687,58187.0
2020-07-13 14:00:00,303.11,303.29,301.82,302.0,57518.0,280.7779,280.9447,279.583,279.7497,57518.0
2020-07-13 14:10:00,302.1,302.83,301.7,302.81,46774.0,279.8424,280.5186,279.4718,280.5,46774.0
2020-07-13 14:20:00,302.84,303.11,302.1,302.82,68116.0,280.5278,280.7779,279.8424,280.5093,68116.0
2020-07-13 14:30:00,302.67,303.35,302.46,303.31,54446.0,280.3704,281.0003,280.1758,280.9632,54446.0
2020-07-13 14:40:00,303.32,304.41,303.2,304.36,66429.0,280.9725,281.9822,280.8613,281.9358,66429.0
2020-07-13 14:50:00,304.3,304.52,302.92,303.47,59346.0,281.8803,282.0841,280.6019,281.1114,59346.0
2020-07-13 15:00:00,303.55,303.55,301.11,301.13,68656.0,281.1855,281.1855,278.9253,278.9438,68656.0
2020-07-13 15:10:00,301.13,301.67,301.06,301.31,77483.0,278.9438,279.444,278.879,279.1106,77483.0
2020-07-13 15:20:00,301.34,302.07,301.23,301.75,73181.0,279.1383,279.8146,279.0364,279.5181,73181.0
2020-07-13 15:30:00,301.68,301.81,299.48,299.88,103705.0,279.4533,279.5737,277.4154,277.7859,103705.0
2020-07-13 15:40:00,299.96,301.36,299.74,299.84,151839.0,277.86,279.1569,277.6562,277.7489,151839.0
2020-07-13 15:50:00,299.76,300.56,299.0,299.97,437502.0,277.6748,278.4158,276.9707,277.8693,437502.0
2020-07-14 09:30:00,297.81,300.67,296.71,300.52,114396.0,275.8684,278.5177,274.8495,278.3788,114396.0
2020-07-14 09:40:00,300.52,301.1,299.71,300.17,46838.0,278.3788,278.916,277.6284,278.0545,46838.0
2020-07-14 09:50:00,300.13,302.5,299.73,302.17,67134.0,278.0175,280.2129,277.647,279.9072,67134.0
2020-07-14 10:00:00,302.21,302.22,300.14,300.31,51287.0,279.9442,279.9535,278.0268,278.1842,51287.0
2020-07-14 10:10:00,300.38,301.44,299.96,300.17,47118.0,278.2491,279.231,277.86,278.0545,47118.0
2020-07-14 10:20:00,299.87,301.4,299.44,300.78,49114.0,277.7766,279.1939,277.3783,278.6196,49114.0
2020-07-14 10:30:00,300.84,302.0,300.28,300.28,33362.0,278.6752,279.7497,278.1564,278.1564,33362.0
2020-07-14 10:40:00,300.4,301.4,300.3,301.16,34274.0,278.2676,279.1939,278.175,278.9716,34274.0
2020-07-14 10:50:00,301.08,302.29,301.08,301.47,23628.0,278.8975,280.0184,278.8975,279.2588,23628.0
2020-07-14 11:00:00,301.37,302.19,300.23,301.89,46083.0,279.1661,279.9257,278.1101,279.6478,46083.0
2020-07-14 11:10:00,301.97,302.72,301.65,302.7,37483.0,279.7219,280.4167,279.4255,280.3981,37483.0
2020-07-14 11:20:00,302.68,303.48,302.2,303.3,55722.0,280.3796,281.1207,279.935,280.9539,55722.0
2020-07-14 11:30:00,303.22,304.39,302.98,303.59,96814.0,280.8798,281.9636,280.6575,281.2226,96814.0
2020-07-14 11:40:00,303.58,304.99,303.56,304.8,53036.0,281.2133,282.5194,281.1948,282.3434,53036.0
2020-07-14 11:50:00,304.8,305.37,304.46,304.74,102823.0,282.3434,282.8714,282.0285,282.2878,102823.0
2020-07-14 12:00:00,304.68,304.71,303.22,303.5,47265.0,282.2323,282.2601,280.8798,281.1392,47265.0
2020-07-14 12:10:00,303.52,304.5,303.5,304.4,37638.0,281.1577,282.0655,281.1392,281.9729,37638.0
2020-07-14 12:20:00,304.4,305.01,304.16,304.39,52280.0,281.9729,282.538,281.7506,281.9636,52280.0
2020-07-14 12:30:00,304.43,304.61,304.13,304.42,22020.0,282.0007,282.1674,281.7228,281.9914,22020.0
2020-07-14 12:40:00,304.45,305.07,303.73,304.92,33760.0,282.0192,282.5935,281.3523,282.4546,33760.0
2020-07-14 12:50:00,304.82,304.96,304.2,304.85,41334.0,282.362,282.4916,281.7876,282.3897,41334.0
2020-07-14 13:00:00,304.8,305.04,304.24,304.36,59901.0,282.3434,282.5657,281.8247,281.9358,59901.0
2020-07-14 13:10:00,304.4,305.24,304.37,305.1,34115.0,281.9729,282.751,281.9451,282.6213,34115.0
2020-07-14 13:20:00,305.1,305.96,305.06,305.92,44916.0,282.6213,283.418,282.5843,283.3809,44916.0
2020-07-14 13:30:00,305.79,306.86,305.7,306.8,47247.0,283.2605,284.2517,283.1771,284.1961,47247.0
2020-07-14 13:40:00,306.78,306.79,306.09,306.71,40249.0,284.1775,284.1868,283.5384,284.1127,40249.0
2020-07-14 13:50:00,306.54,307.27,306.54,307.03,94872.0,283.9552,284.6314,283.9552,284.4091,94872.0
2020-07-14 14:00:00,306.88,307.8,306.59,307.04,62723.0,284.2702,285.1224,284.0015,284.4184,62723.0
2020-07-14 14:10:00,307.07,307.9,306.7,307.7,39547.0,284.4462,285.215,284.1034,285.0298,39547.0
2020-07-14 14:20:00,307.75,308.18,307.44,307.7,48332.0,285.0761,285.4744,284.7889,285.0298,48332.0
2020-07-14 14:30:00,307.75,308.55,307.64,308.38,70095.0,285.0761,285.8171,284.9742,285.6597,70095.0
2020-07-14 14:40:00,308.5,309.0,307.79,307.95,45388.0,285.7708,286.234,285.1131,285.2613,45388.0
2020-07-14 14:50:00,307.89,309.24,307.79,308.95,57639.0,285.2058,286.4563,285.1131,286.1877,57639.0
2020-07-14 15:00:00,309.05,309.43,307.6,307.72,97496.0,286.2803,286.6323,284.9371,285.0483,97496.0
2020-07-14 15:10:00,307.7,307.72,306.13,306.19,75766.0,285.0298,285.0483,283.5754,283.631,75766.0
2020-07-14 15:20:00,306.25,307.66,306.12,307.18,75673.0,283.6866,284.9927,283.5662,284.5481,75673.0
2020-07-14 15:30:00,307.24,307.68,306.94,307.42,80802.0,284.6037,285.0112,284.3258,284.7704,80802.0
2020-07-14 15:40:00,307.42,309.22,307.38,308.99,141146.0,284.7704,286.4378,284.7333,286.2247,141146.0
2020-07-14 15:50:00,309.05,309.74,308.52,308.53,262089.0,286.2803,286.9195,285.7893,285.7986,262089.0
2020-07-15 09:30:00,301.12,305.0,300.01,302.9,338519.0,278.9346,282.5287,277.9063,280.5834,338519.0
2020-07-15 09:40:00,302.94,306.54,302.94,306.12,193514.0,280.6205,283.9552,280.6205,283.5662,193514.0
2020-07-15 09:50:00,306.22,308.24,305.25,306.88,125710.0,283.6588,285.53,282.7603,284.2702,125710.0
2020-07-15 10:00:00,307.14,308.65,306.46,307.26,98850.0,284.511,285.9098,283.8811,284.6222,98850.0
2020-07-15 10:10:00,307.26,309.71,306.62,309.15,119495.0,284.6222,286.8917,284.0293,286.3729,119495.0
2020-07-15 10:20:00,309.15,310.69,309.04,310.45,134425.0,286.3729,287.7995,286.271,287.5772,134425.0
2020-07-15 10:30:00,310.52,310.69,309.42,310.49,92534.0,287.642,287.7995,286.623,287.6142,92534.0
2020-07-15 10:40:00,310.57,310.69,309.12,309.92,83545.0,287.6883,287.7995,286.3451,287.0862,83545.0
2020-07-15 10:50:00,309.87,310.4,309.55,310.11,63707.0,287.0399,287.5308,286.7435,287.2622,63707.0
2020-07-15 11:00:00,310.17,310.4,306.2,306.2,76955.0,287.3178,287.5308,283.6403,283.6403,76955.0
2020-07-15 11:10:00,306.19,306.54,305.26,305.88,60377.0,283.631,283.9552,282.7695,283.3439,60377.0
2020-07-15 11:20:00,305.83,308.23,305.17,307.96,50234.0,283.2975,285.5207,282.6862,285.2706,50234.0
2020-07-15 11:30:00,307.95,307.97,304.89,304.99,44464.0,285.2613,285.2799,282.4268,282.5194,44464.0
2020-07-15 11:40:00,304.9,306.84,304.13,304.13,42389.0,282.4361,284.2331,281.7228,281.7228,42389.0
2020-07-15 11:50:00,304.09,304.29,303.26,303.32,55155.0,281.6857,281.871,280.9169,280.9725,55155.0
2020-07-15 12:00:00,303.38,303.84,302.94,303.64,47127.0,281.028,281.4542,280.6205,281.2689,47127.0
2020-07-15 12:10:00,303.41,303.41,302.38,303.1,53621.0,281.0558,281.0558,280.1017,280.7687,53621.0
2020-07-15 12:20:00,303.13,304.04,303.07,303.59,60628.0,280.7965,281.6394,280.7409,281.2226,60628.0
2020-07-15 12:30:00,303.59,303.59,302.39,302.51,49312.0,281.2226,281.2226,280.111,280.2221,49312.0
2020-07-15 12:40:00,302.51,303.2,301.92,303.0,64309.0,280.2221,280.8613,279.6756,280.676,64309.0
2020-07-15 12:50:00,303.0,303.28,302.6,302.6,34884.0,280.676,280.9354,280.3055,280.3055,34884.0
2020-07-15 13:00:00,302.58,302.65,301.47,302.56,69338.0,280.287,280.3518,279.2588,280.2685,69338.0
2020-07-15 13:10:00,302.54,302.74,301.34,301.56,42136.0,280.2499,280.4352,279.1383,279.3421,42136.0
2020-07-15 13:20:00,301.66,301.77,301.12,301.61,29986.0,279.4348,279.5367,278.9346,279.3885,29986.0
2020-07-15 13:30:00,301.47,302.5,301.41,302.16,54954.0,279.2588,280.2129,279.2032,279.8979,54954.0
2020-07-15 13:40:00,302.0,302.55,300.47,300.54,91819.0,279.7497,280.2592,278.3324,278.3973,91819.0
2020-07-15 13:50:00,300.6,300.97,298.66,299.32,120417.0,278.4529,278.7956,276.6558,277.2672,120417.0
2020-07-15 14:00:00,299.34,300.57,298.95,300.5,82781.0,277.2857,278.4251,276.9244,278.3602,82781.0
2020-07-15 14:10:00,300.5,301.59,300.2,300.97,70142.0,278.3602,279.3699,278.0823,278.7956,70142.0
2020-07-15 14:20:00,300.92,301.92,300.91,301.42,41752.0,278.7493,279.6756,278.74,279.2125,41752.0
2020-07-15 14:30:00,301.38,301.54,300.81,300.99,29721.0,279.1754,279.3236,278.6474,278.8141,29721.0
2020-07-15 14:40:00,300.92,301.74,300.77,300.77,41480.0,278.7493,279.5089,278.6103,278.6103,41480.0
2020-07-15 14:50:00,300.62,300.65,299.84,299.99,58871.0,278.4714,278.4992,277.7489,277.8878,58871.0
2020-07-15 15:00:00,300.0,301.12,299.95,300.43,60970.0,277.8971,278.9346,277.8508,278.2954,60970.0
2020-07-15 15:10:00,300.43,301.0,299.75,300.9,75391.0,278.2954,278.8234,277.6655,278.7308,75391.0
2020-07-15 15:20:00,300.9,301.65,300.55,301.26,76620.0,278.7308,279.4255,278.4065,279.0642,76620.0
2020-07-15 15:30:00,301.26,303.43,301.25,302.19,115358.0,279.0642,281.0744,279.055,279.9257,115358.0
2020-07-15 15:40:00,302.17,304.5,302.03,304.34,149115.0,279.9072,282.0655,279.7775,281.9173,149115.0
2020-07-15 15:50:00,304.32,304.75,303.3,303.98,283266.0,281.8988,282.2971,280.9539,281.5838,283266.0
2020-07-16 09:30:00,305.01,307.9,303.16,307.74,177350.0,282.538,285.215,280.8243,285.0668,177350.0
2020-07-16 09:40:00,307.8,310.49,307.42,310.31,130908.0,285.1224,287.6142,284.7704,287.4475,130908.0
2020-07-16 09:50:00,310.38,310.85,308.19,308.51,97482.0,287.5123,287.9477,285.4837,285.7801,97482.0
2020-07-16 10:00:00,308.63,310.0,308.62,309.49,76831.0,285.8912,287.1603,285.882,286.6879,76831.0
2020-07-16 10:10:00,309.49,310.04,309.39,309.98,76941.0,286.6879,287.1974,286.5952,287.1418,76941.0
2020-07-16 10:20:00,309.91,310.0,308.29,308.67,53493.0,287.0769,287.1603,285.5763,285.9283,53493.0
2020-07-16 10:30:00,308.59,308.83,307.59,308.44,48976.0,285.8542,286.0765,284.9279,285.7152,48976.0
2020-07-16 10:40:00,308.35,309.67,308.35,309.55,38271.0,285.6319,286.8546,285.6319,286.7435,38271.0
2020-07-16 10:50:00,309.45,310.0,308.72,309.0,78071.0,286.6508,287.1603,285.9746,286.234,78071.0
2020-07-16 11:00:00,308.91,308.95,308.0,308.93,71180.0,286.1506,286.1877,285.3077,286.1691,71180.0
2020-07-16 11:10:00,308.91,309.41,308.11,308.86,74341.0,286.1506,286.6138,285.4096,286.1043,74341.0
2020-07-16 11:20:00,308.91,309.05,308.35,308.73,69292.0,286.1506,286.2803,285.6319,285.9839,69292.0
2020-07-16 11:30:00,308.82,308.99,308.28,308.4,28784.0,286.0672,286.2247,285.567,285.6782,28784.0
2020-07-16 11:40:00,308.47,308.57,307.44,307.64,40277.0,285.743,285.8357,284.7889,284.9742,40277.0
2020-07-16 11:50:00,307.75,308.46,307.75,308.1,46304.0,285.0761,285.7338,285.0761,285.4003,46304.0
2020-07-16 12:00:00,308.01,308.08,307.2,307.37,44522.0,285.3169,285.3818,284.5666,284.7241,44522.0
2020-07-16 12:10:00,307.29,307.68,306.82,307.33,49593.0,284.65,285.0112,284.2146,284.687,49593.0
2020-07-16 12:20:00,307.3,307.48,306.82,307.22,27198.0,284.6592,284.826,284.2146,284.5851,27198.0
2020-07-16 12:30:00,307.3,307.55,306.99,307.17,28087.0,284.6592,284.8908,284.3721,284.5388,28087.0
2020-07-16 12:40:00,307.14,307.83,306.68,306.83,53254.0,284.511,285.1502,284.0849,284.2239,53254.0
2020-07-16 12:50:00,306.78,307.17,306.51,306.63,31644.0,284.1775,284.5388,283.9274,284.0386,31644.0
2020-07-16 13:00:00,306.63,307.57,306.63,307.46,52540.0,284.0386,284.9093,284.0386,284.8074,52540.0
2020-07-16 13:10:00,307.42,307.85,307.09,307.24,34529.0,284.7704,285.1687,284.4647,284.6037,34529.0
2020-07-16 13:20:00,307.26,307.64,307.21,307.47,45601.0,284.6222,284.9742,284.5759,284.8167,45601.0
2020-07-16 13:30:00,307.5,307.7,306.99,307.53,47961.0,284.8445,285.0298,284.3721,284.8723,47961.0
2020-07-16 13:40:00,307.58,307.69,307.16,307.44,31006.0,284.9186,285.0205,284.5295,284.7889,31006.0
2020-07-16 13:50:00,307.52,307.59,306.02,306.41,34805.0,284.863,284.9279,283.4735,283.8348,34805.0
2020-07-16 14:00:00,306.41,306.93,306.0,306.62,52445.0,283.8348,284.3165,283.455,284.0293,52445.0
2020-07-16 14:10:00,306.59,306.81,306.01,306.08,25601.0,284.0015,284.2053,283.4643,283.5291,25601.0
2020-07-16 14:20:00,306.19,306.43,305.87,305.93,27487.0,283.631,283.8533,283.3346,283.3902,27487.0
2020-07-16 14:30:00,305.92,306.24,305.5,305.67,29683.0,283.3809,283.6773,282.9919,283.1493,29683.0
2020-07-16 14:40:00,305.64,306.22,305.53,305.67,46859.0,283.1215,283.6588,283.0196,283.1493,46859.0
2020-07-16 14:50:00,305.72,305.77,304.65,304.82,45478.0,283.1956,283.242,282.2045,282.362,45478.0
2020-07-16 15:00:00,304.9,305.99,304.72,305.81,117625.0,282.4361,283.4457,282.2693,283.279,117625.0
2020-07-16 15:10:00,305.85,307.69,305.85,307.44,83167.0,283.3161,285.0205,283.3161,284.7889,83167.0
2020-07-16 15:20:00,307.36,307.78,307.01,307.67,80301.0,284.7148,285.1039,284.3906,285.002,80301.0
2020-07-16 15:30:00,307.64,307.91,307.07,307.59,98121.0,284.9742,285.2243,284.4462,284.9279,98121.0
2020-07-16 15:40:00,307.59,307.78,307.29,307.45,158659.0,284.9279,285.1039,284.65,284.7982,158659.0
2020-07-16 15:50:00,307.45,307.59,306.56,307.22,241013.0,284.7982,284.9279,283.9738,284.5851,241013.0
2020-07-17 09:30:00,309.09,309.09,307.49,307.69,227236.0,286.3174,286.3174,284.8352,285.0205,227236.0
2020-07-17 09:40:00,307.63,308.8,307.0,307.86,41031.0,284.9649,286.0487,284.3813,285.178,41031.0
2020-07-17 09:50:00,307.96,308.5,307.02,307.44,29394.0,285.2706,285.7708,284.3999,284.7889,29394.0
2020-07-17 10:00:00,307.33,307.91,306.25,306.35,41154.0,284.687,285.2243,283.6866,283.7792,41154.0
2020-07-17 10:10:00,306.36,308.39,306.25,307.92,29094.0,283.7885,285.6689,283.6866,285.2336,29094.0
2020-07-17 10:20:00,307.92,309.42,307.8,309.42,59145.0,285.2336,286.623,285.1224,286.623,59145.0
2020-07-17 10:30:00,309.3,310.54,308.44,310.52,53962.0,286.5119,287.6605,285.7152,287.642,53962.0
2020-07-17 10:40:00,310.38,310.97,309.62,309.62,37751.0,287.5123,288.0588,286.8083,286.8083,37751.0
2020-07-17 10:50:00,309.57,309.87,309.02,309.35,42972.0,286.762,287.0399,286.2525,286.5582,42972.0
2020-07-17 11:00:00,309.39,309.61,308.74,308.98,25961.0,286.5952,286.799,285.9931,286.2155,25961.0
2020-07-17 11:10:00,309.01,309.04,307.89,308.01,30654.0,286.2432,286.271,285.2058,285.3169,30654.0
2020-07-17 11:20:00,308.06,308.13,307.71,307.97,25766.0,285.3632,285.4281,285.039,285.2799,25766.0
2020-07-17 11:30:00,308.01,308.05,307.05,307.96,38261.0,285.3169,285.354,284.4277,285.2706,38261.0
2020-07-17 11:40:00,307.91,308.11,307.43,307.54,29267.0,285.2243,285.4096,284.7797,284.8816,29267.0
2020-07-17 11:50:00,307.44,308.19,307.4,308.09,63347.0,284.7889,285.4837,284.7519,285.391,63347.0
2020-07-17 12:00:00,308.07,308.15,307.6,307.61,25752.0,285.3725,285.4466,284.9371,284.9464,25752.0
2020-07-17 12:10:00,307.73,308.49,307.46,308.3,34771.0,285.0576,285.7616,284.8074,285.5856,34771.0
2020-07-17 12:20:00,308.18,308.42,307.67,307.67,31146.0,285.4744,285.6967,285.002,285.002,31146.0
2020-07-17 12:30:00,307.71,307.99,307.5,307.93,14685.0,285.039,285.2984,284.8445,285.2428,14685.0
2020-07-17 12:40:00,307.9,308.26,307.71,308.2,13109.0,285.215,285.5485,285.039,285.4929,13109.0
2020-07-17 12:50:00,308.14,308.16,307.76,307.76,15857.0,285.4373,285.4559,285.0853,285.0853,15857.0
2020-07-17 13:00:00,307.75,308.03,307.61,307.87,17214.0,285.0761,285.3354,284.9464,285.1872,17214.0
2020-07-17 13:10:00,307.89,307.94,306.83,307.08,27858.0,285.2058,285.2521,284.2239,284.4554,27858.0
2020-07-17 13:20:00,307.06,307.93,306.99,307.81,27997.0,284.4369,285.2428,284.3721,285.1317,27997.0
2020-07-17 13:30:00,307.9,308.01,307.5,307.56,40225.0,285.215,285.3169,284.8445,284.9001,40225.0
2020-07-17 13:40:00,307.57,308.17,307.44,308.17,25179.0,284.9093,285.4651,284.7889,285.4651,25179.0
2020-07-17 13:50:00,308.15,308.25,307.77,307.97,22190.0,285.4466,285.5392,285.0946,285.2799,22190.0
2020-07-17 14:00:00,307.99,308.26,307.88,308.19,27691.0,285.2984,285.5485,285.1965,285.4837,27691.0
2020-07-17 14:10:00,308.19,308.41,308.06,308.32,25901.0,285.4837,285.6875,285.3632,285.6041,25901.0
2020-07-17 14:20:00,308.26,308.32,307.96,308.15,26862.0,285.5485,285.6041,285.2706,285.4466,26862.0
2020-07-17 14:30:00,308.13,308.13,307.53,307.55,19888.0,285.4281,285.4281,284.8723,284.8908,19888.0
2020-07-17 14:40:00,307.53,307.68,307.05,307.18,35500.0,284.8723,285.0112,284.4277,284.5481,35500.0
2020-07-17 14:50:00,307.15,307.81,307.08,307.36,23623.0,284.5203,285.1317,284.4554,284.7148,23623.0
2020-07-17 15:00:00,307.36,307.63,306.89,307.13,33880.0,284.7148,284.9649,284.2794,284.5018,33880.0
2020-07-17 15:10:00,307.08,307.08,306.39,306.79,31540.0,284.4554,284.4554,283.8163,284.1868,31540.0
2020-07-17 15:20:00,306.77,307.38,306.44,307.26,38902.0,284.1683,284.7333,283.8626,284.6222,38902.0
2020-07-17 15:30:00,307.24,307.92,307.05,307.8,65939.0,284.6037,285.2336,284.4277,285.1224,65939.0
2020-07-17 15:40:00,307.81,307.83,307.02,307.06,60024.0,285.1317,285.1502,284.3999,284.4369,60024.0
2020-07-17 15:50:00,307.19,307.63,306.31,306.51,208597.0,284.5573,284.9649,283.7422,283.9274,208597.0
2020-07-20 09:30:00,306.79,308.6,306.25,307.4,110391.0,284.1868,285.8635,283.6866,284.7519,110391.0
2020-07-20 09:40:00,307.44,307.52,304.01,304.01,61788.0,284.7889,284.863,281.6116,281.6116,61788.0
2020-07-20 09:50:00,304.3,304.83,302.46,302.57,57875.0,281.8803,282.3712,280.1758,280.2777,57875.0
2020-07-20 10:00:00,302.58,303.49,302.38,303.37,54156.0,280.287,281.1299,280.1017,281.0188,54156.0
2020-07-20 10:10:00,303.45,303.76,303.18,303.69,26624.0,281.0929,281.38,280.8428,281.3152,26624.0
2020-07-20 10:20:00,303.79,304.0,303.07,303.28,37604.0,281.4078,281.6024,280.7409,280.9354,37604.0
2020-07-20 10:30:00,303.28,304.46,303.11,304.27,29675.0,280.9354,282.0285,280.7779,281.8525,29675.0
2020-07-20 10:40:00,304.22,304.48,303.99,304.36,24646.0,281.8062,282.047,281.5931,281.9358,24646.0
2020-07-20 10:50:00,304.32,304.5,304.06,304.23,36422.0,281.8988,282.0655,281.6579,281.8154,36422.0
2020-07-20 11:00:00,304.22,304.69,304.05,304.58,28177.0,281.8062,282.2415,281.6487,282.1396,28177.0
2020-07-20 11:10:00,304.46,304.79,303.92,304.14,31670.0,282.0285,282.3342,281.5283,281.7321,31670.0
2020-07-20 11:20:00,304.13,304.13,303.48,303.83,27500.0,281.7228,281.7228,281.1207,281.4449,27500.0
2020-07-20 11:30:00,303.8,303.86,303.52,303.68,20283.0,281.4171,281.4727,281.1577,281.3059,20283.0
2020-07-20 11:40:00,303.81,303.89,303.38,303.89,25060.0,281.4264,281.5005,281.028,281.5005,25060.0
2020-07-20 11:50:00,303.87,304.04,303.43,303.52,21356.0,281.4819,281.6394,281.0744,281.1577,21356.0
2020-07-20 12:00:00,303.62,303.82,303.4,303.58,36262.0,281.2504,281.4356,281.0466,281.2133,36262.0
2020-07-20 12:10:00,303.62,304.08,303.61,304.08,10304.0,281.2504,281.6765,281.2411,281.6765,10304.0
2020-07-20 12:20:00,304.09,304.31,303.87,303.99,30804.0,281.6857,281.8895,281.4819,281.5931,30804.0
2020-07-20 12:30:00,303.99,304.54,303.98,304.31,14988.0,281.5931,282.1026,281.5838,281.8895,14988.0
2020-07-20 12:40:00,304.27,304.27,303.85,303.97,19668.0,281.8525,281.8525,281.4634,281.5746,19668.0
2020-07-20 12:50:00,303.96,304.32,303.96,304.1,15080.0,281.5653,281.8988,281.5653,281.695,15080.0
2020-07-20 13:00:00,304.05,304.23,303.55,303.92,25513.0,281.6487,281.8154,281.1855,281.5283,25513.0
2020-07-20 13:10:00,303.97,304.02,303.72,303.95,20939.0,281.5746,281.6209,281.343,281.556,20939.0
2020-07-20 13:20:00,303.97,304.13,303.72,304.04,16414.0,281.5746,281.7228,281.343,281.6394,16414.0
2020-07-20 13:30:00,304.08,304.09,303.48,303.64,27913.0,281.6765,281.6857,281.1207,281.2689,27913.0
2020-07-20 13:40:00,303.69,304.39,303.69,304.39,26594.0,281.3152,281.9636,281.3152,281.9636,26594.0
2020-07-20 13:50:00,304.27,305.02,304.23,304.95,20781.0,281.8525,282.5472,281.8154,282.4824,20781.0
2020-07-20 14:00:00,304.92,304.94,304.13,304.19,21041.0,282.4546,282.4731,281.7228,281.7784,21041.0
2020-07-20 14:10:00,304.21,304.75,304.12,304.6,12516.0,281.7969,282.2971,281.7135,282.1582,12516.0
2020-07-20 14:20:00,304.55,304.61,304.18,304.23,12826.0,282.1118,282.1674,281.7691,281.8154,12826.0
2020-07-20 14:30:00,304.19,304.35,303.76,303.83,14985.0,281.7784,281.9266,281.38,281.4449,14985.0
2020-07-20 14:40:00,303.83,304.05,303.69,303.75,26306.0,281.4449,281.6487,281.3152,281.3708,26306.0
2020-07-20 14:50:00,303.84,303.87,303.47,303.76,40077.0,281.4542,281.4819,281.1114,281.38,40077.0
2020-07-20 15:00:00,303.75,304.58,303.72,304.34,36861.0,281.3708,282.1396,281.343,281.9173,36861.0
2020-07-20 15:10:00,304.36,304.54,303.94,304.5,27761.0,281.9358,282.1026,281.5468,282.0655,27761.0
2020-07-20 15:20:00,304.49,304.91,304.42,304.71,28350.0,282.0563,282.4453,281.9914,282.2601,28350.0
2020-07-20 15:30:00,304.73,305.78,304.64,305.69,47519.0,282.2786,283.2512,282.1952,283.1679,47519.0
2020-07-20 15:40:00,305.67,305.73,304.56,304.77,72004.0,283.1493,283.2049,282.1211,282.3156,72004.0
2020-07-20 15:50:00,304.78,304.99,303.3,303.35,183032.0,282.3249,282.5194,280.9539,281.0003,183032.0
2020-07-21 09:30:00,305.03,306.2,303.51,306.08,105242.0,282.5565,283.6403,281.1485,283.5291,105242.0
2020-07-21 09:40:00,306.16,306.39,305.1,306.25,27009.0,283.6032,283.8163,282.6213,283.6866,27009.0
2020-07-21 09:50:00,306.24,306.47,305.02,305.08,32076.0,283.6773,283.8904,282.5472,282.6028,32076.0
2020-07-21 10:00:00,305.24,306.0,304.61,305.87,52078.0,282.751,283.455,282.1674,283.3346,52078.0
2020-07-21 10:10:00,305.89,306.5,305.66,306.44,32079.0,283.3531,283.9182,283.1401,283.8626,32079.0
2020-07-21 10:20:00,306.5,306.8,305.01,305.03,32975.0,283.9182,284.1961,282.538,282.5565,32975.0
2020-07-21 10:30:00,305.07,306.0,304.65,305.76,21020.0,282.5935,283.455,282.2045,283.2327,21020.0
2020-07-21 10:40:00,305.62,305.8,305.0,305.79,20958.0,283.103,283.2697,282.5287,283.2605,20958.0
2020-07-21 10:50:00,305.74,306.63,305.67,306.57,27055.0,283.2142,284.0386,283.1493,283.983,27055.0
2020-07-21 11:00:00,306.58,307.0,305.99,306.2,31427.0,283.9923,284.3813,283.4457,283.6403,31427.0
2020-07-21 11:10:00,306.22,306.83,305.72,306.73,23011.0,283.6588,284.2239,283.1956,284.1312,23011.0
2020-07-21 11:20:00,306.66,306.96,305.6,305.65,27734.0,284.0664,284.3443,283.0845,283.1308,27734.0
2020-07-21 11:30:00,305.73,305.74,305.06,305.42,32248.0,283.2049,283.2142,282.5843,282.9177,32248.0
2020-07-21 11:40:00,305.5,306.5,305.5,305.95,23239.0,282.9919,283.9182,282.9919,283.4087,23239.0
2020-07-21 11:50:00,305.96,306.14,305.42,305.96,16875.0,283.418,283.5847,282.9177,283.418,16875.0
2020-07-21 12:00:00,305.94,306.11,305.64,305.69,15701.0,283.3994,283.5569,283.1215,283.1679,15701.0
2020-07-21 12:10:00,305.67,305.83,305.35,305.66,16129.0,283.1493,283.2975,282.8529,283.1401,16129.0
2020-07-21 12:20:00,305.66,306.4,305.58,306.34,22036.0,283.1401,283.8255,283.066,283.77,22036.0
2020-07-21 12:30:00,306.27,306.58,306.1,306.3,24968.0,283.7051,283.9923,283.5476,283.7329,24968.0
2020-07-21 12:40:00,306.27,306.88,306.25,306.44,17074.0,283.7051,284.2702,283.6866,283.8626,17074.0
2020-07-21 12:50:00,306.39,306.78,306.22,306.68,14129.0,283.8163,284.1775,283.6588,284.0849,14129.0
2020-07-21 13:00:00,306.68,306.81,306.4,306.76,15642.0,284.0849,284.2053,283.8255,284.159,15642.0
2020-07-21 13:10:00,306.78,306.85,306.44,306.61,18646.0,284.1775,284.2424,283.8626,284.0201,18646.0
2020-07-21 13:20:00,306.7,306.78,306.12,306.27,18316.0,284.1034,284.1775,283.5662,283.7051,18316.0
2020-07-21 13:30:00,306.22,306.51,306.06,306.51,15932.0,283.6588,283.9274,283.5106,283.9274,15932.0
2020-07-21 13:40:00,306.49,306.58,305.98,306.06,16707.0,283.9089,283.9923,283.4365,283.5106,16707.0
2020-07-21 13:50:00,306.02,306.04,305.27,305.27,23003.0,283.4735,283.4921,282.7788,282.7788,23003.0
2020-07-21 14:00:00,305.29,305.86,305.27,305.46,28748.0,282.7973,283.3253,282.7788,282.9548,28748.0
2020-07-21 14:10:00,305.42,305.42,304.52,304.52,29296.0,282.9177,282.9177,282.0841,282.0841,29296.0
2020-07-21 14:20:00,304.57,305.14,304.51,304.86,25757.0,282.1304,282.6584,282.0748,282.399,25757.0
2020-07-21 14:30:00,304.95,305.08,304.61,304.77,27764.0,282.4824,282.6028,282.1674,282.3156,27764.0
2020-07-21 14:40:00,304.78,305.27,304.77,305.27,17193.0,282.3249,282.7788,282.3156,282.7788,17193.0
2020-07-21 14:50:00,305.22,305.47,305.0,305.0,17720.0,282.7325,282.9641,282.5287,282.5287,17720.0
2020-07-21 15:00:00,304.99,305.3,304.73,304.74,17898.0,282.5194,282.8066,282.2786,282.2878,17898.0
2020-07-21 15:10:00,304.72,304.82,303.54,303.81,31154.0,282.2693,282.362,281.1763,281.4264,31154.0
2020-07-21 15:20:00,303.68,303.94,303.26,303.38,48805.0,281.3059,281.5468,280.9169,281.028,48805.0
2020-07-21 15:30:00,303.41,304.05,303.27,303.79,47189.0,281.0558,281.6487,280.9261,281.4078,47189.0
2020-07-21 15:40:00,303.74,304.24,303.5,304.11,51804.0,281.3615,281.8247,281.1392,281.7043,51804.0
2020-07-21 15:50:00,304.08,305.28,303.11,305.24,215906.0,281.6765,282.7881,280.7779,282.751,215906.0
2020-07-22 09:30:00,304.86,305.77,303.95,305.16,77892.0,282.399,283.242,281.556,282.6769,77892.0
2020-07-22 09:40:00,305.23,305.76,303.81,303.88,30143.0,282.7417,283.2327,281.4264,281.4912,30143.0
2020-07-22 09:50:00,303.83,303.93,302.51,302.63,38979.0,281.4449,281.5375,280.2221,280.3333,38979.0
2020-07-22 10:00:00,302.77,302.81,301.8,302.44,34438.0,280.463,280.5,279.5645,280.1573,34438.0
2020-07-22 10:10:00,302.54,302.78,302.05,302.63,23051.0,280.2499,280.4723,279.796,280.3333,23051.0
2020-07-22 10:20:00,302.62,302.79,302.01,302.62,16867.0,280.324,280.4815,279.759,280.324,16867.0
2020-07-22 10:30:00,302.76,303.3,302.5,302.69,16222.0,280.4537,280.9539,280.2129,280.3889,16222.0
2020-07-22 10:40:00,302.59,302.96,302.11,302.5,22789.0,280.2962,280.639,279.8516,280.2129,22789.0
2020-07-22 10:50:00,302.33,303.13,302.14,303.13,27203.0,280.0554,280.7965,279.8794,280.7965,27203.0
2020-07-22 11:00:00,303.1,304.28,303.07,303.57,32124.0,280.7687,281.8617,280.7409,281.204,32124.0
2020-07-22 11:10:00,303.49,304.4,303.36,304.26,32007.0,281.1299,281.9729,281.0095,281.8432,32007.0
2020-07-22 11:20:00,304.28,304.83,304.27,304.56,26155.0,281.8617,282.3712,281.8525,282.1211,26155.0
2020-07-22 11:30:00,304.57,304.71,304.09,304.44,17207.0,282.1304,282.2601,281.6857,282.0099,17207.0
2020-07-22 11:40:00,304.54,304.75,304.42,304.43,8887.0,282.1026,282.2971,281.9914,282.0007,8887.0
2020-07-22 11:50:00,304.5,304.64,304.2,304.58,12502.0,282.0655,282.1952,281.7876,282.1396,12502.0
2020-07-22 12:00:00,304.67,305.0,304.19,304.8,18827.0,282.223,282.5287,281.7784,282.3434,18827.0
2020-07-22 12:10:00,304.85,305.93,304.85,305.68,23704.0,282.3897,283.3902,282.3897,283.1586,23704.0
2020-07-22 12:20:00,305.7,305.72,305.01,305.06,17236.0,283.1771,283.1956,282.538,282.5843,17236.0
2020-07-22 12:30:00,304.94,305.12,304.63,304.64,14071.0,282.4731,282.6398,282.1859,282.1952,14071.0
2020-07-22 12:40:00,304.71,305.15,304.57,305.15,15449.0,282.2601,282.6676,282.1304,282.6676,15449.0
2020-07-22 12:50:00,305.21,305.34,304.93,305.13,13108.0,282.7232,282.8436,282.4638,282.6491,13108.0
2020-07-22 13:00:00,305.21,305.91,305.09,305.89,19657.0,282.7232,283.3716,282.6121,283.3531,19657.0
2020-07-22 13:10:00,305.78,306.4,305.78,306.33,20930.0,283.2512,283.8255,283.2512,283.7607,20930.0
2020-07-22 13:20:00,306.31,306.39,305.98,306.1,15388.0,283.7422,283.8163,283.4365,283.5476,15388.0
2020-07-22 13:30:00,306.06,306.07,305.52,305.72,13707.0,283.5106,283.5199,283.0104,283.1956,13707.0
2020-07-22 13:40:00,305.71,305.71,304.74,304.98,27176.0,283.1864,283.1864,282.2878,282.5102,27176.0
2020-07-22 13:50:00,305.0,305.0,304.22,304.23,16700.0,282.5287,282.5287,281.8062,281.8154,16700.0
2020-07-22 14:00:00,304.26,304.81,304.26,304.42,10402.0,281.8432,282.3527,281.8432,281.9914,10402.0
2020-07-22 14:10:00,304.51,304.74,304.2,304.74,14359.0,282.0748,282.2878,281.7876,282.2878,14359.0
2020-07-22 14:20:00,304.74,305.25,304.56,305.16,25754.0,282.2878,282.7603,282.1211,282.6769,25754.0
2020-07-22 14:30:00,305.11,305.47,304.82,305.38,25607.0,282.6306,282.9641,282.362,282.8807,25607.0
2020-07-22 14:40:00,305.41,305.44,305.07,305.16,11909.0,282.9085,282.9363,282.5935,282.6769,11909.0
2020-07-22 14:50:00,305.26,305.56,305.11,305.43,17478.0,282.7695,283.0474,282.6306,282.927,17478.0
2020-07-22 15:00:00,305.52,305.65,305.06,305.26,31126.0,283.0104,283.1308,282.5843,282.7695,31126.0
2020-07-22 15:10:00,305.29,305.92,305.1,305.65,32393.0,282.7973,283.3809,282.6213,283.1308,32393.0
2020-07-22 15:20:00,305.75,305.91,305.55,305.85,33512.0,283.2234,283.3716,283.0382,283.3161,33512.0
2020-07-22 15:30:00,305.84,306.09,305.37,305.76,38746.0,283.3068,283.5384,282.8714,283.2327,38746.0
2020-07-22 15:40:00,305.79,306.76,305.73,306.76,36308.0,283.2605,284.159,283.2049,284.159,36308.0
2020-07-22 15:50:00,306.73,306.91,306.27,306.82,109208.0,284.1312,284.298,283.7051,284.2146,109208.0
2020-07-23 09:30:00,308.2,308.29,305.37,305.8,69370.0,285.4929,285.5763,282.8714,283.2697,69370.0
2020-07-23 09:40:00,305.8,307.85,304.86,307.71,38317.0,283.2697,285.1687,282.399,285.039,38317.0
2020-07-23 09:50:00,307.73,308.06,307.21,307.7,18268.0,285.0576,285.3632,284.5759,285.0298,18268.0
2020-07-23 10:00:00,307.63,308.48,307.16,308.16,18118.0,284.9649,285.7523,284.5295,285.4559,18118.0
2020-07-23 10:10:00,308.01,308.17,307.0,307.11,16286.0,285.3169,285.4651,284.3813,284.4832,16286.0
2020-07-23 10:20:00,307.17,307.18,306.31,306.69,18991.0,284.5388,284.5481,283.7422,284.0942,18991.0
2020-07-23 10:30:00,306.75,306.8,306.25,306.62,18392.0,284.1498,284.1961,283.6866,284.0293,18392.0
2020-07-23 10:40:00,306.68,307.41,306.26,306.77,29075.0,284.0849,284.7611,283.6959,284.1683,29075.0
2020-07-23 10:50:00,306.73,307.28,306.11,306.21,15690.0,284.1312,284.6407,283.5569,283.6495,15690.0
2020-07-23 11:00:00,306.29,307.14,306.27,306.8,33899.0,283.7236,284.511,283.7051,284.1961,33899.0
2020-07-23 11:10:00,306.97,307.91,306.63,307.3,12974.0,284.3535,285.2243,284.0386,284.6592,12974.0
2020-07-23 11:20:00,307.41,308.33,307.24,307.88,24225.0,284.7611,285.6133,284.6037,285.1965,24225.0
2020-07-23 11:30:00,307.93,308.5,307.73,308.25,21487.0,285.2428,285.7708,285.0576,285.5392,21487.0
2020-07-23 11:40:00,308.16,308.41,307.73,307.79,21404.0,285.4559,285.6875,285.0576,285.1131,21404.0
2020-07-23 11:50:00,307.67,307.81,307.16,307.47,17044.0,285.002,285.1317,284.5295,284.8167,17044.0
2020-07-23 12:00:00,307.4,307.62,306.53,306.62,13156.0,284.7519,284.9557,283.946,284.0293,13156.0
2020-07-23 12:10:00,306.56,307.02,306.38,306.84,12779.0,283.9738,284.3999,283.807,284.2331,12779.0
2020-07-23 12:20:00,306.75,307.75,306.74,307.5,26153.0,284.1498,285.0761,284.1405,284.8445,26153.0
2020-07-23 12:30:00,307.57,307.81,306.75,307.07,21026.0,284.9093,285.1317,284.1498,284.4462,21026.0
2020-07-23 12:40:00,307.08,307.38,306.93,306.99,13814.0,284.4554,284.7333,284.3165,284.3721,13814.0
2020-07-23 12:50:00,306.99,307.16,306.52,306.95,19432.0,284.3721,284.5295,283.9367,284.335,19432.0
2020-07-23 13:00:00,306.93,307.04,306.28,306.51,13126.0,284.3165,284.4184,283.7144,283.9274,13126.0
2020-07-23 13:10:00,306.5,306.51,305.88,305.88,14539.0,283.9182,283.9274,283.3439,283.3439,14539.0
2020-07-23 13:20:00,305.93,305.93,305.39,305.81,15331.0,283.3902,283.3902,282.89,283.279,15331.0
2020-07-23 13:30:00,305.85,305.97,305.2,305.32,17828.0,283.3161,283.4272,282.714,282.8251,17828.0
2020-07-23 13:40:00,305.36,305.6,304.63,304.73,28016.0,282.8622,283.0845,282.1859,282.2786,28016.0
2020-07-23 13:50:00,304.7,305.1,304.42,305.1,30876.0,282.2508,282.6213,281.9914,282.6213,30876.0
2020-07-23 14:00:00,305.0,305.12,304.32,304.41,15891.0,282.5287,282.6398,281.8988,281.9822,15891.0
2020-07-23 14:10:00,304.39,304.47,303.02,303.46,33358.0,281.9636,282.0377,280.6946,281.1022,33358.0
2020-07-23 14:20:00,303.45,303.75,303.07,303.58,30367.0,281.0929,281.3708,280.7409,281.2133,30367.0
2020-07-23 14:30:00,303.5,303.98,303.02,303.02,23885.0,281.1392,281.5838,280.6946,280.6946,23885.0
2020-07-23 14:40:00,303.23,304.26,303.05,303.88,21559.0,280.8891,281.8432,280.7224,281.4912,21559.0
2020-07-23 14:50:00,303.92,304.13,303.4,303.52,35723.0,281.5283,281.7228,281.0466,281.1577,35723.0
2020-07-23 15:00:00,303.59,303.72,302.26,302.31,36216.0,281.2226,281.343,279.9906,280.0369,36216.0
2020-07-23 15:10:00,302.39,302.94,302.08,302.84,33339.0,280.111,280.6205,279.8238,280.5278,33339.0
2020-07-23 15:20:00,302.82,302.91,302.08,302.33,35049.0,280.5093,280.5927,279.8238,280.0554,35049.0
2020-07-23 15:30:00,302.33,303.1,302.0,302.57,81489.0,280.0554,280.7687,279.7497,280.2777,81489.0
2020-07-23 15:40:00,302.5,302.76,301.76,301.76,55439.0,280.2129,280.4537,279.5274,279.5274,55439.0
2020-07-23 15:50:00,301.7,303.05,301.27,302.97,157283.0,279.4718,280.7224,279.0735,280.6483,157283.0
2020-07-24 09:30:00,303.83,304.28,299.45,299.86,105140.0,281.4449,281.8617,277.3876,277.7674,105140.0
2020-07-24 09:40:00,299.84,303.19,299.84,302.68,40939.0,277.7489,280.852,277.7489,280.3796,40939.0
2020-07-24 09:50:00,302.92,303.43,302.55,303.33,56107.0,280.6019,281.0744,280.2592,280.9817,56107.0
2020-07-24 10:00:00,303.1,303.5,301.08,301.44,39463.0,280.7687,281.1392,278.8975,279.231,39463.0
2020-07-24 10:10:00,301.31,301.85,300.58,301.39,62825.0,279.1106,279.6108,278.4343,279.1847,62825.0
2020-07-24 10:20:00,301.5,302.48,300.71,300.79,36972.0,279.2866,280.1944,278.5548,278.6289,36972.0
2020-07-24 10:30:00,300.85,300.92,299.69,300.4,39934.0,278.6844,278.7493,277.6099,278.2676,39934.0
2020-07-24 10:40:00,300.52,300.96,299.82,300.12,37122.0,278.3788,278.7863,277.7303,278.0082,37122.0
2020-07-24 10:50:00,300.13,301.26,299.89,301.21,29402.0,278.0175,279.0642,277.7952,279.0179,29402.0
2020-07-24 11:00:00,301.22,301.6,301.07,301.33,27995.0,279.0272,279.3792,278.8882,279.1291,27995.0
2020-07-24 11:10:00,301.16,301.73,300.81,300.91,29739.0,278.9716,279.4996,278.6474,278.74,29739.0
2020-07-24 11:20:00,300.78,300.94,300.32,300.85,24359.0,278.6196,278.7678,278.1935,278.6844,24359.0
2020-07-24 11:30:00,300.87,301.42,300.49,300.97,58343.0,278.703,279.2125,278.351,278.7956,58343.0
2020-07-24 11:40:00,300.93,301.14,300.25,300.57,32852.0,278.7586,278.9531,278.1287,278.4251,32852.0
2020-07-24 11:50:00,300.64,300.97,300.28,300.48,19942.0,278.4899,278.7956,278.1564,278.3417,19942.0
2020-07-24 12:00:00,300.43,300.58,299.73,300.15,26696.0,278.2954,278.4343,277.647,278.036,26696.0
2020-07-24 12:10:00,300.21,300.98,300.18,300.77,26064.0,278.0916,278.8049,278.0638,278.6103,26064.0
2020-07-24 12:20:00,300.73,301.39,300.6,301.07,19400.0,278.5733,279.1847,278.4529,278.8882,19400.0
2020-07-24 12:30:00,301.13,301.32,300.6,300.63,21253.0,278.9438,279.1198,278.4529,278.4807,21253.0
2020-07-24 12:40:00,300.63,300.93,300.31,300.75,34775.0,278.4807,278.7586,278.1842,278.5918,34775.0
2020-07-24 12:50:00,300.77,301.2,300.53,301.04,16722.0,278.6103,279.0087,278.388,278.8604,16722.0
2020-07-24 13:00:00,301.05,301.19,300.1,300.36,23052.0,278.8697,278.9994,277.9897,278.2305,23052.0
2020-07-24 13:10:00,300.37,300.53,299.83,300.11,23380.0,278.2398,278.388,277.7396,277.999,23380.0
2020-07-24 13:20:00,300.08,300.94,299.94,300.74,24225.0,277.9712,278.7678,277.8415,278.5826,24225.0
2020-07-24 13:30:00,300.65,300.71,300.23,300.45,19684.0,278.4992,278.5548,278.1101,278.3139,19684.0
2020-07-24 13:40:00,300.48,301.0,300.44,300.89,17140.0,278.3417,278.8234,278.3047,278.7215,17140.0
2020-07-24 13:50:00,300.88,301.07,300.78,300.94,14166.0,278.7122,278.8882,278.6196,278.7678,14166.0
2020-07-24 14:00:00,300.96,301.57,300.94,301.45,26224.0,278.7863,279.3514,278.7678,279.2402,26224.0
2020-07-24 14:10:00,301.49,301.68,301.1,301.22,24291.0,279.2773,279.4533,278.916,279.0272,24291.0
2020-07-24 14:20:00,301.36,301.93,301.26,301.91,18108.0,279.1569,279.6849,279.0642,279.6663,18108.0
2020-07-24 14:30:00,301.86,301.95,301.45,301.92,19303.0,279.62,279.7034,279.2402,279.6756,19303.0
2020-07-24 14:40:00,301.82,301.89,301.54,301.7,20289.0,279.583,279.6478,279.3236,279.4718,20289.0
2020-07-24 14:50:00,301.71,301.79,301.13,301.25,21536.0,279.4811,279.5552,278.9438,279.055,21536.0
2020-07-24 15:00:00,301.24,301.92,301.21,301.86,24950.0,279.0457,279.6756,279.0179,279.62,24950.0
2020-07-24 15:10:00,301.86,302.29,301.8,301.89,70602.0,279.62,280.0184,279.5645,279.6478,70602.0
2020-07-24 15:20:00,301.93,302.17,300.86,301.07,58335.0,279.6849,279.9072,278.6937,278.8882,58335.0
2020-07-24 15:30:00,301.04,301.43,300.31,301.25,37991.0,278.8604,279.2217,278.1842,279.055,37991.0
2020-07-24 15:40:00,301.28,301.49,300.43,300.73,51918.0,279.0828,279.2773,278.2954,278.5733,51918.0
2020-07-24 15:50:00,300.74,301.26,299.23,300.78,191980.0,278.5826,279.0642,277.1838,278.6196,191980.0
2020-07-27 09:30:00,298.43,301.03,297.5,299.91,151408.0,276.4427,278.8512,275.5813,277.8137,151408.0
2020-07-27 09:40:00,299.81,300.72,299.03,300.61,24054.0,277.7211,278.564,276.9985,278.4621,24054.0
2020-07-27 09:50:00,300.37,301.21,300.12,301.18,16686.0,278.2398,279.0179,278.0082,278.9901,16686.0
2020-07-27 10:00:00,301.3,301.65,300.91,301.25,28366.0,279.1013,279.4255,278.74,279.055,28366.0
2020-07-27 10:10:00,301.25,302.0,301.14,301.67,24256.0,279.055,279.7497,278.9531,279.444,24256.0
2020-07-27 10:20:00,301.73,302.13,301.14,301.15,17855.0,279.4996,279.8701,278.9531,278.9623,17855.0
2020-07-27 10:30:00,301.08,301.16,300.57,301.01,17463.0,278.8975,278.9716,278.4251,278.8327,17463.0
2020-07-27 10:40:00,301.08,301.09,300.17,300.36,12780.0,278.8975,278.9068,278.0545,278.2305,12780.0
2020-07-27 10:50:00,300.41,300.7,300.23,300.42,17891.0,278.2769,278.5455,278.1101,278.2861,17891.0
2020-07-27 11:00:00,300.39,300.43,299.47,299.81,24801.0,278.2583,278.2954,277.4061,277.7211,24801.0
2020-07-27 11:10:00,299.75,300.05,299.52,299.74,13606.0,277.6655,277.9434,277.4524,277.6562,13606.0
2020-07-27 11:20:00,299.75,299.87,299.12,299.36,15301.0,277.6655,277.7766,277.0819,277.3042,15301.0
2020-07-27 11:30:00,299.55,299.78,298.56,299.04,16913.0,277.4802,277.6933,276.5632,277.0078,16913.0
2020-07-27 11:40:00,298.96,299.7,298.9,299.57,17780.0,276.9337,277.6192,276.8781,277.4988,17780.0
2020-07-27 11:50:00,299.6,299.82,299.4,299.4,17473.0,277.5265,277.7303,277.3413,277.3413,17473.0
2020-07-27 12:00:00,299.45,299.62,299.07,299.25,8495.0,277.3876,277.5451,277.0356,277.2023,8495.0
2020-07-27 12:10:00,299.4,299.6,299.17,299.48,7306.0,277.3413,277.5265,277.1282,277.4154,7306.0
2020-07-27 12:20:00,299.48,299.93,299.3,299.93,14212.0,277.4154,277.8322,277.2486,277.8322,14212.0
2020-07-27 12:30:00,299.99,300.14,299.36,299.77,21782.0,277.8878,278.0268,277.3042,277.684,21782.0
2020-07-27 12:40:00,299.69,300.26,299.69,300.21,8553.0,277.6099,278.1379,277.6099,278.0916,8553.0
2020-07-27 12:50:00,300.16,300.69,300.0,300.35,14790.0,278.0453,278.5362,277.8971,278.2213,14790.0
2020-07-27 13:00:00,300.4,300.43,299.79,299.79,12271.0,278.2676,278.2954,277.7025,277.7025,12271.0
2020-07-27 13:10:00,299.73,299.8,298.96,299.0,12106.0,277.647,277.7118,276.9337,276.9707,12106.0
2020-07-27 13:20:00,298.91,299.41,298.78,299.41,15673.0,276.8874,277.3505,276.767,277.3505,15673.0
2020-07-27 13:30:00,299.45,299.72,298.88,298.95,11988.0,277.3876,277.6377,276.8596,276.9244,11988.0
2020-07-27 13:40:00,298.92,298.92,298.05,298.33,20680.0,276.8966,276.8966,276.0907,276.3501,20680.0
2020-07-27 13:50:00,298.31,298.8,298.19,298.71,9331.0,276.3316,276.7855,276.2204,276.7021,9331.0
2020-07-27 14:00:00,298.69,299.04,298.43,298.61,13301.0,276.6836,277.0078,276.4427,276.6095,13301.0
2020-07-27 14:10:00,298.67,298.67,298.04,298.16,14148.0,276.6651,276.6651,276.0815,276.1926,14148.0
2020-07-27 14:20:00,298.31,298.51,298.14,298.35,9290.0,276.3316,276.5168,276.1741,276.3686,9290.0
2020-07-27 14:30:00,298.42,298.51,298.08,298.13,11447.0,276.4335,276.5168,276.1185,276.1648,11447.0
2020-07-27 14:40:00,298.18,298.23,297.71,297.71,14877.0,276.2112,276.2575,275.7758,275.7758,14877.0
2020-07-27 14:50:00,297.77,298.07,297.37,297.42,22825.0,275.8314,276.1093,275.4608,275.5072,22825.0
2020-07-27 15:00:00,297.5,297.88,297.48,297.7,16307.0,275.5813,275.9333,275.5627,275.7665,16307.0
2020-07-27 15:10:00,297.69,297.95,297.54,297.84,18036.0,275.7573,275.9981,275.6183,275.8962,18036.0
2020-07-27 15:20:00,297.78,298.26,297.61,298.19,21625.0,275.8406,276.2853,275.6832,276.2204,21625.0
2020-07-27 15:30:00,298.26,298.69,298.08,298.14,25939.0,276.2853,276.6836,276.1185,276.1741,25939.0
2020-07-27 15:40:00,298.24,299.53,298.22,299.53,55201.0,276.2667,277.4617,276.2482,277.4617,55201.0
2020-07-27 15:50:00,299.53,299.53,298.26,298.6,93577.0,277.4617,277.4617,276.2853,276.6002,93577.0
2020-07-28 09:30:00,297.89,298.98,297.75,298.48,78222.0,275.9425,276.9522,275.8128,276.4891,78222.0
2020-07-28 09:40:00,298.37,299.45,298.04,298.39,31906.0,276.3872,277.3876,276.0815,276.4057,31906.0
2020-07-28 09:50:00,298.28,298.39,297.26,297.32,86867.0,276.3038,276.4057,275.3589,275.4145,86867.0
2020-07-28 10:00:00,297.25,299.85,297.2,299.48,42499.0,275.3497,277.7581,275.3034,277.4154,42499.0
2020-07-28 10:10:00,299.59,301.18,299.44,300.98,38581.0,277.5173,278.9901,277.3783,278.8049,38581.0
2020-07-28 10:20:00,300.9,301.35,300.4,301.05,47027.0,278.7308,279.1476,278.2676,278.8697,47027.0
2020-07-28 10:30:00,301.25,301.4,300.09,300.11,40298.0,279.055,279.1939,277.9804,277.999,40298.0
2020-07-28 10:40:00,300.07,300.19,299.61,299.61,20758.0,277.9619,278.0731,277.5358,277.5358,20758.0
2020-07-28 10:50:00,299.74,300.0,299.24,299.24,25770.0,277.6562,277.8971,277.1931,277.1931,25770.0
2020-07-28 11:00:00,299.17,299.54,298.68,299.45,34520.0,277.1282,277.471,276.6743,277.3876,34520.0
2020-07-28 11:10:00,299.48,299.66,299.06,299.66,22619.0,277.4154,277.5821,277.0263,277.5821,22619.0
2020-07-28 11:20:00,299.57,299.93,299.29,299.84,15091.0,277.4988,277.8322,277.2394,277.7489,15091.0
2020-07-28 11:30:00,299.79,300.42,299.61,300.42,20483.0,277.7025,278.2861,277.5358,278.2861,20483.0
2020-07-28 11:40:00,300.55,300.9,300.08,300.9,13119.0,278.4065,278.7308,277.9712,278.7308,13119.0
2020-07-28 11:50:00,300.88,301.3,300.84,301.0,24923.0,278.7122,279.1013,278.6752,278.8234,24923.0
2020-07-28 12:00:00,300.95,301.3,299.96,300.12,47198.0,278.7771,279.1013,277.86,278.0082,47198.0
2020-07-28 12:10:00,300.11,300.39,299.77,300.0,47159.0,277.999,278.2583,277.684,277.8971,47159.0
2020-07-28 12:20:00,300.01,300.41,299.78,299.9,54257.0,277.9063,278.2769,277.6933,277.8044,54257.0
2020-07-28 12:30:00,299.83,300.15,299.48,300.05,20458.0,277.7396,278.036,277.4154,277.9434,20458.0
2020-07-28 12:40:00,300.02,300.18,299.8,300.09,18754.0,277.9156,278.0638,277.7118,277.9804,18754.0
2020-07-28 12:50:00,300.09,300.2,299.71,299.88,54213.0,277.9804,278.0823,277.6284,277.7859,54213.0
2020-07-28 13:00:00,299.92,300.3,299.8,300.21,21478.0,277.823,278.175,277.7118,278.0916,21478.0
2020-07-28 13:10:00,300.19,300.22,299.94,300.05,10302.0,278.0731,278.1009,277.8415,277.9434,10302.0
2020-07-28 13:20:00,300.07,300.5,300.07,300.47,16162.0,277.9619,278.3602,277.9619,278.3324,16162.0
2020-07-28 13:30:00,300.43,300.66,300.39,300.51,15387.0,278.2954,278.5084,278.2583,278.3695,15387.0
2020-07-28 13:40:00,300.49,300.49,300.22,300.33,15939.0,278.351,278.351,278.1009,278.2028,15939.0
2020-07-28 13:50:00,300.35,300.62,300.27,300.3,17967.0,278.2213,278.4714,278.1472,278.175,17967.0
2020-07-28 14:00:00,300.39,300.51,299.96,300.15,14904.0,278.2583,278.3695,277.86,278.036,14904.0
2020-07-28 14:10:00,300.12,300.26,299.92,300.11,17918.0,278.0082,278.1379,277.823,277.999,17918.0
2020-07-28 14:20:00,300.03,300.15,299.86,300.0,39215.0,277.9249,278.036,277.7674,277.8971,39215.0
2020-07-28 14:30:00,300.0,300.48,299.97,300.43,21050.0,277.8971,278.3417,277.8693,278.2954,21050.0
2020-07-28 14:40:00,300.43,300.7,300.2,300.41,22065.0,278.2954,278.5455,278.0823,278.2769,22065.0
2020-07-28 14:50:00,300.35,301.0,300.3,300.62,28085.0,278.2213,278.8234,278.175,278.4714,28085.0
2020-07-28 15:00:00,300.62,300.73,300.28,300.67,25108.0,278.4714,278.5733,278.1564,278.5177,25108.0
2020-07-28 15:10:00,300.69,301.04,300.64,301.03,34750.0,278.5362,278.8604,278.4899,278.8512,34750.0
2020-07-28 15:20:00,301.06,301.19,300.69,300.79,33790.0,278.879,278.9994,278.5362,278.6289,33790.0
2020-07-28 15:30:00,300.79,301.24,300.67,300.75,33554.0,278.6289,279.0457,278.5177,278.5918,33554.0
2020-07-28 15:40:00,300.72,300.78,300.0,300.01,75147.0,278.564,278.6196,277.8971,277.9063,75147.0
2020-07-28 15:50:00,299.92,300.41,299.5,299.94,204090.0,277.823,278.2769,277.4339,277.8415,204090.0
2020-07-29 09:30:00,301.46,303.34,300.0,302.68,68462.0,279.2495,280.991,277.8971,280.3796,68462.0
2020-07-29 09:40:00,302.68,304.92,302.47,304.81,42852.0,280.3796,282.4546,280.1851,282.3527,42852.0
2020-07-29 09:50:00,304.82,307.6,304.8,307.6,91728.0,282.362,284.9371,282.3434,284.9371,91728.0
2020-07-29 10:00:00,307.43,308.94,307.1,308.86,74263.0,284.7797,286.1784,284.474,286.1043,74263.0
2020-07-29 10:10:00,308.84,309.68,307.98,308.72,80417.0,286.0858,286.8639,285.2891,285.9746,80417.0
2020-07-29 10:20:00,308.65,308.65,307.16,307.24,59939.0,285.9098,285.9098,284.5295,284.6037,59939.0
2020-07-29 10:30:00,307.38,307.6,306.07,306.5,65205.0,284.7333,284.9371,283.5199,283.9182,65205.0
2020-07-29 10:40:00,306.5,308.04,306.5,308.01,41622.0,283.9182,285.3447,283.9182,285.3169,41622.0
2020-07-29 10:50:00,307.96,308.95,307.91,308.88,38476.0,285.2706,286.1877,285.2243,286.1228,38476.0
2020-07-29 11:00:00,308.93,308.96,307.74,307.96,70312.0,286.1691,286.1969,285.0668,285.2706,70312.0
2020-07-29 11:10:00,307.91,308.2,307.77,308.03,20397.0,285.2243,285.4929,285.0946,285.3354,20397.0
2020-07-29 11:20:00,307.96,308.77,307.7,308.63,42680.0,285.2706,286.0209,285.0298,285.8912,42680.0
2020-07-29 11:30:00,308.56,309.27,308.09,309.16,99145.0,285.8264,286.4841,285.391,286.3822,99145.0
2020-07-29 11:40:00,309.1,309.33,308.93,308.94,29235.0,286.3266,286.5397,286.1691,286.1784,29235.0
2020-07-29 11:50:00,308.79,308.91,308.17,308.77,25801.0,286.0395,286.1506,285.4651,286.0209,25801.0
2020-07-29 12:00:00,308.78,308.78,307.74,307.86,27081.0,286.0302,286.0302,285.0668,285.178,27081.0
2020-07-29 12:10:00,307.87,308.11,306.95,307.49,28641.0,285.1872,285.4096,284.335,284.8352,28641.0
2020-07-29 12:20:00,307.64,307.81,307.32,307.69,16518.0,284.9742,285.1317,284.6778,285.0205,16518.0
2020-07-29 12:30:00,307.75,308.48,307.75,308.07,21877.0,285.0761,285.7523,285.0761,285.3725,21877.0
2020-07-29 12:40:00,308.05,308.12,307.24,307.52,32086.0,285.354,285.4188,284.6037,284.863,32086.0
2020-07-29 12:50:00,307.53,308.2,307.53,308.17,22216.0,284.8723,285.4929,284.8723,285.4651,22216.0
2020-07-29 13:00:00,308.17,308.48,308.09,308.44,17384.0,285.4651,285.7523,285.391,285.7152,17384.0
2020-07-29 13:10:00,308.39,308.92,308.38,308.72,18046.0,285.6689,286.1599,285.6597,285.9746,18046.0
2020-07-29 13:20:00,308.66,309.01,308.52,308.52,24324.0,285.919,286.2432,285.7893,285.7893,24324.0
2020-07-29 13:30:00,308.59,309.1,308.48,308.7,40937.0,285.8542,286.3266,285.7523,285.9561,40937.0
2020-07-29 13:40:00,308.5,308.69,308.19,308.68,18224.0,285.7708,285.9468,285.4837,285.9376,18224.0
2020-07-29 13:50:00,308.67,309.09,308.66,308.78,24034.0,285.9283,286.3174,285.919,286.0302,24034.0
2020-07-29 14:00:00,308.81,309.14,308.52,309.1,26654.0,286.058,286.3637,285.7893,286.3266,26654.0
2020-07-29 14:10:00,309.1,309.11,308.42,308.59,32126.0,286.3266,286.3359,285.6967,285.8542,32126.0
2020-07-29 14:20:00,308.61,309.0,308.61,308.76,22575.0,285.8727,286.234,285.8727,286.0117,22575.0
2020-07-29 14:30:00,308.78,309.31,308.68,309.2,40054.0,286.0302,286.5211,285.9376,286.4192,40054.0
2020-07-29 14:40:00,309.23,309.75,309.13,309.22,36116.0,286.447,286.9287,286.3544,286.4378,36116.0
2020-07-29 14:50:00,309.26,309.31,308.36,308.7,22505.0,286.4748,286.5211,285.6411,285.9561,22505.0
2020-07-29 15:00:00,308.62,308.77,307.87,308.36,17832.0,285.882,286.0209,285.1872,285.6411,17832.0
2020-07-29 15:10:00,308.5,308.69,307.96,307.97,30907.0,285.7708,285.9468,285.2706,285.2799,30907.0
2020-07-29 15:20:00,308.08,308.2,307.62,308.19,67408.0,285.3818,285.4929,284.9557,285.4837,67408.0
2020-07-29 15:30:00,308.24,308.27,307.79,307.92,54113.0,285.53,285.5578,285.1131,285.2336,54113.0
2020-07-29 15:40:00,307.87,307.91,306.58,306.9,83298.0,285.1872,285.2243,283.9923,284.2887,83298.0
2020-07-29 15:50:00,307.0,307.32,306.16,306.68,131094.0,284.3813,284.6778,283.6032,284.0849,131094.0
2020-07-30 09:30:00,301.68,303.95,300.35,300.55,99630.0,279.4533,281.556,278.2213,278.4065,99630.0
2020-07-30 09:40:00,300.51,301.93,299.45,301.85,141245.0,278.3695,279.6849,277.3876,279.6108,141245.0
2020-07-30 09:50:00,301.77,301.86,299.25,299.78,52984.0,279.5367,279.62,277.2023,277.6933,52984.0
2020-07-30 10:00:00,299.5,301.6,298.89,301.44,48614.0,277.4339,279.3792,276.8689,279.231,48614.0
2020-07-30 10:10:00,301.6,302.35,300.97,302.24,58814.0,279.3792,280.0739,278.7956,279.972,58814.0
2020-07-30 10:20:00,302.19,302.75,301.84,302.27,40909.0,279.9257,280.4445,279.6015,279.9998,40909.0
2020-07-30 10:30:00,302.24,302.53,301.89,302.14,29059.0,279.972,280.2407,279.6478,279.8794,29059.0
2020-07-30 10:40:00,302.35,302.59,301.75,301.85,28494.0,280.0739,280.2962,279.5181,279.6108,28494.0
2020-07-30 10:50:00,301.76,301.96,300.75,301.28,29593.0,279.5274,279.7127,278.5918,279.0828,29593.0
2020-07-30 11:00:00,301.3,302.46,300.95,302.32,39203.0,279.1013,280.1758,278.7771,280.0461,39203.0
2020-07-30 11:10:00,302.5,303.58,302.01,303.57,18508.0,280.2129,281.2133,279.759,281.204,18508.0
2020-07-30 11:20:00,303.66,304.52,303.4,303.54,51629.0,281.2874,282.0841,281.0466,281.1763,51629.0
2020-07-30 11:30:00,303.61,304.76,303.47,304.54,22622.0,281.2411,282.3064,281.1114,282.1026,22622.0
2020-07-30 11:40:00,304.7,305.48,304.57,304.85,30521.0,282.2508,282.9733,282.1304,282.3897,30521.0
2020-07-30 11:50:00,304.85,304.9,303.67,303.86,15542.0,282.3897,282.4361,281.2967,281.4727,15542.0
2020-07-30 12:00:00,303.93,304.53,303.88,304.03,15019.0,281.5375,282.0933,281.4912,281.6302,15019.0
2020-07-30 12:10:00,304.1,306.46,303.87,306.02,66689.0,281.695,283.8811,281.4819,283.4735,66689.0
2020-07-30 12:20:00,306.0,306.01,305.03,305.28,17507.0,283.455,283.4643,282.5565,282.7881,17507.0
2020-07-30 12:30:00,305.35,305.49,304.85,305.41,17366.0,282.8529,282.9826,282.3897,282.9085,17366.0
2020-07-30 12:40:00,305.41,305.53,304.82,305.15,20146.0,282.9085,283.0196,282.362,282.6676,20146.0
2020-07-30 12:50:00,305.17,305.42,304.54,304.99,17207.0,282.6862,282.9177,282.1026,282.5194,17207.0
2020-07-30 13:00:00,305.04,305.7,304.82,305.43,18297.0,282.5657,283.1771,282.362,282.927,18297.0
2020-07-30 13:10:00,305.51,306.38,305.47,306.26,21116.0,283.0011,283.807,282.9641,283.6959,21116.0
2020-07-30 13:20:00,306.32,306.36,305.36,305.4,20834.0,283.7514,283.7885,282.8622,282.8992,20834.0
2020-07-30 13:30:00,305.41,305.73,305.07,305.5,14954.0,282.9085,283.2049,282.5935,282.9919,14954.0
2020-07-30 13:40:00,305.57,305.67,305.16,305.32,17515.0,283.0567,283.1493,282.6769,282.8251,17515.0
2020-07-30 13:50:00,305.36,305.75,305.31,305.68,24472.0,282.8622,283.2234,282.8158,283.1586,24472.0
2020-07-30 14:00:00,305.66,306.26,305.56,306.23,19754.0,283.1401,283.6959,283.0474,283.6681,19754.0
2020-07-30 14:10:00,305.98,305.98,305.49,305.68,14355.0,283.4365,283.4365,282.9826,283.1586,14355.0
2020-07-30 14:20:00,305.64,305.8,305.31,305.63,21819.0,283.1215,283.2697,282.8158,283.1123,21819.0
2020-07-30 14:30:00,305.65,305.72,305.43,305.57,15230.0,283.1308,283.1956,282.927,283.0567,15230.0
2020-07-30 14:40:00,305.63,306.04,305.58,305.72,18444.0,283.1123,283.4921,283.066,283.1956,18444.0
2020-07-30 14:50:00,305.81,305.81,305.32,305.57,40551.0,283.279,283.279,282.8251,283.0567,40551.0
2020-07-30 15:00:00,305.66,305.94,304.67,304.85,39853.0,283.1401,283.3994,282.223,282.3897,39853.0
2020-07-30 15:10:00,304.69,305.54,304.68,305.54,18839.0,282.2415,283.0289,282.2323,283.0289,18839.0
2020-07-30 15:20:00,305.46,305.82,305.18,305.82,16164.0,282.9548,283.2883,282.6954,283.2883,16164.0
2020-07-30 15:30:00,305.75,306.04,305.37,305.43,19792.0,283.2234,283.4921,282.8714,282.927,19792.0
2020-07-30 15:40:00,305.4,305.67,304.86,304.93,33413.0,282.8992,283.1493,282.399,282.4638,33413.0
2020-07-30 15:50:00,304.96,305.62,304.73,305.23,120521.0,282.4916,283.103,282.2786,282.7417,120521.0
2020-07-31 09:30:00,303.44,303.74,302.0,302.32,71861.0,281.0836,281.3615,279.7497,280.0461,71861.0
2020-07-31 09:40:00,302.5,303.25,302.43,302.81,105109.0,280.2129,280.9076,280.148,280.5,105109.0
2020-07-31 09:50:00,302.69,302.7,302.15,302.35,68904.0,280.3889,280.3981,279.8887,280.0739,68904.0
2020-07-31 10:00:00,302.56,302.7,302.0,302.24,90495.0,280.2685,280.3981,279.7497,279.972,90495.0
2020-07-31 10:10:00,302.33,302.36,301.24,301.36,72354.0,280.0554,280.0832,279.0457,279.1569,72354.0
2020-07-31 10:20:00,301.41,301.72,300.91,300.94,81241.0,279.2032,279.4903,278.74,278.7678,81241.0
2020-07-31 10:30:00,300.94,301.41,300.68,301.11,27025.0,278.7678,279.2032,278.527,278.9253,27025.0
2020-07-31 10:40:00,301.13,301.17,300.1,300.49,36834.0,278.9438,278.9809,277.9897,278.351,36834.0
2020-07-31 10:50:00,300.51,301.08,300.18,301.08,39109.0,278.3695,278.8975,278.0638,278.8975,39109.0
2020-07-31 11:00:00,301.0,301.43,300.3,300.48,27251.0,278.8234,279.2217,278.175,278.3417,27251.0
2020-07-31 11:10:00,300.55,302.08,300.49,301.97,297562.0,278.4065,279.8238,278.351,279.7219,297562.0
2020-07-31 11:20:00,301.95,301.95,300.84,300.93,29264.0,279.7034,279.7034,278.6752,278.7586,29264.0
2020-07-31 11:30:00,301.01,301.25,300.41,300.94,67121.0,278.8327,279.055,278.2769,278.7678,67121.0
2020-07-31 11:40:00,300.89,301.07,300.41,300.91,26390.0,278.7215,278.8882,278.2769,278.74,26390.0
2020-07-31 11:50:00,300.99,300.99,299.78,300.14,266221.0,278.8141,278.8141,277.6933,278.0268,266221.0
2020-07-31 12:00:00,300.03,300.03,299.17,299.22,44765.0,277.9249,277.9249,277.1282,277.1745,44765.0
2020-07-31 12:10:00,299.41,299.74,298.96,299.41,45452.0,277.3505,277.6562,276.9337,277.3505,45452.0
2020-07-31 12:20:00,299.45,299.91,299.45,299.83,61995.0,277.3876,277.8137,277.3876,277.7396,61995.0
2020-07-31 12:30:00,299.79,299.89,298.76,298.93,33350.0,277.7025,277.7952,276.7484,276.9059,33350.0
2020-07-31 12:40:00,299.01,299.29,298.8,298.9,42000.0,276.98,277.2394,276.7855,276.8781,42000.0
2020-07-31 12:50:00,298.9,299.39,298.79,299.04,38852.0,276.8781,277.332,276.7762,277.0078,38852.0
2020-07-31 13:00:00,299.0,299.0,298.2,298.26,57612.0,276.9707,276.9707,276.2297,276.2853,57612.0
2020-07-31 13:10:00,298.28,298.45,298.05,298.34,21425.0,276.3038,276.4613,276.0907,276.3594,21425.0
2020-07-31 13:20:00,298.51,299.19,298.51,299.15,13271.0,276.5168,277.1467,276.5168,277.1097,13271.0
2020-07-31 13:30:00,299.14,299.3,298.74,299.16,41000.0,277.1004,277.2486,276.7299,277.119,41000.0
2020-07-31 13:40:00,299.18,299.57,299.1,299.49,24119.0,277.1375,277.4988,277.0634,277.4246,24119.0
2020-07-31 13:50:00,299.67,299.89,299.24,299.34,28421.0,277.5914,277.7952,277.1931,277.2857,28421.0
2020-07-31 14:00:00,299.28,299.61,298.97,299.12,25735.0,277.2301,277.5358,276.943,277.0819,25735.0
2020-07-31 14:10:00,299.08,299.46,299.03,299.33,21809.0,277.0449,277.3969,276.9985,277.2764,21809.0
2020-07-31 14:20:00,299.31,299.87,299.3,299.7,27489.0,277.2579,277.7766,277.2486,277.6192,27489.0
2020-07-31 14:30:00,299.64,299.93,299.58,299.68,28731.0,277.5636,277.8322,277.508,277.6006,28731.0
2020-07-31 14:40:00,299.69,300.1,299.55,299.71,29586.0,277.6099,277.9897,277.4802,277.6284,29586.0
2020-07-31 14:50:00,299.71,300.43,299.65,300.43,47038.0,277.6284,278.2954,277.5729,278.2954,47038.0
2020-07-31 15:00:00,300.58,300.91,300.32,300.71,30918.0,278.4343,278.74,278.1935,278.5548,30918.0
2020-07-31 15:10:00,300.76,300.76,300.15,300.61,21526.0,278.6011,278.6011,278.036,278.4621,21526.0
2020-07-31 15:20:00,300.66,301.2,300.63,300.92,301383.0,278.5084,279.0087,278.4807,278.7493,301383.0
2020-07-31 15:30:00,301.05,301.17,300.36,300.36,45816.0,278.8697,278.9809,278.2305,278.2305,45816.0
2020-07-31 15:40:00,300.26,302.18,300.17,301.73,76091.0,278.1379,279.9165,278.0545,279.4996,76091.0
2020-07-31 15:50:00,301.8,302.88,301.32,302.78,158269.0,279.5645,280.5649,279.1198,280.4723,158269.0
2020-08-03 09:30:00,303.59,304.91,301.65,302.36,86458.0,281.2226,282.4453,279.4255,280.0832,86458.0
2020-08-03 09:40:00,302.52,302.52,300.51,300.75,38857.0,280.2314,280.2314,278.3695,278.5918,38857.0
2020-08-03 09:50:00,300.94,301.12,300.49,300.65,38486.0,278.7678,278.9346,278.351,278.4992,38486.0
2020-08-03 10:00:00,300.67,302.09,300.06,300.24,100738.0,278.5177,279.8331,277.9527,278.1194,100738.0
2020-08-03 10:10:00,300.29,301.4,300.29,301.1,48230.0,278.1657,279.1939,278.1657,278.916,48230.0
2020-08-03 10:20:00,301.16,301.18,300.0,300.71,287535.0,278.9716,278.9901,277.8971,278.5548,287535.0
2020-08-03 10:30:00,300.7,300.81,300.04,300.16,69210.0,278.5455,278.6474,277.9341,278.0453,69210.0
2020-08-03 10:40:00,300.1,300.28,299.2,299.35,39079.0,277.9897,278.1564,277.156,277.295,39079.0
2020-08-03 10:50:00,299.4,300.11,299.39,300.11,18936.0,277.3413,277.999,277.332,277.999,18936.0
2020-08-03 11:00:00,300.1,300.32,299.91,300.13,83630.0,277.9897,278.1935,277.8137,278.0175,83630.0
2020-08-03 11:10:00,300.08,301.41,299.89,301.28,39623.0,277.9712,279.2032,277.7952,279.0828,39623.0
2020-08-03 11:20:00,301.38,303.15,301.28,302.8,55542.0,279.1754,280.815,279.0828,280.4908,55542.0
2020-08-03 11:30:00,302.96,303.7,302.84,303.7,20967.0,280.639,281.3245,280.5278,281.3245,20967.0
2020-08-03 11:40:00,303.73,304.62,303.64,304.22,43399.0,281.3523,282.1767,281.2689,281.8062,43399.0
2020-08-03 11:50:00,304.37,304.58,303.74,303.75,33359.0,281.9451,282.1396,281.3615,281.3708,33359.0
2020-08-03 12:00:00,303.88,304.2,303.5,303.71,30461.0,281.4912,281.7876,281.1392,281.3337,30461.0
2020-08-03 12:10:00,303.7,303.9,303.3,303.52,13330.0,281.3245,281.5097,280.9539,281.1577,13330.0
2020-08-03 12:20:00,303.52,303.63,302.88,302.9,17289.0,281.1577,281.2596,280.5649,280.5834,17289.0
2020-08-03 12:30:00,302.97,303.44,302.3,303.44,25464.0,280.6483,281.0836,280.0276,281.0836,25464.0
2020-08-03 12:40:00,303.58,303.87,303.26,303.87,11098.0,281.2133,281.4819,280.9169,281.4819,11098.0
2020-08-03 12:50:00,303.83,303.86,303.53,303.71,12177.0,281.4449,281.4727,281.167,281.3337,12177.0
2020-08-03 13:00:00,303.84,303.86,303.31,303.63,23974.0,281.4542,281.4727,280.9632,281.2596,23974.0
2020-08-03 13:10:00,303.67,304.05,303.57,303.61,14195.0,281.2967,281.6487,281.204,281.2411,14195.0
2020-08-03 13:20:00,303.73,304.21,303.67,303.81,19161.0,281.3523,281.7969,281.2967,281.4264,19161.0
2020-08-03 13:30:00,303.78,303.85,303.4,303.5,8468.0,281.3986,281.4634,281.0466,281.1392,8468.0
2020-08-03 13:40:00,303.53,303.73,302.97,303.27,15386.0,281.167,281.3523,280.6483,280.9261,15386.0
2020-08-03 13:50:00,303.22,303.36,302.89,303.29,16545.0,280.8798,281.0095,280.5741,280.9447,16545.0
2020-08-03 14:00:00,303.35,303.48,302.72,302.89,13425.0,281.0003,281.1207,280.4167,280.5741,13425.0
2020-08-03 14:10:00,302.86,303.53,302.83,303.43,13505.0,280.5464,281.167,280.5186,281.0744,13505.0
2020-08-03 14:20:00,303.44,304.15,303.42,303.94,10941.0,281.0836,281.7413,281.0651,281.5468,10941.0
2020-08-03 14:30:00,303.94,303.94,303.64,303.67,32860.0,281.5468,281.5468,281.2689,281.2967,32860.0
2020-08-03 14:40:00,303.62,303.63,302.94,303.15,16011.0,281.2504,281.2596,280.6205,280.815,16011.0
2020-08-03 14:50:00,303.1,303.1,302.79,303.03,18370.0,280.7687,280.7687,280.4815,280.7038,18370.0
2020-08-03 15:00:00,303.04,303.15,302.74,303.02,23659.0,280.7131,280.815,280.4352,280.6946,23659.0
2020-08-03 15:10:00,303.08,303.4,302.94,303.17,28315.0,280.7501,281.0466,280.6205,280.8335,28315.0
2020-08-03 15:20:00,303.17,303.5,302.98,303.11,30458.0,280.8335,281.1392,280.6575,280.7779,30458.0
2020-08-03 15:30:00,303.12,303.31,302.28,302.92,37100.0,280.7872,280.9632,280.0091,280.6019,37100.0
2020-08-03 15:40:00,302.92,303.77,302.63,303.56,46910.0,280.6019,281.3893,280.3333,281.1948,46910.0
2020-08-03 15:50:00,303.56,303.98,302.89,303.61,122922.0,281.1948,281.5838,280.5741,281.2411,122922.0
2020-08-04 09:30:00,301.91,303.95,301.91,302.38,69319.0,279.6663,281.556,279.6663,280.1017,69319.0
2020-08-04 09:40:00,302.17,303.23,301.92,302.11,40102.0,279.9072,280.8891,279.6756,279.8516,40102.0
2020-08-04 09:50:00,302.2,302.66,302.04,302.25,31611.0,279.935,280.3611,279.7868,279.9813,31611.0
2020-08-04 10:00:00,302.32,302.75,301.82,302.61,21348.0,280.0461,280.4445,279.583,280.3148,21348.0
2020-08-04 10:10:00,302.62,303.7,302.35,303.67,69189.0,280.324,281.3245,280.0739,281.2967,69189.0
2020-08-04 10:20:00,303.66,304.92,303.51,304.41,55863.0,281.2874,282.4546,281.1485,281.9822,55863.0
2020-08-04 10:30:00,304.47,305.83,304.19,305.78,59354.0,282.0377,283.2975,281.7784,283.2512,59354.0
2020-08-04 10:40:00,305.83,306.95,305.61,306.74,52516.0,283.2975,284.335,283.0937,284.1405,52516.0
2020-08-04 10:50:00,306.7,307.6,306.58,307.28,48492.0,284.1034,284.9371,283.9923,284.6407,48492.0
2020-08-04 11:00:00,307.31,308.08,307.15,307.94,106325.0,284.6685,285.3818,284.5203,285.2521,106325.0
2020-08-04 11:10:00,307.99,308.49,307.44,307.77,51198.0,285.2984,285.7616,284.7889,285.0946,51198.0
2020-08-04 11:20:00,307.92,308.56,307.88,308.26,43254.0,285.2336,285.8264,285.1965,285.5485,43254.0
2020-08-04 11:30:00,308.2,308.69,308.17,308.46,47563.0,285.4929,285.9468,285.4651,285.7338,47563.0
2020-08-04 11:40:00,308.5,308.86,308.32,308.47,33548.0,285.7708,286.1043,285.6041,285.743,33548.0
2020-08-04 11:50:00,308.47,308.5,307.67,307.88,51592.0,285.743,285.7708,285.002,285.1965,51592.0
2020-08-04 12:00:00,307.76,307.89,307.14,307.4,35804.0,285.0853,285.2058,284.511,284.7519,35804.0
2020-08-04 12:10:00,307.44,307.48,306.23,306.31,60601.0,284.7889,284.826,283.6681,283.7422,60601.0
2020-08-04 12:20:00,306.36,307.31,306.17,307.21,33442.0,283.7885,284.6685,283.6125,284.5759,33442.0
2020-08-04 12:30:00,307.12,307.12,305.55,305.59,19661.0,284.4925,284.4925,283.0382,283.0752,19661.0
2020-08-04 12:40:00,305.68,306.25,305.36,305.69,73530.0,283.1586,283.6866,282.8622,283.1679,73530.0
2020-08-04 12:50:00,305.71,305.87,304.85,304.89,25919.0,283.1864,283.3346,282.3897,282.4268,25919.0
2020-08-04 13:00:00,304.91,304.91,304.0,304.12,25122.0,282.4453,282.4453,281.6024,281.7135,25122.0
2020-08-04 13:10:00,304.06,304.76,303.91,304.13,72747.0,281.6579,282.3064,281.519,281.7228,72747.0
2020-08-04 13:20:00,304.16,304.3,302.0,302.03,136355.0,281.7506,281.8803,279.7497,279.7775,136355.0
2020-08-04 13:30:00,302.03,303.12,301.72,301.99,131651.0,279.7775,280.7872,279.4903,279.7405,131651.0
2020-08-04 13:40:00,301.99,302.39,301.31,301.53,50039.0,279.7405,280.111,279.1106,279.3143,50039.0
2020-08-04 13:50:00,301.56,302.22,301.51,301.99,31739.0,279.3421,279.9535,279.2958,279.7405,31739.0
2020-08-04 14:00:00,301.93,302.49,301.52,301.67,59240.0,279.6849,280.2036,279.3051,279.444,59240.0
2020-08-04 14:10:00,301.65,302.3,301.15,302.21,75314.0,279.4255,280.0276,278.9623,279.9442,75314.0
2020-08-04 14:20:00,302.16,302.27,301.92,302.18,57141.0,279.8979,279.9998,279.6756,279.9165,57141.0
2020-08-04 14:30:00,302.06,302.08,300.6,301.04,77258.0,279.8053,279.8238,278.4529,278.8604,77258.0
2020-08-04 14:40:00,301.08,301.73,300.07,301.63,128564.0,278.8975,279.4996,277.9619,279.407,128564.0
2020-08-04 14:50:00,301.62,302.74,301.5,302.64,70644.0,279.3977,280.4352,279.2866,280.3426,70644.0
2020-08-04 15:00:00,302.72,303.03,302.32,302.74,66139.0,280.4167,280.7038,280.0461,280.4352,66139.0
2020-08-04 15:10:00,302.8,303.64,302.75,303.28,103128.0,280.4908,281.2689,280.4445,280.9354,103128.0
2020-08-04 15:20:00,303.37,304.12,303.23,304.06,30184.0,281.0188,281.7135,280.8891,281.6579,30184.0
2020-08-04 15:30:00,304.03,304.73,303.52,304.68,53424.0,281.6302,282.2786,281.1577,282.2323,53424.0
2020-08-04 15:40:00,304.7,304.7,303.83,304.2,66065.0,282.2508,282.2508,281.4449,281.7876,66065.0
2020-08-04 15:50:00,304.18,304.62,303.84,304.55,165501.0,281.7691,282.1767,281.4542,282.1118,165501.0
2020-08-05 09:30:00,306.83,307.79,305.74,306.92,73784.0,284.2239,285.1131,283.2142,284.3072,73784.0
2020-08-05 09:40:00,307.0,307.06,305.02,305.96,51818.0,284.3813,284.4369,282.5472,283.418,51818.0
2020-08-05 09:50:00,306.0,306.85,305.91,306.67,27784.0,283.455,284.2424,283.3716,284.0756,27784.0
2020-08-05 10:00:00,306.76,307.79,306.26,307.79,43642.0,284.159,285.1131,283.6959,285.1131,43642.0
2020-08-05 10:10:00,307.68,308.69,307.45,308.56,45152.0,285.0112,285.9468,284.7982,285.8264,45152.0
2020-08-05 10:20:00,308.53,308.78,307.46,308.2,36776.0,285.7986,286.0302,284.8074,285.4929,36776.0
2020-08-05 10:30:00,308.04,308.89,307.84,308.01,31644.0,285.3447,286.1321,285.1594,285.3169,31644.0
2020-08-05 10:40:00,308.04,308.77,307.76,307.95,29334.0,285.3447,286.0209,285.0853,285.2613,29334.0
2020-08-05 10:50:00,307.89,308.08,307.51,308.08,20572.0,285.2058,285.3818,284.8538,285.3818,20572.0
2020-08-05 11:00:00,308.09,308.79,307.81,308.56,29427.0,285.391,286.0395,285.1317,285.8264,29427.0
2020-08-05 11:10:00,308.57,309.72,308.55,309.67,124496.0,285.8357,286.9009,285.8171,286.8546,124496.0
2020-08-05 11:20:00,309.67,310.28,309.34,309.94,81315.0,286.8546,287.4197,286.5489,287.1047,81315.0
2020-08-05 11:30:00,309.97,311.31,309.91,310.75,63507.0,287.1325,288.3738,287.0769,287.855,63507.0
2020-08-05 11:40:00,310.65,310.72,309.79,310.62,34678.0,287.7624,287.8273,286.9658,287.7346,34678.0
2020-08-05 11:50:00,310.64,310.67,309.85,309.93,38521.0,287.7532,287.7809,287.0214,287.0955,38521.0
2020-08-05 12:00:00,309.96,310.11,309.49,309.66,38281.0,287.1233,287.2622,286.6879,286.8454,38281.0
2020-08-05 12:10:00,309.66,310.0,309.61,309.71,25558.0,286.8454,287.1603,286.799,286.8917,25558.0
2020-08-05 12:20:00,309.71,309.97,309.63,309.64,31702.0,286.8917,287.1325,286.8176,286.8268,31702.0
2020-08-05 12:30:00,309.62,309.7,308.93,309.54,30574.0,286.8083,286.8824,286.1691,286.7342,30574.0
2020-08-05 12:40:00,309.5,309.92,309.38,309.63,18972.0,286.6971,287.0862,286.586,286.8176,18972.0
2020-08-05 12:50:00,309.63,310.0,309.31,309.37,29220.0,286.8176,287.1603,286.5211,286.5767,29220.0
2020-08-05 13:00:00,309.41,310.0,309.41,309.94,31944.0,286.6138,287.1603,286.6138,287.1047,31944.0
2020-08-05 13:10:00,309.94,310.0,309.57,309.81,34273.0,287.1047,287.1603,286.762,286.9843,34273.0
2020-08-05 13:20:00,309.73,310.41,309.69,310.29,31061.0,286.9102,287.5401,286.8731,287.4289,31061.0
2020-08-05 13:30:00,310.28,310.72,309.96,310.72,34752.0,287.4197,287.8273,287.1233,287.8273,34752.0
2020-08-05 13:40:00,310.77,310.86,310.35,310.57,26773.0,287.8736,287.9569,287.4845,287.6883,26773.0
2020-08-05 13:50:00,310.57,310.68,310.2,310.38,90351.0,287.6883,287.7902,287.3456,287.5123,90351.0
2020-08-05 14:00:00,310.43,310.59,310.2,310.49,32665.0,287.5586,287.7068,287.3456,287.6142,32665.0
2020-08-05 14:10:00,310.54,310.66,310.18,310.53,35356.0,287.6605,287.7717,287.327,287.6513,35356.0
2020-08-05 14:20:00,310.53,310.91,310.22,310.81,68809.0,287.6513,288.0033,287.3641,287.9106,68809.0
2020-08-05 14:30:00,310.64,310.97,310.62,310.94,32475.0,287.7532,288.0588,287.7346,288.0311,32475.0
2020-08-05 14:40:00,310.94,310.98,309.63,309.75,49690.0,288.0311,288.0681,286.8176,286.9287,49690.0
2020-08-05 14:50:00,309.78,310.17,309.66,309.72,31120.0,286.9565,287.3178,286.8454,286.9009,31120.0
2020-08-05 15:00:00,309.74,310.46,309.7,310.2,27855.0,286.9195,287.5864,286.8824,287.3456,27855.0
2020-08-05 15:10:00,310.21,310.54,310.21,310.37,37422.0,287.3548,287.6605,287.3548,287.503,37422.0
2020-08-05 15:20:00,310.37,310.73,309.92,310.68,82240.0,287.503,287.8365,287.0862,287.7902,82240.0
2020-08-05 15:30:00,310.74,311.29,310.66,310.99,70730.0,287.8458,288.3553,287.7717,288.0774,70730.0
2020-08-05 15:40:00,310.99,311.1,310.36,310.68,77102.0,288.0774,288.1793,287.4938,287.7902,77102.0
2020-08-05 15:50:00,310.73,312.96,310.72,312.46,269141.0,287.8365,289.9022,287.8273,289.4391,269141.0
2020-08-06 09:30:00,312.0,316.24,311.03,314.58,166114.0,289.013,292.9406,288.1144,291.4029,166114.0
2020-08-06 09:40:00,314.8,315.13,313.37,314.88,64494.0,291.6067,291.9123,290.282,291.6808,64494.0
2020-08-06 09:50:00,315.09,315.11,313.23,314.0,55012.0,291.8753,291.8938,290.1523,290.8656,55012.0
2020-08-06 10:00:00,313.64,313.77,311.41,311.61,61875.0,290.5321,290.6525,288.4664,288.6517,61875.0
2020-08-06 10:10:00,311.59,312.22,311.08,311.58,43152.0,288.6332,289.2167,288.1607,288.6239,43152.0
2020-08-06 10:20:00,311.49,311.7,310.4,310.87,49612.0,288.5405,288.7351,287.5308,287.9662,49612.0
2020-08-06 10:30:00,311.0,311.56,310.68,311.32,29858.0,288.0866,288.6054,287.7902,288.3831,29858.0
2020-08-06 10:40:00,311.35,311.72,310.63,311.02,51646.0,288.4108,288.7536,287.7439,288.1052,51646.0
2020-08-06 10:50:00,310.96,312.39,310.64,312.11,53985.0,288.0496,289.3742,287.7532,289.1148,53985.0
2020-08-06 11:00:00,312.05,312.61,311.95,312.55,29172.0,289.0593,289.578,288.9666,289.5224,29172.0
2020-08-06 11:10:00,312.55,312.61,312.05,312.22,28118.0,289.5224,289.578,289.0593,289.2167,28118.0
2020-08-06 11:20:00,312.31,312.66,311.37,311.91,52203.0,289.3001,289.6243,288.4294,288.9296,52203.0
2020-08-06 11:30:00,311.97,312.06,311.24,311.97,34783.0,288.9852,289.0685,288.3089,288.9852,34783.0
2020-08-06 11:40:00,311.94,312.48,311.62,312.43,63188.0,288.9574,289.4576,288.661,289.4113,63188.0
2020-08-06 11:50:00,312.46,313.15,312.32,312.65,51492.0,289.4391,290.0782,289.3094,289.6151,51492.0
2020-08-06 12:00:00,312.66,313.0,311.88,311.91,53863.0,289.6243,289.9393,288.9018,288.9296,53863.0
2020-08-06 12:10:00,311.91,312.39,311.85,312.0,28157.0,288.9296,289.3742,288.874,289.013,28157.0
2020-08-06 12:20:00,311.93,312.34,311.87,312.08,31662.0,288.9481,289.3279,288.8925,289.0871,31662.0
2020-08-06 12:30:00,312.06,312.31,311.82,312.18,35092.0,289.0685,289.3001,288.8462,289.1797,35092.0
2020-08-06 12:40:00,312.13,312.54,312.09,312.42,67074.0,289.1334,289.5132,289.0963,289.402,67074.0
2020-08-06 12:50:00,312.43,313.44,312.34,313.24,36211.0,289.4113,290.3469,289.3279,290.1616,36211.0
2020-08-06 13:00:00,313.24,313.43,312.89,313.02,48513.0,290.1616,290.3376,289.8374,289.9578,48513.0
2020-08-06 13:10:00,312.99,313.23,312.02,312.56,83302.0,289.93,290.1523,289.0315,289.5317,83302.0
2020-08-06 13:20:00,312.62,313.16,311.85,311.97,59544.0,289.5873,290.0875,288.874,288.9852,59544.0
2020-08-06 13:30:00,312.02,312.4,311.82,312.02,27858.0,289.0315,289.3835,288.8462,289.0315,27858.0
2020-08-06 13:40:00,312.1,312.24,311.87,312.24,18943.0,289.1056,289.2353,288.8925,289.2353,18943.0
2020-08-06 13:50:00,312.3,312.32,311.81,312.02,28523.0,289.2909,289.3094,288.837,289.0315,28523.0
2020-08-06 14:00:00,311.98,312.48,311.89,312.48,29462.0,288.9944,289.4576,288.9111,289.4576,29462.0
2020-08-06 14:10:00,312.5,312.74,312.39,312.5,15062.0,289.4761,289.6984,289.3742,289.4761,15062.0
2020-08-06 14:20:00,312.31,312.62,312.21,312.51,11444.0,289.3001,289.5873,289.2075,289.4854,11444.0
2020-08-06 14:30:00,312.47,312.65,312.17,312.2,18335.0,289.4483,289.6151,289.1704,289.1982,18335.0
2020-08-06 14:40:00,312.17,312.22,311.87,312.05,26251.0,289.1704,289.2167,288.8925,289.0593,26251.0
2020-08-06 14:50:00,312.09,312.17,311.82,312.05,49010.0,289.0963,289.1704,288.8462,289.0593,49010.0
2020-08-06 15:00:00,312.1,312.33,311.87,312.25,37189.0,289.1056,289.3186,288.8925,289.2445,37189.0
2020-08-06 15:10:00,312.2,312.31,311.61,312.26,123485.0,289.1982,289.3001,288.6517,289.2538,123485.0
2020-08-06 15:20:00,312.3,312.39,311.9,312.39,35218.0,289.2909,289.3742,288.9203,289.3742,35218.0
2020-08-06 15:30:00,312.39,313.09,312.39,312.94,42929.0,289.3742,290.0226,289.3742,289.8837,42929.0
2020-08-06 15:40:00,312.99,313.65,312.85,312.99,69536.0,289.93,290.5414,289.8003,289.93,69536.0
2020-08-06 15:50:00,313.03,314.08,313.03,314.06,212640.0,289.9671,290.9397,289.9671,290.9212,212640.0
2020-08-07 09:30:00,313.34,315.45,313.34,314.32,70390.0,290.2542,292.2088,290.2542,291.162,70390.0
2020-08-07 09:40:00,314.53,315.26,313.65,315.26,22221.0,291.3566,292.0328,290.5414,292.0328,22221.0
2020-08-07 09:50:00,315.3,316.03,314.91,315.02,43378.0,292.0698,292.746,291.7086,291.8105,43378.0
2020-08-07 10:00:00,314.79,314.88,313.36,314.05,40300.0,291.5974,291.6808,290.2728,290.9119,40300.0
2020-08-07 10:10:00,314.05,315.38,313.93,315.26,32089.0,290.9119,292.1439,290.8008,292.0328,32089.0
2020-08-07 10:20:00,315.11,315.11,314.13,314.44,34171.0,291.8938,291.8938,290.986,291.2732,34171.0
2020-08-07 10:30:00,314.52,315.15,314.32,315.12,35176.0,291.3473,291.9309,291.162,291.9031,35176.0
2020-08-07 10:40:00,315.21,315.76,314.97,315.66,40189.0,291.9865,292.4959,291.7641,292.4033,40189.0
2020-08-07 10:50:00,315.71,317.06,315.71,316.41,86989.0,292.4496,293.7002,292.4496,293.098,86989.0
2020-08-07 11:00:00,316.45,316.99,316.33,316.74,39664.0,293.1351,293.6353,293.0239,293.4037,39664.0
2020-08-07 11:10:00,316.72,317.1,316.4,316.7,36265.0,293.3852,293.7372,293.0888,293.3667,36265.0
2020-08-07 11:20:00,316.72,317.85,316.72,317.27,32442.0,293.3852,294.4319,293.3852,293.8947,32442.0
2020-08-07 11:30:00,317.33,318.83,317.0,318.83,81864.0,293.9503,295.3397,293.6446,295.3397,81864.0
2020-08-07 11:40:00,318.78,319.0,318.44,318.47,84569.0,295.2934,295.4972,294.9785,295.0063,84569.0
2020-08-07 11:50:00,318.41,318.41,317.15,317.37,28104.0,294.9507,294.9507,293.7835,293.9873,28104.0
2020-08-07 12:00:00,317.24,317.77,316.86,317.13,19585.0,293.8669,294.3578,293.5149,293.765,19585.0
2020-08-07 12:10:00,317.08,317.34,316.55,316.58,20461.0,293.7187,293.9595,293.2277,293.2555,20461.0
2020-08-07 12:20:00,316.56,317.28,316.45,317.18,22082.0,293.237,293.9039,293.1351,293.8113,22082.0
2020-08-07 12:30:00,317.06,317.28,316.77,317.13,25578.0,293.7002,293.9039,293.4315,293.765,25578.0
2020-08-07 12:40:00,317.1,317.28,316.59,316.63,26571.0,293.7372,293.9039,293.2648,293.3018,26571.0
2020-08-07 12:50:00,316.69,316.99,316.57,316.83,15315.0,293.3574,293.6353,293.2463,293.4871,15315.0
2020-08-07 13:00:00,316.9,316.95,315.66,315.74,19262.0,293.5519,293.5983,292.4033,292.4774,19262.0
2020-08-07 13:10:00,315.74,316.52,315.62,316.23,23292.0,292.4774,293.1999,292.3662,292.9313,23292.0
2020-08-07 13:20:00,316.24,316.35,315.75,315.93,23698.0,292.9406,293.0425,292.4867,292.6534,23698.0
2020-08-07 13:30:00,315.89,316.13,315.46,315.78,26430.0,292.6164,292.8387,292.218,292.5145,26430.0
2020-08-07 13:40:00,315.79,316.13,315.3,315.3,21965.0,292.5237,292.8387,292.0698,292.0698,21965.0
2020-08-07 13:50:00,315.22,315.46,314.59,314.71,21282.0,291.9957,292.218,291.4121,291.5233,21282.0
2020-08-07 14:00:00,314.68,315.26,314.43,314.62,19129.0,291.4955,292.0328,291.2639,291.4399,19129.0
2020-08-07 14:10:00,314.69,314.96,314.24,314.37,15958.0,291.5048,291.7549,291.0879,291.2083,15958.0
2020-08-07 14:20:00,314.46,314.68,314.25,314.52,18648.0,291.2917,291.4955,291.0972,291.3473,18648.0
2020-08-07 14:30:00,314.53,314.72,314.26,314.38,27551.0,291.3566,291.5326,291.1064,291.2176,27551.0
2020-08-07 14:40:00,314.39,315.26,314.18,315.23,16808.0,291.2269,292.0328,291.0323,292.005,16808.0
2020-08-07 14:50:00,315.06,315.59,314.94,315.38,18102.0,291.8475,292.3385,291.7363,292.1439,18102.0
2020-08-07 15:00:00,315.5,315.82,314.83,315.18,34720.0,292.2551,292.5515,291.6344,291.9587,34720.0
2020-08-07 15:10:00,315.14,315.15,314.37,314.97,49841.0,291.9216,291.9309,291.2083,291.7641,49841.0
2020-08-07 15:20:00,314.9,315.72,314.89,315.43,38395.0,291.6993,292.4589,291.69,292.1902,38395.0
2020-08-07 15:30:00,315.35,316.86,315.11,316.81,81644.0,292.1161,293.5149,291.8938,293.4686,81644.0
2020-08-07 15:40:00,316.81,317.6,316.22,317.56,85314.0,293.4686,294.2004,292.922,294.1633,85314.0
2020-08-07 15:50:00,317.67,318.0,316.62,317.32,164627.0,294.2652,294.5709,293.2926,293.941,164627.0
2020-08-10 09:30:00,317.0,318.0,316.19,316.5,86894.0,293.6446,294.5709,292.8942,293.1814,86894.0
2020-08-10 09:40:00,316.53,317.25,315.58,317.25,38893.0,293.2092,293.8762,292.3292,293.8762,38893.0
2020-08-10 09:50:00,317.36,319.38,317.35,319.38,75568.0,293.978,295.8492,293.9688,295.8492,75568.0
2020-08-10 10:00:00,319.37,319.45,318.33,318.62,33184.0,295.84,295.9141,294.8766,295.1452,33184.0
2020-08-10 10:10:00,318.73,320.47,318.73,320.47,63660.0,295.2471,296.8589,295.2471,296.8589,63660.0
2020-08-10 10:20:00,320.35,320.46,319.72,319.79,35278.0,296.7478,296.8497,296.1642,296.229,35278.0
2020-08-10 10:30:00,319.76,320.0,318.45,318.45,35051.0,296.2012,296.4235,294.9877,294.9877,35051.0
2020-08-10 10:40:00,318.48,318.99,317.93,318.64,44514.0,295.0155,295.488,294.5061,295.1637,44514.0
2020-08-10 10:50:00,318.38,319.02,317.17,317.34,50419.0,294.9229,295.5157,293.802,293.9595,50419.0
2020-08-10 11:00:00,317.44,317.55,316.77,317.05,54579.0,294.0522,294.154,293.4315,293.6909,54579.0
2020-08-10 11:10:00,317.02,318.85,317.02,318.7,31533.0,293.6631,295.3583,293.6631,295.2193,31533.0
2020-08-10 11:20:00,318.69,318.7,317.7,317.76,22233.0,295.2101,295.2193,294.293,294.3486,22233.0
2020-08-10 11:30:00,317.78,318.4,317.48,317.7,60841.0,294.3671,294.9414,294.0892,294.293,60841.0
2020-08-10 11:40:00,317.66,317.95,316.74,316.9,27953.0,294.2559,294.5246,293.4037,293.5519,27953.0
2020-08-10 11:50:00,316.88,317.54,316.86,317.17,20635.0,293.5334,294.1448,293.5149,293.802,20635.0
2020-08-10 12:00:00,317.24,317.32,316.83,317.09,33329.0,293.8669,293.941,293.4871,293.7279,33329.0
2020-08-10 12:10:00,317.06,317.53,317.0,317.53,22646.0,293.7002,294.1355,293.6446,294.1355,22646.0
2020-08-10 12:20:00,317.58,317.89,317.11,317.23,17247.0,294.1818,294.469,293.7465,293.8576,17247.0
2020-08-10 12:30:00,317.2,317.2,316.75,317.14,18364.0,293.8298,293.8298,293.413,293.7743,18364.0
2020-08-10 12:40:00,317.2,317.5,316.76,316.93,13785.0,293.8298,294.1077,293.4223,293.5797,13785.0
2020-08-10 12:50:00,316.99,317.03,316.64,316.79,16161.0,293.6353,293.6724,293.3111,293.45,16161.0
2020-08-10 13:00:00,316.83,317.06,316.74,316.77,16754.0,293.4871,293.7002,293.4037,293.4315,16754.0
2020-08-10 13:10:00,316.71,316.77,316.35,316.55,10651.0,293.3759,293.4315,293.0425,293.2277,10651.0
2020-08-10 13:20:00,316.53,316.78,316.34,316.47,18855.0,293.2092,293.4408,293.0332,293.1536,18855.0
2020-08-10 13:30:00,316.5,316.61,316.33,316.57,19112.0,293.1814,293.2833,293.0239,293.2463,19112.0
2020-08-10 13:40:00,316.59,316.89,316.55,316.72,14786.0,293.2648,293.5427,293.2277,293.3852,14786.0
2020-08-10 13:50:00,316.77,317.05,316.62,316.89,12895.0,293.4315,293.6909,293.2926,293.5427,12895.0
2020-08-10 14:00:00,316.89,317.07,316.38,316.39,20528.0,293.5427,293.7094,293.0703,293.0795,20528.0
2020-08-10 14:10:00,316.46,316.69,316.11,316.23,19116.0,293.1444,293.3574,292.8201,292.9313,19116.0
2020-08-10 14:20:00,316.22,316.89,316.09,316.89,25918.0,292.922,293.5427,292.8016,293.5427,25918.0
2020-08-10 14:30:00,316.76,316.76,316.25,316.32,29339.0,293.4223,293.4223,292.9498,293.0147,29339.0
2020-08-10 14:40:00,316.31,316.76,316.03,316.69,41087.0,293.0054,293.4223,292.746,293.3574,41087.0
2020-08-10 14:50:00,316.69,318.32,316.68,317.86,51671.0,293.3574,294.8673,293.3481,294.4412,51671.0
2020-08-10 15:00:00,317.75,318.54,317.46,318.14,43031.0,294.3393,295.0711,294.0707,294.7006,43031.0
2020-08-10 15:10:00,318.03,318.97,318.03,318.68,47867.0,294.5987,295.4694,294.5987,295.2008,47867.0
2020-08-10 15:20:00,318.7,318.84,318.47,318.73,46811.0,295.2193,295.349,295.0063,295.2471,46811.0
2020-08-10 15:30:00,318.73,319.07,318.38,318.94,64154.0,295.2471,295.5621,294.9229,295.4416,64154.0
2020-08-10 15:40:00,318.94,319.02,318.3,318.43,80244.0,295.4416,295.5157,294.8488,294.9692,80244.0
2020-08-10 15:50:00,318.42,319.34,318.14,319.14,165887.0,294.96,295.8122,294.7006,295.6269,165887.0
2020-08-11 09:30:00,322.92,323.5,320.94,321.5,108883.0,299.1284,299.6657,297.2943,297.813,108883.0
2020-08-11 09:40:00,321.8,322.79,321.54,322.1,28758.0,298.0909,299.008,297.8501,298.3688,28758.0
2020-08-11 09:50:00,322.21,323.56,322.1,322.85,64020.0,298.4707,299.7213,298.3688,299.0636,64020.0
2020-08-11 10:00:00,322.83,324.57,322.51,322.53,167924.0,299.045,300.6568,298.7486,298.7671,167924.0
2020-08-11 10:10:00,322.58,323.39,321.8,322.42,57873.0,298.8135,299.5638,298.0909,298.6652,57873.0
2020-08-11 10:20:00,322.48,322.82,321.76,322.37,51237.0,298.7208,299.0358,298.0539,298.6189,51237.0
2020-08-11 10:30:00,322.4,322.62,321.54,322.57,42198.0,298.6467,298.8505,297.8501,298.8042,42198.0
2020-08-11 10:40:00,322.51,323.29,322.28,322.59,23685.0,298.7486,299.4711,298.5356,298.8227,23685.0
2020-08-11 10:50:00,322.67,322.83,321.72,321.77,36940.0,298.8968,299.045,298.0168,298.0631,36940.0
2020-08-11 11:00:00,321.73,322.57,321.73,322.44,65623.0,298.0261,298.8042,298.0261,298.6838,65623.0
2020-08-11 11:10:00,322.44,323.2,322.21,322.57,42053.0,298.6838,299.3878,298.4707,298.8042,42053.0
2020-08-11 11:20:00,322.48,323.13,322.29,322.87,25786.0,298.7208,299.3229,298.5448,299.0821,25786.0
2020-08-11 11:30:00,322.88,323.02,322.15,322.16,34050.0,299.0914,299.221,298.4151,298.4244,34050.0
2020-08-11 11:40:00,322.21,322.44,321.77,321.85,20375.0,298.4707,298.6838,298.0631,298.1372,20375.0
2020-08-11 11:50:00,321.84,322.26,321.68,322.21,20302.0,298.128,298.517,297.9798,298.4707,20302.0
2020-08-11 12:00:00,322.24,322.35,321.25,322.11,19993.0,298.4985,298.6004,297.5814,298.3781,19993.0
2020-08-11 12:10:00,322.06,322.17,321.39,321.43,13176.0,298.3318,298.4337,297.7111,297.7482,13176.0
2020-08-11 12:20:00,321.35,321.82,321.07,321.74,18117.0,297.6741,298.1095,297.4147,298.0353,18117.0
2020-08-11 12:30:00,321.52,321.66,321.34,321.57,10774.0,297.8316,297.9612,297.6648,297.8779,10774.0
2020-08-11 12:40:00,321.52,321.7,321.12,321.29,30900.0,297.8316,297.9983,297.461,297.6185,30900.0
2020-08-11 12:50:00,321.36,321.48,320.85,321.21,24894.0,297.6833,297.7945,297.2109,297.5444,24894.0
2020-08-11 13:00:00,321.12,321.8,321.1,321.6,16117.0,297.461,298.0909,297.4425,297.9057,16117.0
2020-08-11 13:10:00,321.57,322.31,321.53,322.21,22002.0,297.8779,298.5633,297.8408,298.4707,22002.0
2020-08-11 13:20:00,322.24,322.75,322.16,322.51,27263.0,298.4985,298.9709,298.4244,298.7486,27263.0
2020-08-11 13:30:00,322.53,323.0,322.5,322.98,21824.0,298.7671,299.2025,298.7394,299.184,21824.0
2020-08-11 13:40:00,322.92,323.0,321.89,322.09,27938.0,299.1284,299.2025,298.1743,298.3596,27938.0
2020-08-11 13:50:00,322.1,322.15,321.66,321.89,13541.0,298.3688,298.4151,297.9612,298.1743,13541.0
2020-08-11 14:00:00,321.89,322.37,321.42,321.42,16909.0,298.1743,298.6189,297.7389,297.7389,16909.0
2020-08-11 14:10:00,321.41,321.5,320.8,321.0,26311.0,297.7297,297.813,297.1646,297.3499,26311.0
2020-08-11 14:20:00,320.92,320.93,319.72,319.75,28378.0,297.2758,297.285,296.1642,296.192,28378.0
2020-08-11 14:30:00,319.77,319.97,318.86,319.18,30731.0,296.2105,296.3958,295.3675,295.664,30731.0
2020-08-11 14:40:00,319.21,319.51,318.45,318.65,39313.0,295.6917,295.9696,294.9877,295.173,39313.0
2020-08-11 14:50:00,318.77,319.36,318.35,319.31,28709.0,295.2842,295.8307,294.8951,295.7844,28709.0
2020-08-11 15:00:00,319.21,319.86,318.65,319.56,24469.0,295.6917,296.2939,295.173,296.016,24469.0
2020-08-11 15:10:00,319.46,319.78,316.68,316.9,40710.0,295.9233,296.2198,293.3481,293.5519,40710.0
2020-08-11 15:20:00,317.07,317.59,316.53,317.5,33539.0,293.7094,294.1911,293.2092,294.1077,33539.0
2020-08-11 15:30:00,317.4,318.19,316.27,317.76,108221.0,294.0151,294.7469,292.9684,294.3486,108221.0
2020-08-11 15:40:00,317.88,318.15,316.46,316.72,60875.0,294.4597,294.7098,293.1444,293.3852,60875.0
2020-08-11 15:50:00,316.54,316.72,314.66,315.53,233759.0,293.2185,293.3852,291.477,292.2829,233759.0
2020-08-12 09:30:00,318.0,321.55,318.0,320.4,68993.0,294.5709,297.8593,294.5709,296.7941,68993.0
2020-08-12 09:40:00,320.32,320.56,318.38,318.49,52690.0,296.72,296.9423,294.9229,295.0248,52690.0
2020-08-12 09:50:00,318.37,318.88,317.64,318.88,55582.0,294.9136,295.3861,294.2374,295.3861,55582.0
2020-08-12 10:00:00,318.82,320.13,318.11,319.63,66276.0,295.3305,296.544,294.6728,296.0808,66276.0
2020-08-12 10:10:00,319.68,320.29,319.25,320.14,45312.0,296.1271,296.6922,295.7288,296.5532,45312.0
2020-08-12 10:20:00,320.26,321.44,320.03,321.44,43128.0,296.6644,297.7574,296.4513,297.7574,43128.0
2020-08-12 10:30:00,321.5,322.33,321.31,321.7,63536.0,297.813,298.5819,297.637,297.9983,63536.0
2020-08-12 10:40:00,321.65,322.23,321.22,321.47,36521.0,297.952,298.4892,297.5537,297.7852,36521.0
2020-08-12 10:50:00,321.62,322.61,321.6,321.6,42820.0,297.9242,298.8412,297.9057,297.9057,42820.0
2020-08-12 11:00:00,321.53,322.44,321.15,321.21,19411.0,297.8408,298.6838,297.4888,297.5444,19411.0
2020-08-12 11:10:00,321.33,321.72,320.76,320.98,30878.0,297.6556,298.0168,297.1275,297.3313,30878.0
2020-08-12 11:20:00,321.04,321.7,320.19,321.5,52799.0,297.3869,297.9983,296.5995,297.813,52799.0
2020-08-12 11:30:00,321.44,322.46,321.3,322.31,53043.0,297.7574,298.7023,297.6278,298.5633,53043.0
2020-08-12 11:40:00,322.31,322.35,321.51,321.52,17933.0,298.5633,298.6004,297.8223,297.8316,17933.0
2020-08-12 11:50:00,321.53,321.95,321.37,321.88,22478.0,297.8408,298.2299,297.6926,298.165,22478.0
2020-08-12 12:00:00,321.86,321.98,321.45,321.64,21803.0,298.1465,298.2577,297.7667,297.9427,21803.0
2020-08-12 12:10:00,321.67,322.31,321.41,321.69,31543.0,297.9705,298.5633,297.7297,297.989,31543.0
2020-08-12 12:20:00,321.67,321.75,320.82,321.11,33078.0,297.9705,298.0446,297.1831,297.4518,33078.0
2020-08-12 12:30:00,321.26,321.67,320.81,320.84,19731.0,297.5907,297.9705,297.1739,297.2017,19731.0
2020-08-12 12:40:00,320.87,321.36,320.38,321.36,21020.0,297.2294,297.6833,296.7755,297.6833,21020.0
2020-08-12 12:50:00,321.36,321.98,321.35,321.95,21952.0,297.6833,298.2577,297.6741,298.2299,21952.0
2020-08-12 13:00:00,321.9,322.48,321.87,322.28,22935.0,298.1836,298.7208,298.1558,298.5356,22935.0
2020-08-12 13:10:00,322.28,322.89,321.9,321.93,38931.0,298.5356,299.1006,298.1836,298.2113,38931.0
2020-08-12 13:20:00,322.03,322.28,321.47,321.63,21601.0,298.304,298.5356,297.7852,297.9334,21601.0
2020-08-12 13:30:00,321.64,322.15,321.18,321.21,43555.0,297.9427,298.4151,297.5166,297.5444,43555.0
2020-08-12 13:40:00,321.21,321.41,321.07,321.25,55339.0,297.5444,297.7297,297.4147,297.5814,55339.0
2020-08-12 13:50:00,321.25,322.32,321.25,321.85,41616.0,297.5814,298.5726,297.5814,298.1372,41616.0
2020-08-12 14:00:00,321.95,322.72,321.49,321.52,27169.0,298.2299,298.9431,297.8038,297.8316,27169.0
2020-08-12 14:10:00,321.58,321.72,320.91,321.28,30905.0,297.8871,298.0168,297.2665,297.6092,30905.0
2020-08-12 14:20:00,321.22,321.27,320.62,320.84,16913.0,297.5537,297.6,296.9979,297.2017,16913.0
2020-08-12 14:30:00,320.82,321.21,320.59,320.71,21553.0,297.1831,297.5444,296.9701,297.0812,21553.0
2020-08-12 14:40:00,320.69,321.84,320.68,321.84,12462.0,297.0627,298.128,297.0534,298.128,12462.0
2020-08-12 14:50:00,321.77,322.53,321.5,322.42,32861.0,298.0631,298.7671,297.813,298.6652,32861.0
2020-08-12 15:00:00,322.46,322.51,321.82,321.9,58005.0,298.7023,298.7486,298.1095,298.1836,58005.0
2020-08-12 15:10:00,321.87,322.94,321.79,322.9,45437.0,298.1558,299.1469,298.0817,299.1099,45437.0
2020-08-12 15:20:00,322.92,322.96,322.44,322.82,32987.0,299.1284,299.1655,298.6838,299.0358,32987.0
2020-08-12 15:30:00,322.81,322.84,321.84,322.69,34901.0,299.0265,299.0543,298.128,298.9154,34901.0
2020-08-12 15:40:00,322.72,323.28,322.56,323.03,62060.0,298.9431,299.4619,298.7949,299.2303,62060.0
2020-08-12 15:50:00,323.04,323.29,322.1,322.11,159682.0,299.2396,299.4711,298.3688,298.3781,159682.0
2020-08-13 09:30:00,320.68,321.87,318.89,318.89,87187.0,297.0534,298.1558,295.3953,295.3953,87187.0
2020-08-13 09:40:00,318.64,320.14,318.24,318.28,33779.0,295.1637,296.5532,294.7932,294.8303,33779.0
2020-08-13 09:50:00,318.19,320.28,318.11,319.68,30083.0,294.7469,296.6829,294.6728,296.1271,30083.0
2020-08-13 10:00:00,319.73,320.68,318.65,320.38,31853.0,296.1734,297.0534,295.173,296.7755,31853.0
2020-08-13 10:10:00,320.22,320.33,319.16,319.46,29761.0,296.6273,296.7292,295.6454,295.9233,29761.0
2020-08-13 10:20:00,319.46,320.05,319.12,319.47,22079.0,295.9233,296.4699,295.6084,295.9326,22079.0
2020-08-13 10:30:00,319.56,320.0,319.43,319.43,23782.0,296.016,296.4235,295.8955,295.8955,23782.0
2020-08-13 10:40:00,319.37,319.57,317.84,318.37,28843.0,295.84,296.0252,294.4227,294.9136,28843.0
2020-08-13 10:50:00,318.36,319.33,318.27,319.31,25207.0,294.9044,295.8029,294.821,295.7844,25207.0
2020-08-13 11:00:00,319.31,319.79,318.91,319.06,18320.0,295.7844,296.229,295.4138,295.5528,18320.0
2020-08-13 11:10:00,319.18,319.97,319.04,319.8,22083.0,295.664,296.3958,295.5343,296.2383,22083.0
2020-08-13 11:20:00,319.88,319.89,319.45,319.45,14596.0,296.3124,296.3216,295.9141,295.9141,14596.0
2020-08-13 11:30:00,319.57,319.69,319.19,319.24,21984.0,296.0252,296.1364,295.6732,295.7195,21984.0
2020-08-13 11:40:00,319.36,320.64,319.34,320.58,22692.0,295.8307,297.0164,295.8122,296.9608,22692.0
2020-08-13 11:50:00,320.63,320.63,320.15,320.35,10959.0,297.0071,297.0071,296.5625,296.7478,10959.0
2020-08-13 12:00:00,320.36,320.57,320.19,320.47,17727.0,296.757,296.9515,296.5995,296.8589,17727.0
2020-08-13 12:10:00,320.48,320.55,319.6,319.69,14098.0,296.8682,296.933,296.053,296.1364,14098.0
2020-08-13 12:20:00,319.67,319.77,319.14,319.27,16576.0,296.1179,296.2105,295.6269,295.7473,16576.0
2020-08-13 12:30:00,319.29,319.64,319.29,319.63,12808.0,295.7659,296.0901,295.7659,296.0808,12808.0
2020-08-13 12:40:00,319.69,320.01,319.34,319.91,17007.0,296.1364,296.4328,295.8122,296.3402,17007.0
2020-08-13 12:50:00,320.0,320.09,319.51,320.09,12759.0,296.4235,296.5069,295.9696,296.5069,12759.0
2020-08-13 13:00:00,320.07,320.25,319.61,319.66,14610.0,296.4884,296.6551,296.0623,296.1086,14610.0
2020-08-13 13:10:00,319.74,319.84,319.41,319.51,15398.0,296.1827,296.2753,295.877,295.9696,15398.0
2020-08-13 13:20:00,319.52,319.56,319.17,319.25,19385.0,295.9789,296.016,295.6547,295.7288,19385.0
2020-08-13 13:30:00,319.24,319.4,318.66,318.91,26762.0,295.7195,295.8677,295.1823,295.4138,26762.0
2020-08-13 13:40:00,318.92,319.85,318.85,319.78,11321.0,295.4231,296.2846,295.3583,296.2198,11321.0
2020-08-13 13:50:00,319.84,320.43,319.74,320.3,27558.0,296.2753,296.8219,296.1827,296.7014,27558.0
2020-08-13 14:00:00,320.3,320.36,319.55,320.07,32792.0,296.7014,296.757,296.0067,296.4884,32792.0
2020-08-13 14:10:00,320.18,320.2,319.46,319.52,20989.0,296.5903,296.6088,295.9233,295.9789,20989.0
2020-08-13 14:20:00,319.47,320.17,318.83,319.92,34029.0,295.9326,296.581,295.3397,296.3494,34029.0
2020-08-13 14:30:00,320.02,320.51,319.98,320.29,29016.0,296.4421,296.896,296.405,296.6922,29016.0
2020-08-13 14:40:00,320.35,320.83,320.12,320.41,23271.0,296.7478,297.1924,296.5347,296.8033,23271.0
2020-08-13 14:50:00,320.36,320.39,319.6,320.04,29454.0,296.757,296.7848,296.053,296.4606,29454.0
2020-08-13 15:00:00,320.1,320.55,319.87,320.26,20159.0,296.5162,296.933,296.3031,296.6644,20159.0
2020-08-13 15:10:00,320.21,320.62,320.05,320.58,37025.0,296.6181,296.9979,296.4699,296.9608,37025.0
2020-08-13 15:20:00,320.63,321.16,320.61,321.13,30576.0,297.0071,297.4981,296.9886,297.4703,30576.0
2020-08-13 15:30:00,321.13,321.4,320.91,320.91,41027.0,297.4703,297.7204,297.2665,297.2665,41027.0
2020-08-13 15:40:00,320.87,321.08,320.64,320.93,51804.0,297.2294,297.424,297.0164,297.285,51804.0
2020-08-13 15:50:00,320.98,321.66,320.79,321.58,126769.0,297.3313,297.9612,297.1553,297.8871,126769.0
2020-08-14 09:30:00,320.54,320.92,318.72,320.56,76179.0,296.9238,297.2758,295.2378,296.9423,76179.0
2020-08-14 09:40:00,320.4,321.32,320.07,320.56,24889.0,296.7941,297.6463,296.4884,296.9423,24889.0
2020-08-14 09:50:00,320.56,321.71,320.49,320.99,33127.0,296.9423,298.0076,296.8774,297.3406,33127.0
2020-08-14 10:00:00,321.03,322.44,320.85,322.34,21915.0,297.3777,298.6838,297.2109,298.5911,21915.0
2020-08-14 10:10:00,322.44,322.95,321.73,322.15,28280.0,298.6838,299.1562,298.0261,298.4151,28280.0
2020-08-14 10:20:00,322.28,322.7,320.74,320.88,25144.0,298.5356,298.9246,297.109,297.2387,25144.0
2020-08-14 10:30:00,320.95,321.78,320.95,321.46,22390.0,297.3035,298.0724,297.3035,297.776,22390.0
2020-08-14 10:40:00,321.38,321.74,321.23,321.28,14102.0,297.7019,298.0353,297.5629,297.6092,14102.0
2020-08-14 10:50:00,321.23,321.53,321.01,321.51,21799.0,297.5629,297.8408,297.3591,297.8223,21799.0
2020-08-14 11:00:00,321.54,323.2,321.28,323.14,34983.0,297.8501,299.3878,297.6092,299.3322,34983.0
2020-08-14 11:10:00,323.15,323.15,322.49,322.79,23289.0,299.3415,299.3415,298.7301,299.008,23289.0
2020-08-14 11:20:00,322.73,323.07,322.63,323.03,13945.0,298.9524,299.2674,298.8598,299.2303,13945.0
2020-08-14 11:30:00,323.06,323.4,322.99,323.33,18127.0,299.2581,299.573,299.1932,299.5082,18127.0
2020-08-14 11:40:00,323.37,323.75,323.17,323.25,29980.0,299.5453,299.8973,299.36,299.4341,29980.0
2020-08-14 11:50:00,323.24,323.29,322.39,322.96,17365.0,299.4248,299.4711,298.6375,299.1655,17365.0
2020-08-14 12:00:00,323.03,323.43,322.6,323.34,20991.0,299.2303,299.6008,298.832,299.5175,20991.0
2020-08-14 12:10:00,323.29,323.54,322.87,323.54,13219.0,299.4711,299.7027,299.0821,299.7027,13219.0
2020-08-14 12:20:00,323.57,323.6,322.56,322.56,11596.0,299.7305,299.7583,298.7949,298.7949,11596.0
2020-08-14 12:30:00,322.62,322.95,322.43,322.44,19034.0,298.8505,299.1562,298.6745,298.6838,19034.0
2020-08-14 12:40:00,322.4,322.73,322.29,322.68,12928.0,298.6467,298.9524,298.5448,298.9061,12928.0
2020-08-14 12:50:00,322.73,322.99,322.44,322.97,22194.0,298.9524,299.1932,298.6838,299.1747,22194.0
2020-08-14 13:00:00,322.89,323.37,322.88,323.34,12518.0,299.1006,299.5453,299.0914,299.5175,12518.0
2020-08-14 13:10:00,323.29,323.39,322.99,323.2,23243.0,299.4711,299.5638,299.1932,299.3878,23243.0
2020-08-14 13:20:00,323.18,323.66,323.11,323.46,14638.0,299.3693,299.8139,299.3044,299.6286,14638.0
2020-08-14 13:30:00,323.42,323.88,323.36,323.56,11620.0,299.5916,300.0177,299.536,299.7213,11620.0
2020-08-14 13:40:00,323.58,323.93,323.45,323.72,12716.0,299.7398,300.064,299.6194,299.8695,12716.0
2020-08-14 13:50:00,323.7,323.85,323.37,323.69,14996.0,299.8509,299.9899,299.5453,299.8417,14996.0
2020-08-14 14:00:00,323.68,323.87,323.55,323.84,16663.0,299.8324,300.0084,299.712,299.9806,16663.0
2020-08-14 14:10:00,323.85,323.89,323.32,323.34,26334.0,299.9899,300.0269,299.4989,299.5175,26334.0
2020-08-14 14:20:00,323.35,323.44,322.64,322.98,22864.0,299.5267,299.6101,298.869,299.184,22864.0
2020-08-14 14:30:00,322.97,323.55,322.88,323.3,15234.0,299.1747,299.712,299.0914,299.4804,15234.0
2020-08-14 14:40:00,323.31,323.65,323.07,323.25,22852.0,299.4897,299.8046,299.2674,299.4341,22852.0
2020-08-14 14:50:00,323.27,323.41,323.06,323.07,17715.0,299.4526,299.5823,299.2581,299.2674,17715.0
2020-08-14 15:00:00,323.13,323.21,322.55,323.01,20735.0,299.3229,299.397,298.7857,299.2118,20735.0
2020-08-14 15:10:00,322.95,323.05,322.77,322.9,19203.0,299.1562,299.2488,298.9895,299.1099,19203.0
2020-08-14 15:20:00,322.93,322.95,322.44,322.65,21125.0,299.1377,299.1562,298.6838,298.8783,21125.0
2020-08-14 15:30:00,322.67,322.75,321.95,322.27,31498.0,298.8968,298.9709,298.2299,298.5263,31498.0
2020-08-14 15:40:00,322.26,322.62,321.97,322.03,37215.0,298.517,298.8505,298.2484,298.304,37215.0
2020-08-14 15:50:00,322.0,323.88,322.0,323.86,114190.0,298.2762,300.0177,298.2762,299.9992,114190.0
2020-08-17 09:30:00,321.45,323.8,321.18,322.02,110384.0,297.7667,299.9436,297.5166,298.2947,110384.0
2020-08-17 09:40:00,321.99,322.97,321.66,322.41,43570.0,298.2669,299.1747,297.9612,298.656,43570.0
2020-08-17 09:50:00,322.25,322.3,320.54,321.0,56616.0,298.5078,298.5541,296.9238,297.3499,56616.0
2020-08-17 10:00:00,321.0,321.25,319.35,320.74,81969.0,297.3499,297.5814,295.8214,297.109,81969.0
2020-08-17 10:10:00,320.82,322.06,320.63,321.37,32377.0,297.1831,298.3318,297.0071,297.6926,32377.0
2020-08-17 10:20:00,321.48,322.09,321.44,322.09,18277.0,297.7945,298.3596,297.7574,298.3596,18277.0
2020-08-17 10:30:00,322.27,322.88,321.79,322.61,41099.0,298.5263,299.0914,298.0817,298.8412,41099.0
2020-08-17 10:40:00,322.57,322.91,321.7,321.73,48627.0,298.8042,299.1191,297.9983,298.0261,48627.0
2020-08-17 10:50:00,321.78,322.49,321.77,322.41,35237.0,298.0724,298.7301,298.0631,298.656,35237.0
2020-08-17 11:00:00,322.45,322.45,321.71,322.12,36725.0,298.693,298.693,298.0076,298.3873,36725.0
2020-08-17 11:10:00,322.07,323.09,321.83,323.03,38703.0,298.341,299.2859,298.1187,299.2303,38703.0
2020-08-17 11:20:00,323.07,323.54,322.83,323.07,55253.0,299.2674,299.7027,299.045,299.2674,55253.0
2020-08-17 11:30:00,323.12,323.14,321.72,321.96,28993.0,299.3137,299.3322,298.0168,298.2391,28993.0
2020-08-17 11:40:00,321.94,322.31,321.53,321.78,43775.0,298.2206,298.5633,297.8408,298.0724,43775.0
2020-08-17 11:50:00,321.81,322.0,321.49,321.55,19667.0,298.1002,298.2762,297.8038,297.8593,19667.0
2020-08-17 12:00:00,321.45,321.51,321.14,321.35,20859.0,297.7667,297.8223,297.4796,297.6741,20859.0
2020-08-17 12:10:00,321.35,321.42,320.87,321.01,23531.0,297.6741,297.7389,297.2294,297.3591,23531.0
2020-08-17 12:20:00,321.03,321.61,320.94,321.56,18130.0,297.3777,297.9149,297.2943,297.8686,18130.0
2020-08-17 12:30:00,321.64,321.67,321.11,321.16,19165.0,297.9427,297.9705,297.4518,297.4981,19165.0
2020-08-17 12:40:00,321.16,321.24,320.75,321.13,19521.0,297.4981,297.5722,297.1183,297.4703,19521.0
2020-08-17 12:50:00,321.13,321.89,321.13,321.78,32206.0,297.4703,298.1743,297.4703,298.0724,32206.0
2020-08-17 13:00:00,321.78,321.93,321.54,321.6,13490.0,298.0724,298.2113,297.8501,297.9057,13490.0
2020-08-17 13:10:00,321.55,321.8,321.43,321.76,17465.0,297.8593,298.0909,297.7482,298.0539,17465.0
2020-08-17 13:20:00,321.73,322.12,321.45,322.1,16358.0,298.0261,298.3873,297.7667,298.3688,16358.0
2020-08-17 13:30:00,322.11,322.58,322.08,322.54,26896.0,298.3781,298.8135,298.3503,298.7764,26896.0
2020-08-17 13:40:00,322.53,322.73,321.91,322.02,22036.0,298.7671,298.9524,298.1928,298.2947,22036.0
2020-08-17 13:50:00,322.02,322.34,321.88,321.96,17999.0,298.2947,298.5911,298.165,298.2391,17999.0
2020-08-17 14:00:00,321.93,321.97,321.24,321.32,35712.0,298.2113,298.2484,297.5722,297.6463,35712.0
2020-08-17 14:10:00,321.33,321.62,320.82,320.89,20576.0,297.6556,297.9242,297.1831,297.248,20576.0
2020-08-17 14:20:00,320.92,321.6,320.83,321.04,20229.0,297.2758,297.9057,297.1924,297.3869,20229.0
2020-08-17 14:30:00,321.09,321.26,320.5,320.66,17595.0,297.4332,297.5907,296.8867,297.0349,17595.0
2020-08-17 14:40:00,320.67,320.67,320.24,320.3,17202.0,297.0442,297.0442,296.6459,296.7014,17202.0
2020-08-17 14:50:00,320.28,320.47,320.01,320.44,18677.0,296.6829,296.8589,296.4328,296.8311,18677.0
2020-08-17 15:00:00,320.39,320.54,320.24,320.48,52082.0,296.7848,296.9238,296.6459,296.8682,52082.0
2020-08-17 15:10:00,320.53,321.19,320.48,321.19,37788.0,296.9145,297.5259,296.8682,297.5259,37788.0
2020-08-17 15:20:00,321.21,321.41,320.73,320.94,34761.0,297.5444,297.7297,297.0998,297.2943,34761.0
2020-08-17 15:30:00,320.98,321.02,320.46,320.68,50662.0,297.3313,297.3684,296.8497,297.0534,50662.0
2020-08-17 15:40:00,320.66,321.29,320.43,320.91,76413.0,297.0349,297.6185,296.8219,297.2665,76413.0
2020-08-17 15:50:00,320.91,321.18,320.37,320.67,197576.0,297.2665,297.5166,296.7663,297.0442,197576.0
2020-08-18 09:30:00,321.98,322.67,319.81,320.51,68812.0,298.2577,298.8968,296.2475,296.896,68812.0
2020-08-18 09:40:00,320.64,321.39,319.95,321.39,23112.0,297.0164,297.7111,296.3772,297.7111,23112.0
2020-08-18 09:50:00,321.39,321.39,320.12,320.37,40542.0,297.7111,297.7111,296.5347,296.7663,40542.0
2020-08-18 10:00:00,320.4,320.71,318.53,318.53,45653.0,296.7941,297.0812,295.0618,295.0618,45653.0
2020-08-18 10:10:00,318.52,319.0,318.38,318.89,21923.0,295.0526,295.4972,294.9229,295.3953,21923.0
2020-08-18 10:20:00,318.91,318.95,317.5,317.66,28954.0,295.4138,295.4509,294.1077,294.2559,28954.0
2020-08-18 10:30:00,317.64,319.07,317.4,318.79,30904.0,294.2374,295.5621,294.0151,295.3027,30904.0
2020-08-18 10:40:00,318.94,318.97,318.16,318.87,22852.0,295.4416,295.4694,294.7191,295.3768,22852.0
2020-08-18 10:50:00,318.88,319.03,318.16,318.45,23807.0,295.3861,295.525,294.7191,294.9877,23807.0
2020-08-18 11:00:00,318.36,319.04,318.29,318.54,32942.0,294.9044,295.5343,294.8395,295.0711,32942.0
2020-08-18 11:10:00,318.55,318.63,318.19,318.27,14686.0,295.0804,295.1545,294.7469,294.821,14686.0
2020-08-18 11:20:00,318.25,319.65,318.25,319.48,16287.0,294.8025,296.0993,294.8025,295.9419,16287.0
2020-08-18 11:30:00,319.51,319.9,319.2,319.22,25040.0,295.9696,296.3309,295.6825,295.701,25040.0
2020-08-18 11:40:00,319.27,319.41,318.53,318.67,29466.0,295.7473,295.877,295.0618,295.1915,29466.0
2020-08-18 11:50:00,318.6,318.83,318.24,318.35,18445.0,295.1267,295.3397,294.7932,294.8951,18445.0
2020-08-18 12:00:00,318.39,318.93,318.22,318.89,21040.0,294.9322,295.4324,294.7747,295.3953,21040.0
2020-08-18 12:10:00,318.95,319.2,318.85,319.16,20667.0,295.4509,295.6825,295.3583,295.6454,20667.0
2020-08-18 12:20:00,319.16,319.3,318.65,318.81,19493.0,295.6454,295.7751,295.173,295.3212,19493.0
2020-08-18 12:30:00,318.92,318.98,318.5,318.98,22898.0,295.4231,295.4787,295.0341,295.4787,22898.0
2020-08-18 12:40:00,319.02,319.4,319.0,319.12,21271.0,295.5157,295.8677,295.4972,295.6084,21271.0
2020-08-18 12:50:00,319.11,319.2,318.71,318.93,65603.0,295.5991,295.6825,295.2286,295.4324,65603.0
2020-08-18 13:00:00,318.88,319.21,318.8,318.84,22550.0,295.3861,295.6917,295.312,295.349,22550.0
2020-08-18 13:10:00,318.91,318.91,318.16,318.23,14881.0,295.4138,295.4138,294.7191,294.7839,14881.0
2020-08-18 13:20:00,318.27,318.33,317.61,317.61,37003.0,294.821,294.8766,294.2096,294.2096,37003.0
2020-08-18 13:30:00,317.64,318.09,317.47,317.48,45453.0,294.2374,294.6543,294.0799,294.0892,45453.0
2020-08-18 13:40:00,317.47,317.5,317.19,317.49,15167.0,294.0799,294.1077,293.8206,294.0985,15167.0
2020-08-18 13:50:00,317.49,317.49,316.76,317.02,38319.0,294.0985,294.0985,293.4223,293.6631,38319.0
2020-08-18 14:00:00,317.01,317.35,316.94,317.09,36014.0,293.6538,293.9688,293.589,293.7279,36014.0
2020-08-18 14:10:00,317.08,317.42,316.7,316.86,29335.0,293.7187,294.0336,293.3667,293.5149,29335.0
2020-08-18 14:20:00,316.92,316.96,316.54,316.61,12007.0,293.5705,293.6075,293.2185,293.2833,12007.0
2020-08-18 14:30:00,316.64,316.71,316.27,316.38,23411.0,293.3111,293.3759,292.9684,293.0703,23411.0
2020-08-18 14:40:00,316.36,316.84,316.32,316.6,27784.0,293.0517,293.4964,293.0147,293.274,27784.0
2020-08-18 14:50:00,316.58,316.84,316.42,316.63,27896.0,293.2555,293.4964,293.1073,293.3018,27896.0
2020-08-18 15:00:00,316.64,317.02,316.64,316.8,17276.0,293.3111,293.6631,293.3111,293.4593,17276.0
2020-08-18 15:10:00,316.82,317.37,316.76,317.02,24004.0,293.4778,293.9873,293.4223,293.6631,24004.0
2020-08-18 15:20:00,317.03,317.17,316.51,316.65,30308.0,293.6724,293.802,293.1907,293.3204,30308.0
2020-08-18 15:30:00,316.65,316.96,316.51,316.71,36314.0,293.3204,293.6075,293.1907,293.3759,36314.0
2020-08-18 15:40:00,316.69,317.02,316.52,316.57,61521.0,293.3574,293.6631,293.1999,293.2463,61521.0
2020-08-18 15:50:00,316.53,316.89,315.71,316.85,188853.0,293.2092,293.5427,292.4496,293.5056,188853.0
2020-08-19 09:30:00,316.77,317.31,315.37,316.73,81978.0,293.4315,293.9317,292.1347,293.3945,81978.0
2020-08-19 09:40:00,316.51,317.68,316.12,316.96,62986.0,293.1907,294.2745,292.8294,293.6075,62986.0
2020-08-19 09:50:00,316.77,318.14,316.65,318.14,44440.0,293.4315,294.7006,293.3204,294.7006,44440.0
2020-08-19 10:00:00,318.26,319.4,318.17,318.79,22865.0,294.8117,295.8677,294.7284,295.3027,22865.0
2020-08-19 10:10:00,318.79,319.11,318.08,318.08,22089.0,295.3027,295.5991,294.645,294.645,22089.0
2020-08-19 10:20:00,318.13,318.65,317.47,318.23,21170.0,294.6913,295.173,294.0799,294.7839,21170.0
2020-08-19 10:30:00,318.37,319.38,318.24,318.6,23458.0,294.9136,295.8492,294.7932,295.1267,23458.0
2020-08-19 10:40:00,318.32,319.2,318.08,318.77,26163.0,294.8673,295.6825,294.645,295.2842,26163.0
2020-08-19 10:50:00,318.75,318.87,317.87,318.87,23773.0,295.2656,295.3768,294.4505,295.3768,23773.0
2020-08-19 11:00:00,318.89,319.26,318.36,318.44,17821.0,295.3953,295.7381,294.9044,294.9785,17821.0
2020-08-19 11:10:00,318.52,319.4,318.52,318.8,12782.0,295.0526,295.8677,295.0526,295.312,12782.0
2020-08-19 11:20:00,318.73,319.34,318.34,319.34,11939.0,295.2471,295.8122,294.8858,295.8122,11939.0
2020-08-19 11:30:00,319.17,319.49,318.84,318.96,17064.0,295.6547,295.9511,295.349,295.4602,17064.0
2020-08-19 11:40:00,318.82,318.82,318.0,318.0,13673.0,295.3305,295.3305,294.5709,294.5709,13673.0
2020-08-19 11:50:00,317.98,318.3,317.82,318.09,13869.0,294.5524,294.8488,294.4042,294.6543,13869.0
2020-08-19 12:00:00,318.16,318.36,317.75,317.79,13064.0,294.7191,294.9044,294.3393,294.3764,13064.0
2020-08-19 12:10:00,317.82,318.1,317.47,317.67,10308.0,294.4042,294.6635,294.0799,294.2652,10308.0
2020-08-19 12:20:00,317.59,318.56,317.53,318.41,14839.0,294.1911,295.0896,294.1355,294.9507,14839.0
2020-08-19 12:30:00,318.39,318.56,318.11,318.12,7500.0,294.9322,295.0896,294.6728,294.6821,7500.0
2020-08-19 12:40:00,318.05,318.12,317.92,317.92,7083.0,294.6172,294.6821,294.4968,294.4968,7083.0
2020-08-19 12:50:00,317.91,317.94,317.6,317.83,13603.0,294.4875,294.5153,294.2004,294.4134,13603.0
2020-08-19 13:00:00,317.91,317.95,317.6,317.66,8932.0,294.4875,294.5246,294.2004,294.2559,8932.0
2020-08-19 13:10:00,317.66,317.68,317.11,317.38,15597.0,294.2559,294.2745,293.7465,293.9966,15597.0
2020-08-19 13:20:00,317.35,317.49,317.02,317.07,11121.0,293.9688,294.0985,293.6631,293.7094,11121.0
2020-08-19 13:30:00,317.07,317.39,316.85,317.36,10436.0,293.7094,294.0058,293.5056,293.978,10436.0
2020-08-19 13:40:00,317.37,318.13,317.36,317.93,25684.0,293.9873,294.6913,293.978,294.5061,25684.0
2020-08-19 13:50:00,317.88,318.28,317.79,317.89,13924.0,294.4597,294.8303,294.3764,294.469,13924.0
2020-08-19 14:00:00,317.84,318.05,317.51,317.83,24960.0,294.4227,294.6172,294.117,294.4134,24960.0
2020-08-19 14:10:00,317.8,317.8,316.97,316.98,18311.0,294.3856,294.3856,293.6168,293.626,18311.0
2020-08-19 14:20:00,317.05,318.0,316.96,317.37,46115.0,293.6909,294.5709,293.6075,293.9873,46115.0
2020-08-19 14:30:00,317.4,317.66,317.08,317.32,14588.0,294.0151,294.2559,293.7187,293.941,14588.0
2020-08-19 14:40:00,317.31,317.91,317.21,317.79,13100.0,293.9317,294.4875,293.8391,294.3764,13100.0
2020-08-19 14:50:00,317.81,318.21,317.78,318.03,21758.0,294.3949,294.7654,294.3671,294.5987,21758.0
2020-08-19 15:00:00,317.97,318.23,317.88,318.0,27242.0,294.5431,294.7839,294.4597,294.5709,27242.0
2020-08-19 15:10:00,318.02,318.2,317.75,317.8,16964.0,294.5894,294.7562,294.3393,294.3856,16964.0
2020-08-19 15:20:00,317.78,317.8,316.51,316.69,29588.0,294.3671,294.3856,293.1907,293.3574,29588.0
2020-08-19 15:30:00,316.64,316.9,316.45,316.66,34430.0,293.3111,293.5519,293.1351,293.3296,34430.0
2020-08-19 15:40:00,316.55,316.89,315.42,315.54,38076.0,293.2277,293.5427,292.181,292.2921,38076.0
2020-08-19 15:50:00,315.44,316.27,315.18,315.4,153859.0,292.1995,292.9684,291.9587,292.1625,153859.0
2020-08-20 09:30:00,314.83,315.26,313.21,313.64,54643.0,291.6344,292.0328,290.1338,290.5321,54643.0
2020-08-20 09:40:00,313.56,314.15,312.8,313.92,28864.0,290.458,291.0045,289.754,290.7915,28864.0
2020-08-20 09:50:00,313.84,314.48,313.23,314.47,33305.0,290.7174,291.3102,290.1523,291.301,33305.0
2020-08-20 10:00:00,314.39,314.47,313.11,313.73,28055.0,291.2269,291.301,290.0412,290.6155,28055.0
2020-08-20 10:10:00,313.85,314.2,313.68,314.01,31849.0,290.7267,291.0509,290.5692,290.8749,31849.0
2020-08-20 10:20:00,314.12,314.74,314.0,314.48,42600.0,290.9768,291.5511,290.8656,291.3102,42600.0
2020-08-20 10:30:00,314.48,315.08,314.39,314.72,41142.0,291.3102,291.866,291.2269,291.5326,41142.0
2020-08-20 10:40:00,314.84,314.95,314.29,314.55,17335.0,291.6437,291.7456,291.1342,291.3751,17335.0
2020-08-20 10:50:00,314.59,314.81,314.02,314.15,15581.0,291.4121,291.6159,290.8841,291.0045,15581.0
2020-08-20 11:00:00,314.19,314.27,313.74,313.85,18424.0,291.0416,291.1157,290.6248,290.7267,18424.0
2020-08-20 11:10:00,313.89,314.4,313.75,314.26,10316.0,290.7637,291.2361,290.634,291.1064,10316.0
2020-08-20 11:20:00,314.12,314.51,314.12,314.26,10130.0,290.9768,291.338,290.9768,291.1064,10130.0
2020-08-20 11:30:00,314.32,314.52,314.04,314.11,14176.0,291.162,291.3473,290.9027,290.9675,14176.0
2020-08-20 11:40:00,314.16,314.72,314.02,314.63,14600.0,291.0138,291.5326,290.8841,291.4492,14600.0
2020-08-20 11:50:00,314.61,314.76,314.33,314.37,11279.0,291.4307,291.5696,291.1713,291.2083,11279.0
2020-08-20 12:00:00,314.32,314.78,314.32,314.68,23063.0,291.162,291.5881,291.162,291.4955,23063.0
2020-08-20 12:10:00,314.74,315.28,314.7,315.04,26369.0,291.5511,292.0513,291.514,291.829,26369.0
2020-08-20 12:20:00,315.02,315.07,314.76,314.91,25607.0,291.8105,291.8568,291.5696,291.7086,25607.0
2020-08-20 12:30:00,314.98,315.06,314.44,314.51,18404.0,291.7734,291.8475,291.2732,291.338,18404.0
2020-08-20 12:40:00,314.53,314.53,313.8,313.84,26933.0,291.3566,291.3566,290.6803,290.7174,26933.0
2020-08-20 12:50:00,313.82,314.2,313.59,313.99,27208.0,290.6989,291.0509,290.4858,290.8563,27208.0
2020-08-20 13:00:00,313.99,314.0,313.28,313.28,12989.0,290.8563,290.8656,290.1986,290.1986,12989.0
2020-08-20 13:10:00,313.34,313.62,313.26,313.39,13311.0,290.2542,290.5136,290.1801,290.3005,13311.0
2020-08-20 13:20:00,313.43,313.69,313.31,313.5,10158.0,290.3376,290.5784,290.2264,290.4024,10158.0
2020-08-20 13:30:00,313.56,313.89,313.5,313.6,12981.0,290.458,290.7637,290.4024,290.4951,12981.0
2020-08-20 13:40:00,313.65,314.15,313.6,314.15,20189.0,290.5414,291.0045,290.4951,291.0045,20189.0
2020-08-20 13:50:00,314.15,314.18,313.94,313.98,15104.0,291.0045,291.0323,290.81,290.8471,15104.0
2020-08-20 14:00:00,314.0,314.55,314.0,314.43,17965.0,290.8656,291.3751,290.8656,291.2639,17965.0
2020-08-20 14:10:00,314.38,314.54,314.3,314.42,18685.0,291.2176,291.3658,291.1435,291.2547,18685.0
2020-08-20 14:20:00,314.42,314.61,314.29,314.38,32249.0,291.2547,291.4307,291.1342,291.2176,32249.0
2020-08-20 14:30:00,314.39,314.48,313.31,313.42,40955.0,291.2269,291.3102,290.2264,290.3283,40955.0
2020-08-20 14:40:00,313.46,313.69,313.05,313.36,23820.0,290.3654,290.5784,289.9856,290.2728,23820.0
2020-08-20 14:50:00,313.37,313.71,313.36,313.63,20152.0,290.282,290.597,290.2728,290.5229,20152.0
2020-08-20 15:00:00,313.59,313.99,313.49,313.61,42575.0,290.4858,290.8563,290.3932,290.5043,42575.0
2020-08-20 15:10:00,313.65,313.66,313.2,313.2,26590.0,290.5414,290.5507,290.1245,290.1245,26590.0
2020-08-20 15:20:00,313.19,313.26,312.44,312.55,49766.0,290.1153,290.1801,289.4205,289.5224,49766.0
2020-08-20 15:30:00,312.51,313.01,312.01,312.98,68435.0,289.4854,289.9485,289.0222,289.9208,68435.0
2020-08-20 15:40:00,312.94,314.01,312.88,313.64,61745.0,289.8837,290.8749,289.8281,290.5321,61745.0
2020-08-20 15:50:00,313.52,313.53,312.86,313.38,149774.0,290.421,290.4302,289.8096,290.2913,149774.0
2020-08-21 09:30:00,311.28,313.02,310.09,312.8,239985.0,288.346,289.9578,287.2437,289.754,239985.0
2020-08-21 09:40:00,312.61,314.7,312.52,314.47,83002.0,289.578,291.514,289.4946,291.301,83002.0
2020-08-21 09:50:00,314.57,315.29,313.74,313.89,72865.0,291.3936,292.0606,290.6248,290.7637,72865.0
2020-08-21 10:00:00,313.88,314.58,313.73,314.03,53324.0,290.7544,291.4029,290.6155,290.8934,53324.0
2020-08-21 10:10:00,313.85,314.04,313.0,313.29,23457.0,290.7267,290.9027,289.9393,290.2079,23457.0
2020-08-21 10:20:00,313.49,313.49,312.17,312.31,28918.0,290.3932,290.3932,289.1704,289.3001,28918.0
2020-08-21 10:30:00,312.12,313.03,312.04,312.95,21159.0,289.1241,289.9671,289.05,289.893,21159.0
2020-08-21 10:40:00,313.0,313.17,312.67,313.16,30823.0,289.9393,290.0968,289.6336,290.0875,30823.0
2020-08-21 10:50:00,313.23,313.25,312.4,312.43,17101.0,290.1523,290.1709,289.3835,289.4113,17101.0
2020-08-21 11:00:00,312.55,312.91,311.9,312.27,16204.0,289.5224,289.8559,288.9203,289.2631,16204.0
2020-08-21 11:10:00,312.36,312.55,312.09,312.09,11370.0,289.3464,289.5224,289.0963,289.0963,11370.0
2020-08-21 11:20:00,312.13,312.44,312.08,312.31,21670.0,289.1334,289.4205,289.0871,289.3001,21670.0
2020-08-21 11:30:00,312.38,312.57,312.09,312.21,11294.0,289.365,289.541,289.0963,289.2075,11294.0
2020-08-21 11:40:00,312.32,312.4,311.63,311.98,19196.0,289.3094,289.3835,288.6702,288.9944,19196.0
2020-08-21 11:50:00,311.99,312.29,311.96,312.15,14153.0,289.0037,289.2816,288.9759,289.1519,14153.0
2020-08-21 12:00:00,312.17,312.44,312.07,312.44,16375.0,289.1704,289.4205,289.0778,289.4205,16375.0
2020-08-21 12:10:00,312.46,313.07,312.46,313.01,9651.0,289.4391,290.0041,289.4391,289.9485,9651.0
2020-08-21 12:20:00,312.94,313.28,312.84,312.91,19055.0,289.8837,290.1986,289.7911,289.8559,19055.0
2020-08-21 12:30:00,312.87,313.13,312.69,312.98,16632.0,289.8189,290.0597,289.6521,289.9208,16632.0
2020-08-21 12:40:00,312.96,313.27,312.84,312.96,14305.0,289.9022,290.1894,289.7911,289.9022,14305.0
2020-08-21 12:50:00,312.92,313.08,312.67,312.77,9382.0,289.8652,290.0134,289.6336,289.7262,9382.0
2020-08-21 13:00:00,312.8,313.22,312.77,313.11,5717.0,289.754,290.1431,289.7262,290.0412,5717.0
2020-08-21 13:10:00,313.14,313.62,312.97,313.31,11399.0,290.069,290.5136,289.9115,290.2264,11399.0
2020-08-21 13:20:00,313.29,313.48,312.92,313.03,16883.0,290.2079,290.3839,289.8652,289.9671,16883.0
2020-08-21 13:30:00,313.0,313.04,312.7,312.91,12393.0,289.9393,289.9763,289.6614,289.8559,12393.0
2020-08-21 13:40:00,312.95,313.1,312.8,312.94,17228.0,289.893,290.0319,289.754,289.8837,17228.0
2020-08-21 13:50:00,312.9,313.17,312.9,312.98,15295.0,289.8466,290.0968,289.8466,289.9208,15295.0
2020-08-21 14:00:00,313.03,313.11,312.66,312.94,7210.0,289.9671,290.0412,289.6243,289.8837,7210.0
2020-08-21 14:10:00,312.98,313.65,312.8,313.56,41023.0,289.9208,290.5414,289.754,290.458,41023.0
2020-08-21 14:20:00,313.55,314.07,313.5,313.83,41212.0,290.4488,290.9304,290.4024,290.7081,41212.0
2020-08-21 14:30:00,313.96,314.27,313.8,313.96,18599.0,290.8285,291.1157,290.6803,290.8285,18599.0
2020-08-21 14:40:00,313.86,314.05,313.71,313.93,30353.0,290.7359,290.9119,290.597,290.8008,30353.0
2020-08-21 14:50:00,313.92,315.25,313.92,313.92,64105.0,290.7915,292.0235,290.7915,290.7915,64105.0
2020-08-21 15:00:00,313.94,314.03,313.54,313.78,36699.0,290.81,290.8934,290.4395,290.6618,36699.0
2020-08-21 15:10:00,313.78,313.9,313.51,313.7,19408.0,290.6618,290.773,290.4117,290.5877,19408.0
2020-08-21 15:20:00,313.6,314.04,313.59,314.0,27026.0,290.4951,290.9027,290.4858,290.8656,27026.0
2020-08-21 15:30:00,313.98,314.23,313.85,314.18,45574.0,290.8471,291.0787,290.7267,291.0323,45574.0
2020-08-21 15:40:00,314.16,314.21,313.84,314.17,60435.0,291.0138,291.0601,290.7174,291.0231,60435.0
2020-08-21 15:50:00,314.18,314.53,313.88,314.19,212064.0,291.0323,291.3566,290.7544,291.0416,212064.0
2020-08-24 09:30:00,316.81,316.9,314.19,314.39,90160.0,293.4686,293.5519,291.0416,291.2269,90160.0
2020-08-24 09:40:00,314.26,314.39,312.01,312.77,37916.0,291.1064,291.2269,289.0222,289.7262,37916.0
2020-08-24 09:50:00,312.72,312.76,311.36,312.06,29343.0,289.6799,289.717,288.4201,289.0685,29343.0
2020-08-24 10:00:00,311.92,312.47,311.6,311.96,22514.0,288.9388,289.4483,288.6424,288.9759,22514.0
2020-08-24 10:10:00,312.02,312.26,311.4,311.88,34827.0,289.0315,289.2538,288.4572,288.9018,34827.0
2020-08-24 10:20:00,311.96,313.55,311.96,313.26,78664.0,288.9759,290.4488,288.9759,290.1801,78664.0
2020-08-24 10:30:00,313.23,313.26,312.65,313.17,14686.0,290.1523,290.1801,289.6151,290.0968,14686.0
2020-08-24 10:40:00,313.12,313.31,312.73,312.94,20189.0,290.0504,290.2264,289.6892,289.8837,20189.0
2020-08-24 10:50:00,312.9,312.92,311.92,311.93,17371.0,289.8466,289.8652,288.9388,288.9481,17371.0
2020-08-24 11:00:00,311.8,312.16,311.62,312.13,20080.0,288.8277,289.1612,288.661,289.1334,20080.0
2020-08-24 11:10:00,312.19,312.47,312.04,312.04,20528.0,289.189,289.4483,289.05,289.05,20528.0
2020-08-24 11:20:00,312.0,312.27,311.38,311.42,17925.0,289.013,289.2631,288.4386,288.4757,17925.0
2020-08-24 11:30:00,311.36,311.42,310.16,310.31,53372.0,288.4201,288.4757,287.3085,287.4475,53372.0
2020-08-24 11:40:00,310.31,310.56,309.63,309.66,41971.0,287.4475,287.679,286.8176,286.8454,41971.0
2020-08-24 11:50:00,309.58,309.58,308.56,308.75,81867.0,286.7713,286.7713,285.8264,286.0024,81867.0
2020-08-24 12:00:00,308.75,308.77,307.68,307.85,43664.0,286.0024,286.0209,285.0112,285.1687,43664.0
2020-08-24 12:10:00,307.82,307.98,306.66,306.95,50459.0,285.1409,285.2891,284.0664,284.335,50459.0
2020-08-24 12:20:00,307.06,307.25,306.49,306.6,39553.0,284.4369,284.6129,283.9089,284.0108,39553.0
2020-08-24 12:30:00,306.61,307.55,306.5,307.48,36306.0,284.0201,284.8908,283.9182,284.826,36306.0
2020-08-24 12:40:00,307.49,308.77,307.43,308.57,44310.0,284.8352,286.0209,284.7797,285.8357,44310.0
2020-08-24 12:50:00,308.53,308.6,307.7,307.92,30454.0,285.7986,285.8635,285.0298,285.2336,30454.0
2020-08-24 13:00:00,307.92,309.15,307.8,308.8,50466.0,285.2336,286.3729,285.1224,286.0487,50466.0
2020-08-24 13:10:00,308.82,309.48,308.75,309.19,45738.0,286.0672,286.6786,286.0024,286.41,45738.0
2020-08-24 13:20:00,309.1,309.14,308.81,308.85,20483.0,286.3266,286.3637,286.058,286.095,20483.0
2020-08-24 13:30:00,308.83,309.09,308.61,309.06,22551.0,286.0765,286.3174,285.8727,286.2896,22551.0
2020-08-24 13:40:00,309.04,309.22,308.66,308.72,11759.0,286.271,286.4378,285.919,285.9746,11759.0
2020-08-24 13:50:00,308.62,308.94,308.59,308.82,13971.0,285.882,286.1784,285.8542,286.0672,13971.0
2020-08-24 14:00:00,308.83,309.15,308.6,309.03,21323.0,286.0765,286.3729,285.8635,286.2618,21323.0
2020-08-24 14:10:00,309.03,309.08,308.7,308.74,16268.0,286.2618,286.3081,285.9561,285.9931,16268.0
2020-08-24 14:20:00,308.73,308.78,307.76,307.98,36000.0,285.9839,286.0302,285.0853,285.2891,36000.0
2020-08-24 14:30:00,307.97,308.0,307.6,307.85,34616.0,285.2799,285.3077,284.9371,285.1687,34616.0
2020-08-24 14:40:00,307.74,308.29,307.69,308.02,17825.0,285.0668,285.5763,285.0205,285.3262,17825.0
2020-08-24 14:50:00,308.09,308.09,307.64,307.78,27419.0,285.391,285.391,284.9742,285.1039,27419.0
2020-08-24 15:00:00,307.71,307.84,307.11,307.26,34307.0,285.039,285.1594,284.4832,284.6222,34307.0
2020-08-24 15:10:00,307.22,307.79,307.0,307.41,63368.0,284.5851,285.1131,284.3813,284.7611,63368.0
2020-08-24 15:20:00,307.36,307.69,307.04,307.61,51955.0,284.7148,285.0205,284.4184,284.9464,51955.0
2020-08-24 15:30:00,307.62,308.91,307.3,308.55,139584.0,284.9557,286.1506,284.6592,285.8171,139584.0
2020-08-24 15:40:00,308.63,308.95,308.57,308.8,54310.0,285.8912,286.1877,285.8357,286.0487,54310.0
2020-08-24 15:50:00,308.83,309.19,308.32,308.85,181902.0,286.0765,286.41,285.6041,286.095,181902.0
2020-08-25 09:30:00,312.2,312.2,308.51,309.24,85496.0,289.1982,289.1982,285.7801,286.4563,85496.0
2020-08-25 09:40:00,309.23,309.3,308.17,308.64,26405.0,286.447,286.5119,285.4651,285.9005,26405.0
2020-08-25 09:50:00,308.5,308.97,307.99,307.99,23803.0,285.7708,286.2062,285.2984,285.2984,23803.0
2020-08-25 10:00:00,308.09,308.71,307.8,308.66,28071.0,285.391,285.9653,285.1224,285.919,28071.0
2020-08-25 10:10:00,308.78,309.41,308.66,309.18,25869.0,286.0302,286.6138,285.919,286.4007,25869.0
2020-08-25 10:20:00,309.13,309.47,308.53,308.63,23362.0,286.3544,286.6694,285.7986,285.8912,23362.0
2020-08-25 10:30:00,308.51,308.7,307.86,308.22,25418.0,285.7801,285.9561,285.178,285.5115,25418.0
2020-08-25 10:40:00,308.13,308.73,308.03,308.7,20487.0,285.4281,285.9839,285.3354,285.9561,20487.0
2020-08-25 10:50:00,308.5,309.05,308.38,308.89,24078.0,285.7708,286.2803,285.6597,286.1321,24078.0
2020-08-25 11:00:00,308.84,309.74,308.65,309.43,20493.0,286.0858,286.9195,285.9098,286.6323,20493.0
2020-08-25 11:10:00,309.43,310.99,309.2,310.83,29665.0,286.6323,288.0774,286.4192,287.9292,29665.0
2020-08-25 11:20:00,310.86,310.98,310.31,310.96,20012.0,287.9569,288.0681,287.4475,288.0496,20012.0
2020-08-25 11:30:00,310.94,311.0,310.3,310.5,30656.0,288.0311,288.0866,287.4382,287.6235,30656.0
2020-08-25 11:40:00,310.45,310.61,309.76,310.31,47745.0,287.5772,287.7254,286.938,287.4475,47745.0
2020-08-25 11:50:00,310.38,310.55,310.17,310.4,19498.0,287.5123,287.6698,287.3178,287.5308,19498.0
2020-08-25 12:00:00,310.36,310.95,310.2,310.87,20524.0,287.4938,288.0403,287.3456,287.9662,20524.0
2020-08-25 12:10:00,310.83,310.83,310.07,310.45,19235.0,287.9292,287.9292,287.2251,287.5772,19235.0
2020-08-25 12:20:00,310.56,310.73,310.22,310.47,20078.0,287.679,287.8365,287.3641,287.5957,20078.0
2020-08-25 12:30:00,310.47,310.84,310.46,310.71,12787.0,287.5957,287.9384,287.5864,287.818,12787.0
2020-08-25 12:40:00,310.71,310.82,310.47,310.56,21473.0,287.818,287.9199,287.5957,287.679,21473.0
2020-08-25 12:50:00,310.59,310.7,310.46,310.58,14413.0,287.7068,287.8087,287.5864,287.6976,14413.0
2020-08-25 13:00:00,310.56,310.73,310.35,310.69,14130.0,287.679,287.8365,287.4845,287.7995,14130.0
2020-08-25 13:10:00,310.71,311.14,310.5,310.94,11031.0,287.818,288.2163,287.6235,288.0311,11031.0
2020-08-25 13:20:00,310.82,311.11,310.62,310.63,9796.0,287.9199,288.1885,287.7346,287.7439,9796.0
2020-08-25 13:30:00,310.62,311.07,310.62,311.03,7098.0,287.7346,288.1515,287.7346,288.1144,7098.0
2020-08-25 13:40:00,311.06,311.07,310.7,310.94,10355.0,288.1422,288.1515,287.8087,288.0311,10355.0
2020-08-25 13:50:00,310.97,311.01,310.59,310.82,16729.0,288.0588,288.0959,287.7068,287.9199,16729.0
2020-08-25 14:00:00,310.82,311.16,310.65,311.16,15333.0,287.9199,288.2348,287.7624,288.2348,15333.0
2020-08-25 14:10:00,311.18,311.54,310.71,311.54,18402.0,288.2534,288.5868,287.818,288.5868,18402.0
2020-08-25 14:20:00,311.57,311.7,311.12,311.15,16563.0,288.6146,288.7351,288.1978,288.2256,16563.0
2020-08-25 14:30:00,311.08,311.28,310.85,311.24,17027.0,288.1607,288.346,287.9477,288.3089,17027.0
2020-08-25 14:40:00,311.37,311.59,311.05,311.18,14216.0,288.4294,288.6332,288.1329,288.2534,14216.0
2020-08-25 14:50:00,311.17,311.59,311.16,311.37,12136.0,288.2441,288.6332,288.2348,288.4294,12136.0
2020-08-25 15:00:00,311.31,311.44,310.83,311.13,22190.0,288.3738,288.4942,287.9292,288.2071,22190.0
2020-08-25 15:10:00,311.14,311.42,310.93,311.18,28911.0,288.2163,288.4757,288.0218,288.2534,28911.0
2020-08-25 15:20:00,311.2,311.6,311.13,311.57,26003.0,288.2719,288.6424,288.2071,288.6146,26003.0
2020-08-25 15:30:00,311.63,311.72,311.27,311.47,35013.0,288.6702,288.7536,288.3367,288.522,35013.0
2020-08-25 15:40:00,311.49,311.8,311.3,311.75,64424.0,288.5405,288.8277,288.3645,288.7814,64424.0
2020-08-25 15:50:00,311.57,312.36,311.43,312.22,118078.0,288.6146,289.3464,288.4849,289.2167,118078.0
2020-08-26 09:30:00,310.98,311.36,309.29,309.46,87498.0,288.0681,288.4201,286.5026,286.6601,87498.0
2020-08-26 09:40:00,309.5,309.56,305.74,305.91,117649.0,286.6971,286.7527,283.2142,283.3716,117649.0
2020-08-26 09:50:00,305.91,308.46,305.34,308.13,111421.0,283.3716,285.7338,282.8436,285.4281,111421.0
2020-08-26 10:00:00,308.0,308.58,307.28,308.13,31034.0,285.3077,285.8449,284.6407,285.4281,31034.0
2020-08-26 10:10:00,308.07,308.07,306.21,306.34,20872.0,285.3725,285.3725,283.6495,283.77,20872.0
2020-08-26 10:20:00,306.28,306.92,306.0,306.81,34434.0,283.7144,284.3072,283.455,284.2053,34434.0
2020-08-26 10:30:00,306.81,307.25,306.45,306.64,43111.0,284.2053,284.6129,283.8719,284.0479,43111.0
2020-08-26 10:40:00,306.57,306.79,306.16,306.18,28013.0,283.983,284.1868,283.6032,283.6218,28013.0
2020-08-26 10:50:00,306.19,306.47,305.52,305.89,41123.0,283.631,283.8904,283.0104,283.3531,41123.0
2020-08-26 11:00:00,305.99,306.05,304.4,304.43,69150.0,283.4457,283.5013,281.9729,282.0007,69150.0
2020-08-26 11:10:00,304.51,304.95,303.9,303.97,69637.0,282.0748,282.4824,281.5097,281.5746,69637.0
2020-08-26 11:20:00,304.0,305.79,303.61,305.63,79228.0,281.6024,283.2605,281.2411,283.1123,79228.0
2020-08-26 11:30:00,305.72,306.34,305.52,305.61,46421.0,283.1956,283.77,283.0104,283.0937,46421.0
2020-08-26 11:40:00,305.68,306.77,305.54,306.68,16062.0,283.1586,284.1683,283.0289,284.0849,16062.0
2020-08-26 11:50:00,306.62,306.97,306.48,306.95,24871.0,284.0293,284.3535,283.8996,284.335,24871.0
2020-08-26 12:00:00,306.91,307.53,306.77,307.05,33265.0,284.298,284.8723,284.1683,284.4277,33265.0
2020-08-26 12:10:00,307.12,307.26,306.75,306.91,19753.0,284.4925,284.6222,284.1498,284.298,19753.0
2020-08-26 12:20:00,306.97,307.27,306.88,307.19,70949.0,284.3535,284.6314,284.2702,284.5573,70949.0
2020-08-26 12:30:00,307.19,307.23,306.81,307.19,15238.0,284.5573,284.5944,284.2053,284.5573,15238.0
2020-08-26 12:40:00,307.23,307.91,307.08,307.87,26435.0,284.5944,285.2243,284.4554,285.1872,26435.0
2020-08-26 12:50:00,307.92,308.02,307.72,307.72,23839.0,285.2336,285.3262,285.0483,285.0483,23839.0
2020-08-26 13:00:00,307.68,308.29,307.56,307.86,24254.0,285.0112,285.5763,284.9001,285.178,24254.0
2020-08-26 13:10:00,307.83,307.91,307.38,307.79,16379.0,285.1502,285.2243,284.7333,285.1131,16379.0
2020-08-26 13:20:00,307.67,307.67,306.79,307.21,34782.0,285.002,285.002,284.1868,284.5759,34782.0
2020-08-26 13:30:00,307.14,307.74,307.07,307.48,15753.0,284.511,285.0668,284.4462,284.826,15753.0
2020-08-26 13:40:00,307.49,307.51,306.72,306.83,22020.0,284.8352,284.8538,284.122,284.2239,22020.0
2020-08-26 13:50:00,306.87,306.88,306.34,306.53,45997.0,284.2609,284.2702,283.77,283.946,45997.0
2020-08-26 14:00:00,306.62,307.74,306.58,307.74,14595.0,284.0293,285.0668,283.9923,285.0668,14595.0
2020-08-26 14:10:00,307.78,307.86,307.23,307.86,17184.0,285.1039,285.178,284.5944,285.178,17184.0
2020-08-26 14:20:00,307.92,308.56,307.76,308.47,19716.0,285.2336,285.8264,285.0853,285.743,19716.0
2020-08-26 14:30:00,308.57,308.78,308.17,308.53,21938.0,285.8357,286.0302,285.4651,285.7986,21938.0
2020-08-26 14:40:00,308.69,308.8,307.88,308.15,45290.0,285.9468,286.0487,285.1965,285.4466,45290.0
2020-08-26 14:50:00,308.29,308.64,308.29,308.44,12342.0,285.5763,285.9005,285.5763,285.7152,12342.0
2020-08-26 15:00:00,308.44,308.79,308.3,308.59,21769.0,285.7152,286.0395,285.5856,285.8542,21769.0
2020-08-26 15:10:00,308.51,308.76,308.33,308.6,27600.0,285.7801,286.0117,285.6133,285.8635,27600.0
2020-08-26 15:20:00,308.55,309.14,308.52,308.99,18572.0,285.8171,286.3637,285.7893,286.2247,18572.0
2020-08-26 15:30:00,309.0,309.0,308.04,308.22,27696.0,286.234,286.234,285.3447,285.5115,27696.0
2020-08-26 15:40:00,308.25,308.83,307.94,308.4,41543.0,285.5392,286.0765,285.2521,285.6782,41543.0
2020-08-26 15:50:00,308.43,309.0,307.89,308.81,137510.0,285.706,286.234,285.2058,286.058,137510.0
2020-08-27 09:30:00,310.41,310.41,307.2,307.37,71133.0,287.5401,287.5401,284.5666,284.7241,71133.0
2020-08-27 09:40:00,307.36,307.74,305.49,305.69,75962.0,284.7148,285.0668,282.9826,283.1679,75962.0
2020-08-27 09:50:00,305.52,307.94,305.52,307.89,139574.0,283.0104,285.2521,283.0104,285.2058,139574.0
2020-08-27 10:00:00,307.93,308.93,307.28,307.54,38170.0,285.2428,286.1691,284.6407,284.8816,38170.0
2020-08-27 10:10:00,307.51,309.25,306.82,309.14,96466.0,284.8538,286.4656,284.2146,286.3637,96466.0
2020-08-27 10:20:00,309.17,310.89,309.17,310.74,43893.0,286.3915,287.9847,286.3915,287.8458,43893.0
2020-08-27 10:30:00,310.84,311.73,310.73,311.38,30657.0,287.9384,288.7628,287.8365,288.4386,30657.0
2020-08-27 10:40:00,311.5,311.83,310.76,311.75,38141.0,288.5498,288.8555,287.8643,288.7814,38141.0
2020-08-27 10:50:00,311.75,313.1,311.51,313.09,56106.0,288.7814,290.0319,288.5591,290.0226,56106.0
2020-08-27 11:00:00,313.03,314.07,313.03,313.48,42240.0,289.9671,290.9304,289.9671,290.3839,42240.0
2020-08-27 11:10:00,313.48,313.59,312.91,313.25,52464.0,290.3839,290.4858,289.8559,290.1709,52464.0
2020-08-27 11:20:00,313.11,313.17,311.43,311.92,26489.0,290.0412,290.0968,288.4849,288.9388,26489.0
2020-08-27 11:30:00,311.89,312.84,311.08,312.67,11950.0,288.9111,289.7911,288.1607,289.6336,11950.0
2020-08-27 11:40:00,312.61,313.13,312.35,312.61,17889.0,289.578,290.0597,289.3372,289.578,17889.0
2020-08-27 11:50:00,312.69,313.28,312.69,313.14,8991.0,289.6521,290.1986,289.6521,290.069,8991.0
2020-08-27 12:00:00,312.97,312.97,312.19,312.72,22847.0,289.9115,289.9115,289.189,289.6799,22847.0
2020-08-27 12:10:00,312.62,312.62,311.42,311.84,15856.0,289.5873,289.5873,288.4757,288.8647,15856.0
2020-08-27 12:20:00,311.86,311.88,311.09,311.24,13156.0,288.8833,288.9018,288.17,288.3089,13156.0
2020-08-27 12:30:00,311.33,311.52,310.33,310.63,17079.0,288.3923,288.5683,287.466,287.7439,17079.0
2020-08-27 12:40:00,310.56,311.11,310.35,310.75,29922.0,287.679,288.1885,287.4845,287.855,29922.0
2020-08-27 12:50:00,310.72,311.13,310.52,310.85,35654.0,287.8273,288.2071,287.642,287.9477,35654.0
2020-08-27 13:00:00,310.68,311.23,310.29,311.23,26575.0,287.7902,288.2997,287.4289,288.2997,26575.0
2020-08-27 13:10:00,311.18,312.55,311.12,312.08,22340.0,288.2534,289.5224,288.1978,289.0871,22340.0
2020-08-27 13:20:00,312.16,312.78,311.93,312.32,23762.0,289.1612,289.7355,288.9481,289.3094,23762.0
2020-08-27 13:30:00,312.3,313.0,311.92,312.46,40823.0,289.2909,289.9393,288.9388,289.4391,40823.0
2020-08-27 13:40:00,312.52,312.83,312.52,312.67,17598.0,289.4946,289.7818,289.4946,289.6336,17598.0
2020-08-27 13:50:00,312.67,313.83,312.55,313.57,43795.0,289.6336,290.7081,289.5224,290.4673,43795.0
2020-08-27 14:00:00,313.52,314.24,313.48,313.84,20558.0,290.421,291.0879,290.3839,290.7174,20558.0
2020-08-27 14:10:00,313.84,314.25,313.69,313.8,20374.0,290.7174,291.0972,290.5784,290.6803,20374.0
2020-08-27 14:20:00,313.86,314.58,313.71,314.58,31486.0,290.7359,291.4029,290.597,291.4029,31486.0
2020-08-27 14:30:00,314.62,314.78,313.98,314.12,23185.0,291.4399,291.5881,290.8471,290.9768,23185.0
2020-08-27 14:40:00,314.05,314.39,313.97,314.2,15173.0,290.9119,291.2269,290.8378,291.0509,15173.0
2020-08-27 14:50:00,314.19,314.3,313.52,313.82,23508.0,291.0416,291.1435,290.421,290.6989,23508.0
2020-08-27 15:00:00,313.86,314.35,313.5,314.0,27403.0,290.7359,291.1898,290.4024,290.8656,27403.0
2020-08-27 15:10:00,314.09,314.28,313.67,313.93,20546.0,290.949,291.125,290.5599,290.8008,20546.0
2020-08-27 15:20:00,313.92,313.96,313.23,313.35,28562.0,290.7915,290.8285,290.1523,290.2635,28562.0
2020-08-27 15:30:00,313.4,313.41,312.36,312.77,25198.0,290.3098,290.3191,289.3464,289.7262,25198.0
2020-08-27 15:40:00,312.72,313.04,312.21,312.3,30391.0,289.6799,289.9763,289.2075,289.2909,30391.0
2020-08-27 15:50:00,312.22,312.68,311.52,311.57,139651.0,289.2167,289.6429,288.5683,288.6146,139651.0
2020-08-28 09:30:00,312.34,312.88,308.97,311.02,70146.0,289.3279,289.8281,286.2062,288.1052,70146.0
2020-08-28 09:40:00,311.24,314.54,311.23,313.13,77530.0,288.3089,291.3658,288.2997,290.0597,77530.0
2020-08-28 09:50:00,313.4,313.43,312.72,313.36,26498.0,290.3098,290.3376,289.6799,290.2728,26498.0
2020-08-28 10:00:00,313.59,313.75,312.85,313.27,55236.0,290.4858,290.634,289.8003,290.1894,55236.0
2020-08-28 10:10:00,313.18,313.71,313.0,313.49,22983.0,290.106,290.597,289.9393,290.3932,22983.0
2020-08-28 10:20:00,313.42,313.5,312.97,313.11,30860.0,290.3283,290.4024,289.9115,290.0412,30860.0
2020-08-28 10:30:00,313.02,313.3,312.66,313.18,22373.0,289.9578,290.2172,289.6243,290.106,22373.0
2020-08-28 10:40:00,313.22,313.99,312.91,313.71,27718.0,290.1431,290.8563,289.8559,290.597,27718.0
2020-08-28 10:50:00,313.76,313.9,313.08,313.71,27288.0,290.6433,290.773,290.0134,290.597,27288.0
2020-08-28 11:00:00,313.69,314.34,313.29,314.06,18429.0,290.5784,291.1806,290.2079,290.9212,18429.0
2020-08-28 11:10:00,314.16,314.55,313.63,314.03,23699.0,291.0138,291.3751,290.5229,290.8934,23699.0
2020-08-28 11:20:00,314.04,314.1,313.28,313.41,20857.0,290.9027,290.9582,290.1986,290.3191,20857.0
2020-08-28 11:30:00,313.34,313.34,312.16,312.36,15900.0,290.2542,290.2542,289.1612,289.3464,15900.0
2020-08-28 11:40:00,312.22,312.42,311.43,311.47,18934.0,289.2167,289.402,288.4849,288.522,18934.0
2020-08-28 11:50:00,311.55,311.55,310.95,311.0,17536.0,288.5961,288.5961,288.0403,288.0866,17536.0
2020-08-28 12:00:00,310.91,311.99,310.77,311.79,18925.0,288.0033,289.0037,287.8736,288.8184,18925.0
2020-08-28 12:10:00,311.74,311.8,311.03,311.03,10850.0,288.7721,288.8277,288.1144,288.1144,10850.0
2020-08-28 12:20:00,310.96,311.13,310.6,311.1,14263.0,288.0496,288.2071,287.7161,288.1793,14263.0
2020-08-28 12:30:00,311.19,311.3,310.94,311.3,6019.0,288.2626,288.3645,288.0311,288.3645,6019.0
2020-08-28 12:40:00,311.36,311.99,311.28,311.9,13033.0,288.4201,289.0037,288.346,288.9203,13033.0
2020-08-28 12:50:00,311.79,312.12,311.52,311.53,19373.0,288.8184,289.1241,288.5683,288.5776,19373.0
2020-08-28 13:00:00,311.46,311.8,311.35,311.72,7539.0,288.5127,288.8277,288.4108,288.7536,7539.0
2020-08-28 13:10:00,311.82,312.27,311.63,312.18,16250.0,288.8462,289.2631,288.6702,289.1797,16250.0
2020-08-28 13:20:00,312.15,312.47,311.93,312.13,20028.0,289.1519,289.4483,288.9481,289.1334,20028.0
2020-08-28 13:30:00,312.05,312.61,311.74,312.04,15294.0,289.0593,289.578,288.7721,289.05,15294.0
2020-08-28 13:40:00,312.0,312.27,311.83,312.07,10968.0,289.013,289.2631,288.8555,289.0778,10968.0
2020-08-28 13:50:00,312.01,312.21,311.89,312.17,10225.0,289.0222,289.2075,288.9111,289.1704,10225.0
2020-08-28 14:00:00,312.27,312.28,311.21,311.45,18285.0,289.2631,289.2723,288.2812,288.5035,18285.0
2020-08-28 14:10:00,311.45,312.26,311.33,312.26,33053.0,288.5035,289.2538,288.3923,289.2538,33053.0
2020-08-28 14:20:00,312.32,312.99,312.25,312.81,26465.0,289.3094,289.93,289.2445,289.7633,26465.0
2020-08-28 14:30:00,312.84,313.28,312.4,313.19,40878.0,289.7911,290.1986,289.3835,290.1153,40878.0
2020-08-28 14:40:00,313.26,313.31,312.9,313.3,25504.0,290.1801,290.2264,289.8466,290.2172,25504.0
2020-08-28 14:50:00,313.3,314.0,313.27,313.94,28738.0,290.2172,290.8656,290.1894,290.81,28738.0
2020-08-28 15:00:00,313.98,314.27,313.78,314.22,66451.0,290.8471,291.1157,290.6618,291.0694,66451.0
2020-08-28 15:10:00,314.25,315.0,314.23,315.0,63525.0,291.0972,291.7919,291.0787,291.7919,63525.0
2020-08-28 15:20:00,315.03,315.59,315.0,315.45,83761.0,291.8197,292.3385,291.7919,292.2088,83761.0
2020-08-28 15:30:00,315.43,315.82,315.12,315.44,97731.0,292.1902,292.5515,291.9031,292.1995,97731.0
2020-08-28 15:40:00,315.43,315.48,314.15,314.15,121854.0,292.1902,292.2366,291.0045,291.0045,121854.0
2020-08-28 15:50:00,314.16,315.02,313.99,314.49,261522.0,291.0138,291.8105,290.8563,291.3195,261522.0
2020-08-31 09:30:00,314.92,316.5,313.31,315.53,95935.0,291.7178,293.1814,290.2264,292.2829,95935.0
2020-08-31 09:40:00,315.48,316.85,314.99,316.43,47830.0,292.2366,293.5056,291.7827,293.1166,47830.0
2020-08-31 09:50:00,316.3,316.65,315.72,315.8,45519.0,292.9961,293.3204,292.4589,292.533,45519.0
2020-08-31 10:00:00,315.74,316.5,315.22,316.34,32980.0,292.4774,293.1814,291.9957,293.0332,32980.0
2020-08-31 10:10:00,316.34,316.73,314.97,315.26,29676.0,293.0332,293.3945,291.7641,292.0328,29676.0
2020-08-31 10:20:00,315.34,315.42,314.9,315.11,39759.0,292.1069,292.181,291.6993,291.8938,39759.0
2020-08-31 10:30:00,315.1,316.69,315.04,315.93,29675.0,291.8846,293.3574,291.829,292.6534,29675.0
2020-08-31 10:40:00,315.86,317.14,315.7,316.62,37927.0,292.5886,293.7743,292.4404,293.2926,37927.0
2020-08-31 10:50:00,316.68,317.79,316.31,317.79,27088.0,293.3481,294.3764,293.0054,294.3764,27088.0
2020-08-31 11:00:00,317.74,318.44,317.62,317.85,35687.0,294.3301,294.9785,294.2189,294.4319,35687.0
2020-08-31 11:10:00,317.9,318.49,317.66,318.02,34534.0,294.4783,295.0248,294.2559,294.5894,34534.0
2020-08-31 11:20:00,317.95,317.95,316.25,316.49,29997.0,294.5246,294.5246,292.9498,293.1721,29997.0
2020-08-31 11:30:00,316.67,317.31,316.52,317.21,21719.0,293.3389,293.9317,293.1999,293.8391,21719.0
2020-08-31 11:40:00,317.24,318.4,317.2,318.12,18233.0,293.8669,294.9414,293.8298,294.6821,18233.0
2020-08-31 11:50:00,318.21,319.14,317.9,318.87,33845.0,294.7654,295.6269,294.4783,295.3768,33845.0
2020-08-31 12:00:00,318.84,319.56,318.59,318.95,48907.0,295.349,296.016,295.1174,295.4509,48907.0
2020-08-31 12:10:00,318.96,319.5,318.59,319.35,43981.0,295.4602,295.9604,295.1174,295.8214,43981.0
2020-08-31 12:20:00,319.41,319.41,318.64,318.67,22337.0,295.877,295.877,295.1637,295.1915,22337.0
2020-08-31 12:30:00,318.7,318.8,318.25,318.6,22112.0,295.2193,295.312,294.8025,295.1267,22112.0
2020-08-31 12:40:00,318.51,318.54,317.92,318.26,19427.0,295.0433,295.0711,294.4968,294.8117,19427.0
2020-08-31 12:50:00,318.32,318.49,317.94,318.03,60375.0,294.8673,295.0248,294.5153,294.5987,60375.0
2020-08-31 13:00:00,318.03,318.03,317.49,317.62,22144.0,294.5987,294.5987,294.0985,294.2189,22144.0
2020-08-31 13:10:00,317.47,317.72,317.08,317.13,17187.0,294.0799,294.3115,293.7187,293.765,17187.0
2020-08-31 13:20:00,317.12,317.18,316.5,316.94,42685.0,293.7557,293.8113,293.1814,293.589,42685.0
2020-08-31 13:30:00,317.02,317.4,316.91,317.24,29117.0,293.6631,294.0151,293.5612,293.8669,29117.0
2020-08-31 13:40:00,317.27,317.27,316.39,316.92,21480.0,293.8947,293.8947,293.0795,293.5705,21480.0
2020-08-31 13:50:00,316.92,317.02,316.14,316.4,44622.0,293.5705,293.6631,292.8479,293.0888,44622.0
2020-08-31 14:00:00,316.4,316.41,315.96,316.2,16941.0,293.0888,293.098,292.6812,292.9035,16941.0
2020-08-31 14:10:00,316.24,316.62,315.96,315.98,20766.0,292.9406,293.2926,292.6812,292.6997,20766.0
2020-08-31 14:20:00,316.02,316.4,315.82,315.88,18670.0,292.7368,293.0888,292.5515,292.6071,18670.0
2020-08-31 14:30:00,315.86,316.08,315.67,315.98,23257.0,292.5886,292.7924,292.4126,292.6997,23257.0
2020-08-31 14:40:00,316.01,317.05,315.97,317.0,26857.0,292.7275,293.6909,292.6905,293.6446,26857.0
2020-08-31 14:50:00,317.05,317.18,316.83,316.94,40861.0,293.6909,293.8113,293.4871,293.589,40861.0
2020-08-31 15:00:00,316.98,316.98,316.17,316.58,22917.0,293.626,293.626,292.8757,293.2555,22917.0
2020-08-31 15:10:00,316.54,316.83,316.22,316.5,25093.0,293.2185,293.4871,292.922,293.1814,25093.0
2020-08-31 15:20:00,316.53,317.09,316.28,316.97,34924.0,293.2092,293.7279,292.9776,293.6168,34924.0
2020-08-31 15:30:00,316.96,317.12,315.72,315.72,81662.0,293.6075,293.7557,292.4589,292.4589,81662.0
2020-08-31 15:40:00,315.67,315.85,314.78,315.3,148766.0,292.4126,292.5793,291.5881,292.0698,148766.0
2020-08-31 15:50:00,315.19,315.2,312.54,312.55,595144.0,291.9679,291.9772,289.5132,289.5224,595144.0
2020-09-01 09:30:00,310.16,313.59,310.0,313.13,127510.0,287.3085,290.4858,287.1603,290.0597,127510.0
2020-09-01 09:40:00,313.31,314.45,311.81,312.87,56609.0,290.2264,291.2824,288.837,289.8189,56609.0
2020-09-01 09:50:00,312.75,314.67,312.75,314.2,46661.0,289.7077,291.4862,289.7077,291.0509,46661.0
2020-09-01 10:00:00,314.31,314.42,312.38,312.52,45804.0,291.1528,291.2547,289.365,289.4946,45804.0
2020-09-01 10:10:00,312.56,312.68,310.12,310.23,56055.0,289.5317,289.6429,287.2715,287.3734,56055.0
2020-09-01 10:20:00,310.43,312.38,310.43,312.24,48284.0,287.5586,289.365,287.5586,289.2353,48284.0
2020-09-01 10:30:00,312.39,313.34,312.06,313.19,46111.0,289.3742,290.2542,289.0685,290.1153,46111.0
2020-09-01 10:40:00,313.16,313.57,312.87,313.07,28404.0,290.0875,290.4673,289.8189,290.0041,28404.0
2020-09-01 10:50:00,313.26,313.86,313.24,313.48,33619.0,290.1801,290.7359,290.1616,290.3839,33619.0
2020-09-01 11:00:00,313.58,314.02,313.31,313.4,33123.0,290.4765,290.8841,290.2264,290.3098,33123.0
2020-09-01 11:10:00,313.49,313.85,312.8,313.74,26841.0,290.3932,290.7267,289.754,290.6248,26841.0
2020-09-01 11:20:00,313.64,314.11,313.23,313.85,30820.0,290.5321,290.9675,290.1523,290.7267,30820.0
2020-09-01 11:30:00,313.81,313.91,313.1,313.5,17020.0,290.6896,290.7822,290.0319,290.4024,17020.0
2020-09-01 11:40:00,313.58,313.89,313.42,313.83,13741.0,290.4765,290.7637,290.3283,290.7081,13741.0
2020-09-01 11:50:00,313.75,313.99,313.36,313.54,17758.0,290.634,290.8563,290.2728,290.4395,17758.0
2020-09-01 12:00:00,313.65,314.45,313.62,314.23,27967.0,290.5414,291.2824,290.5136,291.0787,27967.0
2020-09-01 12:10:00,314.32,314.65,313.95,314.65,22728.0,291.162,291.4677,290.8193,291.4677,22728.0
2020-09-01 12:20:00,314.59,314.72,313.76,313.78,14947.0,291.4121,291.5326,290.6433,290.6618,14947.0
2020-09-01 12:30:00,313.64,313.65,312.8,313.01,24000.0,290.5321,290.5414,289.754,289.9485,24000.0
2020-09-01 12:40:00,313.0,313.0,311.82,311.97,46982.0,289.9393,289.9393,288.8462,288.9852,46982.0
2020-09-01 12:50:00,312.01,312.22,311.55,312.22,25839.0,289.0222,289.2167,288.5961,289.2167,25839.0
2020-09-01 13:00:00,312.17,312.41,311.59,311.68,29666.0,289.1704,289.3927,288.6332,288.7165,29666.0
2020-09-01 13:10:00,311.71,311.74,311.05,311.35,20159.0,288.7443,288.7721,288.1329,288.4108,20159.0
2020-09-01 13:20:00,311.33,311.45,310.83,310.96,24381.0,288.3923,288.5035,287.9292,288.0496,24381.0
2020-09-01 13:30:00,310.96,311.2,310.36,310.36,30181.0,288.0496,288.2719,287.4938,287.4938,30181.0
2020-09-01 13:40:00,310.41,310.99,310.31,310.59,27789.0,287.5401,288.0774,287.4475,287.7068,27789.0
2020-09-01 13:50:00,310.59,310.86,310.04,310.59,22735.0,287.7068,287.9569,287.1974,287.7068,22735.0
2020-09-01 14:00:00,310.72,311.19,310.72,311.08,22294.0,287.8273,288.2626,287.8273,288.1607,22294.0
2020-09-01 14:10:00,311.15,311.36,310.85,311.12,24243.0,288.2256,288.4201,287.9477,288.1978,24243.0
2020-09-01 14:20:00,311.12,311.28,310.74,311.08,35359.0,288.1978,288.346,287.8458,288.1607,35359.0
2020-09-01 14:30:00,311.02,312.0,311.02,311.76,24567.0,288.1052,289.013,288.1052,288.7906,24567.0
2020-09-01 14:40:00,311.72,312.29,311.66,312.29,24540.0,288.7536,289.2816,288.698,289.2816,24540.0
2020-09-01 14:50:00,312.25,312.49,311.94,312.38,24053.0,289.2445,289.4669,288.9574,289.365,24053.0
2020-09-01 15:00:00,312.48,312.59,311.89,312.1,30837.0,289.4576,289.5595,288.9111,289.1056,30837.0
2020-09-01 15:10:00,312.11,312.15,311.55,312.06,25961.0,289.1148,289.1519,288.5961,289.0685,25961.0
2020-09-01 15:20:00,312.11,312.4,311.82,311.82,29502.0,289.1148,289.3835,288.8462,288.8462,29502.0
2020-09-01 15:30:00,311.83,312.35,311.76,312.28,40228.0,288.8555,289.3372,288.7906,289.2723,40228.0
2020-09-01 15:40:00,312.28,313.12,312.19,312.45,53757.0,289.2723,290.0504,289.189,289.4298,53757.0
2020-09-01 15:50:00,312.28,313.03,311.72,313.03,150243.0,289.2723,289.9671,288.7536,289.9671,150243.0
2020-09-02 09:30:00,312.56,314.69,312.56,313.4,77656.0,289.5317,291.5048,289.5317,290.3098,77656.0
2020-09-02 09:40:00,313.0,314.45,312.79,314.11,23167.0,289.9393,291.2824,289.7447,290.9675,23167.0
2020-09-02 09:50:00,313.97,316.79,313.95,316.53,43569.0,290.8378,293.45,290.8193,293.2092,43569.0
2020-09-02 10:00:00,316.51,316.64,315.76,316.27,36736.0,293.1907,293.3111,292.4959,292.9684,36736.0
2020-09-02 10:10:00,316.29,317.1,315.87,316.96,35150.0,292.9869,293.7372,292.5978,293.6075,35150.0
2020-09-02 10:20:00,317.0,317.93,316.99,317.36,29293.0,293.6446,294.5061,293.6353,293.978,29293.0
2020-09-02 10:30:00,317.18,318.7,317.09,318.41,36668.0,293.8113,295.2193,293.7279,294.9507,36668.0
2020-09-02 10:40:00,318.49,318.9,317.88,318.59,28673.0,295.0248,295.4046,294.4597,295.1174,28673.0
2020-09-02 10:50:00,318.5,318.61,318.05,318.17,46303.0,295.0341,295.136,294.6172,294.7284,46303.0
2020-09-02 11:00:00,318.28,318.61,317.58,317.96,30014.0,294.8303,295.136,294.1818,294.5338,30014.0
2020-09-02 11:10:00,318.04,318.17,317.21,317.32,47792.0,294.6079,294.7284,293.8391,293.941,47792.0
2020-09-02 11:20:00,317.31,317.56,316.81,316.93,24258.0,293.9317,294.1633,293.4686,293.5797,24258.0
2020-09-02 11:30:00,316.99,317.95,316.82,317.2,27260.0,293.6353,294.5246,293.4778,293.8298,27260.0
2020-09-02 11:40:00,317.2,318.43,317.04,317.98,30595.0,293.8298,294.9692,293.6816,294.5524,30595.0
2020-09-02 11:50:00,317.98,318.23,317.73,318.1,18180.0,294.5524,294.7839,294.3208,294.6635,18180.0
2020-09-02 12:00:00,318.05,318.11,317.55,317.81,20163.0,294.6172,294.6728,294.154,294.3949,20163.0
2020-09-02 12:10:00,317.81,317.89,317.17,317.38,12809.0,294.3949,294.469,293.802,293.9966,12809.0
2020-09-02 12:20:00,317.48,317.68,317.29,317.29,17828.0,294.0892,294.2745,293.9132,293.9132,17828.0
2020-09-02 12:30:00,317.27,317.54,316.8,317.43,32016.0,293.8947,294.1448,293.4593,294.0429,32016.0
2020-09-02 12:40:00,317.52,317.65,317.22,317.35,15223.0,294.1263,294.2467,293.8484,293.9688,15223.0
2020-09-02 12:50:00,317.32,317.33,316.78,316.98,12061.0,293.941,293.9503,293.4408,293.626,12061.0
2020-09-02 13:00:00,316.91,317.25,316.58,316.59,19697.0,293.5612,293.8762,293.2555,293.2648,19697.0
2020-09-02 13:10:00,316.63,317.54,316.63,317.52,39546.0,293.3018,294.1448,293.3018,294.1263,39546.0
2020-09-02 13:20:00,317.54,317.63,317.23,317.27,15366.0,294.1448,294.2282,293.8576,293.8947,15366.0
2020-09-02 13:30:00,317.25,317.88,317.24,317.81,23953.0,293.8762,294.4597,293.8669,294.3949,23953.0
2020-09-02 13:40:00,317.79,318.22,317.3,317.41,29778.0,294.3764,294.7747,293.9225,294.0244,29778.0
2020-09-02 13:50:00,317.44,317.9,317.43,317.69,14153.0,294.0522,294.4783,294.0429,294.2837,14153.0
2020-09-02 14:00:00,317.66,317.81,317.04,317.62,23828.0,294.2559,294.3949,293.6816,294.2189,23828.0
2020-09-02 14:10:00,317.59,318.33,317.42,318.32,35093.0,294.1911,294.8766,294.0336,294.8673,35093.0
2020-09-02 14:20:00,318.32,319.14,318.32,318.8,44681.0,294.8673,295.6269,294.8673,295.312,44681.0
2020-09-02 14:30:00,318.82,319.2,318.65,318.75,20065.0,295.3305,295.6825,295.173,295.2656,20065.0
2020-09-02 14:40:00,318.73,319.49,318.45,319.39,27333.0,295.2471,295.9511,294.9877,295.8585,27333.0
2020-09-02 14:50:00,319.4,319.82,319.34,319.42,44695.0,295.8677,296.2568,295.8122,295.8863,44695.0
2020-09-02 15:00:00,319.37,319.45,318.58,319.03,30418.0,295.84,295.9141,295.1082,295.525,30418.0
2020-09-02 15:10:00,319.09,319.63,319.02,319.63,29894.0,295.5806,296.0808,295.5157,296.0808,29894.0
2020-09-02 15:20:00,319.64,319.93,319.38,319.92,39298.0,296.0901,296.3587,295.8492,296.3494,39298.0
2020-09-02 15:30:00,319.85,320.18,319.55,319.97,93926.0,296.2846,296.5903,296.0067,296.3958,93926.0
2020-09-02 15:40:00,319.98,321.0,319.72,320.95,136867.0,296.405,297.3499,296.1642,297.3035,136867.0
2020-09-02 15:50:00,321.0,321.28,320.14,320.14,176512.0,297.3499,297.6092,296.5532,296.5532,176512.0
2020-09-03 09:30:00,321.73,323.82,321.18,322.71,126980.0,298.0261,299.9621,297.5166,298.9339,126980.0
2020-09-03 09:40:00,322.94,323.8,320.89,321.95,48485.0,299.1469,299.9436,297.248,298.2299,48485.0
2020-09-03 09:50:00,321.87,322.82,321.08,322.82,50294.0,298.1558,299.0358,297.424,299.0358,50294.0
2020-09-03 10:00:00,322.61,322.8,319.87,319.97,96577.0,298.8412,299.0172,296.3031,296.3958,96577.0
2020-09-03 10:10:00,320.04,320.53,319.63,319.69,31648.0,296.4606,296.9145,296.0808,296.1364,31648.0
2020-09-03 10:20:00,319.76,320.15,318.18,320.15,42858.0,296.2012,296.5625,294.7376,296.5625,42858.0
2020-09-03 10:30:00,320.13,321.01,319.57,320.32,85023.0,296.544,297.3591,296.0252,296.72,85023.0
2020-09-03 10:40:00,320.36,321.05,319.77,319.77,43315.0,296.757,297.3962,296.2105,296.2105,43315.0
2020-09-03 10:50:00,319.76,320.64,319.14,319.27,45225.0,296.2012,297.0164,295.6269,295.7473,45225.0
2020-09-03 11:00:00,319.37,319.87,316.6,316.99,79014.0,295.84,296.3031,293.274,293.6353,79014.0
2020-09-03 11:10:00,317.22,317.23,314.55,314.72,60519.0,293.8484,293.8576,291.3751,291.5326,60519.0
2020-09-03 11:20:00,314.54,316.49,314.53,316.49,57174.0,291.3658,293.1721,291.3566,293.1721,57174.0
2020-09-03 11:30:00,316.53,317.25,316.01,317.09,31130.0,293.2092,293.8762,292.7275,293.7279,31130.0
2020-09-03 11:40:00,316.93,318.0,316.93,317.74,23487.0,293.5797,294.5709,293.5797,294.3301,23487.0
2020-09-03 11:50:00,317.88,318.11,316.86,317.17,18641.0,294.4597,294.6728,293.5149,293.802,18641.0
2020-09-03 12:00:00,317.17,317.4,316.23,317.4,20767.0,293.802,294.0151,292.9313,294.0151,20767.0
2020-09-03 12:10:00,317.28,317.63,316.93,317.27,25323.0,293.9039,294.2282,293.5797,293.8947,25323.0
2020-09-03 12:20:00,317.19,317.89,316.81,317.48,32559.0,293.8206,294.469,293.4686,294.0892,32559.0
2020-09-03 12:30:00,317.31,317.74,316.63,317.04,208225.0,293.9317,294.3301,293.3018,293.6816,208225.0
2020-09-03 12:40:00,317.17,317.4,316.61,317.15,61961.0,293.802,294.0151,293.2833,293.7835,61961.0
2020-09-03 12:50:00,317.15,317.32,315.85,316.55,61787.0,293.7835,293.941,292.5793,293.2277,61787.0
2020-09-03 13:00:00,316.47,316.67,314.56,315.49,58857.0,293.1536,293.3389,291.3843,292.2458,58857.0
2020-09-03 13:10:00,315.44,316.12,314.71,314.93,123486.0,292.1995,292.8294,291.5233,291.7271,123486.0
2020-09-03 13:20:00,315.03,316.37,314.73,316.17,37509.0,291.8197,293.061,291.5418,292.8757,37509.0
2020-09-03 13:30:00,316.05,316.05,314.6,315.53,31090.0,292.7646,292.7646,291.4214,292.2829,31090.0
2020-09-03 13:40:00,315.53,315.8,315.0,315.08,23802.0,292.2829,292.533,291.7919,291.866,23802.0
2020-09-03 13:50:00,315.19,315.92,315.02,315.29,40035.0,291.9679,292.6441,291.8105,292.0606,40035.0
2020-09-03 14:00:00,315.24,315.55,314.74,315.04,35679.0,292.0142,292.3014,291.5511,291.829,35679.0
2020-09-03 14:10:00,315.0,316.0,314.81,315.0,32697.0,291.7919,292.7182,291.6159,291.7919,32697.0
2020-09-03 14:20:00,315.11,315.73,314.81,315.17,43930.0,291.8938,292.4681,291.6159,291.9494,43930.0
2020-09-03 14:30:00,315.0,316.92,314.94,316.23,28337.0,291.7919,293.5705,291.7363,292.9313,28337.0
2020-09-03 14:40:00,316.34,316.57,315.01,315.2,23439.0,293.0332,293.2463,291.8012,291.9772,23439.0
2020-09-03 14:50:00,315.24,315.67,314.56,314.9,72102.0,292.0142,292.4126,291.3843,291.6993,72102.0
2020-09-03 15:00:00,314.9,315.75,314.86,314.95,47884.0,291.6993,292.4867,291.6622,291.7456,47884.0
2020-09-03 15:10:00,314.88,315.22,314.21,314.75,26019.0,291.6808,291.9957,291.0601,291.5603,26019.0
2020-09-03 15:20:00,314.6,314.6,313.83,313.95,48941.0,291.4214,291.4214,290.7081,290.8193,48941.0
2020-09-03 15:30:00,313.88,315.3,313.73,315.04,56339.0,290.7544,292.0698,290.6155,291.829,56339.0
2020-09-03 15:40:00,314.98,315.71,314.7,314.83,81197.0,291.7734,292.4496,291.514,291.6344,81197.0
2020-09-03 15:50:00,314.83,316.81,313.93,316.29,148548.0,291.6344,293.4686,290.8008,292.9869,148548.0
2020-09-04 09:30:00,316.48,317.83,315.15,316.15,65840.0,293.1629,294.4134,291.9309,292.8572,65840.0
2020-09-04 09:40:00,316.45,317.38,315.87,315.94,34455.0,293.1351,293.9966,292.5978,292.6627,34455.0
2020-09-04 09:50:00,316.22,317.31,315.56,316.0,41974.0,292.922,293.9317,292.3107,292.7182,41974.0
2020-09-04 10:00:00,316.21,316.49,314.96,316.03,46078.0,292.9128,293.1721,291.7549,292.746,46078.0
2020-09-04 10:10:00,315.94,316.21,313.1,313.42,38707.0,292.6627,292.9128,290.0319,290.3283,38707.0
2020-09-04 10:20:00,313.0,313.57,311.09,311.09,42746.0,289.9393,290.4673,288.17,288.17,42746.0
2020-09-04 10:30:00,311.2,312.27,308.51,310.18,38312.0,288.2719,289.2631,285.7801,287.327,38312.0
2020-09-04 10:40:00,310.41,310.53,308.32,310.21,38751.0,287.5401,287.6513,285.6041,287.3548,38751.0
2020-09-04 10:50:00,310.02,310.42,308.83,310.09,29422.0,287.1788,287.5494,286.0765,287.2437,29422.0
2020-09-04 11:00:00,309.93,311.55,309.72,310.99,58538.0,287.0955,288.5961,286.9009,288.0774,58538.0
2020-09-04 11:10:00,310.93,311.37,309.06,309.88,39461.0,288.0218,288.4294,286.2896,287.0491,39461.0
2020-09-04 11:20:00,309.78,310.06,307.8,308.7,91882.0,286.9565,287.2159,285.1224,285.9561,91882.0
2020-09-04 11:30:00,308.61,309.45,307.67,307.87,58119.0,285.8727,286.6508,285.002,285.1872,58119.0
2020-09-04 11:40:00,307.77,308.37,306.64,307.23,71384.0,285.0946,285.6504,284.0479,284.5944,71384.0
2020-09-04 11:50:00,307.23,308.19,306.63,307.55,45650.0,284.5944,285.4837,284.0386,284.8908,45650.0
2020-09-04 12:00:00,307.5,308.16,307.02,307.41,31210.0,284.8445,285.4559,284.3999,284.7611,31210.0
2020-09-04 12:10:00,307.44,307.93,307.06,307.32,35201.0,284.7889,285.2428,284.4369,284.6778,35201.0
2020-09-04 12:20:00,307.34,308.91,307.01,308.83,28651.0,284.6963,286.1506,284.3906,286.0765,28651.0
2020-09-04 12:30:00,308.8,309.65,308.39,309.4,25523.0,286.0487,286.8361,285.6689,286.6045,25523.0
2020-09-04 12:40:00,309.51,310.27,309.21,309.69,17724.0,286.7064,287.4104,286.4285,286.8731,17724.0
2020-09-04 12:50:00,309.57,310.06,308.97,309.63,14942.0,286.762,287.2159,286.2062,286.8176,14942.0
2020-09-04 13:00:00,309.53,309.67,308.62,308.89,17551.0,286.7249,286.8546,285.882,286.1321,17551.0
2020-09-04 13:10:00,308.88,309.49,308.53,308.65,16107.0,286.1228,286.6879,285.7986,285.9098,16107.0
2020-09-04 13:20:00,308.55,309.55,308.55,309.11,13152.0,285.8171,286.7435,285.8171,286.3359,13152.0
2020-09-04 13:30:00,309.0,309.41,308.51,309.35,20164.0,286.234,286.6138,285.7801,286.5582,20164.0
2020-09-04 13:40:00,309.35,309.79,308.78,309.61,16954.0,286.5582,286.9658,286.0302,286.799,16954.0
2020-09-04 13:50:00,309.67,310.04,309.05,309.99,14343.0,286.8546,287.1974,286.2803,287.151,14343.0
2020-09-04 14:00:00,309.87,310.56,309.65,310.26,16308.0,287.0399,287.679,286.8361,287.4012,16308.0
2020-09-04 14:10:00,310.12,310.26,309.04,310.05,17068.0,287.2715,287.4012,286.271,287.2066,17068.0
2020-09-04 14:20:00,310.07,311.39,309.96,311.17,18757.0,287.2251,288.4479,287.1233,288.2441,18757.0
2020-09-04 14:30:00,311.15,312.56,310.98,312.45,21457.0,288.2256,289.5317,288.0681,289.4298,21457.0
2020-09-04 14:40:00,312.47,313.59,312.39,313.01,25189.0,289.4483,290.4858,289.3742,289.9485,25189.0
2020-09-04 14:50:00,312.81,313.57,312.23,313.56,24942.0,289.7633,290.4673,289.226,290.458,24942.0
2020-09-04 15:00:00,313.41,313.49,312.69,312.86,29658.0,290.3191,290.3932,289.6521,289.8096,29658.0
2020-09-04 15:10:00,312.75,314.28,312.41,313.99,42806.0,289.7077,291.125,289.3927,290.8563,42806.0
2020-09-04 15:20:00,314.04,314.32,313.39,313.39,51948.0,290.9027,291.162,290.3005,290.3005,51948.0
2020-09-04 15:30:00,313.46,313.92,311.7,312.11,58456.0,290.3654,290.7915,288.7351,289.1148,58456.0
2020-09-04 15:40:00,312.15,313.25,311.26,311.28,52766.0,289.1519,290.1709,288.3275,288.346,52766.0
2020-09-04 15:50:00,311.28,313.07,311.19,311.96,120445.0,288.346,290.0041,288.2626,288.9759,120445.0
2020-09-08 09:30:00,311.03,311.46,307.36,308.8,129770.0,288.1144,288.5127,284.7148,286.0487,129770.0
2020-09-08 09:40:00,308.35,308.73,307.0,307.13,54015.0,285.6319,285.9839,284.3813,284.5018,54015.0
2020-09-08 09:50:00,307.3,307.94,306.24,307.46,47742.0,284.6592,285.2521,283.6773,284.8074,47742.0
2020-09-08 10:00:00,307.48,307.49,303.83,305.11,60645.0,284.826,284.8352,281.4449,282.6306,60645.0
2020-09-08 10:10:00,305.15,306.11,304.72,305.15,39292.0,282.6676,283.5569,282.2693,282.6676,39292.0
2020-09-08 10:20:00,305.21,306.0,304.44,305.69,62160.0,282.7232,283.455,282.0099,283.1679,62160.0
2020-09-08 10:30:00,305.65,306.69,305.38,306.36,43577.0,283.1308,284.0942,282.8807,283.7885,43577.0
2020-09-08 10:40:00,306.47,306.59,304.1,304.1,29025.0,283.8904,284.0015,281.695,281.695,29025.0
2020-09-08 10:50:00,304.1,305.14,304.04,304.61,32840.0,281.695,282.6584,281.6394,282.1674,32840.0
2020-09-08 11:00:00,304.61,307.12,304.25,307.12,24270.0,282.1674,284.4925,281.8339,284.4925,24270.0
2020-09-08 11:10:00,307.12,307.92,306.67,307.65,21334.0,284.4925,285.2336,284.0756,284.9834,21334.0
2020-09-08 11:20:00,307.6,308.13,307.1,307.64,14867.0,284.9371,285.4281,284.474,284.9742,14867.0
2020-09-08 11:30:00,307.41,307.67,306.88,307.26,19882.0,284.7611,285.002,284.2702,284.6222,19882.0
2020-09-08 11:40:00,307.15,307.37,306.58,307.31,15129.0,284.5203,284.7241,283.9923,284.6685,15129.0
2020-09-08 11:50:00,307.48,307.62,306.38,307.17,21096.0,284.826,284.9557,283.807,284.5388,21096.0
2020-09-08 12:00:00,307.26,307.94,306.82,307.51,15590.0,284.6222,285.2521,284.2146,284.8538,15590.0
2020-09-08 12:10:00,307.76,308.55,307.28,307.28,18849.0,285.0853,285.8171,284.6407,284.6407,18849.0
2020-09-08 12:20:00,307.43,308.58,307.43,307.74,11821.0,284.7797,285.8449,284.7797,285.0668,11821.0
2020-09-08 12:30:00,307.58,307.84,307.13,307.16,31401.0,284.9186,285.1594,284.5018,284.5295,31401.0
2020-09-08 12:40:00,307.21,308.5,307.01,308.38,17462.0,284.5759,285.7708,284.3906,285.6597,17462.0
2020-09-08 12:50:00,308.43,308.63,308.22,308.43,11569.0,285.706,285.8912,285.5115,285.706,11569.0
2020-09-08 13:00:00,308.44,308.84,308.2,308.2,16269.0,285.7152,286.0858,285.4929,285.4929,16269.0
2020-09-08 13:10:00,308.09,309.15,308.09,308.96,13251.0,285.391,286.3729,285.391,286.1969,13251.0
2020-09-08 13:20:00,308.89,309.54,308.7,309.53,12064.0,286.1321,286.7342,285.9561,286.7249,12064.0
2020-09-08 13:30:00,309.43,309.45,308.93,309.13,21153.0,286.6323,286.6508,286.1691,286.3544,21153.0
2020-09-08 13:40:00,309.19,309.7,308.98,309.65,23916.0,286.41,286.8824,286.2155,286.8361,23916.0
2020-09-08 13:50:00,309.63,309.87,309.35,309.44,17403.0,286.8176,287.0399,286.5582,286.6416,17403.0
2020-09-08 14:00:00,309.54,309.79,309.24,309.24,14922.0,286.7342,286.9658,286.4563,286.4563,14922.0
2020-09-08 14:10:00,309.35,309.59,309.05,309.25,22514.0,286.5582,286.7805,286.2803,286.4656,22514.0
2020-09-08 14:20:00,309.21,309.4,308.32,308.57,15792.0,286.4285,286.6045,285.6041,285.8357,15792.0
2020-09-08 14:30:00,308.55,308.61,307.33,307.63,18369.0,285.8171,285.8727,284.687,284.9649,18369.0
2020-09-08 14:40:00,307.69,307.73,306.65,307.09,20549.0,285.0205,285.0576,284.0571,284.4647,20549.0
2020-09-08 14:50:00,306.96,307.39,306.41,307.13,19780.0,284.3443,284.7426,283.8348,284.5018,19780.0
2020-09-08 15:00:00,307.13,307.2,305.77,306.47,20842.0,284.5018,284.5666,283.242,283.8904,20842.0
2020-09-08 15:10:00,306.41,307.34,306.36,306.99,27049.0,283.8348,284.6963,283.7885,284.3721,27049.0
2020-09-08 15:20:00,307.04,308.1,307.04,308.1,30620.0,284.4184,285.4003,284.4184,285.4003,30620.0
2020-09-08 15:30:00,308.05,308.59,307.61,307.88,28114.0,285.354,285.8542,284.9464,285.1965,28114.0
2020-09-08 15:40:00,307.9,308.92,307.79,308.03,47218.0,285.215,286.1599,285.1131,285.3354,47218.0
2020-09-08 15:50:00,308.14,308.17,306.95,307.05,173939.0,285.4373,285.4651,284.335,284.4277,173939.0
2020-09-09 09:30:00,309.68,310.25,308.41,309.63,61916.0,286.8639,287.3919,285.6875,286.8176,61916.0
2020-09-09 09:40:00,309.71,310.59,308.53,308.95,49307.0,286.8917,287.7068,285.7986,286.1877,49307.0
2020-09-09 09:50:00,308.97,310.27,308.88,309.97,48030.0,286.2062,287.4104,286.1228,287.1325,48030.0
2020-09-09 10:00:00,310.08,311.73,309.84,311.58,50706.0,287.2344,288.7628,287.0121,288.6239,50706.0
2020-09-09 10:10:00,311.62,313.61,311.43,313.35,46845.0,288.661,290.5043,288.4849,290.2635,46845.0
2020-09-09 10:20:00,313.5,313.5,311.7,311.76,36452.0,290.4024,290.4024,288.7351,288.7906,36452.0
2020-09-09 10:30:00,311.83,312.52,311.67,311.68,14971.0,288.8555,289.4946,288.7073,288.7165,14971.0
2020-09-09 10:40:00,311.58,312.2,311.36,311.68,23441.0,288.6239,289.1982,288.4201,288.7165,23441.0
2020-09-09 10:50:00,311.69,312.05,311.17,311.63,32205.0,288.7258,289.0593,288.2441,288.6702,32205.0
2020-09-09 11:00:00,311.79,313.3,311.79,312.75,22290.0,288.8184,290.2172,288.8184,289.7077,22290.0
2020-09-09 11:10:00,312.84,313.12,312.3,312.79,32307.0,289.7911,290.0504,289.2909,289.7447,32307.0
2020-09-09 11:20:00,312.76,314.0,312.51,313.55,29574.0,289.717,290.8656,289.4854,290.4488,29574.0
2020-09-09 11:30:00,313.63,314.31,313.17,313.44,16570.0,290.5229,291.1528,290.0968,290.3469,16570.0
2020-09-09 11:40:00,313.42,313.56,312.85,313.04,20037.0,290.3283,290.458,289.8003,289.9763,20037.0
2020-09-09 11:50:00,313.03,313.21,312.61,312.65,16504.0,289.9671,290.1338,289.578,289.6151,16504.0
2020-09-09 12:00:00,312.65,312.65,312.05,312.37,14763.0,289.6151,289.6151,289.0593,289.3557,14763.0
2020-09-09 12:10:00,312.47,312.75,311.7,311.7,12679.0,289.4483,289.7077,288.7351,288.7351,12679.0
2020-09-09 12:20:00,311.9,312.48,311.67,312.16,18780.0,288.9203,289.4576,288.7073,289.1612,18780.0
2020-09-09 12:30:00,312.16,312.68,311.91,312.22,12257.0,289.1612,289.6429,288.9296,289.2167,12257.0
2020-09-09 12:40:00,312.22,312.76,312.14,312.19,16719.0,289.2167,289.717,289.1426,289.189,16719.0
2020-09-09 12:50:00,312.21,312.33,311.79,312.15,18422.0,289.2075,289.3186,288.8184,289.1519,18422.0
2020-09-09 13:00:00,312.24,312.74,312.19,312.7,27474.0,289.2353,289.6984,289.189,289.6614,27474.0
2020-09-09 13:10:00,312.76,314.17,312.64,314.01,32822.0,289.717,291.0231,289.6058,290.8749,32822.0
2020-09-09 13:20:00,314.33,314.39,313.76,314.17,18591.0,291.1713,291.2269,290.6433,291.0231,18591.0
2020-09-09 13:30:00,314.13,314.93,313.97,314.88,17811.0,290.986,291.7271,290.8378,291.6808,17811.0
2020-09-09 13:40:00,314.94,315.32,314.5,314.75,16664.0,291.7363,292.0883,291.3288,291.5603,16664.0
2020-09-09 13:50:00,314.71,314.83,313.65,313.9,21129.0,291.5233,291.6344,290.5414,290.773,21129.0
2020-09-09 14:00:00,314.0,314.58,313.5,314.4,22982.0,290.8656,291.4029,290.4024,291.2361,22982.0
2020-09-09 14:10:00,314.43,314.59,314.01,314.19,16491.0,291.2639,291.4121,290.8749,291.0416,16491.0
2020-09-09 14:20:00,314.13,314.37,313.78,313.78,16315.0,290.986,291.2083,290.6618,290.6618,16315.0
2020-09-09 14:30:00,313.72,314.48,313.71,314.33,16174.0,290.6062,291.3102,290.597,291.1713,16174.0
2020-09-09 14:40:00,314.23,314.56,314.12,314.49,19309.0,291.0787,291.3843,290.9768,291.3195,19309.0
2020-09-09 14:50:00,314.51,314.6,313.91,314.02,19961.0,291.338,291.4214,290.7822,290.8841,19961.0
2020-09-09 15:00:00,314.1,314.87,314.01,314.57,20613.0,290.9582,291.6715,290.8749,291.3936,20613.0
2020-09-09 15:10:00,314.57,314.88,314.45,314.73,27603.0,291.3936,291.6808,291.2824,291.5418,27603.0
2020-09-09 15:20:00,314.73,314.99,314.27,314.49,26316.0,291.5418,291.7827,291.1157,291.3195,26316.0
2020-09-09 15:30:00,314.42,314.63,313.16,313.16,15172.0,291.2547,291.4492,290.0875,290.0875,15172.0
2020-09-09 15:40:00,313.15,313.54,312.72,313.17,35582.0,290.0782,290.4395,289.6799,290.0968,35582.0
2020-09-09 15:50:00,313.22,313.44,311.87,312.01,148597.0,290.1431,290.3469,288.8925,289.0222,148597.0
2020-09-10 09:30:00,312.73,314.44,312.36,313.44,58901.0,289.6892,291.2732,289.3464,290.3469,58901.0
2020-09-10 09:40:00,313.64,313.95,312.66,312.89,28529.0,290.5321,290.8193,289.6243,289.8374,28529.0
2020-09-10 09:50:00,312.89,313.35,312.3,312.63,38243.0,289.8374,290.2635,289.2909,289.5965,38243.0
2020-09-10 10:00:00,312.6,312.66,310.92,311.19,45478.0,289.5687,289.6243,288.0125,288.2626,45478.0
2020-09-10 10:10:00,311.08,311.32,310.29,311.12,49320.0,288.1607,288.3831,287.4289,288.1978,49320.0
2020-09-10 10:20:00,311.13,311.96,310.92,311.53,46087.0,288.2071,288.9759,288.0125,288.5776,46087.0
2020-09-10 10:30:00,311.48,312.67,311.47,312.62,13966.0,288.5313,289.6336,288.522,289.5873,13966.0
2020-09-10 10:40:00,312.55,312.55,310.84,311.01,25311.0,289.5224,289.5224,287.9384,288.0959,25311.0
2020-09-10 10:50:00,311.12,311.39,309.9,310.05,17066.0,288.1978,288.4479,287.0677,287.2066,17066.0
2020-09-10 11:00:00,310.0,310.79,309.81,310.73,18496.0,287.1603,287.8921,286.9843,287.8365,18496.0
2020-09-10 11:10:00,310.73,310.85,309.6,310.25,41856.0,287.8365,287.9477,286.7898,287.3919,41856.0
2020-09-10 11:20:00,310.55,311.76,310.39,311.76,15509.0,287.6698,288.7906,287.5216,288.7906,15509.0
2020-09-10 11:30:00,311.6,311.6,310.48,310.48,16746.0,288.6424,288.6424,287.6049,287.6049,16746.0
2020-09-10 11:40:00,310.57,310.68,309.61,310.12,19307.0,287.6883,287.7902,286.799,287.2715,19307.0
2020-09-10 11:50:00,310.19,310.28,308.76,309.14,22100.0,287.3363,287.4197,286.0117,286.3637,22100.0
2020-09-10 12:00:00,309.05,309.38,308.45,308.78,32682.0,286.2803,286.586,285.7245,286.0302,32682.0
2020-09-10 12:10:00,308.81,309.18,308.31,308.88,19485.0,286.058,286.4007,285.5948,286.1228,19485.0
2020-09-10 12:20:00,308.8,308.93,308.37,308.58,17246.0,286.0487,286.1691,285.6504,285.8449,17246.0
2020-09-10 12:30:00,308.58,308.97,307.33,307.36,42207.0,285.8449,286.2062,284.687,284.7148,42207.0
2020-09-10 12:40:00,307.42,307.75,306.96,307.0,15962.0,284.7704,285.0761,284.3443,284.3813,15962.0
2020-09-10 12:50:00,307.14,307.56,306.98,307.19,26819.0,284.511,284.9001,284.3628,284.5573,26819.0
2020-09-10 13:00:00,307.19,307.62,306.96,307.34,23703.0,284.5573,284.9557,284.3443,284.6963,23703.0
2020-09-10 13:10:00,307.38,307.87,306.97,307.7,20114.0,284.7333,285.1872,284.3535,285.0298,20114.0
2020-09-10 13:20:00,307.83,308.54,307.54,308.36,29729.0,285.1502,285.8079,284.8816,285.6411,29729.0
2020-09-10 13:30:00,308.24,308.49,307.97,308.06,26538.0,285.53,285.7616,285.2799,285.3632,26538.0
2020-09-10 13:40:00,308.04,308.45,307.79,308.18,19487.0,285.3447,285.7245,285.1131,285.4744,19487.0
2020-09-10 13:50:00,308.49,308.7,307.91,308.45,15755.0,285.7616,285.9561,285.2243,285.7245,15755.0
2020-09-10 14:00:00,308.44,308.82,308.25,308.58,11605.0,285.7152,286.0672,285.5392,285.8449,11605.0
2020-09-10 14:10:00,308.69,308.75,307.68,307.69,28902.0,285.9468,286.0024,285.0112,285.0205,28902.0
2020-09-10 14:20:00,307.72,307.92,305.73,305.8,32868.0,285.0483,285.2336,283.2049,283.2697,32868.0
2020-09-10 14:30:00,305.9,306.15,305.21,305.7,29374.0,283.3624,283.594,282.7232,283.1771,29374.0
2020-09-10 14:40:00,305.65,306.69,305.25,306.59,16433.0,283.1308,284.0942,282.7603,284.0015,16433.0
2020-09-10 14:50:00,306.45,307.4,306.03,306.94,15039.0,283.8719,284.7519,283.4828,284.3258,15039.0
2020-09-10 15:00:00,306.97,307.19,306.15,306.28,30582.0,284.3535,284.5573,283.594,283.7144,30582.0
2020-09-10 15:10:00,306.16,306.33,304.97,305.05,28846.0,283.6032,283.7607,282.5009,282.575,28846.0
2020-09-10 15:20:00,305.0,305.12,303.72,304.62,44307.0,282.5287,282.6398,281.343,282.1767,44307.0
2020-09-10 15:30:00,304.52,305.32,304.22,305.3,29901.0,282.0841,282.8251,281.8062,282.8066,29901.0
2020-09-10 15:40:00,305.21,305.99,303.72,304.14,55107.0,282.7232,283.4457,281.343,281.7321,55107.0
2020-09-10 15:50:00,303.84,305.44,303.8,304.42,139101.0,281.4542,282.9363,281.4171,281.9914,139101.0
2020-09-11 09:30:00,305.07,306.46,305.05,306.08,82072.0,283.7652,285.0582,283.7466,284.7047,82072.0
2020-09-11 09:40:00,305.68,305.8,304.8,305.03,47799.0,284.3326,284.4442,283.5141,283.728,47799.0
2020-09-11 09:50:00,304.89,306.08,304.69,305.23,51835.0,283.5978,284.7047,283.4118,283.9141,51835.0
2020-09-11 10:00:00,305.03,305.15,303.19,303.45,56299.0,283.728,283.8396,282.0165,282.2584,56299.0
2020-09-11 10:10:00,303.62,303.68,302.02,303.25,34571.0,282.4165,282.4723,280.9282,282.0723,34571.0
2020-09-11 10:20:00,303.06,303.38,302.51,302.51,21113.0,281.8956,282.1932,281.384,281.384,21113.0
2020-09-11 10:30:00,302.64,302.75,302.09,302.36,43609.0,281.5049,281.6072,280.9933,281.2445,43609.0
2020-09-11 10:40:00,302.28,302.81,301.25,301.63,87942.0,281.1701,281.6631,280.212,280.5655,87942.0
2020-09-11 10:50:00,301.63,301.95,300.52,300.62,81074.0,280.5655,280.8631,279.533,279.626,81074.0
2020-09-11 11:00:00,300.67,302.21,300.29,302.1,47898.0,279.6725,281.105,279.319,281.0026,47898.0
2020-09-11 11:10:00,302.13,302.37,301.47,302.15,31489.0,281.0305,281.2538,280.4166,281.0491,31489.0
2020-09-11 11:20:00,302.27,302.27,301.44,301.86,24668.0,281.1608,281.1608,280.3887,280.7794,24668.0
2020-09-11 11:30:00,301.88,302.01,301.22,301.93,19244.0,280.798,280.9189,280.1841,280.8445,19244.0
2020-09-11 11:40:00,301.98,302.16,301.39,302.01,23045.0,280.891,281.0584,280.3422,280.9189,23045.0
2020-09-11 11:50:00,302.0,302.18,301.69,301.87,43055.0,280.9096,281.077,280.6213,280.7887,43055.0
2020-09-11 12:00:00,301.88,302.34,301.59,302.25,37351.0,280.798,281.2259,280.5283,281.1422,37351.0
2020-09-11 12:10:00,302.19,302.28,301.77,302.0,35061.0,281.0864,281.1701,280.6957,280.9096,35061.0
2020-09-11 12:20:00,302.0,302.55,301.95,302.35,18434.0,280.9096,281.4212,280.8631,281.2352,18434.0
2020-09-11 12:30:00,302.02,302.23,301.15,301.45,27611.0,280.9282,281.1236,280.119,280.398,27611.0
2020-09-11 12:40:00,301.39,301.39,300.62,300.8,33322.0,280.3422,280.3422,279.626,279.7934,33322.0
2020-09-11 12:50:00,300.8,300.89,299.85,299.9,29863.0,279.7934,279.8771,278.9098,278.9563,29863.0
2020-09-11 13:00:00,299.92,300.39,299.04,299.32,38069.0,278.9749,279.4121,278.1563,278.4168,38069.0
2020-09-11 13:10:00,299.32,299.89,298.82,299.33,40508.0,278.4168,278.947,277.9517,278.4261,40508.0
2020-09-11 13:20:00,299.35,299.48,298.5,298.76,38825.0,278.4447,278.5656,277.654,277.8959,38825.0
2020-09-11 13:30:00,298.77,298.93,298.08,298.4,41161.0,277.9052,278.054,277.2634,277.561,41161.0
2020-09-11 13:40:00,298.36,298.6,297.63,297.9,41440.0,277.5238,277.7471,276.8448,277.0959,41440.0
2020-09-11 13:50:00,297.82,298.25,297.65,297.7,32233.0,277.0215,277.4215,276.8634,276.9099,32233.0
2020-09-11 14:00:00,297.74,298.59,297.29,298.27,32066.0,276.9471,277.7378,276.5285,277.4401,32066.0
2020-09-11 14:10:00,298.26,298.86,298.25,298.72,42226.0,277.4308,277.9889,277.4215,277.8587,42226.0
2020-09-11 14:20:00,298.8,299.5,298.39,298.9,24347.0,277.9331,278.5842,277.5517,278.0261,24347.0
2020-09-11 14:30:00,298.94,299.56,298.87,299.36,31385.0,278.0633,278.64,277.9982,278.454,31385.0
2020-09-11 14:40:00,299.4,300.49,299.34,300.31,33980.0,278.4912,279.5051,278.4354,279.3376,33980.0
2020-09-11 14:50:00,300.34,300.96,300.33,300.58,37660.0,279.3655,279.9422,279.3562,279.5888,37660.0
2020-09-11 15:00:00,300.57,300.74,299.71,299.73,32894.0,279.5795,279.7376,278.7795,278.7981,32894.0
2020-09-11 15:10:00,299.79,300.53,299.27,300.31,43793.0,278.854,279.5423,278.3703,279.3376,43793.0
2020-09-11 15:20:00,300.26,301.02,300.25,300.94,35735.0,279.2911,279.9981,279.2818,279.9236,35735.0
2020-09-11 15:30:00,300.98,301.71,300.55,300.58,43585.0,279.9609,280.6399,279.5609,279.5888,43585.0
2020-09-11 15:40:00,300.7,301.26,300.66,301.15,41229.0,279.7004,280.2213,279.6632,280.119,41229.0
2020-09-11 15:50:00,301.22,301.68,300.49,301.41,194184.0,280.1841,280.612,279.5051,280.3608,194184.0
2020-09-14 09:30:00,303.01,305.74,302.9,305.62,52468.0,281.8491,284.3884,281.7468,284.2768,52468.0
2020-09-14 09:40:00,305.57,306.11,304.91,305.4,33877.0,284.2303,284.7326,283.6164,284.0722,33877.0
2020-09-14 09:50:00,305.34,305.71,304.81,305.58,21168.0,284.0164,284.3605,283.5234,284.2396,21168.0
2020-09-14 10:00:00,305.66,306.2,305.03,306.12,26840.0,284.314,284.8163,283.728,284.7419,26840.0
2020-09-14 10:10:00,306.13,308.0,305.98,307.54,24377.0,284.7512,286.4906,284.6117,286.0627,24377.0
2020-09-14 10:20:00,307.51,308.29,307.51,307.93,32536.0,286.0348,286.7604,286.0348,286.4255,32536.0
2020-09-14 10:30:00,307.82,308.54,307.57,308.17,15703.0,286.3232,286.9929,286.0906,286.6487,15703.0
2020-09-14 10:40:00,308.23,308.7,308.21,308.64,18040.0,286.7045,287.1417,286.6859,287.0859,18040.0
2020-09-14 10:50:00,308.57,309.04,308.42,308.58,14601.0,287.0208,287.458,286.8813,287.0301,14601.0
2020-09-14 11:00:00,308.71,309.24,308.52,309.09,25810.0,287.151,287.644,286.9743,287.5045,25810.0
2020-09-14 11:10:00,309.07,310.0,309.07,309.91,18460.0,287.4859,288.3509,287.4859,288.2672,18460.0
2020-09-14 11:20:00,309.89,310.38,309.61,310.35,21651.0,288.2486,288.7044,287.9882,288.6765,21651.0
2020-09-14 11:30:00,310.25,310.44,309.71,310.14,19313.0,288.5835,288.7602,288.0812,288.4812,19313.0
2020-09-14 11:40:00,310.15,310.15,309.54,309.87,9052.0,288.4905,288.4905,287.9231,288.23,9052.0
2020-09-14 11:50:00,309.96,310.34,309.76,310.22,13769.0,288.3137,288.6672,288.1277,288.5556,13769.0
2020-09-14 12:00:00,310.23,310.52,309.78,310.41,15092.0,288.5649,288.8346,288.1463,288.7323,15092.0
2020-09-14 12:10:00,310.26,310.54,310.06,310.48,17491.0,288.5928,288.8532,288.4067,288.7974,17491.0
2020-09-14 12:20:00,310.44,311.12,310.44,310.79,20297.0,288.7602,289.3927,288.7602,289.0858,20297.0
2020-09-14 12:30:00,310.85,311.08,310.57,310.68,10848.0,289.1416,289.3555,288.8811,288.9834,10848.0
2020-09-14 12:40:00,310.61,310.68,310.06,310.24,8968.0,288.9183,288.9834,288.4067,288.5742,8968.0
2020-09-14 12:50:00,310.27,310.74,310.1,310.3,15795.0,288.6021,289.0393,288.444,288.63,15795.0
2020-09-14 13:00:00,310.31,310.61,309.46,309.46,18257.0,288.6393,288.9183,287.8486,287.8486,18257.0
2020-09-14 13:10:00,309.36,309.73,308.88,308.97,19801.0,287.7556,288.0998,287.3092,287.3929,19801.0
2020-09-14 13:20:00,308.98,309.68,308.98,309.68,11261.0,287.4022,288.0533,287.4022,288.0533,11261.0
2020-09-14 13:30:00,309.73,309.95,309.52,309.81,20201.0,288.0998,288.3044,287.9045,288.1742,20201.0
2020-09-14 13:40:00,309.89,310.09,309.67,309.76,8710.0,288.2486,288.4346,288.044,288.1277,8710.0
2020-09-14 13:50:00,309.64,310.01,309.63,309.84,8849.0,288.0161,288.3602,288.0068,288.2021,8849.0
2020-09-14 14:00:00,309.84,310.14,309.61,309.9,18647.0,288.2021,288.4812,287.9882,288.2579,18647.0
2020-09-14 14:10:00,310.05,310.06,309.63,309.85,9107.0,288.3974,288.4067,288.0068,288.2114,9107.0
2020-09-14 14:20:00,309.78,309.89,309.41,309.76,13115.0,288.1463,288.2486,287.8021,288.1277,13115.0
2020-09-14 14:30:00,309.79,310.15,309.76,309.97,26794.0,288.1556,288.4905,288.1277,288.323,26794.0
2020-09-14 14:40:00,310.0,310.27,309.5,309.5,27127.0,288.3509,288.6021,287.8859,287.8859,27127.0
2020-09-14 14:50:00,309.52,309.7,308.29,308.79,14425.0,287.9045,288.0719,286.7604,287.2254,14425.0
2020-09-14 15:00:00,308.72,308.9,308.08,308.41,13057.0,287.1603,287.3278,286.565,286.872,13057.0
2020-09-14 15:10:00,308.24,308.29,307.6,308.1,13296.0,286.7138,286.7604,286.1185,286.5836,13296.0
2020-09-14 15:20:00,308.04,308.11,307.24,307.8,28676.0,286.5278,286.5929,285.7837,286.3046,28676.0
2020-09-14 15:30:00,307.86,308.23,307.49,308.16,27914.0,286.3604,286.7045,286.0162,286.6394,27914.0
2020-09-14 15:40:00,308.13,309.22,308.13,309.14,46649.0,286.6115,287.6254,286.6115,287.551,46649.0
2020-09-14 15:50:00,309.06,309.19,308.32,308.33,133422.0,287.4766,287.5975,286.7883,286.7976,133422.0
2020-09-15 09:30:00,310.05,310.86,308.41,309.51,55412.0,288.3974,289.1509,286.872,287.8952,55412.0
2020-09-15 09:40:00,309.57,310.34,309.16,309.88,25118.0,287.951,288.6672,287.5696,288.2393,25118.0
2020-09-15 09:50:00,309.75,310.05,308.74,310.05,16912.0,288.1184,288.3974,287.1789,288.3974,16912.0
2020-09-15 10:00:00,310.05,310.99,309.86,310.74,18219.0,288.3974,289.2718,288.2207,289.0393,18219.0
2020-09-15 10:10:00,310.77,310.82,310.26,310.71,14865.0,289.0672,289.1137,288.5928,289.0114,14865.0
2020-09-15 10:20:00,310.64,310.77,310.18,310.3,8718.0,288.9462,289.0672,288.5184,288.63,8718.0
2020-09-15 10:30:00,310.42,311.18,310.16,310.85,14992.0,288.7416,289.4485,288.4998,289.1416,14992.0
2020-09-15 10:40:00,310.86,311.18,310.46,310.9,9566.0,289.1509,289.4485,288.7788,289.1881,9566.0
2020-09-15 10:50:00,310.9,311.46,310.81,311.18,10422.0,289.1881,289.709,289.1044,289.4485,10422.0
2020-09-15 11:00:00,311.25,311.46,310.96,311.02,17725.0,289.5136,289.709,289.2439,289.2997,17725.0
2020-09-15 11:10:00,311.24,311.26,310.44,310.87,12489.0,289.5043,289.5229,288.7602,289.1602,12489.0
2020-09-15 11:20:00,310.76,310.9,310.24,310.76,13286.0,289.0579,289.1881,288.5742,289.0579,13286.0
2020-09-15 11:30:00,310.75,310.88,309.98,310.06,25267.0,289.0486,289.1695,288.3323,288.4067,25267.0
2020-09-15 11:40:00,310.12,310.34,309.7,309.78,22036.0,288.4626,288.6672,288.0719,288.1463,22036.0
2020-09-15 11:50:00,309.87,309.87,308.94,308.94,12012.0,288.23,288.23,287.365,287.365,12012.0
2020-09-15 12:00:00,309.04,309.11,308.19,308.57,13174.0,287.458,287.5231,286.6673,287.0208,13174.0
2020-09-15 12:10:00,308.54,309.45,308.53,309.19,11696.0,286.9929,287.8393,286.9836,287.5975,11696.0
2020-09-15 12:20:00,309.22,309.25,308.8,309.19,10780.0,287.6254,287.6533,287.2347,287.5975,10780.0
2020-09-15 12:30:00,309.14,309.33,308.83,308.9,9208.0,287.551,287.7277,287.2626,287.3278,9208.0
2020-09-15 12:40:00,308.91,309.08,308.77,308.94,8117.0,287.3371,287.4952,287.2068,287.365,8117.0
2020-09-15 12:50:00,308.87,309.03,308.6,309.03,4367.0,287.2998,287.4487,287.0487,287.4487,4367.0
2020-09-15 13:00:00,309.04,309.77,308.98,309.65,15233.0,287.458,288.137,287.4022,288.0254,15233.0
2020-09-15 13:10:00,309.63,309.63,309.28,309.28,6793.0,288.0068,288.0068,287.6812,287.6812,6793.0
2020-09-15 13:20:00,309.29,309.49,309.04,309.22,7522.0,287.6905,287.8766,287.458,287.6254,7522.0
2020-09-15 13:30:00,309.2,309.34,309.09,309.24,6688.0,287.6068,287.737,287.5045,287.644,6688.0
2020-09-15 13:40:00,309.17,309.33,308.96,309.03,9881.0,287.5789,287.7277,287.3836,287.4487,9881.0
2020-09-15 13:50:00,309.12,309.12,308.68,308.69,10850.0,287.5324,287.5324,287.1231,287.1324,10850.0
2020-09-15 14:00:00,308.69,308.99,308.26,308.95,15719.0,287.1324,287.4115,286.7324,287.3743,15719.0
2020-09-15 14:10:00,308.88,309.12,308.66,309.01,12026.0,287.3092,287.5324,287.1045,287.4301,12026.0
2020-09-15 14:20:00,309.03,309.21,308.62,308.86,10340.0,287.4487,287.6161,287.0673,287.2905,10340.0
2020-09-15 14:30:00,308.92,308.92,308.28,308.28,7268.0,287.3464,287.3464,286.7511,286.7511,7268.0
2020-09-15 14:40:00,308.38,308.86,308.34,308.55,19802.0,286.8441,287.2905,286.8069,287.0022,19802.0
2020-09-15 14:50:00,308.49,308.49,307.88,308.08,15643.0,286.9464,286.9464,286.379,286.565,15643.0
2020-09-15 15:00:00,308.12,308.19,307.06,307.22,29927.0,286.6022,286.6673,285.6163,285.7651,29927.0
2020-09-15 15:10:00,307.15,307.56,306.58,306.7,26845.0,285.7,286.0813,285.1698,285.2814,26845.0
2020-09-15 15:20:00,306.75,306.86,306.31,306.48,36632.0,285.3279,285.4302,284.9186,285.0768,36632.0
2020-09-15 15:30:00,306.49,306.56,306.13,306.21,37157.0,285.0861,285.1512,284.7512,284.8256,37157.0
2020-09-15 15:40:00,306.16,307.19,306.05,307.01,33006.0,284.7791,285.7372,284.6768,285.5697,33006.0
2020-09-15 15:50:00,307.06,307.57,306.87,307.07,116187.0,285.6163,286.0906,285.4395,285.6256,116187.0
2020-09-16 09:30:00,309.07,309.3,307.16,309.13,62218.0,287.4859,287.6998,285.7093,287.5417,62218.0
2020-09-16 09:40:00,309.04,311.41,308.7,311.41,23812.0,287.458,289.6625,287.1417,289.6625,23812.0
2020-09-16 09:50:00,311.3,311.84,309.55,309.95,24427.0,289.5601,290.0624,287.9324,288.3044,24427.0
2020-09-16 10:00:00,310.15,311.7,309.82,311.12,16110.0,288.4905,289.9322,288.1835,289.3927,16110.0
2020-09-16 10:10:00,311.01,312.25,310.59,312.13,33750.0,289.2904,290.4438,288.8997,290.3322,33750.0
2020-09-16 10:20:00,311.93,311.93,310.33,310.49,20037.0,290.1462,290.1462,288.6579,288.8067,20037.0
2020-09-16 10:30:00,310.72,311.24,310.16,311.21,26070.0,289.0207,289.5043,288.4998,289.4764,26070.0
2020-09-16 10:40:00,311.26,311.56,310.28,310.33,20457.0,289.5229,289.802,288.6114,288.6579,20457.0
2020-09-16 10:50:00,310.46,311.67,310.46,311.0,241161.0,288.7788,289.9043,288.7788,289.2811,241161.0
2020-09-16 11:00:00,310.98,311.39,310.21,311.31,241559.0,289.2625,289.6439,288.5463,289.5694,241559.0
2020-09-16 11:10:00,311.18,311.64,310.93,310.98,30573.0,289.4485,289.8764,289.216,289.2625,30573.0
2020-09-16 11:20:00,310.91,311.24,310.54,311.01,212833.0,289.1974,289.5043,288.8532,289.2904,212833.0
2020-09-16 11:30:00,311.08,311.33,310.97,311.11,13652.0,289.3555,289.5881,289.2532,289.3834,13652.0
2020-09-16 11:40:00,311.19,311.56,310.92,310.93,17395.0,289.4578,289.802,289.2067,289.216,17395.0
2020-09-16 11:50:00,310.92,311.18,310.8,310.84,25411.0,289.2067,289.4485,289.0951,289.1323,25411.0
2020-09-16 12:00:00,310.8,311.1,310.69,310.8,20074.0,289.0951,289.3741,288.9927,289.0951,20074.0
2020-09-16 12:10:00,310.85,311.14,310.74,310.95,180673.0,289.1416,289.4113,289.0393,289.2346,180673.0
2020-09-16 12:20:00,311.0,311.0,310.09,310.68,27014.0,289.2811,289.2811,288.4346,288.9834,27014.0
2020-09-16 12:30:00,310.65,310.81,310.01,310.06,23548.0,288.9555,289.1044,288.3602,288.4067,23548.0
2020-09-16 12:40:00,310.0,310.08,309.62,309.71,17998.0,288.3509,288.4253,287.9975,288.0812,17998.0
2020-09-16 12:50:00,309.64,309.64,309.11,309.11,17937.0,288.0161,288.0161,287.5231,287.5231,17937.0
2020-09-16 13:00:00,309.08,309.14,308.78,308.98,17937.0,287.4952,287.551,287.2161,287.4022,17937.0
2020-09-16 13:10:00,308.93,309.12,308.59,308.88,20826.0,287.3557,287.5324,287.0394,287.3092,20826.0
2020-09-16 13:20:00,308.94,309.12,308.63,308.97,15611.0,287.365,287.5324,287.0766,287.3929,15611.0
2020-09-16 13:30:00,309.04,309.04,308.48,308.73,27053.0,287.458,287.458,286.9371,287.1696,27053.0
2020-09-16 13:40:00,308.72,309.02,308.66,308.99,27582.0,287.1603,287.4394,287.1045,287.4115,27582.0
2020-09-16 13:50:00,308.91,309.08,308.46,308.47,28586.0,287.3371,287.4952,286.9185,286.9278,28586.0
2020-09-16 14:00:00,308.44,309.15,307.99,308.57,47230.0,286.8999,287.5603,286.4813,287.0208,47230.0
2020-09-16 14:10:00,308.6,309.23,308.54,308.81,32973.0,287.0487,287.6347,286.9929,287.244,32973.0
2020-09-16 14:20:00,308.89,309.12,308.55,308.96,30085.0,287.3185,287.5324,287.0022,287.3836,30085.0
2020-09-16 14:30:00,309.02,309.26,308.59,308.99,39962.0,287.4394,287.6626,287.0394,287.4115,39962.0
2020-09-16 14:40:00,308.92,309.07,308.32,308.57,37017.0,287.3464,287.4859,286.7883,287.0208,37017.0
2020-09-16 14:50:00,308.58,308.58,307.8,308.02,24013.0,287.0301,287.0301,286.3046,286.5092,24013.0
2020-09-16 15:00:00,308.03,308.59,307.85,307.86,33689.0,286.5185,287.0394,286.3511,286.3604,33689.0
2020-09-16 15:10:00,307.94,307.98,306.52,307.04,37329.0,286.4348,286.472,285.114,285.5976,37329.0
2020-09-16 15:20:00,307.18,307.18,306.72,306.98,40608.0,285.7279,285.7279,285.3,285.5418,40608.0
2020-09-16 15:30:00,306.88,307.16,306.2,307.0,43781.0,285.4488,285.7093,284.8163,285.5604,43781.0
2020-09-16 15:40:00,306.73,307.92,306.55,307.48,50696.0,285.3093,286.4162,285.1419,286.0069,50696.0
2020-09-16 15:50:00,307.48,307.83,306.41,306.57,145495.0,286.0069,286.3325,285.0116,285.1605,145495.0
2020-09-17 09:30:00,304.5,304.55,302.38,303.16,65766.0,283.235,283.2815,281.2631,281.9886,65766.0
2020-09-17 09:40:00,303.13,303.62,302.11,303.08,33099.0,281.9607,282.4165,281.0119,281.9142,33099.0
2020-09-17 09:50:00,302.84,304.15,302.84,303.8,31536.0,281.691,282.9095,281.691,282.5839,31536.0
2020-09-17 10:00:00,303.78,304.73,303.4,303.88,27083.0,282.5653,283.449,282.2118,282.6583,27083.0
2020-09-17 10:10:00,303.85,305.0,303.79,304.62,23500.0,282.6304,283.7001,282.5746,283.3467,23500.0
2020-09-17 10:20:00,304.69,305.06,303.87,304.87,27020.0,283.4118,283.7559,282.649,283.5792,27020.0
2020-09-17 10:30:00,305.06,305.92,304.8,305.58,21291.0,283.7559,284.5559,283.5141,284.2396,21291.0
2020-09-17 10:40:00,305.59,306.87,305.49,306.45,26991.0,284.2489,285.4395,284.1559,285.0489,26991.0
2020-09-17 10:50:00,306.42,307.24,306.42,306.45,28979.0,285.0209,285.7837,285.0209,285.0489,28979.0
2020-09-17 11:00:00,306.48,307.33,306.48,306.68,33344.0,285.0768,285.8674,285.0768,285.2628,33344.0
2020-09-17 11:10:00,306.75,307.36,306.55,307.19,24042.0,285.3279,285.8953,285.1419,285.7372,24042.0
2020-09-17 11:20:00,307.23,307.38,306.48,306.51,24312.0,285.7744,285.9139,285.0768,285.1047,24312.0
2020-09-17 11:30:00,306.59,306.85,306.04,306.34,18541.0,285.1791,285.4209,284.6675,284.9465,18541.0
2020-09-17 11:40:00,306.29,306.55,305.98,306.23,25392.0,284.9,285.1419,284.6117,284.8442,25392.0
2020-09-17 11:50:00,306.26,306.38,305.53,305.73,23307.0,284.8721,284.9837,284.1931,284.3791,23307.0
2020-09-17 12:00:00,305.73,305.78,304.6,304.68,20156.0,284.3791,284.4256,283.328,283.4025,20156.0
2020-09-17 12:10:00,304.72,304.73,302.75,302.96,24555.0,283.4397,283.449,281.6072,281.8026,24555.0
2020-09-17 12:20:00,302.97,303.21,302.23,303.17,33342.0,281.8119,282.0351,281.1236,281.9979,33342.0
2020-09-17 12:30:00,303.2,303.45,302.83,303.4,25705.0,282.0258,282.2584,281.6817,282.2118,25705.0
2020-09-17 12:40:00,303.22,303.58,302.71,303.46,28099.0,282.0444,282.3793,281.57,282.2677,28099.0
2020-09-17 12:50:00,303.38,303.72,303.09,303.6,15721.0,282.1932,282.5095,281.9235,282.3979,15721.0
2020-09-17 13:00:00,303.47,303.7,303.2,303.32,9921.0,282.277,282.4909,282.0258,282.1374,9921.0
2020-09-17 13:10:00,303.32,303.32,302.58,302.77,18323.0,282.1374,282.1374,281.4491,281.6258,18323.0
2020-09-17 13:20:00,302.69,303.18,302.68,302.84,17206.0,281.5514,282.0072,281.5421,281.691,17206.0
2020-09-17 13:30:00,302.87,303.17,302.71,302.99,13624.0,281.7189,281.9979,281.57,281.8305,13624.0
2020-09-17 13:40:00,302.97,303.18,302.69,303.18,15094.0,281.8119,282.0072,281.5514,282.0072,15094.0
2020-09-17 13:50:00,303.25,303.28,302.75,302.84,15320.0,282.0723,282.1002,281.6072,281.691,15320.0
2020-09-17 14:00:00,302.89,303.46,302.79,303.17,14014.0,281.7375,282.2677,281.6444,281.9979,14014.0
2020-09-17 14:10:00,303.21,304.22,303.19,303.91,26773.0,282.0351,282.9746,282.0165,282.6862,26773.0
2020-09-17 14:20:00,303.98,304.07,303.07,303.14,22323.0,282.7513,282.8351,281.9049,281.97,22323.0
2020-09-17 14:30:00,303.07,303.15,302.73,302.83,19217.0,281.9049,281.9793,281.5886,281.6817,19217.0
2020-09-17 14:40:00,302.85,303.76,302.85,303.6,24108.0,281.7003,282.5467,281.7003,282.3979,24108.0
2020-09-17 14:50:00,303.65,304.43,303.39,304.03,27137.0,282.4444,283.1699,282.2025,282.7979,27137.0
2020-09-17 15:00:00,304.1,304.19,303.32,304.0,30361.0,282.863,282.9467,282.1374,282.7699,30361.0
2020-09-17 15:10:00,304.04,304.47,303.98,304.06,51831.0,282.8072,283.2071,282.7513,282.8258,51831.0
2020-09-17 15:20:00,304.07,304.55,304.04,304.31,54472.0,282.8351,283.2815,282.8072,283.0583,54472.0
2020-09-17 15:30:00,304.25,305.44,304.02,305.08,68816.0,283.0025,284.1094,282.7886,283.7745,68816.0
2020-09-17 15:40:00,305.23,305.52,304.38,304.93,78678.0,283.9141,284.1838,283.1234,283.635,78678.0
2020-09-17 15:50:00,304.98,305.34,304.77,304.98,113149.0,283.6815,284.0164,283.4862,283.6815,113149.0
2020-09-18 09:30:00,305.01,306.18,304.67,305.17,906968.0,283.7094,284.7977,283.3932,283.8582,906968.0
2020-09-18 09:40:00,305.67,305.68,304.07,304.67,24870.0,284.3233,284.3326,282.8351,283.3932,24870.0
2020-09-18 09:50:00,304.67,304.86,303.77,304.73,24223.0,283.3932,283.5699,282.556,283.449,24223.0
2020-09-18 10:00:00,304.63,305.71,304.47,305.43,20872.0,283.356,284.3605,283.2071,284.1001,20872.0
2020-09-18 10:10:00,305.39,306.89,305.15,306.89,18523.0,284.0629,285.4581,283.8396,285.4581,18523.0
2020-09-18 10:20:00,306.91,307.51,306.69,307.34,25153.0,285.4767,286.0348,285.2721,285.8767,25153.0
2020-09-18 10:30:00,307.36,308.0,306.8,307.12,21085.0,285.8953,286.4906,285.3744,285.6721,21085.0
2020-09-18 10:40:00,307.26,307.38,306.26,307.06,24007.0,285.8023,285.9139,284.8721,285.6163,24007.0
2020-09-18 10:50:00,307.06,307.33,306.31,306.99,19301.0,285.6163,285.8674,284.9186,285.5511,19301.0
2020-09-18 11:00:00,307.06,307.87,306.73,307.75,31884.0,285.6163,286.3697,285.3093,286.2581,31884.0
2020-09-18 11:10:00,307.69,308.16,307.45,307.68,20029.0,286.2023,286.6394,285.979,286.193,20029.0
2020-09-18 11:20:00,307.71,308.46,307.71,308.46,16716.0,286.2209,286.9185,286.2209,286.9185,16716.0
2020-09-18 11:30:00,308.49,309.13,308.23,309.04,28777.0,286.9464,287.5417,286.7045,287.458,28777.0
2020-09-18 11:40:00,309.05,310.39,308.74,310.29,28228.0,287.4673,288.7137,287.1789,288.6207,28228.0
2020-09-18 11:50:00,310.15,310.38,309.44,309.66,21755.0,288.4905,288.7044,287.83,288.0347,21755.0
2020-09-18 12:00:00,309.53,309.72,309.2,309.31,28840.0,287.9138,288.0905,287.6068,287.7091,28840.0
2020-09-18 12:10:00,309.31,309.52,308.74,308.77,22140.0,287.7091,287.9045,287.1789,287.2068,22140.0
2020-09-18 12:20:00,308.85,309.36,308.3,309.24,19371.0,287.2812,287.7556,286.7697,287.644,19371.0
2020-09-18 12:30:00,309.28,309.67,308.91,309.57,23584.0,287.6812,288.044,287.3371,287.951,23584.0
2020-09-18 12:40:00,309.39,309.51,308.79,309.34,51803.0,287.7835,287.8952,287.2254,287.737,51803.0
2020-09-18 12:50:00,309.3,309.65,308.99,309.52,31510.0,287.6998,288.0254,287.4115,287.9045,31510.0
2020-09-18 13:00:00,309.52,309.57,308.77,308.89,25758.0,287.9045,287.951,287.2068,287.3185,25758.0
2020-09-18 13:10:00,308.94,309.23,308.34,308.68,34164.0,287.365,287.6347,286.8069,287.1231,34164.0
2020-09-18 13:20:00,308.8,308.8,307.5,307.5,42605.0,287.2347,287.2347,286.0255,286.0255,42605.0
2020-09-18 13:30:00,307.32,307.32,305.95,306.31,24940.0,285.8581,285.8581,284.5838,284.9186,24940.0
2020-09-18 13:40:00,306.27,306.39,305.49,305.54,17427.0,284.8814,284.993,284.1559,284.2024,17427.0
2020-09-18 13:50:00,305.58,306.1,305.39,306.07,19344.0,284.2396,284.7233,284.0629,284.6954,19344.0
2020-09-18 14:00:00,306.01,306.01,305.37,305.68,12934.0,284.6396,284.6396,284.0443,284.3326,12934.0
2020-09-18 14:10:00,305.57,305.99,305.05,305.08,11139.0,284.2303,284.621,283.7466,283.7745,11139.0
2020-09-18 14:20:00,305.08,306.19,305.03,305.96,18478.0,283.7745,284.807,283.728,284.5931,18478.0
2020-09-18 14:30:00,305.98,306.17,305.69,305.74,16609.0,284.6117,284.7884,284.3419,284.3884,16609.0
2020-09-18 14:40:00,305.77,306.52,305.56,306.5,21010.0,284.4163,285.114,284.221,285.0954,21010.0
2020-09-18 14:50:00,306.43,306.91,306.21,306.88,18824.0,285.0302,285.4767,284.8256,285.4488,18824.0
2020-09-18 15:00:00,306.97,307.37,306.85,307.05,18530.0,285.5325,285.9046,285.4209,285.6069,18530.0
2020-09-18 15:10:00,307.07,307.78,307.01,307.66,22657.0,285.6256,286.286,285.5697,286.1743,22657.0
2020-09-18 15:20:00,307.64,308.65,307.43,308.63,22450.0,286.1557,287.0952,285.9604,287.0766,22450.0
2020-09-18 15:30:00,308.46,309.12,308.28,308.96,35679.0,286.9185,287.5324,286.7511,287.3836,35679.0
2020-09-18 15:40:00,309.03,309.85,308.96,309.08,55008.0,287.4487,288.2114,287.3836,287.4952,55008.0
2020-09-18 15:50:00,308.85,309.13,307.86,307.88,192020.0,287.2812,287.5417,286.3604,286.379,192020.0
2020-09-21 09:30:00,300.47,300.53,294.76,295.41,174073.0,279.4865,279.5423,274.1752,274.7798,174073.0
2020-09-21 09:40:00,295.26,295.53,293.43,294.54,106013.0,274.6403,274.8915,272.9381,273.9706,106013.0
2020-09-21 09:50:00,294.71,295.18,293.52,294.86,61048.0,274.1287,274.5659,273.0218,274.2682,61048.0
2020-09-21 10:00:00,294.97,295.42,291.66,292.57,102957.0,274.3706,274.7891,271.2917,272.1382,102957.0
2020-09-21 10:10:00,292.64,293.69,292.51,293.67,52010.0,272.2033,273.18,272.0824,273.1614,52010.0
2020-09-21 10:20:00,293.46,293.51,292.22,293.38,87182.0,272.966,273.0125,271.8126,272.8916,87182.0
2020-09-21 10:30:00,293.31,293.46,292.38,292.87,48519.0,272.8265,272.966,271.9614,272.4172,48519.0
2020-09-21 10:40:00,292.79,294.31,292.6,294.2,60038.0,272.3428,273.7567,272.1661,273.6543,60038.0
2020-09-21 10:50:00,294.13,294.6,293.5,293.82,58046.0,273.5892,274.0264,273.0032,273.3009,58046.0
2020-09-21 11:00:00,293.83,294.67,293.66,294.41,29436.0,273.3102,274.0915,273.152,273.8497,29436.0
2020-09-21 11:10:00,294.34,294.48,293.1,293.59,89207.0,273.7846,273.9148,272.6312,273.0869,89207.0
2020-09-21 11:20:00,293.74,294.04,293.16,293.63,64884.0,273.2265,273.5055,272.687,273.1241,64884.0
2020-09-21 11:30:00,293.63,294.07,292.77,293.27,47416.0,273.1241,273.5334,272.3242,272.7893,47416.0
2020-09-21 11:40:00,293.34,294.62,293.06,293.89,27995.0,272.8544,274.045,272.594,273.366,27995.0
2020-09-21 11:50:00,293.83,293.92,292.93,293.19,48363.0,273.3102,273.3939,272.473,272.7149,48363.0
2020-09-21 12:00:00,293.17,293.9,292.87,293.31,43554.0,272.6963,273.3753,272.4172,272.8265,43554.0
2020-09-21 12:10:00,293.26,293.39,292.92,293.16,28141.0,272.78,272.9009,272.4637,272.687,28141.0
2020-09-21 12:20:00,293.31,293.58,292.83,293.25,48671.0,272.8265,273.0776,272.38,272.7707,48671.0
2020-09-21 12:30:00,293.26,294.0,292.53,293.91,40664.0,272.78,273.4683,272.101,273.3846,40664.0
2020-09-21 12:40:00,293.87,294.28,293.71,294.14,56749.0,273.3474,273.7288,273.1986,273.5985,56749.0
2020-09-21 12:50:00,293.94,294.09,293.72,293.96,73138.0,273.4125,273.552,273.2079,273.4311,73138.0
2020-09-21 13:00:00,293.97,294.24,293.48,294.1,38282.0,273.4404,273.6915,272.9846,273.5613,38282.0
2020-09-21 13:10:00,294.1,294.9,293.89,294.72,20657.0,273.5613,274.3055,273.366,274.138,20657.0
2020-09-21 13:20:00,294.7,296.08,294.7,296.03,27779.0,274.1194,275.403,274.1194,275.3565,27779.0
2020-09-21 13:30:00,295.96,296.19,295.42,295.85,63409.0,275.2914,275.5054,274.7891,275.1891,63409.0
2020-09-21 13:40:00,295.9,296.48,295.7,296.16,34893.0,275.2356,275.7751,275.0496,275.4775,34893.0
2020-09-21 13:50:00,296.05,296.44,295.83,296.23,37214.0,275.3751,275.7379,275.1705,275.5426,37214.0
2020-09-21 14:00:00,296.22,296.27,295.56,296.15,42868.0,275.5333,275.5798,274.9194,275.4682,42868.0
2020-09-21 14:10:00,296.05,296.64,295.82,296.51,40239.0,275.3751,275.9239,275.1612,275.803,40239.0
2020-09-21 14:20:00,296.46,296.98,296.3,296.8,49408.0,275.7565,276.2402,275.6077,276.0728,49408.0
2020-09-21 14:30:00,296.69,296.96,296.3,296.63,63699.0,275.9704,276.2216,275.6077,275.9146,63699.0
2020-09-21 14:40:00,296.6,296.69,296.2,296.54,54178.0,275.8867,275.9704,275.5147,275.8309,54178.0
2020-09-21 14:50:00,296.56,297.96,296.5,297.96,55577.0,275.8495,277.1518,275.7937,277.1518,55577.0
2020-09-21 15:00:00,297.96,298.82,297.93,298.23,138937.0,277.1518,277.9517,277.1239,277.4029,138937.0
2020-09-21 15:10:00,298.24,298.4,297.93,298.08,57146.0,277.4122,277.561,277.1239,277.2634,57146.0
2020-09-21 15:20:00,298.07,299.06,297.89,298.1,57917.0,277.2541,278.1749,277.0866,277.282,57917.0
2020-09-21 15:30:00,298.11,298.82,297.58,298.1,100127.0,277.2913,277.9517,276.7983,277.282,100127.0
2020-09-21 15:40:00,298.18,298.31,297.01,297.72,69572.0,277.3564,277.4773,276.2681,276.9285,69572.0
2020-09-21 15:50:00,297.6,299.29,297.6,299.02,205964.0,276.8169,278.3889,276.8169,278.1377,205964.0
2020-09-22 09:30:00,298.44,300.62,298.02,298.88,98051.0,277.5982,279.626,277.2076,278.0075,98051.0
2020-09-22 09:40:00,298.92,299.58,297.0,297.06,50322.0,278.0447,278.6586,276.2588,276.3146,50322.0
2020-09-22 09:50:00,296.56,296.96,295.32,296.24,36243.0,275.8495,276.2216,274.6961,275.5519,36243.0
2020-09-22 10:00:00,296.04,296.47,295.5,295.78,32385.0,275.3658,275.7658,274.8636,275.124,32385.0
2020-09-22 10:10:00,295.69,296.73,295.34,296.24,38531.0,275.0403,276.0077,274.7147,275.5519,38531.0
2020-09-22 10:20:00,296.24,296.42,295.77,296.42,41424.0,275.5519,275.7193,275.1147,275.7193,41424.0
2020-09-22 10:30:00,296.32,296.42,295.68,295.76,65184.0,275.6263,275.7193,275.031,275.1054,65184.0
2020-09-22 10:40:00,295.83,296.17,295.45,295.76,34481.0,275.1705,275.4868,274.817,275.1054,34481.0
2020-09-22 10:50:00,295.76,296.79,295.72,295.77,34574.0,275.1054,276.0635,275.0682,275.1147,34574.0
2020-09-22 11:00:00,295.72,296.11,294.55,295.0,42567.0,275.0682,275.431,273.9799,274.3985,42567.0
2020-09-22 11:10:00,294.96,295.18,294.15,294.75,57851.0,274.3613,274.5659,273.6078,274.1659,57851.0
2020-09-22 11:20:00,294.77,294.86,293.83,294.53,56866.0,274.1845,274.2682,273.3102,273.9613,56866.0
2020-09-22 11:30:00,294.57,294.87,294.09,294.7,24909.0,273.9985,274.2775,273.552,274.1194,24909.0
2020-09-22 11:40:00,294.76,295.17,294.46,294.76,40758.0,274.1752,274.5566,273.8962,274.1752,40758.0
2020-09-22 11:50:00,294.75,294.78,293.53,294.5,42542.0,274.1659,274.1938,273.0311,273.9334,42542.0
2020-09-22 12:00:00,294.58,295.06,294.5,294.61,27832.0,274.0078,274.4543,273.9334,274.0357,27832.0
2020-09-22 12:10:00,294.63,294.82,294.35,294.43,34452.0,274.0543,274.231,273.7939,273.8683,34452.0
2020-09-22 12:20:00,294.47,294.65,294.13,294.51,24147.0,273.9055,274.0729,273.5892,273.9427,24147.0
2020-09-22 12:30:00,294.56,294.74,294.04,294.46,33155.0,273.9892,274.1566,273.5055,273.8962,33155.0
2020-09-22 12:40:00,294.44,294.49,293.92,293.94,29662.0,273.8776,273.9241,273.3939,273.4125,29662.0
2020-09-22 12:50:00,293.88,293.92,292.92,293.24,57287.0,273.3567,273.3939,272.4637,272.7614,57287.0
2020-09-22 13:00:00,293.2,293.91,293.16,293.89,39255.0,272.7242,273.3846,272.687,273.366,39255.0
2020-09-22 13:10:00,293.8,294.09,293.47,293.83,34328.0,273.2823,273.552,272.9753,273.3102,34328.0
2020-09-22 13:20:00,293.77,294.49,293.66,294.47,32424.0,273.2544,273.9241,273.152,273.9055,32424.0
2020-09-22 13:30:00,294.47,295.2,294.47,295.04,28888.0,273.9055,274.5845,273.9055,274.4357,28888.0
2020-09-22 13:40:00,295.1,295.19,294.83,295.09,45470.0,274.4915,274.5752,274.2403,274.4822,45470.0
2020-09-22 13:50:00,295.05,295.36,294.85,295.23,38759.0,274.445,274.7333,274.2589,274.6124,38759.0
2020-09-22 14:00:00,295.28,296.02,295.28,295.43,32798.0,274.6589,275.3472,274.6589,274.7984,32798.0
2020-09-22 14:10:00,295.4,295.66,295.12,295.66,25871.0,274.7705,275.0124,274.5101,275.0124,25871.0
2020-09-22 14:20:00,295.63,295.64,294.81,295.01,58126.0,274.9845,274.9938,274.2217,274.4078,58126.0
2020-09-22 14:30:00,295.08,295.58,294.86,295.07,52247.0,274.4729,274.938,274.2682,274.4636,52247.0
2020-09-22 14:40:00,295.03,295.2,294.76,294.86,89518.0,274.4264,274.5845,274.1752,274.2682,89518.0
2020-09-22 14:50:00,294.85,295.11,294.5,294.58,85148.0,274.2589,274.5008,273.9334,274.0078,85148.0
2020-09-22 15:00:00,294.52,295.12,294.33,295.01,71806.0,273.952,274.5101,273.7753,274.4078,71806.0
2020-09-22 15:10:00,295.03,295.83,294.94,295.58,63768.0,274.4264,275.1705,274.3427,274.938,63768.0
2020-09-22 15:20:00,295.56,295.61,295.11,295.44,111339.0,274.9194,274.9659,274.5008,274.8077,111339.0
2020-09-22 15:30:00,295.38,295.38,294.52,295.06,62260.0,274.7519,274.7519,273.952,274.4543,62260.0
2020-09-22 15:40:00,295.02,295.4,294.88,295.25,86385.0,274.4171,274.7705,274.2868,274.631,86385.0
2020-09-22 15:50:00,295.21,295.3,294.21,294.26,152194.0,274.5938,274.6775,273.6636,273.7101,152194.0
2020-09-23 09:30:00,295.0,296.1,294.59,294.92,119380.0,274.3985,275.4217,274.0171,274.3241,119380.0
2020-09-23 09:40:00,294.98,295.16,293.59,294.4,63455.0,274.3799,274.5473,273.0869,273.8404,63455.0
2020-09-23 09:50:00,294.34,294.39,293.12,294.25,51992.0,273.7846,273.8311,272.6498,273.7008,51992.0
2020-09-23 10:00:00,294.35,295.79,294.13,294.44,63384.0,273.7939,275.1333,273.5892,273.8776,63384.0
2020-09-23 10:10:00,294.48,295.06,294.07,294.71,35539.0,273.9148,274.4543,273.5334,274.1287,35539.0
2020-09-23 10:20:00,294.65,295.22,294.29,294.97,62443.0,274.0729,274.6031,273.7381,274.3706,62443.0
2020-09-23 10:30:00,295.03,295.03,294.01,294.36,79656.0,274.4264,274.4264,273.4776,273.8032,79656.0
2020-09-23 10:40:00,294.32,295.09,294.27,294.97,41577.0,273.766,274.4822,273.7194,274.3706,41577.0
2020-09-23 10:50:00,294.91,295.44,294.34,294.55,140522.0,274.3148,274.8077,273.7846,273.9799,140522.0
2020-09-23 11:00:00,294.61,295.17,294.33,294.89,45875.0,274.0357,274.5566,273.7753,274.2962,45875.0
2020-09-23 11:10:00,294.99,295.43,294.75,294.93,62643.0,274.3892,274.7984,274.1659,274.3334,62643.0
2020-09-23 11:20:00,295.0,295.44,294.43,294.89,47000.0,274.3985,274.8077,273.8683,274.2962,47000.0
2020-09-23 11:30:00,294.77,295.09,294.47,295.08,26541.0,274.1845,274.4822,273.9055,274.4729,26541.0
2020-09-23 11:40:00,295.12,295.25,294.5,294.67,30048.0,274.5101,274.631,273.9334,274.0915,30048.0
2020-09-23 11:50:00,294.56,295.02,294.25,294.64,34242.0,273.9892,274.4171,273.7008,274.0636,34242.0
2020-09-23 12:00:00,294.46,295.18,294.33,295.03,23654.0,273.8962,274.5659,273.7753,274.4264,23654.0
2020-09-23 12:10:00,295.01,295.63,294.69,295.05,87094.0,274.4078,274.9845,274.1101,274.445,87094.0
2020-09-23 12:20:00,295.18,295.6,295.04,295.49,107235.0,274.5659,274.9566,274.4357,274.8543,107235.0
2020-09-23 12:30:00,295.45,295.58,295.06,295.25,61654.0,274.817,274.938,274.4543,274.631,61654.0
2020-09-23 12:40:00,295.29,295.76,295.26,295.65,75824.0,274.6682,275.1054,274.6403,275.0031,75824.0
2020-09-23 12:50:00,295.69,295.69,295.0,295.2,46734.0,275.0403,275.0403,274.3985,274.5845,46734.0
2020-09-23 13:00:00,295.19,295.54,294.94,294.95,29652.0,274.5752,274.9008,274.3427,274.352,29652.0
2020-09-23 13:10:00,295.01,295.43,294.81,295.36,24143.0,274.4078,274.7984,274.2217,274.7333,24143.0
2020-09-23 13:20:00,295.38,295.5,294.45,294.52,52034.0,274.7519,274.8636,273.8869,273.952,52034.0
2020-09-23 13:30:00,294.39,294.48,293.91,294.22,42566.0,273.8311,273.9148,273.3846,273.6729,42566.0
2020-09-23 13:40:00,294.26,294.44,293.9,294.32,30856.0,273.7101,273.8776,273.3753,273.766,30856.0
2020-09-23 13:50:00,294.41,294.78,293.89,294.77,28946.0,273.8497,274.1938,273.366,274.1845,28946.0
2020-09-23 14:00:00,294.7,294.95,294.36,294.51,32598.0,274.1194,274.352,273.8032,273.9427,32598.0
2020-09-23 14:10:00,294.51,294.58,292.61,292.72,49816.0,273.9427,274.0078,272.1754,272.2777,49816.0
2020-09-23 14:20:00,292.74,293.03,292.23,292.73,59616.0,272.2963,272.566,271.8219,272.287,59616.0
2020-09-23 14:30:00,292.79,293.35,292.58,293.16,44332.0,272.3428,272.8637,272.1475,272.687,44332.0
2020-09-23 14:40:00,293.1,293.16,292.61,293.06,26856.0,272.6312,272.687,272.1754,272.594,26856.0
2020-09-23 14:50:00,293.0,293.63,292.56,292.8,44367.0,272.5381,273.1241,272.1289,272.3521,44367.0
2020-09-23 15:00:00,292.74,293.03,292.29,292.88,45042.0,272.2963,272.566,271.8777,272.4265,45042.0
2020-09-23 15:10:00,292.84,293.92,292.74,293.92,43101.0,272.3893,273.3939,272.2963,273.3939,43101.0
2020-09-23 15:20:00,293.91,294.01,293.17,293.84,51546.0,273.3846,273.4776,272.6963,273.3195,51546.0
2020-09-23 15:30:00,293.8,293.81,292.51,292.74,96999.0,273.2823,273.2916,272.0824,272.2963,96999.0
2020-09-23 15:40:00,292.75,293.05,292.0,292.39,136647.0,272.3056,272.5846,271.608,271.9707,136647.0
2020-09-23 15:50:00,292.23,292.42,291.82,292.31,270840.0,271.8219,271.9986,271.4405,271.8963,270840.0
2020-09-24 09:30:00,292.19,292.19,290.12,291.67,103393.0,271.7847,271.7847,269.8593,271.301,103393.0
2020-09-24 09:40:00,291.71,292.74,291.21,292.07,68827.0,271.3382,272.2963,270.8731,271.6731,68827.0
2020-09-24 09:50:00,291.94,293.19,291.73,292.5,90885.0,271.5522,272.7149,271.3568,272.0731,90885.0
2020-09-24 10:00:00,292.54,293.64,292.22,293.32,95223.0,272.1103,273.1334,271.8126,272.8358,95223.0
2020-09-24 10:10:00,293.27,293.57,292.58,292.88,50399.0,272.7893,273.0683,272.1475,272.4265,50399.0
2020-09-24 10:20:00,292.62,292.73,291.59,291.8,55469.0,272.1847,272.287,271.2266,271.4219,55469.0
2020-09-24 10:30:00,291.97,292.08,291.05,291.43,52016.0,271.5801,271.6824,270.7243,271.0778,52016.0
2020-09-24 10:40:00,291.17,291.39,290.3,290.68,78051.0,270.8359,271.0406,270.0267,270.3802,78051.0
2020-09-24 10:50:00,290.57,291.61,290.15,290.58,59931.0,270.2778,271.2452,269.8872,270.2871,59931.0
2020-09-24 11:00:00,290.61,290.87,290.09,290.17,42548.0,270.315,270.5569,269.8314,269.9058,42548.0
2020-09-24 11:10:00,290.14,290.53,289.67,289.98,37821.0,269.8779,270.2406,269.4407,269.729,37821.0
2020-09-24 11:20:00,289.97,290.43,289.64,289.91,42029.0,269.7197,270.1476,269.4128,269.6639,42029.0
2020-09-24 11:30:00,289.95,290.83,289.9,290.63,24304.0,269.7011,270.5197,269.6546,270.3337,24304.0
2020-09-24 11:40:00,290.78,291.11,290.27,290.45,35511.0,270.4732,270.7801,269.9988,270.1662,35511.0
2020-09-24 11:50:00,290.55,292.06,290.47,291.91,76768.0,270.2592,271.6638,270.1848,271.5243,76768.0
2020-09-24 12:00:00,292.0,292.51,291.86,292.23,27037.0,271.608,272.0824,271.4778,271.8219,27037.0
2020-09-24 12:10:00,292.35,292.86,292.2,292.45,19170.0,271.9335,272.4079,271.794,272.0266,19170.0
2020-09-24 12:20:00,292.55,293.21,292.35,292.66,19886.0,272.1196,272.7335,271.9335,272.2219,19886.0
2020-09-24 12:30:00,292.66,292.71,291.71,291.95,26050.0,272.2219,272.2684,271.3382,271.5615,26050.0
2020-09-24 12:40:00,291.85,292.62,291.85,292.4,9769.0,271.4685,272.1847,271.4685,271.98,9769.0
2020-09-24 12:50:00,292.31,293.03,292.25,293.02,18186.0,271.8963,272.566,271.8405,272.5567,18186.0
2020-09-24 13:00:00,292.95,293.6,292.95,293.3,37974.0,272.4916,273.0962,272.4916,272.8172,37974.0
2020-09-24 13:10:00,293.2,294.28,293.16,293.96,23349.0,272.7242,273.7288,272.687,273.4311,23349.0
2020-09-24 13:20:00,294.0,294.6,293.93,294.29,22292.0,273.4683,274.0264,273.4032,273.7381,22292.0
2020-09-24 13:30:00,294.41,294.93,294.17,294.41,20843.0,273.8497,274.3334,273.6264,273.8497,20843.0
2020-09-24 13:40:00,294.59,294.59,293.93,294.02,32672.0,274.0171,274.0171,273.4032,273.4869,32672.0
2020-09-24 13:50:00,294.09,294.68,293.77,293.96,18646.0,273.552,274.1008,273.2544,273.4311,18646.0
2020-09-24 14:00:00,294.03,294.74,294.01,294.68,19191.0,273.4962,274.1566,273.4776,274.1008,19191.0
2020-09-24 14:10:00,294.68,294.78,293.61,293.61,23275.0,274.1008,274.1938,273.1055,273.1055,23275.0
2020-09-24 14:20:00,293.61,294.02,293.06,293.56,34776.0,273.1055,273.4869,272.594,273.059,34776.0
2020-09-24 14:30:00,293.67,294.02,293.11,293.51,20788.0,273.1614,273.4869,272.6405,273.0125,20788.0
2020-09-24 14:40:00,293.74,294.12,293.17,293.2,23272.0,273.2265,273.5799,272.6963,272.7242,23272.0
2020-09-24 14:50:00,293.18,293.46,292.13,292.14,30583.0,272.7056,272.966,271.7289,271.7382,30583.0
2020-09-24 15:00:00,292.08,292.36,291.75,292.09,27570.0,271.6824,271.9428,271.3754,271.6917,27570.0
2020-09-24 15:10:00,292.01,292.44,291.87,291.89,34242.0,271.6173,272.0172,271.4871,271.5057,34242.0
2020-09-24 15:20:00,291.9,291.95,290.6,290.98,50457.0,271.515,271.5615,270.3057,270.6592,50457.0
2020-09-24 15:30:00,290.9,292.0,290.55,292.0,39474.0,270.5848,271.608,270.2592,271.608,39474.0
2020-09-24 15:40:00,291.92,293.31,291.87,292.48,63121.0,271.5336,272.8265,271.4871,272.0545,63121.0
2020-09-24 15:50:00,292.27,293.54,292.09,292.66,155207.0,271.8591,273.0404,271.6917,272.2219,155207.0
2020-09-25 09:30:00,291.25,293.96,291.22,293.73,60770.0,270.9104,273.4311,270.8824,273.2172,60770.0
2020-09-25 09:40:00,293.97,296.11,293.82,295.92,37948.0,273.4404,275.431,273.3009,275.2542,37948.0
2020-09-25 09:50:00,295.68,296.57,295.56,295.99,42256.0,275.031,275.8588,274.9194,275.3193,42256.0
2020-09-25 10:00:00,295.99,296.39,295.51,295.59,30208.0,275.3193,275.6914,274.8729,274.9473,30208.0
2020-09-25 10:10:00,295.77,295.77,294.34,295.44,31247.0,275.1147,275.1147,273.7846,274.8077,31247.0
2020-09-25 10:20:00,295.39,296.36,295.36,296.26,22715.0,274.7612,275.6635,274.7333,275.5705,22715.0
2020-09-25 10:30:00,296.35,297.26,295.8,297.17,20959.0,275.6542,276.5006,275.1426,276.4169,20959.0
2020-09-25 10:40:00,297.33,297.64,296.21,296.27,28339.0,276.5658,276.8541,275.524,275.5798,28339.0
2020-09-25 10:50:00,296.38,297.22,296.38,296.72,21346.0,275.6821,276.4634,275.6821,275.9984,21346.0
2020-09-25 11:00:00,296.91,297.21,296.6,296.92,19329.0,276.1751,276.4541,275.8867,276.1844,19329.0
2020-09-25 11:10:00,296.89,298.44,296.89,298.43,32367.0,276.1565,277.5982,276.1565,277.5889,32367.0
2020-09-25 11:20:00,298.31,298.69,297.28,297.28,25399.0,277.4773,277.8308,276.5192,276.5192,25399.0
2020-09-25 11:30:00,297.37,297.37,296.12,296.56,28452.0,276.603,276.603,275.4403,275.8495,28452.0
2020-09-25 11:40:00,296.68,297.07,296.42,296.56,21425.0,275.9611,276.3239,275.7193,275.8495,21425.0
2020-09-25 11:50:00,296.65,297.31,296.5,296.68,12881.0,275.9332,276.5471,275.7937,275.9611,12881.0
2020-09-25 12:00:00,296.79,297.98,296.75,297.87,20638.0,276.0635,277.1704,276.0263,277.068,20638.0
2020-09-25 12:10:00,297.87,298.37,297.47,297.97,21817.0,277.068,277.5331,276.696,277.1611,21817.0
2020-09-25 12:20:00,297.94,297.97,297.07,297.56,12270.0,277.1332,277.1611,276.3239,276.7797,12270.0
2020-09-25 12:30:00,297.72,298.3,297.51,298.28,33844.0,276.9285,277.468,276.7332,277.4494,33844.0
2020-09-25 12:40:00,298.21,298.46,297.88,297.88,11446.0,277.3843,277.6168,277.0773,277.0773,11446.0
2020-09-25 12:50:00,297.88,298.5,297.67,298.09,13678.0,277.0773,277.654,276.882,277.2727,13678.0
2020-09-25 13:00:00,298.07,298.29,297.7,298.29,21821.0,277.2541,277.4587,276.9099,277.4587,21821.0
2020-09-25 13:10:00,298.28,298.96,298.23,298.38,18961.0,277.4494,278.0819,277.4029,277.5424,18961.0
2020-09-25 13:20:00,298.43,299.01,298.35,298.82,17892.0,277.5889,278.1284,277.5145,277.9517,17892.0
2020-09-25 13:30:00,298.77,299.12,298.64,298.64,11819.0,277.9052,278.2307,277.7843,277.7843,11819.0
2020-09-25 13:40:00,298.65,299.67,298.65,299.6,35674.0,277.7936,278.7423,277.7936,278.6772,35674.0
2020-09-25 13:50:00,299.74,299.87,299.44,299.78,26683.0,278.8074,278.9284,278.5284,278.8447,26683.0
2020-09-25 14:00:00,299.77,300.11,299.74,299.92,36555.0,278.8354,279.1516,278.8074,278.9749,36555.0
2020-09-25 14:10:00,299.85,300.97,299.84,300.89,30582.0,278.9098,279.9516,278.9005,279.8771,30582.0
2020-09-25 14:20:00,300.87,301.12,300.45,300.64,24237.0,279.8585,280.0911,279.4679,279.6446,24237.0
2020-09-25 14:30:00,300.58,300.58,299.9,299.99,34516.0,279.5888,279.5888,278.9563,279.04,34516.0
2020-09-25 14:40:00,299.99,300.42,299.78,300.37,32082.0,279.04,279.44,278.8447,279.3935,32082.0
2020-09-25 14:50:00,300.22,301.41,300.09,301.31,24695.0,279.2539,280.3608,279.133,280.2678,24695.0
2020-09-25 15:00:00,301.24,302.08,301.2,301.99,27211.0,280.2027,280.984,280.1655,280.9003,27211.0
2020-09-25 15:10:00,302.05,302.74,302.05,302.41,45729.0,280.9561,281.5979,280.9561,281.291,45729.0
2020-09-25 15:20:00,302.46,303.27,302.37,303.25,41921.0,281.3375,282.0909,281.2538,282.0723,41921.0
2020-09-25 15:30:00,303.17,303.2,302.02,302.13,52108.0,281.9979,282.0258,280.9282,281.0305,52108.0
2020-09-25 15:40:00,302.09,302.89,301.9,302.76,70936.0,280.9933,281.7375,280.8166,281.6165,70936.0
2020-09-25 15:50:00,302.68,302.8,301.66,302.32,185372.0,281.5421,281.6538,280.5934,281.2073,185372.0
2020-09-28 09:30:00,306.39,310.01,306.21,307.21,136556.0,284.993,288.3602,284.8256,285.7558,136556.0
2020-09-28 09:40:00,306.99,307.63,305.33,305.67,68159.0,285.5511,286.1464,284.0071,284.3233,68159.0
2020-09-28 09:50:00,305.41,305.6,303.67,305.0,68540.0,284.0815,284.2582,282.463,283.7001,68540.0
2020-09-28 10:00:00,305.01,305.45,304.2,304.77,76283.0,283.7094,284.1187,282.956,283.4862,76283.0
2020-09-28 10:10:00,304.82,306.0,304.82,305.67,56954.0,283.5327,284.6303,283.5327,284.3233,56954.0
2020-09-28 10:20:00,305.7,306.44,305.46,305.91,56656.0,284.3512,285.0395,284.128,284.5466,56656.0
2020-09-28 10:30:00,305.74,306.32,305.1,305.26,26770.0,284.3884,284.9279,283.7931,283.942,26770.0
2020-09-28 10:40:00,305.19,306.24,304.82,305.12,19193.0,283.8768,284.8535,283.5327,283.8117,19193.0
2020-09-28 10:50:00,305.13,305.81,304.8,305.7,17408.0,283.821,284.4535,283.5141,284.3512,17408.0
2020-09-28 11:00:00,305.6,305.89,304.74,305.11,38624.0,284.2582,284.528,283.4583,283.8024,38624.0
2020-09-28 11:10:00,305.24,305.25,304.86,305.23,29681.0,283.9234,283.9327,283.5699,283.9141,29681.0
2020-09-28 11:20:00,305.25,305.57,304.91,305.3,26313.0,283.9327,284.2303,283.6164,283.9792,26313.0
2020-09-28 11:30:00,305.27,305.38,304.92,305.34,23243.0,283.9513,284.0536,283.6257,284.0164,23243.0
2020-09-28 11:40:00,305.38,305.53,304.92,305.15,19567.0,284.0536,284.1931,283.6257,283.8396,19567.0
2020-09-28 11:50:00,305.22,305.62,305.13,305.5,13353.0,283.9047,284.2768,283.821,284.1652,13353.0
2020-09-28 12:00:00,305.5,306.1,305.36,306.08,13375.0,284.1652,284.7233,284.035,284.7047,13375.0
2020-09-28 12:10:00,306.08,306.19,305.46,305.64,8572.0,284.7047,284.807,284.128,284.2954,8572.0
2020-09-28 12:20:00,305.64,305.78,305.17,305.45,9964.0,284.2954,284.4256,283.8582,284.1187,9964.0
2020-09-28 12:30:00,305.45,305.65,305.24,305.61,11375.0,284.1187,284.3047,283.9234,284.2675,11375.0
2020-09-28 12:40:00,305.67,306.57,305.67,306.57,13936.0,284.3233,285.1605,284.3233,285.1605,13936.0
2020-09-28 12:50:00,306.66,306.72,306.15,306.58,15174.0,285.2442,285.3,284.7698,285.1698,15174.0
2020-09-28 13:00:00,306.62,306.62,305.91,305.97,12195.0,285.207,285.207,284.5466,284.6024,12195.0
2020-09-28 13:10:00,306.0,306.28,305.93,306.09,13965.0,284.6303,284.8907,284.5652,284.714,13965.0
2020-09-28 13:20:00,305.99,306.52,305.99,306.37,12464.0,284.621,285.114,284.621,284.9744,12464.0
2020-09-28 13:30:00,306.38,307.07,306.38,306.71,17956.0,284.9837,285.6256,284.9837,285.2907,17956.0
2020-09-28 13:40:00,306.65,306.75,306.24,306.66,14201.0,285.2349,285.3279,284.8535,285.2442,14201.0
2020-09-28 13:50:00,306.71,307.0,306.4,306.4,22388.0,285.2907,285.5604,285.0023,285.0023,22388.0
2020-09-28 14:00:00,306.47,306.47,305.43,305.52,20213.0,285.0675,285.0675,284.1001,284.1838,20213.0
2020-09-28 14:10:00,305.49,305.87,305.25,305.29,25303.0,284.1559,284.5094,283.9327,283.9699,25303.0
2020-09-28 14:20:00,305.28,305.64,305.22,305.49,23233.0,283.9606,284.2954,283.9047,284.1559,23233.0
2020-09-28 14:30:00,305.54,305.76,305.17,305.6,23528.0,284.2024,284.407,283.8582,284.2582,23528.0
2020-09-28 14:40:00,305.55,306.11,305.54,305.58,14399.0,284.2117,284.7326,284.2024,284.2396,14399.0
2020-09-28 14:50:00,305.65,305.7,305.16,305.45,14860.0,284.3047,284.3512,283.8489,284.1187,14860.0
2020-09-28 15:00:00,305.37,305.37,304.74,304.9,79307.0,284.0443,284.0443,283.4583,283.6071,79307.0
2020-09-28 15:10:00,304.97,305.0,304.45,304.65,31488.0,283.6722,283.7001,283.1885,283.3746,31488.0
2020-09-28 15:20:00,304.67,304.83,304.28,304.8,27139.0,283.3932,283.542,283.0304,283.5141,27139.0
2020-09-28 15:30:00,304.77,304.77,304.02,304.45,22541.0,283.4862,283.4862,282.7886,283.1885,22541.0
2020-09-28 15:40:00,304.37,304.82,304.02,304.06,34520.0,283.1141,283.5327,282.7886,282.8258,34520.0
2020-09-28 15:50:00,304.0,304.38,302.83,303.4,141843.0,282.7699,283.1234,281.6817,282.2118,141843.0
2020-09-29 09:30:00,303.67,304.97,302.73,304.32,65031.0,282.463,283.6722,281.5886,283.0676,65031.0
2020-09-29 09:40:00,304.29,304.45,303.26,304.27,38404.0,283.0397,283.1885,282.0816,283.0211,38404.0
2020-09-29 09:50:00,304.31,305.12,303.94,304.08,28804.0,283.0583,283.8117,282.7141,282.8444,28804.0
2020-09-29 10:00:00,304.06,304.64,303.36,303.83,33364.0,282.8258,283.3653,282.1746,282.6118,33364.0
2020-09-29 10:10:00,303.87,304.6,303.84,303.97,32680.0,282.649,283.328,282.6211,282.742,32680.0
2020-09-29 10:20:00,303.92,303.97,302.79,302.94,31303.0,282.6955,282.742,281.6444,281.784,31303.0
2020-09-29 10:30:00,303.07,303.07,302.33,302.62,27675.0,281.9049,281.9049,281.2166,281.4863,27675.0
2020-09-29 10:40:00,302.66,302.67,301.21,301.26,44878.0,281.5235,281.5328,280.1748,280.2213,44878.0
2020-09-29 10:50:00,301.29,301.73,301.06,301.38,40854.0,280.2492,280.6585,280.0353,280.3329,40854.0
2020-09-29 11:00:00,301.49,301.55,300.68,300.86,21476.0,280.4352,280.491,279.6818,279.8492,21476.0
2020-09-29 11:10:00,300.9,301.58,300.79,301.03,39243.0,279.8864,280.519,279.7841,280.0074,39243.0
2020-09-29 11:20:00,301.02,301.94,300.97,301.56,44796.0,279.9981,280.8538,279.9516,280.5003,44796.0
2020-09-29 11:30:00,301.49,302.64,301.49,302.56,32421.0,280.4352,281.5049,280.4352,281.4305,32421.0
2020-09-29 11:40:00,302.46,302.71,301.22,301.49,29124.0,281.3375,281.57,280.1841,280.4352,29124.0
2020-09-29 11:50:00,301.47,302.09,301.04,301.88,20086.0,280.4166,280.9933,280.0167,280.798,20086.0
2020-09-29 12:00:00,301.93,302.84,301.93,302.73,15165.0,280.8445,281.691,280.8445,281.5886,15165.0
2020-09-29 12:10:00,302.8,302.94,301.7,301.73,15391.0,281.6538,281.784,280.6306,280.6585,15391.0
2020-09-29 12:20:00,301.76,302.02,301.46,301.95,14731.0,280.6864,280.9282,280.4073,280.8631,14731.0
2020-09-29 12:30:00,301.97,301.98,301.56,301.69,13173.0,280.8817,280.891,280.5003,280.6213,13173.0
2020-09-29 12:40:00,301.67,302.21,301.64,302.07,34853.0,280.6027,281.105,280.5748,280.9747,34853.0
2020-09-29 12:50:00,302.03,302.44,301.96,302.18,11817.0,280.9375,281.3189,280.8724,281.077,11817.0
2020-09-29 13:00:00,302.18,302.38,301.6,301.63,7221.0,281.077,281.2631,280.5376,280.5655,7221.0
2020-09-29 13:10:00,301.72,302.63,301.22,302.48,25031.0,280.6492,281.4956,280.1841,281.3561,25031.0
2020-09-29 13:20:00,302.48,302.64,302.18,302.42,48313.0,281.3561,281.5049,281.077,281.3003,48313.0
2020-09-29 13:30:00,302.41,303.42,302.33,303.12,33056.0,281.291,282.2305,281.2166,281.9514,33056.0
2020-09-29 13:40:00,303.17,303.36,302.99,303.23,12834.0,281.9979,282.1746,281.8305,282.0537,12834.0
2020-09-29 13:50:00,303.33,304.23,303.33,304.01,17610.0,282.1467,282.9839,282.1467,282.7792,17610.0
2020-09-29 14:00:00,304.0,304.1,303.47,303.91,21664.0,282.7699,282.863,282.277,282.6862,21664.0
2020-09-29 14:10:00,303.95,304.75,303.87,304.75,14466.0,282.7234,283.4676,282.649,283.4676,14466.0
2020-09-29 14:20:00,304.63,304.93,304.41,304.89,19841.0,283.356,283.635,283.1513,283.5978,19841.0
2020-09-29 14:30:00,304.86,304.96,304.51,304.66,24958.0,283.5699,283.6629,283.2443,283.3839,24958.0
2020-09-29 14:40:00,304.68,304.93,304.6,304.87,15657.0,283.4025,283.635,283.328,283.5792,15657.0
2020-09-29 14:50:00,304.87,304.92,304.48,304.48,23458.0,283.5792,283.6257,283.2164,283.2164,23458.0
2020-09-29 15:00:00,304.51,304.77,304.44,304.57,14002.0,283.2443,283.4862,283.1792,283.3001,14002.0
2020-09-29 15:10:00,304.62,305.02,304.55,304.8,24512.0,283.3467,283.7187,283.2815,283.5141,24512.0
2020-09-29 15:20:00,304.82,305.17,304.63,305.17,16416.0,283.5327,283.8582,283.356,283.8582,16416.0
2020-09-29 15:30:00,305.1,305.5,304.46,304.55,21600.0,283.7931,284.1652,283.1978,283.2815,21600.0
2020-09-29 15:40:00,304.55,304.93,303.97,304.7,29912.0,283.2815,283.635,282.742,283.4211,29912.0
2020-09-29 15:50:00,304.66,305.0,304.09,304.14,78307.0,283.3839,283.7001,282.8537,282.9002,78307.0
2020-09-30 09:30:00,304.02,309.32,303.99,308.95,87092.0,282.7886,287.7184,282.7606,287.3743,87092.0
2020-09-30 09:40:00,309.03,310.75,308.99,310.23,71390.0,287.4487,289.0486,287.4115,288.5649,71390.0
2020-09-30 09:50:00,310.11,310.25,308.3,308.97,48245.0,288.4533,288.5835,286.7697,287.3929,48245.0
2020-09-30 10:00:00,309.14,309.76,308.36,308.44,67927.0,287.551,288.1277,286.8255,286.8999,67927.0
2020-09-30 10:10:00,308.44,309.11,308.26,308.96,27320.0,286.8999,287.5231,286.7324,287.3836,27320.0
2020-09-30 10:20:00,309.03,310.0,308.98,309.82,41586.0,287.4487,288.3509,287.4022,288.1835,41586.0
2020-09-30 10:30:00,309.82,310.35,309.64,310.13,33283.0,288.1835,288.6765,288.0161,288.4719,33283.0
2020-09-30 10:40:00,310.25,311.1,309.91,310.64,42286.0,288.5835,289.3741,288.2672,288.9462,42286.0
2020-09-30 10:50:00,310.65,310.96,309.42,309.45,30211.0,288.9555,289.2439,287.8114,287.8393,30211.0
2020-09-30 11:00:00,309.42,310.06,309.04,309.79,31278.0,287.8114,288.4067,287.458,288.1556,31278.0
2020-09-30 11:10:00,309.89,312.7,309.89,312.63,45214.0,288.2486,290.8624,288.2486,290.7973,45214.0
2020-09-30 11:20:00,312.6,313.37,312.33,312.84,61519.0,290.7694,291.4856,290.5182,290.9926,61519.0
2020-09-30 11:30:00,312.88,312.88,311.87,312.47,45211.0,291.0298,291.0298,290.0903,290.6484,45211.0
2020-09-30 11:40:00,312.48,312.7,312.05,312.29,29021.0,290.6577,290.8624,290.2578,290.481,29021.0
2020-09-30 11:50:00,312.23,312.31,311.62,311.73,40552.0,290.4252,290.4996,289.8578,289.9601,40552.0
2020-09-30 12:00:00,311.76,311.88,311.38,311.77,24641.0,289.988,290.0996,289.6346,289.9973,24641.0
2020-09-30 12:10:00,311.78,311.84,311.48,311.84,24604.0,290.0066,290.0624,289.7276,290.0624,24604.0
2020-09-30 12:20:00,311.87,313.06,311.85,312.53,26426.0,290.0903,291.1972,290.0717,290.7042,26426.0
2020-09-30 12:30:00,312.79,313.24,312.46,313.04,21819.0,290.9461,291.3647,290.6391,291.1786,21819.0
2020-09-30 12:40:00,313.04,313.29,312.93,312.98,22528.0,291.1786,291.4112,291.0763,291.1228,22528.0
2020-09-30 12:50:00,312.99,313.27,312.68,313.09,22473.0,291.1321,291.3926,290.8438,291.2251,22473.0
2020-09-30 13:00:00,313.16,313.17,312.59,312.75,22618.0,291.2903,291.2996,290.7601,290.9089,22618.0
2020-09-30 13:10:00,312.84,313.19,312.62,312.9,17073.0,290.9926,291.3182,290.788,291.0484,17073.0
2020-09-30 13:20:00,312.88,312.88,312.4,312.69,32630.0,291.0298,291.0298,290.5833,290.8531,32630.0
2020-09-30 13:30:00,312.64,313.74,312.62,313.62,38000.0,290.8066,291.8297,290.788,291.7181,38000.0
2020-09-30 13:40:00,313.64,314.03,313.47,313.83,22777.0,291.7367,292.0995,291.5786,291.9135,22777.0
2020-09-30 13:50:00,313.85,314.01,313.61,313.89,11861.0,291.9321,292.0809,291.7088,291.9693,11861.0
2020-09-30 14:00:00,313.88,313.97,313.37,313.75,23332.0,291.96,292.0437,291.4856,291.8391,23332.0
2020-09-30 14:10:00,313.79,314.52,313.71,314.22,24603.0,291.8763,292.5553,291.8018,292.2762,24603.0
2020-09-30 14:20:00,314.28,314.43,311.26,312.74,55175.0,292.332,292.4716,289.5229,290.8996,55175.0
2020-09-30 14:30:00,312.76,312.77,311.3,311.31,35286.0,290.9182,290.9275,289.5601,289.5694,35286.0
2020-09-30 14:40:00,311.46,311.58,310.25,310.78,25066.0,289.709,289.8206,288.5835,289.0765,25066.0
2020-09-30 14:50:00,310.79,311.9,310.38,311.84,40304.0,289.0858,290.1182,288.7044,290.0624,40304.0
2020-09-30 15:00:00,311.79,312.43,311.44,312.1,36807.0,290.0159,290.6112,289.6904,290.3043,36807.0
2020-09-30 15:10:00,312.09,312.23,309.28,309.58,66000.0,290.295,290.4252,287.6812,287.9603,66000.0
2020-09-30 15:20:00,309.81,311.0,309.29,310.87,41830.0,288.1742,289.2811,287.6905,289.1602,41830.0
2020-09-30 15:30:00,310.77,311.17,310.05,310.92,53970.0,289.0672,289.4392,288.3974,289.2067,53970.0
2020-09-30 15:40:00,310.96,312.49,310.73,312.18,79466.0,289.2439,290.667,289.03,290.3787,79466.0
2020-09-30 15:50:00,312.03,313.08,311.23,311.23,227671.0,290.2392,291.2158,289.495,289.495,227671.0
2020-10-01 09:30:00,312.91,313.26,310.95,311.95,86439.0,291.0577,291.3833,289.2346,290.1648,86439.0
2020-10-01 09:40:00,312.06,312.44,311.01,311.81,33010.0,290.2671,290.6205,289.2904,290.0345,33010.0
2020-10-01 09:50:00,311.69,312.05,309.6,310.06,42443.0,289.9229,290.2578,287.9789,288.4067,42443.0
2020-10-01 10:00:00,309.92,310.92,309.15,310.85,42820.0,288.2765,289.2067,287.5603,289.1416,42820.0
2020-10-01 10:10:00,310.92,311.86,310.38,311.56,43266.0,289.2067,290.081,288.7044,289.802,43266.0
2020-10-01 10:20:00,311.62,311.9,310.64,311.14,32867.0,289.8578,290.1182,288.9462,289.4113,32867.0
2020-10-01 10:30:00,311.19,313.72,310.83,313.57,43342.0,289.4578,291.8111,289.123,291.6716,43342.0
2020-10-01 10:40:00,313.67,315.17,312.58,312.89,86916.0,291.7646,293.1599,290.7508,291.0391,86916.0
2020-10-01 10:50:00,312.78,313.5,311.68,312.39,41054.0,290.9368,291.6065,289.9136,290.574,41054.0
2020-10-01 11:00:00,312.48,312.69,311.2,311.29,77725.0,290.6577,290.8531,289.4671,289.5508,77725.0
2020-10-01 11:10:00,311.36,312.03,310.51,311.08,30282.0,289.616,290.2392,288.8253,289.3555,30282.0
2020-10-01 11:20:00,311.16,311.7,310.79,311.7,19433.0,289.4299,289.9322,289.0858,289.9322,19433.0
2020-10-01 11:30:00,311.81,312.78,311.66,312.27,28929.0,290.0345,290.9368,289.895,290.4624,28929.0
2020-10-01 11:40:00,312.31,312.37,311.65,311.82,21057.0,290.4996,290.5554,289.8857,290.0438,21057.0
2020-10-01 11:50:00,311.84,312.81,311.78,312.48,19878.0,290.0624,290.9647,290.0066,290.6577,19878.0
2020-10-01 12:00:00,312.44,312.6,311.91,312.3,17081.0,290.6205,290.7694,290.1275,290.4903,17081.0
2020-10-01 12:10:00,312.26,312.6,311.63,311.82,22515.0,290.4531,290.7694,289.8671,290.0438,22515.0
2020-10-01 12:20:00,311.83,313.06,311.81,312.99,21473.0,290.0531,291.1972,290.0345,291.1321,21473.0
2020-10-01 12:30:00,312.95,313.42,312.64,313.42,29532.0,291.0949,291.5321,290.8066,291.5321,29532.0
2020-10-01 12:40:00,313.55,314.27,313.54,313.93,32312.0,291.653,292.3227,291.6437,292.0065,32312.0
2020-10-01 12:50:00,313.94,313.94,313.19,313.3,20349.0,292.0158,292.0158,291.3182,291.4205,20349.0
2020-10-01 13:00:00,313.3,313.3,312.15,313.23,25687.0,291.4205,291.4205,290.3508,291.3554,25687.0
2020-10-01 13:10:00,313.14,313.21,312.42,312.87,18223.0,291.2716,291.3368,290.6019,291.0205,18223.0
2020-10-01 13:20:00,312.91,313.29,312.59,312.8,21389.0,291.0577,291.4112,290.7601,290.9554,21389.0
2020-10-01 13:30:00,312.83,312.83,312.15,312.6,18659.0,290.9833,290.9833,290.3508,290.7694,18659.0
2020-10-01 13:40:00,312.53,312.72,312.29,312.49,19031.0,290.7042,290.881,290.481,290.667,19031.0
2020-10-01 13:50:00,312.48,313.05,311.52,312.12,36873.0,290.6577,291.1879,289.7648,290.3229,36873.0
2020-10-01 14:00:00,312.25,312.63,310.75,311.38,48672.0,290.4438,290.7973,289.0486,289.6346,48672.0
2020-10-01 14:10:00,311.37,312.41,311.25,312.16,36209.0,289.6253,290.5926,289.5136,290.3601,36209.0
2020-10-01 14:20:00,312.07,312.88,311.61,312.6,18007.0,290.2764,291.0298,289.8485,290.7694,18007.0
2020-10-01 14:30:00,312.57,313.0,312.52,312.71,17011.0,290.7415,291.1414,290.6949,290.8717,17011.0
2020-10-01 14:40:00,312.84,313.0,312.37,312.72,15801.0,290.9926,291.1414,290.5554,290.881,15801.0
2020-10-01 14:50:00,312.8,313.25,312.69,313.19,22754.0,290.9554,291.374,290.8531,291.3182,22754.0
2020-10-01 15:00:00,313.14,313.51,312.6,312.75,27124.0,291.2716,291.6158,290.7694,290.9089,27124.0
2020-10-01 15:10:00,312.86,313.34,312.3,312.31,24646.0,291.0112,291.4577,290.4903,290.4996,24646.0
2020-10-01 15:20:00,312.32,312.44,311.74,312.01,30019.0,290.5089,290.6205,289.9694,290.2206,30019.0
2020-10-01 15:30:00,312.02,312.53,311.82,312.53,36646.0,290.2299,290.7042,290.0438,290.7042,36646.0
2020-10-01 15:40:00,312.47,312.75,311.73,312.62,62862.0,290.6484,290.9089,289.9601,290.788,62862.0
2020-10-01 15:50:00,312.73,313.85,312.63,313.07,163960.0,290.8903,291.9321,290.7973,291.2065,163960.0
2020-10-02 09:30:00,312.1,312.1,308.36,311.66,99050.0,290.3043,290.3043,286.8255,289.895,99050.0
2020-10-02 09:40:00,311.52,312.45,309.65,312.45,57348.0,289.7648,290.6298,288.0254,290.6298,57348.0
2020-10-02 09:50:00,312.43,313.98,311.94,313.72,36613.0,290.6112,292.053,290.1555,291.8111,36613.0
2020-10-02 10:00:00,313.7,314.03,313.22,313.5,25895.0,291.7925,292.0995,291.3461,291.6065,25895.0
2020-10-02 10:10:00,313.5,313.66,312.16,312.73,25057.0,291.6065,291.7553,290.3601,290.8903,25057.0
2020-10-02 10:20:00,312.93,312.93,311.25,312.6,26245.0,291.0763,291.0763,289.5136,290.7694,26245.0
2020-10-02 10:30:00,312.44,312.44,311.26,311.51,16157.0,290.6205,290.6205,289.5229,289.7555,16157.0
2020-10-02 10:40:00,311.46,312.54,311.05,312.44,25407.0,289.709,290.7136,289.3276,290.6205,25407.0
2020-10-02 10:50:00,312.52,312.89,311.89,312.14,24021.0,290.6949,291.0391,290.1089,290.3415,24021.0
2020-10-02 11:00:00,312.23,314.18,311.87,313.71,48375.0,290.4252,292.239,290.0903,291.8018,48375.0
2020-10-02 11:10:00,313.63,313.69,313.1,313.42,17399.0,291.7274,291.7832,291.2344,291.5321,17399.0
2020-10-02 11:20:00,313.34,313.7,312.81,312.82,20310.0,291.4577,291.7925,290.9647,290.974,20310.0
2020-10-02 11:30:00,312.85,313.0,312.48,312.59,17997.0,291.0019,291.1414,290.6577,290.7601,17997.0
2020-10-02 11:40:00,312.53,313.5,312.5,313.45,31328.0,290.7042,291.6065,290.6763,291.56,31328.0
2020-10-02 11:50:00,313.46,313.66,311.33,311.34,23903.0,291.5693,291.7553,289.5881,289.5974,23903.0
2020-10-02 12:00:00,311.25,312.76,310.9,312.5,24408.0,289.5136,290.9182,289.1881,290.6763,24408.0
2020-10-02 12:10:00,312.62,314.52,312.51,314.43,53184.0,290.788,292.5553,290.6856,292.4716,53184.0
2020-10-02 12:20:00,314.66,315.33,314.05,314.12,42971.0,292.6855,293.3087,292.1181,292.1832,42971.0
2020-10-02 12:30:00,314.36,315.01,313.84,314.55,32149.0,292.4065,293.0111,291.9228,292.5832,32149.0
2020-10-02 12:40:00,314.72,314.88,314.31,314.79,22738.0,292.7413,292.8901,292.3599,292.8064,22738.0
2020-10-02 12:50:00,314.71,314.92,314.27,314.84,13437.0,292.732,292.9273,292.3227,292.8529,13437.0
2020-10-02 13:00:00,314.77,315.72,314.59,315.6,43718.0,292.7878,293.6715,292.6204,293.5599,43718.0
2020-10-02 13:10:00,315.58,316.7,315.58,316.48,43612.0,293.5413,294.583,293.5413,294.3784,43612.0
2020-10-02 13:20:00,316.5,317.39,316.36,317.08,30151.0,294.397,295.2248,294.2668,294.9365,30151.0
2020-10-02 13:30:00,317.12,317.24,316.32,316.37,13918.0,294.9737,295.0853,294.2296,294.2761,13918.0
2020-10-02 13:40:00,316.5,316.51,314.82,315.05,20735.0,294.397,294.4063,292.8343,293.0483,20735.0
2020-10-02 13:50:00,315.03,315.89,314.8,315.65,17672.0,293.0297,293.8296,292.8157,293.6064,17672.0
2020-10-02 14:00:00,315.82,316.49,315.73,316.3,15331.0,293.7645,294.3877,293.6808,294.211,15331.0
2020-10-02 14:10:00,316.39,316.53,316.14,316.4,17615.0,294.2947,294.4249,294.0621,294.304,17615.0
2020-10-02 14:20:00,316.38,316.63,316.3,316.6,19514.0,294.2854,294.5179,294.211,294.49,19514.0
2020-10-02 14:30:00,316.69,316.81,316.05,316.05,15764.0,294.5737,294.6854,293.9784,293.9784,15764.0
2020-10-02 14:40:00,316.02,316.03,315.18,315.27,19307.0,293.9505,293.9598,293.1692,293.2529,19307.0
2020-10-02 14:50:00,315.17,315.43,314.71,315.05,23075.0,293.1599,293.4017,292.732,293.0483,23075.0
2020-10-02 15:00:00,314.95,315.22,314.51,314.55,13999.0,292.9552,293.2064,292.546,292.5832,13999.0
2020-10-02 15:10:00,314.63,314.99,313.82,314.21,26805.0,292.6576,292.9925,291.9042,292.2669,26805.0
2020-10-02 15:20:00,314.18,314.47,313.71,313.99,24254.0,292.239,292.5088,291.8018,292.0623,24254.0
2020-10-02 15:30:00,314.02,314.64,313.51,313.91,32550.0,292.0902,292.6669,291.6158,291.9879,32550.0
2020-10-02 15:40:00,313.91,313.98,312.93,313.64,40573.0,291.9879,292.053,291.0763,291.7367,40573.0
2020-10-02 15:50:00,313.74,313.74,311.72,311.93,147840.0,291.8297,291.8297,289.9508,290.1462,147840.0
2020-10-05 09:30:00,315.07,316.61,314.51,315.42,55532.0,293.0669,294.4993,292.546,293.3924,55532.0
2020-10-05 09:40:00,315.44,316.0,314.44,314.56,21080.0,293.411,293.9319,292.4809,292.5925,21080.0
2020-10-05 09:50:00,314.54,314.56,313.12,313.76,31534.0,292.5739,292.5925,291.253,291.8484,31534.0
2020-10-05 10:00:00,313.77,314.87,313.48,314.49,18670.0,291.8577,292.8808,291.5879,292.5274,18670.0
2020-10-05 10:10:00,314.45,315.6,314.45,315.44,19780.0,292.4902,293.5599,292.4902,293.411,19780.0
2020-10-05 10:20:00,315.18,315.34,314.66,314.76,26801.0,293.1692,293.318,292.6855,292.7785,26801.0
2020-10-05 10:30:00,314.84,315.33,314.74,315.21,31939.0,292.8529,293.3087,292.7599,293.1971,31939.0
2020-10-05 10:40:00,315.22,315.77,315.22,315.64,18681.0,293.2064,293.718,293.2064,293.5971,18681.0
2020-10-05 10:50:00,315.6,315.98,315.37,315.8,25521.0,293.5599,293.9133,293.3459,293.7459,25521.0
2020-10-05 11:00:00,315.9,317.36,315.9,316.73,35281.0,293.8389,295.1969,293.8389,294.6109,35281.0
2020-10-05 11:10:00,316.81,317.89,316.78,317.75,18532.0,294.6854,295.6899,294.6574,295.5597,18532.0
2020-10-05 11:20:00,317.68,317.85,317.17,317.34,34876.0,295.4946,295.6527,295.0202,295.1783,34876.0
2020-10-05 11:30:00,317.25,317.53,316.85,317.21,14227.0,295.0946,295.3551,294.7226,295.0574,14227.0
2020-10-05 11:40:00,317.25,317.36,316.62,316.81,6664.0,295.0946,295.1969,294.5086,294.6854,6664.0
2020-10-05 11:50:00,316.85,317.16,316.57,316.98,16750.0,294.7226,295.0109,294.4621,294.8435,16750.0
2020-10-05 12:00:00,316.9,316.91,316.33,316.57,7215.0,294.7691,294.7784,294.2389,294.4621,7215.0
2020-10-05 12:10:00,316.65,317.0,316.51,316.73,29647.0,294.5365,294.8621,294.4063,294.6109,29647.0
2020-10-05 12:20:00,316.77,317.17,316.77,317.06,17839.0,294.6481,295.0202,294.6481,294.9179,17839.0
2020-10-05 12:30:00,317.14,317.16,317.0,317.02,8303.0,294.9923,295.0109,294.8621,294.8807,8303.0
2020-10-05 12:40:00,317.04,317.2,316.83,317.14,9649.0,294.8993,295.0481,294.704,294.9923,9649.0
2020-10-05 12:50:00,317.29,317.29,317.0,317.15,8758.0,295.1318,295.1318,294.8621,295.0016,8758.0
2020-10-05 13:00:00,317.12,317.17,316.91,317.13,9536.0,294.9737,295.0202,294.7784,294.983,9536.0
2020-10-05 13:10:00,317.2,317.36,317.2,317.24,7479.0,295.0481,295.1969,295.0481,295.0853,7479.0
2020-10-05 13:20:00,317.19,317.26,316.69,316.83,10492.0,295.0388,295.1039,294.5737,294.704,10492.0
2020-10-05 13:30:00,316.85,317.0,316.53,316.7,8573.0,294.7226,294.8621,294.4249,294.583,8573.0
2020-10-05 13:40:00,316.69,316.76,315.82,315.82,12889.0,294.5737,294.6388,293.7645,293.7645,12889.0
2020-10-05 13:50:00,315.81,315.94,315.46,315.61,8304.0,293.7552,293.8761,293.4296,293.5692,8304.0
2020-10-05 14:00:00,315.7,316.06,315.48,315.99,12664.0,293.6529,293.9877,293.4482,293.9226,12664.0
2020-10-05 14:10:00,315.95,316.34,315.95,316.04,8858.0,293.8854,294.2482,293.8854,293.9691,8858.0
2020-10-05 14:20:00,316.04,316.14,315.39,315.85,10192.0,293.9691,294.0621,293.3645,293.7924,10192.0
2020-10-05 14:30:00,315.87,316.6,315.87,316.42,28897.0,293.811,294.49,293.811,294.3226,28897.0
2020-10-05 14:40:00,316.4,316.9,316.36,316.67,12799.0,294.304,294.7691,294.2668,294.5551,12799.0
2020-10-05 14:50:00,316.66,317.2,316.66,317.17,16751.0,294.5458,295.0481,294.5458,295.0202,16751.0
2020-10-05 15:00:00,317.09,317.9,316.91,317.9,17339.0,294.9458,295.6992,294.7784,295.6992,17339.0
2020-10-05 15:10:00,317.9,318.4,317.57,318.01,26678.0,295.6992,296.1643,295.3923,295.8016,26678.0
2020-10-05 15:20:00,318.0,318.42,317.92,318.29,22690.0,295.7922,296.1829,295.7178,296.062,22690.0
2020-10-05 15:30:00,318.23,318.42,317.81,317.96,25594.0,296.0062,296.1829,295.6155,295.755,25594.0
2020-10-05 15:40:00,317.96,318.19,317.82,317.93,33252.0,295.755,295.969,295.6248,295.7271,33252.0
2020-10-05 15:50:00,318.0,318.26,317.57,317.92,82826.0,295.7922,296.0341,295.3923,295.7178,82826.0
2020-10-06 09:30:00,318.95,319.65,317.92,318.13,77612.0,296.6759,297.327,295.7178,295.9132,77612.0
2020-10-06 09:40:00,318.21,319.35,317.47,319.21,35071.0,295.9876,297.048,295.2993,296.9177,35071.0
2020-10-06 09:50:00,319.38,319.41,318.01,318.7,35867.0,297.0759,297.1038,295.8016,296.4434,35867.0
2020-10-06 10:00:00,318.72,318.91,316.87,317.3,38409.0,296.462,296.6387,294.7412,295.1411,38409.0
2020-10-06 10:10:00,317.34,318.07,317.27,317.52,19924.0,295.1783,295.8574,295.1132,295.3458,19924.0
2020-10-06 10:20:00,317.45,317.83,317.05,317.76,23903.0,295.2807,295.6341,294.9086,295.569,23903.0
2020-10-06 10:30:00,317.69,318.05,317.17,318.0,26224.0,295.5039,295.8388,295.0202,295.7922,26224.0
2020-10-06 10:40:00,318.0,318.52,317.18,318.28,26953.0,295.7922,296.2759,295.0295,296.0527,26953.0
2020-10-06 10:50:00,318.35,318.72,317.62,318.59,20727.0,296.1178,296.462,295.4388,296.341,20727.0
2020-10-06 11:00:00,318.5,319.0,318.48,318.62,31572.0,296.2573,296.7224,296.2387,296.369,31572.0
2020-10-06 11:10:00,318.61,318.62,317.64,318.26,26334.0,296.3596,296.369,295.4574,296.0341,26334.0
2020-10-06 11:20:00,318.25,318.42,317.74,318.2,34958.0,296.0248,296.1829,295.5504,295.9783,34958.0
2020-10-06 11:30:00,318.13,318.56,318.05,318.31,24338.0,295.9132,296.3131,295.8388,296.0806,24338.0
2020-10-06 11:40:00,318.31,318.37,317.75,317.75,15614.0,296.0806,296.1364,295.5597,295.5597,15614.0
2020-10-06 11:50:00,317.7,317.7,317.34,317.63,10752.0,295.5132,295.5132,295.1783,295.4481,10752.0
2020-10-06 12:00:00,317.63,317.88,316.81,317.02,19983.0,295.4481,295.6806,294.6854,294.8807,19983.0
2020-10-06 12:10:00,317.04,317.3,316.92,317.27,31011.0,294.8993,295.1411,294.7877,295.1132,31011.0
2020-10-06 12:20:00,317.2,317.35,317.02,317.25,17999.0,295.0481,295.1876,294.8807,295.0946,17999.0
2020-10-06 12:30:00,317.3,318.2,317.25,317.8,15930.0,295.1411,295.9783,295.0946,295.6062,15930.0
2020-10-06 12:40:00,317.89,318.84,317.74,318.82,14132.0,295.6899,296.5736,295.5504,296.555,14132.0
2020-10-06 12:50:00,318.88,319.23,318.55,319.12,29045.0,296.6108,296.9364,296.3038,296.834,29045.0
2020-10-06 13:00:00,319.12,319.75,318.97,319.58,23074.0,296.834,297.42,296.6945,297.2619,23074.0
2020-10-06 13:10:00,319.67,319.92,319.31,319.84,19171.0,297.3456,297.5782,297.0108,297.5038,19171.0
2020-10-06 13:20:00,319.9,320.3,319.48,319.63,46902.0,297.5596,297.9316,297.1689,297.3084,46902.0
2020-10-06 13:30:00,319.68,320.0,319.51,319.58,12977.0,297.3549,297.6526,297.1968,297.2619,12977.0
2020-10-06 13:40:00,319.58,319.68,318.25,318.25,28062.0,297.2619,297.3549,296.0248,296.0248,28062.0
2020-10-06 13:50:00,318.29,318.87,318.24,318.67,16658.0,296.062,296.6015,296.0155,296.4155,16658.0
2020-10-06 14:00:00,318.72,318.96,318.32,318.61,13551.0,296.462,296.6852,296.0899,296.3596,13551.0
2020-10-06 14:10:00,318.59,319.04,318.36,318.99,19571.0,296.341,296.7596,296.1271,296.7131,19571.0
2020-10-06 14:20:00,319.03,319.25,318.88,319.01,18020.0,296.7503,296.955,296.6108,296.7317,18020.0
2020-10-06 14:30:00,319.04,319.45,318.91,319.24,23795.0,296.7596,297.141,296.6387,296.9457,23795.0
2020-10-06 14:40:00,319.24,319.86,318.36,318.38,33771.0,296.9457,297.5224,296.1271,296.1457,33771.0
2020-10-06 14:50:00,317.88,317.93,313.49,315.2,50148.0,295.6806,295.7271,291.5972,293.1878,50148.0
2020-10-06 15:00:00,315.27,315.31,313.66,314.49,28513.0,293.2529,293.2901,291.7553,292.5274,28513.0
2020-10-06 15:10:00,314.55,314.94,314.03,314.12,25249.0,292.5832,292.9459,292.0995,292.1832,25249.0
2020-10-06 15:20:00,314.21,315.05,314.05,314.55,34134.0,292.2669,293.0483,292.1181,292.5832,34134.0
2020-10-06 15:30:00,314.54,315.93,314.5,315.24,29234.0,292.5739,293.8668,292.5367,293.225,29234.0
2020-10-06 15:40:00,315.24,315.45,314.1,314.94,35258.0,293.225,293.4203,292.1646,292.9459,35258.0
2020-10-06 15:50:00,314.86,315.27,314.28,314.57,114380.0,292.8715,293.2529,292.332,292.6018,114380.0
2020-10-07 09:30:00,315.82,319.17,315.82,318.81,64187.0,293.7645,296.8805,293.7645,296.5457,64187.0
2020-10-07 09:40:00,318.72,319.89,318.7,319.7,26372.0,296.462,297.5503,296.4434,297.3735,26372.0
2020-10-07 09:50:00,319.56,319.89,319.14,319.31,29487.0,297.2433,297.5503,296.8526,297.0108,29487.0
2020-10-07 10:00:00,319.31,321.0,319.23,320.03,74249.0,297.0108,298.5827,296.9364,297.6805,74249.0
2020-10-07 10:10:00,320.08,321.6,319.47,321.59,41229.0,297.727,299.1408,297.1596,299.1315,41229.0
2020-10-07 10:20:00,321.51,322.49,321.26,322.48,69580.0,299.0571,299.9687,298.8246,299.9594,69580.0
2020-10-07 10:30:00,322.7,323.34,322.37,322.68,48929.0,300.164,300.7593,299.8571,300.1454,48929.0
2020-10-07 10:40:00,322.72,322.83,322.03,322.83,25404.0,300.1826,300.2849,299.5408,300.2849,25404.0
2020-10-07 10:50:00,322.78,323.14,322.26,322.42,37367.0,300.2384,300.5733,299.7547,299.9036,37367.0
2020-10-07 11:00:00,322.34,322.75,321.87,322.75,27150.0,299.8292,300.2105,299.392,300.2105,27150.0
2020-10-07 11:10:00,322.8,323.14,322.19,322.86,34376.0,300.257,300.5733,299.6896,300.3128,34376.0
2020-10-07 11:20:00,322.66,323.65,322.51,323.36,27080.0,300.1268,301.0477,299.9873,300.7779,27080.0
2020-10-07 11:30:00,323.37,323.65,322.12,322.37,39480.0,300.7872,301.0477,299.6245,299.8571,39480.0
2020-10-07 11:40:00,322.63,323.0,322.24,322.54,37369.0,300.0989,300.4431,299.7361,300.0152,37369.0
2020-10-07 11:50:00,322.55,322.7,322.13,322.15,25695.0,300.0245,300.164,299.6338,299.6524,25695.0
2020-10-07 12:00:00,322.2,322.41,321.32,322.02,35647.0,299.6989,299.8943,298.8804,299.5315,35647.0
2020-10-07 12:10:00,322.02,322.22,321.27,322.22,28721.0,299.5315,299.7175,298.8339,299.7175,28721.0
2020-10-07 12:20:00,322.17,323.0,322.0,322.37,30165.0,299.671,300.4431,299.5129,299.8571,30165.0
2020-10-07 12:30:00,322.44,323.68,322.44,323.57,19335.0,299.9222,301.0756,299.9222,300.9733,19335.0
2020-10-07 12:40:00,323.52,323.65,323.03,323.65,15884.0,300.9268,301.0477,300.471,301.0477,15884.0
2020-10-07 12:50:00,323.61,323.69,323.26,323.4,22114.0,301.0105,301.0849,300.6849,300.8151,22114.0
2020-10-07 13:00:00,323.42,323.65,322.82,323.02,16467.0,300.8337,301.0477,300.2756,300.4617,16467.0
2020-10-07 13:10:00,323.01,323.07,322.01,322.39,16515.0,300.4524,300.5082,299.5222,299.8757,16515.0
2020-10-07 13:20:00,322.52,322.63,321.84,322.45,16916.0,299.9966,300.0989,299.3641,299.9315,16916.0
2020-10-07 13:30:00,322.38,322.71,322.1,322.34,18017.0,299.8664,300.1733,299.6059,299.8292,18017.0
2020-10-07 13:40:00,322.35,322.95,322.26,322.94,21805.0,299.8385,300.3966,299.7547,300.3873,21805.0
2020-10-07 13:50:00,322.94,323.32,322.84,322.95,21091.0,300.3873,300.7407,300.2942,300.3966,21091.0
2020-10-07 14:00:00,322.88,323.7,322.86,323.5,25642.0,300.3315,301.0942,300.3128,300.9082,25642.0
2020-10-07 14:10:00,323.52,323.96,323.31,323.96,18531.0,300.9268,301.336,300.7314,301.336,18531.0
2020-10-07 14:20:00,323.9,324.56,323.79,324.5,29043.0,301.2802,301.8941,301.1779,301.8383,29043.0
2020-10-07 14:30:00,324.51,324.74,324.03,324.43,34697.0,301.8476,302.0616,301.4011,301.7732,34697.0
2020-10-07 14:40:00,324.46,324.61,324.08,324.11,27793.0,301.8011,301.9406,301.4476,301.4756,27793.0
2020-10-07 14:50:00,324.0,324.37,323.91,324.24,29981.0,301.3732,301.7174,301.2895,301.5965,29981.0
2020-10-07 15:00:00,324.26,324.43,324.05,324.24,34173.0,301.6151,301.7732,301.4197,301.5965,34173.0
2020-10-07 15:10:00,324.24,324.73,324.24,324.67,31099.0,301.5965,302.0523,301.5965,301.9964,31099.0
2020-10-07 15:20:00,324.64,324.7,324.16,324.37,49849.0,301.9685,302.0243,301.5221,301.7174,49849.0
2020-10-07 15:30:00,324.41,324.44,323.54,323.94,38101.0,301.7546,301.7825,300.9454,301.3174,38101.0
2020-10-07 15:40:00,323.94,323.96,323.33,323.86,47037.0,301.3174,301.336,300.75,301.243,47037.0
2020-10-07 15:50:00,323.86,323.91,322.73,322.99,163664.0,301.243,301.2895,300.1919,300.4338,163664.0
2020-10-08 09:30:00,323.43,324.0,322.3,322.86,91946.0,300.843,301.3732,299.792,300.3128,91946.0
2020-10-08 09:40:00,322.8,324.09,322.73,323.66,27534.0,300.257,301.4569,300.1919,301.057,27534.0
2020-10-08 09:50:00,323.84,324.97,323.71,324.9,30439.0,301.2244,302.2755,301.1035,302.2104,30439.0
2020-10-08 10:00:00,324.86,325.35,323.24,323.42,76534.0,302.1732,302.629,300.6663,300.8337,76534.0
2020-10-08 10:10:00,323.4,323.5,322.35,322.75,24690.0,300.8151,300.9082,299.8385,300.2105,24690.0
2020-10-08 10:20:00,322.66,323.25,322.38,322.52,20580.0,300.1268,300.6756,299.8664,299.9966,20580.0
2020-10-08 10:30:00,322.64,323.13,321.86,321.94,30074.0,300.1082,300.564,299.3827,299.4571,30074.0
2020-10-08 10:40:00,322.03,322.21,321.59,322.17,17719.0,299.5408,299.7082,299.1315,299.671,17719.0
2020-10-08 10:50:00,322.34,323.07,321.73,321.79,21657.0,299.8292,300.5082,299.2618,299.3176,21657.0
2020-10-08 11:00:00,321.79,322.05,321.05,321.3,40607.0,299.3176,299.5594,298.6292,298.8618,40607.0
2020-10-08 11:10:00,321.37,322.9,321.26,322.88,27277.0,298.9269,300.3501,298.8246,300.3315,27277.0
2020-10-08 11:20:00,322.79,322.82,322.0,322.09,25854.0,300.2477,300.2756,299.5129,299.5966,25854.0
2020-10-08 11:30:00,322.09,323.17,321.31,322.88,29800.0,299.5966,300.6012,298.8711,300.3315,29800.0
2020-10-08 11:40:00,322.89,323.32,322.8,323.24,19518.0,300.3408,300.7407,300.257,300.6663,19518.0
2020-10-08 11:50:00,323.28,323.61,323.12,323.13,15178.0,300.7035,301.0105,300.5547,300.564,15178.0
2020-10-08 12:00:00,323.09,323.78,322.9,323.65,13631.0,300.5268,301.1686,300.3501,301.0477,13631.0
2020-10-08 12:10:00,323.66,323.84,322.96,323.52,14121.0,301.057,301.2244,300.4059,300.9268,14121.0
2020-10-08 12:20:00,323.51,323.92,323.32,323.79,15111.0,300.9175,301.2988,300.7407,301.1779,15111.0
2020-10-08 12:30:00,323.75,324.04,323.5,323.89,12026.0,301.1407,301.4104,300.9082,301.2709,12026.0
2020-10-08 12:40:00,323.88,323.98,323.55,323.7,13735.0,301.2616,301.3546,300.9547,301.0942,13735.0
2020-10-08 12:50:00,323.67,323.77,323.28,323.65,10253.0,301.0663,301.1593,300.7035,301.0477,10253.0
2020-10-08 13:00:00,323.7,323.88,323.53,323.88,11332.0,301.0942,301.2616,300.9361,301.2616,11332.0
2020-10-08 13:10:00,323.94,324.03,323.71,324.03,18601.0,301.3174,301.4011,301.1035,301.4011,18601.0
2020-10-08 13:20:00,324.09,324.4,323.75,324.4,16036.0,301.4569,301.7453,301.1407,301.7453,16036.0
2020-10-08 13:30:00,324.3,324.5,324.09,324.09,16721.0,301.6523,301.8383,301.4569,301.4569,16721.0
2020-10-08 13:40:00,324.05,324.08,323.2,323.52,24173.0,301.4197,301.4476,300.6291,300.9268,24173.0
2020-10-08 13:50:00,323.57,323.57,322.87,322.95,20056.0,300.9733,300.9733,300.3221,300.3966,20056.0
2020-10-08 14:00:00,322.99,322.99,322.06,322.74,43594.0,300.4338,300.4338,299.5687,300.2012,43594.0
2020-10-08 14:10:00,322.65,322.92,322.42,322.66,24962.0,300.1175,300.3687,299.9036,300.1268,24962.0
2020-10-08 14:20:00,322.63,322.8,322.32,322.42,19662.0,300.0989,300.257,299.8106,299.9036,19662.0
2020-10-08 14:30:00,322.38,322.75,322.04,322.12,31178.0,299.8664,300.2105,299.5501,299.6245,31178.0
2020-10-08 14:40:00,322.15,322.24,321.8,322.0,26068.0,299.6524,299.7361,299.3269,299.5129,26068.0
2020-10-08 14:50:00,321.96,321.97,321.44,321.64,32137.0,299.4757,299.485,298.992,299.178,32137.0
2020-10-08 15:00:00,321.56,321.95,320.99,321.95,40975.0,299.1036,299.4664,298.5734,299.4664,40975.0
2020-10-08 15:10:00,322.0,322.98,322.0,322.46,20218.0,299.5129,300.4245,299.5129,299.9408,20218.0
2020-10-08 15:20:00,322.45,322.7,322.14,322.45,35926.0,299.9315,300.164,299.6431,299.9315,35926.0
2020-10-08 15:30:00,322.5,323.17,322.47,322.84,31656.0,299.978,300.6012,299.9501,300.2942,31656.0
2020-10-08 15:40:00,322.87,323.07,322.43,322.92,34570.0,300.3221,300.5082,299.9129,300.3687,34570.0
2020-10-08 15:50:00,322.83,323.01,321.9,322.23,120661.0,300.2849,300.4524,299.4199,299.7268,120661.0
2020-10-09 09:30:00,324.66,325.92,323.92,324.66,79063.0,301.9871,303.1591,301.2988,301.9871,79063.0
2020-10-09 09:40:00,324.57,325.76,324.43,325.63,26163.0,301.9034,303.0103,301.7732,302.8894,26163.0
2020-10-09 09:50:00,325.47,325.9,324.61,325.33,28400.0,302.7406,303.1405,301.9406,302.6104,28400.0
2020-10-09 10:00:00,325.65,326.44,325.36,325.67,29849.0,302.908,303.6428,302.6383,302.9266,29849.0
2020-10-09 10:10:00,325.68,325.85,324.7,325.56,22864.0,302.9359,303.094,302.0243,302.8243,22864.0
2020-10-09 10:20:00,325.56,325.56,324.17,324.79,13850.0,302.8243,302.8243,301.5314,302.1081,13850.0
2020-10-09 10:30:00,324.84,326.06,324.68,326.02,24555.0,302.1546,303.2894,302.0057,303.2522,24555.0
2020-10-09 10:40:00,326.19,326.29,325.54,325.99,15459.0,303.4103,303.5033,302.8057,303.2243,15459.0
2020-10-09 10:50:00,325.98,326.29,325.72,325.8,24526.0,303.215,303.5033,302.9731,303.0475,24526.0
2020-10-09 11:00:00,325.93,326.31,325.42,325.57,29845.0,303.1685,303.5219,302.6941,302.8336,29845.0
2020-10-09 11:10:00,325.63,325.82,325.14,325.5,17931.0,302.8894,303.0661,302.4336,302.7685,17931.0
2020-10-09 11:20:00,325.5,326.39,325.48,325.93,19397.0,302.7685,303.5963,302.7499,303.1685,19397.0
2020-10-09 11:30:00,325.99,326.82,325.96,326.81,14842.0,303.2243,303.9963,303.1964,303.987,14842.0
2020-10-09 11:40:00,326.76,327.72,326.43,327.3,44052.0,303.9405,304.8334,303.6335,304.4428,44052.0
2020-10-09 11:50:00,327.44,328.0,327.42,327.63,28140.0,304.573,305.0939,304.5544,304.7497,28140.0
2020-10-09 12:00:00,327.48,328.17,327.47,327.85,20366.0,304.6102,305.252,304.6009,304.9544,20366.0
2020-10-09 12:10:00,327.84,327.84,327.4,327.57,16355.0,304.9451,304.9451,304.5358,304.6939,16355.0
2020-10-09 12:20:00,327.52,327.62,326.38,326.88,26588.0,304.6474,304.7404,303.587,304.0521,26588.0
2020-10-09 12:30:00,327.0,327.62,326.85,327.22,18888.0,304.1637,304.7404,304.0242,304.3684,18888.0
2020-10-09 12:40:00,327.24,327.29,326.62,326.7,18485.0,304.387,304.4335,303.8103,303.8847,18485.0
2020-10-09 12:50:00,326.77,326.82,326.31,326.6,14678.0,303.9498,303.9963,303.5219,303.7917,14678.0
2020-10-09 13:00:00,326.71,326.96,326.4,326.89,18738.0,303.894,304.1265,303.6056,304.0614,18738.0
2020-10-09 13:10:00,326.96,327.22,326.69,327.14,20493.0,304.1265,304.3684,303.8754,304.294,20493.0
2020-10-09 13:20:00,327.05,327.85,326.97,327.63,26516.0,304.2102,304.9544,304.1358,304.7497,26516.0
2020-10-09 13:30:00,327.6,327.8,327.26,327.61,17672.0,304.7218,304.9079,304.4056,304.7311,17672.0
2020-10-09 13:40:00,327.67,327.8,327.28,327.74,22949.0,304.7869,304.9079,304.4242,304.852,22949.0
2020-10-09 13:50:00,327.75,328.0,327.6,328.0,17026.0,304.8614,305.0939,304.7218,305.0939,17026.0
2020-10-09 14:00:00,328.03,328.03,327.57,327.58,17936.0,305.1218,305.1218,304.6939,304.7032,17936.0
2020-10-09 14:10:00,327.58,327.79,327.28,327.41,10637.0,304.7032,304.8986,304.4242,304.5451,10637.0
2020-10-09 14:20:00,327.48,327.48,327.24,327.46,11246.0,304.6102,304.6102,304.387,304.5916,11246.0
2020-10-09 14:30:00,327.44,327.59,326.58,326.83,19690.0,304.573,304.7125,303.7731,304.0056,19690.0
2020-10-09 14:40:00,326.69,327.46,326.52,327.24,14832.0,303.8754,304.5916,303.7172,304.387,14832.0
2020-10-09 14:50:00,327.24,327.43,327.08,327.22,15660.0,304.387,304.5637,304.2381,304.3684,15660.0
2020-10-09 15:00:00,327.21,327.42,327.09,327.39,23301.0,304.3591,304.5544,304.2474,304.5265,23301.0
2020-10-09 15:10:00,327.37,327.68,327.05,327.48,26658.0,304.5079,304.7962,304.2102,304.6102,26658.0
2020-10-09 15:20:00,327.49,327.85,327.48,327.74,45371.0,304.6195,304.9544,304.6102,304.852,45371.0
2020-10-09 15:30:00,327.72,327.75,327.15,327.33,55142.0,304.8334,304.8614,304.3033,304.4707,55142.0
2020-10-09 15:40:00,327.38,327.62,327.03,327.32,49325.0,304.5172,304.7404,304.1916,304.4614,49325.0
2020-10-09 15:50:00,327.38,328.0,326.73,327.84,146989.0,304.5172,305.0939,303.9126,304.9451,146989.0
2020-10-12 09:30:00,329.12,333.18,329.01,333.01,196328.0,306.1357,309.9121,306.0334,309.754,196328.0
2020-10-12 09:40:00,333.16,333.57,330.72,330.98,108726.0,309.8935,310.2749,307.6239,307.8658,108726.0
2020-10-12 09:50:00,331.0,331.86,330.01,330.32,51560.0,307.8844,308.6843,306.9635,307.2519,51560.0
2020-10-12 10:00:00,330.45,330.94,330.1,330.88,33996.0,307.3728,307.8286,307.0472,307.7728,33996.0
2020-10-12 10:10:00,330.88,331.03,330.22,330.47,25075.0,307.7728,307.9123,307.1589,307.3914,25075.0
2020-10-12 10:20:00,330.39,331.47,330.18,330.83,58178.0,307.317,308.3216,307.1216,307.7263,58178.0
2020-10-12 10:30:00,330.82,331.68,330.63,331.44,20902.0,307.717,308.5169,307.5402,308.2937,20902.0
2020-10-12 10:40:00,331.29,331.88,331.25,331.85,22972.0,308.1541,308.7029,308.1169,308.675,22972.0
2020-10-12 10:50:00,332.0,332.92,332.0,332.32,34136.0,308.8145,309.6703,308.8145,309.1122,34136.0
2020-10-12 11:00:00,332.39,333.41,332.3,333.33,32220.0,309.1773,310.1261,309.0936,310.0517,32220.0
2020-10-12 11:10:00,333.21,333.34,331.97,332.12,38615.0,309.94,310.061,308.7866,308.9262,38615.0
2020-10-12 11:20:00,332.19,332.46,331.92,332.21,24215.0,308.9913,309.2424,308.7401,309.0099,24215.0
2020-10-12 11:30:00,332.07,332.76,332.02,332.18,23613.0,308.8797,309.5215,308.8332,308.982,23613.0
2020-10-12 11:40:00,332.24,332.29,331.76,331.86,15210.0,309.0378,309.0843,308.5913,308.6843,15210.0
2020-10-12 11:50:00,331.6,331.74,331.26,331.57,18948.0,308.4425,308.5727,308.1262,308.4146,18948.0
2020-10-12 12:00:00,331.63,331.66,331.13,331.48,18650.0,308.4704,308.4983,308.0053,308.3309,18650.0
2020-10-12 12:10:00,331.5,331.79,331.1,331.75,24983.0,308.3495,308.6192,307.9774,308.582,24983.0
2020-10-12 12:20:00,331.8,332.44,331.58,331.69,20556.0,308.6285,309.2238,308.4239,308.5262,20556.0
2020-10-12 12:30:00,331.72,332.51,331.6,332.42,22785.0,308.5541,309.2889,308.4425,309.2052,22785.0
2020-10-12 12:40:00,332.54,332.66,331.65,331.69,18799.0,309.3168,309.4285,308.489,308.5262,18799.0
2020-10-12 12:50:00,331.87,332.26,331.43,331.89,27645.0,308.6936,309.0564,308.2844,308.7122,27645.0
2020-10-12 13:00:00,331.89,331.92,331.4,331.49,9404.0,308.7122,308.7401,308.2565,308.3402,9404.0
2020-10-12 13:10:00,331.54,332.83,331.53,332.83,19972.0,308.3867,309.5866,308.3774,309.5866,19972.0
2020-10-12 13:20:00,332.78,332.96,332.27,332.41,19173.0,309.5401,309.7075,309.0657,309.1959,19173.0
2020-10-12 13:30:00,332.46,332.59,331.59,331.87,14292.0,309.2424,309.3633,308.4332,308.6936,14292.0
2020-10-12 13:40:00,331.91,331.92,331.42,331.53,12663.0,308.7308,308.7401,308.2751,308.3774,12663.0
2020-10-12 13:50:00,331.64,331.76,331.45,331.46,15179.0,308.4797,308.5913,308.303,308.3123,15179.0
2020-10-12 14:00:00,331.49,331.71,331.1,331.27,24271.0,308.3402,308.5448,307.9774,308.1355,24271.0
2020-10-12 14:10:00,331.27,331.41,330.79,331.31,26668.0,308.1355,308.2658,307.689,308.1727,26668.0
2020-10-12 14:20:00,331.39,331.49,330.7,331.23,22511.0,308.2471,308.3402,307.6053,308.0983,22511.0
2020-10-12 14:30:00,331.24,331.51,330.94,331.43,20452.0,308.1076,308.3588,307.8286,308.2844,20452.0
2020-10-12 14:40:00,331.41,331.48,330.66,330.68,33545.0,308.2658,308.3309,307.5681,307.5867,33545.0
2020-10-12 14:50:00,330.69,331.23,330.55,331.17,28651.0,307.596,308.0983,307.4658,308.0425,28651.0
2020-10-12 15:00:00,331.25,331.4,330.84,331.06,39041.0,308.1169,308.2565,307.7356,307.9402,39041.0
2020-10-12 15:10:00,331.14,331.42,330.77,331.38,26735.0,308.0146,308.2751,307.6704,308.2378,26735.0
2020-10-12 15:20:00,331.35,331.74,331.24,331.73,26251.0,308.2099,308.5727,308.1076,308.5634,26251.0
2020-10-12 15:30:00,331.67,331.94,331.14,331.15,33222.0,308.5076,308.7587,308.0146,308.0239,33222.0
2020-10-12 15:40:00,331.18,331.57,330.23,330.25,56955.0,308.0518,308.4146,307.1682,307.1868,56955.0
2020-10-12 15:50:00,330.11,330.79,329.8,329.92,144101.0,307.0565,307.689,306.7682,306.8798,144101.0
2020-10-13 09:30:00,328.5,330.21,327.71,329.37,126967.0,305.559,307.1496,304.8241,306.3682,126967.0
2020-10-13 09:40:00,329.22,332.18,328.75,331.83,56237.0,306.2287,308.982,305.7915,308.6564,56237.0
2020-10-13 09:50:00,331.88,331.88,330.73,331.25,48944.0,308.7029,308.7029,307.6332,308.1169,48944.0
2020-10-13 10:00:00,331.12,333.19,331.03,332.16,52501.0,307.996,309.9214,307.9123,308.9634,52501.0
2020-10-13 10:10:00,332.13,332.81,331.5,332.81,33278.0,308.9355,309.568,308.3495,309.568,33278.0
2020-10-13 10:20:00,332.73,333.23,332.26,332.38,35073.0,309.4936,309.9587,309.0564,309.168,35073.0
2020-10-13 10:30:00,332.32,332.95,331.82,331.82,27957.0,309.1122,309.6982,308.6471,308.6471,27957.0
2020-10-13 10:40:00,331.81,331.83,330.4,330.57,23314.0,308.6378,308.6564,307.3263,307.4844,23314.0
2020-10-13 10:50:00,330.71,331.15,330.42,330.88,26513.0,307.6146,308.0239,307.3449,307.7728,26513.0
2020-10-13 11:00:00,331.09,331.77,330.73,331.02,34877.0,307.9681,308.6006,307.6332,307.903,34877.0
2020-10-13 11:10:00,331.01,332.22,330.78,331.37,56968.0,307.8937,309.0192,307.6797,308.2285,56968.0
2020-10-13 11:20:00,331.38,331.79,331.11,331.32,25939.0,308.2378,308.6192,307.9867,308.182,25939.0
2020-10-13 11:30:00,331.5,332.27,330.85,331.98,31901.0,308.3495,309.0657,307.7449,308.7959,31901.0
2020-10-13 11:40:00,331.91,332.66,331.14,332.5,28825.0,308.7308,309.4285,308.0146,309.2796,28825.0
2020-10-13 11:50:00,332.56,333.09,332.42,332.72,32380.0,309.3354,309.8284,309.2052,309.4843,32380.0
2020-10-13 12:00:00,332.78,333.35,332.74,333.19,26782.0,309.5401,310.0703,309.5029,309.9214,26782.0
2020-10-13 12:10:00,333.26,333.7,332.57,333.47,24143.0,309.9866,310.3958,309.3447,310.1819,24143.0
2020-10-13 12:20:00,333.35,333.41,332.16,332.64,21585.0,310.0703,310.1261,308.9634,309.4099,21585.0
2020-10-13 12:30:00,332.72,332.91,331.56,331.65,17105.0,309.4843,309.661,308.4053,308.489,17105.0
2020-10-13 12:40:00,331.66,332.05,331.31,331.88,12692.0,308.4983,308.8611,308.1727,308.7029,12692.0
2020-10-13 12:50:00,331.82,332.08,331.61,331.94,20895.0,308.6471,308.889,308.4518,308.7587,20895.0
2020-10-13 13:00:00,331.92,332.15,331.32,331.48,25756.0,308.7401,308.9541,308.182,308.3309,25756.0
2020-10-13 13:10:00,331.46,331.93,331.25,331.47,28194.0,308.3123,308.7494,308.1169,308.3216,28194.0
2020-10-13 13:20:00,331.51,331.96,331.26,331.69,31437.0,308.3588,308.7773,308.1262,308.5262,31437.0
2020-10-13 13:30:00,331.65,332.37,331.65,332.28,27808.0,308.489,309.1587,308.489,309.075,27808.0
2020-10-13 13:40:00,332.31,332.64,331.87,332.07,16586.0,309.1029,309.4099,308.6936,308.8797,16586.0
2020-10-13 13:50:00,331.97,332.13,331.35,331.54,22253.0,308.7866,308.9355,308.2099,308.3867,22253.0
2020-10-13 14:00:00,331.54,332.0,331.07,331.39,30801.0,308.3867,308.8145,307.9495,308.2471,30801.0
2020-10-13 14:10:00,331.41,332.17,331.35,331.88,19846.0,308.2658,308.9727,308.2099,308.7029,19846.0
2020-10-13 14:20:00,331.77,331.77,330.78,330.84,21029.0,308.6006,308.6006,307.6797,307.7356,21029.0
2020-10-13 14:30:00,330.7,331.45,330.3,330.84,58732.0,307.6053,308.303,307.2333,307.7356,58732.0
2020-10-13 14:40:00,330.79,331.48,330.71,331.4,44181.0,307.689,308.3309,307.6146,308.2565,44181.0
2020-10-13 14:50:00,331.29,331.81,331.26,331.52,42202.0,308.1541,308.6378,308.1262,308.3681,42202.0
2020-10-13 15:00:00,331.45,331.95,331.37,331.81,55552.0,308.303,308.768,308.2285,308.6378,55552.0
2020-10-13 15:10:00,331.81,332.5,331.81,332.4,49499.0,308.6378,309.2796,308.6378,309.1866,49499.0
2020-10-13 15:20:00,332.35,332.79,332.28,332.43,47289.0,309.1401,309.5494,309.075,309.2145,47289.0
2020-10-13 15:30:00,332.45,333.35,332.45,333.1,87115.0,309.2331,310.0703,309.2331,309.8377,87115.0
2020-10-13 15:40:00,333.21,333.28,332.54,332.56,77260.0,309.94,310.0052,309.3168,309.3354,77260.0
2020-10-13 15:50:00,332.57,333.39,331.42,331.55,146287.0,309.3447,310.1075,308.2751,308.396,146287.0
2020-10-14 09:30:00,322.07,324.82,320.2,323.18,373979.0,299.578,302.136,297.8386,300.6105,373979.0
2020-10-14 09:40:00,323.28,328.12,323.18,327.94,239976.0,300.7035,305.2055,300.6105,305.0381,239976.0
2020-10-14 09:50:00,327.87,330.57,327.26,329.34,234167.0,304.973,307.4844,304.4056,306.3403,234167.0
2020-10-14 10:00:00,329.48,330.23,328.61,329.17,81372.0,306.4705,307.1682,305.6613,306.1822,81372.0
2020-10-14 10:10:00,329.16,329.53,326.78,327.26,92284.0,306.1729,306.517,303.9591,304.4056,92284.0
2020-10-14 10:20:00,327.37,328.35,324.2,324.46,58947.0,304.5079,305.4194,301.5593,301.8011,58947.0
2020-10-14 10:30:00,324.63,325.41,323.58,324.39,78450.0,301.9592,302.6848,300.9826,301.736,78450.0
2020-10-14 10:40:00,324.32,326.53,324.27,324.53,45086.0,301.6709,303.7265,301.6244,301.8662,45086.0
2020-10-14 10:50:00,324.38,325.57,323.75,324.88,80112.0,301.7267,302.8336,301.1407,302.1918,80112.0
2020-10-14 11:00:00,324.71,325.7,324.14,324.67,124813.0,302.0337,302.9545,301.5035,301.9964,124813.0
2020-10-14 11:10:00,324.8,325.5,324.26,324.41,33192.0,302.1174,302.7685,301.6151,301.7546,33192.0
2020-10-14 11:20:00,324.49,324.49,322.89,323.44,88982.0,301.829,301.829,300.3408,300.8523,88982.0
2020-10-14 11:30:00,323.58,323.58,322.33,322.75,43083.0,300.9826,300.9826,299.8199,300.2105,43083.0
2020-10-14 11:40:00,322.59,323.16,322.13,322.85,43527.0,300.0617,300.5919,299.6338,300.3035,43527.0
2020-10-14 11:50:00,322.76,323.34,322.02,322.12,93418.0,300.2198,300.7593,299.5315,299.6245,93418.0
2020-10-14 12:00:00,322.14,322.78,322.14,322.42,43517.0,299.6431,300.2384,299.6431,299.9036,43517.0
2020-10-14 12:10:00,322.33,322.4,321.25,321.52,45269.0,299.8199,299.885,298.8153,299.0664,45269.0
2020-10-14 12:20:00,321.42,322.63,321.32,322.56,28149.0,298.9734,300.0989,298.8804,300.0338,28149.0
2020-10-14 12:30:00,322.56,322.62,321.5,321.88,30272.0,300.0338,300.0896,299.0478,299.4013,30272.0
2020-10-14 12:40:00,321.99,322.57,321.67,322.5,24234.0,299.5036,300.0431,299.206,299.978,24234.0
2020-10-14 12:50:00,322.53,323.07,322.27,322.75,76353.0,300.0059,300.5082,299.7641,300.2105,76353.0
2020-10-14 13:00:00,322.79,323.49,322.63,322.97,25121.0,300.2477,300.8989,300.0989,300.4152,25121.0
2020-10-14 13:10:00,323.03,323.84,322.8,323.02,29270.0,300.471,301.2244,300.257,300.4617,29270.0
2020-10-14 13:20:00,323.07,323.5,322.75,323.2,20794.0,300.5082,300.9082,300.2105,300.6291,20794.0
2020-10-14 13:30:00,323.07,323.13,321.87,322.14,29201.0,300.5082,300.564,299.392,299.6431,29201.0
2020-10-14 13:40:00,322.2,322.56,321.7,322.24,22506.0,299.6989,300.0338,299.2339,299.7361,22506.0
2020-10-14 13:50:00,322.16,323.15,322.16,323.13,16650.0,299.6617,300.5826,299.6617,300.564,16650.0
2020-10-14 14:00:00,323.19,323.22,322.69,322.72,26796.0,300.6198,300.6477,300.1547,300.1826,26796.0
2020-10-14 14:10:00,322.73,323.04,322.28,322.28,55420.0,300.1919,300.4803,299.7734,299.7734,55420.0
2020-10-14 14:20:00,322.28,322.78,321.74,321.88,46631.0,299.7734,300.2384,299.2711,299.4013,46631.0
2020-10-14 14:30:00,321.74,322.08,320.71,320.88,47904.0,299.2711,299.5873,298.313,298.4711,47904.0
2020-10-14 14:40:00,320.84,321.6,320.81,321.6,48028.0,298.4339,299.1408,298.406,299.1408,48028.0
2020-10-14 14:50:00,321.6,322.42,321.53,322.13,30291.0,299.1408,299.9036,299.0757,299.6338,30291.0
2020-10-14 15:00:00,322.22,323.16,322.1,322.79,37595.0,299.7175,300.5919,299.6059,300.2477,37595.0
2020-10-14 15:10:00,322.82,323.11,322.59,322.77,45959.0,300.2756,300.5454,300.0617,300.2291,45959.0
2020-10-14 15:20:00,322.73,322.91,322.38,322.68,28336.0,300.1919,300.3594,299.8664,300.1454,28336.0
2020-10-14 15:30:00,322.66,322.85,321.67,322.0,57469.0,300.1268,300.3035,299.206,299.5129,57469.0
2020-10-14 15:40:00,322.03,322.36,321.48,321.74,65642.0,299.5408,299.8478,299.0292,299.2711,65642.0
2020-10-14 15:50:00,321.78,322.35,321.37,322.0,219269.0,299.3083,299.8385,298.9269,299.5129,219269.0
2020-10-15 09:30:00,318.85,320.58,316.33,319.52,139451.0,296.5829,298.1921,294.2389,297.2061,139451.0
2020-10-15 09:40:00,319.54,320.42,319.08,319.75,104593.0,297.2247,298.0432,296.7968,297.42,104593.0
2020-10-15 09:50:00,319.74,320.84,319.4,320.28,107263.0,297.4107,298.4339,297.0945,297.913,107263.0
2020-10-15 10:00:00,320.27,320.52,319.1,319.9,66781.0,297.9037,298.1363,296.8154,297.5596,66781.0
2020-10-15 10:10:00,319.92,322.05,319.79,321.94,54627.0,297.5782,299.5594,297.4572,299.4571,54627.0
2020-10-15 10:20:00,322.0,323.31,321.21,322.96,39409.0,299.5129,300.7314,298.7781,300.4059,39409.0
2020-10-15 10:30:00,323.07,323.09,320.62,322.05,34395.0,300.5082,300.5268,298.2293,299.5594,34395.0
2020-10-15 10:40:00,322.04,323.28,321.31,323.28,49095.0,299.5501,300.7035,298.8711,300.7035,49095.0
2020-10-15 10:50:00,323.16,324.72,322.87,324.2,68365.0,300.5919,302.043,300.3221,301.5593,68365.0
2020-10-15 11:00:00,324.18,325.0,323.32,324.56,46463.0,301.5407,302.3034,300.7407,301.8941,46463.0
2020-10-15 11:10:00,324.47,325.48,324.1,325.18,45549.0,301.8104,302.7499,301.4663,302.4708,45549.0
2020-10-15 11:20:00,324.97,325.48,324.11,324.31,47563.0,302.2755,302.7499,301.4756,301.6616,47563.0
2020-10-15 11:30:00,324.32,325.26,324.04,324.87,31832.0,301.6709,302.5452,301.4104,302.1825,31832.0
2020-10-15 11:40:00,324.85,325.18,323.78,324.42,32326.0,302.1639,302.4708,301.1686,301.7639,32326.0
2020-10-15 11:50:00,324.51,325.12,323.62,323.65,58310.0,301.8476,302.415,301.0198,301.0477,58310.0
2020-10-15 12:00:00,323.5,323.58,322.8,322.8,18206.0,300.9082,300.9826,300.257,300.257,18206.0
2020-10-15 12:10:00,322.75,323.33,322.3,322.83,20032.0,300.2105,300.75,299.792,300.2849,20032.0
2020-10-15 12:20:00,322.95,324.7,322.92,324.38,31150.0,300.3966,302.0243,300.3687,301.7267,31150.0
2020-10-15 12:30:00,324.35,324.9,323.85,324.48,30797.0,301.6988,302.2104,301.2337,301.8197,30797.0
2020-10-15 12:40:00,324.33,324.84,323.77,324.72,24756.0,301.6802,302.1546,301.1593,302.043,24756.0
2020-10-15 12:50:00,324.62,325.27,324.39,325.23,25445.0,301.9499,302.5545,301.736,302.5173,25445.0
2020-10-15 13:00:00,325.22,325.53,324.95,325.41,32962.0,302.508,302.7964,302.2569,302.6848,32962.0
2020-10-15 13:10:00,325.45,326.28,325.37,325.92,39974.0,302.722,303.494,302.6476,303.1591,39974.0
2020-10-15 13:20:00,325.97,326.15,325.32,326.05,32306.0,303.2057,303.3731,302.6011,303.2801,32306.0
2020-10-15 13:30:00,326.01,326.28,325.62,326.0,27523.0,303.2429,303.494,302.8801,303.2336,27523.0
2020-10-15 13:40:00,326.01,326.35,325.15,325.56,27814.0,303.2429,303.5591,302.4429,302.8243,27814.0
2020-10-15 13:50:00,325.62,326.2,325.54,326.2,31894.0,302.8801,303.4196,302.8057,303.4196,31894.0
2020-10-15 14:00:00,326.17,326.97,326.14,326.24,40911.0,303.3917,304.1358,303.3638,303.4568,40911.0
2020-10-15 14:10:00,326.33,326.33,325.93,325.94,25170.0,303.5405,303.5405,303.1685,303.1778,25170.0
2020-10-15 14:20:00,326.01,326.6,325.93,326.45,43326.0,303.2429,303.7917,303.1685,303.6521,43326.0
2020-10-15 14:30:00,326.4,326.79,326.04,326.25,34033.0,303.6056,303.9684,303.2708,303.4661,34033.0
2020-10-15 14:40:00,326.28,326.28,325.8,325.99,23442.0,303.494,303.494,303.0475,303.2243,23442.0
2020-10-15 14:50:00,326.05,326.38,325.99,326.29,25679.0,303.2801,303.587,303.2243,303.5033,25679.0
2020-10-15 15:00:00,326.24,326.7,326.24,326.6,27213.0,303.4568,303.8847,303.4568,303.7917,27213.0
2020-10-15 15:10:00,326.69,326.74,326.38,326.63,43340.0,303.8754,303.9219,303.587,303.8196,43340.0
2020-10-15 15:20:00,326.57,326.71,325.39,325.48,30157.0,303.7638,303.894,302.6662,302.7499,30157.0
2020-10-15 15:30:00,325.5,325.93,325.09,325.38,50451.0,302.7685,303.1685,302.3871,302.6569,50451.0
2020-10-15 15:40:00,325.42,325.9,323.55,323.67,75283.0,302.6941,303.1405,300.9547,301.0663,75283.0
2020-10-15 15:50:00,323.87,324.95,323.23,324.52,257273.0,301.2523,302.2569,300.657,301.8569,257273.0
2020-10-16 09:30:00,325.46,327.65,324.73,325.21,268347.0,302.7313,304.7683,302.0523,302.4987,268347.0
2020-10-16 09:40:00,325.39,327.42,325.27,327.2,36258.0,302.6662,304.5544,302.5545,304.3498,36258.0
2020-10-16 09:50:00,327.07,328.98,326.83,328.77,55284.0,304.2288,306.0055,304.0056,305.8101,55284.0
2020-10-16 10:00:00,328.73,330.25,328.57,330.12,48284.0,305.7729,307.1868,305.6241,307.0658,48284.0
2020-10-16 10:10:00,330.05,330.9,329.81,330.69,39849.0,307.0007,307.7914,306.7775,307.596,39849.0
2020-10-16 10:20:00,330.73,331.74,330.05,331.74,40423.0,307.6332,308.5727,307.0007,308.5727,40423.0
2020-10-16 10:30:00,331.74,332.21,331.31,331.4,59008.0,308.5727,309.0099,308.1727,308.2565,59008.0
2020-10-16 10:40:00,331.5,332.13,331.03,331.91,31836.0,308.3495,308.9355,307.9123,308.7308,31836.0
2020-10-16 10:50:00,331.91,332.2,331.13,331.95,29746.0,308.7308,309.0006,308.0053,308.768,29746.0
2020-10-16 11:00:00,331.94,332.2,331.38,331.62,36270.0,308.7587,309.0006,308.2378,308.4611,36270.0
2020-10-16 11:10:00,331.6,331.68,330.31,331.15,34772.0,308.4425,308.5169,307.2426,308.0239,34772.0
2020-10-16 11:20:00,331.16,331.3,330.09,330.91,30843.0,308.0332,308.1634,307.0379,307.8007,30843.0
2020-10-16 11:30:00,330.82,331.2,330.02,330.11,19483.0,307.717,308.0704,306.9728,307.0565,19483.0
2020-10-16 11:40:00,330.17,330.83,330.01,330.79,24146.0,307.1123,307.7263,306.9635,307.689,24146.0
2020-10-16 11:50:00,330.79,331.93,330.72,331.93,37083.0,307.689,308.7494,307.6239,308.7494,37083.0
2020-10-16 12:00:00,331.93,332.13,330.93,331.95,24258.0,308.7494,308.9355,307.8193,308.768,24258.0
2020-10-16 12:10:00,331.99,332.14,331.41,331.63,43975.0,308.8052,308.9448,308.2658,308.4704,43975.0
2020-10-16 12:20:00,331.63,331.64,330.77,331.12,27585.0,308.4704,308.4797,307.6704,307.996,27585.0
2020-10-16 12:30:00,331.15,331.23,330.51,330.73,19992.0,308.0239,308.0983,307.4286,307.6332,19992.0
2020-10-16 12:40:00,330.67,331.01,330.55,330.6,14408.0,307.5774,307.8937,307.4658,307.5123,14408.0
2020-10-16 12:50:00,330.61,330.86,330.22,330.86,18272.0,307.5216,307.7542,307.1589,307.7542,18272.0
2020-10-16 13:00:00,330.77,330.92,330.13,330.21,17167.0,307.6704,307.81,307.0751,307.1496,17167.0
2020-10-16 13:10:00,330.21,330.92,329.78,330.75,18011.0,307.1496,307.81,306.7496,307.6518,18011.0
2020-10-16 13:20:00,330.75,330.92,330.37,330.9,15367.0,307.6518,307.81,307.2984,307.7914,15367.0
2020-10-16 13:30:00,330.91,331.3,330.74,330.82,21341.0,307.8007,308.1634,307.6425,307.717,21341.0
2020-10-16 13:40:00,330.86,331.16,330.42,331.08,23173.0,307.7542,308.0332,307.3449,307.9588,23173.0
2020-10-16 13:50:00,331.09,331.3,330.86,331.03,16180.0,307.9681,308.1634,307.7542,307.9123,16180.0
2020-10-16 14:00:00,331.07,331.16,330.63,330.95,16491.0,307.9495,308.0332,307.5402,307.8379,16491.0
2020-10-16 14:10:00,330.95,331.82,330.85,331.26,29740.0,307.8379,308.6471,307.7449,308.1262,29740.0
2020-10-16 14:20:00,331.29,331.46,331.01,331.25,19776.0,308.1541,308.3123,307.8937,308.1169,19776.0
2020-10-16 14:30:00,331.25,331.45,331.19,331.24,23548.0,308.1169,308.303,308.0611,308.1076,23548.0
2020-10-16 14:40:00,331.21,331.79,331.1,331.65,40410.0,308.0797,308.6192,307.9774,308.489,40410.0
2020-10-16 14:50:00,331.72,332.35,331.49,332.19,42152.0,308.5541,309.1401,308.3402,308.9913,42152.0
2020-10-16 15:00:00,332.15,332.16,331.2,331.26,22204.0,308.9541,308.9634,308.0704,308.1262,22204.0
2020-10-16 15:10:00,331.23,331.29,330.61,330.82,22739.0,308.0983,308.1541,307.5216,307.717,22739.0
2020-10-16 15:20:00,330.82,331.02,330.59,330.96,24237.0,307.717,307.903,307.503,307.8472,24237.0
2020-10-16 15:30:00,330.9,331.19,330.5,330.67,26824.0,307.7914,308.0611,307.4193,307.5774,26824.0
2020-10-16 15:40:00,330.59,330.92,329.97,330.25,51210.0,307.503,307.81,306.9263,307.1868,51210.0
2020-10-16 15:50:00,330.18,330.6,329.27,329.83,181930.0,307.1216,307.5123,306.2752,306.7961,181930.0
2020-10-19 09:30:00,328.54,330.17,328.2,329.36,87939.0,305.5962,307.1123,305.2799,306.3589,87939.0
2020-10-19 09:40:00,329.27,330.26,329.23,330.0,39384.0,306.2752,307.1961,306.238,306.9542,39384.0
2020-10-19 09:50:00,329.8,330.78,329.31,329.38,25624.0,306.7682,307.6797,306.3124,306.3775,25624.0
2020-10-19 10:00:00,329.38,329.39,327.55,327.81,29576.0,306.3775,306.3868,304.6753,304.9172,29576.0
2020-10-19 10:10:00,327.76,328.14,327.39,327.66,26489.0,304.8707,305.2241,304.5265,304.7776,26489.0
2020-10-19 10:20:00,327.51,328.91,327.5,328.91,17619.0,304.6381,305.9403,304.6288,305.9403,17619.0
2020-10-19 10:30:00,328.85,328.85,326.83,327.2,22671.0,305.8845,305.8845,304.0056,304.3498,22671.0
2020-10-19 10:40:00,327.17,327.63,326.78,326.94,15954.0,304.3219,304.7497,303.9591,304.1079,15954.0
2020-10-19 10:50:00,326.96,327.58,326.67,326.91,28321.0,304.1265,304.7032,303.8568,304.08,28321.0
2020-10-19 11:00:00,326.9,327.14,325.77,326.38,24905.0,304.0707,304.294,303.0196,303.587,24905.0
2020-10-19 11:10:00,326.3,326.96,326.01,326.51,30623.0,303.5126,304.1265,303.2429,303.7079,30623.0
2020-10-19 11:20:00,326.53,326.73,325.56,326.23,20638.0,303.7265,303.9126,302.8243,303.4475,20638.0
2020-10-19 11:30:00,326.39,326.77,326.04,326.56,14318.0,303.5963,303.9498,303.2708,303.7545,14318.0
2020-10-19 11:40:00,326.52,326.78,326.25,326.28,21146.0,303.7172,303.9591,303.4661,303.494,21146.0
2020-10-19 11:50:00,326.29,326.8,326.06,326.75,23242.0,303.5033,303.9777,303.2894,303.9312,23242.0
2020-10-19 12:00:00,326.72,326.76,325.85,326.4,27075.0,303.9033,303.9405,303.094,303.6056,27075.0
2020-10-19 12:10:00,326.39,326.88,326.01,326.82,16351.0,303.5963,304.0521,303.2429,303.9963,16351.0
2020-10-19 12:20:00,326.89,326.98,326.36,326.38,14347.0,304.0614,304.1451,303.5684,303.587,14347.0
2020-10-19 12:30:00,326.46,326.46,325.71,325.72,14107.0,303.6614,303.6614,302.9638,302.9731,14107.0
2020-10-19 12:40:00,325.79,325.92,325.06,325.06,17421.0,303.0382,303.1591,302.3592,302.3592,17421.0
2020-10-19 12:50:00,325.07,325.77,325.07,325.4,15959.0,302.3685,303.0196,302.3685,302.6755,15959.0
2020-10-19 13:00:00,325.32,325.63,325.09,325.54,19509.0,302.6011,302.8894,302.3871,302.8057,19509.0
2020-10-19 13:10:00,325.57,325.97,325.53,325.91,9556.0,302.8336,303.2057,302.7964,303.1498,9556.0
2020-10-19 13:20:00,325.93,326.06,325.72,325.9,9508.0,303.1685,303.2894,302.9731,303.1405,9508.0
2020-10-19 13:30:00,325.89,325.98,325.24,325.24,14158.0,303.1312,303.215,302.5266,302.5266,14158.0
2020-10-19 13:40:00,325.21,325.44,324.5,324.84,21596.0,302.4987,302.7127,301.8383,302.1546,21596.0
2020-10-19 13:50:00,324.8,324.95,324.42,324.66,18505.0,302.1174,302.2569,301.7639,301.9871,18505.0
2020-10-19 14:00:00,324.66,324.85,324.02,324.55,18421.0,301.9871,302.1639,301.3918,301.8848,18421.0
2020-10-19 14:10:00,324.63,325.21,324.59,324.81,19300.0,301.9592,302.4987,301.922,302.1267,19300.0
2020-10-19 14:20:00,324.76,325.16,324.64,325.13,15543.0,302.0802,302.4522,301.9685,302.4243,15543.0
2020-10-19 14:30:00,324.98,324.98,323.66,324.1,21943.0,302.2848,302.2848,301.057,301.4663,21943.0
2020-10-19 14:40:00,324.15,324.2,323.1,323.26,16355.0,301.5128,301.5593,300.5361,300.6849,16355.0
2020-10-19 14:50:00,323.22,323.73,322.78,322.97,23514.0,300.6477,301.1221,300.2384,300.4152,23514.0
2020-10-19 15:00:00,322.97,323.2,322.18,322.72,47330.0,300.4152,300.6291,299.6803,300.1826,47330.0
2020-10-19 15:10:00,322.71,322.8,322.07,322.25,39500.0,300.1733,300.257,299.578,299.7454,39500.0
2020-10-19 15:20:00,322.24,322.98,322.06,322.94,46230.0,299.7361,300.4245,299.5687,300.3873,46230.0
2020-10-19 15:30:00,323.0,324.27,322.99,324.09,39450.0,300.4431,301.6244,300.4338,301.4569,39450.0
2020-10-19 15:40:00,324.01,324.42,323.67,324.33,57809.0,301.3825,301.7639,301.0663,301.6802,57809.0
2020-10-19 15:50:00,324.28,324.37,323.08,324.26,163153.0,301.6337,301.7174,300.5175,301.6151,163153.0
2020-10-20 09:30:00,326.62,327.14,323.28,324.72,88810.0,303.8103,304.294,300.7035,302.043,88810.0
2020-10-20 09:40:00,324.48,325.81,324.48,324.9,38097.0,301.8197,303.0568,301.8197,302.2104,38097.0
2020-10-20 09:50:00,325.01,327.3,324.89,327.28,38013.0,302.3127,304.4428,302.2011,304.4242,38013.0
2020-10-20 10:00:00,327.13,327.75,326.96,327.37,45757.0,304.2846,304.8614,304.1265,304.5079,45757.0
2020-10-20 10:10:00,327.37,328.62,327.21,327.38,26151.0,304.5079,305.6706,304.3591,304.5172,26151.0
2020-10-20 10:20:00,327.5,327.57,326.67,326.85,32514.0,304.6288,304.6939,303.8568,304.0242,32514.0
2020-10-20 10:30:00,326.83,326.88,325.04,325.42,17996.0,304.0056,304.0521,302.3406,302.6941,17996.0
2020-10-20 10:40:00,325.62,326.57,325.54,326.12,17291.0,302.8801,303.7638,302.8057,303.3452,17291.0
2020-10-20 10:50:00,326.41,326.66,325.74,325.84,26325.0,303.6149,303.8475,302.9917,303.0847,26325.0
2020-10-20 11:00:00,325.8,326.16,325.3,326.02,38014.0,303.0475,303.3824,302.5824,303.2522,38014.0
2020-10-20 11:10:00,326.1,326.46,325.84,326.32,17235.0,303.3266,303.6614,303.0847,303.5312,17235.0
2020-10-20 11:20:00,326.29,326.78,325.87,326.1,13270.0,303.5033,303.9591,303.1126,303.3266,13270.0
2020-10-20 11:30:00,326.16,326.28,325.77,325.97,17315.0,303.3824,303.494,303.0196,303.2057,17315.0
2020-10-20 11:40:00,326.07,326.54,325.87,326.24,23691.0,303.2987,303.7359,303.1126,303.4568,23691.0
2020-10-20 11:50:00,326.18,326.51,326.18,326.33,7111.0,303.401,303.7079,303.401,303.5405,7111.0
2020-10-20 12:00:00,326.31,326.94,326.23,326.26,17711.0,303.5219,304.1079,303.4475,303.4754,17711.0
2020-10-20 12:10:00,326.26,326.45,326.01,326.19,18929.0,303.4754,303.6521,303.2429,303.4103,18929.0
2020-10-20 12:20:00,326.19,326.28,325.91,326.11,11031.0,303.4103,303.494,303.1498,303.3359,11031.0
2020-10-20 12:30:00,326.09,327.86,325.95,326.97,25381.0,303.3173,304.9637,303.1871,304.1358,25381.0
2020-10-20 12:40:00,326.83,327.18,326.35,326.41,11912.0,304.0056,304.3312,303.5591,303.6149,11912.0
2020-10-20 12:50:00,326.37,326.58,325.86,326.46,16976.0,303.5777,303.7731,303.1033,303.6614,16976.0
2020-10-20 13:00:00,326.41,326.82,326.24,326.35,11799.0,303.6149,303.9963,303.4568,303.5591,11799.0
2020-10-20 13:10:00,326.36,327.29,326.2,327.14,11786.0,303.5684,304.4335,303.4196,304.294,11786.0
2020-10-20 13:20:00,327.21,328.02,327.08,327.72,15804.0,304.3591,305.1125,304.2381,304.8334,15804.0
2020-10-20 13:30:00,327.7,328.0,327.56,327.71,13648.0,304.8148,305.0939,304.6846,304.8241,13648.0
2020-10-20 13:40:00,327.75,327.9,326.92,327.01,20675.0,304.8614,305.0009,304.0893,304.173,20675.0
2020-10-20 13:50:00,326.86,327.02,325.99,326.39,16461.0,304.0335,304.1823,303.2243,303.5963,16461.0
2020-10-20 14:00:00,326.38,326.57,325.71,326.19,32400.0,303.587,303.7638,302.9638,303.4103,32400.0
2020-10-20 14:10:00,326.16,326.62,326.16,326.5,20763.0,303.3824,303.8103,303.3824,303.6986,20763.0
2020-10-20 14:20:00,326.57,326.8,326.02,326.36,40391.0,303.7638,303.9777,303.2522,303.5684,40391.0
2020-10-20 14:30:00,326.41,326.73,325.94,326.17,11324.0,303.6149,303.9126,303.1778,303.3917,11324.0
2020-10-20 14:40:00,326.26,326.55,325.93,326.03,11198.0,303.4754,303.7452,303.1685,303.2615,11198.0
2020-10-20 14:50:00,325.99,325.99,325.44,325.68,15514.0,303.2243,303.2243,302.7127,302.9359,15514.0
2020-10-20 15:00:00,325.64,326.69,325.06,325.06,126115.0,302.8987,303.8754,302.3592,302.3592,126115.0
2020-10-20 15:10:00,325.1,325.1,323.64,324.35,40678.0,302.3964,302.3964,301.0384,301.6988,40678.0
2020-10-20 15:20:00,324.4,325.05,324.13,325.04,22732.0,301.7453,302.3499,301.4942,302.3406,22732.0
2020-10-20 15:30:00,324.93,324.93,323.51,324.08,29066.0,302.2383,302.2383,300.9175,301.4476,29066.0
2020-10-20 15:40:00,324.04,325.02,324.04,324.11,29166.0,301.4104,302.322,301.4104,301.4756,29166.0
2020-10-20 15:50:00,324.04,324.7,323.36,323.64,133404.0,301.4104,302.0243,300.7779,301.0384,133404.0
2020-10-21 09:30:00,323.41,324.85,322.42,324.41,65863.0,300.8244,302.1639,299.9036,301.7546,65863.0
2020-10-21 09:40:00,324.43,326.04,324.43,324.73,33428.0,301.7732,303.2708,301.7732,302.0523,33428.0
2020-10-21 09:50:00,324.61,326.43,324.61,326.31,37129.0,301.9406,303.6335,301.9406,303.5219,37129.0
2020-10-21 10:00:00,326.45,326.49,325.2,325.48,23968.0,303.6521,303.6893,302.4894,302.7499,23968.0
2020-10-21 10:10:00,325.48,325.87,325.03,325.19,21045.0,302.7499,303.1126,302.3313,302.4801,21045.0
2020-10-21 10:20:00,325.28,325.47,324.35,324.42,18013.0,302.5638,302.7406,301.6988,301.7639,18013.0
2020-10-21 10:30:00,324.26,324.71,323.96,324.23,19463.0,301.6151,302.0337,301.336,301.5872,19463.0
2020-10-21 10:40:00,324.19,324.81,324.13,324.2,16824.0,301.55,302.1267,301.4942,301.5593,16824.0
2020-10-21 10:50:00,324.17,324.5,323.45,323.52,31372.0,301.5314,301.8383,300.8616,300.9268,31372.0
2020-10-21 11:00:00,323.53,323.8,323.11,323.28,27809.0,300.9361,301.1872,300.5454,300.7035,27809.0
2020-10-21 11:10:00,323.3,323.3,322.18,322.63,32737.0,300.7221,300.7221,299.6803,300.0989,32737.0
2020-10-21 11:20:00,322.7,323.51,322.27,323.47,19808.0,300.164,300.9175,299.7641,300.8802,19808.0
2020-10-21 11:30:00,323.37,324.5,323.31,324.23,22599.0,300.7872,301.8383,300.7314,301.5872,22599.0
2020-10-21 11:40:00,324.17,324.76,324.08,324.41,31954.0,301.5314,302.0802,301.4476,301.7546,31954.0
2020-10-21 11:50:00,324.52,325.15,323.92,324.01,21952.0,301.8569,302.4429,301.2988,301.3825,21952.0
2020-10-21 12:00:00,324.03,324.44,323.65,324.38,19015.0,301.4011,301.7825,301.0477,301.7267,19015.0
2020-10-21 12:10:00,324.38,324.49,323.94,324.05,18053.0,301.7267,301.829,301.3174,301.4197,18053.0
2020-10-21 12:20:00,324.05,326.16,324.01,324.66,44847.0,301.4197,303.3824,301.3825,301.9871,44847.0
2020-10-21 12:30:00,324.63,324.85,323.62,323.95,13247.0,301.9592,302.1639,301.0198,301.3267,13247.0
2020-10-21 12:40:00,324.08,324.08,322.89,322.98,16828.0,301.4476,301.4476,300.3408,300.4245,16828.0
2020-10-21 12:50:00,322.88,323.51,322.87,323.22,13158.0,300.3315,300.9175,300.3221,300.6477,13158.0
2020-10-21 13:00:00,323.27,323.8,323.16,323.57,14648.0,300.6942,301.1872,300.5919,300.9733,14648.0
2020-10-21 13:10:00,323.43,324.2,323.42,324.16,15739.0,300.843,301.5593,300.8337,301.5221,15739.0
2020-10-21 13:20:00,324.08,324.33,323.73,324.17,17284.0,301.4476,301.6802,301.1221,301.5314,17284.0
2020-10-21 13:30:00,324.27,324.42,323.46,323.46,23851.0,301.6244,301.7639,300.8709,300.8709,23851.0
2020-10-21 13:40:00,323.5,323.8,323.27,323.7,15379.0,300.9082,301.1872,300.6942,301.0942,15379.0
2020-10-21 13:50:00,323.75,324.23,323.24,323.56,19513.0,301.1407,301.5872,300.6663,300.964,19513.0
2020-10-21 14:00:00,323.53,323.93,323.04,323.28,54862.0,300.9361,301.3081,300.4803,300.7035,54862.0
2020-10-21 14:10:00,323.13,324.08,323.07,323.94,16572.0,300.564,301.4476,300.5082,301.3174,16572.0
2020-10-21 14:20:00,323.97,324.54,323.71,324.26,26456.0,301.3453,301.8755,301.1035,301.6151,26456.0
2020-10-21 14:30:00,324.14,324.49,324.12,324.37,25463.0,301.5035,301.829,301.4849,301.7174,25463.0
2020-10-21 14:40:00,324.36,324.7,324.12,324.63,19633.0,301.7081,302.0243,301.4849,301.9592,19633.0
2020-10-21 14:50:00,324.67,324.81,324.31,324.74,25789.0,301.9964,302.1267,301.6616,302.0616,25789.0
2020-10-21 15:00:00,324.79,324.86,323.68,323.68,28865.0,302.1081,302.1732,301.0756,301.0756,28865.0
2020-10-21 15:10:00,323.69,323.9,323.16,323.67,19252.0,301.0849,301.2802,300.5919,301.0663,19252.0
2020-10-21 15:20:00,323.62,324.39,323.62,324.1,26042.0,301.0198,301.736,301.0198,301.4663,26042.0
2020-10-21 15:30:00,324.1,324.35,323.54,323.74,29600.0,301.4663,301.6988,300.9454,301.1314,29600.0
2020-10-21 15:40:00,323.69,323.78,323.1,323.28,60538.0,301.0849,301.1686,300.5361,300.7035,60538.0
2020-10-21 15:50:00,323.21,323.98,322.65,322.78,135518.0,300.6384,301.3546,300.1175,300.2384,135518.0
2020-10-22 09:30:00,322.32,325.19,322.32,324.3,57711.0,299.8106,302.4801,299.8106,301.6523,57711.0
2020-10-22 09:40:00,324.29,326.36,324.28,325.72,28543.0,301.643,303.5684,301.6337,302.9731,28543.0
2020-10-22 09:50:00,325.72,326.49,325.39,325.4,24917.0,302.9731,303.6893,302.6662,302.6755,24917.0
2020-10-22 10:00:00,325.21,325.4,324.38,324.66,24297.0,302.4987,302.6755,301.7267,301.9871,24297.0
2020-10-22 10:10:00,324.67,324.83,323.5,323.64,21529.0,301.9964,302.1453,300.9082,301.0384,21529.0
2020-10-22 10:20:00,323.8,324.37,323.17,323.62,12302.0,301.1872,301.7174,300.6012,301.0198,12302.0
2020-10-22 10:30:00,323.63,323.9,322.7,322.96,16896.0,301.0291,301.2802,300.164,300.4059,16896.0
2020-10-22 10:40:00,322.97,322.99,322.25,322.93,14336.0,300.4152,300.4338,299.7454,300.378,14336.0
2020-10-22 10:50:00,323.0,324.79,322.69,324.44,25511.0,300.4431,302.1081,300.1547,301.7825,25511.0
2020-10-22 11:00:00,324.5,325.11,324.21,324.41,15370.0,301.8383,302.4057,301.5686,301.7546,15370.0
2020-10-22 11:10:00,324.49,325.55,324.25,325.09,14725.0,301.829,302.815,301.6058,302.3871,14725.0
2020-10-22 11:20:00,325.02,325.43,324.95,325.38,24611.0,302.322,302.7034,302.2569,302.6569,24611.0
2020-10-22 11:30:00,325.48,325.55,324.3,324.7,38976.0,302.7499,302.815,301.6523,302.0243,38976.0
2020-10-22 11:40:00,324.76,325.41,324.67,325.28,21217.0,302.0802,302.6848,301.9964,302.5638,21217.0
2020-10-22 11:50:00,325.36,325.42,324.3,325.19,27982.0,302.6383,302.6941,301.6523,302.4801,27982.0
2020-10-22 12:00:00,325.24,325.46,324.7,324.9,44505.0,302.5266,302.7313,302.0243,302.2104,44505.0
2020-10-22 12:10:00,324.99,325.62,324.76,325.38,16011.0,302.2941,302.8801,302.0802,302.6569,16011.0
2020-10-22 12:20:00,325.33,325.77,325.3,325.59,15716.0,302.6104,303.0196,302.5824,302.8522,15716.0
2020-10-22 12:30:00,325.5,325.72,325.28,325.35,14534.0,302.7685,302.9731,302.5638,302.629,14534.0
2020-10-22 12:40:00,325.38,325.58,324.66,325.58,11158.0,302.6569,302.8429,301.9871,302.8429,11158.0
2020-10-22 12:50:00,325.5,325.96,325.36,325.83,12543.0,302.7685,303.1964,302.6383,303.0754,12543.0
2020-10-22 13:00:00,325.83,326.11,325.46,325.98,11329.0,303.0754,303.3359,302.7313,303.215,11329.0
2020-10-22 13:10:00,325.92,326.58,325.77,326.16,25729.0,303.1591,303.7731,303.0196,303.3824,25729.0
2020-10-22 13:20:00,326.18,326.39,325.93,326.12,22583.0,303.401,303.5963,303.1685,303.3452,22583.0
2020-10-22 13:30:00,326.17,326.37,325.93,326.18,8294.0,303.3917,303.5777,303.1685,303.401,8294.0
2020-10-22 13:40:00,326.15,326.35,325.81,326.31,10731.0,303.3731,303.5591,303.0568,303.5219,10731.0
2020-10-22 13:50:00,326.39,327.17,326.17,327.1,30188.0,303.5963,304.3219,303.3917,304.2567,30188.0
2020-10-22 14:00:00,327.25,327.57,326.9,327.38,30657.0,304.3963,304.6939,304.0707,304.5172,30657.0
2020-10-22 14:10:00,327.38,328.06,327.19,327.69,28154.0,304.5172,305.1497,304.3405,304.8055,28154.0
2020-10-22 14:20:00,327.77,327.99,327.27,327.53,12194.0,304.88,305.0846,304.4149,304.6567,12194.0
2020-10-22 14:30:00,327.51,327.57,326.89,326.98,25532.0,304.6381,304.6939,304.0614,304.1451,25532.0
2020-10-22 14:40:00,327.0,327.39,327.0,327.39,23817.0,304.1637,304.5265,304.1637,304.5265,23817.0
2020-10-22 14:50:00,327.4,327.74,327.05,327.23,23283.0,304.5358,304.852,304.2102,304.3777,23283.0
2020-10-22 15:00:00,327.25,327.25,326.37,326.43,32716.0,304.3963,304.3963,303.5777,303.6335,32716.0
2020-10-22 15:10:00,326.46,326.67,326.34,326.59,21458.0,303.6614,303.8568,303.5498,303.7824,21458.0
2020-10-22 15:20:00,326.59,326.66,326.1,326.27,24705.0,303.7824,303.8475,303.3266,303.4847,24705.0
2020-10-22 15:30:00,326.29,326.5,326.08,326.16,37073.0,303.5033,303.6986,303.308,303.3824,37073.0
2020-10-22 15:40:00,326.12,326.41,325.98,326.07,52139.0,303.3452,303.6149,303.215,303.2987,52139.0
2020-10-22 15:50:00,326.17,326.63,325.74,325.74,175903.0,303.3917,303.8196,302.9917,302.9917,175903.0
2020-10-23 09:30:00,329.16,332.76,328.13,332.5,122475.0,306.1729,309.5215,305.2148,309.2796,122475.0
2020-10-23 09:40:00,332.38,334.89,332.35,334.4,167201.0,309.168,311.5027,309.1401,311.0469,167201.0
2020-10-23 09:50:00,334.41,335.65,333.94,334.09,95878.0,311.0562,312.2096,310.6191,310.7586,95878.0
2020-10-23 10:00:00,334.03,334.58,332.79,333.32,70001.0,310.7028,311.2144,309.5494,310.0424,70001.0
2020-10-23 10:10:00,333.28,333.91,332.72,333.24,51559.0,310.0052,310.5912,309.4843,309.968,51559.0
2020-10-23 10:20:00,333.25,333.93,332.12,333.59,69303.0,309.9773,310.6098,308.9262,310.2935,69303.0
2020-10-23 10:30:00,333.52,333.89,332.24,332.91,45747.0,310.2284,310.5726,309.0378,309.661,45747.0
2020-10-23 10:40:00,332.85,333.37,332.09,332.91,42247.0,309.6052,310.0889,308.8983,309.661,42247.0
2020-10-23 10:50:00,333.04,333.29,332.37,332.85,18086.0,309.7819,310.0145,309.1587,309.6052,18086.0
2020-10-23 11:00:00,332.84,333.38,332.49,332.94,29361.0,309.5959,310.0982,309.2703,309.6889,29361.0
2020-10-23 11:10:00,332.99,333.38,332.6,332.77,15269.0,309.7354,310.0982,309.3726,309.5308,15269.0
2020-10-23 11:20:00,332.92,333.0,331.13,331.45,20130.0,309.6703,309.7447,308.0053,308.303,20130.0
2020-10-23 11:30:00,331.43,331.73,330.77,331.27,16379.0,308.2844,308.5634,307.6704,308.1355,16379.0
2020-10-23 11:40:00,331.13,331.37,330.58,330.89,24248.0,308.0053,308.2285,307.4937,307.7821,24248.0
2020-10-23 11:50:00,330.9,331.13,330.63,330.76,13666.0,307.7914,308.0053,307.5402,307.6611,13666.0
2020-10-23 12:00:00,330.73,330.86,330.1,330.36,16197.0,307.6332,307.7542,307.0472,307.2891,16197.0
2020-10-23 12:10:00,330.32,330.43,329.03,329.59,22414.0,307.2519,307.3542,306.052,306.5729,22414.0
2020-10-23 12:20:00,329.42,329.57,328.97,329.31,15557.0,306.4147,306.5542,305.9962,306.3124,15557.0
2020-10-23 12:30:00,329.32,329.83,329.2,329.63,29859.0,306.3217,306.7961,306.2101,306.6101,29859.0
2020-10-23 12:40:00,329.64,329.96,329.31,329.46,21905.0,306.6194,306.917,306.3124,306.4519,21905.0
2020-10-23 12:50:00,329.46,329.67,328.77,329.1,19835.0,306.4519,306.6473,305.8101,306.1171,19835.0
2020-10-23 13:00:00,328.97,329.74,328.85,329.64,13400.0,305.9962,306.7124,305.8845,306.6194,13400.0
2020-10-23 13:10:00,329.62,329.88,329.54,329.67,13876.0,306.6008,306.8426,306.5263,306.6473,13876.0
2020-10-23 13:20:00,329.55,329.85,329.45,329.69,8966.0,306.5356,306.8147,306.4426,306.6659,8966.0
2020-10-23 13:30:00,329.77,330.33,329.74,330.05,14815.0,306.7403,307.2612,306.7124,307.0007,14815.0
2020-10-23 13:40:00,329.81,330.01,329.33,329.33,18812.0,306.7775,306.9635,306.331,306.331,18812.0
2020-10-23 13:50:00,329.29,329.42,328.86,329.38,11212.0,306.2938,306.4147,305.8938,306.3775,11212.0
2020-10-23 14:00:00,329.28,329.66,329.0,329.59,19329.0,306.2845,306.638,306.0241,306.5729,19329.0
2020-10-23 14:10:00,329.58,329.9,329.35,329.66,17945.0,306.5636,306.8612,306.3496,306.638,17945.0
2020-10-23 14:20:00,329.61,330.02,329.54,329.96,15678.0,306.5915,306.9728,306.5263,306.917,15678.0
2020-10-23 14:30:00,329.98,330.12,329.77,329.86,15985.0,306.9356,307.0658,306.7403,306.824,15985.0
2020-10-23 14:40:00,329.89,329.92,329.36,329.77,15925.0,306.8519,306.8798,306.3589,306.7403,15925.0
2020-10-23 14:50:00,329.66,329.78,329.37,329.45,15337.0,306.638,306.7496,306.3682,306.4426,15337.0
2020-10-23 15:00:00,329.51,330.06,329.46,330.01,20380.0,306.4984,307.01,306.4519,306.9635,20380.0
2020-10-23 15:10:00,330.03,330.66,329.77,330.0,22174.0,306.9821,307.5681,306.7403,306.9542,22174.0
2020-10-23 15:20:00,330.04,330.42,329.88,330.25,30086.0,306.9914,307.3449,306.8426,307.1868,30086.0
2020-10-23 15:30:00,330.28,330.38,330.0,330.13,36547.0,307.2147,307.3077,306.9542,307.0751,36547.0
2020-10-23 15:40:00,330.12,330.59,329.55,330.38,63116.0,307.0658,307.503,306.5356,307.3077,63116.0
2020-10-23 15:50:00,330.2,330.74,329.94,330.73,98461.0,307.1403,307.6425,306.8984,307.6332,98461.0
2020-10-26 09:30:00,326.32,327.75,326.0,327.03,68931.0,303.5312,304.8614,303.2336,304.1916,68931.0
2020-10-26 09:40:00,327.06,327.3,326.15,326.3,21586.0,304.2195,304.4428,303.3731,303.5126,21586.0
2020-10-26 09:50:00,326.21,326.91,325.78,326.85,19128.0,303.4289,304.08,303.0289,304.0242,19128.0
2020-10-26 10:00:00,326.67,326.69,325.35,325.6,24240.0,303.8568,303.8754,302.629,302.8615,24240.0
2020-10-26 10:10:00,325.84,326.88,325.73,326.32,15887.0,303.0847,304.0521,302.9824,303.5312,15887.0
2020-10-26 10:20:00,326.48,326.71,325.82,326.02,15036.0,303.68,303.894,303.0661,303.2522,15036.0
2020-10-26 10:30:00,325.84,325.86,324.56,324.96,30579.0,303.0847,303.1033,301.8941,302.2662,30579.0
2020-10-26 10:40:00,324.9,325.07,323.48,323.7,22916.0,302.2104,302.3685,300.8895,301.0942,22916.0
2020-10-26 10:50:00,323.75,323.78,323.14,323.16,29607.0,301.1407,301.1686,300.5733,300.5919,29607.0
2020-10-26 11:00:00,323.18,323.18,322.1,322.39,22892.0,300.6105,300.6105,299.6059,299.8757,22892.0
2020-10-26 11:10:00,322.49,323.17,321.78,321.78,28598.0,299.9687,300.6012,299.3083,299.3083,28598.0
2020-10-26 11:20:00,321.65,322.61,321.35,322.56,32003.0,299.1873,300.0803,298.9083,300.0338,32003.0
2020-10-26 11:30:00,322.68,322.74,321.91,322.52,24733.0,300.1454,300.2012,299.4292,299.9966,24733.0
2020-10-26 11:40:00,322.39,322.98,321.81,322.54,20088.0,299.8757,300.4245,299.3362,300.0152,20088.0
2020-10-26 11:50:00,322.47,322.62,321.28,321.46,33484.0,299.9501,300.0896,298.8432,299.0106,33484.0
2020-10-26 12:00:00,321.32,321.59,321.02,321.03,15270.0,298.8804,299.1315,298.6013,298.6106,15270.0
2020-10-26 12:10:00,321.11,321.46,320.9,321.22,24468.0,298.6851,299.0106,298.4897,298.7874,24468.0
2020-10-26 12:20:00,321.37,322.0,321.13,321.8,20371.0,298.9269,299.5129,298.7037,299.3269,20371.0
2020-10-26 12:30:00,321.73,321.76,320.02,320.1,30258.0,299.2618,299.2897,297.6712,297.7456,30258.0
2020-10-26 12:40:00,320.04,320.45,319.7,320.05,21581.0,297.6898,298.0712,297.3735,297.6991,21581.0
2020-10-26 12:50:00,320.07,320.07,319.43,319.76,22846.0,297.7177,297.7177,297.1224,297.4293,22846.0
2020-10-26 13:00:00,319.74,319.95,319.44,319.76,35889.0,297.4107,297.6061,297.1317,297.4293,35889.0
2020-10-26 13:10:00,319.86,319.99,319.13,319.13,30037.0,297.5224,297.6433,296.8433,296.8433,30037.0
2020-10-26 13:20:00,319.22,319.54,318.89,319.33,39559.0,296.927,297.2247,296.6201,297.0294,39559.0
2020-10-26 13:30:00,319.33,319.6,318.53,319.58,38842.0,297.0294,297.2805,296.2852,297.2619,38842.0
2020-10-26 13:40:00,319.64,320.59,319.57,320.58,32047.0,297.3177,298.2014,297.2526,298.1921,32047.0
2020-10-26 13:50:00,320.55,321.52,320.47,321.43,29487.0,298.1642,299.0664,298.0898,298.9827,29487.0
2020-10-26 14:00:00,321.39,322.34,320.94,322.23,39179.0,298.9455,299.8292,298.5269,299.7268,39179.0
2020-10-26 14:10:00,322.35,322.47,321.84,322.32,29322.0,299.8385,299.9501,299.3641,299.8106,29322.0
2020-10-26 14:20:00,322.19,323.25,321.86,323.11,27501.0,299.6896,300.6756,299.3827,300.5454,27501.0
2020-10-26 14:30:00,323.13,323.28,322.27,322.39,42050.0,300.564,300.7035,299.7641,299.8757,42050.0
2020-10-26 14:40:00,322.31,322.71,321.79,321.81,20187.0,299.8013,300.1733,299.3176,299.3362,20187.0
2020-10-26 14:50:00,321.91,322.76,321.91,322.23,18878.0,299.4292,300.2198,299.4292,299.7268,18878.0
2020-10-26 15:00:00,322.27,322.87,321.78,322.33,31597.0,299.7641,300.3221,299.3083,299.8199,31597.0
2020-10-26 15:10:00,322.17,322.32,321.28,321.28,27276.0,299.671,299.8106,298.8432,298.8432,27276.0
2020-10-26 15:20:00,321.28,322.32,321.28,322.08,24590.0,298.8432,299.8106,298.8432,299.5873,24590.0
2020-10-26 15:30:00,322.1,322.71,321.67,322.17,51712.0,299.6059,300.1733,299.206,299.671,51712.0
2020-10-26 15:40:00,322.21,322.49,321.02,321.12,61316.0,299.7082,299.9687,298.6013,298.6944,61316.0
2020-10-26 15:50:00,321.13,323.35,321.04,322.85,159997.0,298.7037,300.7686,298.6199,300.3035,159997.0
2020-10-27 09:30:00,323.06,323.5,321.24,321.46,44870.0,300.4989,300.9082,298.806,299.0106,44870.0
2020-10-27 09:40:00,320.8,322.35,320.34,322.35,27752.0,298.3967,299.8385,297.9688,299.8385,27752.0
2020-10-27 09:50:00,322.16,322.86,321.07,322.71,22856.0,299.6617,300.3128,298.6479,300.1733,22856.0
2020-10-27 10:00:00,322.61,323.34,321.67,323.34,25667.0,300.0803,300.7593,299.206,300.7593,25667.0
2020-10-27 10:10:00,323.16,323.33,321.2,321.21,15301.0,300.5919,300.75,298.7688,298.7781,15301.0
2020-10-27 10:20:00,321.28,321.68,320.66,320.87,18334.0,298.8432,299.2153,298.2665,298.4618,18334.0
2020-10-27 10:30:00,320.65,321.9,320.65,321.38,30209.0,298.2572,299.4199,298.2572,298.9362,30209.0
2020-10-27 10:40:00,321.25,321.53,320.61,321.16,11325.0,298.8153,299.0757,298.22,298.7316,11325.0
2020-10-27 10:50:00,321.17,321.59,320.7,321.35,30193.0,298.7409,299.1315,298.3037,298.9083,30193.0
2020-10-27 11:00:00,321.41,321.65,321.12,321.65,17551.0,298.9641,299.1873,298.6944,299.1873,17551.0
2020-10-27 11:10:00,321.71,322.1,321.22,321.29,15575.0,299.2432,299.6059,298.7874,298.8525,15575.0
2020-10-27 11:20:00,321.33,321.47,320.6,320.6,23534.0,298.8897,299.0199,298.2107,298.2107,23534.0
2020-10-27 11:30:00,320.53,320.61,319.83,320.41,33868.0,298.1456,298.22,297.4944,298.0339,33868.0
2020-10-27 11:40:00,320.54,320.97,320.26,320.97,39619.0,298.1549,298.5548,297.8944,298.5548,39619.0
2020-10-27 11:50:00,320.98,321.65,320.91,321.44,61485.0,298.5641,299.1873,298.499,298.992,61485.0
2020-10-27 12:00:00,321.45,322.21,321.25,321.73,24883.0,299.0013,299.7082,298.8153,299.2618,24883.0
2020-10-27 12:10:00,321.74,321.88,321.15,321.39,19772.0,299.2711,299.4013,298.7223,298.9455,19772.0
2020-10-27 12:20:00,321.38,321.69,320.95,320.99,22471.0,298.9362,299.2246,298.5362,298.5734,22471.0
2020-10-27 12:30:00,320.8,320.85,319.97,320.23,18258.0,298.3967,298.4432,297.6247,297.8665,18258.0
2020-10-27 12:40:00,320.29,320.34,319.8,320.13,15649.0,297.9223,297.9688,297.4665,297.7735,15649.0
2020-10-27 12:50:00,320.12,320.42,319.73,320.42,21677.0,297.7642,298.0432,297.4014,298.0432,21677.0
2020-10-27 13:00:00,320.35,320.42,320.09,320.21,31710.0,297.9781,298.0432,297.7363,297.8479,31710.0
2020-10-27 13:10:00,320.21,320.31,319.82,319.93,55328.0,297.8479,297.9409,297.4851,297.5875,55328.0
2020-10-27 13:20:00,319.95,320.98,319.43,320.91,87183.0,297.6061,298.5641,297.1224,298.499,87183.0
2020-10-27 13:30:00,320.92,321.98,320.92,321.71,16557.0,298.5083,299.4943,298.5083,299.2432,16557.0
2020-10-27 13:40:00,321.82,322.06,321.07,321.59,34881.0,299.3455,299.5687,298.6479,299.1315,34881.0
2020-10-27 13:50:00,321.62,321.9,321.25,321.82,9132.0,299.1594,299.4199,298.8153,299.3455,9132.0
2020-10-27 14:00:00,321.75,322.24,321.38,321.91,70816.0,299.2804,299.7361,298.9362,299.4292,70816.0
2020-10-27 14:10:00,321.91,322.02,320.92,320.98,14546.0,299.4292,299.5315,298.5083,298.5641,14546.0
2020-10-27 14:20:00,320.91,321.16,320.66,320.81,19498.0,298.499,298.7316,298.2665,298.406,19498.0
2020-10-27 14:30:00,320.91,321.76,320.84,321.21,23087.0,298.499,299.2897,298.4339,298.7781,23087.0
2020-10-27 14:40:00,321.24,322.05,320.75,321.96,35185.0,298.806,299.5594,298.3502,299.4757,35185.0
2020-10-27 14:50:00,321.85,322.13,321.18,321.34,14480.0,299.3734,299.6338,298.7502,298.899,14480.0
2020-10-27 15:00:00,321.43,321.75,320.76,321.24,20515.0,298.9827,299.2804,298.3595,298.806,20515.0
2020-10-27 15:10:00,321.34,321.85,321.26,321.75,14794.0,298.899,299.3734,298.8246,299.2804,14794.0
2020-10-27 15:20:00,321.87,322.24,321.58,321.67,17214.0,299.392,299.7361,299.1222,299.206,17214.0
2020-10-27 15:30:00,321.63,322.11,321.56,322.11,17045.0,299.1687,299.6152,299.1036,299.6152,17045.0
2020-10-27 15:40:00,322.11,322.57,321.39,321.55,36217.0,299.6152,300.0431,298.9455,299.0943,36217.0
2020-10-27 15:50:00,321.55,321.55,320.32,320.53,156453.0,299.0943,299.0943,297.9502,298.1456,156453.0
2020-10-28 09:30:00,313.33,315.49,312.71,314.85,94919.0,291.4484,293.4575,290.8717,292.8622,94919.0
2020-10-28 09:40:00,314.87,317.81,314.52,314.53,20640.0,292.8808,295.6155,292.5553,292.5646,20640.0
2020-10-28 09:50:00,314.53,315.16,312.7,313.18,39163.0,292.5646,293.1506,290.8624,291.3089,39163.0
2020-10-28 10:00:00,313.06,314.31,312.22,313.39,37608.0,291.1972,292.3599,290.4159,291.5042,37608.0
2020-10-28 10:10:00,313.26,313.64,312.02,312.36,35873.0,291.3833,291.7367,290.2299,290.5461,35873.0
2020-10-28 10:20:00,312.67,312.75,311.0,311.47,62946.0,290.8345,290.9089,289.2811,289.7183,62946.0
2020-10-28 10:30:00,311.67,312.93,311.3,312.48,25875.0,289.9043,291.0763,289.5601,290.6577,25875.0
2020-10-28 10:40:00,312.4,312.8,311.48,311.74,33252.0,290.5833,290.9554,289.7276,289.9694,33252.0
2020-10-28 10:50:00,311.67,311.82,310.18,311.0,44565.0,289.9043,290.0438,288.5184,289.2811,44565.0
2020-10-28 11:00:00,310.94,312.06,309.91,311.33,40948.0,289.2253,290.2671,288.2672,289.5881,40948.0
2020-10-28 11:10:00,311.21,311.73,310.07,311.32,87288.0,289.4764,289.9601,288.416,289.5788,87288.0
2020-10-28 11:20:00,311.36,311.64,309.14,309.74,36201.0,289.616,289.8764,287.551,288.1091,36201.0
2020-10-28 11:30:00,309.81,310.4,309.09,310.03,23925.0,288.1742,288.723,287.5045,288.3788,23925.0
2020-10-28 11:40:00,309.97,311.1,309.8,310.59,18651.0,288.323,289.3741,288.1649,288.8997,18651.0
2020-10-28 11:50:00,310.69,311.6,310.3,311.44,46531.0,288.9927,289.8392,288.63,289.6904,46531.0
2020-10-28 12:00:00,311.42,312.22,311.34,311.76,25731.0,289.6718,290.4159,289.5974,289.988,25731.0
2020-10-28 12:10:00,311.58,312.04,311.13,311.76,69615.0,289.8206,290.2485,289.402,289.988,69615.0
2020-10-28 12:20:00,311.81,311.82,311.08,311.35,48934.0,290.0345,290.0438,289.3555,289.6067,48934.0
2020-10-28 12:30:00,311.24,311.43,310.2,310.45,23570.0,289.5043,289.6811,288.537,288.7695,23570.0
2020-10-28 12:40:00,310.51,310.55,309.35,309.35,26900.0,288.8253,288.8625,287.7463,287.7463,26900.0
2020-10-28 12:50:00,309.4,309.95,309.11,309.43,24903.0,287.7928,288.3044,287.5231,287.8207,24903.0
2020-10-28 13:00:00,309.28,309.62,308.7,309.13,29840.0,287.6812,287.9975,287.1417,287.5417,29840.0
2020-10-28 13:10:00,309.02,309.17,308.25,309.15,37421.0,287.4394,287.5789,286.7231,287.5603,37421.0
2020-10-28 13:20:00,308.96,310.05,308.6,310.02,51643.0,287.3836,288.3974,287.0487,288.3695,51643.0
2020-10-28 13:30:00,310.12,311.13,309.91,310.72,32692.0,288.4626,289.402,288.2672,289.0207,32692.0
2020-10-28 13:40:00,310.72,310.77,309.79,309.8,28818.0,289.0207,289.0672,288.1556,288.1649,28818.0
2020-10-28 13:50:00,309.55,309.79,308.75,309.45,45482.0,287.9324,288.1556,287.1882,287.8393,45482.0
2020-10-28 14:00:00,309.26,309.27,308.43,309.0,47797.0,287.6626,287.6719,286.8906,287.4208,47797.0
2020-10-28 14:10:00,308.93,309.0,308.12,308.12,62685.0,287.3557,287.4208,286.6022,286.6022,62685.0
2020-10-28 14:20:00,308.33,310.0,308.21,309.81,24877.0,286.7976,288.3509,286.6859,288.1742,24877.0
2020-10-28 14:30:00,309.67,309.92,309.16,309.47,33836.0,288.044,288.2765,287.5696,287.8579,33836.0
2020-10-28 14:40:00,309.4,309.67,308.8,309.54,47174.0,287.7928,288.044,287.2347,287.9231,47174.0
2020-10-28 14:50:00,309.57,309.95,308.35,309.69,56239.0,287.951,288.3044,286.8162,288.0626,56239.0
2020-10-28 15:00:00,309.7,309.77,309.07,309.5,24527.0,288.0719,288.137,287.4859,287.8859,24527.0
2020-10-28 15:10:00,309.43,309.79,308.89,308.89,34957.0,287.8207,288.1556,287.3185,287.3185,34957.0
2020-10-28 15:20:00,308.98,310.34,308.71,309.87,39198.0,287.4022,288.6672,287.151,288.23,39198.0
2020-10-28 15:30:00,309.94,310.75,309.43,309.54,73548.0,288.2951,289.0486,287.8207,287.9231,73548.0
2020-10-28 15:40:00,309.61,310.08,308.81,309.5,81017.0,287.9882,288.4253,287.244,287.8859,81017.0
2020-10-28 15:50:00,309.44,309.74,307.44,308.15,285148.0,287.83,288.1091,285.9697,286.6301,285148.0
2020-10-29 09:30:00,306.59,309.48,304.65,304.66,88864.0,285.1791,287.8672,283.3746,283.3839,88864.0
2020-10-29 09:40:00,304.59,304.77,303.07,303.63,62643.0,283.3187,283.4862,281.9049,282.4258,62643.0
2020-10-29 09:50:00,303.34,305.4,303.26,304.25,58429.0,282.156,284.0722,282.0816,283.0025,58429.0
2020-10-29 10:00:00,304.35,305.5,303.4,304.54,80611.0,283.0955,284.1652,282.2118,283.2722,80611.0
2020-10-29 10:10:00,304.73,305.38,303.17,303.99,60272.0,283.449,284.0536,281.9979,282.7606,60272.0
2020-10-29 10:20:00,304.27,304.79,302.6,303.18,61837.0,283.0211,283.5048,281.4677,282.0072,61837.0
2020-10-29 10:30:00,303.3,304.04,302.74,303.49,39362.0,282.1188,282.8072,281.5979,282.2956,39362.0
2020-10-29 10:40:00,303.81,304.46,303.04,304.34,62550.0,282.5932,283.1978,281.877,283.0862,62550.0
2020-10-29 10:50:00,304.47,304.64,303.17,303.56,41984.0,283.2071,283.3653,281.9979,282.3607,41984.0
2020-10-29 11:00:00,303.75,303.75,302.47,303.02,26789.0,282.5374,282.5374,281.3468,281.8584,26789.0
2020-10-29 11:10:00,302.99,303.92,302.87,303.67,22237.0,281.8305,282.6955,281.7189,282.463,22237.0
2020-10-29 11:20:00,303.65,304.14,302.92,302.92,40711.0,282.4444,282.9002,281.7654,281.7654,40711.0
2020-10-29 11:30:00,302.98,303.54,302.73,303.31,30350.0,281.8212,282.3421,281.5886,282.1281,30350.0
2020-10-29 11:40:00,303.25,303.43,302.1,302.25,36120.0,282.0723,282.2398,281.0026,281.1422,36120.0
2020-10-29 11:50:00,302.25,303.29,302.16,302.73,42604.0,281.1422,282.1095,281.0584,281.5886,42604.0
2020-10-29 12:00:00,302.91,303.0,301.5,301.58,39313.0,281.7561,281.8398,280.4445,280.519,39313.0
2020-10-29 12:10:00,301.51,303.04,301.46,303.0,33902.0,280.4538,281.877,280.4073,281.8398,33902.0
2020-10-29 12:20:00,303.0,303.05,302.21,302.27,31199.0,281.8398,281.8863,281.105,281.1608,31199.0
2020-10-29 12:30:00,302.31,304.23,302.29,303.65,54123.0,281.198,282.9839,281.1794,282.4444,54123.0
2020-10-29 12:40:00,303.72,304.16,303.39,303.5,25020.0,282.5095,282.9188,282.2025,282.3049,25020.0
2020-10-29 12:50:00,303.68,303.99,303.25,303.4,16218.0,282.4723,282.7606,282.0723,282.2118,16218.0
2020-10-29 13:00:00,303.53,303.96,303.17,303.26,17776.0,282.3328,282.7327,281.9979,282.0816,17776.0
2020-10-29 13:10:00,303.33,303.68,302.8,303.04,20757.0,282.1467,282.4723,281.6538,281.877,20757.0
2020-10-29 13:20:00,303.09,304.86,303.09,304.79,22191.0,281.9235,283.5699,281.9235,283.5048,22191.0
2020-10-29 13:30:00,304.7,306.2,304.7,306.2,22121.0,283.4211,284.8163,283.4211,284.8163,22121.0
2020-10-29 13:40:00,306.25,306.67,305.96,306.21,29183.0,284.8628,285.2535,284.5931,284.8256,29183.0
2020-10-29 13:50:00,306.26,307.28,306.26,306.78,24501.0,284.8721,285.8209,284.8721,285.3558,24501.0
2020-10-29 14:00:00,306.83,307.95,306.6,307.69,39899.0,285.4023,286.4441,285.1884,286.2023,39899.0
2020-10-29 14:10:00,307.88,308.32,307.61,308.14,38655.0,286.379,286.7883,286.1278,286.6208,38655.0
2020-10-29 14:20:00,307.96,308.46,307.16,307.2,47683.0,286.4534,286.9185,285.7093,285.7465,47683.0
2020-10-29 14:30:00,307.13,308.08,306.97,307.15,35024.0,285.6814,286.565,285.5325,285.7,35024.0
2020-10-29 14:40:00,307.2,307.65,306.15,306.23,33002.0,285.7465,286.165,284.7698,284.8442,33002.0
2020-10-29 14:50:00,306.2,306.69,306.02,306.4,55770.0,284.8163,285.2721,284.6489,285.0023,55770.0
2020-10-29 15:00:00,306.46,306.85,306.04,306.3,34315.0,285.0582,285.4209,284.6675,284.9093,34315.0
2020-10-29 15:10:00,306.29,306.39,304.77,305.59,39878.0,284.9,284.993,283.4862,284.2489,39878.0
2020-10-29 15:20:00,305.52,306.21,305.28,305.65,30345.0,284.1838,284.8256,283.9606,284.3047,30345.0
2020-10-29 15:30:00,305.75,306.27,305.53,305.94,49593.0,284.3977,284.8814,284.1931,284.5745,49593.0
2020-10-29 15:40:00,305.94,306.35,305.51,306.17,64438.0,284.5745,284.9558,284.1745,284.7884,64438.0
2020-10-29 15:50:00,306.15,306.27,303.51,303.52,238523.0,284.7698,284.8814,282.3142,282.3235,238523.0
2020-10-30 09:30:00,303.23,306.3,302.99,304.96,71201.0,282.0537,284.9093,281.8305,283.6629,71201.0
2020-10-30 09:40:00,305.15,305.4,303.33,303.8,64050.0,283.8396,284.0722,282.1467,282.5839,64050.0
2020-10-30 09:50:00,303.55,304.34,302.52,303.67,44676.0,282.3514,283.0862,281.3933,282.463,44676.0
2020-10-30 10:00:00,303.29,306.03,303.11,305.41,59724.0,282.1095,284.6582,281.9421,284.0815,59724.0
2020-10-30 10:10:00,305.21,306.5,305.03,305.74,43762.0,283.8954,285.0954,283.728,284.3884,43762.0
2020-10-30 10:20:00,305.73,306.22,304.01,304.64,46682.0,284.3791,284.8349,282.7792,283.3653,46682.0
2020-10-30 10:30:00,304.52,304.52,302.52,303.17,31906.0,283.2536,283.2536,281.3933,281.9979,31906.0
2020-10-30 10:40:00,303.0,303.11,301.1,301.75,43829.0,281.8398,281.9421,280.0725,280.6771,43829.0
2020-10-30 10:50:00,301.71,302.7,301.25,301.59,42853.0,280.6399,281.5607,280.212,280.5283,42853.0
2020-10-30 11:00:00,301.78,302.84,301.67,301.96,44648.0,280.705,281.691,280.6027,280.8724,44648.0
2020-10-30 11:10:00,302.03,303.66,302.0,302.4,40195.0,280.9375,282.4537,280.9096,281.2817,40195.0
2020-10-30 11:20:00,302.59,303.94,302.35,303.01,41646.0,281.4584,282.7141,281.2352,281.8491,41646.0
2020-10-30 11:30:00,302.91,303.0,302.26,302.45,29281.0,281.7561,281.8398,281.1515,281.3282,29281.0
2020-10-30 11:40:00,302.54,304.23,302.11,304.17,15417.0,281.4119,282.9839,281.0119,282.9281,15417.0
2020-10-30 11:50:00,304.23,305.04,303.79,304.94,32432.0,282.9839,283.7373,282.5746,283.6443,32432.0
2020-10-30 12:00:00,304.91,305.92,304.71,305.73,37340.0,283.6164,284.5559,283.4304,284.3791,37340.0
2020-10-30 12:10:00,305.71,306.43,305.04,306.43,16686.0,284.3605,285.0302,283.7373,285.0302,16686.0
2020-10-30 12:20:00,306.5,307.17,306.07,306.68,24837.0,285.0954,285.7186,284.6954,285.2628,24837.0
2020-10-30 12:30:00,306.59,306.72,305.79,305.9,20523.0,285.1791,285.3,284.4349,284.5373,20523.0
2020-10-30 12:40:00,305.99,306.29,305.83,306.15,21258.0,284.621,284.9,284.4721,284.7698,21258.0
2020-10-30 12:50:00,306.16,306.62,305.74,305.85,21984.0,284.7791,285.207,284.3884,284.4908,21984.0
2020-10-30 13:00:00,305.77,306.14,305.16,305.41,17387.0,284.4163,284.7605,283.8489,284.0815,17387.0
2020-10-30 13:10:00,305.29,305.47,304.17,304.56,31500.0,283.9699,284.1373,282.9281,283.2908,31500.0
2020-10-30 13:20:00,304.41,304.49,303.75,304.19,24992.0,283.1513,283.2257,282.5374,282.9467,24992.0
2020-10-30 13:30:00,304.11,304.14,302.2,303.14,35963.0,282.8723,282.9002,281.0957,281.97,35963.0
2020-10-30 13:40:00,302.96,303.51,302.77,303.12,31949.0,281.8026,282.3142,281.6258,281.9514,31949.0
2020-10-30 13:50:00,303.12,303.82,302.6,303.57,35533.0,281.9514,282.6025,281.4677,282.37,35533.0
2020-10-30 14:00:00,303.57,304.43,303.39,303.71,50535.0,282.37,283.1699,282.2025,282.5002,50535.0
2020-10-30 14:10:00,303.7,303.85,302.88,303.21,36161.0,282.4909,282.6304,281.7282,282.0351,36161.0
2020-10-30 14:20:00,303.03,303.29,302.04,302.36,65489.0,281.8677,282.1095,280.9468,281.2445,65489.0
2020-10-30 14:30:00,302.48,302.54,301.38,301.9,53317.0,281.3561,281.4119,280.3329,280.8166,53317.0
2020-10-30 14:40:00,301.83,301.95,300.78,301.18,64203.0,280.7515,280.8631,279.7748,280.1469,64203.0
2020-10-30 14:50:00,301.21,301.58,300.41,300.41,56379.0,280.1748,280.519,279.4307,279.4307,56379.0
2020-10-30 15:00:00,300.54,300.87,299.6,300.4,82176.0,279.5516,279.8585,278.6772,279.4214,82176.0
2020-10-30 15:10:00,300.47,301.33,300.41,300.63,44807.0,279.4865,280.2864,279.4307,279.6353,44807.0
2020-10-30 15:20:00,300.7,301.72,300.58,301.06,68277.0,279.7004,280.6492,279.5888,280.0353,68277.0
2020-10-30 15:30:00,301.05,301.68,300.56,301.68,62432.0,280.026,280.612,279.5702,280.612,62432.0
2020-10-30 15:40:00,301.56,303.31,301.42,302.77,81293.0,280.5003,282.1281,280.3701,281.6258,81293.0
2020-10-30 15:50:00,302.84,305.66,302.74,305.15,237525.0,281.691,284.314,281.5979,283.8396,237525.0
2020-11-02 09:30:00,312.64,312.64,308.66,308.86,233438.0,290.8066,290.8066,287.1045,287.2905,233438.0
2020-11-02 09:40:00,308.8,309.81,307.36,309.0,133752.0,287.2347,288.1742,285.8953,287.4208,133752.0
2020-11-02 09:50:00,308.79,310.0,308.47,309.54,44641.0,287.2254,288.3509,286.9278,287.9231,44641.0
2020-11-02 10:00:00,309.75,311.69,309.33,310.59,101716.0,288.1184,289.9229,287.7277,288.8997,101716.0
2020-11-02 10:10:00,310.53,310.68,308.48,310.26,62548.0,288.8439,288.9834,286.9371,288.5928,62548.0
2020-11-02 10:20:00,310.35,310.98,309.9,310.34,64449.0,288.6765,289.2625,288.2579,288.6672,64449.0
2020-11-02 10:30:00,310.24,310.24,309.01,309.01,26177.0,288.5742,288.5742,287.4301,287.4301,26177.0
2020-11-02 10:40:00,309.14,309.26,308.38,309.08,38386.0,287.551,287.6626,286.8441,287.4952,38386.0
2020-11-02 10:50:00,308.95,309.34,307.86,308.18,67979.0,287.3743,287.737,286.3604,286.658,67979.0
2020-11-02 11:00:00,308.05,309.89,307.91,309.7,31372.0,286.5371,288.2486,286.4069,288.0719,31372.0
2020-11-02 11:10:00,309.81,310.08,308.82,308.94,46540.0,288.1742,288.4253,287.2533,287.365,46540.0
2020-11-02 11:20:00,309.02,309.42,308.4,309.42,43481.0,287.4394,287.8114,286.8627,287.8114,43481.0
2020-11-02 11:30:00,309.45,310.21,309.12,310.02,22781.0,287.8393,288.5463,287.5324,288.3695,22781.0
2020-11-02 11:40:00,310.18,311.52,310.15,311.14,24651.0,288.5184,289.7648,288.4905,289.4113,24651.0
2020-11-02 11:50:00,311.28,311.71,310.99,311.53,18903.0,289.5415,289.9415,289.2718,289.7741,18903.0
2020-11-02 12:00:00,311.54,312.0,311.3,311.55,92804.0,289.7834,290.2113,289.5601,289.7927,92804.0
2020-11-02 12:10:00,311.52,311.88,310.63,310.63,60762.0,289.7648,290.0996,288.9369,288.9369,60762.0
2020-11-02 12:20:00,310.61,311.15,310.43,310.93,35115.0,288.9183,289.4206,288.7509,289.216,35115.0
2020-11-02 12:30:00,310.87,310.93,309.73,309.85,18791.0,289.1602,289.216,288.0998,288.2114,18791.0
2020-11-02 12:40:00,309.79,310.07,308.95,309.45,49121.0,288.1556,288.416,287.3743,287.8393,49121.0
2020-11-02 12:50:00,309.3,309.75,308.57,309.34,37870.0,287.6998,288.1184,287.0208,287.737,37870.0
2020-11-02 13:00:00,309.4,309.53,308.47,308.94,21428.0,287.7928,287.9138,286.9278,287.365,21428.0
2020-11-02 13:10:00,308.93,309.12,308.55,309.09,28464.0,287.3557,287.5324,287.0022,287.5045,28464.0
2020-11-02 13:20:00,309.14,309.15,308.42,308.78,26709.0,287.551,287.5603,286.8813,287.2161,26709.0
2020-11-02 13:30:00,308.78,309.36,308.71,309.03,73715.0,287.2161,287.7556,287.151,287.4487,73715.0
2020-11-02 13:40:00,309.23,310.0,308.99,309.05,24782.0,287.6347,288.3509,287.4115,287.4673,24782.0
2020-11-02 13:50:00,308.98,308.99,308.01,308.43,21295.0,287.4022,287.4115,286.4999,286.8906,21295.0
2020-11-02 14:00:00,308.43,309.22,308.19,308.73,19987.0,286.8906,287.6254,286.6673,287.1696,19987.0
2020-11-02 14:10:00,308.67,309.23,308.54,308.83,29324.0,287.1138,287.6347,286.9929,287.2626,29324.0
2020-11-02 14:20:00,308.84,309.82,308.77,309.75,25177.0,287.2719,288.1835,287.2068,288.1184,25177.0
2020-11-02 14:30:00,309.79,310.42,309.64,310.11,31379.0,288.1556,288.7416,288.0161,288.4533,31379.0
2020-11-02 14:40:00,310.17,311.69,310.03,311.58,47135.0,288.5091,289.9229,288.3788,289.8206,47135.0
2020-11-02 14:50:00,311.69,311.99,310.89,311.08,46265.0,289.9229,290.202,289.1788,289.3555,46265.0
2020-11-02 15:00:00,311.14,311.71,311.1,311.46,141643.0,289.4113,289.9415,289.3741,289.709,141643.0
2020-11-02 15:10:00,311.46,312.48,310.98,312.3,78570.0,289.709,290.6577,289.2625,290.4903,78570.0
2020-11-02 15:20:00,312.3,312.52,311.74,311.84,49068.0,290.4903,290.6949,289.9694,290.0624,49068.0
2020-11-02 15:30:00,311.88,312.29,310.57,310.57,62362.0,290.0996,290.481,288.8811,288.8811,62362.0
2020-11-02 15:40:00,310.71,311.19,310.15,310.32,87981.0,289.0114,289.4578,288.4905,288.6486,87981.0
2020-11-02 15:50:00,310.42,312.1,309.98,311.95,599416.0,288.7416,290.3043,288.3323,290.1648,599416.0
2020-11-03 09:30:00,317.47,318.57,315.01,318.16,111538.0,295.2993,296.3224,293.0111,295.9411,111538.0
2020-11-03 09:40:00,317.91,319.86,317.23,319.44,89632.0,295.7085,297.5224,295.076,297.1317,89632.0
2020-11-03 09:50:00,319.27,322.19,319.1,322.19,97630.0,296.9736,299.6896,296.8154,299.6896,97630.0
2020-11-03 10:00:00,322.25,325.17,321.51,325.13,155104.0,299.7454,302.4615,299.0571,302.4243,155104.0
2020-11-03 10:10:00,325.02,326.44,324.63,325.85,131441.0,302.322,303.6428,301.9592,303.094,131441.0
2020-11-03 10:20:00,325.86,325.87,323.16,323.38,64021.0,303.1033,303.1126,300.5919,300.7965,64021.0
2020-11-03 10:30:00,323.46,324.0,322.5,323.2,77613.0,300.8709,301.3732,299.978,300.6291,77613.0
2020-11-03 10:40:00,323.35,323.49,322.55,323.13,75598.0,300.7686,300.8989,300.0245,300.564,75598.0
2020-11-03 10:50:00,323.13,323.66,322.83,323.0,48838.0,300.564,301.057,300.2849,300.4431,48838.0
2020-11-03 11:00:00,323.19,323.33,321.43,321.79,52601.0,300.6198,300.75,298.9827,299.3176,52601.0
2020-11-03 11:10:00,321.78,322.25,321.62,321.89,39790.0,299.3083,299.7454,299.1594,299.4106,39790.0
2020-11-03 11:20:00,321.82,323.46,321.76,323.05,49913.0,299.3455,300.8709,299.2897,300.4896,49913.0
2020-11-03 11:30:00,322.94,323.21,322.5,322.86,77046.0,300.3873,300.6384,299.978,300.3128,77046.0
2020-11-03 11:40:00,322.82,323.25,322.29,322.45,31179.0,300.2756,300.6756,299.7827,299.9315,31179.0
2020-11-03 11:50:00,322.54,322.55,320.57,320.87,19055.0,300.0152,300.0245,298.1828,298.4618,19055.0
2020-11-03 12:00:00,321.13,321.73,320.98,321.37,35651.0,298.7037,299.2618,298.5641,298.9269,35651.0
2020-11-03 12:10:00,321.25,321.78,320.93,321.05,22272.0,298.8153,299.3083,298.5176,298.6292,22272.0
2020-11-03 12:20:00,321.09,321.74,320.81,321.38,45678.0,298.6665,299.2711,298.406,298.9362,45678.0
2020-11-03 12:30:00,321.49,322.24,321.24,321.94,30158.0,299.0385,299.7361,298.806,299.4571,30158.0
2020-11-03 12:40:00,321.92,322.17,321.71,321.99,30307.0,299.4385,299.671,299.2432,299.5036,30307.0
2020-11-03 12:50:00,322.0,322.21,321.34,321.63,46027.0,299.5129,299.7082,298.899,299.1687,46027.0
2020-11-03 13:00:00,321.61,321.7,320.73,320.85,32943.0,299.1501,299.2339,298.3316,298.4432,32943.0
2020-11-03 13:10:00,320.82,321.28,320.73,321.23,32695.0,298.4153,298.8432,298.3316,298.7967,32695.0
2020-11-03 13:20:00,321.2,321.5,320.83,320.83,22193.0,298.7688,299.0478,298.4246,298.4246,22193.0
2020-11-03 13:30:00,320.93,321.91,320.83,321.15,32623.0,298.5176,299.4292,298.4246,298.7223,32623.0
2020-11-03 13:40:00,321.21,321.76,320.78,320.78,30831.0,298.7781,299.2897,298.3781,298.3781,30831.0
2020-11-03 13:50:00,320.86,321.0,319.8,319.99,20643.0,298.4525,298.5827,297.4665,297.6433,20643.0
2020-11-03 14:00:00,319.98,320.43,319.81,320.31,28801.0,297.634,298.0525,297.4758,297.9409,28801.0
2020-11-03 14:10:00,320.39,322.06,320.39,321.35,52736.0,298.0153,299.5687,298.0153,298.9083,52736.0
2020-11-03 14:20:00,321.21,321.59,320.9,321.23,35794.0,298.7781,299.1315,298.4897,298.7967,35794.0
2020-11-03 14:30:00,321.3,322.07,321.0,321.77,59997.0,298.8618,299.578,298.5827,299.299,59997.0
2020-11-03 14:40:00,321.73,321.86,321.32,321.66,31006.0,299.2618,299.3827,298.8804,299.1966,31006.0
2020-11-03 14:50:00,321.61,321.86,320.7,321.02,48934.0,299.1501,299.3827,298.3037,298.6013,48934.0
2020-11-03 15:00:00,321.09,321.35,320.78,321.22,65225.0,298.6665,298.9083,298.3781,298.7874,65225.0
2020-11-03 15:10:00,321.24,322.1,321.24,321.75,34427.0,298.806,299.6059,298.806,299.2804,34427.0
2020-11-03 15:20:00,321.86,322.05,321.06,322.01,47251.0,299.3827,299.5594,298.6386,299.5222,47251.0
2020-11-03 15:30:00,321.99,323.4,321.99,323.34,53462.0,299.5036,300.8151,299.5036,300.7593,53462.0
2020-11-03 15:40:00,323.35,324.08,322.87,322.92,213028.0,300.7686,301.4476,300.3221,300.3687,213028.0
2020-11-03 15:50:00,322.92,323.21,321.17,321.37,346638.0,300.3687,300.6384,298.7409,298.9269,346638.0
2020-11-04 09:30:00,345.23,351.5,341.8,344.66,918218.0,321.1206,326.9528,317.9302,320.5904,918218.0
2020-11-04 09:40:00,345.04,345.72,341.14,343.88,559677.0,320.9439,321.5764,317.3163,319.8649,559677.0
2020-11-04 09:50:00,344.27,346.25,342.29,346.22,240316.0,320.2277,322.0694,318.3859,322.0415,240316.0
2020-11-04 10:00:00,346.2,351.49,345.1,347.09,223681.0,322.0229,326.9435,320.9997,322.8507,223681.0
2020-11-04 10:10:00,346.95,351.13,346.93,350.92,184985.0,322.7205,326.6086,322.7019,326.4133,184985.0
2020-11-04 10:20:00,350.74,352.68,350.38,350.5,256912.0,326.2458,328.0503,325.911,326.0226,256912.0
2020-11-04 10:30:00,350.51,352.43,350.39,350.78,232114.0,326.0319,327.8178,325.9203,326.283,232114.0
2020-11-04 10:40:00,351.03,352.73,350.77,352.27,184373.0,326.5156,328.0969,326.2737,327.669,184373.0
2020-11-04 10:50:00,352.1,354.35,351.71,354.15,198164.0,327.5109,329.6037,327.1481,329.4177,198164.0
2020-11-04 11:00:00,354.13,354.9,353.26,354.42,148194.0,329.3991,330.1153,328.5898,329.6688,148194.0
2020-11-04 11:10:00,354.42,354.71,353.4,354.27,179560.0,329.6688,329.9386,328.7201,329.5293,179560.0
2020-11-04 11:20:00,354.19,354.32,352.28,354.08,89060.0,329.4549,329.5758,327.6783,329.3526,89060.0
2020-11-04 11:30:00,354.09,355.0,353.61,353.84,125020.0,329.3619,330.2083,328.9154,329.1293,125020.0
2020-11-04 11:40:00,353.92,355.23,353.48,354.32,99159.0,329.2038,330.4223,328.7945,329.5758,99159.0
2020-11-04 11:50:00,354.34,355.82,353.47,355.3,77988.0,329.5944,330.9711,328.7852,330.4874,77988.0
2020-11-04 12:00:00,355.22,356.95,355.0,355.94,91604.0,330.413,332.0221,330.2083,331.0827,91604.0
2020-11-04 12:10:00,355.89,357.38,355.77,357.08,97856.0,331.0362,332.4221,330.9246,332.1431,97856.0
2020-11-04 12:20:00,357.03,359.59,356.97,358.67,146534.0,332.0966,334.4778,332.0408,333.622,146534.0
2020-11-04 12:30:00,358.68,359.55,358.68,358.85,119319.0,333.6313,334.4406,333.6313,333.7895,119319.0
2020-11-04 12:40:00,358.95,359.55,357.28,357.45,81357.0,333.8825,334.4406,332.3291,332.4872,81357.0
2020-11-04 12:50:00,357.32,357.66,356.44,357.47,127821.0,332.3663,332.6826,331.5478,332.5058,127821.0
2020-11-04 13:00:00,357.48,358.8,357.35,358.8,126655.0,332.5151,333.743,332.3942,333.743,126655.0
2020-11-04 13:10:00,358.49,359.95,358.48,358.9,183611.0,333.4546,334.8126,333.4453,333.836,183611.0
2020-11-04 13:20:00,358.9,359.33,358.09,358.76,95732.0,333.836,334.2359,333.0825,333.7057,95732.0
2020-11-04 13:30:00,358.77,360.44,358.3,360.14,109679.0,333.715,335.2684,333.2779,334.9894,109679.0
2020-11-04 13:40:00,360.1,360.32,358.95,359.03,129200.0,334.9522,335.1568,333.8825,333.9569,129200.0
2020-11-04 13:50:00,359.1,359.4,357.51,358.25,148970.0,334.022,334.3011,332.543,333.2314,148970.0
2020-11-04 14:00:00,358.33,359.13,357.46,358.08,219519.0,333.3058,334.0499,332.4965,333.0732,219519.0
2020-11-04 14:10:00,358.1,358.59,357.47,357.8,62410.0,333.0918,333.5476,332.5058,332.8128,62410.0
2020-11-04 14:20:00,357.77,358.58,357.47,358.1,64647.0,332.7849,333.5383,332.5058,333.0918,64647.0
2020-11-04 14:30:00,358.26,358.5,357.62,358.1,148896.0,333.2407,333.4639,332.6454,333.0918,148896.0
2020-11-04 14:40:00,357.99,358.16,356.17,357.02,150320.0,332.9895,333.1476,331.2966,332.0873,150320.0
2020-11-04 14:50:00,356.86,358.74,356.86,357.88,89793.0,331.9384,333.6871,331.9384,332.8872,89793.0
2020-11-04 15:00:00,358.0,358.45,356.83,357.0,110977.0,332.9988,333.4174,331.9105,332.0687,110977.0
2020-11-04 15:10:00,357.04,357.37,355.23,355.49,119422.0,332.1059,332.4128,330.4223,330.6641,119422.0
2020-11-04 15:20:00,355.56,355.64,353.85,354.54,149116.0,330.7292,330.8036,329.1386,329.7805,149116.0
2020-11-04 15:30:00,354.56,355.58,354.15,354.98,232192.0,329.7991,330.7478,329.4177,330.1897,232192.0
2020-11-04 15:40:00,354.97,356.27,354.75,355.82,186808.0,330.1804,331.3896,329.9758,330.9711,186808.0
2020-11-04 15:50:00,355.8,356.26,353.28,354.69,384892.0,330.9525,331.3803,328.6084,329.92,384892.0
2020-11-05 09:30:00,358.07,359.5,353.57,353.64,207690.0,333.0639,334.3941,328.8782,328.9433,207690.0
2020-11-05 09:40:00,353.54,354.65,351.35,353.91,100351.0,328.8503,329.8828,326.8132,329.1944,100351.0
2020-11-05 09:50:00,353.96,355.14,352.75,353.02,112289.0,329.241,330.3386,328.1155,328.3666,112289.0
2020-11-05 10:00:00,353.31,355.12,352.75,354.83,53989.0,328.6364,330.3199,328.1155,330.0502,53989.0
2020-11-05 10:10:00,354.76,359.06,354.39,359.06,105363.0,329.9851,333.9848,329.6409,333.9848,105363.0
2020-11-05 10:20:00,358.9,359.4,357.91,358.67,89187.0,333.836,334.3011,332.9151,333.622,89187.0
2020-11-05 10:30:00,358.66,359.99,358.27,359.75,84740.0,333.6127,334.8498,333.25,334.6266,84740.0
2020-11-05 10:40:00,359.75,360.98,359.34,360.85,97097.0,334.6266,335.7707,334.2452,335.6498,97097.0
2020-11-05 10:50:00,360.76,360.91,358.2,358.2,96537.0,335.5661,335.7056,333.1849,333.1849,96537.0
2020-11-05 11:00:00,358.35,358.97,357.39,357.45,47235.0,333.3244,333.9011,332.4314,332.4872,47235.0
2020-11-05 11:10:00,357.46,358.17,356.19,358.17,66243.0,332.4965,333.1569,331.3152,333.1569,66243.0
2020-11-05 11:20:00,358.0,358.0,356.88,357.15,39197.0,332.9988,332.9988,331.957,332.2082,39197.0
2020-11-05 11:30:00,357.22,357.59,356.44,356.91,60336.0,332.2733,332.6175,331.5478,331.9849,60336.0
2020-11-05 11:40:00,356.97,358.03,356.96,357.96,45283.0,332.0408,333.0267,332.0314,332.9616,45283.0
2020-11-05 11:50:00,357.86,358.0,355.45,355.94,46484.0,332.8686,332.9988,330.6269,331.0827,46484.0
2020-11-05 12:00:00,356.09,356.15,353.5,354.15,101205.0,331.2222,331.278,328.8131,329.4177,101205.0
2020-11-05 12:10:00,354.15,354.3,351.84,351.93,82005.0,329.4177,329.5572,327.269,327.3527,82005.0
2020-11-05 12:20:00,352.02,352.32,351.6,352.27,61865.0,327.4364,327.7155,327.0458,327.669,61865.0
2020-11-05 12:30:00,352.12,352.63,351.62,352.02,48381.0,327.5295,328.0038,327.0644,327.4364,48381.0
2020-11-05 12:40:00,351.99,351.99,351.07,351.37,68936.0,327.4085,327.4085,326.5528,326.8318,68936.0
2020-11-05 12:50:00,351.31,351.37,350.89,350.99,51963.0,326.776,326.8318,326.3854,326.4784,51963.0
2020-11-05 13:00:00,351.02,351.27,349.68,349.88,85884.0,326.5063,326.7388,325.2599,325.4459,85884.0
2020-11-05 13:10:00,349.9,351.15,349.9,350.3,52262.0,325.4645,326.6272,325.4645,325.8366,52262.0
2020-11-05 13:20:00,350.41,351.7,350.03,351.44,43307.0,325.9389,327.1388,325.5854,326.8969,43307.0
2020-11-05 13:30:00,351.5,353.0,351.43,352.86,46121.0,326.9528,328.348,326.8876,328.2178,46121.0
2020-11-05 13:40:00,352.76,352.79,352.28,352.75,26860.0,328.1248,328.1527,327.6783,328.1155,26860.0
2020-11-05 13:50:00,352.71,353.31,352.47,353.31,75230.0,328.0783,328.6364,327.855,328.6364,75230.0
2020-11-05 14:00:00,353.33,354.11,352.85,352.92,31921.0,328.655,329.3805,328.2085,328.2736,31921.0
2020-11-05 14:10:00,352.9,353.49,352.8,353.16,29719.0,328.255,328.8038,328.162,328.4968,29719.0
2020-11-05 14:20:00,353.14,353.83,352.97,353.74,25936.0,328.4782,329.12,328.3201,329.0363,25936.0
2020-11-05 14:30:00,353.7,353.98,352.97,352.97,50667.0,328.9991,329.2596,328.3201,328.3201,50667.0
2020-11-05 14:40:00,353.12,353.91,352.86,353.01,54974.0,328.4596,329.1944,328.2178,328.3573,54974.0
2020-11-05 14:50:00,353.02,353.21,352.3,352.92,28225.0,328.3666,328.5433,327.6969,328.2736,28225.0
2020-11-05 15:00:00,353.0,353.12,352.29,352.5,43519.0,328.348,328.4596,327.6876,327.8829,43519.0
2020-11-05 15:10:00,352.5,352.62,351.55,351.9,45739.0,327.8829,327.9945,326.9993,327.3248,45739.0
2020-11-05 15:20:00,351.87,352.55,351.87,352.48,39318.0,327.2969,327.9294,327.2969,327.8643,39318.0
2020-11-05 15:30:00,352.51,352.7,351.55,351.57,54339.0,327.8922,328.0689,326.9993,327.0179,54339.0
2020-11-05 15:40:00,351.57,352.81,351.44,352.74,77873.0,327.0179,328.1713,326.8969,328.1062,77873.0
2020-11-05 15:50:00,352.68,354.82,352.49,354.19,283664.0,328.0503,330.0409,327.8736,329.4549,283664.0
2020-11-06 09:30:00,350.36,352.0,344.57,347.0,179806.0,325.8924,327.4178,320.5067,322.767,179806.0
2020-11-06 09:40:00,347.06,350.0,346.2,348.0,99261.0,322.8228,325.5575,322.0229,323.6972,99261.0
2020-11-06 09:50:00,348.0,349.0,347.04,347.36,58442.0,323.6972,324.6273,322.8042,323.1019,58442.0
2020-11-06 10:00:00,347.35,348.11,346.34,347.01,36985.0,323.0926,323.7995,322.1531,322.7763,36985.0
2020-11-06 10:10:00,347.05,347.29,345.79,346.62,72519.0,322.8135,323.0368,321.6415,322.4136,72519.0
2020-11-06 10:20:00,346.86,348.09,346.86,347.66,43451.0,322.6368,323.7809,322.6368,323.3809,43451.0
2020-11-06 10:30:00,347.36,348.17,347.0,347.56,49632.0,323.1019,323.8553,322.767,323.2879,49632.0
2020-11-06 10:40:00,347.44,349.24,347.41,348.67,67248.0,323.1763,324.8506,323.1484,324.3204,67248.0
2020-11-06 10:50:00,348.58,349.49,346.65,347.49,91004.0,324.2367,325.0831,322.4415,323.2228,91004.0
2020-11-06 11:00:00,347.47,350.02,347.37,350.0,126456.0,323.2042,325.5761,323.1112,325.5575,126456.0
2020-11-06 11:10:00,350.11,350.48,348.76,350.28,61407.0,325.6598,326.004,324.4041,325.818,61407.0
2020-11-06 11:20:00,350.36,350.91,349.16,349.37,23397.0,325.8924,326.404,324.7762,324.9715,23397.0
2020-11-06 11:30:00,349.68,350.38,349.34,349.79,16772.0,325.2599,325.911,324.9436,325.3622,16772.0
2020-11-06 11:40:00,349.79,349.92,348.74,349.14,29974.0,325.3622,325.4831,324.3855,324.7576,29974.0
2020-11-06 11:50:00,348.91,349.4,348.81,349.2,27740.0,324.5436,324.9994,324.4506,324.8134,27740.0
2020-11-06 12:00:00,349.29,349.86,348.95,349.11,19528.0,324.8971,325.4273,324.5808,324.7297,19528.0
2020-11-06 12:10:00,349.06,349.26,348.48,349.04,21399.0,324.6832,324.8692,324.1437,324.6645,21399.0
2020-11-06 12:20:00,349.03,349.39,348.66,349.13,15914.0,324.6552,324.9901,324.3111,324.7483,15914.0
2020-11-06 12:30:00,349.16,349.25,348.39,348.95,50384.0,324.7762,324.8599,324.0599,324.5808,50384.0
2020-11-06 12:40:00,348.94,350.28,348.9,350.06,18942.0,324.5715,325.818,324.5343,325.6133,18942.0
2020-11-06 12:50:00,350.01,350.16,349.65,349.7,11674.0,325.5668,325.7063,325.2319,325.2785,11674.0
2020-11-06 13:00:00,349.73,350.71,349.69,350.55,26100.0,325.3064,326.2179,325.2692,326.0691,26100.0
2020-11-06 13:10:00,350.44,350.88,349.85,349.85,18107.0,325.9668,326.3761,325.418,325.418,18107.0
2020-11-06 13:20:00,349.93,350.26,349.48,349.96,22435.0,325.4924,325.7993,325.0738,325.5203,22435.0
2020-11-06 13:30:00,349.98,349.98,349.41,349.44,20395.0,325.5389,325.5389,325.0087,325.0366,20395.0
2020-11-06 13:40:00,349.49,349.5,349.0,349.12,15605.0,325.0831,325.0924,324.6273,324.739,15605.0
2020-11-06 13:50:00,349.12,349.3,348.61,348.67,15882.0,324.739,324.9064,324.2646,324.3204,15882.0
2020-11-06 14:00:00,348.7,348.91,347.5,348.8,31163.0,324.3483,324.5436,323.2321,324.4413,31163.0
2020-11-06 14:10:00,348.85,349.03,348.32,348.78,17604.0,324.4878,324.6552,323.9948,324.4227,17604.0
2020-11-06 14:20:00,348.71,348.9,348.4,348.77,19208.0,324.3576,324.5343,324.0692,324.4134,19208.0
2020-11-06 14:30:00,348.76,349.06,348.4,348.42,17094.0,324.4041,324.6832,324.0692,324.0878,17094.0
2020-11-06 14:40:00,348.59,348.67,347.96,347.96,21139.0,324.246,324.3204,323.66,323.66,21139.0
2020-11-06 14:50:00,348.05,348.75,347.99,348.52,17551.0,323.7437,324.3948,323.6879,324.1809,17551.0
2020-11-06 15:00:00,348.42,348.47,347.36,347.82,24707.0,324.0878,324.1344,323.1019,323.5297,24707.0
2020-11-06 15:10:00,347.81,348.38,347.64,347.85,43080.0,323.5204,324.0506,323.3623,323.5577,43080.0
2020-11-06 15:20:00,347.84,348.09,347.12,347.55,59860.0,323.5484,323.7809,322.8786,323.2786,59860.0
2020-11-06 15:30:00,347.55,348.35,347.35,347.92,37965.0,323.2786,324.0227,323.0926,323.6228,37965.0
2020-11-06 15:40:00,347.86,349.86,347.86,349.75,66724.0,323.567,325.4273,323.567,325.325,66724.0
2020-11-06 15:50:00,349.87,349.89,347.07,347.7,164929.0,325.4366,325.4552,322.8321,323.4181,164929.0
2020-11-09 09:30:00,366.31,367.95,360.2,361.75,334149.0,340.7285,342.254,335.0452,336.4869,334149.0
2020-11-09 09:40:00,362.17,362.96,355.46,362.61,148857.0,336.8776,337.6124,330.6362,337.2869,148857.0
2020-11-09 09:50:00,362.7,363.72,357.65,358.39,106363.0,337.3706,338.3194,332.6733,333.3616,106363.0
2020-11-09 10:00:00,358.39,361.72,358.03,359.29,116897.0,333.3616,336.459,333.0267,334.1987,116897.0
2020-11-09 10:10:00,359.06,359.98,357.8,359.53,67853.0,333.9848,334.8405,332.8128,334.422,67853.0
2020-11-09 10:20:00,359.53,359.72,356.12,358.77,78858.0,334.422,334.5987,331.2501,333.715,78858.0
2020-11-09 10:30:00,358.29,359.4,357.63,357.8,44336.0,333.2686,334.3011,332.6547,332.8128,44336.0
2020-11-09 10:40:00,357.8,358.8,357.18,358.62,57450.0,332.8128,333.743,332.2361,333.5755,57450.0
2020-11-09 10:50:00,358.64,359.24,356.56,359.01,50783.0,333.5941,334.1522,331.6594,333.9383,50783.0
2020-11-09 11:00:00,358.87,359.36,357.55,358.61,43590.0,333.8081,334.2638,332.5802,333.5662,43590.0
2020-11-09 11:10:00,358.72,359.22,357.44,358.22,43383.0,333.6685,334.1336,332.4779,333.2035,43383.0
2020-11-09 11:20:00,358.33,358.68,355.28,357.22,46417.0,333.3058,333.6313,330.4688,332.2733,46417.0
2020-11-09 11:30:00,357.35,358.32,355.93,356.38,45288.0,332.3942,333.2965,331.0734,331.492,45288.0
2020-11-09 11:40:00,356.34,356.96,355.68,355.88,35025.0,331.4547,332.0314,330.8408,331.0269,35025.0
2020-11-09 11:50:00,355.7,356.9,355.23,356.9,49513.0,330.8594,331.9756,330.4223,331.9756,49513.0
2020-11-09 12:00:00,357.0,359.16,356.79,358.58,39724.0,332.0687,334.0778,331.8733,333.5383,39724.0
2020-11-09 12:10:00,358.37,359.18,357.7,358.4,39124.0,333.343,334.0964,332.7198,333.3709,39124.0
2020-11-09 12:20:00,358.5,359.89,358.3,359.56,32191.0,333.4639,334.7568,333.2779,334.4499,32191.0
2020-11-09 12:30:00,359.59,360.2,359.02,360.11,44275.0,334.4778,335.0452,333.9476,334.9615,44275.0
2020-11-09 12:40:00,360.03,361.06,359.61,359.98,33791.0,334.8871,335.8451,334.4964,334.8405,33791.0
2020-11-09 12:50:00,360.09,361.19,359.81,360.96,29812.0,334.9429,335.966,334.6824,335.7521,29812.0
2020-11-09 13:00:00,360.89,361.66,360.11,361.42,34076.0,335.687,336.4032,334.9615,336.18,34076.0
2020-11-09 13:10:00,361.35,361.48,360.54,360.54,28222.0,336.1149,336.2358,335.3614,335.3614,28222.0
2020-11-09 13:20:00,360.49,360.52,359.04,359.41,37698.0,335.3149,335.3428,333.9662,334.3104,37698.0
2020-11-09 13:30:00,359.62,359.88,359.05,359.05,35719.0,334.5057,334.7475,333.9755,333.9755,35719.0
2020-11-09 13:40:00,359.19,360.61,358.78,360.38,43441.0,334.1057,335.4265,333.7243,335.2126,43441.0
2020-11-09 13:50:00,360.37,360.74,359.39,360.72,31038.0,335.2033,335.5475,334.2917,335.5289,31038.0
2020-11-09 14:00:00,360.85,360.95,359.77,360.06,30543.0,335.6498,335.7428,334.6452,334.915,30543.0
2020-11-09 14:10:00,359.94,360.33,358.99,359.24,37841.0,334.8033,335.1661,333.9197,334.1522,37841.0
2020-11-09 14:20:00,359.24,359.29,358.29,358.87,33621.0,334.1522,334.1987,333.2686,333.8081,33621.0
2020-11-09 14:30:00,358.92,358.92,357.57,358.08,49589.0,333.8546,333.8546,332.5988,333.0732,49589.0
2020-11-09 14:40:00,357.95,358.15,356.97,357.28,74266.0,332.9523,333.1383,332.0408,332.3291,74266.0
2020-11-09 14:50:00,357.41,357.55,356.55,357.12,60373.0,332.45,332.5802,331.6501,332.1803,60373.0
2020-11-09 15:00:00,357.2,357.27,355.9,355.91,52501.0,332.2547,332.3198,331.0455,331.0548,52501.0
2020-11-09 15:10:00,356.02,356.07,354.81,354.81,62289.0,331.1571,331.2036,330.0316,330.0316,62289.0
2020-11-09 15:20:00,354.73,354.88,353.0,353.06,51733.0,329.9572,330.0967,328.348,328.4038,51733.0
2020-11-09 15:30:00,353.14,354.96,352.99,354.87,58176.0,328.4782,330.1711,328.3387,330.0874,58176.0
2020-11-09 15:40:00,354.87,354.91,353.43,353.43,75965.0,330.0874,330.1246,328.748,328.748,75965.0
2020-11-09 15:50:00,353.29,353.44,348.98,350.16,268299.0,328.6177,328.7573,324.6087,325.7063,268299.0
2020-11-10 09:30:00,349.49,354.14,349.0,352.77,127915.0,325.0831,329.4084,324.6273,328.1341,127915.0
2020-11-10 09:40:00,352.29,352.58,349.21,349.55,43899.0,327.6876,327.9573,324.8227,325.1389,43899.0
2020-11-10 09:50:00,349.75,352.46,349.15,352.17,58556.0,325.325,327.8457,324.7669,327.576,58556.0
2020-11-10 10:00:00,351.87,353.56,351.13,352.76,42772.0,327.2969,328.8689,326.6086,328.1248,42772.0
2020-11-10 10:10:00,352.88,353.5,351.1,351.75,75855.0,328.2364,328.8131,326.5807,327.1853,75855.0
2020-11-10 10:20:00,351.52,351.75,348.42,349.28,41223.0,326.9714,327.1853,324.0878,324.8878,41223.0
2020-11-10 10:30:00,349.48,350.82,348.76,349.63,58087.0,325.0738,326.3202,324.4041,325.2133,58087.0
2020-11-10 10:40:00,349.64,350.77,349.2,349.52,70376.0,325.2226,326.2737,324.8134,325.111,70376.0
2020-11-10 10:50:00,349.41,350.17,348.56,348.56,40141.0,325.0087,325.7156,324.2181,324.2181,40141.0
2020-11-10 11:00:00,348.54,352.5,348.41,349.24,105906.0,324.1995,327.8829,324.0785,324.8506,105906.0
2020-11-10 11:10:00,349.46,353.06,348.57,350.9,107029.0,325.0552,328.4038,324.2274,326.3947,107029.0
2020-11-10 11:20:00,350.72,351.46,349.49,351.19,24207.0,326.2272,326.9155,325.0831,326.6644,24207.0
2020-11-10 11:30:00,351.14,351.14,349.34,349.93,34600.0,326.6179,326.6179,324.9436,325.4924,34600.0
2020-11-10 11:40:00,349.85,350.95,348.91,348.92,33964.0,325.418,326.4412,324.5436,324.5529,33964.0
2020-11-10 11:50:00,348.75,350.81,348.17,350.81,98017.0,324.3948,326.3109,323.8553,326.3109,98017.0
2020-11-10 12:00:00,350.89,351.94,350.46,350.93,69622.0,326.3854,327.362,325.9854,326.4226,69622.0
2020-11-10 12:10:00,350.93,351.16,350.27,350.66,49948.0,326.4226,326.6365,325.8087,326.1714,49948.0
2020-11-10 12:20:00,350.62,351.19,350.27,350.28,49288.0,326.1342,326.6644,325.8087,325.818,49288.0
2020-11-10 12:30:00,350.28,351.04,349.8,349.92,54215.0,325.818,326.5249,325.3715,325.4831,54215.0
2020-11-10 12:40:00,349.92,351.2,349.86,350.84,22062.0,325.4831,326.6737,325.4273,326.3388,22062.0
2020-11-10 12:50:00,350.74,350.88,349.57,350.71,23467.0,326.2458,326.3761,325.1575,326.2179,23467.0
2020-11-10 13:00:00,350.81,351.34,350.18,350.77,44897.0,326.3109,326.8039,325.7249,326.2737,44897.0
2020-11-10 13:10:00,350.84,351.23,349.97,350.4,62036.0,326.3388,326.7016,325.5296,325.9296,62036.0
2020-11-10 13:20:00,350.35,350.44,349.47,349.94,36474.0,325.8831,325.9668,325.0645,325.5017,36474.0
2020-11-10 13:30:00,350.0,350.33,349.44,350.23,14422.0,325.5575,325.8645,325.0366,325.7714,14422.0
2020-11-10 13:40:00,350.3,350.91,350.01,350.38,26896.0,325.8366,326.404,325.5668,325.911,26896.0
2020-11-10 13:50:00,350.4,350.67,349.86,350.42,31805.0,325.9296,326.1807,325.4273,325.9482,31805.0
2020-11-10 14:00:00,350.28,351.6,350.0,351.55,17502.0,325.818,327.0458,325.5575,326.9993,17502.0
2020-11-10 14:10:00,351.44,352.87,350.6,352.83,26319.0,326.8969,328.2271,326.1156,328.1899,26319.0
2020-11-10 14:20:00,352.9,353.5,352.14,353.28,70761.0,328.255,328.8131,327.5481,328.6084,70761.0
2020-11-10 14:30:00,353.17,354.64,353.08,354.23,33989.0,328.5061,329.8735,328.4224,329.4921,33989.0
2020-11-10 14:40:00,354.13,355.19,354.0,354.4,52507.0,329.3991,330.3851,329.2782,329.6502,52507.0
2020-11-10 14:50:00,354.52,355.38,354.39,354.39,47830.0,329.7618,330.5618,329.6409,329.6409,47830.0
2020-11-10 15:00:00,354.24,354.76,353.65,353.88,46323.0,329.5014,329.9851,328.9526,329.1665,46323.0
2020-11-10 15:10:00,354.0,354.99,353.8,354.67,63775.0,329.2782,330.199,329.0921,329.9014,63775.0
2020-11-10 15:20:00,354.93,355.76,354.76,355.51,46232.0,330.1432,330.9153,329.9851,330.6827,46232.0
2020-11-10 15:30:00,355.51,355.74,354.75,354.89,39177.0,330.6827,330.8966,329.9758,330.106,39177.0
2020-11-10 15:40:00,355.1,355.85,354.8,355.61,60365.0,330.3013,330.999,330.0223,330.7757,60365.0
2020-11-10 15:50:00,355.69,355.9,352.81,353.69,293482.0,330.8501,331.0455,328.1713,328.9898,293482.0
2020-11-11 09:30:00,356.16,356.57,353.0,355.67,85891.0,331.2873,331.6687,328.348,330.8315,85891.0
2020-11-11 09:40:00,355.66,356.81,354.63,355.99,30226.0,330.8222,331.8919,329.8642,331.1292,30226.0
2020-11-11 09:50:00,356.07,356.56,354.4,354.75,35619.0,331.2036,331.6594,329.6502,329.9758,35619.0
2020-11-11 10:00:00,354.68,355.61,353.65,354.28,30315.0,329.9107,330.7757,328.9526,329.5386,30315.0
2020-11-11 10:10:00,354.26,355.17,352.62,353.67,30098.0,329.52,330.3665,327.9945,328.9712,30098.0
2020-11-11 10:20:00,353.59,353.7,352.03,352.35,48722.0,328.8968,328.9991,327.4457,327.7434,48722.0
2020-11-11 10:30:00,352.79,352.96,351.81,352.83,56585.0,328.1527,328.3108,327.2411,328.1899,56585.0
2020-11-11 10:40:00,352.76,353.7,351.75,352.36,26230.0,328.1248,328.9991,327.1853,327.7527,26230.0
2020-11-11 10:50:00,352.29,352.91,351.73,352.67,23206.0,327.6876,328.2643,327.1667,328.041,23206.0
2020-11-11 11:00:00,352.78,354.73,352.61,354.28,29220.0,328.1434,329.9572,327.9852,329.5386,29220.0
2020-11-11 11:10:00,354.21,354.37,353.18,353.35,31467.0,329.4735,329.6223,328.5154,328.6736,31467.0
2020-11-11 11:20:00,353.28,353.8,353.03,353.52,24376.0,328.6084,329.0921,328.3759,328.8317,24376.0
2020-11-11 11:30:00,353.56,353.78,353.11,353.3,25993.0,328.8689,329.0735,328.4503,328.627,25993.0
2020-11-11 11:40:00,353.31,353.56,352.62,352.62,16047.0,328.6364,328.8689,327.9945,327.9945,16047.0
2020-11-11 11:50:00,352.64,352.71,352.25,352.54,19930.0,328.0131,328.0783,327.6504,327.9201,19930.0
2020-11-11 12:00:00,352.63,353.42,352.48,353.29,29116.0,328.0038,328.7387,327.8643,328.6177,29116.0
2020-11-11 12:10:00,353.2,353.36,352.96,353.27,16015.0,328.534,328.6829,328.3108,328.5991,16015.0
2020-11-11 12:20:00,353.21,354.45,353.14,354.41,12170.0,328.5433,329.6967,328.4782,329.6595,12170.0
2020-11-11 12:30:00,354.41,354.97,353.88,354.8,20343.0,329.6595,330.1804,329.1665,330.0223,20343.0
2020-11-11 12:40:00,354.81,355.4,354.59,355.03,22045.0,330.0316,330.5804,329.827,330.2362,22045.0
2020-11-11 12:50:00,355.06,355.36,354.24,354.63,17786.0,330.2641,330.5432,329.5014,329.8642,17786.0
2020-11-11 13:00:00,354.9,354.9,353.75,353.77,13612.0,330.1153,330.1153,329.0456,329.0642,13612.0
2020-11-11 13:10:00,353.87,353.98,353.35,353.41,20118.0,329.1572,329.2596,328.6736,328.7294,20118.0
2020-11-11 13:20:00,353.37,353.76,353.2,353.33,15569.0,328.6922,329.0549,328.534,328.655,15569.0
2020-11-11 13:30:00,353.3,353.94,353.09,353.1,23386.0,328.627,329.2224,328.4317,328.441,23386.0
2020-11-11 13:40:00,353.1,353.18,352.67,352.72,11850.0,328.441,328.5154,328.041,328.0876,11850.0
2020-11-11 13:50:00,352.72,353.03,352.3,352.38,10861.0,328.0876,328.3759,327.6969,327.7713,10861.0
2020-11-11 14:00:00,352.47,352.98,352.15,352.17,14855.0,327.855,328.3294,327.5574,327.576,14855.0
2020-11-11 14:10:00,352.22,352.48,351.84,351.98,14000.0,327.6225,327.8643,327.269,327.3992,14000.0
2020-11-11 14:20:00,351.89,352.03,350.93,350.93,18441.0,327.3155,327.4457,326.4226,326.4226,18441.0
2020-11-11 14:30:00,350.9,351.82,350.7,350.83,17102.0,326.3947,327.2504,326.2086,326.3295,17102.0
2020-11-11 14:40:00,350.69,350.78,349.47,349.71,17732.0,326.1993,326.283,325.0645,325.2878,17732.0
2020-11-11 14:50:00,349.8,350.64,349.4,350.18,18169.0,325.3715,326.1528,324.9994,325.7249,18169.0
2020-11-11 15:00:00,350.21,350.68,349.92,350.55,21381.0,325.7528,326.19,325.4831,326.0691,21381.0
2020-11-11 15:10:00,350.52,351.08,350.47,351.0,21232.0,326.0412,326.5621,325.9947,326.4877,21232.0
2020-11-11 15:20:00,350.96,350.96,350.12,350.23,18683.0,326.4505,326.4505,325.6691,325.7714,18683.0
2020-11-11 15:30:00,350.16,351.68,350.12,351.53,32477.0,325.7063,327.1202,325.6691,326.9807,32477.0
2020-11-11 15:40:00,351.55,352.63,351.43,352.41,41898.0,326.9993,328.0038,326.8876,327.7992,41898.0
2020-11-11 15:50:00,352.45,353.07,351.3,351.73,162798.0,327.8364,328.4131,326.7667,327.1667,162798.0
2020-11-12 09:30:00,351.4,353.6,349.75,352.78,66310.0,326.8597,328.9061,325.325,328.1434,66310.0
2020-11-12 09:40:00,353.32,353.6,351.76,351.77,37313.0,328.6457,328.9061,327.1946,327.2039,37313.0
2020-11-12 09:50:00,352.33,353.52,351.73,353.4,30072.0,327.7248,328.8317,327.1667,328.7201,30072.0
2020-11-12 10:00:00,353.28,353.54,352.51,353.3,29732.0,328.6084,328.8503,327.8922,328.627,29732.0
2020-11-12 10:10:00,353.42,355.5,353.29,355.49,33908.0,328.7387,330.6734,328.6177,330.6641,33908.0
2020-11-12 10:20:00,355.59,355.75,354.94,355.43,42886.0,330.7571,330.906,330.1525,330.6083,42886.0
2020-11-12 10:30:00,355.34,355.82,354.82,355.59,28208.0,330.5246,330.9711,330.0409,330.7571,28208.0
2020-11-12 10:40:00,355.48,356.19,355.26,355.88,30895.0,330.6548,331.3152,330.4502,331.0269,30895.0
2020-11-12 10:50:00,355.88,356.7,355.56,356.47,36485.0,331.0269,331.7896,330.7292,331.5757,36485.0
2020-11-12 11:00:00,356.47,357.41,356.18,357.12,39446.0,331.5757,332.45,331.3059,332.1803,39446.0
2020-11-12 11:10:00,357.12,358.12,356.87,357.75,49675.0,332.1803,333.1104,331.9477,332.7663,49675.0
2020-11-12 11:20:00,357.82,358.85,357.82,358.47,66027.0,332.8314,333.7895,332.8314,333.436,66027.0
2020-11-12 11:30:00,358.53,358.82,357.43,357.57,71112.0,333.4918,333.7616,332.4686,332.5988,71112.0
2020-11-12 11:40:00,357.45,358.28,357.17,357.67,52928.0,332.4872,333.2593,332.2268,332.6919,52928.0
2020-11-12 11:50:00,357.67,358.72,357.53,358.23,30656.0,332.6919,333.6685,332.5616,333.2128,30656.0
2020-11-12 12:00:00,358.29,359.44,357.8,359.34,34640.0,333.2686,334.3383,332.8128,334.2452,34640.0
2020-11-12 12:10:00,359.28,360.52,359.02,360.21,78456.0,334.1894,335.3428,333.9476,335.0545,78456.0
2020-11-12 12:20:00,360.15,360.25,358.44,358.87,38374.0,334.9987,335.0917,333.4081,333.8081,38374.0
2020-11-12 12:30:00,358.76,359.23,357.41,357.68,32310.0,333.7057,334.1429,332.45,332.7012,32310.0
2020-11-12 12:40:00,357.5,357.93,356.4,356.4,28130.0,332.5337,332.9337,331.5106,331.5106,28130.0
2020-11-12 12:50:00,356.47,357.27,356.07,356.6,33748.0,331.5757,332.3198,331.2036,331.6966,33748.0
2020-11-12 13:00:00,356.6,356.62,355.7,355.9,14083.0,331.6966,331.7152,330.8594,331.0455,14083.0
2020-11-12 13:10:00,356.05,356.05,354.96,355.43,19790.0,331.185,331.185,330.1711,330.6083,19790.0
2020-11-12 13:20:00,355.38,356.04,355.1,355.7,21364.0,330.5618,331.1757,330.3013,330.8594,21364.0
2020-11-12 13:30:00,355.67,357.08,355.42,356.76,15037.0,330.8315,332.1431,330.599,331.8454,15037.0
2020-11-12 13:40:00,356.57,357.17,356.45,356.65,14136.0,331.6687,332.2268,331.5571,331.7431,14136.0
2020-11-12 13:50:00,356.8,357.22,356.74,357.13,8058.0,331.8826,332.2733,331.8268,332.1896,8058.0
2020-11-12 14:00:00,357.05,357.63,356.64,356.64,18617.0,332.1152,332.6547,331.7338,331.7338,18617.0
2020-11-12 14:10:00,356.74,356.76,356.0,356.53,19230.0,331.8268,331.8454,331.1385,331.6315,19230.0
2020-11-12 14:20:00,356.6,357.47,356.52,357.08,17507.0,331.6966,332.5058,331.6222,332.1431,17507.0
2020-11-12 14:30:00,357.02,357.38,356.63,356.88,15609.0,332.0873,332.4221,331.7245,331.957,15609.0
2020-11-12 14:40:00,356.76,356.85,356.02,356.53,19305.0,331.8454,331.9291,331.1571,331.6315,19305.0
2020-11-12 14:50:00,356.63,356.97,356.24,356.41,23794.0,331.7245,332.0408,331.3617,331.5199,23794.0
2020-11-12 15:00:00,356.49,356.49,355.03,355.11,38865.0,331.5943,331.5943,330.2362,330.3106,38865.0
2020-11-12 15:10:00,355.19,355.6,354.84,355.49,46583.0,330.3851,330.7664,330.0595,330.6641,46583.0
2020-11-12 15:20:00,355.58,355.67,353.39,353.65,50147.0,330.7478,330.8315,328.7108,328.9526,50147.0
2020-11-12 15:30:00,353.65,353.85,353.04,353.7,44372.0,328.9526,329.1386,328.3852,328.9991,44372.0
2020-11-12 15:40:00,353.58,353.58,352.01,353.27,68667.0,328.8875,328.8875,327.4271,328.5991,68667.0
2020-11-12 15:50:00,353.56,354.75,353.36,354.74,186217.0,328.8689,329.9758,328.6829,329.9665,186217.0
2020-11-13 09:30:00,356.86,357.85,353.2,353.56,67685.0,331.9384,332.8593,328.534,328.8689,67685.0
2020-11-13 09:40:00,353.79,354.49,352.79,354.34,32468.0,329.0828,329.7339,328.1527,329.5944,32468.0
2020-11-13 09:50:00,354.22,356.16,354.11,355.92,40808.0,329.4828,331.2873,329.3805,331.0641,40808.0
2020-11-13 10:00:00,355.76,356.11,354.15,355.18,79786.0,330.9153,331.2408,329.4177,330.3758,79786.0
2020-11-13 10:10:00,354.99,355.23,353.06,353.75,13957.0,330.199,330.4223,328.4038,329.0456,13957.0
2020-11-13 10:20:00,353.72,354.2,353.21,354.19,50911.0,329.0177,329.4642,328.5433,329.4549,50911.0
2020-11-13 10:30:00,354.22,354.53,353.59,353.78,11692.0,329.4828,329.7712,328.8968,329.0735,11692.0
2020-11-13 10:40:00,353.64,355.01,353.61,354.99,33857.0,328.9433,330.2176,328.9154,330.199,33857.0
2020-11-13 10:50:00,354.98,355.29,353.57,354.6,69429.0,330.1897,330.4781,328.8782,329.8363,69429.0
2020-11-13 11:00:00,354.61,355.91,354.58,355.63,9600.0,329.8456,331.0548,329.8177,330.7943,9600.0
2020-11-13 11:10:00,355.63,356.61,355.58,356.27,12935.0,330.7943,331.7059,330.7478,331.3896,12935.0
2020-11-13 11:20:00,356.34,356.58,355.18,355.54,18284.0,331.4547,331.678,330.3758,330.7106,18284.0
2020-11-13 11:30:00,355.73,356.56,355.2,356.07,33119.0,330.8873,331.6594,330.3944,331.2036,33119.0
2020-11-13 11:40:00,356.34,356.7,356.05,356.19,9528.0,331.4547,331.7896,331.185,331.3152,9528.0
2020-11-13 11:50:00,356.02,356.14,355.3,355.75,16088.0,331.1571,331.2687,330.4874,330.906,16088.0
2020-11-13 12:00:00,355.96,356.36,355.7,355.93,14133.0,331.1013,331.4734,330.8594,331.0734,14133.0
2020-11-13 12:10:00,355.8,356.04,355.46,356.03,13835.0,330.9525,331.1757,330.6362,331.1664,13835.0
2020-11-13 12:20:00,356.15,356.86,356.11,356.11,14898.0,331.278,331.9384,331.2408,331.2408,14898.0
2020-11-13 12:30:00,356.03,356.48,355.96,356.12,10026.0,331.1664,331.585,331.1013,331.2501,10026.0
2020-11-13 12:40:00,356.13,356.71,356.11,356.39,10882.0,331.2594,331.7989,331.2408,331.5013,10882.0
2020-11-13 12:50:00,356.39,357.43,356.39,357.35,13124.0,331.5013,332.4686,331.5013,332.3942,13124.0
2020-11-13 13:00:00,357.35,357.51,357.13,357.26,6970.0,332.3942,332.543,332.1896,332.3105,6970.0
2020-11-13 13:10:00,357.36,357.42,357.03,357.37,28238.0,332.4035,332.4593,332.0966,332.4128,28238.0
2020-11-13 13:20:00,357.29,357.38,356.68,356.72,76628.0,332.3384,332.4221,331.771,331.8082,76628.0
2020-11-13 13:30:00,356.77,356.82,355.81,356.23,18240.0,331.8547,331.9012,330.9618,331.3524,18240.0
2020-11-13 13:40:00,356.19,356.25,355.61,355.65,32327.0,331.3152,331.371,330.7757,330.8129,32327.0
2020-11-13 13:50:00,355.92,356.09,355.43,355.96,11811.0,331.0641,331.2222,330.6083,331.1013,11811.0
2020-11-13 14:00:00,355.8,356.35,355.74,356.35,17344.0,330.9525,331.464,330.8966,331.464,17344.0
2020-11-13 14:10:00,356.38,356.61,356.17,356.55,13300.0,331.492,331.7059,331.2966,331.6501,13300.0
2020-11-13 14:20:00,356.66,357.28,356.64,356.84,15151.0,331.7524,332.3291,331.7338,331.9198,15151.0
2020-11-13 14:30:00,356.78,357.09,356.35,356.48,18502.0,331.864,332.1524,331.464,331.585,18502.0
2020-11-13 14:40:00,356.44,356.68,355.81,355.85,23577.0,331.5478,331.771,330.9618,330.999,23577.0
2020-11-13 14:50:00,355.78,356.55,355.69,356.11,68487.0,330.9339,331.6501,330.8501,331.2408,68487.0
2020-11-13 15:00:00,356.11,356.81,355.74,356.69,27942.0,331.2408,331.8919,330.8966,331.7803,27942.0
2020-11-13 15:10:00,356.77,356.89,355.68,355.94,21649.0,331.8547,331.9663,330.8408,331.0827,21649.0
2020-11-13 15:20:00,355.97,356.38,355.38,356.38,28842.0,331.1106,331.492,330.5618,331.492,28842.0
2020-11-13 15:30:00,356.5,357.46,356.38,357.18,29002.0,331.6036,332.4965,331.492,332.2361,29002.0
2020-11-13 15:40:00,357.16,357.94,357.0,357.49,35872.0,332.2175,332.943,332.0687,332.5244,35872.0
2020-11-13 15:50:00,357.36,357.36,355.35,355.68,180109.0,332.4035,332.4035,330.5339,330.8408,180109.0
2020-11-16 09:30:00,358.95,359.58,354.19,358.19,148504.0,333.8825,334.4685,329.4549,333.1756,148504.0
2020-11-16 09:40:00,358.16,358.62,356.64,356.97,48292.0,333.1476,333.5755,331.7338,332.0408,48292.0
2020-11-16 09:50:00,357.14,357.42,353.64,355.42,31601.0,332.1989,332.4593,328.9433,330.599,31601.0
2020-11-16 10:00:00,355.19,356.95,354.0,356.65,28168.0,330.3851,332.0221,329.2782,331.7431,28168.0
2020-11-16 10:10:00,356.63,356.85,356.14,356.49,16716.0,331.7245,331.9291,331.2687,331.5943,16716.0
2020-11-16 10:20:00,356.37,357.09,355.76,356.99,29082.0,331.4827,332.1524,330.9153,332.0594,29082.0
2020-11-16 10:30:00,356.99,357.2,355.83,356.93,20481.0,332.0594,332.2547,330.9804,332.0035,20481.0
2020-11-16 10:40:00,356.89,357.03,356.31,356.79,26504.0,331.9663,332.0966,331.4268,331.8733,26504.0
2020-11-16 10:50:00,356.68,357.25,356.05,356.51,68840.0,331.771,332.3012,331.185,331.6129,68840.0
2020-11-16 11:00:00,356.63,357.16,356.49,356.83,34753.0,331.7245,332.2175,331.5943,331.9105,34753.0
2020-11-16 11:10:00,356.71,357.1,356.68,356.81,64389.0,331.7989,332.1617,331.771,331.8919,64389.0
2020-11-16 11:20:00,356.83,357.15,356.37,357.09,33456.0,331.9105,332.2082,331.4827,332.1524,33456.0
2020-11-16 11:30:00,357.03,357.17,356.58,356.79,32132.0,332.0966,332.2268,331.678,331.8733,32132.0
2020-11-16 11:40:00,356.78,356.78,355.89,355.89,29467.0,331.864,331.864,331.0362,331.0362,29467.0
2020-11-16 11:50:00,355.81,356.05,354.51,354.53,34817.0,330.9618,331.185,329.7525,329.7712,34817.0
2020-11-16 12:00:00,354.65,354.68,353.72,353.88,29443.0,329.8828,329.9107,329.0177,329.1665,29443.0
2020-11-16 12:10:00,353.86,354.04,353.06,353.06,24853.0,329.1479,329.3154,328.4038,328.4038,24853.0
2020-11-16 12:20:00,353.0,353.19,352.41,352.68,20537.0,328.348,328.5247,327.7992,328.0503,20537.0
2020-11-16 12:30:00,352.68,352.82,352.33,352.49,28054.0,328.0503,328.1806,327.7248,327.8736,28054.0
2020-11-16 12:40:00,352.56,353.55,352.39,353.03,14871.0,327.9387,328.8596,327.7806,328.3759,14871.0
2020-11-16 12:50:00,353.09,353.09,351.97,352.22,12959.0,328.4317,328.4317,327.3899,327.6225,12959.0
2020-11-16 13:00:00,352.25,352.28,351.7,351.84,25007.0,327.6504,327.6783,327.1388,327.269,25007.0
2020-11-16 13:10:00,351.84,352.25,351.22,351.97,32879.0,327.269,327.6504,326.6923,327.3899,32879.0
2020-11-16 13:20:00,352.09,352.18,351.01,351.16,18150.0,327.5015,327.5853,326.497,326.6365,18150.0
2020-11-16 13:30:00,351.16,352.41,351.16,351.88,18123.0,326.6365,327.7992,326.6365,327.3062,18123.0
2020-11-16 13:40:00,351.88,352.35,351.31,351.87,31027.0,327.3062,327.7434,326.776,327.2969,31027.0
2020-11-16 13:50:00,351.87,353.74,351.86,353.03,39935.0,327.2969,329.0363,327.2876,328.3759,39935.0
2020-11-16 14:00:00,353.08,353.59,352.36,353.46,17043.0,328.4224,328.8968,327.7527,328.7759,17043.0
2020-11-16 14:10:00,353.44,354.79,353.24,354.7,26071.0,328.7573,330.013,328.5712,329.9293,26071.0
2020-11-16 14:20:00,354.6,355.58,354.18,355.58,22403.0,329.8363,330.7478,329.4456,330.7478,22403.0
2020-11-16 14:30:00,355.62,356.34,355.54,355.78,43938.0,330.785,331.4547,330.7106,330.9339,43938.0
2020-11-16 14:40:00,355.77,356.0,354.71,354.97,24812.0,330.9246,331.1385,329.9386,330.1804,24812.0
2020-11-16 14:50:00,355.07,355.58,354.91,355.16,14223.0,330.2734,330.7478,330.1246,330.3572,14223.0
2020-11-16 15:00:00,355.05,355.54,354.33,355.54,22684.0,330.2548,330.7106,329.5851,330.7106,22684.0
2020-11-16 15:10:00,355.54,356.15,355.42,356.05,42547.0,330.7106,331.278,330.599,331.185,42547.0
2020-11-16 15:20:00,355.97,356.76,355.75,355.98,40488.0,331.1106,331.8454,330.906,331.1199,40488.0
2020-11-16 15:30:00,356.0,356.17,355.61,355.81,32934.0,331.1385,331.2966,330.7757,330.9618,32934.0
2020-11-16 15:40:00,355.87,356.42,355.73,356.23,49617.0,331.0176,331.5292,330.8873,331.3524,49617.0
2020-11-16 15:50:00,356.13,357.07,354.68,357.07,172695.0,331.2594,332.1338,329.9107,332.1338,172695.0
2020-11-17 09:30:00,352.39,352.72,347.5,349.73,151587.0,327.7806,328.0876,323.2321,325.3064,151587.0
2020-11-17 09:40:00,349.92,352.59,349.56,351.63,56817.0,325.4831,327.9666,325.1482,327.0737,56817.0
2020-11-17 09:50:00,351.71,352.34,350.25,350.55,29029.0,327.1481,327.7341,325.79,326.0691,29029.0
2020-11-17 10:00:00,350.72,351.43,349.0,350.2,49966.0,326.2272,326.8876,324.6273,325.7435,49966.0
2020-11-17 10:10:00,349.8,351.59,349.76,351.29,27524.0,325.3715,327.0365,325.3343,326.7574,27524.0
2020-11-17 10:20:00,351.29,351.58,350.45,351.08,33538.0,326.7574,327.0272,325.9761,326.5621,33538.0
2020-11-17 10:30:00,351.12,351.17,349.91,350.92,57699.0,326.5993,326.6458,325.4738,326.4133,57699.0
2020-11-17 10:40:00,350.92,351.17,349.26,349.54,39123.0,326.4133,326.6458,324.8692,325.1296,39123.0
2020-11-17 10:50:00,349.44,351.87,349.44,351.69,26364.0,325.0366,327.2969,325.0366,327.1295,26364.0
2020-11-17 11:00:00,351.65,352.49,351.42,351.54,24393.0,327.0923,327.8736,326.8783,326.99,24393.0
2020-11-17 11:10:00,351.63,352.34,351.29,351.7,46472.0,327.0737,327.7341,326.7574,327.1388,46472.0
2020-11-17 11:20:00,351.77,352.11,351.49,351.88,34354.0,327.2039,327.5202,326.9435,327.3062,34354.0
2020-11-17 11:30:00,351.87,352.27,351.62,351.88,34502.0,327.2969,327.669,327.0644,327.3062,34502.0
2020-11-17 11:40:00,351.75,352.06,351.61,351.69,15578.0,327.1853,327.4736,327.0551,327.1295,15578.0
2020-11-17 11:50:00,351.76,352.06,351.62,351.9,30287.0,327.1946,327.4736,327.0644,327.3248,30287.0
2020-11-17 12:00:00,351.97,352.08,351.45,351.99,24729.0,327.3899,327.4922,326.9062,327.4085,24729.0
2020-11-17 12:10:00,351.99,353.36,351.95,352.38,25988.0,327.4085,328.6829,327.3713,327.7713,25988.0
2020-11-17 12:20:00,352.24,352.72,351.82,352.13,20843.0,327.6411,328.0876,327.2504,327.5388,20843.0
2020-11-17 12:30:00,351.99,352.3,351.31,351.82,13204.0,327.4085,327.6969,326.776,327.2504,13204.0
2020-11-17 12:40:00,351.67,351.74,351.21,351.73,11145.0,327.1109,327.176,326.683,327.1667,11145.0
2020-11-17 12:50:00,351.69,351.98,351.29,351.4,9875.0,327.1295,327.3992,326.7574,326.8597,9875.0
2020-11-17 13:00:00,351.38,351.86,351.38,351.68,9162.0,326.8411,327.2876,326.8411,327.1202,9162.0
2020-11-17 13:10:00,351.74,351.74,351.12,351.16,16832.0,327.176,327.176,326.5993,326.6365,16832.0
2020-11-17 13:20:00,351.08,351.27,350.9,351.13,21091.0,326.5621,326.7388,326.3947,326.6086,21091.0
2020-11-17 13:30:00,351.06,351.21,350.48,350.69,29981.0,326.5435,326.683,326.004,326.1993,29981.0
2020-11-17 13:40:00,350.66,351.03,350.4,350.68,15819.0,326.1714,326.5156,325.9296,326.19,15819.0
2020-11-17 13:50:00,350.48,350.64,350.13,350.45,15771.0,326.004,326.1528,325.6784,325.9761,15771.0
2020-11-17 14:00:00,350.47,351.41,350.41,351.27,25323.0,325.9947,326.869,325.9389,326.7388,25323.0
2020-11-17 14:10:00,351.28,351.69,351.23,351.57,29596.0,326.7481,327.1295,326.7016,327.0179,29596.0
2020-11-17 14:20:00,351.54,352.0,351.48,351.82,18064.0,326.99,327.4178,326.9341,327.2504,18064.0
2020-11-17 14:30:00,351.87,352.0,351.68,352.0,15276.0,327.2969,327.4178,327.1202,327.4178,15276.0
2020-11-17 14:40:00,351.91,352.49,351.83,352.49,32058.0,327.3341,327.8736,327.2597,327.8736,32058.0
2020-11-17 14:50:00,352.49,352.57,352.19,352.44,36496.0,327.8736,327.948,327.5946,327.8271,36496.0
2020-11-17 15:00:00,352.49,352.49,351.57,351.59,27907.0,327.8736,327.8736,327.0179,327.0365,27907.0
2020-11-17 15:10:00,351.47,351.53,351.22,351.34,25710.0,326.9248,326.9807,326.6923,326.8039,25710.0
2020-11-17 15:20:00,351.38,351.41,350.73,351.24,25277.0,326.8411,326.869,326.2365,326.7109,25277.0
2020-11-17 15:30:00,351.3,352.23,351.27,351.97,45492.0,326.7667,327.6318,326.7388,327.3899,45492.0
2020-11-17 15:40:00,351.97,352.11,351.54,351.75,42701.0,327.3899,327.5202,326.99,327.1853,42701.0
2020-11-17 15:50:00,351.68,352.57,351.08,352.08,165799.0,327.1202,327.948,326.5621,327.4922,165799.0
2020-11-18 09:30:00,353.43,354.05,348.54,351.56,131895.0,328.748,329.3247,324.1995,327.0086,131895.0
2020-11-18 09:40:00,351.56,352.46,350.27,351.65,26937.0,327.0086,327.8457,325.8087,327.0923,26937.0
2020-11-18 09:50:00,351.56,351.65,350.59,350.87,32315.0,327.0086,327.0923,326.1063,326.3667,32315.0
2020-11-18 10:00:00,351.14,352.1,350.62,351.78,24338.0,326.6179,327.5109,326.1342,327.2132,24338.0
2020-11-18 10:10:00,351.78,351.83,349.41,349.85,38702.0,327.2132,327.2597,325.0087,325.418,38702.0
2020-11-18 10:20:00,349.87,350.91,349.83,350.79,26461.0,325.4366,326.404,325.3994,326.2923,26461.0
2020-11-18 10:30:00,350.85,351.91,350.82,351.73,18853.0,326.3481,327.3341,326.3202,327.1667,18853.0
2020-11-18 10:40:00,351.77,351.9,350.51,350.79,15923.0,327.2039,327.3248,326.0319,326.2923,15923.0
2020-11-18 10:50:00,350.81,350.82,350.03,350.13,19237.0,326.3109,326.3202,325.5854,325.6784,19237.0
2020-11-18 11:00:00,350.07,350.48,350.0,350.08,23202.0,325.6226,326.004,325.5575,325.6319,23202.0
2020-11-18 11:10:00,350.2,350.72,350.06,350.47,11521.0,325.7435,326.2272,325.6133,325.9947,11521.0
2020-11-18 11:20:00,350.51,350.73,350.08,350.64,17827.0,326.0319,326.2365,325.6319,326.1528,17827.0
2020-11-18 11:30:00,350.86,350.86,350.12,350.34,8790.0,326.3574,326.3574,325.6691,325.8738,8790.0
2020-11-18 11:40:00,350.37,350.46,349.57,349.79,12158.0,325.9017,325.9854,325.1575,325.3622,12158.0
2020-11-18 11:50:00,349.85,350.24,349.77,349.84,14209.0,325.418,325.7807,325.3436,325.4087,14209.0
2020-11-18 12:00:00,349.74,349.74,348.9,349.07,14638.0,325.3157,325.3157,324.5343,324.6925,14638.0
2020-11-18 12:10:00,349.15,349.46,349.06,349.39,16441.0,324.7669,325.0552,324.6832,324.9901,16441.0
2020-11-18 12:20:00,349.31,349.36,348.63,348.93,14442.0,324.9157,324.9622,324.2832,324.5622,14442.0
2020-11-18 12:30:00,348.88,348.99,348.5,348.58,22091.0,324.5157,324.618,324.1623,324.2367,22091.0
2020-11-18 12:40:00,348.62,348.66,348.32,348.51,10840.0,324.2739,324.3111,323.9948,324.1716,10840.0
2020-11-18 12:50:00,348.48,348.56,347.88,348.0,14230.0,324.1437,324.2181,323.5856,323.6972,14230.0
2020-11-18 13:00:00,348.0,348.52,347.96,348.45,10630.0,323.6972,324.1809,323.66,324.1158,10630.0
2020-11-18 13:10:00,348.44,349.0,348.29,348.57,36016.0,324.1064,324.6273,323.9669,324.2274,36016.0
2020-11-18 13:20:00,348.48,348.62,347.95,348.0,11732.0,324.1437,324.2739,323.6507,323.6972,11732.0
2020-11-18 13:30:00,347.96,348.25,347.55,348.22,16177.0,323.66,323.9297,323.2786,323.9018,16177.0
2020-11-18 13:40:00,348.24,348.24,347.36,347.49,16623.0,323.9204,323.9204,323.1019,323.2228,16623.0
2020-11-18 13:50:00,347.41,348.12,347.41,348.12,27188.0,323.1484,323.8088,323.1484,323.8088,27188.0
2020-11-18 14:00:00,348.03,348.59,347.92,348.45,22922.0,323.7251,324.246,323.6228,324.1158,22922.0
2020-11-18 14:10:00,348.33,348.42,347.7,347.75,21239.0,324.0041,324.0878,323.4181,323.4646,21239.0
2020-11-18 14:20:00,347.75,347.82,346.66,346.97,26317.0,323.4646,323.5297,322.4508,322.7391,26317.0
2020-11-18 14:30:00,346.95,347.66,346.84,347.49,22036.0,322.7205,323.3809,322.6182,323.2228,22036.0
2020-11-18 14:40:00,347.42,347.99,347.35,347.8,19234.0,323.1577,323.6879,323.0926,323.5111,19234.0
2020-11-18 14:50:00,347.72,347.99,347.61,347.69,17723.0,323.4367,323.6879,323.3344,323.4088,17723.0
2020-11-18 15:00:00,347.66,347.74,346.83,347.56,20888.0,323.3809,323.4553,322.6089,323.2879,20888.0
2020-11-18 15:10:00,347.61,348.48,347.59,348.04,23267.0,323.3344,324.1437,323.3158,323.7344,23267.0
2020-11-18 15:20:00,348.02,348.25,347.38,347.57,33326.0,323.7158,323.9297,323.1205,323.2972,33326.0
2020-11-18 15:30:00,347.56,347.75,345.2,345.2,60266.0,323.2879,323.4646,321.0927,321.0927,60266.0
2020-11-18 15:40:00,345.15,345.39,344.13,344.5,99659.0,321.0462,321.2694,320.0974,320.4416,99659.0
2020-11-18 15:50:00,344.34,344.93,343.09,344.34,229564.0,320.2928,320.8416,319.1301,320.2928,229564.0
2020-11-19 09:30:00,342.29,343.07,338.38,339.23,173728.0,318.3859,319.1115,314.749,315.5396,173728.0
2020-11-19 09:40:00,339.59,339.86,337.68,338.3,58492.0,315.8745,316.1256,314.0979,314.6746,58492.0
2020-11-19 09:50:00,338.36,339.51,338.16,338.18,59394.0,314.7304,315.8001,314.5444,314.563,59394.0
2020-11-19 10:00:00,338.18,339.08,337.89,339.08,68733.0,314.563,315.4001,314.2932,315.4001,68733.0
2020-11-19 10:10:00,339.22,339.47,337.75,338.42,30859.0,315.5303,315.7629,314.163,314.7862,30859.0
2020-11-19 10:20:00,338.44,338.85,336.42,336.91,86165.0,314.8048,315.1862,312.9259,313.3817,86165.0
2020-11-19 10:30:00,337.05,338.17,336.77,338.0,54396.0,313.5119,314.5537,313.2514,314.3955,54396.0
2020-11-19 10:40:00,338.3,339.26,337.93,339.11,46147.0,314.6746,315.5675,314.3304,315.428,46147.0
2020-11-19 10:50:00,339.0,339.32,337.66,337.66,93198.0,315.3257,315.6234,314.0793,314.0793,93198.0
2020-11-19 11:00:00,337.5,337.98,337.19,337.28,59537.0,313.9305,314.3769,313.6421,313.7258,59537.0
2020-11-19 11:10:00,337.14,338.05,335.91,337.75,78691.0,313.5956,314.442,312.4515,314.163,78691.0
2020-11-19 11:20:00,337.72,337.98,337.14,337.79,71597.0,314.1351,314.3769,313.5956,314.2002,71597.0
2020-11-19 11:30:00,337.86,337.86,335.92,336.22,31759.0,314.2653,314.2653,312.4608,312.7398,31759.0
2020-11-19 11:40:00,336.24,336.91,335.73,335.86,25041.0,312.7584,313.3817,312.2841,312.405,25041.0
2020-11-19 11:50:00,335.79,335.85,334.84,335.4,51108.0,312.3399,312.3957,311.4562,311.9771,51108.0
2020-11-19 12:00:00,335.37,335.73,335.02,335.39,21106.0,311.9492,312.2841,311.6236,311.9678,21106.0
2020-11-19 12:10:00,335.33,335.45,334.59,334.62,48023.0,311.912,312.0236,311.2237,311.2516,48023.0
2020-11-19 12:20:00,334.57,335.15,334.33,334.97,34338.0,311.2051,311.7446,310.9818,311.5771,34338.0
2020-11-19 12:30:00,334.96,336.71,334.96,336.34,36911.0,311.5678,313.1956,311.5678,312.8515,36911.0
2020-11-19 12:40:00,336.35,336.66,336.08,336.34,35081.0,312.8608,313.1491,312.6096,312.8515,35081.0
2020-11-19 12:50:00,336.32,337.13,336.02,336.91,45984.0,312.8329,313.5863,312.5538,313.3817,45984.0
2020-11-19 13:00:00,337.0,337.26,335.62,335.78,20557.0,313.4654,313.7072,312.1817,312.3306,20557.0
2020-11-19 13:10:00,335.89,336.56,335.72,336.38,12166.0,312.4329,313.0561,312.2748,312.8887,12166.0
2020-11-19 13:20:00,336.46,336.69,335.76,335.87,18450.0,312.9631,313.177,312.312,312.4143,18450.0
2020-11-19 13:30:00,335.86,336.98,335.68,336.88,37572.0,312.405,313.4468,312.2376,313.3538,37572.0
2020-11-19 13:40:00,336.91,338.27,336.76,337.91,36305.0,313.3817,314.6467,313.2421,314.3118,36305.0
2020-11-19 13:50:00,337.89,338.01,336.76,337.05,24628.0,314.2932,314.4048,313.2421,313.5119,24628.0
2020-11-19 14:00:00,337.01,338.14,336.86,337.98,37015.0,313.4747,314.5258,313.3351,314.3769,37015.0
2020-11-19 14:10:00,337.98,338.54,337.59,338.11,74331.0,314.3769,314.8978,314.0142,314.4979,74331.0
2020-11-19 14:20:00,338.2,338.74,338.08,338.61,96369.0,314.5816,315.0839,314.4699,314.9629,96369.0
2020-11-19 14:30:00,338.63,339.1,338.37,339.04,26674.0,314.9815,315.4187,314.7397,315.3629,26674.0
2020-11-19 14:40:00,339.1,339.55,338.81,338.96,56198.0,315.4187,315.8373,315.149,315.2885,56198.0
2020-11-19 14:50:00,338.89,339.21,337.87,337.9,87694.0,315.2234,315.521,314.2746,314.3025,87694.0
2020-11-19 15:00:00,337.88,337.88,337.33,337.36,26712.0,314.2839,314.2839,313.7723,313.8002,26712.0
2020-11-19 15:10:00,337.45,338.14,337.35,337.69,27710.0,313.8839,314.5258,313.7909,314.1072,27710.0
2020-11-19 15:20:00,337.68,337.84,336.14,336.56,100274.0,314.0979,314.2467,312.6654,313.0561,100274.0
2020-11-19 15:30:00,336.64,337.21,336.08,336.97,95761.0,313.1305,313.6607,312.6096,313.4375,95761.0
2020-11-19 15:40:00,337.04,337.45,336.72,336.75,110636.0,313.5026,313.8839,313.2049,313.2328,110636.0
2020-11-19 15:50:00,336.85,337.74,336.56,337.01,194388.0,313.3258,314.1537,313.0561,313.4747,194388.0
2020-11-20 09:30:00,335.0,337.52,334.73,337.35,176974.0,311.605,313.9491,311.3539,313.7909,176974.0
2020-11-20 09:40:00,337.47,337.66,335.41,335.71,195545.0,313.9025,314.0793,311.9864,312.2655,195545.0
2020-11-20 09:50:00,335.78,335.99,334.82,335.44,50513.0,312.3306,312.5259,311.4376,312.0143,50513.0
2020-11-20 10:00:00,335.44,335.69,333.54,333.54,73289.0,312.0143,312.2469,310.247,310.247,73289.0
2020-11-20 10:10:00,333.65,333.68,332.16,333.02,69484.0,310.3493,310.3772,308.9634,309.7633,69484.0
2020-11-20 10:20:00,333.09,333.09,331.97,332.27,121224.0,309.8284,309.8284,308.7866,309.0657,121224.0
2020-11-20 10:30:00,332.2,334.26,331.71,333.33,115162.0,309.0006,310.9167,308.5448,310.0517,115162.0
2020-11-20 10:40:00,333.45,333.7,332.49,332.81,99447.0,310.1633,310.3958,309.2703,309.568,99447.0
2020-11-20 10:50:00,332.81,333.55,332.62,333.19,54807.0,309.568,310.2563,309.3913,309.9214,54807.0
2020-11-20 11:00:00,333.13,334.72,333.0,334.71,93554.0,309.8656,311.3446,309.7447,311.3353,93554.0
2020-11-20 11:10:00,334.76,335.9,334.76,335.37,31506.0,311.3818,312.4422,311.3818,311.9492,31506.0
2020-11-20 11:20:00,335.49,336.64,335.49,336.19,21837.0,312.0608,313.1305,312.0608,312.7119,21837.0
2020-11-20 11:30:00,336.18,336.53,336.06,336.23,20889.0,312.7026,313.0282,312.591,312.7491,20889.0
2020-11-20 11:40:00,336.13,336.2,334.96,335.04,20818.0,312.6561,312.7212,311.5678,311.6422,20818.0
2020-11-20 11:50:00,335.21,335.32,334.83,335.14,22868.0,311.8004,311.9027,311.4469,311.7353,22868.0
2020-11-20 12:00:00,335.09,335.09,334.55,334.76,21736.0,311.6888,311.6888,311.1865,311.3818,21736.0
2020-11-20 12:10:00,334.77,334.77,334.06,334.17,17261.0,311.3911,311.3911,310.7307,310.833,17261.0
2020-11-20 12:20:00,334.22,334.72,334.22,334.65,19567.0,310.8795,311.3446,310.8795,311.2795,19567.0
2020-11-20 12:30:00,334.63,334.69,334.05,334.63,12029.0,311.2609,311.3167,310.7214,311.2609,12029.0
2020-11-20 12:40:00,334.6,335.74,334.55,335.35,26562.0,311.233,312.2934,311.1865,311.9306,26562.0
2020-11-20 12:50:00,335.46,335.92,335.35,335.67,24529.0,312.0329,312.4608,311.9306,312.2283,24529.0
2020-11-20 13:00:00,335.65,336.19,335.59,335.83,22419.0,312.2096,312.7119,312.1538,312.3771,22419.0
2020-11-20 13:10:00,335.84,336.53,335.69,336.5,24006.0,312.3864,313.0282,312.2469,313.0003,24006.0
2020-11-20 13:20:00,336.5,336.51,335.67,335.82,28841.0,313.0003,313.0096,312.2283,312.3678,28841.0
2020-11-20 13:30:00,335.9,336.14,335.48,336.09,22939.0,312.4422,312.6654,312.0515,312.6189,22939.0
2020-11-20 13:40:00,336.09,336.18,335.71,335.9,25787.0,312.6189,312.7026,312.2655,312.4422,25787.0
2020-11-20 13:50:00,335.84,335.9,335.62,335.75,19038.0,312.3864,312.4422,312.1817,312.3027,19038.0
2020-11-20 14:00:00,335.78,336.55,335.7,336.17,40892.0,312.3306,313.0468,312.2562,312.6933,40892.0
2020-11-20 14:10:00,336.06,336.46,335.91,336.11,40927.0,312.591,312.9631,312.4515,312.6375,40927.0
2020-11-20 14:20:00,336.03,336.33,335.86,336.19,30802.0,312.5631,312.8422,312.405,312.7119,30802.0
2020-11-20 14:30:00,336.12,336.74,336.05,336.14,30086.0,312.6468,313.2235,312.5817,312.6654,30086.0
2020-11-20 14:40:00,336.0,336.02,335.25,335.71,36557.0,312.5352,312.5538,311.8376,312.2655,36557.0
2020-11-20 14:50:00,335.63,335.82,335.13,335.24,32959.0,312.191,312.3678,311.726,311.8283,32959.0
2020-11-20 15:00:00,335.35,335.44,334.86,334.91,33823.0,311.9306,312.0143,311.4748,311.5213,33823.0
2020-11-20 15:10:00,334.83,335.05,333.55,334.33,70754.0,311.4469,311.6515,310.2563,310.9818,70754.0
2020-11-20 15:20:00,334.25,335.0,334.24,334.91,38951.0,310.9074,311.605,310.8981,311.5213,38951.0
2020-11-20 15:30:00,334.82,335.18,334.74,335.07,90250.0,311.4376,311.7725,311.3632,311.6702,90250.0
2020-11-20 15:40:00,335.05,335.41,334.91,335.41,66534.0,311.6515,311.9864,311.5213,311.9864,66534.0
2020-11-20 15:50:00,335.28,335.28,334.18,334.71,195458.0,311.8655,311.8655,310.8423,311.3353,195458.0
2020-11-23 09:30:00,335.55,336.26,334.32,334.82,93560.0,312.1166,312.777,310.9725,311.4376,93560.0
2020-11-23 09:40:00,334.73,336.03,334.72,335.88,55264.0,311.3539,312.5631,311.3446,312.4236,55264.0
2020-11-23 09:50:00,335.88,336.15,334.17,334.52,46664.0,312.4236,312.6747,310.833,311.1586,46664.0
2020-11-23 10:00:00,334.71,335.24,334.55,335.0,21992.0,311.3353,311.8283,311.1865,311.605,21992.0
2020-11-23 10:10:00,334.86,336.0,334.86,335.64,39962.0,311.4748,312.5352,311.4748,312.2003,39962.0
2020-11-23 10:20:00,335.65,335.65,333.19,333.36,19346.0,312.2096,312.2096,309.9214,310.0796,19346.0
2020-11-23 10:30:00,333.28,334.11,333.27,334.1,37166.0,310.0052,310.7772,309.9959,310.7679,37166.0
2020-11-23 10:40:00,334.09,335.24,334.01,335.15,27072.0,310.7586,311.8283,310.6842,311.7446,27072.0
2020-11-23 10:50:00,335.14,335.6,334.58,334.68,51161.0,311.7353,312.1631,311.2144,311.3074,51161.0
2020-11-23 11:00:00,334.79,335.4,334.11,334.12,32495.0,311.4097,311.9771,310.7772,310.7865,32495.0
2020-11-23 11:10:00,334.11,334.14,333.12,333.39,23198.0,310.7772,310.8051,309.8563,310.1075,23198.0
2020-11-23 11:20:00,333.34,333.35,332.61,332.75,24023.0,310.061,310.0703,309.3819,309.5122,24023.0
2020-11-23 11:30:00,332.6,332.98,331.89,331.96,30528.0,309.3726,309.7261,308.7122,308.7773,30528.0
2020-11-23 11:40:00,331.92,332.55,331.59,332.45,24997.0,308.7401,309.3261,308.4332,309.2331,24997.0
2020-11-23 11:50:00,332.49,332.71,332.03,332.65,19954.0,309.2703,309.475,308.8425,309.4192,19954.0
2020-11-23 12:00:00,332.55,332.65,331.98,332.17,20370.0,309.3261,309.4192,308.7959,308.9727,20370.0
2020-11-23 12:10:00,332.1,332.21,331.64,331.94,17558.0,308.9076,309.0099,308.4797,308.7587,17558.0
2020-11-23 12:20:00,332.02,332.3,331.7,331.75,16763.0,308.8332,309.0936,308.5355,308.582,16763.0
2020-11-23 12:30:00,331.78,332.59,331.78,332.32,25173.0,308.6099,309.3633,308.6099,309.1122,25173.0
2020-11-23 12:40:00,332.38,332.68,332.1,332.21,24306.0,309.168,309.4471,308.9076,309.0099,24306.0
2020-11-23 12:50:00,332.18,332.57,332.07,332.57,25298.0,308.982,309.3447,308.8797,309.3447,25298.0
2020-11-23 13:00:00,332.58,332.87,332.38,332.52,64522.0,309.354,309.6238,309.168,309.2982,64522.0
2020-11-23 13:10:00,332.53,332.69,332.08,332.08,22993.0,309.3075,309.4564,308.889,308.889,22993.0
2020-11-23 13:20:00,332.04,332.27,331.85,332.18,28908.0,308.8518,309.0657,308.675,308.982,28908.0
2020-11-23 13:30:00,332.15,333.43,332.15,333.38,29223.0,308.9541,310.1447,308.9541,310.0982,29223.0
2020-11-23 13:40:00,333.34,334.0,333.11,333.65,32809.0,310.061,310.6749,309.847,310.3493,32809.0
2020-11-23 13:50:00,333.63,334.01,333.57,333.87,41727.0,310.3307,310.6842,310.2749,310.554,41727.0
2020-11-23 14:00:00,333.87,334.18,333.15,333.31,32844.0,310.554,310.8423,309.8842,310.0331,32844.0
2020-11-23 14:10:00,333.13,333.27,332.7,332.91,19476.0,309.8656,309.9959,309.4657,309.661,19476.0
2020-11-23 14:20:00,332.97,333.07,332.43,332.85,19064.0,309.7168,309.8098,309.2145,309.6052,19064.0
2020-11-23 14:30:00,332.83,333.45,332.74,332.87,33342.0,309.5866,310.1633,309.5029,309.6238,33342.0
2020-11-23 14:40:00,332.88,333.19,332.7,332.91,21206.0,309.6331,309.9214,309.4657,309.661,21206.0
2020-11-23 14:50:00,332.97,334.03,332.82,334.0,38197.0,309.7168,310.7028,309.5773,310.6749,38197.0
2020-11-23 15:00:00,334.0,334.29,333.94,334.23,62520.0,310.6749,310.9446,310.6191,310.8888,62520.0
2020-11-23 15:10:00,334.18,334.53,333.75,334.06,48721.0,310.8423,311.1679,310.4423,310.7307,48721.0
2020-11-23 15:20:00,334.0,334.5,333.99,334.41,36134.0,310.6749,311.14,310.6656,311.0562,36134.0
2020-11-23 15:30:00,334.39,334.52,334.22,334.48,53731.0,311.0376,311.1586,310.8795,311.1214,53731.0
2020-11-23 15:40:00,334.5,334.77,334.34,334.71,45177.0,311.14,311.3911,310.9911,311.3353,45177.0
2020-11-23 15:50:00,334.73,335.41,334.0,335.06,158660.0,311.3539,311.9864,310.6749,311.6609,158660.0
2020-11-24 09:30:00,336.18,337.32,335.67,336.72,136534.0,312.7026,313.763,312.2283,313.2049,136534.0
2020-11-24 09:40:00,336.78,337.65,335.5,335.81,96437.0,313.2607,314.07,312.0701,312.3585,96437.0
2020-11-24 09:50:00,335.79,336.6,334.74,335.53,42673.0,312.3399,313.0933,311.3632,312.098,42673.0
2020-11-24 10:00:00,335.66,337.05,334.42,336.91,45518.0,312.219,313.5119,311.0655,313.3817,45518.0
2020-11-24 10:10:00,336.96,337.34,336.02,336.88,50074.0,313.4282,313.7816,312.5538,313.3538,50074.0
2020-11-24 10:20:00,336.93,338.04,336.86,337.98,59820.0,313.4003,314.4327,313.3351,314.3769,59820.0
2020-11-24 10:30:00,337.89,337.93,336.73,337.04,32886.0,314.2932,314.3304,313.2142,313.5026,32886.0
2020-11-24 10:40:00,336.96,338.18,336.93,337.97,31879.0,313.4282,314.563,313.4003,314.3676,31879.0
2020-11-24 10:50:00,338.06,338.62,337.38,337.62,26896.0,314.4513,314.9722,313.8188,314.0421,26896.0
2020-11-24 11:00:00,337.69,337.69,336.38,336.39,26256.0,314.1072,314.1072,312.8887,312.898,26256.0
2020-11-24 11:10:00,336.47,337.2,336.07,336.68,32063.0,312.9724,313.6514,312.6003,313.1677,32063.0
2020-11-24 11:20:00,336.85,337.75,336.75,337.63,35793.0,313.3258,314.163,313.2328,314.0514,35793.0
2020-11-24 11:30:00,337.53,338.15,337.52,337.73,39837.0,313.9584,314.5351,313.9491,314.1444,39837.0
2020-11-24 11:40:00,337.79,339.24,337.79,339.16,28848.0,314.2002,315.5489,314.2002,315.4745,28848.0
2020-11-24 11:50:00,339.18,340.0,338.85,339.18,48670.0,315.4931,316.2559,315.1862,315.4931,48670.0
2020-11-24 12:00:00,339.15,339.39,338.61,339.08,33942.0,315.4652,315.6885,314.9629,315.4001,33942.0
2020-11-24 12:10:00,339.02,339.22,338.37,338.79,23447.0,315.3443,315.5303,314.7397,315.1304,23447.0
2020-11-24 12:20:00,338.73,338.93,338.57,338.88,11590.0,315.0746,315.2606,314.9257,315.2141,11590.0
2020-11-24 12:30:00,338.83,338.86,338.21,338.45,27231.0,315.1676,315.1955,314.5909,314.8141,27231.0
2020-11-24 12:40:00,338.52,338.52,338.13,338.39,21547.0,314.8792,314.8792,314.5165,314.7583,21547.0
2020-11-24 12:50:00,338.4,338.47,337.76,337.92,23199.0,314.7676,314.8327,314.1723,314.3211,23199.0
2020-11-24 13:00:00,337.99,338.09,337.56,337.92,17934.0,314.3862,314.4792,313.9863,314.3211,17934.0
2020-11-24 13:10:00,337.86,337.93,337.29,337.38,18434.0,314.2653,314.3304,313.7351,313.8188,18434.0
2020-11-24 13:20:00,337.42,337.42,335.61,335.94,29376.0,313.856,313.856,312.1724,312.4794,29376.0
2020-11-24 13:30:00,336.01,336.07,335.4,335.73,22178.0,312.5445,312.6003,311.9771,312.2841,22178.0
2020-11-24 13:40:00,335.6,337.06,335.46,335.46,37858.0,312.1631,313.5212,312.0329,312.0329,37858.0
2020-11-24 13:50:00,335.58,335.58,334.82,334.91,20604.0,312.1445,312.1445,311.4376,311.5213,20604.0
2020-11-24 14:00:00,334.97,335.61,334.68,335.61,22261.0,311.5771,312.1724,311.3074,312.1724,22261.0
2020-11-24 14:10:00,335.68,336.31,335.47,336.09,26527.0,312.2376,312.8236,312.0422,312.6189,26527.0
2020-11-24 14:20:00,336.18,337.17,335.77,336.79,27479.0,312.7026,313.6235,312.3213,313.27,27479.0
2020-11-24 14:30:00,336.75,337.3,336.44,337.01,18934.0,313.2328,313.7444,312.9445,313.4747,18934.0
2020-11-24 14:40:00,336.99,337.54,336.66,336.75,23431.0,313.4561,313.9677,313.1491,313.2328,23431.0
2020-11-24 14:50:00,336.92,337.05,336.42,336.78,18577.0,313.391,313.5119,312.9259,313.2607,18577.0
2020-11-24 15:00:00,336.75,337.01,336.42,336.79,26731.0,313.2328,313.4747,312.9259,313.27,26731.0
2020-11-24 15:10:00,336.85,337.21,336.56,336.56,27193.0,313.3258,313.6607,313.0561,313.0561,27193.0
2020-11-24 15:20:00,336.56,336.97,336.49,336.58,37072.0,313.0561,313.4375,312.991,313.0747,37072.0
2020-11-24 15:30:00,336.64,336.97,336.4,336.7,43919.0,313.1305,313.4375,312.9073,313.1863,43919.0
2020-11-24 15:40:00,336.7,336.96,335.96,335.96,52726.0,313.1863,313.4282,312.498,312.498,52726.0
2020-11-24 15:50:00,335.96,336.26,335.23,335.8,118075.0,312.498,312.777,311.819,312.3492,118075.0
2020-11-25 09:30:00,338.82,338.82,333.93,333.98,90309.0,315.1583,315.1583,310.6098,310.6563,90309.0
2020-11-25 09:40:00,333.77,334.65,330.57,330.61,86169.0,310.4609,311.2795,307.4844,307.5216,86169.0
2020-11-25 09:50:00,330.65,332.09,330.33,330.64,63370.0,307.5588,308.8983,307.2612,307.5495,63370.0
2020-11-25 10:00:00,330.63,331.25,329.14,329.88,101483.0,307.5402,308.1169,306.1543,306.8426,101483.0
2020-11-25 10:10:00,329.69,332.24,329.69,330.88,53353.0,306.6659,309.0378,306.6659,307.7728,53353.0
2020-11-25 10:20:00,330.97,331.4,330.28,330.44,49283.0,307.8565,308.2565,307.2147,307.3635,49283.0
2020-11-25 10:30:00,330.49,330.68,329.93,330.0,44013.0,307.41,307.5867,306.8891,306.9542,44013.0
2020-11-25 10:40:00,329.93,331.0,329.73,330.42,35653.0,306.8891,307.8844,306.7031,307.3449,35653.0
2020-11-25 10:50:00,330.35,331.25,329.96,330.96,47516.0,307.2798,308.1169,306.917,307.8472,47516.0
2020-11-25 11:00:00,330.9,332.13,330.79,331.32,34255.0,307.7914,308.9355,307.689,308.182,34255.0
2020-11-25 11:10:00,331.38,331.99,330.91,331.81,36565.0,308.2378,308.8052,307.8007,308.6378,36565.0
2020-11-25 11:20:00,331.82,332.05,331.52,331.77,31594.0,308.6471,308.8611,308.3681,308.6006,31594.0
2020-11-25 11:30:00,331.76,331.83,330.78,331.18,21717.0,308.5913,308.6564,307.6797,308.0518,21717.0
2020-11-25 11:40:00,331.16,332.2,330.91,332.2,31771.0,308.0332,309.0006,307.8007,309.0006,31771.0
2020-11-25 11:50:00,332.17,332.64,332.04,332.24,24053.0,308.9727,309.4099,308.8518,309.0378,24053.0
2020-11-25 12:00:00,332.27,333.31,332.27,333.23,22692.0,309.0657,310.0331,309.0657,309.9587,22692.0
2020-11-25 12:10:00,333.28,333.65,333.0,333.16,17075.0,310.0052,310.3493,309.7447,309.8935,17075.0
2020-11-25 12:20:00,333.25,333.25,332.65,332.71,16547.0,309.9773,309.9773,309.4192,309.475,16547.0
2020-11-25 12:30:00,332.72,333.0,332.42,332.67,26122.0,309.4843,309.7447,309.2052,309.4378,26122.0
2020-11-25 12:40:00,332.63,332.98,332.3,332.9,38231.0,309.4006,309.7261,309.0936,309.6517,38231.0
2020-11-25 12:50:00,332.82,333.17,332.63,333.09,24257.0,309.5773,309.9028,309.4006,309.8284,24257.0
2020-11-25 13:00:00,333.1,333.26,332.65,333.15,22863.0,309.8377,309.9866,309.4192,309.8842,22863.0
2020-11-25 13:10:00,333.13,333.18,332.77,332.78,16494.0,309.8656,309.9121,309.5308,309.5401,16494.0
2020-11-25 13:20:00,332.79,332.99,332.68,332.75,12623.0,309.5494,309.7354,309.4471,309.5122,12623.0
2020-11-25 13:30:00,332.75,332.78,332.26,332.4,19480.0,309.5122,309.5401,309.0564,309.1866,19480.0
2020-11-25 13:40:00,332.35,332.8,332.35,332.68,12910.0,309.1401,309.5587,309.1401,309.4471,12910.0
2020-11-25 13:50:00,332.66,333.1,332.49,332.85,17379.0,309.4285,309.8377,309.2703,309.6052,17379.0
2020-11-25 14:00:00,332.8,333.19,332.76,333.08,16459.0,309.5587,309.9214,309.5215,309.8191,16459.0
2020-11-25 14:10:00,333.09,333.72,332.78,333.45,19943.0,309.8284,310.4144,309.5401,310.1633,19943.0
2020-11-25 14:20:00,333.53,334.07,333.42,333.52,20162.0,310.2377,310.74,310.1354,310.2284,20162.0
2020-11-25 14:30:00,333.56,333.61,333.13,333.47,20396.0,310.2656,310.3121,309.8656,310.1819,20396.0
2020-11-25 14:40:00,333.5,333.55,332.9,333.11,20648.0,310.2098,310.2563,309.6517,309.847,20648.0
2020-11-25 14:50:00,333.07,333.33,332.82,333.06,21102.0,309.8098,310.0517,309.5773,309.8005,21102.0
2020-11-25 15:00:00,333.07,333.81,333.07,333.63,22809.0,309.8098,310.4981,309.8098,310.3307,22809.0
2020-11-25 15:10:00,333.6,334.32,333.55,333.93,29366.0,310.3028,310.9725,310.2563,310.6098,29366.0
2020-11-25 15:20:00,333.97,334.04,333.53,333.6,26856.0,310.647,310.7121,310.2377,310.3028,26856.0
2020-11-25 15:30:00,333.57,334.05,333.34,333.67,38998.0,310.2749,310.7214,310.061,310.3679,38998.0
2020-11-25 15:40:00,333.58,333.93,332.95,333.2,47743.0,310.2842,310.6098,309.6982,309.9307,47743.0
2020-11-25 15:50:00,333.08,333.41,332.62,333.24,134463.0,309.8191,310.1261,309.3913,309.968,134463.0
2020-11-27 09:30:00,333.53,334.8,331.83,334.26,102629.0,310.2377,311.419,308.6564,310.9167,102629.0
2020-11-27 09:40:00,334.25,336.79,334.04,336.79,44223.0,310.9074,313.27,310.7121,313.27,44223.0
2020-11-27 09:50:00,336.63,337.59,335.86,337.28,99499.0,313.1212,314.0142,312.405,313.7258,99499.0
2020-11-27 10:00:00,337.41,338.0,336.14,336.89,27586.0,313.8467,314.3955,312.6654,313.3631,27586.0
2020-11-27 10:10:00,337.19,337.73,336.0,336.15,18558.0,313.6421,314.1444,312.5352,312.6747,18558.0
2020-11-27 10:20:00,336.22,337.04,336.0,336.5,19778.0,312.7398,313.5026,312.5352,313.0003,19778.0
2020-11-27 10:30:00,336.59,337.17,336.3,336.78,14178.0,313.084,313.6235,312.8143,313.2607,14178.0
2020-11-27 10:40:00,336.95,337.1,336.25,336.27,20955.0,313.4189,313.5584,312.7677,312.7864,20955.0
2020-11-27 10:50:00,336.4,336.74,335.18,336.33,32915.0,312.9073,313.2235,311.7725,312.8422,32915.0
2020-11-27 11:00:00,336.28,337.39,336.26,337.27,16265.0,312.7957,313.8281,312.777,313.7165,16265.0
2020-11-27 11:10:00,337.28,337.51,336.7,336.91,26379.0,313.7258,313.9398,313.1863,313.3817,26379.0
2020-11-27 11:20:00,336.96,337.13,336.44,336.7,22532.0,313.4282,313.5863,312.9445,313.1863,22532.0
2020-11-27 11:30:00,336.78,337.45,336.54,337.09,66112.0,313.2607,313.8839,313.0375,313.5491,66112.0
2020-11-27 11:40:00,337.16,337.76,336.95,337.34,26773.0,313.6142,314.1723,313.4189,313.7816,26773.0
2020-11-27 11:50:00,337.25,337.48,336.93,337.39,23954.0,313.6979,313.9118,313.4003,313.8281,23954.0
2020-11-27 12:00:00,337.32,337.77,337.29,337.68,26897.0,313.763,314.1816,313.7351,314.0979,26897.0
2020-11-27 12:10:00,337.64,337.96,337.41,337.72,26802.0,314.0607,314.3583,313.8467,314.1351,26802.0
2020-11-27 12:20:00,337.78,337.81,337.27,337.28,25032.0,314.1909,314.2188,313.7165,313.7258,25032.0
2020-11-27 12:30:00,337.25,337.72,337.12,337.52,32265.0,313.6979,314.1351,313.577,313.9491,32265.0
2020-11-27 12:40:00,337.47,338.13,337.43,338.11,35599.0,313.9025,314.5165,313.8653,314.4979,35599.0
2020-11-27 12:50:00,338.08,338.9,337.96,338.12,101485.0,314.4699,315.2327,314.3583,314.5072,101485.0
2020-11-30 09:30:00,335.11,336.66,330.29,331.79,166265.0,311.7074,313.1491,307.224,308.6192,166265.0
2020-11-30 09:40:00,331.99,336.8,331.79,336.52,66647.0,308.8052,313.2793,308.6192,313.0189,66647.0
2020-11-30 09:50:00,336.22,337.94,335.65,336.95,46908.0,312.7398,314.3397,312.2096,313.4189,46908.0
2020-11-30 10:00:00,337.04,337.72,336.17,336.52,30236.0,313.5026,314.1351,312.6933,313.0189,30236.0
2020-11-30 10:10:00,336.52,336.81,335.61,335.96,23627.0,313.0189,313.2886,312.1724,312.498,23627.0
2020-11-30 10:20:00,336.11,336.33,334.79,335.13,35205.0,312.6375,312.8422,311.4097,311.726,35205.0
2020-11-30 10:30:00,335.02,335.7,334.81,335.27,36808.0,311.6236,312.2562,311.4283,311.8562,36808.0
2020-11-30 10:40:00,335.23,336.57,335.15,336.36,36071.0,311.819,313.0654,311.7446,312.8701,36071.0
2020-11-30 10:50:00,336.45,337.38,336.38,336.86,28973.0,312.9538,313.8188,312.8887,313.3351,28973.0
2020-11-30 11:00:00,336.91,336.95,335.57,335.74,29761.0,313.3817,313.4189,312.1352,312.2934,29761.0
2020-11-30 11:10:00,335.69,336.33,335.35,335.44,36743.0,312.2469,312.8422,311.9306,312.0143,36743.0
2020-11-30 11:20:00,335.41,335.94,335.26,335.42,22712.0,311.9864,312.4794,311.8469,311.9957,22712.0
2020-11-30 11:30:00,335.58,335.77,334.37,334.61,21797.0,312.1445,312.3213,311.019,311.2423,21797.0
2020-11-30 11:40:00,334.61,334.93,334.13,334.66,20761.0,311.2423,311.5399,310.7958,311.2888,20761.0
2020-11-30 11:50:00,334.7,335.27,334.29,334.29,21441.0,311.326,311.8562,310.9446,310.9446,21441.0
2020-11-30 12:00:00,334.29,334.41,333.64,334.23,21448.0,310.9446,311.0562,310.34,310.8888,21448.0
2020-11-30 12:10:00,334.25,334.74,334.07,334.68,22390.0,310.9074,311.3632,310.74,311.3074,22390.0
2020-11-30 12:20:00,334.73,335.06,334.6,334.96,16411.0,311.3539,311.6609,311.233,311.5678,16411.0
2020-11-30 12:30:00,334.99,335.14,334.34,334.42,18847.0,311.5957,311.7353,310.9911,311.0655,18847.0
2020-11-30 12:40:00,334.47,335.63,334.47,335.62,25897.0,311.1121,312.191,311.1121,312.1817,25897.0
2020-11-30 12:50:00,335.6,336.04,335.46,335.93,29369.0,312.1631,312.5724,312.0329,312.4701,29369.0
2020-11-30 13:00:00,335.94,336.0,335.52,335.52,13266.0,312.4794,312.5352,312.0887,312.0887,13266.0
2020-11-30 13:10:00,335.51,335.57,334.79,335.08,60912.0,312.0794,312.1352,311.4097,311.6795,60912.0
2020-11-30 13:20:00,335.04,335.26,334.9,334.9,37034.0,311.6422,311.8469,311.512,311.512,37034.0
2020-11-30 13:30:00,334.9,334.99,332.99,333.13,109845.0,311.512,311.5957,309.7354,309.8656,109845.0
2020-11-30 13:40:00,333.16,333.44,332.37,332.4,43592.0,309.8935,310.154,309.1587,309.1866,43592.0
2020-11-30 13:50:00,332.45,332.52,331.59,331.84,55443.0,309.2331,309.2982,308.4332,308.6657,55443.0
2020-11-30 14:00:00,331.79,332.78,331.6,332.77,23497.0,308.6192,309.5401,308.4425,309.5308,23497.0
2020-11-30 14:10:00,332.77,333.14,332.32,332.89,32905.0,309.5308,309.8749,309.1122,309.6424,32905.0
2020-11-30 14:20:00,332.86,333.11,332.47,333.07,25030.0,309.6145,309.847,309.2517,309.8098,25030.0
2020-11-30 14:30:00,333.08,333.2,332.77,332.9,26131.0,309.8191,309.9307,309.5308,309.6517,26131.0
2020-11-30 14:40:00,332.89,333.64,332.89,333.56,31361.0,309.6424,310.34,309.6424,310.2656,31361.0
2020-11-30 14:50:00,333.59,334.57,333.42,334.3,32085.0,310.2935,311.2051,310.1354,310.9539,32085.0
2020-11-30 15:00:00,334.33,334.5,332.94,333.15,37381.0,310.9818,311.14,309.6889,309.8842,37381.0
2020-11-30 15:10:00,333.14,333.36,332.68,333.36,50373.0,309.8749,310.0796,309.4471,310.0796,50373.0
2020-11-30 15:20:00,333.34,333.77,333.16,333.36,31446.0,310.061,310.4609,309.8935,310.0796,31446.0
2020-11-30 15:30:00,333.39,333.88,333.1,333.75,57778.0,310.1075,310.5633,309.8377,310.4423,57778.0
2020-11-30 15:40:00,333.75,335.28,333.71,334.65,110356.0,310.4423,311.8655,310.4051,311.2795,110356.0
2020-11-30 15:50:00,334.51,336.41,334.33,336.34,298842.0,311.1493,312.9166,310.9818,312.8515,298842.0
2020-12-01 09:30:00,344.77,346.75,343.03,346.61,228948.0,320.6927,322.5345,319.0743,322.4042,228948.0
2020-12-01 09:40:00,346.57,348.53,345.86,348.22,85964.0,322.367,324.1902,321.7066,323.9018,85964.0
2020-12-01 09:50:00,348.07,350.27,348.03,350.25,141943.0,323.7623,325.8087,323.7251,325.79,141943.0
2020-12-01 10:00:00,350.59,352.97,349.97,351.96,87064.0,326.1063,328.3201,325.5296,327.3806,87064.0
2020-12-01 10:10:00,352.09,354.1,352.0,352.74,98580.0,327.5015,329.3712,327.4178,328.1062,98580.0
2020-12-01 10:20:00,352.93,352.93,350.61,351.13,49045.0,328.2829,328.2829,326.1249,326.6086,49045.0
2020-12-01 10:30:00,351.01,351.5,350.48,351.12,97650.0,326.497,326.9528,326.004,326.5993,97650.0
2020-12-01 10:40:00,351.04,351.17,348.98,349.11,76428.0,326.5249,326.6458,324.6087,324.7297,76428.0
2020-12-01 10:50:00,349.11,349.73,348.01,348.81,38119.0,324.7297,325.3064,323.7065,324.4506,38119.0
2020-12-01 11:00:00,348.81,349.52,348.39,348.99,39811.0,324.4506,325.111,324.0599,324.618,39811.0
2020-12-01 11:10:00,348.94,349.49,348.54,349.05,49677.0,324.5715,325.0831,324.1995,324.6739,49677.0
2020-12-01 11:20:00,348.88,349.02,347.21,347.43,27258.0,324.5157,324.6459,322.9623,323.167,27258.0
2020-12-01 11:30:00,347.44,348.1,346.51,346.78,43626.0,323.1763,323.7902,322.3112,322.5624,43626.0
2020-12-01 11:40:00,346.68,347.21,346.35,346.35,36220.0,322.4694,322.9623,322.1624,322.1624,36220.0
2020-12-01 11:50:00,346.44,346.44,345.63,346.19,26462.0,322.2461,322.2461,321.4927,322.0136,26462.0
2020-12-01 12:00:00,346.13,346.92,345.66,346.42,32878.0,321.9578,322.6926,321.5206,322.2275,32878.0
2020-12-01 12:10:00,346.28,346.4,345.29,345.55,34536.0,322.0973,322.2089,321.1764,321.4183,34536.0
2020-12-01 12:20:00,345.49,345.61,344.93,345.35,28425.0,321.3625,321.4741,320.8416,321.2322,28425.0
2020-12-01 12:30:00,345.21,345.78,345.03,345.03,22954.0,321.102,321.6322,320.9346,320.9346,22954.0
2020-12-01 12:40:00,344.94,345.36,344.45,344.83,30006.0,320.8509,321.2415,320.3951,320.7486,30006.0
2020-12-01 12:50:00,344.79,345.11,344.01,344.1,22379.0,320.7114,321.009,319.9858,320.0695,22379.0
2020-12-01 13:00:00,344.25,344.49,343.57,343.7,17337.0,320.2091,320.4323,319.5765,319.6975,17337.0
2020-12-01 13:10:00,343.9,344.86,343.53,344.38,29229.0,319.8835,320.7765,319.5393,320.33,29229.0
2020-12-01 13:20:00,344.36,344.83,344.09,344.77,20465.0,320.3114,320.7486,320.0602,320.6927,20465.0
2020-12-01 13:30:00,344.74,344.97,344.48,344.5,37006.0,320.6648,320.8788,320.423,320.4416,37006.0
2020-12-01 13:40:00,344.62,345.32,343.75,343.78,27893.0,320.5532,321.2043,319.744,319.7719,27893.0
2020-12-01 13:50:00,343.78,343.88,342.56,343.12,42564.0,319.7719,319.8649,318.6371,319.158,42564.0
2020-12-01 14:00:00,343.23,344.44,343.01,344.0,27124.0,319.2603,320.3858,319.0557,319.9765,27124.0
2020-12-01 14:10:00,344.13,345.14,344.0,344.51,25916.0,320.0974,321.0369,319.9765,320.4509,25916.0
2020-12-01 14:20:00,344.4,344.49,342.85,343.21,39653.0,320.3486,320.4323,318.9068,319.2417,39653.0
2020-12-01 14:30:00,343.17,343.28,342.43,342.63,32869.0,319.2045,319.3068,318.5162,318.7022,32869.0
2020-12-01 14:40:00,342.67,343.72,342.46,343.61,25529.0,318.7394,319.7161,318.5441,319.6138,25529.0
2020-12-01 14:50:00,343.64,343.64,342.01,342.03,26542.0,319.6417,319.6417,318.1255,318.1441,26542.0
2020-12-01 15:00:00,342.15,342.66,341.74,342.04,39693.0,318.2557,318.7301,317.8743,318.1534,39693.0
2020-12-01 15:10:00,341.97,342.43,341.14,341.31,40987.0,318.0883,318.5162,317.3163,317.4744,40987.0
2020-12-01 15:20:00,341.4,342.12,341.4,341.99,35873.0,317.5581,318.2278,317.5581,318.1069,35873.0
2020-12-01 15:30:00,342.0,342.0,341.1,341.34,80635.0,318.1162,318.1162,317.279,317.5023,80635.0
2020-12-01 15:40:00,341.25,341.38,340.31,340.61,53550.0,317.4186,317.5395,316.5442,316.8233,53550.0
2020-12-01 15:50:00,340.5,341.4,339.93,340.99,142135.0,316.7209,317.5581,316.1908,317.1767,142135.0
2020-12-02 09:30:00,341.77,346.72,341.5,344.9,125365.0,317.9023,322.5066,317.6511,320.8137,125365.0
2020-12-02 09:40:00,344.76,346.3,343.55,345.29,59261.0,320.6834,322.1159,319.5579,321.1764,59261.0
2020-12-02 09:50:00,345.08,346.43,344.92,346.31,42200.0,320.9811,322.2368,320.8323,322.1252,42200.0
2020-12-02 10:00:00,346.15,347.18,345.23,346.9,59020.0,321.9764,322.9344,321.1206,322.674,59020.0
2020-12-02 10:10:00,346.78,347.76,346.55,347.35,34357.0,322.5624,323.4739,322.3484,323.0926,34357.0
2020-12-02 10:20:00,347.3,348.31,346.45,347.86,35445.0,323.0461,323.9855,322.2554,323.567,35445.0
2020-12-02 10:30:00,347.81,347.82,346.4,346.81,30781.0,323.5204,323.5297,322.2089,322.5903,30781.0
2020-12-02 10:40:00,346.81,347.43,346.7,347.31,50916.0,322.5903,323.167,322.488,323.0554,50916.0
2020-12-02 10:50:00,347.25,348.87,347.06,348.7,68232.0,322.9996,324.5064,322.8228,324.3483,68232.0
2020-12-02 11:00:00,348.71,349.79,348.58,349.5,48180.0,324.3576,325.3622,324.2367,325.0924,48180.0
2020-12-02 11:10:00,349.45,350.1,349.33,349.34,59527.0,325.0459,325.6505,324.9343,324.9436,59527.0
2020-12-02 11:20:00,349.3,350.23,348.98,350.14,37421.0,324.9064,325.7714,324.6087,325.6877,37421.0
2020-12-02 11:30:00,350.01,350.45,349.47,350.06,33974.0,325.5668,325.9761,325.0645,325.6133,33974.0
2020-12-02 11:40:00,350.05,350.05,349.14,349.68,22572.0,325.604,325.604,324.7576,325.2599,22572.0
2020-12-02 11:50:00,349.73,350.41,349.57,350.23,44504.0,325.3064,325.9389,325.1575,325.7714,44504.0
2020-12-02 12:00:00,350.25,350.42,349.57,349.72,36391.0,325.79,325.9482,325.1575,325.2971,36391.0
2020-12-02 12:10:00,349.87,350.85,349.77,350.59,31999.0,325.4366,326.3481,325.3436,326.1063,31999.0
2020-12-02 12:20:00,350.58,350.87,350.36,350.44,37745.0,326.097,326.3667,325.8924,325.9668,37745.0
2020-12-02 12:30:00,350.46,351.76,350.45,351.61,41759.0,325.9854,327.1946,325.9761,327.0551,41759.0
2020-12-02 12:40:00,351.61,351.83,350.93,351.43,26052.0,327.0551,327.2597,326.4226,326.8876,26052.0
2020-12-02 12:50:00,351.4,351.48,350.57,351.23,28033.0,326.8597,326.9341,326.0877,326.7016,28033.0
2020-12-02 13:00:00,351.23,351.3,350.1,350.32,21245.0,326.7016,326.7667,325.6505,325.8552,21245.0
2020-12-02 13:10:00,350.22,350.36,349.65,349.66,26456.0,325.7621,325.8924,325.2319,325.2413,26456.0
2020-12-02 13:20:00,349.63,349.88,349.45,349.79,23658.0,325.2133,325.4459,325.0459,325.3622,23658.0
2020-12-02 13:30:00,349.83,350.66,349.57,350.42,17532.0,325.3994,326.1714,325.1575,325.9482,17532.0
2020-12-02 13:40:00,350.42,350.56,349.86,350.04,19788.0,325.9482,326.0784,325.4273,325.5947,19788.0
2020-12-02 13:50:00,349.98,350.16,349.51,349.55,18638.0,325.5389,325.7063,325.1017,325.1389,18638.0
2020-12-02 14:00:00,349.55,349.94,349.13,349.49,22560.0,325.1389,325.5017,324.7483,325.0831,22560.0
2020-12-02 14:10:00,349.51,349.56,348.95,349.07,20960.0,325.1017,325.1482,324.5808,324.6925,20960.0
2020-12-02 14:20:00,349.1,349.33,348.69,349.13,20169.0,324.7204,324.9343,324.339,324.7483,20169.0
2020-12-02 14:30:00,348.99,349.63,348.82,349.48,19558.0,324.618,325.2133,324.4599,325.0738,19558.0
2020-12-02 14:40:00,349.43,349.52,348.72,348.94,18894.0,325.0273,325.111,324.3669,324.5715,18894.0
2020-12-02 14:50:00,348.88,349.06,348.38,348.67,26179.0,324.5157,324.6832,324.0506,324.3204,26179.0
2020-12-02 15:00:00,348.66,348.88,348.16,348.21,26965.0,324.3111,324.5157,323.846,323.8925,26965.0
2020-12-02 15:10:00,348.21,348.45,347.67,347.73,29219.0,323.8925,324.1158,323.3902,323.446,29219.0
2020-12-02 15:20:00,347.69,348.09,347.48,347.67,25774.0,323.4088,323.7809,323.2135,323.3902,25774.0
2020-12-02 15:30:00,347.72,348.27,347.69,347.84,32553.0,323.4367,323.9483,323.4088,323.5484,32553.0
2020-12-02 15:40:00,347.91,348.36,347.84,347.95,59089.0,323.6135,324.032,323.5484,323.6507,59089.0
2020-12-02 15:50:00,347.81,348.23,346.35,347.56,182980.0,323.5204,323.9111,322.1624,323.2879,182980.0
2020-12-03 09:30:00,347.9,350.64,347.16,349.69,114001.0,323.6042,326.1528,322.9158,325.2692,114001.0
2020-12-03 09:40:00,349.88,350.83,349.58,350.43,30856.0,325.4459,326.3295,325.1668,325.9575,30856.0
2020-12-03 09:50:00,350.43,351.14,348.84,349.97,47737.0,325.9575,326.6179,324.4785,325.5296,47737.0
2020-12-03 10:00:00,349.86,351.0,349.8,350.77,32496.0,325.4273,326.4877,325.3715,326.2737,32496.0
2020-12-03 10:10:00,350.66,351.83,350.48,351.65,38734.0,326.1714,327.2597,326.004,327.0923,38734.0
2020-12-03 10:20:00,351.68,352.77,351.5,352.4,57478.0,327.1202,328.1341,326.9528,327.7899,57478.0
2020-12-03 10:30:00,352.0,352.6,351.0,351.38,28507.0,327.4178,327.9759,326.4877,326.8411,28507.0
2020-12-03 10:40:00,351.51,351.8,350.41,350.58,30720.0,326.9621,327.2318,325.9389,326.097,30720.0
2020-12-03 10:50:00,350.69,351.12,349.76,349.89,61783.0,326.1993,326.5993,325.3343,325.4552,61783.0
2020-12-03 11:00:00,349.91,349.99,349.57,349.62,39424.0,325.4738,325.5482,325.1575,325.204,39424.0
2020-12-03 11:10:00,349.57,349.92,349.53,349.84,44234.0,325.1575,325.4831,325.1203,325.4087,44234.0
2020-12-03 11:20:00,349.84,350.46,349.64,350.37,37160.0,325.4087,325.9854,325.2226,325.9017,37160.0
2020-12-03 11:30:00,350.34,351.42,350.32,351.42,26139.0,325.8738,326.8783,325.8552,326.8783,26139.0
2020-12-03 11:40:00,351.44,351.47,350.46,350.46,17787.0,326.8969,326.9248,325.9854,325.9854,17787.0
2020-12-03 11:50:00,350.44,350.45,349.98,350.41,16952.0,325.9668,325.9761,325.5389,325.9389,16952.0
2020-12-03 12:00:00,350.34,350.6,349.9,350.22,27209.0,325.8738,326.1156,325.4645,325.7621,27209.0
2020-12-03 12:10:00,350.22,350.78,349.98,350.7,32311.0,325.7621,326.283,325.5389,326.2086,32311.0
2020-12-03 12:20:00,350.7,351.08,350.58,351.0,19199.0,326.2086,326.5621,326.097,326.4877,19199.0
2020-12-03 12:30:00,351.07,351.47,350.92,351.16,30189.0,326.5528,326.9248,326.4133,326.6365,30189.0
2020-12-03 12:40:00,351.18,351.39,350.91,351.06,13560.0,326.6551,326.8504,326.404,326.5435,13560.0
2020-12-03 12:50:00,351.02,351.05,350.58,350.91,15775.0,326.5063,326.5342,326.097,326.404,15775.0
2020-12-03 13:00:00,350.91,350.92,350.4,350.52,23352.0,326.404,326.4133,325.9296,326.0412,23352.0
2020-12-03 13:10:00,350.49,351.06,350.44,350.9,22537.0,326.0133,326.5435,325.9668,326.3947,22537.0
2020-12-03 13:20:00,350.96,351.35,350.82,351.05,27774.0,326.4505,326.8132,326.3202,326.5342,27774.0
2020-12-03 13:30:00,351.05,351.1,350.13,350.63,24942.0,326.5342,326.5807,325.6784,326.1435,24942.0
2020-12-03 13:40:00,350.56,350.88,350.23,350.31,27922.0,326.0784,326.3761,325.7714,325.8459,27922.0
2020-12-03 13:50:00,350.22,350.49,350.07,350.19,25051.0,325.7621,326.0133,325.6226,325.7342,25051.0
2020-12-03 14:00:00,350.14,350.79,349.98,350.44,26465.0,325.6877,326.2923,325.5389,325.9668,26465.0
2020-12-03 14:10:00,350.44,350.65,350.28,350.56,16995.0,325.9668,326.1621,325.818,326.0784,16995.0
2020-12-03 14:20:00,350.44,350.53,350.02,350.28,16482.0,325.9668,326.0505,325.5761,325.818,16482.0
2020-12-03 14:30:00,350.23,350.51,349.8,350.04,24811.0,325.7714,326.0319,325.3715,325.5947,24811.0
2020-12-03 14:40:00,349.96,350.64,349.92,350.64,23323.0,325.5203,326.1528,325.4831,326.1528,23323.0
2020-12-03 14:50:00,350.61,350.75,350.09,350.09,32067.0,326.1249,326.2551,325.6412,325.6412,32067.0
2020-12-03 15:00:00,350.05,350.05,349.31,349.34,33771.0,325.604,325.604,324.9157,324.9436,33771.0
2020-12-03 15:10:00,349.33,349.96,349.22,349.88,42161.0,324.9343,325.5203,324.832,325.4459,42161.0
2020-12-03 15:20:00,349.83,350.58,349.63,349.88,44920.0,325.3994,326.097,325.2133,325.4459,44920.0
2020-12-03 15:30:00,349.8,349.9,348.59,348.61,61341.0,325.3715,325.4645,324.246,324.2646,61341.0
2020-12-03 15:40:00,348.51,348.93,347.01,348.15,60081.0,324.1716,324.5622,322.7763,323.8367,60081.0
2020-12-03 15:50:00,348.23,348.68,346.49,348.34,187470.0,323.9111,324.3297,322.2926,324.0134,187470.0
2020-12-04 09:30:00,346.0,348.21,345.75,347.67,79898.0,322.9866,325.0496,322.7533,324.5456,79898.0
2020-12-04 09:40:00,347.47,348.0,345.86,346.17,36820.0,324.3589,324.8536,322.8559,323.1453,36820.0
2020-12-04 09:50:00,346.26,347.89,345.98,346.83,43004.0,323.2293,324.7509,322.968,323.7614,43004.0
2020-12-04 10:00:00,346.92,347.9,346.24,347.67,40948.0,323.8454,324.7603,323.2107,324.5456,40948.0
2020-12-04 10:10:00,347.62,348.21,346.91,347.71,21692.0,324.4989,325.0496,323.8361,324.5829,21692.0
2020-12-04 10:20:00,347.71,348.54,347.71,348.18,21872.0,324.5829,325.3577,324.5829,325.0216,21872.0
2020-12-04 10:30:00,348.13,349.2,348.12,348.8,23798.0,324.975,325.9738,324.9656,325.6004,23798.0
2020-12-04 10:40:00,348.87,350.29,348.58,349.73,44118.0,325.6657,326.9913,325.395,326.4685,44118.0
2020-12-04 10:50:00,349.63,350.75,349.47,350.75,25751.0,326.3752,327.4207,326.2258,327.4207,25751.0
2020-12-04 11:00:00,350.8,351.47,349.8,350.13,23586.0,327.4674,328.0928,326.5339,326.8419,23586.0
2020-12-04 11:10:00,350.21,350.67,349.88,350.63,11347.0,326.9166,327.346,326.6086,327.3087,11347.0
2020-12-04 11:20:00,350.54,350.79,349.86,350.07,7247.0,327.2247,327.458,326.5899,326.7859,7247.0
2020-12-04 11:30:00,350.17,350.53,349.27,349.63,13656.0,326.8793,327.2153,326.0391,326.3752,13656.0
2020-12-04 11:40:00,349.66,350.4,349.5,350.2,19819.0,326.4032,327.094,326.2538,326.9073,19819.0
2020-12-04 11:50:00,350.18,350.39,349.9,350.07,14470.0,326.8886,327.0846,326.6272,326.7859,14470.0
2020-12-04 12:00:00,350.11,350.87,350.05,350.3,23277.0,326.8233,327.5327,326.7673,327.0006,23277.0
2020-12-04 12:10:00,350.3,350.79,350.2,350.66,17461.0,327.0006,327.458,326.9073,327.3367,17461.0
2020-12-04 12:20:00,350.59,350.89,350.33,350.41,21263.0,327.2713,327.5514,327.0286,327.1033,21263.0
2020-12-04 12:30:00,350.44,350.44,349.18,349.35,22167.0,327.1313,327.1313,325.9551,326.1138,22167.0
2020-12-04 12:40:00,349.42,349.54,348.57,348.73,12676.0,326.1792,326.2912,325.3857,325.535,12676.0
2020-12-04 12:50:00,348.78,349.03,348.6,348.62,13551.0,325.5817,325.8151,325.4137,325.4324,13551.0
2020-12-04 13:00:00,348.62,349.04,348.48,348.84,15139.0,325.4324,325.8244,325.3017,325.6377,15139.0
2020-12-04 13:10:00,348.81,348.83,348.43,348.49,8383.0,325.6097,325.6284,325.255,325.311,8383.0
2020-12-04 13:20:00,348.64,348.96,348.53,348.92,11477.0,325.451,325.7498,325.3484,325.7124,11477.0
2020-12-04 13:30:00,348.98,349.58,348.45,349.48,18041.0,325.7684,326.3285,325.2737,326.2352,18041.0
2020-12-04 13:40:00,349.48,349.72,348.43,348.43,16628.0,326.2352,326.4592,325.255,325.255,16628.0
2020-12-04 13:50:00,348.43,348.55,348.06,348.3,16929.0,325.255,325.367,324.9096,325.1336,16929.0
2020-12-04 14:00:00,348.35,348.4,348.02,348.27,12259.0,325.1803,325.227,324.8723,325.1056,12259.0
2020-12-04 14:10:00,348.29,348.6,348.17,348.41,13497.0,325.1243,325.4137,325.0123,325.2363,13497.0
2020-12-04 14:20:00,348.41,348.83,348.12,348.5,22622.0,325.2363,325.6284,324.9656,325.3203,22622.0
2020-12-04 14:30:00,348.56,348.86,348.29,348.43,14932.0,325.3764,325.6564,325.1243,325.255,14932.0
2020-12-04 14:40:00,348.47,349.22,348.42,349.13,10634.0,325.2923,325.9925,325.2457,325.9084,10634.0
2020-12-04 14:50:00,349.07,349.07,348.31,348.86,14976.0,325.8524,325.8524,325.143,325.6564,14976.0
2020-12-04 15:00:00,348.92,349.12,348.77,348.83,10998.0,325.7124,325.8991,325.5724,325.6284,10998.0
2020-12-04 15:10:00,348.88,349.03,348.65,349.0,19537.0,325.6751,325.8151,325.4604,325.7871,19537.0
2020-12-04 15:20:00,348.88,349.46,348.8,349.27,15408.0,325.6751,326.2165,325.6004,326.0391,15408.0
2020-12-04 15:30:00,349.35,349.81,349.34,349.58,21219.0,326.1138,326.5432,326.1045,326.3285,21219.0
2020-12-04 15:40:00,349.57,350.22,349.29,349.92,40144.0,326.3192,326.9259,326.0578,326.6459,40144.0
2020-12-04 15:50:00,350.07,350.49,349.63,349.89,218707.0,326.7859,327.178,326.3752,326.6179,218707.0
2020-12-07 09:40:00,348.19,349.45,346.62,346.62,64148.0,325.031,326.2072,323.5654,323.5654,64148.0
2020-12-07 09:50:00,346.82,347.52,345.83,346.87,82543.0,323.7521,324.4055,322.8279,323.7988,82543.0
2020-12-07 10:00:00,347.07,347.28,345.6,346.45,49898.0,323.9855,324.1815,322.6132,323.4067,49898.0
2020-12-07 10:10:00,346.45,346.67,345.75,345.8,50791.0,323.4067,323.6121,322.7533,322.7999,50791.0
2020-12-07 10:20:00,345.69,346.41,345.3,346.18,29826.0,322.6972,323.3694,322.3332,323.1547,29826.0
2020-12-07 10:30:00,346.18,347.3,346.03,347.3,31561.0,323.1547,324.2002,323.0146,324.2002,31561.0
2020-12-07 10:40:00,347.34,348.0,346.97,347.86,25131.0,324.2375,324.8536,323.8921,324.7229,25131.0
2020-12-07 10:50:00,347.83,347.83,347.0,347.34,19384.0,324.6949,324.6949,323.9201,324.2375,19384.0
2020-12-07 11:00:00,347.25,347.35,346.68,346.71,24255.0,324.1535,324.2468,323.6214,323.6494,24255.0
2020-12-07 11:10:00,346.78,346.85,346.31,346.33,27952.0,323.7147,323.7801,323.276,323.2947,27952.0
2020-12-07 11:20:00,346.36,346.59,345.77,346.03,22984.0,323.3227,323.5374,322.7719,323.0146,22984.0
2020-12-07 11:30:00,345.95,345.95,345.28,345.64,24091.0,322.94,322.94,322.3145,322.6506,24091.0
2020-12-07 11:40:00,345.62,346.05,345.34,346.05,17849.0,322.6319,323.0333,322.3705,323.0333,17849.0
2020-12-07 11:50:00,346.12,346.95,346.01,346.61,18034.0,323.0986,323.8734,322.996,323.5561,18034.0
2020-12-07 12:00:00,346.52,346.99,346.41,346.68,13357.0,323.472,323.9108,323.3694,323.6214,13357.0
2020-12-07 12:10:00,346.62,346.76,346.4,346.56,8293.0,323.5654,323.6961,323.36,323.5094,8293.0
2020-12-07 12:20:00,346.59,346.74,346.17,346.5,18765.0,323.5374,323.6774,323.1453,323.4534,18765.0
2020-12-07 12:30:00,346.46,346.51,346.12,346.46,13544.0,323.416,323.4627,323.0986,323.416,13544.0
2020-12-07 12:40:00,346.53,347.08,346.31,346.94,56620.0,323.4814,323.9948,323.276,323.8641,56620.0
2020-12-07 12:50:00,346.91,346.97,346.44,346.81,31232.0,323.8361,323.8921,323.3974,323.7428,31232.0
2020-12-07 13:00:00,346.74,346.8,346.25,346.52,14523.0,323.6774,323.7334,323.22,323.472,14523.0
2020-12-07 13:10:00,346.52,346.59,346.14,346.47,31004.0,323.472,323.5374,323.1173,323.4254,31004.0
2020-12-07 13:20:00,346.52,346.86,346.3,346.37,10605.0,323.472,323.7894,323.2667,323.332,10605.0
2020-12-07 13:30:00,346.28,346.4,345.8,345.83,16297.0,323.248,323.36,322.7999,322.8279,16297.0
2020-12-07 13:40:00,345.88,346.07,345.74,345.88,22549.0,322.8746,323.052,322.7439,322.8746,22549.0
2020-12-07 13:50:00,345.9,346.33,345.83,346.23,9983.0,322.8933,323.2947,322.8279,323.2013,9983.0
2020-12-07 14:00:00,346.28,346.29,345.25,345.49,11086.0,323.248,323.2573,322.2865,322.5105,11086.0
2020-12-07 14:10:00,345.58,345.79,345.26,345.28,16905.0,322.5946,322.7906,322.2958,322.3145,16905.0
2020-12-07 14:20:00,345.3,345.6,345.22,345.4,25734.0,322.3332,322.6132,322.2585,322.4265,25734.0
2020-12-07 14:30:00,345.35,346.53,345.35,346.43,18925.0,322.3799,323.4814,322.3799,323.388,18925.0
2020-12-07 14:40:00,346.38,346.71,346.21,346.65,22533.0,323.3414,323.6494,323.1827,323.5934,22533.0
2020-12-07 14:50:00,346.68,346.69,346.3,346.49,18211.0,323.6214,323.6307,323.2667,323.444,18211.0
2020-12-07 15:00:00,346.49,346.95,346.24,346.87,64456.0,323.444,323.8734,323.2107,323.7988,64456.0
2020-12-07 15:10:00,346.84,347.01,346.43,346.73,32974.0,323.7708,323.9294,323.388,323.6681,32974.0
2020-12-07 15:20:00,346.69,347.37,346.68,347.25,21713.0,323.6307,324.2655,323.6214,324.1535,21713.0
2020-12-07 15:30:00,347.3,348.14,347.29,347.63,29859.0,324.2002,324.9843,324.1908,324.5082,29859.0
2020-12-07 15:40:00,347.75,347.75,346.42,346.69,49416.0,324.6202,324.6202,323.3787,323.6307,49416.0
2020-12-07 15:50:00,346.6,347.99,346.49,347.86,122827.0,323.5467,324.8443,323.444,324.7229,122827.0
2020-12-08 09:30:00,344.75,346.12,344.08,346.0,67747.0,321.8198,323.0986,321.1943,322.9866,67747.0
2020-12-08 09:40:00,346.06,346.07,345.0,345.51,15788.0,323.0426,323.052,322.0531,322.5292,15788.0
2020-12-08 09:50:00,345.63,346.95,345.42,346.46,17136.0,322.6412,323.8734,322.4452,323.416,17136.0
2020-12-08 10:00:00,346.4,346.86,345.65,346.65,22677.0,323.36,323.7894,322.6599,323.5934,22677.0
2020-12-08 10:10:00,346.57,346.66,345.58,345.79,24813.0,323.5187,323.6027,322.5946,322.7906,24813.0
2020-12-08 10:20:00,345.63,345.95,345.23,345.52,64649.0,322.6412,322.94,322.2678,322.5386,64649.0
2020-12-08 10:30:00,345.43,346.62,345.33,346.38,27312.0,322.4545,323.5654,322.3612,323.3414,27312.0
2020-12-08 10:40:00,346.4,347.5,346.36,347.5,24444.0,323.36,324.3869,323.3227,324.3869,24444.0
2020-12-08 10:50:00,347.37,348.28,347.37,348.2,21311.0,324.2655,325.115,324.2655,325.0403,21311.0
2020-12-08 11:00:00,348.17,348.52,346.99,347.01,27283.0,325.0123,325.339,323.9108,323.9294,27283.0
2020-12-08 11:10:00,346.99,347.54,346.9,347.23,33888.0,323.9108,324.4242,323.8268,324.1348,33888.0
2020-12-08 11:20:00,347.26,347.43,346.75,347.15,22678.0,324.1628,324.3215,323.6867,324.0601,22678.0
2020-12-08 11:30:00,347.22,347.39,346.9,347.0,14565.0,324.1255,324.2842,323.8268,323.9201,14565.0
2020-12-08 11:40:00,347.0,347.39,346.81,346.82,17043.0,323.9201,324.2842,323.7428,323.7521,17043.0
2020-12-08 11:50:00,346.88,347.33,346.68,347.31,17213.0,323.8081,324.2282,323.6214,324.2095,17213.0
2020-12-08 12:00:00,347.27,347.62,347.15,347.49,15737.0,324.1722,324.4989,324.0601,324.3775,15737.0
2020-12-08 12:10:00,347.5,347.97,347.11,347.11,13793.0,324.3869,324.8256,324.0228,324.0228,13793.0
2020-12-08 12:20:00,347.16,347.43,346.8,347.26,12394.0,324.0695,324.3215,323.7334,324.1628,12394.0
2020-12-08 12:30:00,347.11,347.78,346.96,347.53,12703.0,324.0228,324.6482,323.8828,324.4149,12703.0
2020-12-08 12:40:00,347.63,348.45,347.56,348.11,24330.0,324.5082,325.2737,324.4429,324.9563,24330.0
2020-12-08 12:50:00,348.13,348.6,347.65,347.66,14474.0,324.975,325.4137,324.5269,324.5362,14474.0
2020-12-08 13:00:00,347.77,348.56,347.71,348.06,19286.0,324.6389,325.3764,324.5829,324.9096,19286.0
2020-12-08 13:10:00,347.88,348.11,347.6,347.97,25640.0,324.7416,324.9563,324.4802,324.8256,25640.0
2020-12-08 13:20:00,347.99,348.28,347.93,347.98,10140.0,324.8443,325.115,324.7883,324.8349,10140.0
2020-12-08 13:30:00,347.98,348.46,347.78,347.99,19916.0,324.8349,325.283,324.6482,324.8443,19916.0
2020-12-08 13:40:00,347.99,348.17,347.91,348.05,11257.0,324.8443,325.0123,324.7696,324.9003,11257.0
2020-12-08 13:50:00,348.1,348.32,348.05,348.26,14376.0,324.947,325.1523,324.9003,325.0963,14376.0
2020-12-08 14:00:00,348.25,348.9,348.24,348.83,26780.0,325.087,325.6937,325.0776,325.6284,26780.0
2020-12-08 14:10:00,348.79,349.47,348.72,349.38,20457.0,325.5911,326.2258,325.5257,326.1418,20457.0
2020-12-08 14:20:00,349.43,349.84,349.42,349.75,26942.0,326.1885,326.5712,326.1792,326.4872,26942.0
2020-12-08 14:30:00,349.75,349.88,349.54,349.79,37950.0,326.4872,326.6086,326.2912,326.5245,37950.0
2020-12-08 14:40:00,349.83,349.9,348.23,348.23,42073.0,326.5619,326.6272,325.0683,325.0683,42073.0
2020-12-08 14:50:00,348.26,348.34,347.85,348.02,33906.0,325.0963,325.171,324.7136,324.8723,33906.0
2020-12-08 15:00:00,348.07,348.36,347.96,348.01,40522.0,324.9189,325.1897,324.8163,324.8629,40522.0
2020-12-08 15:10:00,348.01,348.23,347.56,347.9,30233.0,324.8629,325.0683,324.4429,324.7603,30233.0
2020-12-08 15:20:00,347.88,348.43,347.83,348.32,25944.0,324.7416,325.255,324.6949,325.1523,25944.0
2020-12-08 15:30:00,348.4,348.76,348.17,348.17,25083.0,325.227,325.5631,325.0123,325.0123,25083.0
2020-12-08 15:40:00,348.16,348.26,347.43,347.43,39243.0,325.003,325.0963,324.3215,324.3215,39243.0
2020-12-08 15:50:00,347.43,348.19,347.29,347.72,92245.0,324.3215,325.031,324.1908,324.5922,92245.0
2020-12-09 09:30:00,348.89,348.94,347.76,348.48,72869.0,325.6844,325.7311,324.6296,325.3017,72869.0
2020-12-09 09:40:00,348.34,349.41,347.44,348.3,39793.0,325.171,326.1698,324.3308,325.1336,39793.0
2020-12-09 09:50:00,348.13,348.43,346.8,346.97,35336.0,324.975,325.255,323.7334,323.8921,35336.0
2020-12-09 10:00:00,346.95,347.17,345.41,345.69,70909.0,323.8734,324.0788,322.4359,322.6972,70909.0
2020-12-09 10:10:00,345.85,346.68,345.33,345.51,32316.0,322.8466,323.6214,322.3612,322.5292,32316.0
2020-12-09 10:20:00,345.59,346.09,345.4,345.56,25099.0,322.6039,323.0706,322.4265,322.5759,25099.0
2020-12-09 10:30:00,345.56,345.82,344.6,344.65,29325.0,322.5759,322.8186,321.6797,321.7264,29325.0
2020-12-09 10:40:00,344.5,345.18,344.36,344.79,26835.0,321.5864,322.2212,321.4557,321.8571,26835.0
2020-12-09 10:50:00,344.7,344.85,344.05,344.52,23080.0,321.7731,321.9131,321.1663,321.6051,23080.0
2020-12-09 11:00:00,344.6,344.67,343.39,343.79,27927.0,321.6797,321.7451,320.5502,320.9236,27927.0
2020-12-09 11:10:00,343.78,344.13,343.58,343.79,29916.0,320.9143,321.241,320.7276,320.9236,29916.0
2020-12-09 11:20:00,343.83,344.3,343.51,344.18,25078.0,320.961,321.3997,320.6622,321.2877,25078.0
2020-12-09 11:30:00,344.18,345.0,344.18,344.77,23059.0,321.2877,322.0531,321.2877,321.8384,23059.0
2020-12-09 11:40:00,344.75,344.85,343.84,344.06,40632.0,321.8198,321.9131,320.9703,321.1757,40632.0
2020-12-09 11:50:00,344.04,344.12,343.81,344.02,27173.0,321.157,321.2317,320.9423,321.1383,27173.0
2020-12-09 12:00:00,343.88,344.1,343.71,343.87,11746.0,321.0076,321.213,320.8489,320.9983,11746.0
2020-12-09 12:10:00,343.92,344.14,343.52,343.71,25339.0,321.045,321.2503,320.6716,320.8489,25339.0
2020-12-09 12:20:00,343.68,344.05,343.59,343.94,11426.0,320.8209,321.1663,320.7369,321.0636,11426.0
2020-12-09 12:30:00,344.0,344.05,343.26,343.33,19600.0,321.1197,321.1663,320.4289,320.4942,19600.0
2020-12-09 12:40:00,343.37,343.43,342.01,342.42,47195.0,320.5316,320.5876,319.262,319.6447,47195.0
2020-12-09 12:50:00,342.4,342.88,341.86,342.69,25677.0,319.6261,320.0741,319.122,319.8968,25677.0
2020-12-09 13:00:00,342.58,342.99,342.0,342.99,26325.0,319.7941,320.1768,319.2527,320.1768,26325.0
2020-12-09 13:10:00,342.92,343.21,342.75,343.05,23379.0,320.1115,320.3822,319.9528,320.2328,23379.0
2020-12-09 13:20:00,343.06,343.07,342.58,342.8,15766.0,320.2422,320.2515,319.7941,319.9995,15766.0
2020-12-09 13:30:00,342.71,342.82,341.74,342.19,39623.0,319.9155,320.0181,319.01,319.43,39623.0
2020-12-09 13:40:00,342.23,343.29,342.17,343.22,13356.0,319.4674,320.4569,319.4114,320.3915,13356.0
2020-12-09 13:50:00,343.22,343.24,342.48,342.85,18695.0,320.3915,320.4102,319.7008,320.0461,18695.0
2020-12-09 14:00:00,342.92,343.64,342.73,343.45,17546.0,320.1115,320.7836,319.9341,320.6062,17546.0
2020-12-09 14:10:00,343.29,343.77,343.12,343.66,17668.0,320.4569,320.905,320.2982,320.8023,17668.0
2020-12-09 14:20:00,343.62,344.29,343.56,343.89,25040.0,320.7649,321.3904,320.7089,321.017,25040.0
2020-12-09 14:30:00,343.77,343.89,343.06,343.06,15333.0,320.905,321.017,320.2422,320.2422,15333.0
2020-12-09 14:40:00,343.06,343.63,342.7,343.12,22764.0,320.2422,320.7743,319.9061,320.2982,22764.0
2020-12-09 14:50:00,343.03,343.18,341.61,341.62,34674.0,320.2142,320.3542,318.8886,318.898,34674.0
2020-12-09 15:00:00,341.69,343.21,341.63,343.2,25629.0,318.9633,320.3822,318.9073,320.3729,25629.0
2020-12-09 15:10:00,343.21,343.36,342.66,342.83,15465.0,320.3822,320.5222,319.8688,320.0275,15465.0
2020-12-09 15:20:00,342.89,343.23,342.67,343.0,20449.0,320.0835,320.4009,319.8781,320.1862,20449.0
2020-12-09 15:30:00,343.03,343.96,343.02,343.88,26000.0,320.2142,321.0823,320.2048,321.0076,26000.0
2020-12-09 15:40:00,343.86,344.86,343.85,344.35,39889.0,320.989,321.9225,320.9796,321.4464,39889.0
2020-12-09 15:50:00,344.44,345.61,343.99,343.99,123472.0,321.5304,322.6226,321.1103,321.1103,123472.0
2020-12-10 09:30:00,345.16,345.46,340.55,342.06,90603.0,322.2025,322.4825,317.8991,319.3087,90603.0
2020-12-10 09:40:00,342.06,342.96,340.84,341.3,61342.0,319.3087,320.1488,318.1698,318.5992,61342.0
2020-12-10 09:50:00,341.04,342.85,341.02,342.28,58259.0,318.3565,320.0461,318.3379,319.5141,58259.0
2020-12-10 10:00:00,342.33,342.47,341.25,341.97,57104.0,319.5607,319.6914,318.5526,319.2247,57104.0
2020-12-10 10:10:00,342.06,342.18,341.35,341.74,18664.0,319.3087,319.4207,318.6459,319.01,18664.0
2020-12-10 10:20:00,341.74,342.1,340.91,340.91,29697.0,319.01,319.346,318.2352,318.2352,29697.0
2020-12-10 10:30:00,340.91,342.13,340.12,341.87,27861.0,318.2352,319.374,317.4977,319.1313,27861.0
2020-12-10 10:40:00,341.78,342.21,341.6,342.02,32147.0,319.0473,319.4487,318.8793,319.2713,32147.0
2020-12-10 10:50:00,342.06,342.59,341.81,341.81,52708.0,319.3087,319.8034,319.0753,319.0753,52708.0
2020-12-10 11:00:00,341.85,342.15,341.2,341.47,37597.0,319.1127,319.3927,318.5059,318.7579,37597.0
2020-12-10 11:10:00,341.46,342.22,341.16,342.06,29585.0,318.7486,319.458,318.4685,319.3087,29585.0
2020-12-10 11:20:00,342.09,342.13,341.83,341.95,56916.0,319.3367,319.374,319.094,319.206,56916.0
2020-12-10 11:30:00,341.93,342.0,341.45,341.7,14137.0,319.1873,319.2527,318.7393,318.9726,14137.0
2020-12-10 11:40:00,341.74,341.74,340.58,340.66,23713.0,319.01,319.01,317.9271,318.0018,23713.0
2020-12-10 11:50:00,340.64,340.81,339.87,339.98,30785.0,317.9831,318.1418,317.2644,317.367,30785.0
2020-12-10 12:00:00,339.82,340.76,339.75,340.6,29315.0,317.2177,318.0952,317.1523,317.9458,29315.0
2020-12-10 12:10:00,340.65,341.38,340.54,340.69,32082.0,317.9925,318.6739,317.8898,318.0298,32082.0
2020-12-10 12:20:00,340.86,341.26,340.6,340.78,11946.0,318.1885,318.5619,317.9458,318.1138,11946.0
2020-12-10 12:30:00,340.92,341.31,340.87,341.09,8874.0,318.2445,318.6086,318.1978,318.4032,8874.0
2020-12-10 12:40:00,341.05,341.36,340.86,341.22,14699.0,318.3659,318.6552,318.1885,318.5246,14699.0
2020-12-10 12:50:00,341.22,341.47,340.93,341.31,15266.0,318.5246,318.7579,318.2538,318.6086,15266.0
2020-12-10 13:00:00,341.29,341.82,341.22,341.78,9197.0,318.5899,319.0847,318.5246,319.0473,9197.0
2020-12-10 13:10:00,341.84,342.05,341.43,341.44,20744.0,319.1033,319.2994,318.7206,318.7299,20744.0
2020-12-10 13:20:00,341.35,341.47,340.44,340.56,20784.0,318.6459,318.7579,317.7964,317.9085,20784.0
2020-12-10 13:30:00,340.57,340.57,339.91,340.32,20311.0,317.9178,317.9178,317.3017,317.6844,20311.0
2020-12-10 13:40:00,340.2,340.43,339.94,340.17,23153.0,317.5724,317.7871,317.3297,317.5444,23153.0
2020-12-10 13:50:00,340.24,340.3,339.86,340.12,9595.0,317.6097,317.6657,317.255,317.4977,9595.0
2020-12-10 14:00:00,340.39,340.47,339.91,340.35,11180.0,317.7498,317.8244,317.3017,317.7124,11180.0
2020-12-10 14:10:00,340.36,340.4,339.91,340.31,16078.0,317.7218,317.7591,317.3017,317.6751,16078.0
2020-12-10 14:20:00,340.24,340.24,339.57,339.69,22139.0,317.6097,317.6097,316.9843,317.0963,22139.0
2020-12-10 14:30:00,339.58,339.92,339.26,339.68,28256.0,316.9936,317.311,316.6949,317.087,28256.0
2020-12-10 14:40:00,339.66,340.04,339.33,339.97,23077.0,317.0683,317.423,316.7603,317.3577,23077.0
2020-12-10 14:50:00,339.97,340.15,339.37,339.64,21982.0,317.3577,317.5257,316.7976,317.0496,21982.0
2020-12-10 15:00:00,339.75,340.13,339.43,339.81,17542.0,317.1523,317.5071,316.8536,317.2083,17542.0
2020-12-10 15:10:00,339.88,340.25,339.72,340.05,34514.0,317.2737,317.6191,317.1243,317.4324,34514.0
2020-12-10 15:20:00,340.0,340.23,339.49,339.66,24469.0,317.3857,317.6004,316.9096,317.0683,24469.0
2020-12-10 15:30:00,339.76,340.1,339.66,339.72,44770.0,317.1617,317.4791,317.0683,317.1243,44770.0
2020-12-10 15:40:00,339.67,339.87,339.45,339.7,59840.0,317.0777,317.2644,316.8723,317.1057,59840.0
2020-12-10 15:50:00,339.75,340.26,339.46,339.76,189613.0,317.1523,317.6284,316.8816,317.1617,189613.0
2020-12-11 09:30:00,338.13,338.88,335.76,335.76,130959.0,315.6401,316.3402,313.4277,313.4277,130959.0
2020-12-11 09:40:00,335.86,336.61,334.79,335.32,99484.0,313.5211,314.2212,312.5222,313.017,99484.0
2020-12-11 09:50:00,335.34,336.73,334.68,336.38,75132.0,313.0357,314.3332,312.4196,314.0065,75132.0
2020-12-11 10:00:00,336.27,338.02,336.23,337.2,29552.0,313.9038,315.5374,313.8665,314.7719,29552.0
2020-12-11 10:10:00,337.35,338.39,337.12,338.19,22355.0,314.912,315.8828,314.6973,315.6961,22355.0
2020-12-11 10:20:00,338.02,338.08,337.2,337.45,21683.0,315.5374,315.5934,314.7719,315.0053,21683.0
2020-12-11 10:30:00,337.46,337.95,337.14,337.69,38300.0,315.0146,315.4721,314.7159,315.2293,38300.0
2020-12-11 10:40:00,337.62,337.67,336.85,336.85,26240.0,315.164,315.2107,314.4452,314.4452,26240.0
2020-12-11 10:50:00,336.82,337.42,336.61,337.36,20425.0,314.4172,314.9773,314.2212,314.9213,20425.0
2020-12-11 11:00:00,337.36,337.86,336.82,336.96,24321.0,314.9213,315.388,314.4172,314.5479,24321.0
2020-12-11 11:10:00,336.95,337.25,336.32,336.61,21741.0,314.5386,314.8186,313.9505,314.2212,21741.0
2020-12-11 11:20:00,336.6,336.6,335.62,335.79,27346.0,314.2118,314.2118,313.297,313.4557,27346.0
2020-12-11 11:30:00,335.92,336.09,335.09,335.49,17691.0,313.5771,313.7358,312.8023,313.1757,17691.0
2020-12-11 11:40:00,335.41,335.63,334.99,335.26,26505.0,313.101,313.3064,312.7089,312.961,26505.0
2020-12-11 11:50:00,335.24,335.77,335.09,335.64,44166.0,312.9423,313.4371,312.8023,313.3157,44166.0
2020-12-11 12:00:00,335.56,335.6,334.8,334.85,22026.0,313.241,313.2784,312.5316,312.5782,22026.0
2020-12-11 12:10:00,334.72,335.13,334.4,334.56,23819.0,312.4569,312.8396,312.1582,312.3075,23819.0
2020-12-11 12:20:00,334.61,335.17,334.33,335.1,15842.0,312.3542,312.877,312.0928,312.8116,15842.0
2020-12-11 12:30:00,335.05,335.05,334.58,334.79,18798.0,312.7649,312.7649,312.3262,312.5222,18798.0
2020-12-11 12:40:00,334.78,335.44,334.56,335.44,24407.0,312.5129,313.129,312.3075,313.129,24407.0
2020-12-11 12:50:00,335.37,335.98,335.23,335.62,34019.0,313.0637,313.6331,312.933,313.297,34019.0
2020-12-11 13:00:00,335.56,335.68,334.84,335.14,43368.0,313.241,313.353,312.5689,312.849,43368.0
2020-12-11 13:10:00,335.07,335.47,334.9,335.21,26221.0,312.7836,313.157,312.6249,312.9143,26221.0
2020-12-11 13:20:00,335.13,335.51,334.94,335.5,24750.0,312.8396,313.1943,312.6623,313.185,24750.0
2020-12-11 13:30:00,335.61,336.2,335.53,335.88,25512.0,313.2877,313.8385,313.213,313.5397,25512.0
2020-12-11 13:40:00,335.82,336.12,335.56,336.12,22624.0,313.4837,313.7638,313.241,313.7638,22624.0
2020-12-11 13:50:00,336.17,337.0,336.06,336.82,18240.0,313.8104,314.5852,313.7078,314.4172,18240.0
2020-12-11 14:00:00,337.0,337.0,336.24,336.3,25492.0,314.5852,314.5852,313.8758,313.9318,25492.0
2020-12-11 14:10:00,336.31,336.41,335.9,336.17,25626.0,313.9411,314.0345,313.5584,313.8104,25626.0
2020-12-11 14:20:00,336.13,336.13,335.57,335.99,26459.0,313.7731,313.7731,313.2504,313.6424,26459.0
2020-12-11 14:30:00,336.03,336.57,335.95,336.35,31132.0,313.6798,314.1838,313.6051,313.9785,31132.0
2020-12-11 14:40:00,336.35,336.76,336.09,336.19,19456.0,313.9785,314.3612,313.7358,313.8291,19456.0
2020-12-11 14:50:00,336.25,336.46,335.82,336.19,52109.0,313.8851,314.0812,313.4837,313.8291,52109.0
2020-12-11 15:00:00,336.17,336.31,335.34,335.38,21637.0,313.8104,313.9411,313.0357,313.073,21637.0
2020-12-11 15:10:00,335.39,336.37,335.33,335.92,45810.0,313.0823,313.9971,313.0263,313.5771,45810.0
2020-12-11 15:20:00,335.87,336.05,335.49,335.74,49820.0,313.5304,313.6984,313.1757,313.409,49820.0
2020-12-11 15:30:00,335.74,336.26,335.59,335.85,47652.0,313.409,313.8945,313.269,313.5117,47652.0
2020-12-11 15:40:00,335.83,336.68,335.83,336.47,44275.0,313.4931,314.2865,313.4931,314.0905,44275.0
2020-12-11 15:50:00,336.55,337.36,336.19,337.07,151997.0,314.1652,314.9213,313.8291,314.6506,151997.0
2020-12-14 09:30:00,340.03,340.62,337.39,340.02,102394.0,317.4137,317.9645,314.9493,317.4044,102394.0
2020-12-14 09:40:00,340.02,341.29,339.59,340.5,33722.0,317.4044,318.5899,317.003,317.8524,33722.0
2020-12-14 09:50:00,340.29,340.87,339.62,340.21,24554.0,317.6564,318.1978,317.031,317.5817,24554.0
2020-12-14 10:00:00,340.21,341.36,340.0,341.16,27284.0,317.5817,318.6552,317.3857,318.4685,27284.0
2020-12-14 10:10:00,341.07,341.11,340.46,341.06,20695.0,318.3845,318.4219,317.8151,318.3752,20695.0
2020-12-14 10:20:00,340.96,342.53,340.96,342.53,26772.0,318.2819,319.7474,318.2819,319.7474,26772.0
2020-12-14 10:30:00,342.53,343.23,342.39,342.72,37714.0,319.7474,320.4009,319.6167,319.9248,37714.0
2020-12-14 10:40:00,342.68,342.84,341.7,341.99,21339.0,319.8874,320.0368,318.9726,319.2433,21339.0
2020-12-14 10:50:00,341.86,342.22,341.4,341.4,18013.0,319.122,319.458,318.6926,318.6926,18013.0
2020-12-14 11:00:00,341.52,342.02,341.03,341.04,25182.0,318.8046,319.2713,318.3472,318.3565,25182.0
2020-12-14 11:10:00,340.93,341.38,340.85,340.99,23569.0,318.2538,318.6739,318.1792,318.3099,23569.0
2020-12-14 11:20:00,340.96,341.05,340.51,340.67,25537.0,318.2819,318.3659,317.8618,318.0111,25537.0
2020-12-14 11:30:00,340.64,340.82,339.49,339.93,21611.0,317.9831,318.1512,316.9096,317.3204,21611.0
2020-12-14 11:40:00,339.91,339.98,339.54,339.73,15237.0,317.3017,317.367,316.9563,317.1337,15237.0
2020-12-14 11:50:00,339.83,340.1,339.39,339.5,14948.0,317.227,317.4791,316.8163,316.919,14948.0
2020-12-14 12:00:00,339.56,339.7,338.59,338.74,12096.0,316.975,317.1057,316.0695,316.2095,12096.0
2020-12-14 12:10:00,338.64,338.81,338.21,338.25,18449.0,316.1162,316.2749,315.7148,315.7521,18449.0
2020-12-14 12:20:00,338.33,338.56,337.94,338.06,14061.0,315.8268,316.0415,315.4627,315.5747,14061.0
2020-12-14 12:30:00,338.07,338.96,337.99,338.83,8003.0,315.5841,316.4149,315.5094,316.2935,8003.0
2020-12-14 12:40:00,338.96,338.97,338.47,338.52,9154.0,316.4149,316.4242,315.9575,316.0041,9154.0
2020-12-14 12:50:00,338.53,338.97,338.49,338.75,11900.0,316.0135,316.4242,315.9761,316.2188,11900.0
2020-12-14 13:00:00,338.81,338.99,337.86,337.88,16598.0,316.2749,316.4429,315.388,315.4067,16598.0
2020-12-14 13:10:00,338.1,338.63,337.9,337.95,12829.0,315.6121,316.1068,315.4254,315.4721,12829.0
2020-12-14 13:20:00,337.93,338.18,337.9,337.9,12380.0,315.4534,315.6868,315.4254,315.4254,12380.0
2020-12-14 13:30:00,337.89,338.17,337.76,338.12,12052.0,315.416,315.6774,315.2947,315.6307,12052.0
2020-12-14 13:40:00,338.12,338.69,338.1,338.22,11200.0,315.6307,316.1628,315.6121,315.7241,11200.0
2020-12-14 13:50:00,338.31,338.45,337.98,338.27,15502.0,315.8081,315.9388,315.5001,315.7708,15502.0
2020-12-14 14:00:00,338.41,338.75,338.0,338.45,16729.0,315.9015,316.2188,315.5187,315.9388,16729.0
2020-12-14 14:10:00,338.59,338.66,338.13,338.28,12504.0,316.0695,316.1348,315.6401,315.7801,12504.0
2020-12-14 14:20:00,338.17,338.6,338.0,338.12,16925.0,315.6774,316.0788,315.5187,315.6307,16925.0
2020-12-14 14:30:00,338.16,338.16,337.2,337.37,10589.0,315.6681,315.6681,314.7719,314.9306,10589.0
2020-12-14 14:40:00,337.31,337.95,337.31,337.92,16428.0,314.8746,315.4721,314.8746,315.444,16428.0
2020-12-14 14:50:00,337.91,338.6,337.82,338.6,21504.0,315.4347,316.0788,315.3507,316.0788,21504.0
2020-12-14 15:00:00,338.61,338.62,337.95,338.01,17407.0,316.0882,316.0975,315.4721,315.5281,17407.0
2020-12-14 15:10:00,338.01,338.49,337.77,337.81,25898.0,315.5281,315.9761,315.304,315.3414,25898.0
2020-12-14 15:20:00,337.77,338.33,337.76,337.9,32170.0,315.304,315.8268,315.2947,315.4254,32170.0
2020-12-14 15:30:00,337.9,337.9,336.75,336.78,27849.0,315.4254,315.4254,314.3519,314.3799,27849.0
2020-12-14 15:40:00,336.81,337.02,336.34,336.89,48522.0,314.4079,314.6039,313.9691,314.4826,48522.0
2020-12-14 15:50:00,336.89,336.95,335.86,335.88,128257.0,314.4826,314.5386,313.5211,313.5397,128257.0
2020-12-15 09:30:00,339.14,339.31,337.34,337.96,67750.0,316.5829,316.7416,314.9026,315.4814,67750.0
2020-12-15 09:40:00,337.79,338.46,337.36,338.18,40311.0,315.3227,315.9481,314.9213,315.6868,40311.0
2020-12-15 09:50:00,338.28,338.52,337.23,337.6,34314.0,315.7801,316.0041,314.7999,315.1453,34314.0
2020-12-15 10:00:00,337.7,338.04,337.14,337.14,27555.0,315.2387,315.5561,314.7159,314.7159,27555.0
2020-12-15 10:10:00,337.19,338.0,337.19,337.43,18366.0,314.7626,315.5187,314.7626,314.9866,18366.0
2020-12-15 10:20:00,337.28,337.69,337.06,337.49,21283.0,314.8466,315.2293,314.6413,315.0427,21283.0
2020-12-15 10:30:00,337.63,338.26,337.21,337.24,22745.0,315.1733,315.7614,314.7813,314.8093,22745.0
2020-12-15 10:40:00,337.18,338.84,337.04,338.8,25720.0,314.7533,316.3029,314.6226,316.2655,25720.0
2020-12-15 10:50:00,338.8,339.63,338.63,339.53,33625.0,316.2655,317.0403,316.1068,316.947,33625.0
2020-12-15 11:00:00,339.42,339.84,339.4,339.74,36636.0,316.8443,317.2363,316.8256,317.143,36636.0
2020-12-15 11:10:00,339.68,340.19,339.56,339.67,34363.0,317.087,317.5631,316.975,317.0777,34363.0
2020-12-15 11:20:00,339.69,339.88,339.03,339.63,33490.0,317.0963,317.2737,316.4802,317.0403,33490.0
2020-12-15 11:30:00,339.57,339.57,338.82,338.93,32443.0,316.9843,316.9843,316.2842,316.3869,32443.0
2020-12-15 11:40:00,338.88,339.83,338.88,339.35,21963.0,316.3402,317.227,316.3402,316.7789,21963.0
2020-12-15 11:50:00,339.46,339.75,338.61,338.94,18808.0,316.8816,317.1523,316.0882,316.3962,18808.0
2020-12-15 12:00:00,338.97,339.83,338.94,339.39,24544.0,316.4242,317.227,316.3962,316.8163,24544.0
2020-12-15 12:10:00,339.31,339.59,339.06,339.52,15893.0,316.7416,317.003,316.5082,316.9376,15893.0
2020-12-15 12:20:00,339.52,339.65,339.25,339.4,13340.0,316.9376,317.059,316.6856,316.8256,13340.0
2020-12-15 12:30:00,339.45,339.51,338.96,339.31,22746.0,316.8723,316.9283,316.4149,316.7416,22746.0
2020-12-15 12:40:00,339.29,339.73,339.25,339.72,10551.0,316.7229,317.1337,316.6856,317.1243,10551.0
2020-12-15 12:50:00,339.73,339.99,339.69,339.87,13430.0,317.1337,317.3764,317.0963,317.2644,13430.0
2020-12-15 13:00:00,339.92,341.01,339.86,340.61,25421.0,317.311,318.3285,317.255,317.9551,25421.0
2020-12-15 13:10:00,340.57,340.99,340.32,340.91,18062.0,317.9178,318.3099,317.6844,318.2352,18062.0
2020-12-15 13:20:00,340.82,340.82,340.1,340.38,19337.0,318.1512,318.1512,317.4791,317.7404,19337.0
2020-12-15 13:30:00,340.23,340.29,339.4,339.41,14387.0,317.6004,317.6564,316.8256,316.8349,14387.0
2020-12-15 13:40:00,339.37,339.45,338.76,339.35,17932.0,316.7976,316.8723,316.2282,316.7789,17932.0
2020-12-15 13:50:00,339.38,339.9,338.97,339.84,17521.0,316.8069,317.2924,316.4242,317.2363,17521.0
2020-12-15 14:00:00,339.73,339.82,339.32,339.71,13122.0,317.1337,317.2177,316.7509,317.115,13122.0
2020-12-15 14:10:00,339.69,340.35,339.67,340.29,18910.0,317.0963,317.7124,317.0777,317.6564,18910.0
2020-12-15 14:20:00,340.32,340.55,340.11,340.17,14606.0,317.6844,317.8991,317.4884,317.5444,14606.0
2020-12-15 14:30:00,340.18,340.54,340.17,340.37,27813.0,317.5537,317.8898,317.5444,317.7311,27813.0
2020-12-15 14:40:00,340.44,340.65,340.26,340.29,17601.0,317.7964,317.9925,317.6284,317.6564,17601.0
2020-12-15 14:50:00,340.3,340.34,339.67,339.71,19973.0,317.6657,317.7031,317.0777,317.115,19973.0
2020-12-15 15:00:00,339.75,340.34,339.68,339.98,23018.0,317.1523,317.7031,317.087,317.367,23018.0
2020-12-15 15:10:00,340.03,340.07,339.5,339.52,24264.0,317.4137,317.451,316.919,316.9376,24264.0
2020-12-15 15:20:00,339.55,339.75,339.16,339.23,21025.0,316.9656,317.1523,316.6016,316.6669,21025.0
2020-12-15 15:30:00,339.1,339.84,339.0,339.84,28083.0,316.5456,317.2363,316.4522,317.2363,28083.0
2020-12-15 15:40:00,339.76,340.05,339.56,339.73,37329.0,317.1617,317.4324,316.975,317.1337,37329.0
2020-12-15 15:50:00,339.65,339.89,339.15,339.85,139009.0,317.059,317.283,316.5922,317.2457,139009.0
2020-12-16 09:30:00,336.83,338.12,334.26,334.63,120454.0,314.4265,315.6307,312.0275,312.3729,120454.0
2020-12-16 09:40:00,334.65,336.87,334.63,335.92,56223.0,312.3915,314.4639,312.3729,313.5771,56223.0
2020-12-16 09:50:00,335.79,338.43,335.78,337.85,65868.0,313.4557,315.9201,313.4464,315.3787,65868.0
2020-12-16 10:00:00,337.85,339.49,337.56,339.42,34276.0,315.3787,316.9096,315.108,316.8443,34276.0
2020-12-16 10:10:00,339.43,339.76,339.03,339.49,26306.0,316.8536,317.1617,316.4802,316.9096,26306.0
2020-12-16 10:20:00,339.48,340.63,339.47,340.31,26368.0,316.9003,317.9738,316.891,317.6751,26368.0
2020-12-16 10:30:00,340.32,340.85,340.2,340.75,32588.0,317.6844,318.1792,317.5724,318.0858,32588.0
2020-12-16 10:40:00,340.8,341.66,340.5,340.72,39743.0,318.1325,318.9353,317.8524,318.0578,39743.0
2020-12-16 10:50:00,340.66,341.17,339.71,339.85,54241.0,318.0018,318.4779,317.115,317.2457,54241.0
2020-12-16 11:00:00,339.76,339.99,339.11,339.5,32224.0,317.1617,317.3764,316.5549,316.919,32224.0
2020-12-16 11:10:00,339.56,340.5,339.24,339.92,36495.0,316.975,317.8524,316.6763,317.311,36495.0
2020-12-16 11:20:00,339.92,340.81,339.92,340.6,34019.0,317.311,318.1418,317.311,317.9458,34019.0
2020-12-16 11:30:00,340.46,340.56,339.78,340.0,13141.0,317.8151,317.9085,317.1803,317.3857,13141.0
2020-12-16 11:40:00,340.0,340.27,339.61,339.69,9706.0,317.3857,317.6377,317.0216,317.0963,9706.0
2020-12-16 11:50:00,339.69,339.7,339.32,339.51,10355.0,317.0963,317.1057,316.7509,316.9283,10355.0
2020-12-16 12:00:00,339.53,339.8,339.38,339.68,11532.0,316.947,317.199,316.8069,317.087,11532.0
2020-12-16 12:10:00,339.68,340.21,339.68,340.19,17878.0,317.087,317.5817,317.087,317.5631,17878.0
2020-12-16 12:20:00,340.29,340.35,339.69,339.98,29897.0,317.6564,317.7124,317.0963,317.367,29897.0
2020-12-16 12:30:00,340.01,340.42,339.84,340.16,13766.0,317.395,317.7778,317.2363,317.5351,13766.0
2020-12-16 12:40:00,340.09,340.45,339.98,340.05,18488.0,317.4697,317.8058,317.367,317.4324,18488.0
2020-12-16 12:50:00,339.95,340.7,339.89,340.59,21573.0,317.339,318.0391,317.283,317.9365,21573.0
2020-12-16 13:00:00,340.55,340.65,339.61,339.76,19156.0,317.8991,317.9925,317.0216,317.1617,19156.0
2020-12-16 13:10:00,339.76,340.25,339.64,340.25,14481.0,317.1617,317.6191,317.0496,317.6191,14481.0
2020-12-16 13:20:00,340.24,340.24,339.65,339.88,12822.0,317.6097,317.6097,317.059,317.2737,12822.0
2020-12-16 13:30:00,339.91,340.14,339.7,339.92,12030.0,317.3017,317.5164,317.1057,317.311,12030.0
2020-12-16 13:40:00,339.88,340.18,339.82,339.94,10089.0,317.2737,317.5537,317.2177,317.3297,10089.0
2020-12-16 13:50:00,339.86,340.03,339.79,340.03,13662.0,317.255,317.4137,317.1897,317.4137,13662.0
2020-12-16 14:00:00,340.08,340.26,339.38,339.54,19738.0,317.4604,317.6284,316.8069,316.9563,19738.0
2020-12-16 14:10:00,339.5,339.92,339.31,339.69,18392.0,316.919,317.311,316.7416,317.0963,18392.0
2020-12-16 14:20:00,339.69,339.97,339.53,339.86,21041.0,317.0963,317.3577,316.947,317.255,21041.0
2020-12-16 14:30:00,339.87,340.88,339.63,340.88,24698.0,317.2644,318.2072,317.0403,318.2072,24698.0
2020-12-16 14:40:00,340.87,341.02,340.06,340.37,23390.0,318.1978,318.3379,317.4417,317.7311,23390.0
2020-12-16 14:50:00,340.31,340.53,340.08,340.29,22905.0,317.6751,317.8805,317.4604,317.6564,22905.0
2020-12-16 15:00:00,340.29,340.56,340.24,340.4,18919.0,317.6564,317.9085,317.6097,317.7591,18919.0
2020-12-16 15:10:00,340.3,340.48,340.08,340.44,22365.0,317.6657,317.8338,317.4604,317.7964,22365.0
2020-12-16 15:20:00,340.48,340.75,340.43,340.53,24291.0,317.8338,318.0858,317.7871,317.8805,24291.0
2020-12-16 15:30:00,340.62,341.11,339.83,340.1,29280.0,317.9645,318.4219,317.227,317.4791,29280.0
2020-12-16 15:40:00,340.24,340.36,339.88,340.15,38260.0,317.6097,317.7218,317.2737,317.5257,38260.0
2020-12-16 15:50:00,340.04,340.04,339.05,339.53,87999.0,317.423,317.423,316.4989,316.947,87999.0
2020-12-17 09:30:00,339.81,342.6,339.3,342.6,91979.0,317.2083,319.8128,316.7323,319.8128,91979.0
2020-12-17 09:40:00,342.35,342.57,340.0,340.04,56806.0,319.5794,319.7848,317.3857,317.423,56806.0
2020-12-17 09:50:00,340.23,340.46,339.02,339.02,30626.0,317.6004,317.8151,316.4709,316.4709,30626.0
2020-12-17 10:00:00,339.12,339.6,338.34,338.92,42047.0,316.5642,317.0123,315.8361,316.3775,42047.0
2020-12-17 10:10:00,338.94,339.09,337.92,337.99,45505.0,316.3962,316.5362,315.444,315.5094,45505.0
2020-12-17 10:20:00,338.02,338.4,337.3,337.92,56097.0,315.5374,315.8921,314.8653,315.444,56097.0
2020-12-17 10:30:00,337.79,340.94,337.78,340.78,40794.0,315.3227,318.2632,315.3134,318.1138,40794.0
2020-12-17 10:40:00,340.71,341.07,340.0,340.47,18491.0,318.0485,318.3845,317.3857,317.8244,18491.0
2020-12-17 10:50:00,340.5,341.0,339.54,340.1,23644.0,317.8524,318.3192,316.9563,317.4791,23644.0
2020-12-17 11:00:00,339.95,340.21,339.36,339.46,19617.0,317.339,317.5817,316.7883,316.8816,19617.0
2020-12-17 11:10:00,339.4,339.73,339.1,339.49,24380.0,316.8256,317.1337,316.5456,316.9096,24380.0
2020-12-17 11:20:00,339.54,339.65,338.79,338.93,22176.0,316.9563,317.059,316.2562,316.3869,22176.0
2020-12-17 11:30:00,338.98,339.36,338.92,339.02,22912.0,316.4335,316.7883,316.3775,316.4709,22912.0
2020-12-17 11:40:00,338.95,340.05,338.95,339.66,21929.0,316.4055,317.4324,316.4055,317.0683,21929.0
2020-12-17 11:50:00,339.73,340.01,338.87,339.19,21384.0,317.1337,317.395,316.3309,316.6296,21384.0
2020-12-17 12:00:00,339.28,339.36,338.89,338.96,7454.0,316.7136,316.7883,316.3495,316.4149,7454.0
2020-12-17 12:10:00,338.93,339.19,338.71,339.06,13526.0,316.3869,316.6296,316.1815,316.5082,13526.0
2020-12-17 12:20:00,338.98,339.41,338.98,339.1,10181.0,316.4335,316.8349,316.4335,316.5456,10181.0
2020-12-17 12:30:00,339.13,339.15,338.8,338.8,14502.0,316.5736,316.5922,316.2655,316.2655,14502.0
2020-12-17 12:40:00,338.86,339.19,338.7,339.07,19130.0,316.3215,316.6296,316.1722,316.5176,19130.0
2020-12-17 12:50:00,339.03,339.61,339.03,339.44,15597.0,316.4802,317.0216,316.4802,316.863,15597.0
2020-12-17 13:00:00,339.44,340.25,339.32,340.19,32217.0,316.863,317.6191,316.7509,317.5631,32217.0
2020-12-17 13:10:00,340.19,341.14,340.19,340.58,40205.0,317.5631,318.4499,317.5631,317.9271,40205.0
2020-12-17 13:20:00,340.54,340.54,340.22,340.41,17685.0,317.8898,317.8898,317.5911,317.7684,17685.0
2020-12-17 13:30:00,340.34,340.34,339.82,340.23,15197.0,317.7031,317.7031,317.2177,317.6004,15197.0
2020-12-17 13:40:00,340.1,340.48,339.82,339.85,18606.0,317.4791,317.8338,317.2177,317.2457,18606.0
2020-12-17 13:50:00,339.8,340.4,339.8,340.4,20263.0,317.199,317.7591,317.199,317.7591,20263.0
2020-12-17 14:00:00,340.41,340.8,340.4,340.72,14641.0,317.7684,318.1325,317.7591,318.0578,14641.0
2020-12-17 14:10:00,340.73,340.9,340.49,340.66,12753.0,318.0671,318.2258,317.8431,318.0018,12753.0
2020-12-17 14:20:00,340.63,341.0,340.6,340.93,27975.0,317.9738,318.3192,317.9458,318.2538,27975.0
2020-12-17 14:30:00,340.97,341.25,340.91,341.15,22369.0,318.2912,318.5526,318.2352,318.4592,22369.0
2020-12-17 14:40:00,341.12,341.26,340.76,341.09,26430.0,318.4312,318.5619,318.0952,318.4032,26430.0
2020-12-17 14:50:00,341.04,341.53,340.9,340.93,31166.0,318.3565,318.8139,318.2258,318.2538,31166.0
2020-12-17 15:00:00,340.9,341.24,340.79,340.85,20172.0,318.2258,318.5432,318.1232,318.1792,20172.0
2020-12-17 15:10:00,340.9,340.91,340.52,340.58,21168.0,318.2258,318.2352,317.8711,317.9271,21168.0
2020-12-17 15:20:00,340.61,341.53,340.61,341.43,26429.0,317.9551,318.8139,317.9551,318.7206,26429.0
2020-12-17 15:30:00,341.46,342.31,341.26,342.11,32737.0,318.7486,319.5421,318.5619,319.3554,32737.0
2020-12-17 15:40:00,342.05,342.11,341.49,341.7,46624.0,319.2994,319.3554,318.7766,318.9726,46624.0
2020-12-17 15:50:00,341.63,342.0,340.95,341.82,142293.0,318.9073,319.2527,318.2725,319.0847,142293.0
2020-12-18 09:30:00,342.52,342.61,339.05,340.31,1024537.0,319.7381,319.8221,316.4989,317.6751,1024537.0
2020-12-18 09:40:00,340.43,340.52,337.6,338.1,33644.0,317.7871,317.8711,315.1453,315.6121,33644.0
2020-12-18 09:50:00,338.17,338.17,336.47,337.46,36672.0,315.6774,315.6774,314.0905,315.0146,36672.0
2020-12-18 10:00:00,337.25,337.76,336.7,337.57,53775.0,314.8186,315.2947,314.3052,315.1173,53775.0
2020-12-18 10:10:00,337.49,338.27,337.06,337.06,76397.0,315.0427,315.7708,314.6413,314.6413,76397.0
2020-12-18 10:20:00,337.32,337.49,335.74,336.0,46129.0,314.884,315.0427,313.409,313.6518,46129.0
2020-12-18 10:30:00,335.9,336.7,335.4,336.7,42100.0,313.5584,314.3052,313.0917,314.3052,42100.0
2020-12-18 10:40:00,336.69,337.0,335.49,335.5,23862.0,314.2959,314.5852,313.1757,313.185,23862.0
2020-12-18 10:50:00,335.5,336.77,335.38,336.62,24488.0,313.185,314.3705,313.073,314.2305,24488.0
2020-12-18 11:00:00,336.62,337.28,336.61,337.13,35775.0,314.2305,314.8466,314.2212,314.7066,35775.0
2020-12-18 11:10:00,337.13,337.26,335.84,336.04,27829.0,314.7066,314.8279,313.5024,313.6891,27829.0
2020-12-18 11:20:00,336.04,336.43,335.63,335.63,35594.0,313.6891,314.0532,313.3064,313.3064,35594.0
2020-12-18 11:30:00,335.65,335.89,335.42,335.71,20602.0,313.325,313.5491,313.1103,313.381,20602.0
2020-12-18 11:40:00,335.72,335.89,335.27,335.56,29481.0,313.3904,313.5491,312.9703,313.241,29481.0
2020-12-18 11:50:00,335.57,335.75,335.21,335.31,26341.0,313.2504,313.4184,312.9143,313.0076,26341.0
2020-12-18 12:00:00,335.39,335.59,335.01,335.25,33089.0,313.0823,313.269,312.7276,312.9516,33089.0
2020-12-18 12:10:00,335.2,336.63,335.2,336.56,30867.0,312.905,314.2399,312.905,314.1745,30867.0
2020-12-18 12:20:00,336.53,336.63,336.39,336.47,16733.0,314.1465,314.2399,314.0158,314.0905,16733.0
2020-12-18 12:30:00,336.41,337.15,336.21,337.13,17709.0,314.0345,314.7253,313.8478,314.7066,17709.0
2020-12-18 12:40:00,337.09,337.31,336.47,336.47,26062.0,314.6693,314.8746,314.0905,314.0905,26062.0
2020-12-18 12:50:00,336.49,336.5,335.57,335.76,21129.0,314.1092,314.1185,313.2504,313.4277,21129.0
2020-12-18 13:00:00,335.71,336.16,335.5,336.13,14483.0,313.381,313.8011,313.185,313.7731,14483.0
2020-12-18 13:10:00,336.13,336.54,336.13,336.28,17581.0,313.7731,314.1558,313.7731,313.9131,17581.0
2020-12-18 13:20:00,336.22,336.25,335.83,336.17,18367.0,313.8571,313.8851,313.4931,313.8104,18367.0
2020-12-18 13:30:00,336.15,336.15,335.5,335.66,25990.0,313.7918,313.7918,313.185,313.3344,25990.0
2020-12-18 13:40:00,335.66,336.23,335.66,336.03,19714.0,313.3344,313.8665,313.3344,313.6798,19714.0
2020-12-18 13:50:00,336.08,336.15,335.53,335.96,18642.0,313.7264,313.7918,313.213,313.6144,18642.0
2020-12-18 14:00:00,335.96,335.96,335.12,335.5,23112.0,313.6144,313.6144,312.8303,313.185,23112.0
2020-12-18 14:10:00,335.54,335.71,335.32,335.71,49875.0,313.2223,313.381,313.017,313.381,49875.0
2020-12-18 14:20:00,335.74,336.04,335.58,335.81,28611.0,313.409,313.6891,313.2597,313.4744,28611.0
2020-12-18 14:30:00,335.78,336.04,335.51,336.02,51181.0,313.4464,313.6891,313.1943,313.6704,51181.0
2020-12-18 14:40:00,336.0,336.25,335.61,336.25,30957.0,313.6518,313.8851,313.2877,313.8851,30957.0
2020-12-18 14:50:00,336.23,336.97,336.06,336.95,42799.0,313.8665,314.5572,313.7078,314.5386,42799.0
2020-12-18 15:00:00,336.92,337.38,336.26,336.35,40992.0,314.5106,314.94,313.8945,313.9785,40992.0
2020-12-18 15:10:00,336.35,336.35,335.53,335.65,69134.0,313.9785,313.9785,313.213,313.325,69134.0
2020-12-18 15:20:00,335.67,335.81,334.81,334.81,106887.0,313.3437,313.4744,312.5409,312.5409,106887.0
2020-12-18 15:30:00,334.88,334.93,334.33,334.47,100341.0,312.6062,312.6529,312.0928,312.2235,100341.0
2020-12-18 15:40:00,334.45,337.02,334.0,336.96,137941.0,312.2048,314.6039,311.7848,314.5479,137941.0
2020-12-18 15:50:00,337.13,339.07,336.29,338.19,280870.0,314.7066,316.5176,313.9225,315.6961,280870.0
2020-12-21 09:30:00,332.16,333.97,331.0,333.47,103667.0,310.0672,311.7568,308.9843,311.29,103667.0
2020-12-21 09:40:00,333.48,333.48,332.31,333.04,36194.0,311.2994,311.2994,310.2072,310.8886,36194.0
2020-12-21 09:50:00,333.18,333.93,331.01,331.04,48420.0,311.0193,311.7194,308.9937,309.0217,48420.0
2020-12-21 10:00:00,331.01,332.31,329.4,331.71,90741.0,308.9937,310.2072,307.4907,309.6471,90741.0
2020-12-21 10:10:00,331.91,333.45,329.9,330.34,63496.0,309.8338,311.2714,307.9575,308.3682,63496.0
2020-12-21 10:20:00,330.58,331.77,329.8,331.0,43756.0,308.5923,309.7031,307.8641,308.9843,43756.0
2020-12-21 10:30:00,330.89,331.1,330.34,331.09,25504.0,308.8816,309.0777,308.3682,309.0683,25504.0
2020-12-21 10:40:00,330.98,331.43,330.3,330.48,31027.0,308.9656,309.3857,308.3309,308.4989,31027.0
2020-12-21 10:50:00,330.76,331.61,330.32,331.26,25395.0,308.7603,309.5537,308.3495,309.227,25395.0
2020-12-21 11:00:00,331.25,333.41,331.02,333.38,21236.0,309.2177,311.234,309.003,311.206,21236.0
2020-12-21 11:10:00,333.38,333.4,332.5,332.69,26653.0,311.206,311.2247,310.3845,310.5619,26653.0
2020-12-21 11:20:00,332.58,333.33,332.45,333.11,14584.0,310.4592,311.1593,310.3379,310.954,14584.0
2020-12-21 11:30:00,333.18,333.6,332.95,333.11,15157.0,311.0193,311.4114,310.8046,310.954,15157.0
2020-12-21 11:40:00,333.09,333.78,332.71,333.48,12453.0,310.9353,311.5794,310.5806,311.2994,12453.0
2020-12-21 11:50:00,333.39,333.72,333.3,333.49,11190.0,311.2154,311.5234,311.1313,311.3087,11190.0
2020-12-21 12:00:00,333.48,334.27,333.48,334.06,15604.0,311.2994,312.0368,311.2994,311.8408,15604.0
2020-12-21 12:10:00,334.11,334.54,334.06,334.29,13007.0,311.8875,312.2889,311.8408,312.0555,13007.0
2020-12-21 12:20:00,334.3,335.1,334.24,334.96,15325.0,312.0648,312.8116,312.0088,312.6809,15325.0
2020-12-21 12:30:00,335.0,335.39,334.71,335.0,17335.0,312.7183,313.0823,312.4476,312.7183,17335.0
2020-12-21 12:40:00,334.9,335.47,334.7,335.42,13609.0,312.6249,313.157,312.4382,313.1103,13609.0
2020-12-21 12:50:00,335.4,335.66,335.22,335.34,13750.0,313.0917,313.3344,312.9236,313.0357,13750.0
2020-12-21 13:00:00,335.35,335.35,334.69,334.77,17649.0,313.045,313.045,312.4289,312.5036,17649.0
2020-12-21 13:10:00,334.83,334.94,334.58,334.74,9049.0,312.5596,312.6623,312.3262,312.4756,9049.0
2020-12-21 13:20:00,334.78,335.33,334.78,335.25,16853.0,312.5129,313.0263,312.5129,312.9516,16853.0
2020-12-21 13:30:00,335.16,335.41,335.0,335.12,11299.0,312.8676,313.101,312.7183,312.8303,11299.0
2020-12-21 13:40:00,335.08,336.05,335.08,335.67,18161.0,312.7929,313.6984,312.7929,313.3437,18161.0
2020-12-21 13:50:00,335.8,336.2,335.58,335.82,13995.0,313.4651,313.8385,313.2597,313.4837,13995.0
2020-12-21 14:00:00,335.9,336.06,335.55,336.06,14855.0,313.5584,313.7078,313.2317,313.7078,14855.0
2020-12-21 14:10:00,336.0,336.15,335.71,336.04,13585.0,313.6518,313.7918,313.381,313.6891,13585.0
2020-12-21 14:20:00,336.0,336.56,336.0,336.25,13919.0,313.6518,314.1745,313.6518,313.8851,13919.0
2020-12-21 14:30:00,336.2,336.51,336.07,336.17,14730.0,313.8385,314.1278,313.7171,313.8104,14730.0
2020-12-21 14:40:00,336.2,336.95,336.2,336.79,14891.0,313.8385,314.5386,313.8385,314.3892,14891.0
2020-12-21 14:50:00,336.79,336.94,336.37,336.44,16990.0,314.3892,314.5292,313.9971,314.0625,16990.0
2020-12-21 15:00:00,336.51,336.74,335.71,335.82,15915.0,314.1278,314.3425,313.381,313.4837,15915.0
2020-12-21 15:10:00,335.74,335.85,335.04,335.16,19264.0,313.409,313.5117,312.7556,312.8676,19264.0
2020-12-21 15:20:00,335.1,335.43,335.05,335.43,12302.0,312.8116,313.1197,312.7649,313.1197,12302.0
2020-12-21 15:30:00,335.4,336.0,335.19,336.0,25640.0,313.0917,313.6518,312.8956,313.6518,25640.0
2020-12-21 15:40:00,336.09,336.25,335.69,335.89,26673.0,313.7358,313.8851,313.3624,313.5491,26673.0
2020-12-21 15:50:00,335.85,336.54,335.27,336.06,81284.0,313.5117,314.1558,312.9703,313.7078,81284.0
2020-12-22 09:30:00,335.16,336.33,334.95,335.78,87919.0,312.8676,313.9598,312.6716,313.4464,87919.0
2020-12-22 09:40:00,335.63,335.66,334.45,334.62,30112.0,313.3064,313.3344,312.2048,312.3635,30112.0
2020-12-22 09:50:00,334.47,335.14,333.47,334.46,25539.0,312.2235,312.849,311.29,312.2142,25539.0
2020-12-22 10:00:00,334.46,334.51,333.68,333.99,26412.0,312.2142,312.2609,311.4861,311.7754,26412.0
2020-12-22 10:10:00,334.17,334.5,333.67,334.27,25330.0,311.9435,312.2515,311.4767,312.0368,25330.0
2020-12-22 10:20:00,334.4,334.93,334.04,334.93,23509.0,312.1582,312.6529,311.8221,312.6529,23509.0
2020-12-22 10:30:00,334.91,335.61,334.59,335.17,24545.0,312.6343,313.2877,312.3355,312.877,24545.0
2020-12-22 10:40:00,335.19,335.8,334.94,335.6,14764.0,312.8956,313.4651,312.6623,313.2784,14764.0
2020-12-22 10:50:00,335.45,335.9,334.92,335.39,18819.0,313.1383,313.5584,312.6436,313.0823,18819.0
2020-12-22 11:00:00,335.54,336.63,335.54,336.53,17193.0,313.2223,314.2399,313.2223,314.1465,17193.0
2020-12-22 11:10:00,336.36,336.94,336.35,336.94,10997.0,313.9878,314.5292,313.9785,314.5292,10997.0
2020-12-22 11:20:00,336.9,336.98,336.6,336.61,19416.0,314.4919,314.5666,314.2118,314.2212,19416.0
2020-12-22 11:30:00,336.61,336.9,336.32,336.34,15552.0,314.2212,314.4919,313.9505,313.9691,15552.0
2020-12-22 11:40:00,336.34,336.37,335.66,335.7,24133.0,313.9691,313.9971,313.3344,313.3717,24133.0
2020-12-22 11:50:00,335.64,335.76,335.14,335.19,22215.0,313.3157,313.4277,312.849,312.8956,22215.0
2020-12-22 12:00:00,335.1,335.62,335.08,335.32,17309.0,312.8116,313.297,312.7929,313.017,17309.0
2020-12-22 12:10:00,335.46,335.73,335.27,335.57,17231.0,313.1477,313.3997,312.9703,313.2504,17231.0
2020-12-22 12:20:00,335.72,335.91,335.57,335.6,13535.0,313.3904,313.5677,313.2504,313.2784,13535.0
2020-12-22 12:30:00,335.53,335.63,335.0,335.29,19361.0,313.213,313.3064,312.7183,312.989,19361.0
2020-12-22 12:40:00,335.29,335.75,335.25,335.73,10605.0,312.989,313.4184,312.9516,313.3997,10605.0
2020-12-22 12:50:00,335.73,335.82,335.31,335.63,13074.0,313.3997,313.4837,313.0076,313.3064,13074.0
2020-12-22 13:00:00,335.85,335.95,335.46,335.84,9171.0,313.5117,313.6051,313.1477,313.5024,9171.0
2020-12-22 13:10:00,335.84,335.93,335.39,335.45,15279.0,313.5024,313.5864,313.0823,313.1383,15279.0
2020-12-22 13:20:00,335.45,335.86,335.07,335.79,16174.0,313.1383,313.5211,312.7836,313.4557,16174.0
2020-12-22 13:30:00,335.95,336.18,335.59,335.88,19017.0,313.6051,313.8198,313.269,313.5397,19017.0
2020-12-22 13:40:00,335.66,335.81,335.47,335.64,12686.0,313.3344,313.4744,313.157,313.3157,12686.0
2020-12-22 13:50:00,335.67,335.96,335.65,335.75,13528.0,313.3437,313.6144,313.325,313.4184,13528.0
2020-12-22 14:00:00,335.79,335.79,335.4,335.57,11704.0,313.4557,313.4557,313.0917,313.2504,11704.0
2020-12-22 14:10:00,335.61,335.71,335.29,335.37,14092.0,313.2877,313.381,312.989,313.0637,14092.0
2020-12-22 14:20:00,335.36,335.74,335.26,335.66,12449.0,313.0543,313.409,312.961,313.3344,12449.0
2020-12-22 14:30:00,335.72,335.72,335.25,335.25,19286.0,313.3904,313.3904,312.9516,312.9516,19286.0
2020-12-22 14:40:00,335.23,335.38,335.05,335.05,21481.0,312.933,313.073,312.7649,312.7649,21481.0
2020-12-22 14:50:00,335.09,335.56,334.98,335.5,28684.0,312.8023,313.241,312.6996,313.185,28684.0
2020-12-22 15:00:00,335.51,335.92,335.23,335.25,13237.0,313.1943,313.5771,312.933,312.9516,13237.0
2020-12-22 15:10:00,335.15,335.38,334.97,335.1,23165.0,312.8583,313.073,312.6903,312.8116,23165.0
2020-12-22 15:20:00,335.01,335.09,334.36,334.39,25828.0,312.7276,312.8023,312.1208,312.1488,25828.0
2020-12-22 15:30:00,334.32,334.82,334.16,334.71,29689.0,312.0835,312.5502,311.9341,312.4476,29689.0
2020-12-22 15:40:00,334.75,334.9,334.37,334.5,49963.0,312.4849,312.6249,312.1302,312.2515,49963.0
2020-12-22 15:50:00,334.32,335.21,334.04,334.88,88979.0,312.0835,312.9143,311.8221,312.6062,88979.0
2020-12-23 09:30:00,336.49,338.37,336.03,337.82,89165.0,314.1092,315.8641,313.6798,315.3507,89165.0
2020-12-23 09:40:00,337.97,338.31,337.18,338.1,33228.0,315.4907,315.8081,314.7533,315.6121,33228.0
2020-12-23 09:50:00,338.05,339.06,338.01,338.06,38538.0,315.5654,316.5082,315.5281,315.5747,38538.0
2020-12-23 10:00:00,338.11,338.66,337.55,337.73,35656.0,315.6214,316.1348,315.0987,315.2667,35656.0
2020-12-23 10:10:00,337.63,338.24,337.32,338.24,20741.0,315.1733,315.7428,314.884,315.7428,20741.0
2020-12-23 10:20:00,338.22,338.58,337.74,338.34,29067.0,315.7241,316.0602,315.276,315.8361,29067.0
2020-12-23 10:30:00,338.44,339.17,338.06,339.17,29380.0,315.9295,316.6109,315.5747,316.6109,29380.0
2020-12-23 10:40:00,339.18,339.43,338.84,339.37,27098.0,316.6202,316.8536,316.3029,316.7976,27098.0
2020-12-23 10:50:00,339.37,339.39,338.3,338.73,21522.0,316.7976,316.8163,315.7988,316.2002,21522.0
2020-12-23 11:00:00,338.79,339.24,338.73,339.2,21711.0,316.2562,316.6763,316.2002,316.6389,21711.0
2020-12-23 11:10:00,339.14,339.97,339.14,339.9,30055.0,316.5829,317.3577,316.5829,317.2924,30055.0
2020-12-23 11:20:00,339.94,340.48,339.7,340.3,41783.0,317.3297,317.8338,317.1057,317.6657,41783.0
2020-12-23 11:30:00,340.3,340.42,338.9,338.9,23804.0,317.6657,317.7778,316.3589,316.3589,23804.0
2020-12-23 11:40:00,338.8,340.06,338.8,340.06,16647.0,316.2655,317.4417,316.2655,317.4417,16647.0
2020-12-23 11:50:00,340.11,340.16,339.81,339.91,13626.0,317.4884,317.5351,317.2083,317.3017,13626.0
2020-12-23 12:00:00,340.0,340.44,339.79,340.28,23684.0,317.3857,317.7964,317.1897,317.6471,23684.0
2020-12-23 12:10:00,340.26,340.87,340.23,340.86,19179.0,317.6284,318.1978,317.6004,318.1885,19179.0
2020-12-23 12:20:00,340.87,341.2,340.86,341.04,23597.0,318.1978,318.5059,318.1885,318.3565,23597.0
2020-12-23 12:30:00,341.03,341.65,341.03,341.47,17541.0,318.3472,318.926,318.3472,318.7579,17541.0
2020-12-23 12:40:00,341.45,341.63,340.77,340.87,17763.0,318.7393,318.9073,318.1045,318.1978,17763.0
2020-12-23 12:50:00,340.76,341.14,340.53,340.94,15493.0,318.0952,318.4499,317.8805,318.2632,15493.0
2020-12-23 13:00:00,340.98,340.98,340.47,340.65,19668.0,318.3005,318.3005,317.8244,317.9925,19668.0
2020-12-23 13:10:00,340.62,341.01,340.56,340.85,16636.0,317.9645,318.3285,317.9085,318.1792,16636.0
2020-12-23 13:20:00,340.75,340.75,340.22,340.31,22196.0,318.0858,318.0858,317.5911,317.6751,22196.0
2020-12-23 13:30:00,340.31,340.71,340.22,340.61,23006.0,317.6751,318.0485,317.5911,317.9551,23006.0
2020-12-23 13:40:00,340.54,340.85,340.45,340.52,25319.0,317.8898,318.1792,317.8058,317.8711,25319.0
2020-12-23 13:50:00,340.48,340.58,340.22,340.24,22401.0,317.8338,317.9271,317.5911,317.6097,22401.0
2020-12-23 14:00:00,340.14,340.47,339.46,339.5,24350.0,317.5164,317.8244,316.8816,316.919,24350.0
2020-12-23 14:10:00,339.55,339.8,339.36,339.63,17791.0,316.9656,317.199,316.7883,317.0403,17791.0
2020-12-23 14:20:00,339.63,339.95,339.45,339.83,12820.0,317.0403,317.339,316.8723,317.227,12820.0
2020-12-23 14:30:00,339.8,339.94,339.49,339.81,19398.0,317.199,317.3297,316.9096,317.2083,19398.0
2020-12-23 14:40:00,339.81,339.89,339.43,339.54,20829.0,317.2083,317.283,316.8536,316.9563,20829.0
2020-12-23 14:50:00,339.35,339.38,338.99,339.31,16923.0,316.7789,316.8069,316.4429,316.7416,16923.0
2020-12-23 15:00:00,339.27,339.5,339.14,339.4,18691.0,316.7043,316.919,316.5829,316.8256,18691.0
2020-12-23 15:10:00,339.44,339.75,339.32,339.36,17491.0,316.863,317.1523,316.7509,316.7883,17491.0
2020-12-23 15:20:00,339.42,339.55,338.84,338.9,28032.0,316.8443,316.9656,316.3029,316.3589,28032.0
2020-12-23 15:30:00,338.9,339.33,338.49,338.71,37880.0,316.3589,316.7603,315.9761,316.1815,37880.0
2020-12-23 15:40:00,338.75,339.5,338.41,339.0,42649.0,316.2188,316.919,315.9015,316.4522,42649.0
2020-12-23 15:50:00,338.87,338.94,337.33,337.34,171933.0,316.3309,316.3962,314.8933,314.9026,171933.0
2020-12-24 09:30:00,336.44,338.45,336.44,338.37,35099.0,314.0625,315.9388,314.0625,315.8641,35099.0
2020-12-24 09:40:00,338.61,339.6,338.41,338.76,28010.0,316.0882,317.0123,315.9015,316.2282,28010.0
2020-12-24 09:50:00,338.72,339.97,338.49,339.82,24236.0,316.1908,317.3577,315.9761,317.2177,24236.0
2020-12-24 10:00:00,339.73,340.28,338.81,339.91,21304.0,317.1337,317.6471,316.2749,317.3017,21304.0
2020-12-24 10:10:00,339.69,340.33,339.69,340.01,13129.0,317.0963,317.6938,317.0963,317.395,13129.0
2020-12-24 10:20:00,339.97,340.07,339.61,339.9,20256.0,317.3577,317.451,317.0216,317.2924,20256.0
2020-12-24 10:30:00,340.07,340.39,339.57,339.65,18290.0,317.451,317.7498,316.9843,317.059,18290.0
2020-12-24 10:40:00,339.64,339.83,339.26,339.76,34507.0,317.0496,317.227,316.6949,317.1617,34507.0
2020-12-24 10:50:00,339.83,339.85,339.55,339.81,56769.0,317.227,317.2457,316.9656,317.2083,56769.0
2020-12-24 11:00:00,339.83,340.27,339.75,340.27,40893.0,317.227,317.6377,317.1523,317.6377,40893.0
2020-12-24 11:10:00,340.32,341.21,340.28,341.08,63012.0,317.6844,318.5152,317.6471,318.3939,63012.0
2020-12-24 11:20:00,341.06,341.17,340.78,340.94,60957.0,318.3752,318.4779,318.1138,318.2632,60957.0
2020-12-24 11:30:00,340.92,341.2,340.53,341.03,73201.0,318.2445,318.5059,317.8805,318.3472,73201.0
2020-12-24 11:40:00,341.05,341.05,340.81,341.0,62430.0,318.3659,318.3659,318.1418,318.3192,62430.0
2020-12-24 11:50:00,341.03,341.41,340.9,341.0,38776.0,318.3472,318.7019,318.2258,318.3192,38776.0
2020-12-24 12:00:00,341.0,341.31,340.91,341.16,56568.0,318.3192,318.6086,318.2352,318.4685,56568.0
2020-12-24 12:10:00,341.15,341.28,340.71,341.2,32600.0,318.4592,318.5806,318.0485,318.5059,32600.0
2020-12-24 12:20:00,341.2,341.39,340.55,340.77,34943.0,318.5059,318.6833,317.8991,318.1045,34943.0
2020-12-24 12:30:00,340.75,341.36,340.74,341.1,31023.0,318.0858,318.6552,318.0765,318.4125,31023.0
2020-12-24 12:40:00,341.0,341.23,340.72,340.94,39959.0,318.3192,318.5339,318.0578,318.2632,39959.0
2020-12-24 12:50:00,340.98,341.26,340.32,341.21,80380.0,318.3005,318.5619,317.6844,318.5152,80380.0
2020-12-28 09:30:00,343.21,344.83,343.06,344.38,68044.0,320.3822,321.8944,320.2422,321.4744,68044.0
2020-12-28 09:40:00,344.38,344.73,343.51,344.18,38160.0,321.4744,321.8011,320.6622,321.2877,38160.0
2020-12-28 09:50:00,344.12,345.69,344.12,345.01,84599.0,321.2317,322.6972,321.2317,322.0625,84599.0
2020-12-28 10:00:00,344.93,346.75,344.93,346.18,31659.0,321.9878,323.6867,321.9878,323.1547,31659.0
2020-12-28 10:10:00,346.23,346.72,345.5,346.72,57302.0,323.2013,323.6587,322.5199,323.6587,57302.0
2020-12-28 10:20:00,346.87,347.79,346.65,347.55,24766.0,323.7988,324.6576,323.5934,324.4335,24766.0
2020-12-28 10:30:00,347.5,347.54,346.85,347.54,34524.0,324.3869,324.4242,323.7801,324.4242,34524.0
2020-12-28 10:40:00,347.5,347.65,347.05,347.56,31638.0,324.3869,324.5269,323.9668,324.4429,31638.0
2020-12-28 10:50:00,347.6,347.79,346.62,346.66,41667.0,324.4802,324.6576,323.5654,323.6027,41667.0
2020-12-28 11:00:00,346.65,346.65,345.72,345.75,27834.0,323.5934,323.5934,322.7253,322.7533,27834.0
2020-12-28 11:10:00,345.71,345.84,345.07,345.36,23153.0,322.7159,322.8373,322.1185,322.3892,23153.0
2020-12-28 11:20:00,345.29,345.49,344.57,344.8,33129.0,322.3239,322.5105,321.6517,321.8664,33129.0
2020-12-28 11:30:00,344.82,345.51,344.82,345.29,27820.0,321.8851,322.5292,321.8851,322.3239,27820.0
2020-12-28 11:40:00,345.2,345.6,345.11,345.48,7325.0,322.2398,322.6132,322.1558,322.5012,7325.0
2020-12-28 11:50:00,345.46,345.46,344.8,344.98,32630.0,322.4825,322.4825,321.8664,322.0345,32630.0
2020-12-28 12:00:00,344.98,345.4,344.96,345.37,16696.0,322.0345,322.4265,322.0158,322.3985,16696.0
2020-12-28 12:10:00,345.32,345.51,345.17,345.17,10290.0,322.3519,322.5292,322.2118,322.2118,10290.0
2020-12-28 12:20:00,345.17,345.28,344.77,345.28,23795.0,322.2118,322.3145,321.8384,322.3145,23795.0
2020-12-28 12:30:00,345.25,345.28,344.86,345.07,24907.0,322.2865,322.3145,321.9225,322.1185,24907.0
2020-12-28 12:40:00,345.07,345.1,344.81,345.09,48944.0,322.1185,322.1465,321.8758,322.1372,48944.0
2020-12-28 12:50:00,345.04,345.04,344.88,344.95,52500.0,322.0905,322.0905,321.9411,322.0065,52500.0
2020-12-28 13:00:00,345.0,345.19,344.97,345.15,20880.0,322.0531,322.2305,322.0251,322.1932,20880.0
2020-12-28 13:10:00,345.09,345.37,345.06,345.24,21158.0,322.1372,322.3985,322.1091,322.2772,21158.0
2020-12-28 13:20:00,345.28,345.32,344.98,345.32,16774.0,322.3145,322.3519,322.0345,322.3519,16774.0
2020-12-28 13:30:00,345.38,345.69,345.17,345.39,18643.0,322.4079,322.6972,322.2118,322.4172,18643.0
2020-12-28 13:40:00,345.39,345.87,345.39,345.55,18099.0,322.4172,322.8653,322.4172,322.5666,18099.0
2020-12-28 13:50:00,345.55,345.91,345.35,345.8,13064.0,322.5666,322.9026,322.3799,322.7999,13064.0
2020-12-28 14:00:00,345.84,346.35,345.74,345.88,16114.0,322.8373,323.3133,322.7439,322.8746,16114.0
2020-12-28 14:10:00,345.8,346.19,345.61,346.1,14347.0,322.7999,323.164,322.6226,323.08,14347.0
2020-12-28 14:20:00,346.07,346.12,345.79,346.02,10932.0,323.052,323.0986,322.7906,323.0053,10932.0
2020-12-28 14:30:00,346.0,346.14,345.76,345.86,17705.0,322.9866,323.1173,322.7626,322.8559,17705.0
2020-12-28 14:40:00,345.89,346.03,345.78,345.88,10790.0,322.8839,323.0146,322.7813,322.8746,10790.0
2020-12-28 14:50:00,345.88,346.35,345.87,346.32,20128.0,322.8746,323.3133,322.8653,323.2853,20128.0
2020-12-28 15:00:00,346.31,346.75,346.3,346.56,33668.0,323.276,323.6867,323.2667,323.5094,33668.0
2020-12-28 15:10:00,346.56,346.9,346.39,346.89,24565.0,323.5094,323.8268,323.3507,323.8174,24565.0
2020-12-28 15:20:00,346.99,347.2,346.16,346.16,48262.0,323.9108,324.1068,323.136,323.136,48262.0
2020-12-28 15:30:00,346.14,346.67,345.9,346.07,29428.0,323.1173,323.6121,322.8933,323.052,29428.0
2020-12-28 15:40:00,346.0,346.45,345.72,346.13,35697.0,322.9866,323.4067,322.7253,323.108,35697.0
2020-12-28 15:50:00,346.19,346.29,345.75,346.0,84635.0,323.164,323.2573,322.7533,322.9866,84635.0
2020-12-29 09:30:00,347.99,351.29,347.99,348.85,84305.0,324.8443,327.9248,324.8443,325.6471,84305.0
2020-12-29 09:40:00,348.81,350.15,348.71,349.45,28567.0,325.6097,326.8606,325.5164,326.2072,28567.0
2020-12-29 09:50:00,349.43,349.54,348.98,349.33,31907.0,326.1885,326.2912,325.7684,326.0951,31907.0
2020-12-29 10:00:00,349.21,351.0,349.21,350.21,38546.0,325.9831,327.6541,325.9831,326.9166,38546.0
2020-12-29 10:10:00,350.25,350.8,349.84,350.5,36439.0,326.9539,327.4674,326.5712,327.1873,36439.0
2020-12-29 10:20:00,350.52,350.65,349.39,349.59,50589.0,327.206,327.3273,326.1511,326.3378,50589.0
2020-12-29 10:30:00,349.57,349.72,348.59,348.77,34810.0,326.3192,326.4592,325.4044,325.5724,34810.0
2020-12-29 10:40:00,348.88,349.43,348.35,348.55,26833.0,325.6751,326.1885,325.1803,325.367,26833.0
2020-12-29 10:50:00,348.53,349.2,348.43,348.98,26488.0,325.3484,325.9738,325.255,325.7684,26488.0
2020-12-29 11:00:00,348.99,349.31,347.55,347.68,21621.0,325.7778,326.0765,324.4335,324.5549,21621.0
2020-12-29 11:10:00,347.59,347.68,346.51,346.56,27019.0,324.4709,324.5549,323.4627,323.5094,27019.0
2020-12-29 11:20:00,346.5,347.44,346.49,347.16,75617.0,323.4534,324.3308,323.444,324.0695,75617.0
2020-12-29 11:30:00,347.28,347.53,347.08,347.48,13107.0,324.1815,324.4149,323.9948,324.3682,13107.0
2020-12-29 11:40:00,347.39,347.39,346.89,347.15,18437.0,324.2842,324.2842,323.8174,324.0601,18437.0
2020-12-29 11:50:00,347.25,347.5,346.63,346.96,24232.0,324.1535,324.3869,323.5747,323.8828,24232.0
2020-12-29 12:00:00,347.0,347.53,346.81,347.28,33420.0,323.9201,324.4149,323.7428,324.1815,33420.0
2020-12-29 12:10:00,347.22,347.36,347.09,347.2,18112.0,324.1255,324.2562,324.0041,324.1068,18112.0
2020-12-29 12:20:00,347.19,347.48,347.09,347.2,37548.0,324.0975,324.3682,324.0041,324.1068,37548.0
2020-12-29 12:30:00,347.2,347.23,345.44,345.57,47692.0,324.1068,324.1348,322.4639,322.5852,47692.0
2020-12-29 12:40:00,345.46,345.78,345.12,345.57,16935.0,322.4825,322.7813,322.1652,322.5852,16935.0
2020-12-29 12:50:00,345.51,345.95,345.02,345.95,19624.0,322.5292,322.94,322.0718,322.94,19624.0
2020-12-29 13:00:00,345.89,346.06,345.0,345.96,30598.0,322.8839,323.0426,322.0531,322.9493,30598.0
2020-12-29 13:10:00,346.0,346.15,345.54,346.12,6498.0,322.9866,323.1267,322.5572,323.0986,6498.0
2020-12-29 13:20:00,346.16,346.78,345.97,346.78,16058.0,323.136,323.7147,322.9586,323.7147,16058.0
2020-12-29 13:30:00,346.8,347.18,346.58,346.89,45492.0,323.7334,324.0881,323.5281,323.8174,45492.0
2020-12-29 13:40:00,346.91,347.33,346.77,347.25,41143.0,323.8361,324.2282,323.7054,324.1535,41143.0
2020-12-29 13:50:00,347.33,347.4,347.0,347.21,41626.0,324.2282,324.2935,323.9201,324.1161,41626.0
2020-12-29 14:00:00,347.25,347.5,346.84,347.29,45725.0,324.1535,324.3869,323.7708,324.1908,45725.0
2020-12-29 14:10:00,347.26,347.39,346.95,347.0,30063.0,324.1628,324.2842,323.8734,323.9201,30063.0
2020-12-29 14:20:00,347.05,347.79,347.04,347.71,26970.0,323.9668,324.6576,323.9575,324.5829,26970.0
2020-12-29 14:30:00,347.73,347.85,347.47,347.85,13949.0,324.6016,324.7136,324.3589,324.7136,13949.0
2020-12-29 14:40:00,347.9,348.42,347.9,348.25,27898.0,324.7603,325.2457,324.7603,325.087,27898.0
2020-12-29 14:50:00,348.25,348.7,348.18,348.3,22361.0,325.087,325.507,325.0216,325.1336,22361.0
2020-12-29 15:00:00,348.43,348.63,348.14,348.28,25863.0,325.255,325.4417,324.9843,325.115,25863.0
2020-12-29 15:10:00,348.37,348.9,348.31,348.75,17569.0,325.199,325.6937,325.143,325.5537,17569.0
2020-12-29 15:20:00,348.8,348.9,348.43,348.68,14931.0,325.6004,325.6937,325.255,325.4884,14931.0
2020-12-29 15:30:00,348.64,348.72,347.81,347.91,32652.0,325.451,325.5257,324.6762,324.7696,32652.0
2020-12-29 15:40:00,347.98,348.25,347.84,347.94,36069.0,324.8349,325.087,324.7042,324.7976,36069.0
2020-12-29 15:50:00,347.88,348.02,347.01,347.36,108768.0,324.7416,324.8723,323.9294,324.2562,108768.0
2020-12-30 09:30:00,347.08,349.01,346.28,346.48,55287.0,323.9948,325.7964,323.248,323.4347,55287.0
2020-12-30 09:40:00,346.56,347.69,345.95,347.35,31226.0,323.5094,324.5642,322.94,324.2468,31226.0
2020-12-30 09:50:00,347.35,347.48,346.68,347.32,24966.0,324.2468,324.3682,323.6214,324.2188,24966.0
2020-12-30 10:00:00,347.56,347.89,346.77,347.21,28798.0,324.4429,324.7509,323.7054,324.1161,28798.0
2020-12-30 10:10:00,347.4,347.87,346.98,347.76,14095.0,324.2935,324.7322,323.9014,324.6296,14095.0
2020-12-30 10:20:00,347.75,347.75,347.27,347.46,13685.0,324.6202,324.6202,324.1722,324.3495,13685.0
2020-12-30 10:30:00,347.38,348.24,347.38,347.5,32571.0,324.2748,325.0776,324.2748,324.3869,32571.0
2020-12-30 10:40:00,347.5,347.56,347.01,347.11,15109.0,324.3869,324.4429,323.9294,324.0228,15109.0
2020-12-30 10:50:00,347.11,347.45,346.7,346.75,9720.0,324.0228,324.3402,323.6401,323.6867,9720.0
2020-12-30 11:00:00,346.7,347.26,346.7,347.15,10963.0,323.6401,324.1628,323.6401,324.0601,10963.0
2020-12-30 11:10:00,347.15,347.47,346.7,347.35,19995.0,324.0601,324.3589,323.6401,324.2468,19995.0
2020-12-30 11:20:00,347.3,347.5,346.7,346.74,19316.0,324.2002,324.3869,323.6401,323.6774,19316.0
2020-12-30 11:30:00,346.74,347.14,346.1,347.13,26444.0,323.6774,324.0508,323.08,324.0415,26444.0
2020-12-30 11:40:00,347.13,347.54,347.0,347.29,19636.0,324.0415,324.4242,323.9201,324.1908,19636.0
2020-12-30 11:50:00,347.23,347.62,346.47,346.51,14884.0,324.1348,324.4989,323.4254,323.4627,14884.0
2020-12-30 12:00:00,346.48,346.83,346.25,346.6,16064.0,323.4347,323.7614,323.22,323.5467,16064.0
2020-12-30 12:10:00,346.71,347.06,346.46,346.84,28000.0,323.6494,323.9761,323.416,323.7708,28000.0
2020-12-30 12:20:00,346.84,346.97,346.63,346.96,12612.0,323.7708,323.8921,323.5747,323.8828,12612.0
2020-12-30 12:30:00,346.88,347.39,346.84,347.38,8421.0,323.8081,324.2842,323.7708,324.2748,8421.0
2020-12-30 12:40:00,347.33,347.42,346.76,347.12,18082.0,324.2282,324.3122,323.6961,324.0321,18082.0
2020-12-30 12:50:00,346.99,347.55,346.98,347.45,13692.0,323.9108,324.4335,323.9014,324.3402,13692.0
2020-12-30 13:00:00,347.45,347.84,347.32,347.84,12371.0,324.3402,324.7042,324.2188,324.7042,12371.0
2020-12-30 13:10:00,347.87,347.88,347.63,347.75,11030.0,324.7322,324.7416,324.5082,324.6202,11030.0
2020-12-30 13:20:00,347.66,347.71,347.13,347.13,11218.0,324.5362,324.5829,324.0415,324.0415,11218.0
2020-12-30 13:30:00,347.08,347.19,346.77,346.97,10108.0,323.9948,324.0975,323.7054,323.8921,10108.0
2020-12-30 13:40:00,346.85,347.32,346.85,347.32,15235.0,323.7801,324.2188,323.7801,324.2188,15235.0
2020-12-30 13:50:00,347.31,347.33,346.87,346.99,10873.0,324.2095,324.2282,323.7988,323.9108,10873.0
2020-12-30 14:00:00,346.97,347.21,346.78,346.78,13122.0,323.8921,324.1161,323.7147,323.7147,13122.0
2020-12-30 14:10:00,346.76,346.8,346.09,346.09,17942.0,323.6961,323.7334,323.0706,323.0706,17942.0
2020-12-30 14:20:00,346.02,346.23,345.45,345.49,37682.0,323.0053,323.2013,322.4732,322.5105,37682.0
2020-12-30 14:30:00,345.48,345.51,344.74,344.92,31390.0,322.5012,322.5292,321.8104,321.9785,31390.0
2020-12-30 14:40:00,344.85,345.64,344.8,345.39,20894.0,321.9131,322.6506,321.8664,322.4172,20894.0
2020-12-30 14:50:00,345.39,345.46,345.15,345.35,21973.0,322.4172,322.4825,322.1932,322.3799,21973.0
2020-12-30 15:00:00,345.35,345.36,344.65,345.07,23228.0,322.3799,322.3892,321.7264,322.1185,23228.0
2020-12-30 15:10:00,345.09,345.25,344.47,345.25,20492.0,322.1372,322.2865,321.5584,322.2865,20492.0
2020-12-30 15:20:00,345.26,345.52,344.57,345.16,30626.0,322.2958,322.5386,321.6517,322.2025,30626.0
2020-12-30 15:30:00,345.12,345.43,344.91,345.42,18186.0,322.1652,322.4545,321.9691,322.4452,18186.0
2020-12-30 15:40:00,345.46,345.79,345.25,345.44,28719.0,322.4825,322.7906,322.2865,322.4639,28719.0
2020-12-30 15:50:00,345.48,346.05,344.79,345.18,160260.0,322.5012,323.0333,321.8571,322.2212,160260.0
2020-12-31 09:30:00,345.04,345.86,344.27,344.44,31201.0,322.0905,322.8559,321.3717,321.5304,31201.0
2020-12-31 09:40:00,344.34,345.25,344.05,344.88,17991.0,321.437,322.2865,321.1663,321.9411,17991.0
2020-12-31 09:50:00,344.84,346.23,344.77,346.23,13637.0,321.9038,323.2013,321.8384,323.2013,13637.0
2020-12-31 10:00:00,346.2,347.04,346.2,346.75,21874.0,323.1733,323.9575,323.1733,323.6867,21874.0
2020-12-31 10:10:00,346.89,347.3,346.79,347.16,19574.0,323.8174,324.2002,323.7241,324.0695,19574.0
2020-12-31 10:20:00,347.13,347.16,345.88,345.88,22676.0,324.0415,324.0695,322.8746,322.8746,22676.0
2020-12-31 10:30:00,345.87,345.96,345.26,345.4,8064.0,322.8653,322.9493,322.2958,322.4265,8064.0
2020-12-31 10:40:00,345.4,346.01,345.3,345.88,14622.0,322.4265,322.996,322.3332,322.8746,14622.0
2020-12-31 10:50:00,345.79,345.79,345.1,345.1,19576.0,322.7906,322.7906,322.1465,322.1465,19576.0
2020-12-31 11:00:00,345.1,345.2,344.77,344.97,7996.0,322.1465,322.2398,321.8384,322.0251,7996.0
2020-12-31 11:10:00,344.97,345.16,344.47,345.02,16519.0,322.0251,322.2025,321.5584,322.0718,16519.0
2020-12-31 11:20:00,345.12,345.13,344.39,344.92,12275.0,322.1652,322.1745,321.4837,321.9785,12275.0
2020-12-31 11:30:00,345.06,345.5,344.83,345.38,9611.0,322.1091,322.5199,321.8944,322.4079,9611.0
2020-12-31 11:40:00,345.34,345.6,344.88,345.6,12677.0,322.3705,322.6132,321.9411,322.6132,12677.0
2020-12-31 11:50:00,345.63,346.2,345.62,346.11,16787.0,322.6412,323.1733,322.6319,323.0893,16787.0
2020-12-31 12:00:00,346.05,346.65,346.05,346.46,10977.0,323.0333,323.5934,323.0333,323.416,10977.0
2020-12-31 12:10:00,346.51,346.59,346.39,346.53,6667.0,323.4627,323.5374,323.3507,323.4814,6667.0
2020-12-31 12:20:00,346.51,346.64,346.3,346.63,11850.0,323.4627,323.5841,323.2667,323.5747,11850.0
2020-12-31 12:30:00,346.61,346.62,346.24,346.54,11042.0,323.5561,323.5654,323.2107,323.4907,11042.0
2020-12-31 12:40:00,346.53,347.21,346.49,346.96,16880.0,323.4814,324.1161,323.444,323.8828,16880.0
2020-12-31 12:50:00,347.03,347.23,347.01,347.02,6473.0,323.9481,324.1348,323.9294,323.9388,6473.0
2020-12-31 13:00:00,347.09,347.15,346.86,346.86,6237.0,324.0041,324.0601,323.7894,323.7894,6237.0
2020-12-31 13:10:00,346.95,347.21,346.94,346.98,9504.0,323.8734,324.1161,323.8641,323.9014,9504.0
2020-12-31 13:20:00,347.02,347.14,346.84,346.85,4714.0,323.9388,324.0508,323.7708,323.7801,4714.0
2020-12-31 13:30:00,346.92,347.15,346.72,347.1,8323.0,323.8454,324.0601,323.6587,324.0135,8323.0
2020-12-31 13:40:00,347.04,347.18,346.74,346.74,10461.0,323.9575,324.0881,323.6774,323.6774,10461.0
2020-12-31 13:50:00,346.69,346.84,346.45,346.84,12170.0,323.6307,323.7708,323.4067,323.7708,12170.0
2020-12-31 14:00:00,346.93,347.11,346.64,347.02,18664.0,323.8548,324.0228,323.5841,323.9388,18664.0
2020-12-31 14:10:00,346.96,348.31,346.92,348.21,18353.0,323.8828,325.143,323.8454,325.0496,18353.0
2020-12-31 14:20:00,348.18,348.43,348.08,348.22,14714.0,325.0216,325.255,324.9283,325.059,14714.0
2020-12-31 14:30:00,348.29,349.0,348.16,348.84,30441.0,325.1243,325.7871,325.003,325.6377,30441.0
2020-12-31 14:40:00,348.9,349.23,348.73,348.87,15681.0,325.6937,326.0018,325.535,325.6657,15681.0
2020-12-31 14:50:00,348.86,348.98,348.35,348.39,14274.0,325.6564,325.7684,325.1803,325.2177,14274.0
2020-12-31 15:00:00,348.43,349.33,348.43,349.25,17713.0,325.255,326.0951,325.255,326.0205,17713.0
2020-12-31 15:10:00,349.24,350.07,349.13,349.94,25890.0,326.0111,326.7859,325.9084,326.6646,25890.0
2020-12-31 15:20:00,349.91,349.95,349.64,349.95,25581.0,326.6366,326.6739,326.3845,326.6739,25581.0
2020-12-31 15:30:00,349.95,350.35,349.06,349.99,48372.0,326.6739,327.0473,325.8431,326.7112,48372.0
2020-12-31 15:40:00,349.87,350.14,348.98,349.59,54884.0,326.5992,326.8513,325.7684,326.3378,54884.0
2020-12-31 15:50:00,349.58,351.09,349.58,350.47,185048.0,326.3285,327.7381,326.3285,327.1593,185048.0
2021-01-04 09:30:00,351.45,352.08,348.93,350.44,93467.0,328.0741,328.6622,325.7217,327.1313,93467.0
2021-01-04 09:40:00,350.44,350.59,347.8,349.98,48275.0,327.1313,327.2713,324.6669,326.7019,48275.0
2021-01-04 09:50:00,349.74,350.16,348.79,349.43,40796.0,326.4779,326.8699,325.5911,326.1885,40796.0
2021-01-04 10:00:00,349.67,349.97,347.7,348.28,66910.0,326.4125,326.6926,324.5736,325.115,66910.0
2021-01-04 10:10:00,348.27,349.21,346.76,346.97,91273.0,325.1056,325.9831,323.6961,323.8921,91273.0
2021-01-04 10:20:00,346.85,347.51,344.49,344.73,55316.0,323.7801,324.3962,321.5771,321.8011,55316.0
2021-01-04 10:30:00,344.78,345.5,344.5,345.27,80056.0,321.8478,322.5199,321.5864,322.3052,80056.0
2021-01-04 10:40:00,345.25,347.19,345.25,346.96,55581.0,322.2865,324.0975,322.2865,323.8828,55581.0
2021-01-04 10:50:00,346.89,346.89,344.23,345.13,55966.0,323.8174,323.8174,321.3344,322.1745,55966.0
2021-01-04 11:00:00,345.08,345.5,341.77,342.06,40018.0,322.1278,322.5199,319.038,319.3087,40018.0
2021-01-04 11:10:00,342.0,344.18,341.7,344.04,53458.0,319.2527,321.2877,318.9726,321.157,53458.0
2021-01-04 11:20:00,343.94,344.14,342.63,343.31,37436.0,321.0636,321.2503,319.8408,320.4755,37436.0
2021-01-04 11:30:00,343.19,343.52,342.21,342.68,39458.0,320.3635,320.6716,319.4487,319.8874,39458.0
2021-01-04 11:40:00,342.63,343.53,342.11,342.33,33787.0,319.8408,320.6809,319.3554,319.5607,33787.0
2021-01-04 11:50:00,342.3,343.09,341.17,342.16,33786.0,319.5327,320.2702,318.4779,319.402,33786.0
2021-01-04 12:00:00,342.05,342.16,341.28,341.47,25256.0,319.2994,319.402,318.5806,318.7579,25256.0
2021-01-04 12:10:00,341.46,341.73,340.38,341.05,44837.0,318.7486,319.0006,317.7404,318.3659,44837.0
2021-01-04 12:20:00,341.0,344.36,340.8,343.77,222862.0,318.3192,321.4557,318.1325,320.905,222862.0
2021-01-04 12:30:00,343.59,344.71,342.14,344.27,101708.0,320.7369,321.7824,319.3834,321.3717,101708.0
2021-01-04 12:40:00,344.16,344.49,343.2,344.07,54052.0,321.269,321.5771,320.3729,321.185,54052.0
2021-01-04 12:50:00,344.17,345.36,343.73,344.57,57379.0,321.2783,322.3892,320.8676,321.6517,57379.0
2021-01-04 13:00:00,344.5,346.25,344.5,345.96,66292.0,321.5864,323.22,321.5864,322.9493,66292.0
2021-01-04 13:10:00,346.02,346.63,345.22,346.5,43307.0,323.0053,323.5747,322.2585,323.4534,43307.0
2021-01-04 13:20:00,346.52,347.09,346.12,346.63,63193.0,323.472,324.0041,323.0986,323.5747,63193.0
2021-01-04 13:30:00,346.46,346.77,345.35,345.44,27509.0,323.416,323.7054,322.3799,322.4639,27509.0
2021-01-04 13:40:00,345.47,346.64,345.47,345.78,30530.0,322.4919,323.5841,322.4919,322.7813,30530.0
2021-01-04 13:50:00,345.78,346.81,345.39,346.44,25106.0,322.7813,323.7428,322.4172,323.3974,25106.0
2021-01-04 14:00:00,346.36,346.42,345.52,345.55,20040.0,323.3227,323.3787,322.5386,322.5666,20040.0
2021-01-04 14:10:00,345.56,346.5,345.39,346.49,31596.0,322.5759,323.4534,322.4172,323.444,31596.0
2021-01-04 14:20:00,346.4,347.14,346.25,346.9,32329.0,323.36,324.0508,323.22,323.8268,32329.0
2021-01-04 14:30:00,346.9,347.53,346.36,347.14,68547.0,323.8268,324.4149,323.3227,324.0508,68547.0
2021-01-04 14:40:00,347.34,348.29,346.98,347.99,64066.0,324.2375,325.1243,323.9014,324.8443,64066.0
2021-01-04 14:50:00,348.05,349.0,346.8,348.69,50159.0,324.9003,325.7871,323.7334,325.4977,50159.0
2021-01-04 15:00:00,348.65,348.84,347.23,348.09,46712.0,325.4604,325.6377,324.1348,324.9376,46712.0
2021-01-04 15:10:00,348.27,348.86,347.48,347.8,35895.0,325.1056,325.6564,324.3682,324.6669,35895.0
2021-01-04 15:20:00,347.7,348.06,347.34,347.79,37675.0,324.5736,324.9096,324.2375,324.6576,37675.0
2021-01-04 15:30:00,347.78,348.4,346.99,348.18,68695.0,324.6482,325.227,323.9108,325.0216,68695.0
2021-01-04 15:40:00,348.18,349.39,347.86,349.29,54441.0,325.0216,326.1511,324.7229,326.0578,54441.0
2021-01-04 15:50:00,349.6,349.83,348.73,349.5,167005.0,326.3472,326.5619,325.535,326.2538,167005.0
2021-01-05 09:30:00,348.69,350.72,347.45,350.46,114530.0,325.4977,327.3927,324.3402,327.15,114530.0
2021-01-05 09:40:00,350.55,351.36,348.95,349.6,39534.0,327.234,327.9901,325.7404,326.3472,39534.0
2021-01-05 09:50:00,349.76,350.42,348.91,350.39,53488.0,326.4965,327.1126,325.7031,327.0846,53488.0
2021-01-05 10:00:00,350.46,351.25,349.47,349.65,36877.0,327.15,327.8874,326.2258,326.3939,36877.0
2021-01-05 10:10:00,349.74,351.1,349.53,349.69,42338.0,326.4779,327.7474,326.2818,326.4312,42338.0
2021-01-05 10:20:00,349.67,349.97,348.81,349.21,36538.0,326.4125,326.6926,325.6097,325.9831,36538.0
2021-01-05 10:30:00,349.27,349.34,347.71,347.85,43320.0,326.0391,326.1045,324.5829,324.7136,43320.0
2021-01-05 10:40:00,347.96,348.0,346.26,347.35,28402.0,324.8163,324.8536,323.2293,324.2468,28402.0
2021-01-05 10:50:00,347.36,348.08,346.35,346.35,25708.0,324.2562,324.9283,323.3133,323.3133,25708.0
2021-01-05 11:00:00,346.44,347.21,345.63,346.05,39277.0,323.3974,324.1161,322.6412,323.0333,39277.0
2021-01-05 11:10:00,346.14,346.57,345.55,346.16,19258.0,323.1173,323.5187,322.5666,323.136,19258.0
2021-01-05 11:20:00,346.12,347.21,346.12,347.18,17832.0,323.0986,324.1161,323.0986,324.0881,17832.0
2021-01-05 11:30:00,347.0,348.13,346.92,348.05,20832.0,323.9201,324.975,323.8454,324.9003,20832.0
2021-01-05 11:40:00,348.13,348.59,347.18,347.18,27456.0,324.975,325.4044,324.0881,324.0881,27456.0
2021-01-05 11:50:00,347.25,347.61,346.51,346.51,23663.0,324.1535,324.4895,323.4627,323.4627,23663.0
2021-01-05 12:00:00,346.66,347.98,346.58,347.89,17521.0,323.6027,324.8349,323.5281,324.7509,17521.0
2021-01-05 12:10:00,347.79,347.9,346.69,347.16,27915.0,324.6576,324.7603,323.6307,324.0695,27915.0
2021-01-05 12:20:00,347.03,347.23,346.6,347.06,18652.0,323.9481,324.1348,323.5467,323.9761,18652.0
2021-01-05 12:30:00,347.07,347.52,346.85,347.34,18777.0,323.9855,324.4055,323.7801,324.2375,18777.0
2021-01-05 12:40:00,347.3,347.3,346.49,346.75,17663.0,324.2002,324.2002,323.444,323.6867,17663.0
2021-01-05 12:50:00,346.78,347.43,346.65,347.24,24154.0,323.7147,324.3215,323.5934,324.1442,24154.0
2021-01-05 13:00:00,347.21,347.42,346.99,347.24,20282.0,324.1161,324.3122,323.9108,324.1442,20282.0
2021-01-05 13:10:00,347.24,347.27,346.79,347.23,23088.0,324.1442,324.1722,323.7241,324.1348,23088.0
2021-01-05 13:20:00,347.31,347.32,346.65,346.65,23223.0,324.2095,324.2188,323.5934,323.5934,23223.0
2021-01-05 13:30:00,346.71,347.14,346.59,347.09,18836.0,323.6494,324.0508,323.5374,324.0041,18836.0
2021-01-05 13:40:00,347.03,347.16,346.11,346.11,53362.0,323.9481,324.0695,323.0893,323.0893,53362.0
2021-01-05 13:50:00,346.2,346.63,346.13,346.28,18248.0,323.1733,323.5747,323.108,323.248,18248.0
2021-01-05 14:00:00,346.34,347.48,346.24,347.19,69943.0,323.304,324.3682,323.2107,324.0975,69943.0
2021-01-05 14:10:00,347.19,347.2,346.7,346.92,54894.0,324.0975,324.1068,323.6401,323.8454,54894.0
2021-01-05 14:20:00,347.0,347.36,346.85,347.06,65013.0,323.9201,324.2562,323.7801,323.9761,65013.0
2021-01-05 14:30:00,347.09,347.42,346.84,346.92,33759.0,324.0041,324.3122,323.7708,323.8454,33759.0
2021-01-05 14:40:00,346.9,347.03,346.3,346.48,22177.0,323.8268,323.9481,323.2667,323.4347,22177.0
2021-01-05 14:50:00,346.56,346.7,346.25,346.49,26120.0,323.5094,323.6401,323.22,323.444,26120.0
2021-01-05 15:00:00,346.5,347.09,346.42,346.72,58232.0,323.4534,324.0041,323.3787,323.6587,58232.0
2021-01-05 15:10:00,346.72,346.88,346.0,346.0,55951.0,323.6587,323.8081,322.9866,322.9866,55951.0
2021-01-05 15:20:00,346.1,346.25,345.6,346.07,57046.0,323.08,323.22,322.6132,323.052,57046.0
2021-01-05 15:30:00,346.04,346.08,345.32,345.32,53267.0,323.024,323.0613,322.3519,322.3519,53267.0
2021-01-05 15:40:00,345.38,346.28,345.32,345.93,62427.0,322.4079,323.248,322.3519,322.9213,62427.0
2021-01-05 15:50:00,345.97,346.17,344.48,344.62,199655.0,322.9586,323.1453,321.5677,321.6984,199655.0
2021-01-06 09:30:00,337.11,342.84,335.11,341.6,412828.0,314.6879,320.0368,312.821,318.8793,412828.0
2021-01-06 09:40:00,341.41,345.53,341.0,343.11,252676.0,318.7019,322.5479,318.3192,320.2888,252676.0
2021-01-06 09:50:00,343.25,347.75,343.0,346.19,207281.0,320.4195,324.6202,320.1862,323.164,207281.0
2021-01-06 10:00:00,346.5,347.24,344.87,346.68,102487.0,323.4534,324.1442,321.9318,323.6214,102487.0
2021-01-06 10:10:00,346.8,346.99,345.04,345.9,151322.0,323.7334,323.9108,322.0905,322.8933,151322.0
2021-01-06 10:20:00,345.9,346.43,344.99,346.02,95205.0,322.8933,323.388,322.0438,323.0053,95205.0
2021-01-06 10:30:00,345.85,346.45,345.8,345.94,92516.0,322.8466,323.4067,322.7999,322.9306,92516.0
2021-01-06 10:40:00,345.83,346.87,345.62,346.64,137820.0,322.8279,323.7988,322.6319,323.5841,137820.0
2021-01-06 10:50:00,346.69,347.8,346.52,347.57,158524.0,323.6307,324.6669,323.472,324.4522,158524.0
2021-01-06 11:00:00,347.4,347.52,346.49,347.35,74287.0,324.2935,324.4055,323.444,324.2468,74287.0
2021-01-06 11:10:00,347.35,347.8,346.83,347.13,86425.0,324.2468,324.6669,323.7614,324.0415,86425.0
2021-01-06 11:20:00,347.09,347.23,346.21,346.85,84305.0,324.0041,324.1348,323.1827,323.7801,84305.0
2021-01-06 11:30:00,346.85,347.2,346.17,347.03,51658.0,323.7801,324.1068,323.1453,323.9481,51658.0
2021-01-06 11:40:00,347.16,347.35,346.74,347.01,102099.0,324.0695,324.2468,323.6774,323.9294,102099.0
2021-01-06 11:50:00,347.01,347.11,346.67,346.9,49351.0,323.9294,324.0228,323.6121,323.8268,49351.0
2021-01-06 12:00:00,347.0,347.15,346.24,346.91,57598.0,323.9201,324.0601,323.2107,323.8361,57598.0
2021-01-06 12:10:00,346.86,347.19,346.8,346.93,110141.0,323.7894,324.0975,323.7334,323.8548,110141.0
2021-01-06 12:20:00,347.02,347.09,346.55,346.96,101479.0,323.9388,324.0041,323.5,323.8828,101479.0
2021-01-06 12:30:00,347.0,350.87,346.96,350.53,167277.0,323.9201,327.5327,323.8828,327.2153,167277.0
2021-01-06 12:40:00,350.59,351.67,350.51,351.55,63212.0,327.2713,328.2795,327.1967,328.1675,63212.0
2021-01-06 12:50:00,351.55,353.29,351.27,352.75,64453.0,328.1675,329.7918,327.9061,329.2877,64453.0
2021-01-06 13:00:00,352.75,353.91,352.62,353.55,104261.0,329.2877,330.3705,329.1663,330.0345,104261.0
2021-01-06 13:10:00,353.58,353.69,352.93,353.11,70059.0,330.0625,330.1651,329.4557,329.6237,70059.0
2021-01-06 13:20:00,353.1,353.47,352.61,353.41,55236.0,329.6144,329.9598,329.157,329.9038,55236.0
2021-01-06 13:30:00,353.42,353.58,352.93,353.36,451190.0,329.9131,330.0625,329.4557,329.8571,451190.0
2021-01-06 13:40:00,353.4,355.58,353.4,355.58,58539.0,329.8944,331.9294,329.8944,331.9294,58539.0
2021-01-06 13:50:00,355.48,355.5,354.59,355.49,35763.0,331.8361,331.8548,331.0053,331.8454,35763.0
2021-01-06 14:00:00,355.5,356.28,355.37,356.25,61475.0,331.8548,332.5829,331.7334,332.5549,61475.0
2021-01-06 14:10:00,356.21,356.85,354.84,355.7,78850.0,332.5175,333.115,331.2387,332.0415,78850.0
2021-01-06 14:20:00,355.8,356.61,355.08,356.23,106621.0,332.1348,332.8909,331.4627,332.5362,106621.0
2021-01-06 14:30:00,356.34,357.34,356.04,356.49,47928.0,332.6389,333.5724,332.3588,332.7789,47928.0
2021-01-06 14:40:00,356.57,357.63,356.19,356.57,52749.0,332.8536,333.8431,332.4989,332.8536,52749.0
2021-01-06 14:50:00,356.56,357.85,356.18,357.78,63984.0,332.8443,334.0485,332.4895,333.9831,63984.0
2021-01-06 15:00:00,357.72,357.73,356.27,357.25,48579.0,333.9271,333.9364,332.5735,333.4884,48579.0
2021-01-06 15:10:00,357.32,358.46,357.11,358.36,52425.0,333.5537,334.6179,333.3577,334.5245,52425.0
2021-01-06 15:20:00,358.29,358.79,356.94,358.31,56520.0,334.4592,334.9259,333.199,334.4779,56520.0
2021-01-06 15:30:00,358.25,358.97,357.73,357.9,77747.0,334.4218,335.094,333.9364,334.0951,77747.0
2021-01-06 15:40:00,357.98,358.81,357.63,358.62,88562.0,334.1698,334.9446,333.8431,334.7672,88562.0
2021-01-06 15:50:00,358.56,359.49,357.32,359.32,255243.0,334.7112,335.5794,333.5537,335.4207,255243.0
2021-01-07 09:30:00,358.54,362.28,357.92,359.13,169712.0,334.6926,338.1838,334.1138,335.2433,169712.0
2021-01-07 09:40:00,359.2,361.85,359.2,360.64,48108.0,335.3087,337.7824,335.3087,336.6529,48108.0
2021-01-07 09:50:00,360.86,361.58,359.0,361.4,84697.0,336.8582,337.5304,335.122,337.3623,84697.0
2021-01-07 10:00:00,361.4,361.96,360.46,361.96,46124.0,337.3623,337.8851,336.4849,337.8851,46124.0
2021-01-07 10:10:00,362.0,364.0,361.93,362.51,66878.0,337.9224,339.7894,337.8571,338.3985,66878.0
2021-01-07 10:20:00,362.56,362.88,361.37,362.84,26074.0,338.4452,338.7439,337.3343,338.7066,26074.0
2021-01-07 10:30:00,362.77,363.56,362.05,362.5,40434.0,338.6412,339.3787,337.9691,338.3892,40434.0
2021-01-07 10:40:00,362.67,363.53,362.22,362.63,35371.0,338.5479,339.3507,338.1278,338.5105,35371.0
2021-01-07 10:50:00,362.53,363.43,362.41,362.92,65856.0,338.4172,339.2573,338.3052,338.7812,65856.0
2021-01-07 11:00:00,362.93,363.81,362.79,363.37,46432.0,338.7906,339.612,338.6599,339.2013,46432.0
2021-01-07 11:10:00,363.42,363.42,361.3,361.46,26268.0,339.248,339.248,337.269,337.4183,26268.0
2021-01-07 11:20:00,361.53,362.12,361.36,361.81,28186.0,337.4837,338.0344,337.325,337.7451,28186.0
2021-01-07 11:30:00,361.87,362.75,361.17,362.46,40982.0,337.8011,338.6225,337.1476,338.3518,40982.0
2021-01-07 11:40:00,362.3,363.28,362.12,362.98,21176.0,338.2025,339.1173,338.0344,338.8372,21176.0
2021-01-07 11:50:00,362.93,363.55,362.9,363.44,16602.0,338.7906,339.3693,338.7626,339.2666,16602.0
2021-01-07 12:00:00,363.52,364.64,363.42,364.58,29578.0,339.3413,340.3868,339.248,340.3308,29578.0
2021-01-07 12:10:00,364.45,365.1,364.45,365.0,38885.0,340.2095,340.8162,340.2095,340.7229,38885.0
2021-01-07 12:20:00,365.1,365.41,363.57,363.71,34581.0,340.8162,341.1056,339.388,339.5187,34581.0
2021-01-07 12:30:00,363.91,364.38,363.48,363.58,23056.0,339.7054,340.1441,339.304,339.3973,23056.0
2021-01-07 12:40:00,363.54,364.51,363.48,364.39,44716.0,339.36,340.2655,339.304,340.1535,44716.0
2021-01-07 12:50:00,364.39,365.19,364.2,364.95,34121.0,340.1535,340.9003,339.9761,340.6762,34121.0
2021-01-07 13:00:00,365.11,365.36,364.45,364.46,17474.0,340.8256,341.0589,340.2095,340.2188,17474.0
2021-01-07 13:10:00,364.5,364.64,363.68,363.96,16932.0,340.2561,340.3868,339.4907,339.7521,16932.0
2021-01-07 13:20:00,363.97,364.35,363.75,364.21,24708.0,339.7614,340.1161,339.556,339.9854,24708.0
2021-01-07 13:30:00,364.21,365.21,364.21,364.86,15869.0,339.9854,340.9189,339.9854,340.5922,15869.0
2021-01-07 13:40:00,364.8,365.08,364.55,364.62,12650.0,340.5362,340.7976,340.3028,340.3682,12650.0
2021-01-07 13:50:00,364.67,364.74,363.61,364.6,24390.0,340.4148,340.4802,339.4253,340.3495,24390.0
2021-01-07 14:00:00,364.69,365.06,364.34,365.05,22802.0,340.4335,340.7789,340.1068,340.7696,22802.0
2021-01-07 14:10:00,364.97,365.0,364.49,364.7,24294.0,340.6949,340.7229,340.2468,340.4428,24294.0
2021-01-07 14:20:00,364.74,364.81,364.09,364.6,13792.0,340.4802,340.5455,339.8734,340.3495,13792.0
2021-01-07 14:30:00,364.72,365.0,364.5,364.69,26667.0,340.4615,340.7229,340.2561,340.4335,26667.0
2021-01-07 14:40:00,364.63,364.89,364.29,364.51,35579.0,340.3775,340.6202,340.0601,340.2655,35579.0
2021-01-07 14:50:00,364.5,365.08,364.49,365.08,34604.0,340.2561,340.7976,340.2468,340.7976,34604.0
2021-01-07 15:00:00,365.1,365.24,364.48,364.88,35493.0,340.8162,340.9469,340.2375,340.6109,35493.0
2021-01-07 15:10:00,364.99,365.06,364.12,364.21,23759.0,340.7136,340.7789,339.9014,339.9854,23759.0
2021-01-07 15:20:00,364.06,365.41,364.0,365.35,29557.0,339.8454,341.1056,339.7894,341.0496,29557.0
2021-01-07 15:30:00,365.29,366.45,365.13,365.83,51557.0,340.9936,342.0764,340.8442,341.4977,51557.0
2021-01-07 15:40:00,365.87,366.01,365.32,365.68,51307.0,341.535,341.6657,341.0216,341.3577,51307.0
2021-01-07 15:50:00,365.76,365.81,364.62,365.1,173617.0,341.4323,341.479,340.3682,340.8162,173617.0
2021-01-08 09:30:00,367.0,367.49,365.14,365.82,77195.0,342.5899,343.0473,340.8536,341.4883,77195.0
2021-01-08 09:40:00,365.9,366.31,363.38,364.1,23068.0,341.563,341.9458,339.2106,339.8827,23068.0
2021-01-08 09:50:00,364.3,367.05,364.04,366.9,32658.0,340.0694,342.6365,339.8267,342.4965,32658.0
2021-01-08 10:00:00,367.1,367.15,365.08,365.51,30244.0,342.6832,342.7299,340.7976,341.199,30244.0
2021-01-08 10:10:00,365.84,367.25,365.0,366.32,21596.0,341.507,342.8232,340.7229,341.9551,21596.0
2021-01-08 10:20:00,366.28,366.28,364.86,364.86,26932.0,341.9178,341.9178,340.5922,340.5922,26932.0
2021-01-08 10:30:00,364.86,365.57,364.4,364.64,29818.0,340.5922,341.255,340.1628,340.3868,29818.0
2021-01-08 10:40:00,364.73,366.22,364.73,366.02,40970.0,340.4708,341.8617,340.4708,341.675,40970.0
2021-01-08 10:50:00,365.9,366.24,365.55,366.07,24768.0,341.563,341.8804,341.2363,341.7217,24768.0
2021-01-08 11:00:00,366.04,366.53,365.87,365.87,20807.0,341.6937,342.1511,341.535,341.535,20807.0
2021-01-08 11:10:00,365.74,365.96,364.5,364.75,59688.0,341.4137,341.619,340.2561,340.4895,59688.0
2021-01-08 11:20:00,364.77,364.77,363.33,363.64,22093.0,340.5082,340.5082,339.164,339.4533,22093.0
2021-01-08 11:30:00,363.59,363.59,361.38,361.38,31442.0,339.4067,339.4067,337.3437,337.3437,31442.0
2021-01-08 11:40:00,361.31,361.65,360.77,360.77,37266.0,337.2783,337.5957,336.7742,336.7742,37266.0
2021-01-08 11:50:00,360.76,362.0,360.5,361.92,32636.0,336.7649,337.9224,336.5222,337.8477,32636.0
2021-01-08 12:00:00,361.88,362.58,361.53,361.74,18320.0,337.8104,338.4638,337.4837,337.6797,18320.0
2021-01-08 12:10:00,361.78,362.12,361.25,361.84,50696.0,337.7171,338.0344,337.2223,337.7731,50696.0
2021-01-08 12:20:00,361.88,362.28,361.65,362.2,24399.0,337.8104,338.1838,337.5957,338.1091,24399.0
2021-01-08 12:30:00,362.11,362.46,361.92,362.27,17532.0,338.0251,338.3518,337.8477,338.1745,17532.0
2021-01-08 12:40:00,362.29,362.38,360.97,361.21,23083.0,338.1931,338.2772,336.9609,337.185,23083.0
2021-01-08 12:50:00,361.07,361.37,360.87,360.95,13150.0,337.0543,337.3343,336.8676,336.9423,13150.0
2021-01-08 13:00:00,361.02,361.36,360.64,361.04,16730.0,337.0076,337.325,336.6529,337.0263,16730.0
2021-01-08 13:10:00,360.97,361.08,359.76,359.9,19821.0,336.9609,337.0636,335.8314,335.9621,19821.0
2021-01-08 13:20:00,359.8,360.2,359.17,360.16,25198.0,335.8688,336.2421,335.2807,336.2048,25198.0
2021-01-08 13:30:00,360.25,360.25,359.02,359.31,23285.0,336.2888,336.2888,335.1406,335.4113,23285.0
2021-01-08 13:40:00,359.43,359.83,358.76,359.6,22012.0,335.5234,335.8968,334.8979,335.6821,22012.0
2021-01-08 13:50:00,359.52,360.48,359.48,359.72,34154.0,335.6074,336.5035,335.57,335.7941,34154.0
2021-01-08 14:00:00,359.89,360.94,359.88,360.91,14862.0,335.9528,336.9329,335.9434,336.9049,14862.0
2021-01-08 14:10:00,360.9,361.21,360.56,361.06,14559.0,336.8956,337.185,336.5782,337.0449,14559.0
2021-01-08 14:20:00,361.0,361.7,360.77,361.31,31970.0,336.9889,337.6424,336.7742,337.2783,31970.0
2021-01-08 14:30:00,361.34,361.65,360.63,360.71,17823.0,337.3063,337.5957,336.6435,336.7182,17823.0
2021-01-08 14:40:00,360.83,360.92,360.07,360.69,28588.0,336.8302,336.9143,336.1208,336.6996,28588.0
2021-01-08 14:50:00,360.9,361.51,360.81,361.18,26297.0,336.8956,337.465,336.8116,337.157,26297.0
2021-01-08 15:00:00,361.34,361.97,361.33,361.66,34054.0,337.3063,337.8944,337.297,337.605,34054.0
2021-01-08 15:10:00,361.68,361.72,360.94,361.37,25823.0,337.6237,337.661,336.9329,337.3343,25823.0
2021-01-08 15:20:00,361.45,361.64,361.0,361.59,52530.0,337.409,337.5864,336.9889,337.5397,52530.0
2021-01-08 15:30:00,361.6,361.96,361.44,361.81,86649.0,337.549,337.8851,337.3997,337.7451,86649.0
2021-01-08 15:40:00,361.85,363.3,361.85,362.9,49818.0,337.7824,339.136,337.7824,338.7626,49818.0
2021-01-08 15:50:00,362.96,363.98,362.96,363.3,172184.0,338.8186,339.7707,338.8186,339.136,172184.0
2021-01-11 09:30:00,362.62,364.29,361.31,363.87,84414.0,338.5012,340.0601,337.2783,339.668,84414.0
2021-01-11 09:40:00,363.23,363.74,362.56,363.0,26073.0,339.0706,339.5467,338.4452,338.8559,26073.0
2021-01-11 09:50:00,363.0,363.0,361.08,361.28,32392.0,338.8559,338.8559,337.0636,337.2503,32392.0
2021-01-11 10:00:00,361.21,361.71,360.6,360.97,52830.0,337.185,337.6517,336.6155,336.9609,52830.0
2021-01-11 10:10:00,360.92,361.26,360.16,360.28,50955.0,336.9143,337.2316,336.2048,336.3168,50955.0
2021-01-11 10:20:00,360.26,361.84,360.26,361.02,23258.0,336.2982,337.7731,336.2982,337.0076,23258.0
2021-01-11 10:30:00,361.0,361.9,360.8,361.43,29352.0,336.9889,337.8291,336.8022,337.3903,29352.0
2021-01-11 10:40:00,361.43,361.54,360.3,361.0,26060.0,337.3903,337.493,336.3355,336.9889,26060.0
2021-01-11 10:50:00,360.95,361.7,360.88,361.01,22058.0,336.9423,337.6424,336.8769,336.9983,22058.0
2021-01-11 11:00:00,360.98,361.12,360.16,360.36,19806.0,336.9703,337.101,336.2048,336.3915,19806.0
2021-01-11 11:10:00,360.37,360.86,359.76,360.63,30861.0,336.4008,336.8582,335.8314,336.6435,30861.0
2021-01-11 11:20:00,360.55,361.58,360.42,361.58,23631.0,336.5689,337.5304,336.4475,337.5304,23631.0
2021-01-11 11:30:00,361.37,361.37,360.27,360.63,15290.0,337.3343,337.3343,336.3075,336.6435,15290.0
2021-01-11 11:40:00,360.59,361.36,360.38,360.71,13773.0,336.6062,337.325,336.4102,336.7182,13773.0
2021-01-11 11:50:00,360.75,360.82,360.03,360.26,13017.0,336.7556,336.8209,336.0835,336.2982,13017.0
2021-01-11 12:00:00,360.38,360.64,359.96,360.03,11569.0,336.4102,336.6529,336.0181,336.0835,11569.0
2021-01-11 12:10:00,360.03,360.59,360.0,360.24,12237.0,336.0835,336.6062,336.0555,336.2795,12237.0
2021-01-11 12:20:00,360.3,360.6,360.07,360.21,14671.0,336.3355,336.6155,336.1208,336.2515,14671.0
2021-01-11 12:30:00,360.22,361.06,360.21,360.8,23122.0,336.2608,337.0449,336.2515,336.8022,23122.0
2021-01-11 12:40:00,360.82,361.13,360.66,360.83,19604.0,336.8209,337.1103,336.6716,336.8302,19604.0
2021-01-11 12:50:00,360.82,361.05,360.07,360.13,11576.0,336.8209,337.0356,336.1208,336.1768,11576.0
2021-01-11 13:00:00,360.22,360.31,360.05,360.07,10323.0,336.2608,336.3448,336.1021,336.1208,10323.0
2021-01-11 13:10:00,360.1,360.1,359.5,359.73,14975.0,336.1488,336.1488,335.5887,335.8034,14975.0
2021-01-11 13:20:00,359.64,359.82,359.3,359.44,14243.0,335.7194,335.8874,335.402,335.5327,14243.0
2021-01-11 13:30:00,359.4,359.78,359.22,359.6,16903.0,335.4954,335.8501,335.3273,335.6821,16903.0
2021-01-11 13:40:00,359.54,359.86,359.2,359.44,21761.0,335.626,335.9248,335.3087,335.5327,21761.0
2021-01-11 13:50:00,359.42,359.77,359.3,359.65,18242.0,335.514,335.8407,335.402,335.7287,18242.0
2021-01-11 14:00:00,359.59,360.36,359.41,360.15,18846.0,335.6727,336.3915,335.5047,336.1955,18846.0
2021-01-11 14:10:00,360.16,360.43,359.45,359.58,18529.0,336.2048,336.4569,335.542,335.6634,18529.0
2021-01-11 14:20:00,359.55,359.9,359.29,359.62,20950.0,335.6354,335.9621,335.3927,335.7007,20950.0
2021-01-11 14:30:00,359.53,360.1,359.5,359.83,14830.0,335.6167,336.1488,335.5887,335.8968,14830.0
2021-01-11 14:40:00,359.91,360.5,359.91,360.39,18507.0,335.9714,336.5222,335.9714,336.4195,18507.0
2021-01-11 14:50:00,360.33,361.07,360.14,360.96,17968.0,336.3635,337.0543,336.1861,336.9516,17968.0
2021-01-11 15:00:00,360.97,361.91,360.94,361.77,25354.0,336.9609,337.8384,336.9329,337.7077,25354.0
2021-01-11 15:10:00,361.79,361.89,360.61,360.61,23708.0,337.7264,337.8197,336.6249,336.6249,23708.0
2021-01-11 15:20:00,360.63,360.71,359.98,360.0,29062.0,336.6435,336.7182,336.0368,336.0555,29062.0
2021-01-11 15:30:00,360.04,360.7,359.62,359.64,34480.0,336.0928,336.7089,335.7007,335.7194,34480.0
2021-01-11 15:40:00,359.6,360.42,359.19,360.05,66778.0,335.6821,336.4475,335.2993,336.1021,66778.0
2021-01-11 15:50:00,360.02,360.96,360.02,360.79,139242.0,336.0741,336.9516,336.0741,336.7929,139242.0
2021-01-12 09:30:00,357.94,360.08,357.04,358.67,81841.0,334.1325,336.1301,333.2923,334.8139,81841.0
2021-01-12 09:40:00,358.62,358.8,357.61,358.43,37511.0,334.7672,334.9353,333.8244,334.5899,37511.0
2021-01-12 09:50:00,358.36,359.57,357.61,359.47,42085.0,334.5245,335.6541,333.8244,335.5607,42085.0
2021-01-12 10:00:00,359.56,359.7,357.84,358.03,36708.0,335.6447,335.7754,334.0391,334.2165,36708.0
2021-01-12 10:10:00,357.98,358.83,357.81,358.65,27689.0,334.1698,334.9633,334.0111,334.7952,27689.0
2021-01-12 10:20:00,358.67,359.13,358.12,358.68,20079.0,334.8139,335.2433,334.3005,334.8232,20079.0
2021-01-12 10:30:00,358.68,358.8,357.17,357.44,41236.0,334.8232,334.9353,333.4137,333.6657,41236.0
2021-01-12 10:40:00,357.49,358.09,357.25,357.69,40629.0,333.7124,334.2725,333.4884,333.8991,40629.0
2021-01-12 10:50:00,357.67,357.86,357.25,357.27,33261.0,333.8804,334.0578,333.4884,333.507,33261.0
2021-01-12 11:00:00,357.3,358.29,357.16,358.22,25488.0,333.535,334.4592,333.4043,334.3938,25488.0
2021-01-12 11:10:00,358.3,359.64,358.28,359.23,35129.0,334.4685,335.7194,334.4499,335.3367,35129.0
2021-01-12 11:20:00,359.24,359.38,358.59,358.6,25252.0,335.346,335.4767,334.7392,334.7486,25252.0
2021-01-12 11:30:00,358.67,358.71,357.93,358.0,22833.0,334.8139,334.8513,334.1231,334.1885,22833.0
2021-01-12 11:40:00,357.99,357.99,357.11,357.27,22729.0,334.1791,334.1791,333.3577,333.507,22729.0
2021-01-12 11:50:00,357.26,357.26,356.0,356.38,22668.0,333.4977,333.4977,332.3215,332.6762,22668.0
2021-01-12 12:00:00,356.27,356.61,355.56,355.69,16967.0,332.5735,332.8909,331.9108,332.0321,16967.0
2021-01-12 12:10:00,355.62,356.24,355.23,356.11,25111.0,331.9668,332.5455,331.6027,332.4242,25111.0
2021-01-12 12:20:00,356.15,356.41,355.79,355.91,21052.0,332.4615,332.7042,332.1255,332.2375,21052.0
2021-01-12 12:30:00,355.82,356.73,355.48,356.6,31809.0,332.1535,333.0029,331.8361,332.8816,31809.0
2021-01-12 12:40:00,356.57,357.32,356.55,356.81,12913.0,332.8536,333.5537,332.8349,333.0776,12913.0
2021-01-12 12:50:00,356.84,357.2,356.83,357.06,9667.0,333.1056,333.4417,333.0963,333.311,9667.0
2021-01-12 13:00:00,357.03,357.21,356.69,356.69,10687.0,333.283,333.451,332.9656,332.9656,10687.0
2021-01-12 13:10:00,356.64,357.14,356.64,356.68,16525.0,332.9189,333.3857,332.9189,332.9563,16525.0
2021-01-12 13:20:00,356.78,357.59,356.47,357.51,28593.0,333.0496,333.8057,332.7602,333.7311,28593.0
2021-01-12 13:30:00,357.52,358.74,357.5,358.45,16295.0,333.7404,334.8793,333.7217,334.6085,16295.0
2021-01-12 13:40:00,358.46,358.47,357.83,357.91,15413.0,334.6179,334.6272,334.0298,334.1045,15413.0
2021-01-12 13:50:00,357.95,358.34,357.69,358.29,13653.0,334.1418,334.5059,333.8991,334.4592,13653.0
2021-01-12 14:00:00,358.22,359.37,358.22,359.03,12333.0,334.3938,335.4674,334.3938,335.15,12333.0
2021-01-12 14:10:00,359.06,359.45,358.99,359.35,12414.0,335.178,335.542,335.1126,335.4487,12414.0
2021-01-12 14:20:00,359.35,359.7,358.5,358.58,21001.0,335.4487,335.7754,334.6552,334.7299,21001.0
2021-01-12 14:30:00,358.62,358.92,358.23,358.58,16404.0,334.7672,335.0473,334.4032,334.7299,16404.0
2021-01-12 14:40:00,358.55,358.55,357.48,357.68,25092.0,334.7019,334.7019,333.7031,333.8898,25092.0
2021-01-12 14:50:00,357.57,358.3,357.34,358.07,19198.0,333.7871,334.4685,333.5724,334.2538,19198.0
2021-01-12 15:00:00,358.16,358.86,358.16,358.37,16841.0,334.3378,334.9913,334.3378,334.5339,16841.0
2021-01-12 15:10:00,358.37,358.59,358.0,358.39,12252.0,334.5339,334.7392,334.1885,334.5525,12252.0
2021-01-12 15:20:00,358.33,358.82,358.15,358.32,16868.0,334.4965,334.9539,334.3285,334.4872,16868.0
2021-01-12 15:30:00,358.3,358.39,357.3,357.46,45842.0,334.4685,334.5525,333.535,333.6844,45842.0
2021-01-12 15:40:00,357.5,357.63,357.11,357.44,77197.0,333.7217,333.8431,333.3577,333.6657,77197.0
2021-01-12 15:50:00,357.53,357.95,357.17,357.17,117656.0,333.7497,334.1418,333.4137,333.4137,117656.0
2021-01-13 09:30:00,356.04,356.32,354.0,355.25,71776.0,332.3588,332.6202,330.4545,331.6214,71776.0
2021-01-13 09:40:00,355.13,355.23,353.59,353.59,18464.0,331.5094,331.6027,330.0718,330.0718,18464.0
2021-01-13 09:50:00,353.54,354.32,351.91,352.53,48414.0,330.0251,330.7532,328.5035,329.0823,48414.0
2021-01-13 10:00:00,352.58,353.06,351.23,351.52,46323.0,329.129,329.577,327.8688,328.1395,46323.0
2021-01-13 10:10:00,351.51,354.18,351.51,354.14,23805.0,328.1301,330.6226,328.1301,330.5852,23805.0
2021-01-13 10:20:00,354.14,354.72,352.85,352.85,42564.0,330.5852,331.1266,329.381,329.381,42564.0
2021-01-13 10:30:00,352.82,352.82,352.31,352.42,25760.0,329.353,329.353,328.8769,328.9796,25760.0
2021-01-13 10:40:00,352.64,353.83,352.23,353.82,24753.0,329.185,330.2958,328.8023,330.2865,24753.0
2021-01-13 10:50:00,353.82,354.48,353.74,354.05,36239.0,330.2865,330.9026,330.2118,330.5012,36239.0
2021-01-13 11:00:00,354.11,354.56,353.39,353.39,16987.0,330.5572,330.9773,329.8851,329.8851,16987.0
2021-01-13 11:10:00,353.37,353.4,352.25,352.64,29483.0,329.8664,329.8944,328.8209,329.185,29483.0
2021-01-13 11:20:00,352.69,353.85,352.69,353.03,23995.0,329.2317,330.3145,329.2317,329.549,23995.0
2021-01-13 11:30:00,352.91,352.98,352.4,352.72,12659.0,329.437,329.5024,328.9609,329.2597,12659.0
2021-01-13 11:40:00,352.7,353.0,352.03,352.13,19716.0,329.241,329.521,328.6156,328.7089,19716.0
2021-01-13 11:50:00,352.06,352.67,351.85,352.42,33148.0,328.6436,329.213,328.4475,328.9796,33148.0
2021-01-13 12:00:00,352.33,353.42,352.33,353.12,14473.0,328.8956,329.9131,328.8956,329.6331,14473.0
2021-01-13 12:10:00,353.13,353.33,352.8,353.09,15540.0,329.6424,329.8291,329.3343,329.6051,15540.0
2021-01-13 12:20:00,353.02,353.43,352.66,353.38,16190.0,329.5397,329.9224,329.2037,329.8758,16190.0
2021-01-13 12:30:00,353.52,354.43,353.4,354.43,33515.0,330.0065,330.8559,329.8944,330.8559,33515.0
2021-01-13 12:40:00,354.5,354.95,354.37,354.95,18756.0,330.9213,331.3413,330.7999,331.3413,18756.0
2021-01-13 12:50:00,354.8,355.16,354.7,355.0,23000.0,331.2013,331.5374,331.108,331.388,23000.0
2021-01-13 13:00:00,354.97,356.0,354.96,355.68,19592.0,331.36,332.3215,331.3507,332.0228,19592.0
2021-01-13 13:10:00,355.71,356.72,355.62,356.63,20149.0,332.0508,332.9936,331.9668,332.9096,20149.0
2021-01-13 13:20:00,356.63,356.69,356.06,356.41,13483.0,332.9096,332.9656,332.3775,332.7042,13483.0
2021-01-13 13:30:00,356.37,356.81,356.32,356.38,14701.0,332.6669,333.0776,332.6202,332.6762,14701.0
2021-01-13 13:40:00,356.37,356.64,356.01,356.13,16772.0,332.6669,332.9189,332.3308,332.4429,16772.0
2021-01-13 13:50:00,356.09,356.09,355.66,355.66,14928.0,332.4055,332.4055,332.0041,332.0041,14928.0
2021-01-13 14:00:00,355.7,356.16,355.16,356.12,26327.0,332.0415,332.4709,331.5374,332.4335,26327.0
2021-01-13 14:10:00,356.21,356.49,355.91,356.4,18574.0,332.5175,332.7789,332.2375,332.6949,18574.0
2021-01-13 14:20:00,356.47,356.72,356.26,356.28,12373.0,332.7602,332.9936,332.5642,332.5829,12373.0
2021-01-13 14:30:00,356.36,356.78,356.34,356.5,14204.0,332.6576,333.0496,332.6389,332.7882,14204.0
2021-01-13 14:40:00,356.42,356.54,355.63,355.74,13589.0,332.7136,332.8256,331.9761,332.0788,13589.0
2021-01-13 14:50:00,355.64,355.73,355.0,355.18,19199.0,331.9854,332.0695,331.388,331.556,19199.0
2021-01-13 15:00:00,355.26,355.57,355.16,355.46,11023.0,331.6307,331.9201,331.5374,331.8174,11023.0
2021-01-13 15:10:00,355.4,355.78,355.17,355.19,11841.0,331.7614,332.1161,331.5467,331.5654,11841.0
2021-01-13 15:20:00,355.19,355.34,354.85,355.21,24697.0,331.5654,331.7054,331.248,331.584,24697.0
2021-01-13 15:30:00,355.13,355.73,355.0,355.73,15713.0,331.5094,332.0695,331.388,332.0695,15713.0
2021-01-13 15:40:00,355.83,356.33,355.82,356.14,35385.0,332.1628,332.6296,332.1535,332.4522,35385.0
2021-01-13 15:50:00,356.09,356.14,354.93,355.2,93601.0,332.4055,332.4522,331.3227,331.5747,93601.0
2021-01-14 09:30:00,356.85,358.03,354.51,358.03,83165.0,333.115,334.2165,330.9306,334.2165,83165.0
2021-01-14 09:40:00,357.75,358.67,355.78,355.96,34330.0,333.9551,334.8139,332.1161,332.2842,34330.0
2021-01-14 09:50:00,356.04,356.62,355.28,356.62,32362.0,332.3588,332.9003,331.6494,332.9003,32362.0
2021-01-14 10:00:00,356.58,358.67,356.55,358.64,46684.0,332.8629,334.8139,332.8349,334.7859,46684.0
2021-01-14 10:10:00,358.62,358.72,358.12,358.34,32759.0,334.7672,334.8606,334.3005,334.5059,32759.0
2021-01-14 10:20:00,358.35,358.81,358.06,358.4,28819.0,334.5152,334.9446,334.2445,334.5619,28819.0
2021-01-14 10:30:00,358.42,358.64,357.31,358.0,51994.0,334.5805,334.7859,333.5444,334.1885,51994.0
2021-01-14 10:40:00,357.96,358.07,357.61,357.95,34266.0,334.1511,334.2538,333.8244,334.1418,34266.0
2021-01-14 10:50:00,357.99,358.02,357.3,357.38,35940.0,334.1791,334.2071,333.535,333.6097,35940.0
2021-01-14 11:00:00,357.46,357.9,357.31,357.54,49499.0,333.6844,334.0951,333.5444,333.7591,49499.0
2021-01-14 11:10:00,357.48,358.25,357.47,358.03,29331.0,333.7031,334.4218,333.6937,334.2165,29331.0
2021-01-14 11:20:00,358.09,358.68,357.76,357.76,36430.0,334.2725,334.8232,333.9644,333.9644,36430.0
2021-01-14 11:30:00,357.75,358.08,357.14,357.91,59259.0,333.9551,334.2632,333.3857,334.1045,59259.0
2021-01-14 11:40:00,357.86,358.51,357.5,357.84,31697.0,334.0578,334.6646,333.7217,334.0391,31697.0
2021-01-14 11:50:00,357.77,357.77,357.13,357.42,46738.0,333.9738,333.9738,333.3763,333.6471,46738.0
2021-01-14 12:00:00,357.48,357.48,356.85,356.85,29704.0,333.7031,333.7031,333.115,333.115,29704.0
2021-01-14 12:10:00,356.83,356.83,355.65,355.99,33813.0,333.0963,333.0963,331.9948,332.3122,33813.0
2021-01-14 12:20:00,355.91,356.0,355.4,355.64,22654.0,332.2375,332.3215,331.7614,331.9854,22654.0
2021-01-14 12:30:00,355.59,355.67,355.29,355.48,16844.0,331.9388,332.0135,331.6587,331.8361,16844.0
2021-01-14 12:40:00,355.55,356.42,355.52,356.4,26648.0,331.9014,332.7136,331.8734,332.6949,26648.0
2021-01-14 12:50:00,356.32,357.37,356.29,356.94,43902.0,332.6202,333.6004,332.5922,333.199,43902.0
2021-01-14 13:00:00,356.93,357.01,355.8,356.16,22578.0,333.1896,333.2643,332.1348,332.4709,22578.0
2021-01-14 13:10:00,356.1,356.1,355.46,355.72,24916.0,332.4149,332.4149,331.8174,332.0601,24916.0
2021-01-14 13:20:00,355.68,355.72,355.23,355.3,21966.0,332.0228,332.0601,331.6027,331.6681,21966.0
2021-01-14 13:30:00,355.43,355.92,355.26,355.87,19936.0,331.7894,332.2468,331.6307,332.2001,19936.0
2021-01-14 13:40:00,355.86,356.1,355.26,355.26,40251.0,332.1908,332.4149,331.6307,331.6307,40251.0
2021-01-14 13:50:00,355.28,355.35,354.79,354.79,13269.0,331.6494,331.7147,331.192,331.192,13269.0
2021-01-14 14:00:00,354.89,354.96,354.46,354.49,20822.0,331.2853,331.3507,330.8839,330.9119,20822.0
2021-01-14 14:10:00,354.49,354.89,354.4,354.5,19508.0,330.9119,331.2853,330.8279,330.9213,19508.0
2021-01-14 14:20:00,354.45,354.58,354.21,354.49,16642.0,330.8746,330.9959,330.6506,330.9119,16642.0
2021-01-14 14:30:00,354.5,354.57,353.86,354.03,23498.0,330.9213,330.9866,330.3238,330.4825,23498.0
2021-01-14 14:40:00,354.02,354.06,353.24,353.48,28218.0,330.4732,330.5105,329.7451,329.9691,28218.0
2021-01-14 14:50:00,353.48,353.71,353.22,353.56,22216.0,329.9691,330.1838,329.7264,330.0438,22216.0
2021-01-14 15:00:00,353.69,353.84,352.91,352.93,26391.0,330.1651,330.3052,329.437,329.4557,26391.0
2021-01-14 15:10:00,353.02,353.15,352.41,352.56,37087.0,329.5397,329.6611,328.9703,329.1103,37087.0
2021-01-14 15:20:00,352.51,353.44,352.26,352.52,34154.0,329.0636,329.9318,328.8303,329.073,34154.0
2021-01-14 15:30:00,352.31,352.73,352.08,352.08,49585.0,328.8769,329.269,328.6622,328.6622,49585.0
2021-01-14 15:40:00,352.01,352.13,351.37,351.77,63719.0,328.5969,328.7089,327.9995,328.3728,63719.0
2021-01-14 15:50:00,351.78,351.88,350.42,350.77,247447.0,328.3822,328.4755,327.1126,327.4394,247447.0
2021-01-15 09:30:00,349.12,349.45,345.74,349.12,397740.0,325.8991,326.2072,322.7439,325.8991,397740.0
2021-01-15 09:40:00,348.93,351.45,348.9,351.45,56750.0,325.7217,328.0741,325.6937,328.0741,56750.0
2021-01-15 09:50:00,351.13,351.95,350.61,351.42,37710.0,327.7754,328.5409,327.29,328.0461,37710.0
2021-01-15 10:00:00,351.46,352.73,350.0,350.0,57779.0,328.0835,329.269,326.7206,326.7206,57779.0
2021-01-15 10:10:00,349.97,350.13,348.4,348.85,30329.0,326.6926,326.8419,325.227,325.6471,30329.0
2021-01-15 10:20:00,349.01,349.02,347.39,347.86,27281.0,325.7964,325.8058,324.2842,324.7229,27281.0
2021-01-15 10:30:00,347.84,349.76,347.41,349.61,27209.0,324.7042,326.4965,324.3028,326.3565,27209.0
2021-01-15 10:40:00,349.25,350.02,349.25,349.37,28815.0,326.0205,326.7392,326.0205,326.1325,28815.0
2021-01-15 10:50:00,349.22,349.66,348.91,349.31,16223.0,325.9925,326.4032,325.7031,326.0765,16223.0
2021-01-15 11:00:00,349.52,349.74,348.81,349.44,31870.0,326.2725,326.4779,325.6097,326.1978,31870.0
2021-01-15 11:10:00,349.4,349.84,348.99,349.8,36122.0,326.1605,326.5712,325.7778,326.5339,36122.0
2021-01-15 11:20:00,349.97,349.97,349.04,349.34,41126.0,326.6926,326.6926,325.8244,326.1045,41126.0
2021-01-15 11:30:00,349.34,350.47,349.11,350.28,25925.0,326.1045,327.1593,325.8898,326.982,25925.0
2021-01-15 11:40:00,350.37,350.39,349.39,349.47,23617.0,327.066,327.0846,326.1511,326.2258,23617.0
2021-01-15 11:50:00,349.54,349.58,349.01,349.47,32971.0,326.2912,326.3285,325.7964,326.2258,32971.0
2021-01-15 12:00:00,349.39,349.67,348.79,348.94,39051.0,326.1511,326.4125,325.5911,325.7311,39051.0
2021-01-15 12:10:00,348.82,350.58,348.82,350.36,27783.0,325.6191,327.262,325.6191,327.0566,27783.0
2021-01-15 12:20:00,350.3,350.79,349.91,349.99,45411.0,327.0006,327.458,326.6366,326.7112,45411.0
2021-01-15 12:30:00,349.95,350.12,349.4,349.48,21003.0,326.6739,326.8326,326.1605,326.2352,21003.0
2021-01-15 12:40:00,349.56,349.87,349.4,349.87,18632.0,326.3098,326.5992,326.1605,326.5992,18632.0
2021-01-15 12:50:00,349.84,350.35,349.5,350.34,19618.0,326.5712,327.0473,326.2538,327.038,19618.0
2021-01-15 13:00:00,350.34,350.92,350.0,350.84,16865.0,327.038,327.5794,326.7206,327.5047,16865.0
2021-01-15 13:10:00,350.93,351.77,350.68,351.66,19562.0,327.5887,328.3728,327.3553,328.2702,19562.0
2021-01-15 13:20:00,351.68,351.89,351.21,351.42,31558.0,328.2888,328.4849,327.8501,328.0461,31558.0
2021-01-15 13:30:00,351.47,351.88,351.02,351.88,29134.0,328.0928,328.4755,327.6727,328.4755,29134.0
2021-01-15 13:40:00,351.92,351.92,351.33,351.33,18003.0,328.5129,328.5129,327.9621,327.9621,18003.0
2021-01-15 13:50:00,351.33,352.11,351.22,351.34,16794.0,327.9621,328.6902,327.8594,327.9715,16794.0
2021-01-15 14:00:00,351.42,351.62,350.87,351.01,18830.0,328.0461,328.2328,327.5327,327.6634,18830.0
2021-01-15 14:10:00,351.03,351.56,350.84,350.84,26486.0,327.6821,328.1768,327.5047,327.5047,26486.0
2021-01-15 14:20:00,350.96,351.36,350.61,351.28,19730.0,327.6167,327.9901,327.29,327.9154,19730.0
2021-01-15 14:30:00,351.17,351.23,350.19,350.53,41659.0,327.8128,327.8688,326.8979,327.2153,41659.0
2021-01-15 14:40:00,350.52,350.89,350.52,350.67,21472.0,327.206,327.5514,327.206,327.346,21472.0
2021-01-15 14:50:00,350.65,350.81,350.41,350.5,18359.0,327.3273,327.4767,327.1033,327.1873,18359.0
2021-01-15 15:00:00,350.54,350.71,350.23,350.34,18316.0,327.2247,327.3834,326.9353,327.038,18316.0
2021-01-15 15:10:00,350.38,351.43,350.35,350.9,47820.0,327.0753,328.0555,327.0473,327.5607,47820.0
2021-01-15 15:20:00,350.94,351.96,350.83,351.84,23355.0,327.5981,328.5502,327.4954,328.4382,23355.0
2021-01-15 15:30:00,351.88,352.48,351.26,352.38,37765.0,328.4755,329.0356,327.8968,328.9423,37765.0
2021-01-15 15:40:00,352.3,353.05,351.66,351.79,59634.0,328.8676,329.5677,328.2702,328.3915,59634.0
2021-01-15 15:50:00,351.83,352.02,350.76,351.37,206600.0,328.4289,328.6062,327.43,327.9995,206600.0
2021-01-19 09:30:00,356.21,356.21,354.22,355.79,149994.0,332.5175,332.5175,330.6599,332.1255,149994.0
2021-01-19 09:40:00,355.67,356.96,353.18,353.59,61317.0,332.0135,333.2176,329.6891,330.0718,61317.0
2021-01-19 09:50:00,353.43,355.3,353.18,354.64,71615.0,329.9224,331.6681,329.6891,331.052,71615.0
2021-01-19 10:00:00,354.75,355.32,353.84,353.91,84843.0,331.1546,331.6867,330.3052,330.3705,84843.0
2021-01-19 10:10:00,353.97,355.11,353.97,354.32,57095.0,330.4265,331.4907,330.4265,330.7532,57095.0
2021-01-19 10:20:00,354.31,354.52,353.71,353.99,42208.0,330.7439,330.9399,330.1838,330.4452,42208.0
2021-01-19 10:30:00,354.09,355.08,353.67,353.82,64772.0,330.5385,331.4627,330.1465,330.2865,64772.0
2021-01-19 10:40:00,353.73,355.01,353.68,354.47,30104.0,330.2025,331.3973,330.1558,330.8933,30104.0
2021-01-19 10:50:00,354.48,354.97,353.67,353.69,45465.0,330.9026,331.36,330.1465,330.1651,45465.0
2021-01-19 11:00:00,353.75,354.54,353.59,353.85,33633.0,330.2212,330.9586,330.0718,330.3145,33633.0
2021-01-19 11:10:00,353.94,354.17,352.24,352.45,65035.0,330.3985,330.6132,328.8116,329.0076,65035.0
2021-01-19 11:20:00,352.56,352.8,351.59,351.98,22321.0,329.1103,329.3343,328.2048,328.5689,22321.0
2021-01-19 11:30:00,352.01,352.3,351.56,352.28,48849.0,328.5969,328.8676,328.1768,328.8489,48849.0
2021-01-19 11:40:00,352.28,352.98,352.14,352.83,40281.0,328.8489,329.5024,328.7182,329.3623,40281.0
2021-01-19 11:50:00,352.82,353.44,352.77,352.79,44508.0,329.353,329.9318,329.3063,329.325,44508.0
2021-01-19 12:00:00,352.68,354.12,352.68,354.12,29771.0,329.2223,330.5665,329.2223,330.5665,29771.0
2021-01-19 12:10:00,354.02,354.08,352.85,353.13,36010.0,330.4732,330.5292,329.381,329.6424,36010.0
2021-01-19 12:20:00,353.01,353.16,352.28,352.74,36175.0,329.5304,329.6704,328.8489,329.2783,36175.0
2021-01-19 12:30:00,352.98,354.16,352.92,354.16,32644.0,329.5024,330.6039,329.4464,330.6039,32644.0
2021-01-19 12:40:00,354.1,354.84,354.01,354.27,21215.0,330.5479,331.2387,330.4639,330.7066,21215.0
2021-01-19 12:50:00,354.14,354.84,354.14,354.43,15669.0,330.5852,331.2387,330.5852,330.8559,15669.0
2021-01-19 13:00:00,354.47,354.47,353.85,354.17,15684.0,330.8933,330.8933,330.3145,330.6132,15684.0
2021-01-19 13:10:00,354.11,354.21,353.23,353.23,17263.0,330.5572,330.6506,329.7357,329.7357,17263.0
2021-01-19 13:20:00,353.31,353.61,353.05,353.16,17558.0,329.8104,330.0905,329.5677,329.6704,17558.0
2021-01-19 13:30:00,353.17,353.73,352.89,353.57,21502.0,329.6797,330.2025,329.4184,330.0531,21502.0
2021-01-19 13:40:00,353.61,353.61,352.97,353.46,25257.0,330.0905,330.0905,329.493,329.9504,25257.0
2021-01-19 13:50:00,353.49,354.0,353.46,353.66,20904.0,329.9784,330.4545,329.9504,330.1371,20904.0
2021-01-19 14:00:00,353.64,353.7,353.17,353.42,23046.0,330.1185,330.1745,329.6797,329.9131,23046.0
2021-01-19 14:10:00,353.3,353.44,352.94,353.16,19273.0,329.8011,329.9318,329.465,329.6704,19273.0
2021-01-19 14:20:00,353.22,353.29,352.62,352.92,21759.0,329.7264,329.7918,329.1663,329.4464,21759.0
2021-01-19 14:30:00,352.88,353.25,352.54,352.54,20004.0,329.409,329.7544,329.0916,329.0916,20004.0
2021-01-19 14:40:00,352.62,352.97,352.43,352.94,24518.0,329.1663,329.493,328.989,329.465,24518.0
2021-01-19 14:50:00,352.92,353.0,352.49,352.82,20342.0,329.4464,329.521,329.045,329.353,20342.0
2021-01-19 15:00:00,352.78,352.9,352.15,352.26,27631.0,329.3157,329.4277,328.7276,328.8303,27631.0
2021-01-19 15:10:00,352.19,352.29,351.66,351.82,34719.0,328.7649,328.8583,328.2702,328.4195,34719.0
2021-01-19 15:20:00,351.77,352.16,351.64,352.04,40347.0,328.3728,328.7369,328.2515,328.6249,40347.0
2021-01-19 15:30:00,352.04,352.67,351.99,352.67,53679.0,328.6249,329.213,328.5782,329.213,53679.0
2021-01-19 15:40:00,352.67,353.8,352.54,353.25,67236.0,329.213,330.2678,329.0916,329.7544,67236.0
2021-01-19 15:50:00,353.03,353.45,352.06,352.13,166659.0,329.549,329.9411,328.6436,328.7089,166659.0
2021-01-20 09:30:00,352.25,352.25,348.0,348.3,136963.0,328.8209,328.8209,324.8536,325.1336,136963.0
2021-01-20 09:40:00,348.31,348.36,345.83,347.84,87079.0,325.143,325.1897,322.8279,324.7042,87079.0
2021-01-20 09:50:00,347.78,349.8,347.41,348.75,85775.0,324.6482,326.5339,324.3028,325.5537,85775.0
2021-01-20 10:00:00,348.89,351.13,348.51,350.16,45649.0,325.6844,327.7754,325.3297,326.8699,45649.0
2021-01-20 10:10:00,350.16,350.66,349.45,349.94,61186.0,326.8699,327.3367,326.2072,326.6646,61186.0
2021-01-20 10:20:00,350.18,350.89,349.5,350.05,26723.0,326.8886,327.5514,326.2538,326.7673,26723.0
2021-01-20 10:30:00,350.02,351.57,349.99,350.13,35056.0,326.7392,328.1862,326.7112,326.8419,35056.0
2021-01-20 10:40:00,350.12,351.25,349.88,351.22,36823.0,326.8326,327.8874,326.6086,327.8594,36823.0
2021-01-20 10:50:00,351.35,352.0,350.65,350.97,40998.0,327.9808,328.5876,327.3273,327.6261,40998.0
2021-01-20 11:00:00,350.8,351.71,349.98,351.22,28417.0,327.4674,328.3168,326.7019,327.8594,28417.0
2021-01-20 11:10:00,351.22,351.8,350.78,351.44,28773.0,327.8594,328.4009,327.4487,328.0648,28773.0
2021-01-20 11:20:00,351.39,351.64,350.11,350.11,25670.0,328.0181,328.2515,326.8233,326.8233,25670.0
2021-01-20 11:30:00,350.31,351.18,350.09,350.96,19544.0,327.01,327.8221,326.8046,327.6167,19544.0
2021-01-20 11:40:00,350.97,351.44,350.66,351.44,31936.0,327.6261,328.0648,327.3367,328.0648,31936.0
2021-01-20 11:50:00,351.38,351.64,350.58,351.15,47119.0,328.0088,328.2515,327.262,327.7941,47119.0
2021-01-20 12:00:00,351.14,351.5,351.01,351.09,16582.0,327.7848,328.1208,327.6634,327.7381,16582.0
2021-01-20 12:10:00,351.12,351.2,350.54,351.2,20725.0,327.7661,327.8408,327.2247,327.8408,20725.0
2021-01-20 12:20:00,351.19,351.28,350.57,351.0,27448.0,327.8314,327.9154,327.2527,327.6541,27448.0
2021-01-20 12:30:00,350.99,351.69,350.89,351.48,18029.0,327.6447,328.2982,327.5514,328.1021,18029.0
2021-01-20 12:40:00,351.35,351.35,350.37,350.37,29278.0,327.9808,327.9808,327.066,327.066,29278.0
2021-01-20 12:50:00,350.46,350.49,349.9,350.06,24810.0,327.15,327.178,326.6272,326.7766,24810.0
2021-01-20 13:00:00,350.12,350.86,349.65,350.86,26571.0,326.8326,327.5234,326.3939,327.5234,26571.0
2021-01-20 13:10:00,350.84,350.98,349.78,349.82,18301.0,327.5047,327.6354,326.5152,326.5525,18301.0
2021-01-20 13:20:00,349.75,350.68,349.56,350.53,27628.0,326.4872,327.3553,326.3098,327.2153,27628.0
2021-01-20 13:30:00,350.57,350.78,350.16,350.38,20309.0,327.2527,327.4487,326.8699,327.0753,20309.0
2021-01-20 13:40:00,350.44,350.72,349.5,349.5,24208.0,327.1313,327.3927,326.2538,326.2538,24208.0
2021-01-20 13:50:00,349.44,349.89,349.4,349.69,17566.0,326.1978,326.6179,326.1605,326.4312,17566.0
2021-01-20 14:00:00,349.7,350.13,349.31,349.94,34520.0,326.4405,326.8419,326.0765,326.6646,34520.0
2021-01-20 14:10:00,349.93,350.24,349.76,349.97,21527.0,326.6552,326.9446,326.4965,326.6926,21527.0
2021-01-20 14:20:00,350.01,350.09,349.38,349.65,20941.0,326.7299,326.8046,326.1418,326.3939,20941.0
2021-01-20 14:30:00,349.62,350.26,349.51,350.1,28313.0,326.3659,326.9633,326.2632,326.8139,28313.0
2021-01-20 14:40:00,350.04,350.66,350.01,350.63,35068.0,326.7579,327.3367,326.7299,327.3087,35068.0
2021-01-20 14:50:00,350.55,350.88,350.07,350.5,37747.0,327.234,327.542,326.7859,327.1873,37747.0
2021-01-20 15:00:00,350.77,351.85,350.59,351.38,34703.0,327.4394,328.4475,327.2713,328.0088,34703.0
2021-01-20 15:10:00,351.38,351.54,350.68,351.45,29307.0,328.0088,328.1581,327.3553,328.0741,29307.0
2021-01-20 15:20:00,351.4,351.4,350.31,350.73,30046.0,328.0275,328.0275,327.01,327.402,30046.0
2021-01-20 15:30:00,350.72,351.38,350.63,350.93,51579.0,327.3927,328.0088,327.3087,327.5887,51579.0
2021-01-20 15:40:00,350.78,351.41,350.5,350.69,57924.0,327.4487,328.0368,327.1873,327.3647,57924.0
2021-01-20 15:50:00,350.52,350.89,350.15,350.17,164955.0,327.206,327.5514,326.8606,326.8793,164955.0
2021-01-21 09:30:00,350.81,354.0,350.74,353.15,193618.0,327.4767,330.4545,327.4114,329.6611,193618.0
2021-01-21 09:40:00,353.19,357.61,353.18,357.12,115357.0,329.6984,333.8244,329.6891,333.367,115357.0
2021-01-21 09:50:00,357.09,358.53,356.74,357.82,119005.0,333.339,334.6832,333.0123,334.0204,119005.0
2021-01-21 10:00:00,358.23,358.92,357.08,357.72,74814.0,334.4032,335.0473,333.3297,333.9271,74814.0
2021-01-21 10:10:00,357.74,358.87,356.9,358.69,85705.0,333.9458,335.0006,333.1616,334.8326,85705.0
2021-01-21 10:20:00,358.8,360.89,358.6,360.61,73600.0,334.9353,336.8863,334.7486,336.6249,73600.0
2021-01-21 10:30:00,360.53,360.71,358.42,359.02,93064.0,336.5502,336.7182,334.5805,335.1406,93064.0
2021-01-21 10:40:00,359.03,359.46,357.6,358.25,68600.0,335.15,335.5514,333.8151,334.4218,68600.0
2021-01-21 10:50:00,358.25,358.71,357.38,358.67,70458.0,334.4218,334.8513,333.6097,334.8139,70458.0
2021-01-21 11:00:00,358.7,358.7,357.03,357.04,79770.0,334.8419,334.8419,333.283,333.2923,79770.0
2021-01-21 11:10:00,357.1,357.5,356.23,356.5,67198.0,333.3483,333.7217,332.5362,332.7882,67198.0
2021-01-21 11:20:00,356.66,357.64,356.43,357.24,71822.0,332.9376,333.8524,332.7229,333.479,71822.0
2021-01-21 11:30:00,357.14,357.24,355.16,355.71,41630.0,333.3857,333.479,331.5374,332.0508,41630.0
2021-01-21 11:40:00,355.73,356.0,355.51,355.7,18479.0,332.0695,332.3215,331.8641,332.0415,18479.0
2021-01-21 11:50:00,355.74,355.98,355.49,355.72,22973.0,332.0788,332.3028,331.8454,332.0601,22973.0
2021-01-21 12:00:00,355.76,356.36,355.69,356.01,17832.0,332.0975,332.6576,332.0321,332.3308,17832.0
2021-01-21 12:10:00,355.96,356.27,355.47,355.62,27727.0,332.2842,332.5735,331.8268,331.9668,27727.0
2021-01-21 12:20:00,355.51,356.47,355.47,356.36,22182.0,331.8641,332.7602,331.8268,332.6576,22182.0
2021-01-21 12:30:00,356.23,356.34,355.41,355.5,26830.0,332.5362,332.6389,331.7707,331.8548,26830.0
2021-01-21 12:40:00,355.56,356.27,355.3,355.69,16815.0,331.9108,332.5735,331.6681,332.0321,16815.0
2021-01-21 12:50:00,355.71,355.79,354.64,355.34,27727.0,332.0508,332.1255,331.052,331.7054,27727.0
2021-01-21 13:00:00,355.5,356.83,355.5,356.63,24459.0,331.8548,333.0963,331.8548,332.9096,24459.0
2021-01-21 13:10:00,356.66,357.74,356.49,356.99,45170.0,332.9376,333.9458,332.7789,333.2457,45170.0
2021-01-21 13:20:00,356.98,357.29,356.58,356.69,18629.0,333.2363,333.5257,332.8629,332.9656,18629.0
2021-01-21 13:30:00,356.65,356.96,356.33,356.34,18104.0,332.9283,333.2176,332.6296,332.6389,18104.0
2021-01-21 13:40:00,356.32,356.58,355.99,356.1,29129.0,332.6202,332.8629,332.3122,332.4149,29129.0
2021-01-21 13:50:00,356.12,356.4,355.69,356.4,26260.0,332.4335,332.6949,332.0321,332.6949,26260.0
2021-01-21 14:00:00,356.37,356.71,356.07,356.55,28518.0,332.6669,332.9843,332.3868,332.8349,28518.0
2021-01-21 14:10:00,356.57,356.85,356.14,356.38,25335.0,332.8536,333.115,332.4522,332.6762,25335.0
2021-01-21 14:20:00,356.38,356.59,355.68,355.68,22441.0,332.6762,332.8723,332.0228,332.0228,22441.0
2021-01-21 14:30:00,355.75,356.14,355.44,355.56,23226.0,332.0881,332.4522,331.7987,331.9108,23226.0
2021-01-21 14:40:00,355.6,355.75,355.35,355.5,42265.0,331.9481,332.0881,331.7147,331.8548,42265.0
2021-01-21 14:50:00,355.56,355.7,354.43,354.58,28259.0,331.9108,332.0415,330.8559,330.9959,28259.0
2021-01-21 15:00:00,354.72,355.79,354.6,355.62,24524.0,331.1266,332.1255,331.0146,331.9668,24524.0
2021-01-21 15:10:00,355.58,355.74,354.75,355.12,21627.0,331.9294,332.0788,331.1546,331.5,21627.0
2021-01-21 15:20:00,355.17,355.64,354.87,355.21,38124.0,331.5467,331.9854,331.2667,331.584,38124.0
2021-01-21 15:30:00,355.25,355.27,354.72,354.82,24675.0,331.6214,331.6401,331.1266,331.22,24675.0
2021-01-21 15:40:00,354.85,355.95,354.77,355.36,47215.0,331.248,332.2748,331.1733,331.7241,47215.0
2021-01-21 15:50:00,355.48,356.4,354.95,354.98,170666.0,331.8361,332.6949,331.3413,331.3693,170666.0
2021-01-22 09:30:00,353.31,354.62,352.14,352.14,105314.0,329.8104,331.0333,328.7182,328.7182,105314.0
2021-01-22 09:40:00,352.41,353.29,351.75,352.05,21619.0,328.9703,329.7918,328.3542,328.6342,21619.0
2021-01-22 09:50:00,351.87,352.81,351.87,352.48,29088.0,328.4662,329.3437,328.4662,329.0356,29088.0
2021-01-22 10:00:00,352.42,353.26,352.41,352.88,19217.0,328.9796,329.7637,328.9703,329.409,19217.0
2021-01-22 10:10:00,352.73,352.81,351.75,351.82,24705.0,329.269,329.3437,328.3542,328.4195,24705.0
2021-01-22 10:20:00,351.88,351.95,350.83,351.11,27307.0,328.4755,328.5409,327.4954,327.7567,27307.0
2021-01-22 10:30:00,351.1,351.43,350.63,351.16,21501.0,327.7474,328.0555,327.3087,327.8034,21501.0
2021-01-22 10:40:00,351.26,351.6,351.0,351.18,17015.0,327.8968,328.2142,327.6541,327.8221,17015.0
2021-01-22 10:50:00,351.1,352.34,351.09,352.29,16271.0,327.7474,328.9049,327.7381,328.8583,16271.0
2021-01-22 11:00:00,352.31,353.48,352.31,353.05,18571.0,328.8769,329.9691,328.8769,329.5677,18571.0
2021-01-22 11:10:00,353.01,353.06,352.07,352.24,51435.0,329.5304,329.577,328.6529,328.8116,51435.0
2021-01-22 11:20:00,352.2,352.48,351.78,351.93,21568.0,328.7742,329.0356,328.3822,328.5222,21568.0
2021-01-22 11:30:00,351.96,352.05,351.09,351.21,21064.0,328.5502,328.6342,327.7381,327.8501,21064.0
2021-01-22 11:40:00,351.18,351.4,350.66,351.04,18680.0,327.8221,328.0275,327.3367,327.6914,18680.0
2021-01-22 11:50:00,351.17,351.8,351.16,351.58,21777.0,327.8128,328.4009,327.8034,328.1955,21777.0
2021-01-22 12:00:00,351.72,351.72,351.05,351.09,27311.0,328.3262,328.3262,327.7007,327.7381,27311.0
2021-01-22 12:10:00,351.12,352.26,350.98,351.98,45548.0,327.7661,328.8303,327.6354,328.5689,45548.0
2021-01-22 12:20:00,351.98,352.1,351.33,351.52,22361.0,328.5689,328.6809,327.9621,328.1395,22361.0
2021-01-22 12:30:00,351.52,351.62,351.12,351.42,27869.0,328.1395,328.2328,327.7661,328.0461,27869.0
2021-01-22 12:40:00,351.46,351.85,351.14,351.15,18364.0,328.0835,328.4475,327.7848,327.7941,18364.0
2021-01-22 12:50:00,351.1,351.36,350.47,350.47,24423.0,327.7474,327.9901,327.1593,327.1593,24423.0
2021-01-22 13:00:00,350.57,350.72,350.16,350.24,22365.0,327.2527,327.3927,326.8699,326.9446,22365.0
2021-01-22 13:10:00,350.24,350.51,350.02,350.26,19722.0,326.9446,327.1967,326.7392,326.9633,19722.0
2021-01-22 13:20:00,350.32,350.94,350.29,350.75,11901.0,327.0193,327.5981,326.9913,327.4207,11901.0
2021-01-22 13:30:00,350.72,350.75,350.14,350.26,26733.0,327.3927,327.4207,326.8513,326.9633,26733.0
2021-01-22 13:40:00,350.27,350.3,349.08,349.57,49580.0,326.9726,327.0006,325.8618,326.3192,49580.0
2021-01-22 13:50:00,349.62,349.84,349.47,349.62,15042.0,326.3659,326.5712,326.2258,326.3659,15042.0
2021-01-22 14:00:00,349.76,350.12,349.49,349.72,23114.0,326.4965,326.8326,326.2445,326.4592,23114.0
2021-01-22 14:10:00,349.75,350.08,349.6,349.89,21119.0,326.4872,326.7953,326.3472,326.6179,21119.0
2021-01-22 14:20:00,349.96,350.24,349.61,349.61,16541.0,326.6832,326.9446,326.3565,326.3565,16541.0
2021-01-22 14:30:00,349.53,349.78,349.16,349.36,20914.0,326.2818,326.5152,325.9364,326.1231,20914.0
2021-01-22 14:40:00,349.34,349.42,348.42,348.5,38347.0,326.1045,326.1792,325.2457,325.3203,38347.0
2021-01-22 14:50:00,348.5,348.87,348.5,348.61,33179.0,325.3203,325.6657,325.3203,325.423,33179.0
2021-01-22 15:00:00,348.72,348.97,348.54,348.81,28989.0,325.5257,325.7591,325.3577,325.6097,28989.0
2021-01-22 15:10:00,348.77,348.9,348.36,348.72,34906.0,325.5724,325.6937,325.1897,325.5257,34906.0
2021-01-22 15:20:00,348.79,349.66,348.66,349.65,31657.0,325.5911,326.4032,325.4697,326.3939,31657.0
2021-01-22 15:30:00,349.7,349.7,348.71,348.74,39132.0,326.4405,326.4405,325.5164,325.5444,39132.0
2021-01-22 15:40:00,348.68,348.88,348.05,348.11,62193.0,325.4884,325.6751,324.9003,324.9563,62193.0
2021-01-22 15:50:00,348.01,348.38,347.54,347.55,182706.0,324.8629,325.2083,324.4242,324.4335,182706.0
2021-01-25 09:30:00,347.15,347.96,345.17,346.17,130893.0,324.0601,324.8163,322.2118,323.1453,130893.0
2021-01-25 09:40:00,346.46,347.31,344.6,347.06,73829.0,323.416,324.2095,321.6797,323.9761,73829.0
2021-01-25 09:50:00,347.08,348.83,347.08,348.52,46016.0,323.9948,325.6284,323.9948,325.339,46016.0
2021-01-25 10:00:00,348.42,350.39,348.28,349.8,91242.0,325.2457,327.0846,325.115,326.5339,91242.0
2021-01-25 10:10:00,349.9,350.13,348.3,348.31,61924.0,326.6272,326.8419,325.1336,325.143,61924.0
2021-01-25 10:20:00,348.41,350.22,348.36,349.81,30545.0,325.2363,326.9259,325.1897,326.5432,30545.0
2021-01-25 10:30:00,349.81,349.99,349.01,349.11,25734.0,326.5432,326.7112,325.7964,325.8898,25734.0
2021-01-25 10:40:00,349.14,349.16,347.92,348.17,25831.0,325.9178,325.9364,324.7789,325.0123,25831.0
2021-01-25 10:50:00,348.17,348.81,347.62,347.62,33750.0,325.0123,325.6097,324.4989,324.4989,33750.0
2021-01-25 11:00:00,347.8,348.49,347.01,347.37,40703.0,324.6669,325.311,323.9294,324.2655,40703.0
2021-01-25 11:10:00,347.37,348.15,346.12,346.24,55936.0,324.2655,324.9936,323.0986,323.2107,55936.0
2021-01-25 11:20:00,346.23,346.27,345.46,346.01,37600.0,323.2013,323.2387,322.4825,322.996,37600.0
2021-01-25 11:30:00,345.86,346.75,345.03,346.32,25187.0,322.8559,323.6867,322.0811,323.2853,25187.0
2021-01-25 11:40:00,346.2,347.2,345.63,346.99,24938.0,323.1733,324.1068,322.6412,323.9108,24938.0
2021-01-25 11:50:00,346.99,346.99,346.46,346.54,15767.0,323.9108,323.9108,323.416,323.4907,15767.0
2021-01-25 12:00:00,346.63,347.42,346.53,347.15,16799.0,323.5747,324.3122,323.4814,324.0601,16799.0
2021-01-25 12:10:00,347.21,347.42,346.53,346.95,18129.0,324.1161,324.3122,323.4814,323.8734,18129.0
2021-01-25 12:20:00,347.12,347.75,347.12,347.38,13939.0,324.0321,324.6202,324.0321,324.2748,13939.0
2021-01-25 12:30:00,347.25,348.1,347.2,347.57,22627.0,324.1535,324.947,324.1068,324.4522,22627.0
2021-01-25 12:40:00,347.64,348.28,347.56,348.21,16378.0,324.5175,325.115,324.4429,325.0496,16378.0
2021-01-25 12:50:00,348.21,348.48,347.63,348.05,20875.0,325.0496,325.3017,324.5082,324.9003,20875.0
2021-01-25 13:00:00,347.99,348.35,347.36,347.56,24899.0,324.8443,325.1803,324.2562,324.4429,24899.0
2021-01-25 13:10:00,347.52,347.91,347.42,347.65,17561.0,324.4055,324.7696,324.3122,324.5269,17561.0
2021-01-25 13:20:00,347.69,348.03,347.51,347.9,15848.0,324.5642,324.8816,324.3962,324.7603,15848.0
2021-01-25 13:30:00,347.9,348.02,347.22,347.33,22079.0,324.7603,324.8723,324.1255,324.2282,22079.0
2021-01-25 13:40:00,347.31,347.46,346.69,346.75,18813.0,324.2095,324.3495,323.6307,323.6867,18813.0
2021-01-25 13:50:00,346.69,346.81,346.13,346.21,16705.0,323.6307,323.7428,323.108,323.1827,16705.0
2021-01-25 14:00:00,346.26,346.49,346.03,346.03,17020.0,323.2293,323.444,323.0146,323.0146,17020.0
2021-01-25 14:10:00,346.11,346.25,345.09,345.45,42196.0,323.0893,323.22,322.1372,322.4732,42196.0
2021-01-25 14:20:00,345.45,346.11,345.44,346.05,14801.0,322.4732,323.0893,322.4639,323.0333,14801.0
2021-01-25 14:30:00,346.12,346.73,346.11,346.44,11314.0,323.0986,323.6681,323.0893,323.3974,11314.0
2021-01-25 14:40:00,346.37,346.5,345.76,345.8,18614.0,323.332,323.4534,322.7626,322.7999,18614.0
2021-01-25 14:50:00,345.86,346.23,345.68,345.76,27090.0,322.8559,323.2013,322.6879,322.7626,27090.0
2021-01-25 15:00:00,345.77,346.27,345.75,346.21,21908.0,322.7719,323.2387,322.7533,323.1827,21908.0
2021-01-25 15:10:00,346.22,346.46,345.7,346.46,44093.0,323.192,323.416,322.7066,323.416,44093.0
2021-01-25 15:20:00,346.46,347.39,346.38,346.99,29542.0,323.416,324.2842,323.3414,323.9108,29542.0
2021-01-25 15:30:00,347.03,347.09,346.0,346.16,35092.0,323.9481,324.0041,322.9866,323.136,35092.0
2021-01-25 15:40:00,346.17,346.85,346.06,346.79,61033.0,323.1453,323.7801,323.0426,323.7241,61033.0
2021-01-25 15:50:00,346.81,348.1,346.69,348.08,114421.0,323.7428,324.947,323.6307,324.9283,114421.0
2021-01-26 09:30:00,350.51,351.51,348.34,349.09,90646.0,327.1967,328.1301,325.171,325.8711,90646.0
2021-01-26 09:40:00,349.09,351.06,349.05,350.58,31503.0,325.8711,327.7101,325.8338,327.262,31503.0
2021-01-26 09:50:00,350.37,350.56,348.45,348.81,51592.0,327.066,327.2433,325.2737,325.6097,51592.0
2021-01-26 10:00:00,348.92,350.17,348.46,348.69,66766.0,325.7124,326.8793,325.283,325.4977,66766.0
2021-01-26 10:10:00,348.51,348.51,347.19,347.72,40050.0,325.3297,325.3297,324.0975,324.5922,40050.0
2021-01-26 10:20:00,347.73,347.92,346.98,347.31,24964.0,324.6016,324.7789,323.9014,324.2095,24964.0
2021-01-26 10:30:00,347.52,347.77,346.66,347.0,25441.0,324.4055,324.6389,323.6027,323.9201,25441.0
2021-01-26 10:40:00,346.95,347.08,346.01,346.8,31659.0,323.8734,323.9948,322.996,323.7334,31659.0
2021-01-26 10:50:00,346.67,346.98,345.83,346.0,37130.0,323.6121,323.9014,322.8279,322.9866,37130.0
2021-01-26 11:00:00,346.11,346.54,345.43,345.55,30687.0,323.0893,323.4907,322.4545,322.5666,30687.0
2021-01-26 11:10:00,345.41,345.85,344.9,345.56,29158.0,322.4359,322.8466,321.9598,322.5759,29158.0
2021-01-26 11:20:00,345.55,346.08,345.31,346.06,36027.0,322.5666,323.0613,322.3425,323.0426,36027.0
2021-01-26 11:30:00,345.97,347.08,345.75,346.77,47849.0,322.9586,323.9948,322.7533,323.7054,47849.0
2021-01-26 11:40:00,346.69,347.34,346.46,347.22,24697.0,323.6307,324.2375,323.416,324.1255,24697.0
2021-01-26 11:50:00,347.26,347.35,346.5,346.75,51770.0,324.1628,324.2468,323.4534,323.6867,51770.0
2021-01-26 12:00:00,346.74,347.24,346.51,347.05,21230.0,323.6774,324.1442,323.4627,323.9668,21230.0
2021-01-26 12:10:00,347.0,347.04,346.47,346.94,22442.0,323.9201,323.9575,323.4254,323.8641,22442.0
2021-01-26 12:20:00,346.88,347.88,346.88,347.62,48525.0,323.8081,324.7416,323.8081,324.4989,48525.0
2021-01-26 12:30:00,347.56,347.63,347.01,347.11,35431.0,324.4429,324.5082,323.9294,324.0228,35431.0
2021-01-26 12:40:00,347.05,347.3,346.6,347.3,28093.0,323.9668,324.2002,323.5467,324.2002,28093.0
2021-01-26 12:50:00,347.29,347.5,346.43,346.58,21109.0,324.1908,324.3869,323.388,323.5281,21109.0
2021-01-26 13:00:00,346.59,346.64,345.96,346.16,19554.0,323.5374,323.5841,322.9493,323.136,19554.0
2021-01-26 13:10:00,346.32,346.67,345.83,345.95,14635.0,323.2853,323.6121,322.8279,322.94,14635.0
2021-01-26 13:20:00,345.86,345.91,345.37,345.41,9070.0,322.8559,322.9026,322.3985,322.4359,9070.0
2021-01-26 13:30:00,345.49,346.28,345.26,346.1,43236.0,322.5105,323.248,322.2958,323.08,43236.0
2021-01-26 13:40:00,346.0,346.29,345.9,346.12,9527.0,322.9866,323.2573,322.8933,323.0986,9527.0
2021-01-26 13:50:00,346.19,346.34,346.0,346.06,25637.0,323.164,323.304,322.9866,323.0426,25637.0
2021-01-26 14:00:00,346.0,346.07,345.52,345.56,21429.0,322.9866,323.052,322.5386,322.5759,21429.0
2021-01-26 14:10:00,345.54,345.54,345.04,345.09,20583.0,322.5572,322.5572,322.0905,322.1372,20583.0
2021-01-26 14:20:00,345.09,345.09,344.56,344.86,21572.0,322.1372,322.1372,321.6424,321.9225,21572.0
2021-01-26 14:30:00,344.87,345.26,344.59,344.72,24120.0,321.9318,322.2958,321.6704,321.7918,24120.0
2021-01-26 14:40:00,344.74,344.78,343.74,343.9,17493.0,321.8104,321.8478,320.8769,321.0263,17493.0
2021-01-26 14:50:00,343.93,344.13,343.69,343.98,31913.0,321.0543,321.241,320.8303,321.101,31913.0
2021-01-26 15:00:00,343.95,344.06,343.64,343.88,14903.0,321.073,321.1757,320.7836,321.0076,14903.0
2021-01-26 15:10:00,344.03,344.07,343.6,343.76,15196.0,321.1477,321.185,320.7463,320.8956,15196.0
2021-01-26 15:20:00,343.75,344.36,343.7,344.11,25345.0,320.8863,321.4557,320.8396,321.2223,25345.0
2021-01-26 15:30:00,344.04,344.14,343.16,343.16,29176.0,321.157,321.2503,320.3355,320.3355,29176.0
2021-01-26 15:40:00,343.18,343.65,343.05,343.16,41663.0,320.3542,320.7929,320.2328,320.3355,41663.0
2021-01-26 15:50:00,343.53,343.53,342.57,342.89,104665.0,320.6809,320.6809,319.7848,320.0835,104665.0
2021-01-27 09:30:00,338.0,338.0,331.57,332.06,263351.0,315.5187,315.5187,309.5164,309.9738,263351.0
2021-01-27 09:40:00,332.17,332.81,330.9,330.95,144377.0,310.0765,310.6739,308.891,308.9376,144377.0
2021-01-27 09:50:00,331.03,333.01,329.01,332.44,127119.0,309.0123,310.8606,307.1267,310.3285,127119.0
2021-01-27 10:00:00,332.93,335.16,332.72,334.8,65382.0,310.7859,312.8676,310.5899,312.5316,65382.0
2021-01-27 10:10:00,335.09,335.42,333.62,334.33,58517.0,312.8023,313.1103,311.4301,312.0928,58517.0
2021-01-27 10:20:00,334.22,334.95,332.16,332.69,39147.0,311.9901,312.6716,310.0672,310.5619,39147.0
2021-01-27 10:30:00,332.85,334.04,331.88,332.56,57979.0,310.7113,311.8221,309.8058,310.4406,57979.0
2021-01-27 10:40:00,332.9,334.28,332.58,333.04,39841.0,310.7579,312.0462,310.4592,310.8886,39841.0
2021-01-27 10:50:00,333.04,334.64,332.58,334.64,35865.0,310.8886,312.3822,310.4592,312.3822,35865.0
2021-01-27 11:00:00,334.51,334.76,333.8,334.18,44077.0,312.2609,312.4942,311.5981,311.9528,44077.0
2021-01-27 11:10:00,334.17,334.44,332.53,333.23,57840.0,311.9435,312.1955,310.4126,311.066,57840.0
2021-01-27 11:20:00,333.17,334.59,332.66,334.59,67448.0,311.01,312.3355,310.5339,312.3355,67448.0
2021-01-27 11:30:00,334.54,334.91,333.96,334.24,48081.0,312.2889,312.6343,311.7474,312.0088,48081.0
2021-01-27 11:40:00,334.31,335.99,334.1,334.68,49335.0,312.0742,313.6424,311.8781,312.4196,49335.0
2021-01-27 11:50:00,334.83,334.97,332.74,332.92,27640.0,312.5596,312.6903,310.6086,310.7766,27640.0
2021-01-27 12:00:00,333.02,333.95,332.81,333.4,53174.0,310.87,311.7381,310.6739,311.2247,53174.0
2021-01-27 12:10:00,333.36,334.38,333.09,333.66,44327.0,311.1873,312.1395,310.9353,311.4674,44327.0
2021-01-27 12:20:00,333.66,334.54,333.42,333.92,33320.0,311.4674,312.2889,311.2434,311.7101,33320.0
2021-01-27 12:30:00,333.88,334.01,333.2,333.91,36348.0,311.6728,311.7941,311.038,311.7008,36348.0
2021-01-27 12:40:00,333.76,334.54,333.35,333.86,27437.0,311.5607,312.2889,311.178,311.6541,27437.0
2021-01-27 12:50:00,333.93,333.98,333.4,333.92,25495.0,311.7194,311.7661,311.2247,311.7101,25495.0
2021-01-27 13:00:00,333.92,334.2,333.8,334.19,25970.0,311.7101,311.9715,311.5981,311.9621,25970.0
2021-01-27 13:10:00,334.21,334.76,333.86,334.58,40045.0,311.9808,312.4942,311.6541,312.3262,40045.0
2021-01-27 13:20:00,334.61,335.32,334.18,335.11,27994.0,312.3542,313.017,311.9528,312.821,27994.0
2021-01-27 13:30:00,335.0,335.61,334.64,335.61,29138.0,312.7183,313.2877,312.3822,313.2877,29138.0
2021-01-27 13:40:00,335.79,335.95,334.6,334.94,43713.0,313.4557,313.6051,312.3449,312.6623,43713.0
2021-01-27 13:50:00,334.78,335.33,334.3,335.05,28889.0,312.5129,313.0263,312.0648,312.7649,28889.0
2021-01-27 14:00:00,335.16,335.85,334.13,334.89,35223.0,312.8676,313.5117,311.9061,312.6156,35223.0
2021-01-27 14:10:00,334.99,334.99,333.95,334.17,23432.0,312.7089,312.7089,311.7381,311.9435,23432.0
2021-01-27 14:20:00,334.28,335.64,334.23,334.73,30420.0,312.0462,313.3157,311.9995,312.4662,30420.0
2021-01-27 14:30:00,334.82,334.84,333.53,334.43,37483.0,312.5502,312.5689,311.346,312.1862,37483.0
2021-01-27 14:40:00,334.36,334.7,332.5,332.8,32649.0,312.1208,312.4382,310.3845,310.6646,32649.0
2021-01-27 14:50:00,332.67,333.1,332.24,332.87,40452.0,310.5432,310.9446,310.1418,310.7299,40452.0
2021-01-27 15:00:00,332.8,334.02,332.74,333.69,56165.0,310.6646,311.8034,310.6086,311.4954,56165.0
2021-01-27 15:10:00,333.88,335.31,333.68,334.8,33744.0,311.6728,313.0076,311.4861,312.5316,33744.0
2021-01-27 15:20:00,334.81,335.05,333.38,333.6,42805.0,312.5409,312.7649,311.206,311.4114,42805.0
2021-01-27 15:30:00,333.62,334.31,332.42,332.88,89466.0,311.4301,312.0742,310.3099,310.7393,89466.0
2021-01-27 15:40:00,333.0,333.79,332.64,332.92,119366.0,310.8513,311.5887,310.5152,310.7766,119366.0
2021-01-27 15:50:00,332.84,333.85,332.25,333.16,234991.0,310.7019,311.6448,310.1512,311.0006,234991.0
2021-01-28 09:30:00,336.64,337.57,334.51,335.42,106242.0,314.2492,315.1173,312.2609,313.1103,106242.0
2021-01-28 09:40:00,335.44,339.83,335.4,338.57,29377.0,313.129,317.227,313.0917,316.0508,29377.0
2021-01-28 09:50:00,338.86,340.64,338.21,340.59,33163.0,316.3215,317.9831,315.7148,317.9365,33163.0
2021-01-28 10:00:00,340.74,343.4,340.74,342.52,35249.0,318.0765,320.5596,318.0765,319.7381,35249.0
2021-01-28 10:10:00,342.61,342.93,341.23,342.77,35584.0,319.8221,320.1208,318.5339,319.9715,35584.0
2021-01-28 10:20:00,342.96,343.29,340.75,341.44,50632.0,320.1488,320.4569,318.0858,318.7299,50632.0
2021-01-28 10:30:00,341.5,343.28,341.49,342.9,41083.0,318.7859,320.4475,318.7766,320.0928,41083.0
2021-01-28 10:40:00,342.9,344.21,342.58,343.59,36209.0,320.0928,321.3157,319.7941,320.7369,36209.0
2021-01-28 10:50:00,343.59,344.79,343.53,344.16,33288.0,320.7369,321.8571,320.6809,321.269,33288.0
2021-01-28 11:00:00,344.24,345.31,344.24,345.1,50726.0,321.3437,322.3425,321.3437,322.1465,50726.0
2021-01-28 11:10:00,345.11,346.25,344.84,345.63,28846.0,322.1558,323.22,321.9038,322.6412,28846.0
2021-01-28 11:20:00,345.64,346.15,345.01,345.92,32021.0,322.6506,323.1267,322.0625,322.9119,32021.0
2021-01-28 11:30:00,346.12,346.53,345.55,345.96,22034.0,323.0986,323.4814,322.5666,322.9493,22034.0
2021-01-28 11:40:00,346.05,346.58,345.81,345.98,22596.0,323.0333,323.5281,322.8093,322.968,22596.0
2021-01-28 11:50:00,346.07,346.36,345.29,345.43,20508.0,323.052,323.3227,322.3239,322.4545,20508.0
2021-01-28 12:00:00,345.5,346.28,344.82,345.15,32540.0,322.5199,323.248,321.8851,322.1932,32540.0
2021-01-28 12:10:00,344.92,344.94,344.08,344.39,16561.0,321.9785,321.9971,321.1943,321.4837,16561.0
2021-01-28 12:20:00,344.39,344.45,343.09,343.1,25645.0,321.4837,321.5397,320.2702,320.2795,25645.0
2021-01-28 12:30:00,343.18,343.92,342.99,343.81,19860.0,320.3542,321.045,320.1768,320.9423,19860.0
2021-01-28 12:40:00,343.79,344.04,342.83,343.01,23170.0,320.9236,321.157,320.0275,320.1955,23170.0
2021-01-28 12:50:00,342.94,343.43,342.65,343.26,12222.0,320.1302,320.5876,319.8594,320.4289,12222.0
2021-01-28 13:00:00,343.26,343.57,342.55,342.9,20814.0,320.4289,320.7183,319.7661,320.0928,20814.0
2021-01-28 13:10:00,342.85,342.89,342.26,342.45,25246.0,320.0461,320.0835,319.4954,319.6727,25246.0
2021-01-28 13:20:00,342.43,342.43,341.85,341.96,31746.0,319.6541,319.6541,319.1127,319.2153,31746.0
2021-01-28 13:30:00,341.98,342.15,341.48,341.89,23189.0,319.234,319.3927,318.7673,319.15,23189.0
2021-01-28 13:40:00,341.9,342.35,341.84,342.16,60099.0,319.1593,319.5794,319.1033,319.402,60099.0
2021-01-28 13:50:00,342.1,342.71,342.03,342.52,9914.0,319.346,319.9155,319.2807,319.7381,9914.0
2021-01-28 14:00:00,342.55,343.01,342.17,342.91,18290.0,319.7661,320.1955,319.4114,320.1022,18290.0
2021-01-28 14:10:00,342.94,342.99,341.96,341.96,27095.0,320.1302,320.1768,319.2153,319.2153,27095.0
2021-01-28 14:20:00,341.89,342.51,341.01,342.34,58577.0,319.15,319.7288,318.3285,319.5701,58577.0
2021-01-28 14:30:00,342.41,342.55,341.79,342.22,23099.0,319.6354,319.7661,319.0566,319.458,23099.0
2021-01-28 14:40:00,342.34,342.35,341.57,341.7,24882.0,319.5701,319.5794,318.8513,318.9726,24882.0
2021-01-28 14:50:00,341.69,342.28,341.31,341.34,26115.0,318.9633,319.5141,318.6086,318.6366,26115.0
2021-01-28 15:00:00,341.17,342.23,340.96,342.0,19815.0,318.4779,319.4674,318.2819,319.2527,19815.0
2021-01-28 15:10:00,341.86,342.78,341.6,342.04,38221.0,319.122,319.9808,318.8793,319.29,38221.0
2021-01-28 15:20:00,342.01,342.81,341.74,341.83,36713.0,319.262,320.0088,319.01,319.094,36713.0
2021-01-28 15:30:00,341.96,342.21,340.19,340.52,57755.0,319.2153,319.4487,317.5631,317.8711,57755.0
2021-01-28 15:40:00,340.49,340.6,339.38,339.8,77825.0,317.8431,317.9458,316.8069,317.199,77825.0
2021-01-28 15:50:00,339.82,339.93,337.91,338.0,223618.0,317.2177,317.3204,315.4347,315.5187,223618.0
2021-01-29 09:30:00,336.53,337.37,333.82,334.87,133251.0,314.1465,314.9306,311.6168,312.5969,133251.0
2021-01-29 09:40:00,334.67,337.96,334.04,336.8,51410.0,312.4102,315.4814,311.8221,314.3985,51410.0
2021-01-29 09:50:00,336.56,337.36,334.74,334.75,92109.0,314.1745,314.9213,312.4756,312.4849,92109.0
2021-01-29 10:00:00,335.36,337.72,335.16,337.72,46516.0,313.0543,315.2574,312.8676,315.2574,46516.0
2021-01-29 10:10:00,337.59,338.24,336.86,337.48,38045.0,315.136,315.7428,314.4546,315.0333,38045.0
2021-01-29 10:20:00,337.55,339.02,337.47,338.43,26022.0,315.0987,316.4709,315.024,315.9201,26022.0
2021-01-29 10:30:00,338.43,338.67,336.96,337.04,21333.0,315.9201,316.1442,314.5479,314.6226,21333.0
2021-01-29 10:40:00,337.03,337.13,335.45,336.23,82549.0,314.6132,314.7066,313.1383,313.8665,82549.0
2021-01-29 10:50:00,336.19,336.28,335.27,335.69,24065.0,313.8291,313.9131,312.9703,313.3624,24065.0
2021-01-29 11:00:00,335.67,335.89,334.14,335.35,113041.0,313.3437,313.5491,311.9155,313.045,113041.0
2021-01-29 11:10:00,335.44,335.44,333.48,333.68,49506.0,313.129,313.129,311.2994,311.4861,49506.0
2021-01-29 11:20:00,333.6,334.97,333.6,333.94,152891.0,311.4114,312.6903,311.4114,311.7288,152891.0
2021-01-29 11:30:00,333.85,334.79,333.25,334.07,35996.0,311.6448,312.5222,311.0847,311.8501,35996.0
2021-01-29 11:40:00,334.07,334.81,333.85,334.1,26696.0,311.8501,312.5409,311.6448,311.8781,26696.0
2021-01-29 11:50:00,334.29,334.69,333.64,334.37,32859.0,312.0555,312.4289,311.4487,312.1302,32859.0
2021-01-29 12:00:00,334.29,334.5,333.5,333.73,24439.0,312.0555,312.2515,311.318,311.5327,24439.0
2021-01-29 12:10:00,333.63,333.74,332.32,332.63,43802.0,311.4394,311.5421,310.2165,310.5059,43802.0
2021-01-29 12:20:00,332.63,333.01,331.88,332.65,47332.0,310.5059,310.8606,309.8058,310.5246,47332.0
2021-01-29 12:30:00,332.5,332.61,332.0,332.16,30871.0,310.3845,310.4872,309.9178,310.0672,30871.0
2021-01-29 12:40:00,332.37,333.09,331.48,331.52,44202.0,310.2632,310.9353,309.4324,309.4697,44202.0
2021-01-29 12:50:00,331.64,333.02,331.61,331.96,51021.0,309.5817,310.87,309.5537,309.8805,51021.0
2021-01-29 13:00:00,331.81,332.05,331.01,331.21,48801.0,309.7404,309.9645,308.9937,309.1803,48801.0
2021-01-29 13:10:00,331.21,331.7,330.63,331.7,35420.0,309.1803,309.6378,308.6389,309.6378,35420.0
2021-01-29 13:20:00,331.66,333.94,331.63,333.93,34869.0,309.6004,311.7288,309.5724,311.7194,34869.0
2021-01-29 13:30:00,333.77,334.58,333.25,333.49,41170.0,311.5701,312.3262,311.0847,311.3087,41170.0
2021-01-29 13:40:00,333.27,333.42,332.66,332.73,20313.0,311.1033,311.2434,310.5339,310.5993,20313.0
2021-01-29 13:50:00,332.73,333.23,332.63,332.91,27889.0,310.5993,311.066,310.5059,310.7673,27889.0
2021-01-29 14:00:00,332.93,334.13,332.88,333.88,32241.0,310.7859,311.9061,310.7393,311.6728,32241.0
2021-01-29 14:10:00,333.88,334.43,333.47,334.43,29361.0,311.6728,312.1862,311.29,312.1862,29361.0
2021-01-29 14:20:00,334.46,334.46,333.67,333.82,35284.0,312.2142,312.2142,311.4767,311.6168,35284.0
2021-01-29 14:30:00,333.79,334.43,333.56,334.3,27003.0,311.5887,312.1862,311.374,312.0648,27003.0
2021-01-29 14:40:00,334.14,334.78,333.78,333.99,37696.0,311.9155,312.5129,311.5794,311.7754,37696.0
2021-01-29 14:50:00,334.06,334.48,333.75,333.92,31897.0,311.8408,312.2329,311.5514,311.7101,31897.0
2021-01-29 15:00:00,333.92,335.35,333.91,335.14,27047.0,311.7101,313.045,311.7008,312.849,27047.0
2021-01-29 15:10:00,335.06,335.56,335.0,335.05,21657.0,312.7743,313.241,312.7183,312.7649,21657.0
2021-01-29 15:20:00,335.11,335.58,335.04,335.5,30777.0,312.821,313.2597,312.7556,313.185,30777.0
2021-01-29 15:30:00,335.49,336.43,335.16,335.23,48895.0,313.1757,314.0532,312.8676,312.933,48895.0
2021-01-29 15:40:00,335.23,335.27,334.02,334.72,62286.0,312.933,312.9703,311.8034,312.4569,62286.0
2021-01-29 15:50:00,334.74,336.69,333.26,333.87,265688.0,312.4756,314.2959,311.094,311.6634,265688.0
2021-02-01 09:30:00,335.03,338.15,335.03,336.6,121161.0,312.7463,315.6588,312.7463,314.2118,121161.0
2021-02-01 09:40:00,336.42,337.2,334.72,336.27,37559.0,314.0438,314.7719,312.4569,313.9038,37559.0
2021-02-01 09:50:00,336.33,336.75,334.7,335.59,33898.0,313.9598,314.3519,312.4382,313.269,33898.0
2021-02-01 10:00:00,335.28,335.87,334.15,334.2,28468.0,312.9796,313.5304,311.9248,311.9715,28468.0
2021-02-01 10:10:00,334.19,335.41,333.69,334.55,40653.0,311.9621,313.101,311.4954,312.2982,40653.0
2021-02-01 10:20:00,334.29,334.59,333.43,333.48,37806.0,312.0555,312.3355,311.2527,311.2994,37806.0
2021-02-01 10:30:00,333.76,334.52,333.5,334.03,26570.0,311.5607,312.2702,311.318,311.8128,26570.0
2021-02-01 10:40:00,334.04,334.44,333.54,333.93,24119.0,311.8221,312.1955,311.3554,311.7194,24119.0
2021-02-01 10:50:00,334.01,334.07,332.85,333.44,36778.0,311.7941,311.8501,310.7113,311.262,36778.0
2021-02-01 11:00:00,333.42,333.54,332.79,333.27,28551.0,311.2434,311.3554,310.6553,311.1033,28551.0
2021-02-01 11:10:00,333.33,333.87,333.25,333.58,36145.0,311.1593,311.6634,311.0847,311.3927,36145.0
2021-02-01 11:20:00,333.57,335.49,333.49,335.1,37693.0,311.3834,313.1757,311.3087,312.8116,37693.0
2021-02-01 11:30:00,335.19,335.31,334.65,335.0,30824.0,312.8956,313.0076,312.3915,312.7183,30824.0
2021-02-01 11:40:00,335.02,335.99,334.99,335.47,27430.0,312.7369,313.6424,312.7089,313.157,27430.0
2021-02-01 11:50:00,335.47,335.65,334.64,334.71,37449.0,313.157,313.325,312.3822,312.4476,37449.0
2021-02-01 12:00:00,334.76,335.05,334.09,334.23,37439.0,312.4942,312.7649,311.8688,311.9995,37439.0
2021-02-01 12:10:00,334.25,334.89,334.24,334.89,40748.0,312.0182,312.6156,312.0088,312.6156,40748.0
2021-02-01 12:20:00,334.82,334.89,333.76,334.12,46259.0,312.5502,312.6156,311.5607,311.8968,46259.0
2021-02-01 12:30:00,334.2,334.4,333.84,334.11,84130.0,311.9715,312.1582,311.6354,311.8875,84130.0
2021-02-01 12:40:00,334.07,334.43,334.07,334.32,20076.0,311.8501,312.1862,311.8501,312.0835,20076.0
2021-02-01 12:50:00,334.2,335.01,334.2,334.73,13244.0,311.9715,312.7276,311.9715,312.4662,13244.0
2021-02-01 13:00:00,334.68,334.81,334.15,334.17,17074.0,312.4196,312.5409,311.9248,311.9435,17074.0
2021-02-01 13:10:00,334.21,334.25,333.39,333.45,100148.0,311.9808,312.0182,311.2154,311.2714,100148.0
2021-02-01 13:20:00,333.42,333.85,333.25,333.85,34213.0,311.2434,311.6448,311.0847,311.6448,34213.0
2021-02-01 13:30:00,333.93,334.01,333.27,333.34,28031.0,311.7194,311.7941,311.1033,311.1687,28031.0
2021-02-01 13:40:00,333.43,333.47,332.74,332.87,37310.0,311.2527,311.29,310.6086,310.7299,37310.0
2021-02-01 13:50:00,332.96,333.22,332.8,333.12,42996.0,310.814,311.0567,310.6646,310.9633,42996.0
2021-02-01 14:00:00,333.21,333.82,333.02,333.75,63929.0,311.0473,311.6168,310.87,311.5514,63929.0
2021-02-01 14:10:00,333.84,335.96,333.84,335.96,42940.0,311.6354,313.6144,311.6354,313.6144,42940.0
2021-02-01 14:20:00,335.95,336.17,335.48,335.67,59906.0,313.6051,313.8104,313.1663,313.3437,59906.0
2021-02-01 14:30:00,335.63,336.21,335.52,336.18,38478.0,313.3064,313.8478,313.2037,313.8198,38478.0
2021-02-01 14:40:00,336.22,336.5,336.06,336.35,23919.0,313.8571,314.1185,313.7078,313.9785,23919.0
2021-02-01 14:50:00,336.39,336.48,335.78,335.93,24927.0,314.0158,314.0998,313.4464,313.5864,24927.0
2021-02-01 15:00:00,335.98,336.64,335.92,336.29,23526.0,313.6331,314.2492,313.5771,313.9225,23526.0
2021-02-01 15:10:00,336.2,336.26,335.62,335.93,21359.0,313.8385,313.8945,313.297,313.5864,21359.0
2021-02-01 15:20:00,335.97,336.0,335.11,335.33,25282.0,313.6237,313.6518,312.821,313.0263,25282.0
2021-02-01 15:30:00,335.31,335.78,334.97,335.65,23892.0,313.0076,313.4464,312.6903,313.325,23892.0
2021-02-01 15:40:00,335.66,335.81,335.17,335.59,44951.0,313.3344,313.4744,312.877,313.269,44951.0
2021-02-01 15:50:00,335.46,335.59,333.81,334.25,179601.0,313.1477,313.269,311.6074,312.0182,179601.0
2021-02-02 09:30:00,337.1,340.45,337.1,340.28,77603.0,314.6786,317.8058,314.6786,317.6471,77603.0
2021-02-02 09:40:00,340.7,342.12,340.26,341.91,44746.0,318.0391,319.3647,317.6284,319.1687,44746.0
2021-02-02 09:50:00,341.83,342.17,340.57,341.58,38513.0,319.094,319.4114,317.9178,318.8606,38513.0
2021-02-02 10:00:00,341.83,344.64,341.81,343.87,33578.0,319.094,321.7171,319.0753,320.9983,33578.0
2021-02-02 10:10:00,343.87,344.2,342.7,343.53,32983.0,320.9983,321.3064,319.9061,320.6809,32983.0
2021-02-02 10:20:00,343.57,344.0,343.12,343.3,24837.0,320.7183,321.1197,320.2982,320.4662,24837.0
2021-02-02 10:30:00,343.33,343.81,342.49,342.49,29113.0,320.4942,320.9423,319.7101,319.7101,29113.0
2021-02-02 10:40:00,342.7,342.78,341.4,341.71,27056.0,319.9061,319.9808,318.6926,318.982,27056.0
2021-02-02 10:50:00,341.71,341.91,340.84,341.77,19413.0,318.982,319.1687,318.1698,319.038,19413.0
2021-02-02 11:00:00,341.77,343.43,341.21,343.3,27466.0,319.038,320.5876,318.5152,320.4662,27466.0
2021-02-02 11:10:00,343.36,343.47,342.22,342.87,19016.0,320.5222,320.6249,319.458,320.0648,19016.0
2021-02-02 11:20:00,342.96,343.16,341.98,342.12,24477.0,320.1488,320.3355,319.234,319.3647,24477.0
2021-02-02 11:30:00,342.13,342.76,342.13,342.44,20999.0,319.374,319.9621,319.374,319.6634,20999.0
2021-02-02 11:40:00,342.35,342.97,342.18,342.74,17288.0,319.5794,320.1582,319.4207,319.9435,17288.0
2021-02-02 11:50:00,342.6,342.83,341.69,341.93,20427.0,319.8128,320.0275,318.9633,319.1873,20427.0
2021-02-02 12:00:00,342.03,342.41,341.9,342.11,15655.0,319.2807,319.6354,319.1593,319.3554,15655.0
2021-02-02 12:10:00,342.04,342.04,340.86,340.89,24253.0,319.29,319.29,318.1885,318.2165,24253.0
2021-02-02 12:20:00,340.88,340.99,339.59,340.44,35821.0,318.2072,318.3099,317.003,317.7964,35821.0
2021-02-02 12:30:00,340.49,341.11,340.34,340.55,22627.0,317.8431,318.4219,317.7031,317.8991,22627.0
2021-02-02 12:40:00,340.56,340.6,339.81,340.31,14061.0,317.9085,317.9458,317.2083,317.6751,14061.0
2021-02-02 12:50:00,340.31,340.81,340.08,340.67,22693.0,317.6751,318.1418,317.4604,318.0111,22693.0
2021-02-02 13:00:00,340.67,340.73,339.89,339.95,16169.0,318.0111,318.0671,317.283,317.339,16169.0
2021-02-02 13:10:00,340.0,340.03,339.09,339.26,14681.0,317.3857,317.4137,316.5362,316.6949,14681.0
2021-02-02 13:20:00,339.33,339.38,339.06,339.28,15367.0,316.7603,316.8069,316.5082,316.7136,15367.0
2021-02-02 13:30:00,339.23,339.24,338.69,338.87,22948.0,316.6669,316.6763,316.1628,316.3309,22948.0
2021-02-02 13:40:00,338.96,339.2,338.57,338.7,18949.0,316.4149,316.6389,316.0508,316.1722,18949.0
2021-02-02 13:50:00,338.75,338.82,338.11,338.65,19396.0,316.2188,316.2842,315.6214,316.1255,19396.0
2021-02-02 14:00:00,338.78,339.34,338.67,339.11,19483.0,316.2468,316.7696,316.1442,316.5549,19483.0
2021-02-02 14:10:00,339.1,339.1,338.17,338.3,41499.0,316.5456,316.5456,315.6774,315.7988,41499.0
2021-02-02 14:20:00,338.32,338.73,338.16,338.5,22567.0,315.8174,316.2002,315.6681,315.9855,22567.0
2021-02-02 14:30:00,338.59,340.06,338.58,339.97,16281.0,316.0695,317.4417,316.0602,317.3577,16281.0
2021-02-02 14:40:00,339.84,340.06,339.44,339.7,25820.0,317.2363,317.4417,316.863,317.1057,25820.0
2021-02-02 14:50:00,339.7,340.1,339.61,340.1,55377.0,317.1057,317.4791,317.0216,317.4791,55377.0
2021-02-02 15:00:00,340.09,340.29,339.92,340.18,27856.0,317.4697,317.6564,317.311,317.5537,27856.0
2021-02-02 15:10:00,340.19,340.22,339.61,339.76,27511.0,317.5631,317.5911,317.0216,317.1617,27511.0
2021-02-02 15:20:00,339.69,340.17,339.28,340.12,24214.0,317.0963,317.5444,316.7136,317.4977,24214.0
2021-02-02 15:30:00,339.94,340.47,339.94,340.38,37672.0,317.3297,317.8244,317.3297,317.7404,37672.0
2021-02-02 15:40:00,340.4,340.61,339.54,339.54,54610.0,317.7591,317.9551,316.9563,316.9563,54610.0
2021-02-02 15:50:00,339.55,340.12,338.7,338.72,187788.0,316.9656,317.4977,316.1722,316.1908,187788.0
2021-02-03 09:30:00,338.0,339.98,336.58,339.17,82193.0,315.5187,317.367,314.1932,316.6109,82193.0
2021-02-03 09:40:00,339.0,339.15,337.52,338.1,24189.0,316.4522,316.5922,315.0707,315.6121,24189.0
2021-02-03 09:50:00,338.01,338.7,336.88,338.59,33035.0,315.5281,316.1722,314.4732,316.0695,33035.0
2021-02-03 10:00:00,338.54,338.65,336.4,336.59,33946.0,316.0228,316.1255,314.0251,314.2025,33946.0
2021-02-03 10:10:00,336.72,337.08,335.76,336.57,31233.0,314.3239,314.6599,313.4277,314.1838,31233.0
2021-02-03 10:20:00,336.56,337.43,335.54,335.54,30759.0,314.1745,314.9866,313.2223,313.2223,30759.0
2021-02-03 10:30:00,335.56,336.26,334.6,334.93,49086.0,313.241,313.8945,312.3449,312.6529,49086.0
2021-02-03 10:40:00,335.03,336.37,335.02,336.35,26306.0,312.7463,313.9971,312.7369,313.9785,26306.0
2021-02-03 10:50:00,336.24,336.55,335.87,336.29,31047.0,313.8758,314.1652,313.5304,313.9225,31047.0
2021-02-03 11:00:00,336.37,337.4,336.36,337.2,35572.0,313.9971,314.9586,313.9878,314.7719,35572.0
2021-02-03 11:10:00,337.1,337.1,335.4,335.4,47592.0,314.6786,314.6786,313.0917,313.0917,47592.0
2021-02-03 11:20:00,335.45,336.25,335.41,335.76,35560.0,313.1383,313.8851,313.101,313.4277,35560.0
2021-02-03 11:30:00,335.83,335.94,335.09,335.5,22657.0,313.4931,313.5957,312.8023,313.185,22657.0
2021-02-03 11:40:00,335.49,336.49,335.49,336.49,15423.0,313.1757,314.1092,313.1757,314.1092,15423.0
2021-02-03 11:50:00,336.5,336.9,336.14,336.33,15758.0,314.1185,314.4919,313.7824,313.9598,15758.0
2021-02-03 12:00:00,336.27,336.35,335.72,335.77,17599.0,313.9038,313.9785,313.3904,313.4371,17599.0
2021-02-03 12:10:00,335.71,335.88,335.0,335.74,27323.0,313.381,313.5397,312.7183,313.409,27323.0
2021-02-03 12:20:00,335.73,336.06,335.52,335.94,23397.0,313.3997,313.7078,313.2037,313.5957,23397.0
2021-02-03 12:30:00,335.92,336.91,335.85,336.84,19440.0,313.5771,314.5012,313.5117,314.4359,19440.0
2021-02-03 12:40:00,336.85,337.62,336.74,337.49,23007.0,314.4452,315.164,314.3425,315.0427,23007.0
2021-02-03 12:50:00,337.43,337.76,337.07,337.49,33755.0,314.9866,315.2947,314.6506,315.0427,33755.0
2021-02-03 13:00:00,337.49,337.58,337.15,337.31,15914.0,315.0427,315.1267,314.7253,314.8746,15914.0
2021-02-03 13:10:00,337.36,338.09,337.3,337.6,18467.0,314.9213,315.6027,314.8653,315.1453,18467.0
2021-02-03 13:20:00,337.61,338.6,337.6,338.11,24496.0,315.1547,316.0788,315.1453,315.6214,24496.0
2021-02-03 13:30:00,338.16,338.71,338.06,338.65,17156.0,315.6681,316.1815,315.5747,316.1255,17156.0
2021-02-03 13:40:00,338.65,339.21,338.49,338.78,28955.0,316.1255,316.6482,315.9761,316.2468,28955.0
2021-02-03 13:50:00,338.79,339.19,338.63,339.0,16787.0,316.2562,316.6296,316.1068,316.4522,16787.0
2021-02-03 14:00:00,338.99,339.74,338.6,339.62,18803.0,316.4429,317.143,316.0788,317.031,18803.0
2021-02-03 14:10:00,339.6,339.84,339.16,339.52,20812.0,317.0123,317.2363,316.6016,316.9376,20812.0
2021-02-03 14:20:00,339.43,339.49,339.23,339.23,12144.0,316.8536,316.9096,316.6669,316.6669,12144.0
2021-02-03 14:30:00,339.32,339.89,339.32,339.88,17569.0,316.7509,317.283,316.7509,317.2737,17569.0
2021-02-03 14:40:00,339.86,339.88,339.37,339.79,20324.0,317.255,317.2737,316.7976,317.1897,20324.0
2021-02-03 14:50:00,339.75,340.01,339.36,339.42,23779.0,317.1523,317.395,316.7883,316.8443,23779.0
2021-02-03 15:00:00,339.46,339.57,338.94,339.36,17247.0,316.8816,316.9843,316.3962,316.7883,17247.0
2021-02-03 15:10:00,339.4,339.53,339.14,339.53,18468.0,316.8256,316.947,316.5829,316.947,18468.0
2021-02-03 15:20:00,339.48,340.16,339.34,339.52,23648.0,316.9003,317.5351,316.7696,316.9376,23648.0
2021-02-03 15:30:00,339.49,339.57,337.8,337.81,46424.0,316.9096,316.9843,315.332,315.3414,46424.0
2021-02-03 15:40:00,337.84,338.87,337.82,338.39,37922.0,315.3694,316.3309,315.3507,315.8828,37922.0
2021-02-03 15:50:00,338.11,338.43,337.74,337.89,128170.0,315.6214,315.9201,315.276,315.416,128170.0
2021-02-04 09:30:00,332.33,335.29,332.32,334.5,243524.0,310.2259,312.989,310.2165,312.2515,243524.0
2021-02-04 09:40:00,334.62,335.14,333.18,334.21,237119.0,312.3635,312.849,311.0193,311.9808,237119.0
2021-02-04 09:50:00,334.16,334.54,333.6,333.83,178483.0,311.9341,312.2889,311.4114,311.6261,178483.0
2021-02-04 10:00:00,333.92,334.5,333.52,333.8,108484.0,311.7101,312.2515,311.3367,311.5981,108484.0
2021-02-04 10:10:00,333.91,333.94,332.6,333.6,77920.0,311.7008,311.7288,310.4779,311.4114,77920.0
2021-02-04 10:20:00,333.48,333.54,332.95,333.3,40554.0,311.2994,311.3554,310.8046,311.1313,40554.0
2021-02-04 10:30:00,333.22,333.22,331.44,331.61,67139.0,311.0567,311.0567,309.3951,309.5537,67139.0
2021-02-04 10:40:00,331.62,332.12,330.88,331.91,76149.0,309.5631,310.0298,308.8723,309.8338,76149.0
2021-02-04 10:50:00,332.13,332.6,332.07,332.43,55759.0,310.0392,310.4779,309.9831,310.3192,55759.0
2021-02-04 11:00:00,332.48,333.59,332.45,333.38,109723.0,310.3659,311.402,310.3379,311.206,109723.0
2021-02-04 11:10:00,333.44,333.44,332.59,333.09,60875.0,311.262,311.262,310.4686,310.9353,60875.0
2021-02-04 11:20:00,333.03,333.39,332.42,332.57,45394.0,310.8793,311.2154,310.3099,310.4499,45394.0
2021-02-04 11:30:00,332.53,332.53,332.01,332.16,36198.0,310.4126,310.4126,309.9271,310.0672,36198.0
2021-02-04 11:40:00,332.17,332.31,331.35,331.49,32746.0,310.0765,310.2072,309.311,309.4417,32746.0
2021-02-04 11:50:00,331.4,331.77,331.06,331.41,39500.0,309.3577,309.7031,309.0403,309.367,39500.0
2021-02-04 12:00:00,331.31,331.74,330.41,330.92,56961.0,309.2737,309.6751,308.4336,308.9096,56961.0
2021-02-04 12:10:00,330.92,331.27,330.63,330.97,75943.0,308.9096,309.2364,308.6389,308.9563,75943.0
2021-02-04 12:20:00,330.9,331.12,330.52,330.61,69395.0,308.891,309.0963,308.5362,308.6203,69395.0
2021-02-04 12:30:00,330.65,330.84,329.61,329.91,220241.0,308.6576,308.835,307.6868,307.9668,220241.0
2021-02-04 12:40:00,329.93,330.75,329.91,330.27,48275.0,307.9855,308.7509,307.9668,308.3029,48275.0
2021-02-04 12:50:00,330.29,330.55,329.57,329.57,184584.0,308.3215,308.5642,307.6494,307.6494,184584.0
2021-02-04 13:00:00,329.57,330.06,329.53,329.86,72701.0,307.6494,308.1068,307.6121,307.9201,72701.0
2021-02-04 13:10:00,329.9,330.0,329.68,329.92,67396.0,307.9575,308.0508,307.7521,307.9762,67396.0
2021-02-04 13:20:00,329.88,330.33,329.63,329.88,83474.0,307.9388,308.3589,307.7054,307.9388,83474.0
2021-02-04 13:30:00,329.95,330.1,329.63,329.76,82538.0,308.0042,308.1442,307.7054,307.8268,82538.0
2021-02-04 13:40:00,329.74,330.91,329.71,330.87,68186.0,307.8081,308.9003,307.7801,308.863,68186.0
2021-02-04 13:50:00,330.87,331.4,330.83,331.32,81262.0,308.863,309.3577,308.8256,309.283,81262.0
2021-02-04 14:00:00,331.29,331.59,330.78,331.3,43206.0,309.255,309.5351,308.7789,309.2644,43206.0
2021-02-04 14:10:00,331.23,331.23,330.07,330.12,60101.0,309.199,309.199,308.1162,308.1628,60101.0
2021-02-04 14:20:00,330.21,330.42,329.67,329.72,37446.0,308.2469,308.4429,307.7428,307.7895,37446.0
2021-02-04 14:30:00,329.69,330.08,329.57,329.76,54180.0,307.7614,308.1255,307.6494,307.8268,54180.0
2021-02-04 14:40:00,329.76,330.08,329.22,330.08,84355.0,307.8268,308.1255,307.3227,308.1255,84355.0
2021-02-04 14:50:00,330.1,330.19,329.55,329.96,33816.0,308.1442,308.2282,307.6308,308.0135,33816.0
2021-02-04 15:00:00,330.0,330.16,329.8,329.93,51951.0,308.0508,308.2002,307.8641,307.9855,51951.0
2021-02-04 15:10:00,329.93,330.0,329.62,329.78,49343.0,307.9855,308.0508,307.6961,307.8455,49343.0
2021-02-04 15:20:00,329.79,329.81,328.9,329.07,136836.0,307.8548,307.8735,307.024,307.1827,136836.0
2021-02-04 15:30:00,329.09,329.1,328.49,328.57,115728.0,307.2014,307.2107,306.6413,306.7159,115728.0
2021-02-04 15:40:00,328.57,329.98,328.39,329.5,154468.0,306.7159,308.0322,306.5479,307.5841,154468.0
2021-02-04 15:50:00,329.46,329.8,328.87,329.31,399313.0,307.5467,307.8641,306.996,307.4067,399313.0
2021-02-05 09:30:00,332.11,333.48,331.75,331.88,182770.0,310.0205,311.2994,309.6844,309.8058,182770.0
2021-02-05 09:40:00,331.9,332.74,330.18,330.42,180562.0,309.8245,310.6086,308.2189,308.4429,180562.0
2021-02-05 09:50:00,330.43,330.43,329.03,329.29,187047.0,308.4522,308.4522,307.1453,307.3881,187047.0
2021-02-05 10:00:00,329.22,329.58,328.77,328.98,148927.0,307.3227,307.6588,306.9026,307.0987,148927.0
2021-02-05 10:10:00,328.88,329.1,328.44,328.69,52180.0,307.0053,307.2107,306.5946,306.828,52180.0
2021-02-05 10:20:00,328.68,329.25,328.15,328.21,82811.0,306.8186,307.3507,306.3239,306.3799,82811.0
2021-02-05 10:30:00,328.24,328.52,327.92,328.17,140582.0,306.4079,306.6693,306.1092,306.3425,140582.0
2021-02-05 10:40:00,328.12,328.13,327.51,327.84,120480.0,306.2959,306.3052,305.7264,306.0345,120480.0
2021-02-05 10:50:00,327.68,328.21,326.83,327.18,118969.0,305.8851,306.3799,305.0917,305.4184,118969.0
2021-02-05 11:00:00,327.23,327.46,326.27,326.28,74862.0,305.4651,305.6798,304.5689,304.5783,74862.0
2021-02-05 11:10:00,326.28,326.31,325.31,325.78,142923.0,304.5783,304.6063,303.6728,304.1115,142923.0
2021-02-05 11:20:00,325.88,326.92,325.81,326.17,108788.0,304.2049,305.1757,304.1395,304.4756,108788.0
2021-02-05 11:30:00,326.2,326.43,325.73,325.93,93799.0,304.5036,304.7183,304.0648,304.2515,93799.0
2021-02-05 11:40:00,325.94,326.07,325.11,325.29,124979.0,304.2609,304.3822,303.4861,303.6541,124979.0
2021-02-05 11:50:00,325.3,325.37,324.6,324.8,112624.0,303.6634,303.7288,303.01,303.1967,112624.0
2021-02-05 12:00:00,324.8,325.16,324.63,324.81,63239.0,303.1967,303.5328,303.038,303.206,63239.0
2021-02-05 12:10:00,324.74,324.81,324.32,324.55,70520.0,303.1407,303.206,302.7486,302.9633,70520.0
2021-02-05 12:20:00,324.52,324.53,323.66,323.77,69276.0,302.9353,302.9447,302.1325,302.2352,69276.0
2021-02-05 12:30:00,323.71,323.97,323.48,323.85,115151.0,302.1792,302.4219,301.9645,302.3099,115151.0
2021-02-05 12:40:00,323.84,324.37,323.5,324.29,122053.0,302.3005,302.7953,301.9832,302.7206,122053.0
2021-02-05 12:50:00,324.25,324.51,324.1,324.37,115369.0,302.6833,302.926,302.5433,302.7953,115369.0
2021-02-05 13:00:00,324.33,324.45,323.59,323.65,61110.0,302.758,302.87,302.0672,302.1232,61110.0
2021-02-05 13:10:00,323.63,324.39,323.53,324.31,63099.0,302.1045,302.814,302.0112,302.7393,63099.0
2021-02-05 13:20:00,324.31,324.62,323.89,324.49,184628.0,302.7393,303.0287,302.3472,302.9073,184628.0
2021-02-05 13:30:00,324.5,324.5,324.14,324.27,135462.0,302.9166,302.9166,302.5806,302.7019,135462.0
2021-02-05 13:40:00,324.29,324.4,324.17,324.27,127745.0,302.7206,302.8233,302.6086,302.7019,127745.0
2021-02-05 13:50:00,324.27,324.38,323.92,323.97,141579.0,302.7019,302.8046,302.3752,302.4219,141579.0
2021-02-05 14:00:00,324.03,324.15,323.7,323.84,43509.0,302.4779,302.5899,302.1699,302.3005,43509.0
2021-02-05 14:10:00,323.82,324.49,323.78,324.43,144064.0,302.2819,302.9073,302.2445,302.8513,144064.0
2021-02-05 14:20:00,324.38,324.39,323.9,324.04,105635.0,302.8046,302.814,302.3566,302.4872,105635.0
2021-02-05 14:30:00,324.03,324.4,323.83,324.4,55290.0,302.4779,302.8233,302.2912,302.8233,55290.0
2021-02-05 14:40:00,324.35,324.4,323.81,323.9,63709.0,302.7766,302.8233,302.2725,302.3566,63709.0
2021-02-05 14:50:00,323.84,324.32,323.77,324.26,74910.0,302.3005,302.7486,302.2352,302.6926,74910.0
2021-02-05 15:00:00,324.29,324.3,323.94,324.07,147001.0,302.7206,302.73,302.3939,302.5152,147001.0
2021-02-05 15:10:00,324.1,324.36,323.89,324.13,227398.0,302.5433,302.786,302.3472,302.5713,227398.0
2021-02-05 15:20:00,324.12,324.38,324.1,324.22,148730.0,302.5619,302.8046,302.5433,302.6553,148730.0
2021-02-05 15:30:00,324.21,324.48,324.09,324.37,238364.0,302.6459,302.898,302.5339,302.7953,238364.0
2021-02-05 15:40:00,324.32,324.45,324.14,324.25,205878.0,302.7486,302.87,302.5806,302.6833,205878.0
2021-02-05 15:50:00,324.29,325.24,323.96,324.0,559358.0,302.7206,303.6074,302.4126,302.4499,559358.0
2021-02-08 09:30:00,327.01,327.02,324.66,326.45,161944.0,305.2597,305.269,303.066,304.7369,161944.0
2021-02-08 09:40:00,326.45,326.81,324.98,326.37,84588.0,304.7369,305.073,303.3647,304.6623,84588.0
2021-02-08 09:50:00,326.4,326.48,325.85,325.96,137212.0,304.6903,304.765,304.1769,304.2795,137212.0
2021-02-08 10:00:00,325.96,326.3,325.56,326.1,75447.0,304.2795,304.5969,303.9061,304.4102,75447.0
2021-02-08 10:10:00,326.1,326.4,325.91,326.0,87773.0,304.4102,304.6903,304.2329,304.3169,87773.0
2021-02-08 10:20:00,326.0,326.26,325.18,326.02,89396.0,304.3169,304.5596,303.5514,304.3356,89396.0
2021-02-08 10:30:00,326.0,326.08,325.31,325.68,112428.0,304.3169,304.3916,303.6728,304.0182,112428.0
2021-02-08 10:40:00,325.77,326.08,325.7,325.86,149506.0,304.1022,304.3916,304.0368,304.1862,149506.0
2021-02-08 10:50:00,325.86,326.16,325.5,325.62,107317.0,304.1862,304.4662,303.8501,303.9622,107317.0
2021-02-08 11:00:00,325.57,326.0,324.78,325.27,76342.0,303.9155,304.3169,303.178,303.6354,76342.0
2021-02-08 11:10:00,325.37,325.67,325.21,325.36,39187.0,303.7288,304.0088,303.5794,303.7194,39187.0
2021-02-08 11:20:00,325.31,325.75,325.25,325.43,94824.0,303.6728,304.0835,303.6168,303.7848,94824.0
2021-02-08 11:30:00,325.43,325.47,324.89,325.01,58105.0,303.7848,303.8221,303.2807,303.3927,58105.0
2021-02-08 11:40:00,324.96,325.16,324.81,325.01,48542.0,303.3461,303.5328,303.206,303.3927,48542.0
2021-02-08 11:50:00,325.05,325.1,324.27,324.31,41356.0,303.4301,303.4767,302.7019,302.7393,41356.0
2021-02-08 12:00:00,324.27,325.04,324.27,324.84,41539.0,302.7019,303.4207,302.7019,303.234,41539.0
2021-02-08 12:10:00,324.87,325.03,324.78,324.91,44732.0,303.262,303.4114,303.178,303.2994,44732.0
2021-02-08 12:20:00,324.87,325.25,324.78,325.0,86662.0,303.262,303.6168,303.178,303.3834,86662.0
2021-02-08 12:30:00,325.0,325.0,324.59,324.59,47517.0,303.3834,303.3834,303.0007,303.0007,47517.0
2021-02-08 12:40:00,324.58,324.78,324.5,324.65,29128.0,302.9913,303.178,302.9166,303.0567,29128.0
2021-02-08 12:50:00,324.66,324.82,324.05,324.07,52462.0,303.066,303.2154,302.4966,302.5152,52462.0
2021-02-08 13:00:00,324.05,324.09,323.9,324.01,57883.0,302.4966,302.5339,302.3566,302.4592,57883.0
2021-02-08 13:10:00,324.04,324.11,323.92,324.03,59394.0,302.4872,302.5526,302.3752,302.4779,59394.0
2021-02-08 13:20:00,324.08,324.61,323.8,323.87,117849.0,302.5246,303.0193,302.2632,302.3286,117849.0
2021-02-08 13:30:00,323.92,324.1,323.83,324.01,80310.0,302.3752,302.5433,302.2912,302.4592,80310.0
2021-02-08 13:40:00,324.03,325.66,324.01,324.93,83839.0,302.4779,303.9995,302.4592,303.318,83839.0
2021-02-08 13:50:00,324.94,324.98,324.15,324.48,35334.0,303.3274,303.3647,302.5899,302.898,35334.0
2021-02-08 14:00:00,324.45,324.6,324.37,324.5,31671.0,302.87,303.01,302.7953,302.9166,31671.0
2021-02-08 14:10:00,324.5,325.13,324.5,324.86,59062.0,302.9166,303.5047,302.9166,303.2527,59062.0
2021-02-08 14:20:00,324.85,325.06,324.72,324.76,56980.0,303.2434,303.4394,303.122,303.1594,56980.0
2021-02-08 14:30:00,324.75,325.09,324.64,325.0,65367.0,303.15,303.4674,303.0473,303.3834,65367.0
2021-02-08 14:40:00,325.0,325.32,324.91,324.93,109047.0,303.3834,303.6821,303.2994,303.318,109047.0
2021-02-08 14:50:00,324.93,325.17,324.84,325.0,52348.0,303.318,303.5421,303.234,303.3834,52348.0
2021-02-08 15:00:00,325.03,325.57,324.99,325.43,120429.0,303.4114,303.9155,303.3741,303.7848,120429.0
2021-02-08 15:10:00,325.5,325.6,325.07,325.12,79126.0,303.8501,303.9435,303.4487,303.4954,79126.0
2021-02-08 15:20:00,325.12,325.27,324.94,324.99,57049.0,303.4954,303.6354,303.3274,303.3741,57049.0
2021-02-08 15:30:00,324.99,325.05,324.11,324.43,84246.0,303.3741,303.4301,302.5526,302.8513,84246.0
2021-02-08 15:40:00,324.41,324.57,323.88,324.15,162568.0,302.8326,302.982,302.3379,302.5899,162568.0
2021-02-08 15:50:00,324.13,324.56,323.93,324.34,375367.0,302.5713,302.9727,302.3846,302.7673,375367.0
2021-02-09 09:30:00,323.9,324.17,321.71,322.49,182119.0,302.3566,302.6086,300.3122,301.0403,182119.0
2021-02-09 09:40:00,322.64,325.28,322.38,323.88,213913.0,301.1804,303.6448,300.9377,302.3379,213913.0
2021-02-09 09:50:00,323.95,324.08,322.5,322.64,61886.0,302.4032,302.5246,301.0497,301.1804,61886.0
2021-02-09 10:00:00,322.74,325.87,322.74,325.69,67474.0,301.2737,304.1955,301.2737,304.0275,67474.0
2021-02-09 10:10:00,325.63,326.85,325.54,326.36,78814.0,303.9715,305.1103,303.8875,304.6529,78814.0
2021-02-09 10:20:00,326.27,326.74,326.18,326.64,72718.0,304.5689,305.0077,304.4849,304.9143,72718.0
2021-02-09 10:30:00,326.5,327.95,326.13,327.83,61768.0,304.7836,306.1372,304.4382,306.0252,61768.0
2021-02-09 10:40:00,327.7,328.08,326.25,328.02,144662.0,305.9038,306.2585,304.5503,306.2025,144662.0
2021-02-09 10:50:00,327.98,328.08,327.32,327.52,53084.0,306.1652,306.2585,305.5491,305.7358,53084.0
2021-02-09 11:00:00,327.52,327.74,326.87,327.36,62586.0,305.7358,305.9411,305.129,305.5864,62586.0
2021-02-09 11:10:00,327.4,327.84,327.0,327.0,35991.0,305.6238,306.0345,305.2504,305.2504,35991.0
2021-02-09 11:20:00,326.86,328.04,326.86,327.89,44848.0,305.1197,306.2212,305.1197,306.0812,44848.0
2021-02-09 11:30:00,327.87,328.53,327.66,328.12,37353.0,306.0625,306.6786,305.8665,306.2959,37353.0
2021-02-09 11:40:00,328.19,328.77,327.77,327.87,64486.0,306.3612,306.9026,305.9692,306.0625,64486.0
2021-02-09 11:50:00,327.88,328.84,327.52,328.2,34424.0,306.0718,306.968,305.7358,306.3706,34424.0
2021-02-09 12:00:00,328.24,328.66,328.11,328.66,38146.0,306.4079,306.8,306.2865,306.8,38146.0
2021-02-09 12:10:00,328.66,328.7,328.33,328.48,48586.0,306.8,306.8373,306.4919,306.6319,48586.0
2021-02-09 12:20:00,328.51,329.04,328.51,328.64,40806.0,306.6599,307.1547,306.6599,306.7813,40806.0
2021-02-09 12:30:00,328.66,328.99,328.54,328.6,44835.0,306.8,307.108,306.6879,306.7439,44835.0
2021-02-09 12:40:00,328.6,329.8,328.34,329.65,94880.0,306.7439,307.8641,306.5012,307.7241,94880.0
2021-02-09 12:50:00,329.64,330.01,329.41,329.73,42603.0,307.7148,308.0602,307.5001,307.7988,42603.0
2021-02-09 13:00:00,329.76,329.96,329.14,329.23,39554.0,307.8268,308.0135,307.248,307.332,39554.0
2021-02-09 13:10:00,329.23,329.45,328.89,329.25,35054.0,307.332,307.5374,307.0147,307.3507,35054.0
2021-02-09 13:20:00,329.2,329.76,329.2,329.68,26704.0,307.304,307.8268,307.304,307.7521,26704.0
2021-02-09 13:30:00,329.66,329.9,329.34,329.5,36857.0,307.7334,307.9575,307.4347,307.5841,36857.0
2021-02-09 13:40:00,329.5,329.88,329.35,329.88,53644.0,307.5841,307.9388,307.4441,307.9388,53644.0
2021-02-09 13:50:00,329.88,330.08,329.71,329.88,85648.0,307.9388,308.1255,307.7801,307.9388,85648.0
2021-02-09 14:00:00,329.88,330.5,329.87,330.33,37913.0,307.9388,308.5176,307.9295,308.3589,37913.0
2021-02-09 14:10:00,330.36,330.5,329.94,330.3,39167.0,308.3869,308.5176,307.9948,308.3309,39167.0
2021-02-09 14:20:00,330.37,330.38,329.92,329.99,49469.0,308.3962,308.4056,307.9762,308.0415,49469.0
2021-02-09 14:30:00,329.94,330.87,329.93,330.7,38722.0,307.9948,308.863,307.9855,308.7043,38722.0
2021-02-09 14:40:00,330.71,330.91,330.28,330.65,54691.0,308.7136,308.9003,308.3122,308.6576,54691.0
2021-02-09 14:50:00,330.67,331.05,330.34,330.39,42360.0,308.6763,309.031,308.3682,308.4149,42360.0
2021-02-09 15:00:00,330.32,330.42,329.9,330.07,32229.0,308.3495,308.4429,307.9575,308.1162,32229.0
2021-02-09 15:10:00,330.04,330.2,329.71,329.93,36630.0,308.0882,308.2375,307.7801,307.9855,36630.0
2021-02-09 15:20:00,329.92,330.59,329.92,330.04,181750.0,307.9762,308.6016,307.9762,308.0882,181750.0
2021-02-09 15:30:00,330.07,330.69,329.99,330.32,56982.0,308.1162,308.6949,308.0415,308.3495,56982.0
2021-02-09 15:40:00,330.35,330.52,329.93,330.04,89575.0,308.3776,308.5362,307.9855,308.0882,89575.0
2021-02-09 15:50:00,329.96,330.4,329.53,329.62,248751.0,308.0135,308.4242,307.6121,307.6961,248751.0
2021-02-10 09:30:00,332.66,332.75,331.0,331.38,187231.0,310.5339,310.6179,308.9843,309.339,187231.0
2021-02-10 09:40:00,331.39,331.86,330.0,330.42,75771.0,309.3484,309.7871,308.0508,308.4429,75771.0
2021-02-10 09:50:00,330.23,332.61,329.77,332.18,83992.0,308.2655,310.4872,307.8361,310.0858,83992.0
2021-02-10 10:00:00,332.21,332.98,331.54,332.65,70300.0,310.1138,310.8326,309.4884,310.5246,70300.0
2021-02-10 10:10:00,332.63,333.36,332.5,332.83,65518.0,310.5059,311.1873,310.3845,310.6926,65518.0
2021-02-10 10:20:00,332.76,333.1,332.01,332.03,56912.0,310.6273,310.9446,309.9271,309.9458,56912.0
2021-02-10 10:30:00,332.02,332.32,331.1,332.19,58471.0,309.9365,310.2165,309.0777,310.0952,58471.0
2021-02-10 10:40:00,332.13,332.24,330.69,331.44,60136.0,310.0392,310.1418,308.6949,309.3951,60136.0
2021-02-10 10:50:00,331.45,332.6,330.87,332.32,56553.0,309.4044,310.4779,308.863,310.2165,56553.0
2021-02-10 11:00:00,332.52,333.47,332.43,333.14,95060.0,310.4032,311.29,310.3192,310.982,95060.0
2021-02-10 11:10:00,333.16,334.97,333.13,334.44,74551.0,311.0006,312.6903,310.9726,312.1955,74551.0
2021-02-10 11:20:00,334.48,334.48,333.08,333.29,56188.0,312.2329,312.2329,310.926,311.122,56188.0
2021-02-10 11:30:00,333.37,333.62,332.4,332.62,45549.0,311.1967,311.4301,310.2912,310.4966,45549.0
2021-02-10 11:40:00,332.6,333.55,332.38,333.48,35362.0,310.4779,311.3647,310.2725,311.2994,35362.0
2021-02-10 11:50:00,333.48,334.37,333.18,333.9,35420.0,311.2994,312.1302,311.0193,311.6914,35420.0
2021-02-10 12:00:00,333.89,333.97,333.21,333.74,50082.0,311.6821,311.7568,311.0473,311.5421,50082.0
2021-02-10 12:10:00,333.66,333.89,332.86,333.02,35490.0,311.4674,311.6821,310.7206,310.87,35490.0
2021-02-10 12:20:00,333.09,333.09,332.15,332.89,29738.0,310.9353,310.9353,310.0578,310.7486,29738.0
2021-02-10 12:30:00,332.84,333.29,332.59,333.28,46659.0,310.7019,311.122,310.4686,311.1127,46659.0
2021-02-10 12:40:00,333.36,333.41,332.56,332.88,34142.0,311.1873,311.234,310.4406,310.7393,34142.0
2021-02-10 12:50:00,332.88,333.32,332.87,333.23,36574.0,310.7393,311.15,310.7299,311.066,36574.0
2021-02-10 13:00:00,333.17,333.47,333.07,333.2,25946.0,311.01,311.29,310.9166,311.038,25946.0
2021-02-10 13:10:00,333.2,333.23,332.2,332.54,39328.0,311.038,311.066,310.1045,310.4219,39328.0
2021-02-10 13:20:00,332.59,333.63,332.34,333.63,26269.0,310.4686,311.4394,310.2352,311.4394,26269.0
2021-02-10 13:30:00,333.69,333.9,332.84,333.25,44468.0,311.4954,311.6914,310.7019,311.0847,44468.0
2021-02-10 13:40:00,333.22,333.43,332.66,332.81,31541.0,311.0567,311.2527,310.5339,310.6739,31541.0
2021-02-10 13:50:00,332.77,332.9,332.17,332.76,42799.0,310.6366,310.7579,310.0765,310.6273,42799.0
2021-02-10 14:00:00,332.76,333.07,332.28,332.98,47183.0,310.6273,310.9166,310.1792,310.8326,47183.0
2021-02-10 14:10:00,332.99,333.04,332.7,332.82,23992.0,310.842,310.8886,310.5712,310.6833,23992.0
2021-02-10 14:20:00,332.74,333.08,332.5,333.01,26979.0,310.6086,310.926,310.3845,310.8606,26979.0
2021-02-10 14:30:00,333.01,333.66,332.94,332.94,36837.0,310.8606,311.4674,310.7953,310.7953,36837.0
2021-02-10 14:40:00,332.98,333.42,332.88,333.34,59593.0,310.8326,311.2434,310.7393,311.1687,59593.0
2021-02-10 14:50:00,333.4,334.35,333.22,334.22,56999.0,311.2247,312.1115,311.0567,311.9901,56999.0
2021-02-10 15:00:00,334.24,335.63,334.17,335.53,129593.0,312.0088,313.3064,311.9435,313.213,129593.0
2021-02-10 15:10:00,335.54,335.76,334.77,335.08,79768.0,313.2223,313.4277,312.5036,312.7929,79768.0
2021-02-10 15:20:00,335.1,335.1,333.6,333.94,49057.0,312.8116,312.8116,311.4114,311.7288,49057.0
2021-02-10 15:30:00,333.91,334.82,333.88,334.57,100121.0,311.7008,312.5502,311.6728,312.3169,100121.0
2021-02-10 15:40:00,334.6,334.83,333.56,333.74,91147.0,312.3449,312.5596,311.374,311.5421,91147.0
2021-02-10 15:50:00,333.6,334.57,332.8,333.36,264758.0,311.4114,312.3169,310.6646,311.1873,264758.0
2021-02-11 09:30:00,335.0,336.2,334.15,336.18,103317.0,312.7183,313.8385,311.9248,313.8198,103317.0
2021-02-11 09:40:00,336.03,336.65,335.42,336.16,109375.0,313.6798,314.2585,313.1103,313.8011,109375.0
2021-02-11 09:50:00,336.34,336.49,332.8,332.85,81677.0,313.9691,314.1092,310.6646,310.7113,81677.0
2021-02-11 10:00:00,332.85,334.45,332.85,334.25,65272.0,310.7113,312.2048,310.7113,312.0182,65272.0
2021-02-11 10:10:00,334.44,335.7,334.11,335.44,41412.0,312.1955,313.3717,311.8875,313.129,41412.0
2021-02-11 10:20:00,335.48,336.12,334.7,335.2,36139.0,313.1663,313.7638,312.4382,312.905,36139.0
2021-02-11 10:30:00,335.04,335.71,334.56,334.56,30364.0,312.7556,313.381,312.3075,312.3075,30364.0
2021-02-11 10:40:00,334.73,334.88,334.4,334.68,28482.0,312.4662,312.6062,312.1582,312.4196,28482.0
2021-02-11 10:50:00,334.61,335.5,334.53,335.01,54325.0,312.3542,313.185,312.2795,312.7276,54325.0
2021-02-11 11:00:00,335.02,335.6,334.73,335.58,37185.0,312.7369,313.2784,312.4662,313.2597,37185.0
2021-02-11 11:10:00,335.67,336.06,335.35,335.88,44123.0,313.3437,313.7078,313.045,313.5397,44123.0
2021-02-11 11:20:00,335.88,336.03,335.61,335.88,34270.0,313.5397,313.6798,313.2877,313.5397,34270.0
2021-02-11 11:30:00,335.82,336.35,335.82,335.87,38383.0,313.4837,313.9785,313.4837,313.5304,38383.0
2021-02-11 11:40:00,335.82,335.82,334.61,334.93,22957.0,313.4837,313.4837,312.3542,312.6529,22957.0
2021-02-11 11:50:00,334.99,335.03,334.15,334.5,31814.0,312.7089,312.7463,311.9248,312.2515,31814.0
2021-02-11 12:00:00,334.49,334.55,333.51,333.75,23485.0,312.2422,312.2982,311.3274,311.5514,23485.0
2021-02-11 12:10:00,333.71,333.84,332.78,332.97,31930.0,311.5141,311.6354,310.6459,310.8233,31930.0
2021-02-11 12:20:00,332.99,333.26,332.6,333.23,37275.0,310.842,311.094,310.4779,311.066,37275.0
2021-02-11 12:30:00,333.22,333.9,333.13,333.45,21016.0,311.0567,311.6914,310.9726,311.2714,21016.0
2021-02-11 12:40:00,333.45,333.45,332.46,333.32,24545.0,311.2714,311.2714,310.3472,311.15,24545.0
2021-02-11 12:50:00,333.36,333.37,332.5,332.85,32665.0,311.1873,311.1967,310.3845,310.7113,32665.0
2021-02-11 13:00:00,332.79,333.12,332.74,332.93,16367.0,310.6553,310.9633,310.6086,310.7859,16367.0
2021-02-11 13:10:00,332.91,333.62,332.76,333.61,20369.0,310.7673,311.4301,310.6273,311.4207,20369.0
2021-02-11 13:20:00,333.57,333.66,332.96,333.42,43155.0,311.3834,311.4674,310.814,311.2434,43155.0
2021-02-11 13:30:00,333.44,333.45,332.15,332.4,33842.0,311.262,311.2714,310.0578,310.2912,33842.0
2021-02-11 13:40:00,332.45,332.54,331.68,331.83,26107.0,310.3379,310.4219,309.6191,309.7591,26107.0
2021-02-11 13:50:00,331.83,331.97,331.63,331.97,14024.0,309.7591,309.8898,309.5724,309.8898,14024.0
2021-02-11 14:00:00,331.89,332.11,331.5,332.11,19901.0,309.8151,310.0205,309.4511,310.0205,19901.0
2021-02-11 14:10:00,332.11,332.22,331.81,332.14,20330.0,310.0205,310.1232,309.7404,310.0485,20330.0
2021-02-11 14:20:00,332.15,332.83,332.11,332.54,50069.0,310.0578,310.6926,310.0205,310.4219,50069.0
2021-02-11 14:30:00,332.5,333.0,332.44,332.85,25172.0,310.3845,310.8513,310.3285,310.7113,25172.0
2021-02-11 14:40:00,332.86,333.0,332.55,332.74,24534.0,310.7206,310.8513,310.4312,310.6086,24534.0
2021-02-11 14:50:00,332.74,332.8,331.95,332.7,39205.0,310.6086,310.6646,309.8711,310.5712,39205.0
2021-02-11 15:00:00,332.67,333.36,332.67,333.36,26855.0,310.5432,311.1873,310.5432,311.1873,26855.0
2021-02-11 15:10:00,333.37,333.8,333.12,333.59,22417.0,311.1967,311.5981,310.9633,311.402,22417.0
2021-02-11 15:20:00,333.56,333.68,333.34,333.4,29621.0,311.374,311.4861,311.1687,311.2247,29621.0
2021-02-11 15:30:00,333.44,333.48,332.96,332.99,39465.0,311.262,311.2994,310.814,310.842,39465.0
2021-02-11 15:40:00,332.99,333.98,332.9,333.19,71289.0,310.842,311.7661,310.7579,311.0287,71289.0
2021-02-11 15:50:00,333.11,333.26,332.21,333.04,196870.0,310.954,311.094,310.1138,310.8886,196870.0
2021-02-12 09:30:00,331.68,332.4,329.64,330.36,104969.0,309.6191,310.2912,307.7148,308.3869,104969.0
2021-02-12 09:40:00,330.39,330.45,329.17,329.53,44904.0,308.4149,308.4709,307.276,307.6121,44904.0
2021-02-12 09:50:00,329.44,330.49,328.6,328.8,48454.0,307.5281,308.5082,306.7439,306.9306,48454.0
2021-02-12 10:00:00,328.78,329.85,328.35,329.66,34460.0,306.912,307.9108,306.5106,307.7334,34460.0
2021-02-12 10:10:00,329.7,330.15,329.19,329.36,27689.0,307.7708,308.1909,307.2947,307.4534,27689.0
2021-02-12 10:20:00,329.34,329.8,329.3,329.39,16695.0,307.4347,307.8641,307.3974,307.4814,16695.0
2021-02-12 10:30:00,329.46,330.95,329.46,330.71,50932.0,307.5467,308.9376,307.5467,308.7136,50932.0
2021-02-12 10:40:00,330.68,330.86,330.43,330.78,28414.0,308.6856,308.8536,308.4522,308.7789,28414.0
2021-02-12 10:50:00,330.73,330.81,329.82,330.21,23432.0,308.7323,308.807,307.8828,308.2469,23432.0
2021-02-12 11:00:00,330.28,330.61,330.11,330.31,30355.0,308.3122,308.6203,308.1535,308.3402,30355.0
2021-02-12 11:10:00,330.26,330.88,330.12,330.65,24601.0,308.2935,308.8723,308.1628,308.6576,24601.0
2021-02-12 11:20:00,330.61,330.61,329.93,330.39,24435.0,308.6203,308.6203,307.9855,308.4149,24435.0
2021-02-12 11:30:00,330.39,330.78,330.01,330.19,23398.0,308.4149,308.7789,308.0602,308.2282,23398.0
2021-02-12 11:40:00,330.21,330.47,329.9,329.9,20664.0,308.2469,308.4896,307.9575,307.9575,20664.0
2021-02-12 11:50:00,330.0,330.07,329.53,329.61,20071.0,308.0508,308.1162,307.6121,307.6868,20071.0
2021-02-12 12:00:00,329.61,329.83,329.04,329.09,33872.0,307.6868,307.8921,307.1547,307.2014,33872.0
2021-02-12 12:10:00,329.21,330.09,329.0,329.5,80987.0,307.3134,308.1348,307.1173,307.5841,80987.0
2021-02-12 12:20:00,329.54,330.26,329.29,330.13,74143.0,307.6214,308.2935,307.3881,308.1722,74143.0
2021-02-12 12:30:00,330.14,330.14,329.72,329.89,19252.0,308.1815,308.1815,307.7895,307.9481,19252.0
2021-02-12 12:40:00,329.89,330.16,329.71,330.14,29279.0,307.9481,308.2002,307.7801,308.1815,29279.0
2021-02-12 12:50:00,330.13,330.15,329.39,329.91,53531.0,308.1722,308.1909,307.4814,307.9668,53531.0
2021-02-12 13:00:00,329.91,330.08,329.74,329.74,35160.0,307.9668,308.1255,307.8081,307.8081,35160.0
2021-02-12 13:10:00,329.78,330.11,329.49,329.63,23160.0,307.8455,308.1535,307.5748,307.7054,23160.0
2021-02-12 13:20:00,329.55,329.86,329.16,329.24,83284.0,307.6308,307.9201,307.2667,307.3414,83284.0
2021-02-12 13:30:00,329.16,329.46,329.08,329.2,22231.0,307.2667,307.5467,307.192,307.304,22231.0
2021-02-12 13:40:00,329.15,329.49,329.14,329.3,14741.0,307.2574,307.5748,307.248,307.3974,14741.0
2021-02-12 13:50:00,329.3,329.46,329.08,329.2,16070.0,307.3974,307.5467,307.192,307.304,16070.0
2021-02-12 14:00:00,329.19,329.31,329.02,329.21,13497.0,307.2947,307.4067,307.136,307.3134,13497.0
2021-02-12 14:10:00,329.12,329.24,328.93,329.1,14008.0,307.2294,307.3414,307.052,307.2107,14008.0
2021-02-12 14:20:00,329.06,329.08,328.78,329.05,15165.0,307.1734,307.192,306.912,307.164,15165.0
2021-02-12 14:30:00,329.11,329.12,328.49,328.71,39859.0,307.22,307.2294,306.6413,306.8466,39859.0
2021-02-12 14:40:00,328.65,328.65,328.25,328.34,30851.0,306.7906,306.7906,306.4172,306.5012,30851.0
2021-02-12 14:50:00,328.35,328.43,328.03,328.03,20394.0,306.5106,306.5853,306.2119,306.2119,20394.0
2021-02-12 15:00:00,328.09,328.26,327.88,328.07,49715.0,306.2679,306.4266,306.0718,306.2492,49715.0
2021-02-12 15:10:00,328.01,328.79,327.99,328.73,16108.0,306.1932,306.9213,306.1745,306.8653,16108.0
2021-02-12 15:20:00,328.76,329.5,328.74,329.27,41962.0,306.8933,307.5841,306.8746,307.3694,41962.0
2021-02-12 15:30:00,329.25,329.3,328.8,328.8,45413.0,307.3507,307.3974,306.9306,306.9306,45413.0
2021-02-12 15:40:00,328.85,328.87,328.04,328.65,94558.0,306.9773,306.996,306.2212,306.7906,94558.0
2021-02-12 15:50:00,328.73,328.89,328.05,328.18,319877.0,306.8653,307.0147,306.2305,306.3519,319877.0
2021-02-16 09:30:00,327.36,329.84,326.83,328.81,201823.0,305.5864,307.9015,305.0917,306.94,201823.0
2021-02-16 09:40:00,329.05,329.06,326.6,327.08,102497.0,307.164,307.1734,304.877,305.325,102497.0
2021-02-16 09:50:00,326.86,327.92,326.56,327.01,74169.0,305.1197,306.1092,304.8396,305.2597,74169.0
2021-02-16 10:00:00,327.17,327.17,325.75,326.78,63263.0,305.4091,305.4091,304.0835,305.045,63263.0
2021-02-16 10:10:00,326.86,327.09,326.06,326.33,56250.0,305.1197,305.3344,304.3729,304.6249,56250.0
2021-02-16 10:20:00,326.18,326.83,326.04,326.82,88861.0,304.4849,305.0917,304.3542,305.0823,88861.0
2021-02-16 10:30:00,326.91,326.95,326.11,326.35,46308.0,305.1664,305.2037,304.4196,304.6436,46308.0
2021-02-16 10:40:00,326.29,326.31,325.0,325.19,160653.0,304.5876,304.6063,303.3834,303.5608,160653.0
2021-02-16 10:50:00,325.21,325.23,323.69,323.88,94225.0,303.5794,303.5981,302.1605,302.3379,94225.0
2021-02-16 11:00:00,323.86,324.88,323.75,324.8,79950.0,302.3192,303.2714,302.2165,303.1967,79950.0
2021-02-16 11:10:00,324.8,325.19,324.56,324.67,82447.0,303.1967,303.5608,302.9727,303.0753,82447.0
2021-02-16 11:20:00,324.69,325.37,324.42,324.63,50838.0,303.094,303.7288,302.842,303.038,50838.0
2021-02-16 11:30:00,324.64,324.66,324.0,324.09,36473.0,303.0473,303.066,302.4499,302.5339,36473.0
2021-02-16 11:40:00,324.02,324.1,323.14,323.34,46869.0,302.4686,302.5433,301.6471,301.8338,46869.0
2021-02-16 11:50:00,323.39,324.0,323.03,323.52,83991.0,301.8805,302.4499,301.5444,302.0018,83991.0
2021-02-16 12:00:00,323.52,324.0,323.17,323.94,85866.0,302.0018,302.4499,301.6751,302.3939,85866.0
2021-02-16 12:10:00,323.92,325.3,323.92,325.01,41022.0,302.3752,303.6634,302.3752,303.3927,41022.0
2021-02-16 12:20:00,325.06,325.65,324.89,325.48,39477.0,303.4394,303.9902,303.2807,303.8315,39477.0
2021-02-16 12:30:00,325.51,325.78,324.83,324.83,36953.0,303.8595,304.1115,303.2247,303.2247,36953.0
2021-02-16 12:40:00,324.76,324.92,324.11,324.11,32291.0,303.1594,303.3087,302.5526,302.5526,32291.0
2021-02-16 12:50:00,324.11,324.55,323.94,324.44,31957.0,302.5526,302.9633,302.3939,302.8606,31957.0
2021-02-16 13:00:00,324.39,324.63,324.2,324.33,32559.0,302.814,303.038,302.6366,302.758,32559.0
2021-02-16 13:10:00,324.29,324.54,323.82,324.07,36179.0,302.7206,302.954,302.2819,302.5152,36179.0
2021-02-16 13:20:00,324.02,324.58,323.97,324.19,45736.0,302.4686,302.9913,302.4219,302.6273,45736.0
2021-02-16 13:30:00,324.25,324.42,323.22,323.25,44579.0,302.6833,302.842,301.7218,301.7498,44579.0
2021-02-16 13:40:00,323.31,323.33,322.93,323.16,69347.0,301.8058,301.8245,301.4511,301.6658,69347.0
2021-02-16 13:50:00,323.14,323.41,322.48,322.96,63338.0,301.6471,301.8991,301.031,301.4791,63338.0
2021-02-16 14:00:00,323.04,323.88,322.87,323.88,47741.0,301.5538,302.3379,301.3951,302.3379,47741.0
2021-02-16 14:10:00,323.8,324.34,323.66,324.06,43778.0,302.2632,302.7673,302.1325,302.5059,43778.0
2021-02-16 14:20:00,324.1,324.1,323.19,323.63,40008.0,302.5433,302.5433,301.6938,302.1045,40008.0
2021-02-16 14:30:00,323.63,323.76,323.23,323.46,47715.0,302.1045,302.2259,301.7311,301.9458,47715.0
2021-02-16 14:40:00,323.42,323.6,323.09,323.29,52181.0,301.9085,302.0765,301.6004,301.7871,52181.0
2021-02-16 14:50:00,323.29,323.47,323.0,323.42,45610.0,301.7871,301.9552,301.5164,301.9085,45610.0
2021-02-16 15:00:00,323.4,324.12,323.13,324.0,46766.0,301.8898,302.5619,301.6378,302.4499,46766.0
2021-02-16 15:10:00,324.04,324.41,323.61,324.41,38736.0,302.4872,302.8326,302.0858,302.8326,38736.0
2021-02-16 15:20:00,324.31,324.31,323.33,323.49,63653.0,302.7393,302.7393,301.8245,301.9738,63653.0
2021-02-16 15:30:00,323.45,324.75,323.44,324.09,63864.0,301.9365,303.15,301.9272,302.5339,63864.0
2021-02-16 15:40:00,324.15,324.22,323.74,324.06,69008.0,302.5899,302.6553,302.2072,302.5059,69008.0
2021-02-16 15:50:00,324.01,324.84,323.45,324.45,205244.0,302.4592,303.234,301.9365,302.87,205244.0
2021-02-17 09:30:00,323.46,325.15,322.24,325.09,161872.0,301.9458,303.5234,300.807,303.4674,161872.0
2021-02-17 09:40:00,324.81,328.6,324.7,327.27,88086.0,303.206,306.7439,303.1033,305.5024,88086.0
2021-02-17 09:50:00,327.16,327.92,326.22,326.75,50513.0,305.3997,306.1092,304.5222,305.017,50513.0
2021-02-17 10:00:00,326.66,328.05,326.54,326.75,40179.0,304.933,306.2305,304.821,305.017,40179.0
2021-02-17 10:10:00,326.97,327.41,325.4,325.74,43501.0,305.2224,305.6331,303.7568,304.0742,43501.0
2021-02-17 10:20:00,325.69,326.13,324.35,324.98,27991.0,304.0275,304.4382,302.7766,303.3647,27991.0
2021-02-17 10:30:00,324.93,324.93,323.54,324.2,38687.0,303.318,303.318,302.0205,302.6366,38687.0
2021-02-17 10:40:00,324.1,324.63,323.5,324.6,32904.0,302.5433,303.038,301.9832,303.01,32904.0
2021-02-17 10:50:00,324.51,325.49,324.29,324.77,43627.0,302.926,303.8408,302.7206,303.1687,43627.0
2021-02-17 11:00:00,324.69,325.59,324.66,325.18,28377.0,303.094,303.9342,303.066,303.5514,28377.0
2021-02-17 11:10:00,325.1,325.84,324.78,325.46,33561.0,303.4767,304.1675,303.178,303.8128,33561.0
2021-02-17 11:20:00,325.7,327.18,325.66,326.24,30452.0,304.0368,305.4184,303.9995,304.5409,30452.0
2021-02-17 11:30:00,326.34,326.91,325.82,326.38,66503.0,304.6343,305.1664,304.1489,304.6716,66503.0
2021-02-17 11:40:00,326.48,326.83,326.02,326.09,28150.0,304.765,305.0917,304.3356,304.4009,28150.0
2021-02-17 11:50:00,326.08,326.25,325.15,326.12,56492.0,304.3916,304.5503,303.5234,304.4289,56492.0
2021-02-17 12:00:00,326.12,326.22,325.1,325.18,27924.0,304.4289,304.5222,303.4767,303.5514,27924.0
2021-02-17 12:10:00,325.25,325.36,324.87,324.98,18691.0,303.6168,303.7194,303.262,303.3647,18691.0
2021-02-17 12:20:00,324.97,325.54,324.84,325.54,23069.0,303.3554,303.8875,303.234,303.8875,23069.0
2021-02-17 12:30:00,325.55,325.95,325.48,325.72,25686.0,303.8968,304.2702,303.8315,304.0555,25686.0
2021-02-17 12:40:00,325.58,325.88,325.44,325.67,16602.0,303.9248,304.2049,303.7941,304.0088,16602.0
2021-02-17 12:50:00,325.72,325.92,325.51,325.52,18035.0,304.0555,304.2422,303.8595,303.8688,18035.0
2021-02-17 13:00:00,325.53,325.64,325.11,325.55,20587.0,303.8781,303.9808,303.4861,303.8968,20587.0
2021-02-17 13:10:00,325.54,326.04,325.53,326.04,26394.0,303.8875,304.3542,303.8781,304.3542,26394.0
2021-02-17 13:20:00,325.96,325.98,325.45,325.55,23086.0,304.2795,304.2982,303.8035,303.8968,23086.0
2021-02-17 13:30:00,325.6,325.81,325.3,325.65,13968.0,303.9435,304.1395,303.6634,303.9902,13968.0
2021-02-17 13:40:00,325.66,326.16,325.66,326.04,25666.0,303.9995,304.4662,303.9995,304.3542,25666.0
2021-02-17 13:50:00,326.04,326.3,325.95,326.1,17670.0,304.3542,304.5969,304.2702,304.4102,17670.0
2021-02-17 14:00:00,326.03,326.34,326.01,326.02,15090.0,304.3449,304.6343,304.3262,304.3356,15090.0
2021-02-17 14:10:00,326.09,326.87,326.0,326.77,26384.0,304.4009,305.129,304.3169,305.0357,26384.0
2021-02-17 14:20:00,326.81,326.82,326.05,326.06,16994.0,305.073,305.0823,304.3636,304.3729,16994.0
2021-02-17 14:30:00,326.12,326.26,325.96,326.08,56785.0,304.4289,304.5596,304.2795,304.3916,56785.0
2021-02-17 14:40:00,326.01,326.53,325.93,326.23,68102.0,304.3262,304.8116,304.2515,304.5316,68102.0
2021-02-17 14:50:00,326.3,326.4,326.12,326.29,25583.0,304.5969,304.6903,304.4289,304.5876,25583.0
2021-02-17 15:00:00,326.21,327.12,326.2,327.09,38863.0,304.5129,305.3624,304.5036,305.3344,38863.0
2021-02-17 15:10:00,327.1,327.1,326.7,326.79,44539.0,305.3437,305.3437,304.9703,305.0543,44539.0
2021-02-17 15:20:00,326.86,327.25,326.83,327.09,30893.0,305.1197,305.4837,305.0917,305.3344,30893.0
2021-02-17 15:30:00,327.04,327.1,326.48,327.04,32794.0,305.2877,305.3437,304.765,305.2877,32794.0
2021-02-17 15:40:00,327.04,327.1,326.64,327.05,67637.0,305.2877,305.3437,304.9143,305.297,67637.0
2021-02-17 15:50:00,327.0,327.15,326.57,326.94,157248.0,305.2504,305.3904,304.849,305.1944,157248.0
2021-02-18 09:30:00,325.9,327.95,325.56,325.56,107466.0,304.2235,306.1372,303.9061,303.9061,107466.0
2021-02-18 09:40:00,325.62,326.28,325.2,326.28,17332.0,303.9622,304.5783,303.5701,304.5783,17332.0
2021-02-18 09:50:00,326.42,326.44,325.35,326.39,37074.0,304.7089,304.7276,303.7101,304.6809,37074.0
2021-02-18 10:00:00,326.42,326.7,325.6,325.96,37868.0,304.7089,304.9703,303.9435,304.2795,37868.0
2021-02-18 10:10:00,326.03,326.42,325.33,325.63,16121.0,304.3449,304.7089,303.6914,303.9715,16121.0
2021-02-18 10:20:00,325.72,326.7,325.4,326.7,26829.0,304.0555,304.9703,303.7568,304.9703,26829.0
2021-02-18 10:30:00,326.55,326.6,325.78,326.09,21279.0,304.8303,304.877,304.1115,304.4009,21279.0
2021-02-18 10:40:00,326.01,326.97,325.98,326.91,22220.0,304.3262,305.2224,304.2982,305.1664,22220.0
2021-02-18 10:50:00,326.81,327.16,326.54,326.69,33553.0,305.073,305.3997,304.821,304.961,33553.0
2021-02-18 11:00:00,326.7,327.23,326.5,326.88,34281.0,304.9703,305.4651,304.7836,305.1383,34281.0
2021-02-18 11:10:00,326.88,327.17,326.58,326.89,26718.0,305.1383,305.4091,304.8583,305.1477,26718.0
2021-02-18 11:20:00,326.87,327.05,326.4,326.63,23893.0,305.129,305.297,304.6903,304.905,23893.0
2021-02-18 11:30:00,326.57,326.6,326.1,326.12,13664.0,304.849,304.877,304.4102,304.4289,13664.0
2021-02-18 11:40:00,326.22,326.59,326.15,326.58,18472.0,304.5222,304.8676,304.4569,304.8583,18472.0
2021-02-18 11:50:00,326.49,326.98,326.39,326.98,25751.0,304.7743,305.2317,304.6809,305.2317,25751.0
2021-02-18 12:00:00,327.0,327.36,326.89,327.32,46395.0,305.2504,305.5864,305.1477,305.5491,46395.0
2021-02-18 12:10:00,327.27,328.18,327.18,328.14,32920.0,305.5024,306.3519,305.4184,306.3145,32920.0
2021-02-18 12:20:00,328.08,328.36,327.94,328.18,28923.0,306.2585,306.5199,306.1278,306.3519,28923.0
2021-02-18 12:30:00,328.21,328.27,327.83,328.13,26661.0,306.3799,306.4359,306.0252,306.3052,26661.0
2021-02-18 12:40:00,328.22,328.49,328.21,328.23,34248.0,306.3892,306.6413,306.3799,306.3986,34248.0
2021-02-18 12:50:00,328.27,328.54,328.21,328.52,16336.0,306.4359,306.6879,306.3799,306.6693,16336.0
2021-02-18 13:00:00,328.56,328.72,328.37,328.53,24230.0,306.7066,306.856,306.5292,306.6786,24230.0
2021-02-18 13:10:00,328.5,328.73,328.36,328.56,17485.0,306.6506,306.8653,306.5199,306.7066,17485.0
2021-02-18 13:20:00,328.56,329.18,328.46,329.17,30390.0,306.7066,307.2854,306.6133,307.276,30390.0
2021-02-18 13:30:00,329.18,329.58,329.11,329.2,22255.0,307.2854,307.6588,307.22,307.304,22255.0
2021-02-18 13:40:00,329.22,329.22,328.92,329.01,18558.0,307.3227,307.3227,307.0427,307.1267,18558.0
2021-02-18 13:50:00,329.08,329.22,328.65,328.86,18616.0,307.192,307.3227,306.7906,306.9867,18616.0
2021-02-18 14:00:00,328.92,329.58,328.88,329.25,21293.0,307.0427,307.6588,307.0053,307.3507,21293.0
2021-02-18 14:10:00,329.2,329.38,328.99,329.12,23195.0,307.304,307.4721,307.108,307.2294,23195.0
2021-02-18 14:20:00,329.15,329.24,328.9,329.03,22190.0,307.2574,307.3414,307.024,307.1453,22190.0
2021-02-18 14:30:00,329.07,329.16,328.94,329.09,12737.0,307.1827,307.2667,307.0613,307.2014,12737.0
2021-02-18 14:40:00,329.05,329.19,328.81,329.05,27683.0,307.164,307.2947,306.94,307.164,27683.0
2021-02-18 14:50:00,329.05,329.09,328.09,328.25,47783.0,307.164,307.2014,306.2679,306.4172,47783.0
2021-02-18 15:00:00,328.32,328.79,328.19,328.78,22169.0,306.4826,306.9213,306.3612,306.912,22169.0
2021-02-18 15:10:00,328.81,328.86,328.46,328.56,26611.0,306.94,306.9867,306.6133,306.7066,26611.0
2021-02-18 15:20:00,328.54,328.84,328.45,328.7,44010.0,306.6879,306.968,306.6039,306.8373,44010.0
2021-02-18 15:30:00,328.71,329.15,328.63,329.14,27902.0,306.8466,307.2574,306.772,307.248,27902.0
2021-02-18 15:40:00,329.14,329.38,328.55,328.55,42415.0,307.248,307.4721,306.6973,306.6973,42415.0
2021-02-18 15:50:00,328.5,328.88,328.01,328.5,153580.0,306.6506,307.0053,306.1932,306.6506,153580.0
2021-02-19 09:30:00,329.49,329.49,326.62,326.62,217043.0,307.5748,307.5748,304.8956,304.8956,217043.0
2021-02-19 09:40:00,326.62,327.26,325.65,325.68,56539.0,304.8956,305.4931,303.9902,304.0182,56539.0
2021-02-19 09:50:00,325.69,327.42,325.4,327.19,28291.0,304.0275,305.6424,303.7568,305.4277,28291.0
2021-02-19 10:00:00,327.27,327.93,327.07,327.83,29352.0,305.5024,306.1185,305.3157,306.0252,29352.0
2021-02-19 10:10:00,327.81,327.84,327.27,327.4,37656.0,306.0065,306.0345,305.5024,305.6238,37656.0
2021-02-19 10:20:00,327.4,327.83,327.3,327.49,34522.0,305.6238,306.0252,305.5304,305.7078,34522.0
2021-02-19 10:30:00,327.51,327.59,327.09,327.29,30325.0,305.7264,305.8011,305.3344,305.5211,30325.0
2021-02-19 10:40:00,327.3,327.56,327.17,327.34,31070.0,305.5304,305.7731,305.4091,305.5678,31070.0
2021-02-19 10:50:00,327.34,327.4,326.9,327.36,30235.0,305.5678,305.6238,305.157,305.5864,30235.0
2021-02-19 11:00:00,327.32,327.59,327.19,327.54,26177.0,305.5491,305.8011,305.4277,305.7545,26177.0
2021-02-19 11:10:00,327.53,327.56,327.32,327.4,24843.0,305.7451,305.7731,305.5491,305.6238,24843.0
2021-02-19 11:20:00,327.4,327.47,326.26,326.58,32220.0,305.6238,305.6891,304.5596,304.8583,32220.0
2021-02-19 11:30:00,326.46,326.46,325.81,326.04,17042.0,304.7463,304.7463,304.1395,304.3542,17042.0
2021-02-19 11:40:00,326.02,326.88,325.91,326.66,12396.0,304.3356,305.1383,304.2329,304.933,12396.0
2021-02-19 11:50:00,326.58,326.74,326.3,326.43,10892.0,304.8583,305.0077,304.5969,304.7183,10892.0
2021-02-19 12:00:00,326.55,326.56,326.03,326.05,15594.0,304.8303,304.8396,304.3449,304.3636,15594.0
2021-02-19 12:10:00,326.05,326.2,325.86,325.87,14794.0,304.3636,304.5036,304.1862,304.1955,14794.0
2021-02-19 12:20:00,325.86,326.5,325.86,326.33,23933.0,304.1862,304.7836,304.1862,304.6249,23933.0
2021-02-19 12:30:00,326.27,326.94,326.26,326.29,41772.0,304.5689,305.1944,304.5596,304.5876,41772.0
2021-02-19 12:40:00,326.25,326.6,325.94,326.33,14135.0,304.5503,304.877,304.2609,304.6249,14135.0
2021-02-19 12:50:00,326.17,326.28,325.94,326.16,19184.0,304.4756,304.5783,304.2609,304.4662,19184.0
2021-02-19 13:00:00,326.06,326.06,325.59,325.61,13868.0,304.3729,304.3729,303.9342,303.9528,13868.0
2021-02-19 13:10:00,325.69,326.15,325.62,326.04,12626.0,304.0275,304.4569,303.9622,304.3542,12626.0
2021-02-19 13:20:00,326.01,326.25,326.0,326.06,10977.0,304.3262,304.5503,304.3169,304.3729,10977.0
2021-02-19 13:30:00,326.09,326.14,325.77,325.89,22631.0,304.4009,304.4476,304.1022,304.2142,22631.0
2021-02-19 13:40:00,325.85,326.26,325.83,325.85,26266.0,304.1769,304.5596,304.1582,304.1769,26266.0
2021-02-19 13:50:00,325.81,325.98,325.64,325.98,10368.0,304.1395,304.2982,303.9808,304.2982,10368.0
2021-02-19 14:00:00,325.98,326.08,325.75,325.94,16498.0,304.2982,304.3916,304.0835,304.2609,16498.0
2021-02-19 14:10:00,326.03,326.16,325.74,325.92,16210.0,304.3449,304.4662,304.0742,304.2422,16210.0
2021-02-19 14:20:00,325.93,325.96,325.52,325.59,26510.0,304.2515,304.2795,303.8688,303.9342,26510.0
2021-02-19 14:30:00,325.59,325.83,325.56,325.67,32109.0,303.9342,304.1582,303.9061,304.0088,32109.0
2021-02-19 14:40:00,325.65,326.04,325.63,325.9,37990.0,303.9902,304.3542,303.9715,304.2235,37990.0
2021-02-19 14:50:00,325.93,325.95,325.6,325.79,20835.0,304.2515,304.2702,303.9435,304.1208,20835.0
2021-02-19 15:00:00,325.83,325.89,325.59,325.7,20923.0,304.1582,304.2142,303.9342,304.0368,20923.0
2021-02-19 15:10:00,325.72,325.97,325.48,325.57,29017.0,304.0555,304.2889,303.8315,303.9155,29017.0
2021-02-19 15:20:00,325.6,325.83,325.36,325.8,27012.0,303.9435,304.1582,303.7194,304.1302,27012.0
2021-02-19 15:30:00,325.8,326.0,325.28,325.79,32367.0,304.1302,304.3169,303.6448,304.1208,32367.0
2021-02-19 15:40:00,325.78,326.05,325.66,325.82,49044.0,304.1115,304.3636,303.9995,304.1489,49044.0
2021-02-19 15:50:00,325.7,325.76,324.11,324.65,172963.0,304.0368,304.0928,302.5526,303.0567,172963.0
2021-02-22 09:30:00,321.5,323.39,320.35,323.03,129064.0,300.1162,301.8805,299.0427,301.5444,129064.0
2021-02-22 09:40:00,323.12,324.43,322.85,323.79,59228.0,301.6284,302.8513,301.3764,302.2539,59228.0
2021-02-22 09:50:00,323.79,323.95,322.8,323.13,31395.0,302.2539,302.4032,301.3297,301.6378,31395.0
2021-02-22 10:00:00,323.36,323.51,322.93,323.31,36713.0,301.8525,301.9925,301.4511,301.8058,36713.0
2021-02-22 10:10:00,323.31,323.87,321.63,321.72,37489.0,301.8058,302.3286,300.2375,300.3216,37489.0
2021-02-22 10:20:00,321.7,322.35,321.52,322.3,40318.0,300.3029,300.9097,300.1349,300.863,40318.0
2021-02-22 10:30:00,322.25,323.66,321.98,323.61,73820.0,300.8163,302.1325,300.5643,302.0858,73820.0
2021-02-22 10:40:00,323.52,324.46,323.22,324.3,37765.0,302.0018,302.8793,301.7218,302.73,37765.0
2021-02-22 10:50:00,324.41,324.87,324.31,324.69,29410.0,302.8326,303.262,302.7393,303.094,29410.0
2021-02-22 11:00:00,324.67,324.8,324.19,324.79,20130.0,303.0753,303.1967,302.6273,303.1874,20130.0
2021-02-22 11:10:00,324.81,324.93,324.29,324.71,26413.0,303.206,303.318,302.7206,303.1127,26413.0
2021-02-22 11:20:00,324.71,324.76,323.92,324.18,14113.0,303.1127,303.1594,302.3752,302.6179,14113.0
2021-02-22 11:30:00,324.23,324.35,323.59,324.09,15178.0,302.6646,302.7766,302.0672,302.5339,15178.0
2021-02-22 11:40:00,324.09,324.43,323.79,324.12,32094.0,302.5339,302.8513,302.2539,302.5619,32094.0
2021-02-22 11:50:00,324.25,324.78,324.02,324.69,21043.0,302.6833,303.178,302.4686,303.094,21043.0
2021-02-22 12:00:00,324.63,325.01,324.24,325.01,40963.0,303.038,303.3927,302.6739,303.3927,40963.0
2021-02-22 12:10:00,325.03,325.45,324.81,325.29,33008.0,303.4114,303.8035,303.206,303.6541,33008.0
2021-02-22 12:20:00,325.23,325.59,324.95,325.2,25901.0,303.5981,303.9342,303.3367,303.5701,25901.0
2021-02-22 12:30:00,325.19,325.43,324.8,325.24,31527.0,303.5608,303.7848,303.1967,303.6074,31527.0
2021-02-22 12:40:00,325.12,325.41,325.07,325.07,18893.0,303.4954,303.7661,303.4487,303.4487,18893.0
2021-02-22 12:50:00,325.06,325.32,324.9,324.99,20462.0,303.4394,303.6821,303.29,303.3741,20462.0
2021-02-22 13:00:00,325.0,325.22,323.72,323.92,42968.0,303.3834,303.5888,302.1885,302.3752,42968.0
2021-02-22 13:10:00,323.91,324.11,323.39,323.61,28727.0,302.3659,302.5526,301.8805,302.0858,28727.0
2021-02-22 13:20:00,323.64,323.91,323.12,323.37,22465.0,302.1139,302.3659,301.6284,301.8618,22465.0
2021-02-22 13:30:00,323.37,324.18,323.36,324.06,20943.0,301.8618,302.6179,301.8525,302.5059,20943.0
2021-02-22 13:40:00,324.27,324.39,324.1,324.22,16515.0,302.7019,302.814,302.5433,302.6553,16515.0
2021-02-22 13:50:00,324.25,325.0,324.11,325.0,27616.0,302.6833,303.3834,302.5526,303.3834,27616.0
2021-02-22 14:00:00,324.99,325.01,324.46,324.74,16566.0,303.3741,303.3927,302.8793,303.1407,16566.0
2021-02-22 14:10:00,324.84,324.92,324.51,324.65,14169.0,303.234,303.3087,302.926,303.0567,14169.0
2021-02-22 14:20:00,324.7,324.95,324.54,324.81,9894.0,303.1033,303.3367,302.954,303.206,9894.0
2021-02-22 14:30:00,324.81,326.08,324.81,326.03,44309.0,303.206,304.3916,303.206,304.3449,44309.0
2021-02-22 14:40:00,326.04,326.97,326.04,326.89,33990.0,304.3542,305.2224,304.3542,305.1477,33990.0
2021-02-22 14:50:00,326.89,327.31,326.69,327.31,46656.0,305.1477,305.5397,304.961,305.5397,46656.0
2021-02-22 15:00:00,327.34,327.56,326.66,326.88,59129.0,305.5678,305.7731,304.933,305.1383,59129.0
2021-02-22 15:10:00,326.98,327.92,326.98,327.75,40472.0,305.2317,306.1092,305.2317,305.9505,40472.0
2021-02-22 15:20:00,327.75,328.78,327.72,328.74,69804.0,305.9505,306.912,305.9225,306.8746,69804.0
2021-02-22 15:30:00,328.74,329.05,328.62,328.98,82714.0,306.8746,307.164,306.7626,307.0987,82714.0
2021-02-22 15:40:00,328.93,329.01,327.69,328.0,62854.0,307.052,307.1267,305.8945,306.1839,62854.0
2021-02-22 15:50:00,327.99,328.14,327.36,327.76,193728.0,306.1745,306.3145,305.5864,305.9598,193728.0
2021-02-23 09:30:00,329.99,330.49,326.64,328.57,210560.0,308.0415,308.5082,304.9143,306.7159,210560.0
2021-02-23 09:40:00,328.59,333.1,328.34,332.19,127483.0,306.7346,310.9446,306.5012,310.0952,127483.0
2021-02-23 09:50:00,332.23,333.29,331.0,332.68,107367.0,310.1325,311.122,308.9843,310.5526,107367.0
2021-02-23 10:00:00,332.4,333.69,330.9,333.69,106281.0,310.2912,311.4954,308.891,311.4954,106281.0
2021-02-23 10:10:00,333.69,333.94,331.62,332.12,65965.0,311.4954,311.7288,309.5631,310.0298,65965.0
2021-02-23 10:20:00,332.22,332.22,329.25,329.62,56039.0,310.1232,310.1232,307.3507,307.6961,56039.0
2021-02-23 10:30:00,329.64,330.23,328.0,328.6,52499.0,307.7148,308.2655,306.1839,306.7439,52499.0
2021-02-23 10:40:00,328.63,329.02,328.13,328.35,50863.0,306.772,307.136,306.3052,306.5106,50863.0
2021-02-23 10:50:00,328.29,328.93,328.08,328.78,38120.0,306.4546,307.052,306.2585,306.912,38120.0
2021-02-23 11:00:00,328.61,329.75,328.36,329.04,46363.0,306.7533,307.8175,306.5199,307.1547,46363.0
2021-02-23 11:10:00,329.01,329.41,328.48,329.35,37221.0,307.1267,307.5001,306.6319,307.4441,37221.0
2021-02-23 11:20:00,329.36,329.79,329.1,329.42,30366.0,307.4534,307.8548,307.2107,307.5094,30366.0
2021-02-23 11:30:00,329.39,329.95,328.76,329.92,43773.0,307.4814,308.0042,306.8933,307.9762,43773.0
2021-02-23 11:40:00,329.86,329.87,328.6,328.94,41515.0,307.9201,307.9295,306.7439,307.0613,41515.0
2021-02-23 11:50:00,328.88,328.98,328.38,328.6,37626.0,307.0053,307.0987,306.5386,306.7439,37626.0
2021-02-23 12:00:00,328.64,328.71,328.01,328.4,44034.0,306.7813,306.8466,306.1932,306.5573,44034.0
2021-02-23 12:10:00,328.39,328.66,327.75,328.18,37680.0,306.5479,306.8,305.9505,306.3519,37680.0
2021-02-23 12:20:00,328.32,328.43,327.81,327.92,37329.0,306.4826,306.5853,306.0065,306.1092,37329.0
2021-02-23 12:30:00,327.88,328.65,327.68,328.65,31503.0,306.0718,306.7906,305.8851,306.7906,31503.0
2021-02-23 12:40:00,328.48,329.91,327.99,328.3,32886.0,306.6319,307.9668,306.1745,306.4639,32886.0
2021-02-23 12:50:00,328.28,328.3,327.27,327.55,19491.0,306.4452,306.4639,305.5024,305.7638,19491.0
2021-02-23 13:00:00,327.6,328.3,327.51,328.13,19433.0,305.8105,306.4639,305.7264,306.3052,19433.0
2021-02-23 13:10:00,328.14,328.28,327.5,327.98,21231.0,306.3145,306.4452,305.7171,306.1652,21231.0
2021-02-23 13:20:00,328.04,328.43,327.8,328.0,28202.0,306.2212,306.5853,305.9972,306.1839,28202.0
2021-02-23 13:30:00,327.98,328.13,327.41,327.64,25165.0,306.1652,306.3052,305.6331,305.8478,25165.0
2021-02-23 13:40:00,327.54,328.13,327.49,327.95,25672.0,305.7545,306.3052,305.7078,306.1372,25672.0
2021-02-23 13:50:00,327.93,329.1,327.75,328.81,111209.0,306.1185,307.2107,305.9505,306.94,111209.0
2021-02-23 14:00:00,328.73,329.42,328.61,329.42,26691.0,306.8653,307.5094,306.7533,307.5094,26691.0
2021-02-23 14:10:00,329.4,330.09,329.13,329.92,35988.0,307.4907,308.1348,307.2387,307.9762,35988.0
2021-02-23 14:20:00,329.97,329.97,329.44,329.7,49036.0,308.0228,308.0228,307.5281,307.7708,49036.0
2021-02-23 14:30:00,329.7,329.83,329.15,329.65,23340.0,307.7708,307.8921,307.2574,307.7241,23340.0
2021-02-23 14:40:00,329.58,330.05,329.27,329.3,33938.0,307.6588,308.0975,307.3694,307.3974,33938.0
2021-02-23 14:50:00,329.28,329.53,328.72,329.25,30910.0,307.3787,307.6121,306.856,307.3507,30910.0
2021-02-23 15:00:00,329.35,329.68,329.17,329.64,46646.0,307.4441,307.7521,307.276,307.7148,46646.0
2021-02-23 15:10:00,329.65,330.91,329.65,330.9,38485.0,307.7241,308.9003,307.7241,308.891,38485.0
2021-02-23 15:20:00,330.9,331.78,330.82,331.17,46430.0,308.891,309.7124,308.8163,309.143,46430.0
2021-02-23 15:30:00,331.22,331.28,330.47,330.88,39513.0,309.1897,309.2457,308.4896,308.8723,39513.0
2021-02-23 15:40:00,330.85,330.95,330.08,330.19,55103.0,308.8443,308.9376,308.1255,308.2282,55103.0
2021-02-23 15:50:00,330.3,330.44,329.46,329.6,156761.0,308.3309,308.4616,307.5467,307.6774,156761.0
2021-02-24 09:30:00,328.49,330.5,328.32,328.89,110091.0,306.6413,308.5176,306.4826,307.0147,110091.0
2021-02-24 09:40:00,328.74,329.23,327.61,327.78,47162.0,306.8746,307.332,305.8198,305.9785,47162.0
2021-02-24 09:50:00,327.82,328.26,326.83,327.41,38175.0,306.0158,306.4266,305.0917,305.6331,38175.0
2021-02-24 10:00:00,327.35,327.84,326.2,326.58,29343.0,305.5771,306.0345,304.5036,304.8583,29343.0
2021-02-24 10:10:00,326.43,327.14,326.04,326.11,51820.0,304.7183,305.3811,304.3542,304.4196,51820.0
2021-02-24 10:20:00,326.11,327.0,326.1,326.88,56821.0,304.4196,305.2504,304.4102,305.1383,56821.0
2021-02-24 10:30:00,326.89,327.95,326.77,327.85,30780.0,305.1477,306.1372,305.0357,306.0438,30780.0
2021-02-24 10:40:00,327.85,328.42,327.84,328.27,26670.0,306.0438,306.5759,306.0345,306.4359,26670.0
2021-02-24 10:50:00,328.27,329.0,328.11,328.92,74653.0,306.4359,307.1173,306.2865,307.0427,74653.0
2021-02-24 11:00:00,328.88,329.41,328.55,328.64,53733.0,307.0053,307.5001,306.6973,306.7813,53733.0
2021-02-24 11:10:00,328.72,329.03,328.13,328.49,29881.0,306.856,307.1453,306.3052,306.6413,29881.0
2021-02-24 11:20:00,328.52,328.94,328.45,328.75,26719.0,306.6693,307.0613,306.6039,306.884,26719.0
2021-02-24 11:30:00,328.61,328.84,328.47,328.75,39181.0,306.7533,306.968,306.6226,306.884,39181.0
2021-02-24 11:40:00,328.75,329.6,328.66,329.4,27281.0,306.884,307.6774,306.8,307.4907,27281.0
2021-02-24 11:50:00,329.35,329.74,329.32,329.61,19563.0,307.4441,307.8081,307.4161,307.6868,19563.0
2021-02-24 12:00:00,329.72,330.05,329.67,329.82,37595.0,307.7895,308.0975,307.7428,307.8828,37595.0
2021-02-24 12:10:00,329.82,329.85,328.77,329.75,22565.0,307.8828,307.9108,306.9026,307.8175,22565.0
2021-02-24 12:20:00,329.81,330.29,329.75,330.19,33279.0,307.8735,308.3215,307.8175,308.2282,33279.0
2021-02-24 12:30:00,330.22,331.25,330.16,331.06,35129.0,308.2562,309.2177,308.2002,309.0403,35129.0
2021-02-24 12:40:00,331.06,331.36,330.53,330.58,28845.0,309.0403,309.3204,308.5456,308.5923,28845.0
2021-02-24 12:50:00,330.58,330.72,330.31,330.46,25378.0,308.5923,308.7229,308.3402,308.4802,25378.0
2021-02-24 13:00:00,330.5,330.93,330.25,330.37,54791.0,308.5176,308.919,308.2842,308.3962,54791.0
2021-02-24 13:10:00,330.42,330.6,330.01,330.55,20786.0,308.4429,308.6109,308.0602,308.5642,20786.0
2021-02-24 13:20:00,330.56,330.69,330.39,330.5,45609.0,308.5736,308.6949,308.4149,308.5176,45609.0
2021-02-24 13:30:00,330.58,332.2,330.51,331.85,47393.0,308.5923,310.1045,308.5269,309.7778,47393.0
2021-02-24 13:40:00,331.83,332.33,331.66,332.27,30191.0,309.7591,310.2259,309.6004,310.1698,30191.0
2021-02-24 13:50:00,332.21,333.59,332.18,333.25,47673.0,310.1138,311.402,310.0858,311.0847,47673.0
2021-02-24 14:00:00,333.38,333.6,332.38,332.51,37608.0,311.206,311.4114,310.2725,310.3939,37608.0
2021-02-24 14:10:00,332.6,332.62,332.11,332.41,23297.0,310.4779,310.4966,310.0205,310.3005,23297.0
2021-02-24 14:20:00,332.36,332.4,331.84,332.0,27031.0,310.2539,310.2912,309.7684,309.9178,27031.0
2021-02-24 14:30:00,332.05,332.15,331.81,331.97,16841.0,309.9645,310.0578,309.7404,309.8898,16841.0
2021-02-24 14:40:00,331.88,332.06,331.68,331.74,24313.0,309.8058,309.9738,309.6191,309.6751,24313.0
2021-02-24 14:50:00,331.79,332.05,331.5,331.67,24912.0,309.7218,309.9645,309.4511,309.6098,24912.0
2021-02-24 15:00:00,331.7,332.16,331.53,332.09,37333.0,309.6378,310.0672,309.4791,310.0018,37333.0
2021-02-24 15:10:00,332.07,332.29,331.49,331.49,33070.0,309.9831,310.1885,309.4417,309.4417,33070.0
2021-02-24 15:20:00,331.54,332.27,331.49,332.01,39674.0,309.4884,310.1698,309.4417,309.9271,39674.0
2021-02-24 15:30:00,331.94,332.29,331.82,332.23,35102.0,309.8618,310.1885,309.7498,310.1325,35102.0
2021-02-24 15:40:00,332.2,332.69,331.82,332.53,46669.0,310.1045,310.5619,309.7498,310.4126,46669.0
2021-02-24 15:50:00,332.62,332.86,331.88,332.01,136038.0,310.4966,310.7206,309.8058,309.9271,136038.0
2021-02-25 09:30:00,331.0,333.33,331.0,332.46,79395.0,308.9843,311.1593,308.9843,310.3472,79395.0
2021-02-25 09:40:00,332.21,333.16,332.0,333.09,25231.0,310.1138,311.0006,309.9178,310.9353,25231.0
2021-02-25 09:50:00,333.13,333.6,330.21,330.71,28859.0,310.9726,311.4114,308.2469,308.7136,28859.0
2021-02-25 10:00:00,330.88,332.6,330.65,332.41,39954.0,308.8723,310.4779,308.6576,310.3005,39954.0
2021-02-25 10:10:00,332.47,332.58,331.38,332.25,30694.0,310.3565,310.4592,309.339,310.1512,30694.0
2021-02-25 10:20:00,332.37,332.6,331.5,331.99,28927.0,310.2632,310.4779,309.4511,309.9085,28927.0
2021-02-25 10:30:00,332.02,332.7,331.62,332.62,47060.0,309.9365,310.5712,309.5631,310.4966,47060.0
2021-02-25 10:40:00,332.55,333.53,331.71,332.1,56571.0,310.4312,311.346,309.6471,310.0112,56571.0
2021-02-25 10:50:00,332.0,332.6,331.7,332.04,43204.0,309.9178,310.4779,309.6378,309.9551,43204.0
2021-02-25 11:00:00,331.91,333.22,331.7,332.95,42510.0,309.8338,311.0567,309.6378,310.8046,42510.0
2021-02-25 11:10:00,332.99,333.08,332.04,332.56,17418.0,310.842,310.926,309.9551,310.4406,17418.0
2021-02-25 11:20:00,332.73,332.9,331.55,331.75,24043.0,310.5993,310.7579,309.4977,309.6844,24043.0
2021-02-25 11:30:00,331.63,331.87,331.25,331.82,26518.0,309.5724,309.7965,309.2177,309.7498,26518.0
2021-02-25 11:40:00,331.75,331.96,330.8,331.4,35783.0,309.6844,309.8805,308.7976,309.3577,35783.0
2021-02-25 11:50:00,331.35,331.5,330.45,330.69,43656.0,309.311,309.4511,308.4709,308.6949,43656.0
2021-02-25 12:00:00,330.67,330.9,330.01,330.83,30490.0,308.6763,308.891,308.0602,308.8256,30490.0
2021-02-25 12:10:00,330.9,331.29,330.19,330.63,34162.0,308.891,309.255,308.2282,308.6389,34162.0
2021-02-25 12:20:00,330.56,331.41,329.98,330.44,47185.0,308.5736,309.367,308.0322,308.4616,47185.0
2021-02-25 12:30:00,330.49,330.92,330.11,330.88,50078.0,308.5082,308.9096,308.1535,308.8723,50078.0
2021-02-25 12:40:00,330.84,331.31,330.34,331.06,26617.0,308.835,309.2737,308.3682,309.0403,26617.0
2021-02-25 12:50:00,331.05,331.06,329.91,330.01,38014.0,309.031,309.0403,307.9668,308.0602,38014.0
2021-02-25 13:00:00,330.04,330.19,329.08,329.66,30402.0,308.0882,308.2282,307.192,307.7334,30402.0
2021-02-25 13:10:00,329.64,329.77,328.62,329.35,17459.0,307.7148,307.8361,306.7626,307.4441,17459.0
2021-02-25 13:20:00,329.44,329.85,328.24,328.56,29397.0,307.5281,307.9108,306.4079,306.7066,29397.0
2021-02-25 13:30:00,328.52,328.81,327.91,328.63,20463.0,306.6693,306.94,306.0998,306.772,20463.0
2021-02-25 13:40:00,328.42,329.03,328.4,328.83,13181.0,306.5759,307.1453,306.5573,306.9586,13181.0
2021-02-25 13:50:00,328.71,329.01,328.52,328.81,17489.0,306.8466,307.1267,306.6693,306.94,17489.0
2021-02-25 14:00:00,328.69,329.23,328.65,329.04,15377.0,306.828,307.332,306.7906,307.1547,15377.0
2021-02-25 14:10:00,329.19,329.35,328.69,329.03,22448.0,307.2947,307.4441,306.828,307.1453,22448.0
2021-02-25 14:20:00,328.93,329.79,328.85,329.5,32733.0,307.052,307.8548,306.9773,307.5841,32733.0
2021-02-25 14:30:00,329.42,329.9,329.2,329.46,31985.0,307.5094,307.9575,307.304,307.5467,31985.0
2021-02-25 14:40:00,329.41,329.69,328.42,328.57,23666.0,307.5001,307.7614,306.5759,306.7159,23666.0
2021-02-25 14:50:00,328.64,329.0,328.04,328.45,16588.0,306.7813,307.1173,306.2212,306.6039,16588.0
2021-02-25 15:00:00,328.49,328.91,327.96,328.1,21725.0,306.6413,307.0333,306.1465,306.2772,21725.0
2021-02-25 15:10:00,328.13,328.55,327.35,327.86,32504.0,306.3052,306.6973,305.5771,306.0532,32504.0
2021-02-25 15:20:00,327.91,328.28,327.69,328.0,38760.0,306.0998,306.4452,305.8945,306.1839,38760.0
2021-02-25 15:30:00,328.05,328.25,327.52,327.99,50090.0,306.2305,306.4172,305.7358,306.1745,50090.0
2021-02-25 15:40:00,328.08,329.25,327.7,328.99,63853.0,306.2585,307.3507,305.9038,307.108,63853.0
2021-02-25 15:50:00,328.99,329.54,328.79,329.1,108342.0,307.108,307.6214,306.9213,307.2107,108342.0
2021-02-26 09:30:00,330.55,332.96,329.85,331.97,165291.0,308.5642,310.814,307.9108,309.8898,165291.0
2021-02-26 09:40:00,331.83,334.24,331.27,334.23,95034.0,309.7591,312.0088,309.2364,311.9995,95034.0
2021-02-26 09:50:00,334.15,334.47,332.57,332.81,52753.0,311.9248,312.2235,310.4499,310.6739,52753.0
2021-02-26 10:00:00,333.05,333.96,332.8,333.56,60910.0,310.898,311.7474,310.6646,311.374,60910.0
2021-02-26 10:10:00,333.71,336.69,333.46,334.76,116383.0,311.5141,314.2959,311.2807,312.4942,116383.0
2021-02-26 10:20:00,334.78,335.09,332.69,332.69,93309.0,312.5129,312.8023,310.5619,310.5619,93309.0
2021-02-26 10:30:00,333.0,334.62,332.87,334.56,69402.0,310.8513,312.3635,310.7299,312.3075,69402.0
2021-02-26 10:40:00,334.21,335.58,333.77,335.55,55501.0,311.9808,313.2597,311.5701,313.2317,55501.0
2021-02-26 10:50:00,335.51,337.68,335.33,337.56,95334.0,313.1943,315.22,313.0263,315.108,95334.0
2021-02-26 11:00:00,337.7,337.91,335.6,335.62,71741.0,315.2387,315.4347,313.2784,313.297,71741.0
2021-02-26 11:10:00,335.69,335.73,334.03,334.29,54466.0,313.3624,313.3997,311.8128,312.0555,54466.0
2021-02-26 11:20:00,334.4,334.4,332.4,332.63,44185.0,312.1582,312.1582,310.2912,310.5059,44185.0
2021-02-26 11:30:00,332.56,335.02,332.56,335.0,37850.0,310.4406,312.7369,310.4406,312.7183,37850.0
2021-02-26 11:40:00,334.92,335.23,334.68,334.89,25010.0,312.6436,312.933,312.4196,312.6156,25010.0
2021-02-26 11:50:00,334.91,335.56,333.93,334.37,31122.0,312.6343,313.241,311.7194,312.1302,31122.0
2021-02-26 12:00:00,334.41,334.5,333.0,333.53,29206.0,312.1675,312.2515,310.8513,311.346,29206.0
2021-02-26 12:10:00,333.67,335.28,333.63,335.24,23888.0,311.4767,312.9796,311.4394,312.9423,23888.0
2021-02-26 12:20:00,335.13,335.37,334.68,335.23,28641.0,312.8396,313.0637,312.4196,312.933,28641.0
2021-02-26 12:30:00,335.33,335.46,334.29,334.37,30146.0,313.0263,313.1477,312.0555,312.1302,30146.0
2021-02-26 12:40:00,334.43,334.61,334.16,334.4,21456.0,312.1862,312.3542,311.9341,312.1582,21456.0
2021-02-26 12:50:00,334.3,334.76,334.09,334.4,25519.0,312.0648,312.4942,311.8688,312.1582,25519.0
2021-02-26 13:00:00,334.4,334.67,333.74,334.43,51984.0,312.1582,312.4102,311.5421,312.1862,51984.0
2021-02-26 13:10:00,334.37,335.1,334.27,334.82,51162.0,312.1302,312.8116,312.0368,312.5502,51162.0
2021-02-26 13:20:00,334.82,335.25,334.24,335.07,38218.0,312.5502,312.9516,312.0088,312.7836,38218.0
2021-02-26 13:30:00,335.14,335.45,334.76,335.09,48086.0,312.849,313.1383,312.4942,312.8023,48086.0
2021-02-26 13:40:00,335.12,335.5,332.69,332.88,50484.0,312.8303,313.185,310.5619,310.7393,50484.0
2021-02-26 13:50:00,332.91,333.32,332.18,332.95,51750.0,310.7673,311.15,310.0858,310.8046,51750.0
2021-02-26 14:00:00,332.88,333.65,332.7,333.0,50283.0,310.7393,311.4581,310.5712,310.8513,50283.0
2021-02-26 14:10:00,332.92,333.54,332.39,332.39,48491.0,310.7766,311.3554,310.2819,310.2819,48491.0
2021-02-26 14:20:00,332.41,333.41,331.94,333.04,66400.0,310.3005,311.234,309.8618,310.8886,66400.0
2021-02-26 14:30:00,332.98,334.24,332.93,333.77,51594.0,310.8326,312.0088,310.7859,311.5701,51594.0
2021-02-26 14:40:00,333.72,334.49,333.6,334.28,38009.0,311.5234,312.2422,311.4114,312.0462,38009.0
2021-02-26 14:50:00,334.18,334.59,333.74,334.23,52233.0,311.9528,312.3355,311.5421,311.9995,52233.0
2021-02-26 15:00:00,334.31,335.24,334.25,335.14,58270.0,312.0742,312.9423,312.0182,312.849,58270.0
2021-02-26 15:10:00,335.09,335.38,334.73,334.83,49642.0,312.8023,313.073,312.4662,312.5596,49642.0
2021-02-26 15:20:00,334.86,334.93,333.57,333.57,44591.0,312.5876,312.6529,311.3834,311.3834,44591.0
2021-02-26 15:30:00,333.57,333.64,332.22,333.12,94077.0,311.3834,311.4487,310.1232,310.9633,94077.0
2021-02-26 15:40:00,333.06,335.52,332.78,335.21,75426.0,310.9073,313.2037,310.6459,312.9143,75426.0
2021-02-26 15:50:00,335.06,335.26,331.48,331.75,491386.0,312.7743,312.961,309.4324,309.6844,491386.0
2021-03-01 09:30:00,334.36,338.64,333.85,334.25,175975.0,312.1208,316.1162,311.6448,312.0182,175975.0
2021-03-01 09:40:00,334.04,335.87,333.68,335.81,62454.0,311.8221,313.5304,311.4861,313.4744,62454.0
2021-03-01 09:50:00,335.69,336.36,335.01,336.36,62384.0,313.3624,313.9878,312.7276,313.9878,62384.0
2021-03-01 10:00:00,336.33,337.32,335.95,337.03,81657.0,313.9598,314.884,313.6051,314.6132,81657.0
2021-03-01 10:10:00,337.01,338.12,336.81,338.12,75392.0,314.5946,315.6307,314.4079,315.6307,75392.0
2021-03-01 10:20:00,338.04,338.36,337.48,337.93,59011.0,315.5561,315.8548,315.0333,315.4534,59011.0
2021-03-01 10:30:00,337.99,338.26,337.86,338.07,74868.0,315.5094,315.7614,315.388,315.5841,74868.0
2021-03-01 10:40:00,338.07,338.14,336.75,336.99,56739.0,315.5841,315.6494,314.3519,314.5759,56739.0
2021-03-01 10:50:00,337.12,338.17,337.07,337.55,53708.0,314.6973,315.6774,314.6506,315.0987,53708.0
2021-03-01 11:00:00,337.53,337.75,337.13,337.55,54045.0,315.08,315.2854,314.7066,315.0987,54045.0
2021-03-01 11:10:00,337.5,337.62,337.12,337.44,37319.0,315.052,315.164,314.6973,314.996,37319.0
2021-03-01 11:20:00,337.41,338.14,337.25,337.68,27490.0,314.968,315.6494,314.8186,315.22,27490.0
2021-03-01 11:30:00,337.72,337.98,337.0,337.19,30218.0,315.2574,315.5001,314.5852,314.7626,30218.0
2021-03-01 11:40:00,337.19,337.7,337.12,337.16,34857.0,314.7626,315.2387,314.6973,314.7346,34857.0
2021-03-01 11:50:00,337.13,337.4,336.81,337.3,28720.0,314.7066,314.9586,314.4079,314.8653,28720.0
2021-03-01 12:00:00,337.39,338.0,337.26,337.78,21128.0,314.9493,315.5187,314.8279,315.3134,21128.0
2021-03-01 12:10:00,337.74,338.19,337.39,337.56,32454.0,315.276,315.6961,314.9493,315.108,32454.0
2021-03-01 12:20:00,337.56,338.37,337.41,337.99,30476.0,315.108,315.8641,314.968,315.5094,30476.0
2021-03-01 12:30:00,337.99,337.99,337.08,337.22,29456.0,315.5094,315.5094,314.6599,314.7906,29456.0
2021-03-01 12:40:00,337.35,337.35,336.86,337.0,24809.0,314.912,314.912,314.4546,314.5852,24809.0
2021-03-01 12:50:00,337.07,337.07,336.21,336.49,28459.0,314.6506,314.6506,313.8478,314.1092,28459.0
2021-03-01 13:00:00,336.48,337.07,336.06,336.85,23301.0,314.0998,314.6506,313.7078,314.4452,23301.0
2021-03-01 13:10:00,337.0,337.05,336.14,336.14,36014.0,314.5852,314.6319,313.7824,313.7824,36014.0
2021-03-01 13:20:00,336.14,336.94,336.14,336.86,20874.0,313.7824,314.5292,313.7824,314.4546,20874.0
2021-03-01 13:30:00,336.93,337.33,336.89,337.29,15913.0,314.5199,314.8933,314.4826,314.856,15913.0
2021-03-01 13:40:00,337.34,337.49,336.76,336.93,33575.0,314.9026,315.0427,314.3612,314.5199,33575.0
2021-03-01 13:50:00,336.99,337.7,336.87,337.69,29752.0,314.5759,315.2387,314.4639,315.2293,29752.0
2021-03-01 14:00:00,337.71,338.2,337.38,337.98,41287.0,315.248,315.7054,314.94,315.5001,41287.0
2021-03-01 14:10:00,337.9,338.44,337.72,338.12,34926.0,315.4254,315.9295,315.2574,315.6307,34926.0
2021-03-01 14:20:00,338.15,338.25,337.75,337.9,23296.0,315.6588,315.7521,315.2854,315.4254,23296.0
2021-03-01 14:30:00,337.9,338.07,337.64,337.83,35667.0,315.4254,315.5841,315.1827,315.36,35667.0
2021-03-01 14:40:00,337.94,338.89,337.87,338.73,44850.0,315.4627,316.3495,315.3974,316.2002,44850.0
2021-03-01 14:50:00,338.71,338.91,338.19,338.19,44360.0,316.1815,316.3682,315.6961,315.6961,44360.0
2021-03-01 15:00:00,338.29,338.4,337.39,337.67,90447.0,315.7894,315.8921,314.9493,315.2107,90447.0
2021-03-01 15:10:00,337.67,337.67,336.87,336.88,67676.0,315.2107,315.2107,314.4639,314.4732,67676.0
2021-03-01 15:20:00,336.95,337.39,336.33,336.41,60583.0,314.5386,314.9493,313.9598,314.0345,60583.0
2021-03-01 15:30:00,336.37,336.89,335.51,335.56,81499.0,313.9971,314.4826,313.1943,313.241,81499.0
2021-03-01 15:40:00,335.53,335.76,334.7,334.7,66492.0,313.213,313.4277,312.4382,312.4382,66492.0
2021-03-01 15:50:00,334.68,335.06,334.17,334.59,195223.0,312.4196,312.7743,311.9435,312.3355,195223.0
2021-03-02 09:30:00,335.0,336.69,335.0,336.01,87629.0,312.7183,314.2959,312.7183,313.6611,87629.0
2021-03-02 09:40:00,335.91,337.09,334.83,334.96,31914.0,313.5677,314.6693,312.5596,312.6809,31914.0
2021-03-02 09:50:00,334.88,337.51,334.09,336.82,51628.0,312.6062,315.0613,311.8688,314.4172,51628.0
2021-03-02 10:00:00,336.75,337.0,335.59,335.82,51926.0,314.3519,314.5852,313.269,313.4837,51926.0
2021-03-02 10:10:00,335.78,336.07,334.68,335.14,50320.0,313.4464,313.7171,312.4196,312.849,50320.0
2021-03-02 10:20:00,334.98,335.9,334.6,334.84,37923.0,312.6996,313.5584,312.3449,312.5689,37923.0
2021-03-02 10:30:00,334.87,335.32,334.14,334.14,22242.0,312.5969,313.017,311.9155,311.9155,22242.0
2021-03-02 10:40:00,334.09,334.93,333.89,334.93,34396.0,311.8688,312.6529,311.6821,312.6529,34396.0
2021-03-02 10:50:00,334.93,336.2,334.86,335.95,42922.0,312.6529,313.8385,312.5876,313.6051,42922.0
2021-03-02 11:00:00,335.89,336.05,335.31,335.96,24052.0,313.5491,313.6984,313.0076,313.6144,24052.0
2021-03-02 11:10:00,336.08,336.31,335.47,335.77,18970.0,313.7264,313.9411,313.157,313.4371,18970.0
2021-03-02 11:20:00,335.83,336.61,335.39,336.61,27317.0,313.4931,314.2212,313.0823,314.2212,27317.0
2021-03-02 11:30:00,336.57,336.57,335.41,335.66,16037.0,314.1838,314.1838,313.101,313.3344,16037.0
2021-03-02 11:40:00,335.63,336.17,335.28,336.1,18565.0,313.3064,313.8104,312.9796,313.7451,18565.0
2021-03-02 11:50:00,336.01,336.88,335.94,336.23,33313.0,313.6611,314.4732,313.5957,313.8665,33313.0
2021-03-02 12:00:00,336.2,337.37,335.95,337.32,19297.0,313.8385,314.9306,313.6051,314.884,19297.0
2021-03-02 12:10:00,337.27,337.35,336.77,336.85,23508.0,314.8373,314.912,314.3705,314.4452,23508.0
2021-03-02 12:20:00,336.89,337.13,336.55,336.61,19499.0,314.4826,314.7066,314.1652,314.2212,19499.0
2021-03-02 12:30:00,336.61,337.56,336.5,337.31,19688.0,314.2212,315.108,314.1185,314.8746,19688.0
2021-03-02 12:40:00,337.34,337.5,337.0,337.41,12101.0,314.9026,315.052,314.5852,314.968,12101.0
2021-03-02 12:50:00,337.31,337.49,337.08,337.15,8649.0,314.8746,315.0427,314.6599,314.7253,8649.0
2021-03-02 13:00:00,337.15,337.3,337.01,337.19,12947.0,314.7253,314.8653,314.5946,314.7626,12947.0
2021-03-02 13:10:00,337.21,337.67,337.01,337.34,24085.0,314.7813,315.2107,314.5946,314.9026,24085.0
2021-03-02 13:20:00,337.26,337.41,336.9,337.28,29581.0,314.8279,314.968,314.4919,314.8466,29581.0
2021-03-02 13:30:00,337.24,337.4,336.76,336.97,24819.0,314.8093,314.9586,314.3612,314.5572,24819.0
2021-03-02 13:40:00,336.93,337.03,336.33,336.66,24789.0,314.5199,314.6132,313.9598,314.2679,24789.0
2021-03-02 13:50:00,336.64,337.08,336.59,336.83,17768.0,314.2492,314.6599,314.2025,314.4265,17768.0
2021-03-02 14:00:00,336.89,336.99,335.93,336.33,30646.0,314.4826,314.5759,313.5864,313.9598,30646.0
2021-03-02 14:10:00,336.32,336.4,336.09,336.1,54339.0,313.9505,314.0251,313.7358,313.7451,54339.0
2021-03-02 14:20:00,336.1,336.23,335.6,336.02,40460.0,313.7451,313.8665,313.2784,313.6704,40460.0
2021-03-02 14:30:00,336.09,336.23,335.4,335.41,45874.0,313.7358,313.8665,313.0917,313.101,45874.0
2021-03-02 14:40:00,335.42,335.9,335.42,335.85,26541.0,313.1103,313.5584,313.1103,313.5117,26541.0
2021-03-02 14:50:00,335.84,336.11,335.77,335.94,19410.0,313.5024,313.7544,313.4371,313.5957,19410.0
2021-03-02 15:00:00,335.95,336.06,335.61,335.91,48785.0,313.6051,313.7078,313.2877,313.5677,48785.0
2021-03-02 15:10:00,335.96,335.97,334.87,334.95,67996.0,313.6144,313.6237,312.5969,312.6716,67996.0
2021-03-02 15:20:00,334.95,335.34,334.87,334.87,27132.0,312.6716,313.0357,312.5969,312.5969,27132.0
2021-03-02 15:30:00,334.85,335.75,334.85,335.66,34650.0,312.5782,313.4184,312.5782,313.3344,34650.0
2021-03-02 15:40:00,335.67,336.38,335.58,336.32,53131.0,313.3437,314.0065,313.2597,313.9505,53131.0
2021-03-02 15:50:00,336.36,336.36,334.52,334.82,178732.0,313.9878,313.9878,312.2702,312.5502,178732.0
2021-03-03 09:30:00,333.32,336.41,333.08,335.44,111125.0,311.15,314.0345,310.926,313.129,111125.0
2021-03-03 09:40:00,335.51,336.18,334.42,336.18,80885.0,313.1943,313.8198,312.1768,313.8198,80885.0
2021-03-03 09:50:00,336.2,336.2,333.26,334.07,63064.0,313.8385,313.8385,311.094,311.8501,63064.0
2021-03-03 10:00:00,334.19,335.0,332.81,334.83,69164.0,311.9621,312.7183,310.6739,312.5596,69164.0
2021-03-03 10:10:00,334.9,334.99,333.62,334.48,46396.0,312.6249,312.7089,311.4301,312.2329,46396.0
2021-03-03 10:20:00,334.44,335.31,333.85,335.13,38838.0,312.1955,313.0076,311.6448,312.8396,38838.0
2021-03-03 10:30:00,335.1,335.71,334.38,334.55,42285.0,312.8116,313.381,312.1395,312.2982,42285.0
2021-03-03 10:40:00,334.46,334.46,332.9,333.55,43472.0,312.2142,312.2142,310.7579,311.3647,43472.0
2021-03-03 10:50:00,333.51,334.8,333.12,334.74,33149.0,311.3274,312.5316,310.9633,312.4756,33149.0
2021-03-03 11:00:00,334.68,335.56,334.55,335.12,57383.0,312.4196,313.241,312.2982,312.8303,57383.0
2021-03-03 11:10:00,334.99,335.24,334.61,335.05,53121.0,312.7089,312.9423,312.3542,312.7649,53121.0
2021-03-03 11:20:00,335.02,336.47,335.02,335.99,53464.0,312.7369,314.0905,312.7369,313.6424,53464.0
2021-03-03 11:30:00,335.92,336.83,335.92,336.55,26046.0,313.5771,314.4265,313.5771,314.1652,26046.0
2021-03-03 11:40:00,336.69,336.77,336.36,336.55,27692.0,314.2959,314.3705,313.9878,314.1652,27692.0
2021-03-03 11:50:00,336.51,336.97,336.29,336.64,33109.0,314.1278,314.5572,313.9225,314.2492,33109.0
2021-03-03 12:00:00,336.5,337.14,336.44,337.14,44060.0,314.1185,314.7159,314.0625,314.7159,44060.0
2021-03-03 12:10:00,337.05,337.36,336.74,336.93,38133.0,314.6319,314.9213,314.3425,314.5199,38133.0
2021-03-03 12:20:00,336.85,337.33,336.75,337.0,67802.0,314.4452,314.8933,314.3519,314.5852,67802.0
2021-03-03 12:30:00,336.98,337.09,336.39,336.91,37212.0,314.5666,314.6693,314.0158,314.5012,37212.0
2021-03-03 12:40:00,336.84,336.84,335.93,336.58,26445.0,314.4359,314.4359,313.5864,314.1932,26445.0
2021-03-03 12:50:00,336.48,336.94,336.35,336.77,46462.0,314.0998,314.5292,313.9785,314.3705,46462.0
2021-03-03 13:00:00,336.65,336.84,336.57,336.75,13550.0,314.2585,314.4359,314.1838,314.3519,13550.0
2021-03-03 13:10:00,336.8,337.71,336.71,337.71,19366.0,314.3985,315.248,314.3145,315.248,19366.0
2021-03-03 13:20:00,337.91,338.08,337.64,338.01,26719.0,315.4347,315.5934,315.1827,315.5281,26719.0
2021-03-03 13:30:00,337.94,338.13,337.19,337.94,20281.0,315.4627,315.6401,314.7626,315.4627,20281.0
2021-03-03 13:40:00,337.97,338.16,337.65,337.65,20046.0,315.4907,315.6681,315.192,315.192,20046.0
2021-03-03 13:50:00,337.66,337.99,337.01,337.26,21074.0,315.2013,315.5094,314.5946,314.8279,21074.0
2021-03-03 14:00:00,337.25,337.71,337.12,337.57,20889.0,314.8186,315.248,314.6973,315.1173,20889.0
2021-03-03 14:10:00,337.67,337.74,336.96,337.1,19985.0,315.2107,315.276,314.5479,314.6786,19985.0
2021-03-03 14:20:00,337.11,337.61,336.9,337.59,22911.0,314.6879,315.1547,314.4919,315.136,22911.0
2021-03-03 14:30:00,337.52,337.55,335.96,335.96,55665.0,315.0707,315.0987,313.6144,313.6144,55665.0
2021-03-03 14:40:00,335.98,336.34,335.34,335.47,39088.0,313.6331,313.9691,313.0357,313.157,39088.0
2021-03-03 14:50:00,335.59,336.66,335.31,336.16,64140.0,313.269,314.2679,313.0076,313.8011,64140.0
2021-03-03 15:00:00,336.07,336.15,335.21,335.43,36150.0,313.7171,313.7918,312.9143,313.1197,36150.0
2021-03-03 15:10:00,335.52,335.89,335.08,335.21,32387.0,313.2037,313.5491,312.7929,312.9143,32387.0
2021-03-03 15:20:00,335.25,335.49,334.68,334.73,44756.0,312.9516,313.1757,312.4196,312.4662,44756.0
2021-03-03 15:30:00,334.66,334.94,334.16,334.64,41644.0,312.4009,312.6623,311.9341,312.3822,41644.0
2021-03-03 15:40:00,334.61,335.31,334.58,334.68,39631.0,312.3542,313.0076,312.3262,312.4196,39631.0
2021-03-03 15:50:00,334.59,334.6,332.78,332.8,180341.0,312.3355,312.3449,310.6459,310.6646,180341.0
2021-03-04 09:30:00,334.17,338.68,333.51,338.68,154944.0,311.9435,316.1535,311.3274,316.1535,154944.0
2021-03-04 09:40:00,338.75,338.83,337.04,337.32,90885.0,316.2188,316.2935,314.6226,314.884,90885.0
2021-03-04 09:50:00,337.35,340.38,337.19,340.37,98857.0,314.912,317.7404,314.7626,317.7311,98857.0
2021-03-04 10:00:00,340.25,340.82,338.84,340.02,120299.0,317.6191,318.1512,316.3029,317.4044,120299.0
2021-03-04 10:10:00,340.05,340.53,339.33,340.08,117915.0,317.4324,317.8805,316.7603,317.4604,117915.0
2021-03-04 10:20:00,340.14,340.16,337.48,337.69,65547.0,317.5164,317.5351,315.0333,315.2293,65547.0
2021-03-04 10:30:00,337.56,338.66,337.18,338.54,75868.0,315.108,316.1348,314.7533,316.0228,75868.0
2021-03-04 10:40:00,338.44,338.84,337.22,337.95,87028.0,315.9295,316.3029,314.7906,315.4721,87028.0
2021-03-04 10:50:00,337.97,338.16,337.21,337.86,65112.0,315.4907,315.6681,314.7813,315.388,65112.0
2021-03-04 11:00:00,337.75,338.65,337.51,338.5,54720.0,315.2854,316.1255,315.0613,315.9855,54720.0
2021-03-04 11:10:00,338.5,338.74,338.22,338.5,97324.0,315.9855,316.2095,315.7241,315.9855,97324.0
2021-03-04 11:20:00,338.39,340.55,338.33,340.46,90386.0,315.8828,317.8991,315.8268,317.8151,90386.0
2021-03-04 11:30:00,340.48,340.84,339.92,340.07,50629.0,317.8338,318.1698,317.311,317.451,50629.0
2021-03-04 11:40:00,340.07,340.21,339.72,339.86,32607.0,317.451,317.5817,317.1243,317.255,32607.0
2021-03-04 11:50:00,339.71,340.5,339.59,340.32,51016.0,317.115,317.8524,317.003,317.6844,51016.0
2021-03-04 12:00:00,340.31,340.74,340.1,340.2,56392.0,317.6751,318.0765,317.4791,317.5724,56392.0
2021-03-04 12:10:00,340.2,340.25,339.1,339.48,43230.0,317.5724,317.6191,316.5456,316.9003,43230.0
2021-03-04 12:20:00,339.54,339.75,337.2,337.73,38099.0,316.9563,317.1523,314.7719,315.2667,38099.0
2021-03-04 12:30:00,337.87,338.25,337.2,338.25,57156.0,315.3974,315.7521,314.7719,315.7521,57156.0
2021-03-04 12:40:00,338.16,338.81,337.88,338.37,76595.0,315.6681,316.2749,315.4067,315.8641,76595.0
2021-03-04 12:50:00,338.37,338.51,335.71,335.83,51734.0,315.8641,315.9948,313.381,313.4931,51734.0
2021-03-04 13:00:00,335.59,336.76,335.5,336.23,40173.0,313.269,314.3612,313.185,313.8665,40173.0
2021-03-04 13:10:00,336.12,336.62,335.49,336.46,33162.0,313.7638,314.2305,313.1757,314.0812,33162.0
2021-03-04 13:20:00,336.46,336.63,335.58,336.61,50497.0,314.0812,314.2399,313.2597,314.2212,50497.0
2021-03-04 13:30:00,336.66,336.76,335.4,335.71,48050.0,314.2679,314.3612,313.0917,313.381,48050.0
2021-03-04 13:40:00,335.48,335.77,334.78,335.22,42499.0,313.1663,313.4371,312.5129,312.9236,42499.0
2021-03-04 13:50:00,335.34,335.34,333.73,333.88,38383.0,313.0357,313.0357,311.5327,311.6728,38383.0
2021-03-04 14:00:00,333.93,335.17,333.72,335.11,39760.0,311.7194,312.877,311.5234,312.821,39760.0
2021-03-04 14:10:00,334.97,335.15,334.16,334.61,53477.0,312.6903,312.8583,311.9341,312.3542,53477.0
2021-03-04 14:20:00,334.8,335.62,334.63,335.37,38582.0,312.5316,313.297,312.3729,313.0637,38582.0
2021-03-04 14:30:00,335.29,335.47,334.65,335.0,53289.0,312.989,313.157,312.3915,312.7183,53289.0
2021-03-04 14:40:00,334.94,336.76,334.83,336.58,85286.0,312.6623,314.3612,312.5596,314.1932,85286.0
2021-03-04 14:50:00,336.64,337.1,335.87,336.86,63368.0,314.2492,314.6786,313.5304,314.4546,63368.0
2021-03-04 15:00:00,336.8,336.91,335.61,335.69,55099.0,314.3985,314.5012,313.2877,313.3624,55099.0
2021-03-04 15:10:00,335.69,335.77,333.6,334.02,63426.0,313.3624,313.4371,311.4114,311.8034,63426.0
2021-03-04 15:20:00,333.94,334.21,333.48,333.83,86312.0,311.7288,311.9808,311.2994,311.6261,86312.0
2021-03-04 15:30:00,333.83,334.79,333.0,333.1,124517.0,311.6261,312.5222,310.8513,310.9446,124517.0
2021-03-04 15:40:00,333.0,333.79,332.67,333.61,125219.0,310.8513,311.5887,310.5432,311.4207,125219.0
2021-03-04 15:50:00,333.55,334.2,332.7,333.84,243870.0,311.3647,311.9715,310.5712,311.6354,243870.0
2021-03-05 09:30:00,335.03,339.0,335.02,337.7,108192.0,312.7463,316.4522,312.7369,315.2387,108192.0
2021-03-05 09:40:00,338.33,338.33,335.51,336.29,59993.0,315.8268,315.8268,313.1943,313.9225,59993.0
2021-03-05 09:50:00,336.12,338.37,335.34,338.25,53452.0,313.7638,315.8641,313.0357,315.7521,53452.0
2021-03-05 10:00:00,338.2,340.36,337.87,340.11,85735.0,315.7054,317.7218,315.3974,317.4884,85735.0
2021-03-05 10:10:00,340.07,340.64,339.14,339.59,83995.0,317.451,317.9831,316.5829,317.003,83995.0
2021-03-05 10:20:00,339.69,340.33,339.06,339.54,70170.0,317.0963,317.6938,316.5082,316.9563,70170.0
2021-03-05 10:30:00,339.4,340.25,338.66,338.84,55733.0,316.8256,317.6191,316.1348,316.3029,55733.0
2021-03-05 10:40:00,338.98,339.95,338.82,339.81,78561.0,316.4335,317.339,316.2842,317.2083,78561.0
2021-03-05 10:50:00,339.81,341.51,339.68,340.36,126763.0,317.2083,318.7953,317.087,317.7218,126763.0
2021-03-05 11:00:00,340.29,341.08,339.77,340.43,93979.0,317.6564,318.3939,317.171,317.7871,93979.0
2021-03-05 11:10:00,340.43,341.58,340.42,341.45,71616.0,317.7871,318.8606,317.7778,318.7393,71616.0
2021-03-05 11:20:00,341.44,342.22,341.01,341.94,111349.0,318.7299,319.458,318.3285,319.1967,111349.0
2021-03-05 11:30:00,342.03,342.88,340.36,340.37,127577.0,319.2807,320.0741,317.7218,317.7311,127577.0
2021-03-05 11:40:00,340.4,341.23,339.43,340.76,102622.0,317.7591,318.5339,316.8536,318.0952,102622.0
2021-03-05 11:50:00,340.77,341.64,340.15,341.37,43727.0,318.1045,318.9166,317.5257,318.6646,43727.0
2021-03-05 12:00:00,341.42,341.5,340.47,340.57,77600.0,318.7113,318.7859,317.8244,317.9178,77600.0
2021-03-05 12:10:00,340.82,341.18,340.28,340.98,34760.0,318.1512,318.4872,317.6471,318.3005,34760.0
2021-03-05 12:20:00,340.86,341.7,340.8,341.52,64348.0,318.1885,318.9726,318.1325,318.8046,64348.0
2021-03-05 12:30:00,341.5,341.75,340.14,340.39,67806.0,318.7859,319.0193,317.5164,317.7498,67806.0
2021-03-05 12:40:00,340.24,341.75,340.03,341.63,32243.0,317.6097,319.0193,317.4137,318.9073,32243.0
2021-03-05 12:50:00,341.55,342.57,341.32,342.55,41667.0,318.8326,319.7848,318.6179,319.7661,41667.0
2021-03-05 13:00:00,342.65,342.9,341.89,342.48,40420.0,319.8594,320.0928,319.15,319.7008,40420.0
2021-03-05 13:10:00,342.55,342.85,342.2,342.81,51726.0,319.7661,320.0461,319.4394,320.0088,51726.0
2021-03-05 13:20:00,342.81,343.79,342.62,343.44,59051.0,320.0088,320.9236,319.8314,320.5969,59051.0
2021-03-05 13:30:00,343.45,343.92,342.92,343.73,44261.0,320.6062,321.045,320.1115,320.8676,44261.0
2021-03-05 13:40:00,343.71,344.5,343.61,344.5,47545.0,320.8489,321.5864,320.7556,321.5864,47545.0
2021-03-05 13:50:00,344.49,345.0,344.42,344.6,60691.0,321.5771,322.0531,321.5117,321.6797,60691.0
2021-03-05 14:00:00,344.65,344.87,344.01,344.38,47027.0,321.7264,321.9318,321.129,321.4744,47027.0
2021-03-05 14:10:00,344.33,344.87,344.17,344.3,41792.0,321.4277,321.9318,321.2783,321.3997,41792.0
2021-03-05 14:20:00,344.31,345.39,343.88,345.39,46412.0,321.409,322.4172,321.0076,322.4172,46412.0
2021-03-05 14:30:00,345.36,345.98,345.21,345.54,44025.0,322.3892,322.968,322.2492,322.5572,44025.0
2021-03-05 14:40:00,345.64,345.87,345.05,345.87,39828.0,322.6506,322.8653,322.0998,322.8653,39828.0
2021-03-05 14:50:00,345.78,346.63,345.66,346.46,46501.0,322.7813,323.5747,322.6692,323.416,46501.0
2021-03-05 15:00:00,346.42,347.14,346.16,346.16,57281.0,323.3787,324.0508,323.136,323.136,57281.0
2021-03-05 15:10:00,346.24,347.28,346.12,346.33,61296.0,323.2107,324.1815,323.0986,323.2947,61296.0
2021-03-05 15:20:00,346.31,347.0,346.21,346.51,61468.0,323.276,323.9201,323.1827,323.4627,61468.0
2021-03-05 15:30:00,346.73,347.33,346.24,347.3,76403.0,323.6681,324.2282,323.2107,324.2002,76403.0
2021-03-05 15:40:00,347.29,347.34,346.68,346.88,104559.0,324.1908,324.2375,323.6214,323.8081,104559.0
2021-03-05 15:50:00,347.01,348.29,346.73,346.77,323258.0,323.9294,325.1243,323.6681,323.7054,323258.0
2021-03-08 09:30:00,347.01,348.68,345.6,346.57,170711.0,323.9294,325.4884,322.6132,323.5187,170711.0
2021-03-08 09:40:00,346.58,349.0,346.04,348.63,80946.0,323.5281,325.7871,323.024,325.4417,80946.0
2021-03-08 09:50:00,348.43,348.84,346.69,347.35,79614.0,325.255,325.6377,323.6307,324.2468,79614.0
2021-03-08 10:00:00,347.43,347.96,346.84,347.58,45803.0,324.3215,324.8163,323.7708,324.4615,45803.0
2021-03-08 10:10:00,347.58,349.84,347.31,349.56,66682.0,324.4615,326.5712,324.2095,326.3098,66682.0
2021-03-08 10:20:00,349.49,350.97,349.16,350.75,98422.0,326.2445,327.6261,325.9364,327.4207,98422.0
2021-03-08 10:30:00,350.68,351.51,350.26,350.81,59845.0,327.3553,328.1301,326.9633,327.4767,59845.0
2021-03-08 10:40:00,350.74,351.31,350.16,350.28,36852.0,327.4114,327.9434,326.8699,326.982,36852.0
2021-03-08 10:50:00,350.28,352.0,350.28,351.78,53483.0,326.982,328.5876,326.982,328.3822,53483.0
2021-03-08 11:00:00,351.84,352.36,351.46,352.1,68057.0,328.4382,328.9236,328.0835,328.6809,68057.0
2021-03-08 11:10:00,352.07,352.22,351.1,351.56,51965.0,328.6529,328.7929,327.7474,328.1768,51965.0
2021-03-08 11:20:00,351.56,352.37,351.37,352.16,42681.0,328.1768,328.9329,327.9995,328.7369,42681.0
2021-03-08 11:30:00,352.23,352.23,351.26,351.26,27376.0,328.8023,328.8023,327.8968,327.8968,27376.0
2021-03-08 11:40:00,351.17,351.53,350.1,350.23,41057.0,327.8128,328.1488,326.8139,326.9353,41057.0
2021-03-08 11:50:00,350.2,351.21,350.02,350.92,33678.0,326.9073,327.8501,326.7392,327.5794,33678.0
2021-03-08 12:00:00,350.92,351.67,350.81,351.67,30838.0,327.5794,328.2795,327.4767,328.2795,30838.0
2021-03-08 12:10:00,351.52,352.5,351.52,351.55,31755.0,328.1395,329.0543,328.1395,328.1675,31755.0
2021-03-08 12:20:00,351.56,352.47,351.46,352.01,35676.0,328.1768,329.0263,328.0835,328.5969,35676.0
2021-03-08 12:30:00,352.19,352.98,352.08,352.5,29933.0,328.7649,329.5024,328.6622,329.0543,29933.0
2021-03-08 12:40:00,352.43,352.78,352.23,352.76,19327.0,328.989,329.3157,328.8023,329.297,19327.0
2021-03-08 12:50:00,352.67,353.09,352.32,352.94,20655.0,329.213,329.6051,328.8863,329.465,20655.0
2021-03-08 13:00:00,353.12,353.95,353.12,353.78,40023.0,329.6331,330.4079,329.6331,330.2492,40023.0
2021-03-08 13:10:00,353.88,353.98,353.44,353.64,28141.0,330.3425,330.4359,329.9318,330.1185,28141.0
2021-03-08 13:20:00,353.57,353.64,352.45,353.09,40895.0,330.0531,330.1185,329.0076,329.6051,40895.0
2021-03-08 13:30:00,353.13,353.71,353.02,353.56,49247.0,329.6424,330.1838,329.5397,330.0438,49247.0
2021-03-08 13:40:00,353.59,354.0,352.85,353.0,38327.0,330.0718,330.4545,329.381,329.521,38327.0
2021-03-08 13:50:00,352.8,352.96,351.66,352.2,44831.0,329.3343,329.4837,328.2702,328.7742,44831.0
2021-03-08 14:00:00,352.0,352.59,351.64,352.5,56764.0,328.5876,329.1383,328.2515,329.0543,56764.0
2021-03-08 14:10:00,352.38,352.91,352.38,352.51,71990.0,328.9423,329.437,328.9423,329.0636,71990.0
2021-03-08 14:20:00,352.48,353.56,352.46,353.22,44939.0,329.0356,330.0438,329.017,329.7264,44939.0
2021-03-08 14:30:00,353.27,353.45,352.16,352.34,40146.0,329.7731,329.9411,328.7369,328.9049,40146.0
2021-03-08 14:40:00,352.32,352.4,351.01,351.27,54294.0,328.8863,328.9609,327.6634,327.9061,54294.0
2021-03-08 14:50:00,351.28,351.88,350.99,351.77,52528.0,327.9154,328.4755,327.6447,328.3728,52528.0
2021-03-08 15:00:00,351.76,352.23,351.3,351.94,49281.0,328.3635,328.8023,327.9341,328.5315,49281.0
2021-03-08 15:10:00,352.06,352.29,351.45,351.54,41517.0,328.6436,328.8583,328.0741,328.1581,41517.0
2021-03-08 15:20:00,351.54,352.2,351.49,351.65,62060.0,328.1581,328.7742,328.1115,328.2608,62060.0
2021-03-08 15:30:00,351.68,353.38,351.57,352.44,77629.0,328.2888,329.8758,328.1862,328.9983,77629.0
2021-03-08 15:40:00,352.43,352.68,351.51,351.86,63315.0,328.989,329.2223,328.1301,328.4569,63315.0
2021-03-08 15:50:00,351.93,352.3,349.94,350.17,197288.0,328.5222,328.8676,326.6646,326.8793,197288.0
2021-03-09 09:30:00,352.92,357.8,352.06,357.32,217805.0,329.4464,334.0018,328.6436,333.5537,217805.0
2021-03-09 09:40:00,357.04,358.67,356.86,357.71,166264.0,333.2923,334.8139,333.1243,333.9178,166264.0
2021-03-09 09:50:00,357.72,360.59,357.5,359.9,156761.0,333.9271,336.6062,333.7217,335.9621,156761.0
2021-03-09 10:00:00,359.74,360.58,358.96,360.48,144751.0,335.8127,336.5969,335.0846,336.5035,144751.0
2021-03-09 10:10:00,360.37,360.85,359.89,360.23,144540.0,336.4008,336.8489,335.9528,336.2702,144540.0
2021-03-09 10:20:00,360.22,361.25,359.27,359.47,128048.0,336.2608,337.2223,335.374,335.5607,128048.0
2021-03-09 10:30:00,359.51,360.3,358.85,360.14,121419.0,335.598,336.3355,334.9819,336.1861,121419.0
2021-03-09 10:40:00,360.11,360.28,357.8,358.31,102272.0,336.1581,336.3168,334.0018,334.4779,102272.0
2021-03-09 10:50:00,358.31,358.41,357.0,357.59,94168.0,334.4779,334.5712,333.255,333.8057,94168.0
2021-03-09 11:00:00,357.71,357.71,356.11,356.12,143912.0,333.9178,333.9178,332.4242,332.4335,143912.0
2021-03-09 11:10:00,356.11,357.11,356.0,356.38,60183.0,332.4242,333.3577,332.3215,332.6762,60183.0
2021-03-09 11:20:00,356.38,356.49,355.78,356.02,51266.0,332.6762,332.7789,332.1161,332.3402,51266.0
2021-03-09 11:30:00,355.97,356.25,354.87,355.92,53045.0,332.2935,332.5549,331.2667,332.2468,53045.0
2021-03-09 11:40:00,355.95,356.34,354.95,355.23,36724.0,332.2748,332.6389,331.3413,331.6027,36724.0
2021-03-09 11:50:00,355.23,355.37,354.83,355.32,43363.0,331.6027,331.7334,331.2293,331.6867,43363.0
2021-03-09 12:00:00,355.32,356.3,355.32,356.18,36682.0,331.6867,332.6015,331.6867,332.4895,36682.0
2021-03-09 12:10:00,356.25,357.75,356.25,357.22,49065.0,332.5549,333.9551,332.5549,333.4604,49065.0
2021-03-09 12:20:00,357.3,357.35,356.54,357.08,30735.0,333.535,333.5817,332.8256,333.3297,30735.0
2021-03-09 12:30:00,357.08,357.5,356.81,357.36,22378.0,333.3297,333.7217,333.0776,333.591,22378.0
2021-03-09 12:40:00,357.39,357.84,356.9,357.01,28833.0,333.619,334.0391,333.1616,333.2643,28833.0
2021-03-09 12:50:00,356.9,356.99,355.97,356.0,25662.0,333.1616,333.2457,332.2935,332.3215,25662.0
2021-03-09 13:00:00,356.09,356.4,355.89,355.89,21484.0,332.4055,332.6949,332.2188,332.2188,21484.0
2021-03-09 13:10:00,356.0,356.08,355.6,355.6,25124.0,332.3215,332.3962,331.9481,331.9481,25124.0
2021-03-09 13:20:00,355.75,355.75,355.12,355.35,16494.0,332.0881,332.0881,331.5,331.7147,16494.0
2021-03-09 13:30:00,355.22,355.94,355.22,355.35,28367.0,331.5934,332.2655,331.5934,331.7147,28367.0
2021-03-09 13:40:00,355.32,355.39,354.92,355.11,26785.0,331.6867,331.7521,331.3133,331.4907,26785.0
2021-03-09 13:50:00,355.1,355.44,354.52,354.69,29032.0,331.4814,331.7987,330.9399,331.0986,29032.0
2021-03-09 14:00:00,354.71,354.95,354.4,354.4,27753.0,331.1173,331.3413,330.8279,330.8279,27753.0
2021-03-09 14:10:00,354.45,354.54,353.55,353.76,22754.0,330.8746,330.9586,330.0345,330.2305,22754.0
2021-03-09 14:20:00,353.7,354.11,353.64,353.83,34726.0,330.1745,330.5572,330.1185,330.2958,34726.0
2021-03-09 14:30:00,353.95,354.13,353.72,354.06,32658.0,330.4079,330.5759,330.1932,330.5105,32658.0
2021-03-09 14:40:00,354.12,354.13,352.99,353.12,29153.0,330.5665,330.5759,329.5117,329.6331,29153.0
2021-03-09 14:50:00,353.14,353.35,352.79,353.0,36736.0,329.6517,329.8478,329.325,329.521,36736.0
2021-03-09 15:00:00,353.1,353.34,352.78,352.87,46735.0,329.6144,329.8384,329.3157,329.3997,46735.0
2021-03-09 15:10:00,352.92,353.14,352.34,353.0,43143.0,329.4464,329.6517,328.9049,329.521,43143.0
2021-03-09 15:20:00,352.97,353.39,352.75,352.9,25187.0,329.493,329.8851,329.2877,329.4277,25187.0
2021-03-09 15:30:00,352.9,352.97,352.17,352.4,62923.0,329.4277,329.493,328.7462,328.9609,62923.0
2021-03-09 15:40:00,352.37,353.08,352.37,352.61,64258.0,328.9329,329.5957,328.9329,329.157,64258.0
2021-03-09 15:50:00,352.31,352.47,351.34,351.7,188677.0,328.8769,329.0263,327.9715,328.3075,188677.0
2021-03-10 09:30:00,353.91,354.32,348.5,349.09,222818.0,330.3705,330.7532,325.3203,325.8711,222818.0
2021-03-10 09:40:00,348.63,350.3,348.63,349.41,88926.0,325.4417,327.0006,325.4417,326.1698,88926.0
2021-03-10 09:50:00,349.4,350.37,348.82,349.36,75899.0,326.1605,327.066,325.6191,326.1231,75899.0
2021-03-10 10:00:00,349.72,350.72,349.13,350.16,53127.0,326.4592,327.3927,325.9084,326.8699,53127.0
2021-03-10 10:10:00,350.13,351.34,350.02,351.34,35009.0,326.8419,327.9715,326.7392,327.9715,35009.0
2021-03-10 10:20:00,351.31,351.82,350.36,350.77,37621.0,327.9434,328.4195,327.0566,327.4394,37621.0
2021-03-10 10:30:00,350.62,351.35,349.89,351.22,48616.0,327.2993,327.9808,326.6179,327.8594,48616.0
2021-03-10 10:40:00,351.24,352.27,351.01,351.71,66024.0,327.8781,328.8396,327.6634,328.3168,66024.0
2021-03-10 10:50:00,351.84,351.95,351.29,351.45,49357.0,328.4382,328.5409,327.9248,328.0741,49357.0
2021-03-10 11:00:00,351.39,352.43,351.36,351.99,27697.0,328.0181,328.989,327.9901,328.5782,27697.0
2021-03-10 11:10:00,351.95,352.78,351.85,352.65,44629.0,328.5409,329.3157,328.4475,329.1943,44629.0
2021-03-10 11:20:00,352.7,352.79,352.03,352.71,26197.0,329.241,329.325,328.6156,329.2503,26197.0
2021-03-10 11:30:00,352.72,354.21,352.72,353.85,47951.0,329.2597,330.6506,329.2597,330.3145,47951.0
2021-03-10 11:40:00,353.88,354.48,353.13,353.98,32874.0,330.3425,330.9026,329.6424,330.4359,32874.0
2021-03-10 11:50:00,354.0,354.22,353.5,353.88,24837.0,330.4545,330.6599,329.9878,330.3425,24837.0
2021-03-10 12:00:00,353.85,354.12,353.14,353.36,19019.0,330.3145,330.5665,329.6517,329.8571,19019.0
2021-03-10 12:10:00,353.31,353.38,352.06,352.08,23050.0,329.8104,329.8758,328.6436,328.6622,23050.0
2021-03-10 12:20:00,352.14,353.29,351.93,353.22,27955.0,328.7182,329.7918,328.5222,329.7264,27955.0
2021-03-10 12:30:00,353.13,353.69,352.76,353.44,33150.0,329.6424,330.1651,329.297,329.9318,33150.0
2021-03-10 12:40:00,353.56,353.71,352.75,352.89,30278.0,330.0438,330.1838,329.2877,329.4184,30278.0
2021-03-10 12:50:00,352.88,353.15,352.44,352.52,23385.0,329.409,329.6611,328.9983,329.073,23385.0
2021-03-10 13:00:00,352.52,353.08,352.03,352.97,33280.0,329.073,329.5957,328.6156,329.493,33280.0
2021-03-10 13:10:00,352.92,353.12,351.81,352.29,35896.0,329.4464,329.6331,328.4102,328.8583,35896.0
2021-03-10 13:20:00,352.27,352.56,351.76,351.86,24090.0,328.8396,329.1103,328.3635,328.4569,24090.0
2021-03-10 13:30:00,351.94,352.09,351.57,351.58,24420.0,328.5315,328.6716,328.1862,328.1955,24420.0
2021-03-10 13:40:00,351.65,351.91,351.59,351.74,10726.0,328.2608,328.5035,328.2048,328.3448,10726.0
2021-03-10 13:50:00,351.68,351.91,351.24,351.5,19630.0,328.2888,328.5035,327.8781,328.1208,19630.0
2021-03-10 14:00:00,351.43,351.84,350.83,351.48,22737.0,328.0555,328.4382,327.4954,328.1021,22737.0
2021-03-10 14:10:00,351.53,351.73,351.09,351.26,21160.0,328.1488,328.3355,327.7381,327.8968,21160.0
2021-03-10 14:20:00,351.3,351.37,350.77,350.85,49203.0,327.9341,327.9995,327.4394,327.514,49203.0
2021-03-10 14:30:00,350.78,351.32,350.73,350.89,32772.0,327.4487,327.9528,327.402,327.5514,32772.0
2021-03-10 14:40:00,350.87,351.15,350.38,351.02,30446.0,327.5327,327.7941,327.0753,327.6727,30446.0
2021-03-10 14:50:00,350.98,351.41,350.8,350.97,30014.0,327.6354,328.0368,327.4674,327.6261,30014.0
2021-03-10 15:00:00,350.97,351.06,350.13,350.47,26393.0,327.6261,327.7101,326.8419,327.1593,26393.0
2021-03-10 15:10:00,350.51,351.2,350.33,351.11,35471.0,327.1967,327.8408,327.0286,327.7567,35471.0
2021-03-10 15:20:00,351.13,351.53,350.86,350.95,41259.0,327.7754,328.1488,327.5234,327.6074,41259.0
2021-03-10 15:30:00,350.85,350.93,349.93,350.04,45722.0,327.514,327.5887,326.6552,326.7579,45722.0
2021-03-10 15:40:00,350.05,350.93,349.89,350.84,38179.0,326.7673,327.5887,326.6179,327.5047,38179.0
2021-03-10 15:50:00,350.88,350.88,349.3,349.49,158834.0,327.542,327.542,326.0671,326.2445,158834.0
2021-03-11 09:30:00,350.76,352.94,350.42,350.92,87901.0,327.43,329.465,327.1126,327.5794,87901.0
2021-03-11 09:40:00,351.06,351.74,350.14,350.37,40825.0,327.7101,328.3448,326.8513,327.066,40825.0
2021-03-11 09:50:00,350.1,352.58,349.87,352.47,36742.0,326.8139,329.129,326.5992,329.0263,36742.0
2021-03-11 10:00:00,352.41,352.72,352.07,352.37,29916.0,328.9703,329.2597,328.6529,328.9329,29916.0
2021-03-11 10:10:00,352.44,353.24,352.2,352.65,28150.0,328.9983,329.7451,328.7742,329.1943,28150.0
2021-03-11 10:20:00,352.76,352.8,352.1,352.63,20069.0,329.297,329.3343,328.6809,329.1756,20069.0
2021-03-11 10:30:00,352.74,352.74,351.49,352.04,20386.0,329.2783,329.2783,328.1115,328.6249,20386.0
2021-03-11 10:40:00,352.07,352.4,351.62,351.67,24654.0,328.6529,328.9609,328.2328,328.2795,24654.0
2021-03-11 10:50:00,351.68,352.65,351.68,352.4,15623.0,328.2888,329.1943,328.2888,328.9609,15623.0
2021-03-11 11:00:00,352.5,354.25,352.5,354.05,27705.0,329.0543,330.6879,329.0543,330.5012,27705.0
2021-03-11 11:10:00,354.04,354.87,353.81,354.87,30388.0,330.4919,331.2667,330.2772,331.2667,30388.0
2021-03-11 11:20:00,354.8,354.8,353.76,354.07,30289.0,331.2013,331.2013,330.2305,330.5199,30289.0
2021-03-11 11:30:00,353.99,354.5,353.87,354.1,54700.0,330.4452,330.9213,330.3332,330.5479,54700.0
2021-03-11 11:40:00,354.12,354.37,353.68,354.29,35937.0,330.5665,330.7999,330.1558,330.7252,35937.0
2021-03-11 11:50:00,354.28,354.81,354.28,354.37,26131.0,330.7159,331.2107,330.7159,330.7999,26131.0
2021-03-11 12:00:00,354.37,355.19,354.34,355.07,21148.0,330.7999,331.5654,330.7719,331.4534,21148.0
2021-03-11 12:10:00,355.13,355.5,354.87,355.15,24918.0,331.5094,331.8548,331.2667,331.528,24918.0
2021-03-11 12:20:00,355.08,355.64,354.43,354.49,38895.0,331.4627,331.9854,330.8559,330.9119,38895.0
2021-03-11 12:30:00,354.56,355.3,354.45,355.06,18068.0,330.9773,331.6681,330.8746,331.444,18068.0
2021-03-11 12:40:00,355.06,355.06,354.56,354.8,17177.0,331.444,331.444,330.9773,331.2013,17177.0
2021-03-11 12:50:00,354.89,355.6,354.67,355.6,13877.0,331.2853,331.9481,331.08,331.9481,13877.0
2021-03-11 13:00:00,355.63,355.97,355.46,355.73,21287.0,331.9761,332.2935,331.8174,332.0695,21287.0
2021-03-11 13:10:00,355.73,355.78,355.41,355.44,19865.0,332.0695,332.1161,331.7707,331.7987,19865.0
2021-03-11 13:20:00,355.48,355.71,354.88,354.92,17232.0,331.8361,332.0508,331.276,331.3133,17232.0
2021-03-11 13:30:00,355.0,355.35,354.92,355.34,15762.0,331.388,331.7147,331.3133,331.7054,15762.0
2021-03-11 13:40:00,355.36,355.42,355.15,355.36,17936.0,331.7241,331.7801,331.528,331.7241,17936.0
2021-03-11 13:50:00,355.3,355.32,354.47,354.62,35394.0,331.6681,331.6867,330.8933,331.0333,35394.0
2021-03-11 14:00:00,354.61,354.74,353.58,353.62,34566.0,331.024,331.1453,330.0625,330.0998,34566.0
2021-03-11 14:10:00,353.63,354.13,353.6,354.09,22257.0,330.1091,330.5759,330.0811,330.5385,22257.0
2021-03-11 14:20:00,354.16,354.45,353.61,353.72,51475.0,330.6039,330.8746,330.0905,330.1932,51475.0
2021-03-11 14:30:00,353.72,353.87,353.61,353.79,28028.0,330.1932,330.3332,330.0905,330.2585,28028.0
2021-03-11 14:40:00,353.76,353.87,352.74,353.37,66230.0,330.2305,330.3332,329.2783,329.8664,66230.0
2021-03-11 14:50:00,353.42,353.63,353.18,353.42,39104.0,329.9131,330.1091,329.6891,329.9131,39104.0
2021-03-11 15:00:00,353.45,355.22,353.44,354.81,44776.0,329.9411,331.5934,329.9318,331.2107,44776.0
2021-03-11 15:10:00,354.73,354.73,353.84,354.05,34716.0,331.136,331.136,330.3052,330.5012,34716.0
2021-03-11 15:20:00,354.11,354.41,354.01,354.16,29986.0,330.5572,330.8373,330.4639,330.6039,29986.0
2021-03-11 15:30:00,354.21,354.35,353.61,354.28,40724.0,330.6506,330.7812,330.0905,330.7159,40724.0
2021-03-11 15:40:00,354.3,354.31,353.59,354.09,48123.0,330.7346,330.7439,330.0718,330.5385,48123.0
2021-03-11 15:50:00,354.21,354.21,353.04,353.05,114550.0,330.6506,330.6506,329.5584,329.5677,114550.0
2021-03-12 09:30:00,353.17,354.45,351.99,354.34,95198.0,330.8373,332.0363,329.7319,331.9333,95198.0
2021-03-12 09:40:00,354.35,355.5,353.62,355.44,63311.0,331.9426,333.0199,331.2588,332.9637,63311.0
2021-03-12 09:50:00,355.6,355.67,354.0,354.48,35840.0,333.1136,333.1792,331.6148,332.0644,35840.0
2021-03-12 10:00:00,354.36,354.83,353.28,353.68,26075.0,331.952,332.3923,330.9403,331.315,26075.0
2021-03-12 10:10:00,353.78,355.33,353.7,355.01,32725.0,331.4087,332.8607,331.3337,332.5609,32725.0
2021-03-12 10:20:00,355.05,355.62,354.97,355.62,26590.0,332.5984,333.1323,332.5234,333.1323,26590.0
2021-03-12 10:30:00,355.55,355.62,354.33,355.09,21203.0,333.0668,333.1323,331.9239,332.6358,21203.0
2021-03-12 10:40:00,355.13,355.46,354.65,355.44,30722.0,332.6733,332.9824,332.2237,332.9637,30722.0
2021-03-12 10:50:00,355.46,355.59,354.69,354.78,25252.0,332.9824,333.1042,332.2611,332.3454,25252.0
2021-03-12 11:00:00,354.81,354.99,354.15,354.68,43762.0,332.3735,332.5422,331.7553,332.2518,43762.0
2021-03-12 11:10:00,354.63,354.73,354.0,354.0,27832.0,332.2049,332.2986,331.6148,331.6148,27832.0
2021-03-12 11:20:00,354.17,355.04,354.08,354.98,27622.0,331.774,332.589,331.6897,332.5328,27622.0
2021-03-12 11:30:00,354.98,355.14,354.66,354.67,22078.0,332.5328,332.6827,332.233,332.2424,22078.0
2021-03-12 11:40:00,354.7,354.99,354.53,354.67,18463.0,332.2705,332.5422,332.1113,332.2424,18463.0
2021-03-12 11:50:00,354.71,354.84,354.4,354.56,21637.0,332.2799,332.4016,331.9895,332.1394,21637.0
2021-03-12 12:00:00,354.55,354.73,354.05,354.07,34685.0,332.13,332.2986,331.6616,331.6803,34685.0
2021-03-12 12:10:00,354.11,354.7,353.85,354.2,23987.0,331.7178,332.2705,331.4743,331.8021,23987.0
2021-03-12 12:20:00,354.16,354.64,354.15,354.58,27838.0,331.7646,332.2143,331.7553,332.1581,27838.0
2021-03-12 12:30:00,354.59,354.87,354.44,354.47,17558.0,332.1675,332.4298,332.0269,332.055,17558.0
2021-03-12 12:40:00,354.43,354.56,354.01,354.39,16985.0,332.0176,332.1394,331.6241,331.9801,16985.0
2021-03-12 12:50:00,354.35,354.51,354.15,354.4,13536.0,331.9426,332.0925,331.7553,331.9895,13536.0
2021-03-12 13:00:00,354.38,354.41,353.89,354.26,15047.0,331.9707,331.9988,331.5117,331.8583,15047.0
2021-03-12 13:10:00,354.29,354.6,353.87,354.47,16304.0,331.8864,332.1768,331.493,332.055,16304.0
2021-03-12 13:20:00,354.39,354.69,354.28,354.66,15688.0,331.9801,332.2611,331.8771,332.233,15688.0
2021-03-12 13:30:00,354.68,355.12,354.62,354.89,17293.0,332.2518,332.6639,332.1956,332.4485,17293.0
2021-03-12 13:40:00,354.94,354.94,354.6,354.86,13288.0,332.4953,332.4953,332.1768,332.4204,13288.0
2021-03-12 13:50:00,354.81,355.23,354.72,355.07,19794.0,332.3735,332.767,332.2892,332.6171,19794.0
2021-03-12 14:00:00,355.01,355.39,354.82,355.22,19345.0,332.5609,332.9169,332.3829,332.7576,19345.0
2021-03-12 14:10:00,355.15,355.27,354.82,355.01,21535.0,332.692,332.8045,332.3829,332.5609,21535.0
2021-03-12 14:20:00,355.06,355.08,354.49,354.76,31574.0,332.6077,332.6265,332.0738,332.3267,31574.0
2021-03-12 14:30:00,354.77,354.78,354.31,354.32,23182.0,332.3361,332.3454,331.9052,331.9145,23182.0
2021-03-12 14:40:00,354.38,354.62,354.17,354.29,18638.0,331.9707,332.1956,331.774,331.8864,18638.0
2021-03-12 14:50:00,354.28,354.38,353.7,353.98,27177.0,331.8771,331.9707,331.3337,331.596,27177.0
2021-03-12 15:00:00,353.98,354.07,353.78,354.02,41383.0,331.596,331.6803,331.4087,331.6335,41383.0
2021-03-12 15:10:00,353.95,354.09,353.44,353.44,30788.0,331.5679,331.6991,331.0902,331.0902,30788.0
2021-03-12 15:20:00,353.48,354.72,353.48,354.54,31887.0,331.1276,332.2892,331.1276,332.1206,31887.0
2021-03-12 15:30:00,354.61,355.65,354.61,355.17,36487.0,332.1862,333.1604,332.1862,332.7108,36487.0
2021-03-12 15:40:00,355.18,356.36,355.14,356.21,70042.0,332.7201,333.8255,332.6827,333.685,70042.0
2021-03-12 15:50:00,356.19,356.82,355.66,355.85,166092.0,333.6663,334.2564,333.1698,333.3478,166092.0
2021-03-15 09:30:00,356.92,357.94,356.24,356.96,78418.0,334.3501,335.3056,333.7131,334.3876,78418.0
2021-03-15 09:40:00,357.09,357.47,355.46,355.61,36224.0,334.5094,334.8653,332.9824,333.123,36224.0
2021-03-15 09:50:00,355.62,355.73,354.69,355.0,44080.0,333.1323,333.2354,332.2611,332.5515,44080.0
2021-03-15 10:00:00,355.05,355.23,354.13,355.19,38292.0,332.5984,332.767,331.7365,332.7295,38292.0
2021-03-15 10:10:00,355.16,355.65,354.77,355.04,27843.0,332.7014,333.1604,332.3361,332.589,27843.0
2021-03-15 10:20:00,355.07,355.6,354.51,354.57,22540.0,332.6171,333.1136,332.0925,332.1487,22540.0
2021-03-15 10:30:00,354.49,354.49,352.89,353.13,36481.0,332.0738,332.0738,330.575,330.7998,36481.0
2021-03-15 10:40:00,353.12,353.43,352.67,353.35,20829.0,330.7904,331.0808,330.3689,331.0059,20829.0
2021-03-15 10:50:00,353.43,353.94,352.85,353.71,27430.0,331.0808,331.5586,330.5375,331.3431,27430.0
2021-03-15 11:00:00,353.59,353.89,353.31,353.49,16074.0,331.2307,331.5117,330.9684,331.137,16074.0
2021-03-15 11:10:00,353.53,353.57,352.87,353.35,19341.0,331.1745,331.212,330.5562,331.0059,19341.0
2021-03-15 11:20:00,353.32,353.51,352.74,352.92,19935.0,330.9778,331.1558,330.4344,330.6031,19935.0
2021-03-15 11:30:00,352.97,353.02,352.25,352.71,20888.0,330.6499,330.6967,329.9754,330.4063,20888.0
2021-03-15 11:40:00,352.7,352.78,351.79,352.1,24357.0,330.397,330.4719,329.5445,329.8349,24357.0
2021-03-15 11:50:00,352.19,352.64,352.01,352.37,21295.0,329.9192,330.3408,329.7506,330.0878,21295.0
2021-03-15 12:00:00,352.25,353.6,352.15,353.53,12258.0,329.9754,331.2401,329.8818,331.1745,12258.0
2021-03-15 12:10:00,353.58,353.74,352.78,352.81,11697.0,331.2213,331.3712,330.4719,330.5,11697.0
2021-03-15 12:20:00,352.84,353.01,352.46,352.92,25287.0,330.5281,330.6874,330.1721,330.6031,25287.0
2021-03-15 12:30:00,352.86,353.22,352.6,353.17,11663.0,330.5469,330.8841,330.3033,330.8373,11663.0
2021-03-15 12:40:00,353.21,353.37,352.91,352.95,14271.0,330.8747,331.0246,330.5937,330.6312,14271.0
2021-03-15 12:50:00,352.94,353.33,352.76,353.03,20154.0,330.6218,330.9871,330.4532,330.7061,20154.0
2021-03-15 13:00:00,353.04,353.08,352.74,352.87,12857.0,330.7155,330.7529,330.4344,330.5562,12857.0
2021-03-15 13:10:00,352.87,353.0,352.37,352.82,19214.0,330.5562,330.678,330.0878,330.5094,19214.0
2021-03-15 13:20:00,352.86,353.73,352.86,353.37,18516.0,330.5469,331.3618,330.5469,331.0246,18516.0
2021-03-15 13:30:00,353.35,353.77,353.16,353.59,23852.0,331.0059,331.3993,330.8279,331.2307,23852.0
2021-03-15 13:40:00,353.59,353.59,353.15,353.33,17323.0,331.2307,331.2307,330.8185,330.9871,17323.0
2021-03-15 13:50:00,353.33,353.34,352.7,352.78,22853.0,330.9871,330.9965,330.397,330.4719,22853.0
2021-03-15 14:00:00,352.75,352.99,352.64,352.99,19109.0,330.4438,330.6686,330.3408,330.6686,19109.0
2021-03-15 14:10:00,352.96,353.3,352.91,353.16,15694.0,330.6405,330.959,330.5937,330.8279,15694.0
2021-03-15 14:20:00,353.13,353.6,353.02,353.07,25916.0,330.7998,331.2401,330.6967,330.7436,25916.0
2021-03-15 14:30:00,353.1,353.49,352.7,352.74,25513.0,330.7717,331.137,330.397,330.4344,25513.0
2021-03-15 14:40:00,352.81,352.88,352.37,352.41,23513.0,330.5,330.5656,330.0878,330.1253,23513.0
2021-03-15 14:50:00,352.35,352.81,352.22,352.77,22860.0,330.0691,330.5,329.9473,330.4625,22860.0
2021-03-15 15:00:00,352.7,352.82,351.88,351.88,24579.0,330.397,330.5094,329.6288,329.6288,24579.0
2021-03-15 15:10:00,351.88,352.14,351.68,351.9,37699.0,329.6288,329.8724,329.4415,329.6476,37699.0
2021-03-15 15:20:00,351.82,352.11,351.58,352.07,31261.0,329.5726,329.8443,329.3478,329.8068,31261.0
2021-03-15 15:30:00,352.08,352.29,351.55,351.87,34130.0,329.8162,330.0129,329.3197,329.6195,34130.0
2021-03-15 15:40:00,351.89,352.8,351.69,352.65,38769.0,329.6382,330.4906,329.4508,330.3501,38769.0
2021-03-15 15:50:00,352.53,354.57,352.42,353.82,176456.0,330.2377,332.1487,330.1347,331.4461,176456.0
2021-03-16 09:30:00,353.53,355.0,353.0,354.3,84653.0,331.1745,332.5515,330.678,331.8958,84653.0
2021-03-16 09:40:00,354.53,355.18,353.47,353.47,33745.0,332.1113,332.7201,331.1183,331.1183,33745.0
2021-03-16 09:50:00,353.39,354.35,352.79,354.17,31598.0,331.0433,331.9426,330.4813,331.774,31598.0
2021-03-16 10:00:00,353.94,353.95,352.86,353.2,33208.0,331.5586,331.5679,330.5469,330.8654,33208.0
2021-03-16 10:10:00,353.14,354.9,352.96,354.82,31428.0,330.8091,332.4579,330.6405,332.3829,31428.0
2021-03-16 10:20:00,354.8,355.36,354.02,354.3,23792.0,332.3642,332.8888,331.6335,331.8958,23792.0
2021-03-16 10:30:00,354.19,354.23,353.38,353.43,19839.0,331.7928,331.8302,331.034,331.0808,19839.0
2021-03-16 10:40:00,353.44,354.03,353.2,353.97,21520.0,331.0902,331.6429,330.8654,331.5867,21520.0
2021-03-16 10:50:00,354.09,354.46,353.3,353.32,20119.0,331.6991,332.0457,330.959,330.9778,20119.0
2021-03-16 11:00:00,353.33,354.24,353.19,353.99,24841.0,330.9871,331.8396,330.856,331.6054,24841.0
2021-03-16 11:10:00,353.87,354.13,353.46,353.74,19552.0,331.493,331.7365,331.1089,331.3712,19552.0
2021-03-16 11:20:00,353.72,353.89,353.42,353.79,21672.0,331.3525,331.5117,331.0714,331.418,21672.0
2021-03-16 11:30:00,353.88,354.14,353.64,353.81,20887.0,331.5024,331.7459,331.2775,331.4368,20887.0
2021-03-16 11:40:00,353.86,353.86,352.68,353.1,20986.0,331.4836,331.4836,330.3782,330.7717,20986.0
2021-03-16 11:50:00,353.08,353.16,352.89,353.01,8316.0,330.7529,330.8279,330.575,330.6874,8316.0
2021-03-16 12:00:00,353.03,353.04,352.54,352.66,17343.0,330.7061,330.7155,330.2471,330.3595,17343.0
2021-03-16 12:10:00,352.63,352.85,352.29,352.65,15570.0,330.3314,330.5375,330.0129,330.3501,15570.0
2021-03-16 12:20:00,352.6,353.28,352.5,352.99,16013.0,330.3033,330.9403,330.2096,330.6686,16013.0
2021-03-16 12:30:00,353.04,353.04,352.46,352.61,8199.0,330.7155,330.7155,330.1721,330.3127,8199.0
2021-03-16 12:40:00,352.53,352.96,352.53,352.89,5950.0,330.2377,330.6405,330.2377,330.575,5950.0
2021-03-16 12:50:00,352.86,353.02,352.72,352.76,5707.0,330.5469,330.6967,330.4157,330.4532,5707.0
2021-03-16 13:00:00,352.75,353.21,352.55,353.02,18122.0,330.4438,330.8747,330.2565,330.6967,18122.0
2021-03-16 13:10:00,353.03,353.12,352.6,352.65,10447.0,330.7061,330.7904,330.3033,330.3501,10447.0
2021-03-16 13:20:00,352.6,352.82,352.46,352.79,16798.0,330.3033,330.5094,330.1721,330.4813,16798.0
2021-03-16 13:30:00,352.82,352.84,352.37,352.48,12145.0,330.5094,330.5281,330.0878,330.1909,12145.0
2021-03-16 13:40:00,352.41,352.44,351.91,352.05,15831.0,330.1253,330.1534,329.6569,329.7881,15831.0
2021-03-16 13:50:00,352.1,352.34,351.96,352.13,13175.0,329.8349,330.0597,329.7038,329.863,13175.0
2021-03-16 14:00:00,352.14,352.99,352.07,352.97,24981.0,329.8724,330.6686,329.8068,330.6499,24981.0
2021-03-16 14:10:00,352.97,353.35,352.79,352.79,20023.0,330.6499,331.0059,330.4813,330.4813,20023.0
2021-03-16 14:20:00,352.7,353.17,352.53,353.08,29591.0,330.397,330.8373,330.2377,330.7529,29591.0
2021-03-16 14:30:00,353.0,353.57,353.0,353.5,21426.0,330.678,331.212,330.678,331.1464,21426.0
2021-03-16 14:40:00,353.54,354.58,353.52,354.46,29499.0,331.1839,332.1581,331.1651,332.0457,29499.0
2021-03-16 14:50:00,354.47,354.66,354.03,354.43,35213.0,332.055,332.233,331.6429,332.0176,35213.0
2021-03-16 15:00:00,354.38,354.49,353.9,353.9,29048.0,331.9707,332.0738,331.5211,331.5211,29048.0
2021-03-16 15:10:00,353.94,354.74,353.82,354.74,38367.0,331.5586,332.308,331.4461,332.308,38367.0
2021-03-16 15:20:00,354.69,354.74,353.94,354.12,38087.0,332.2611,332.308,331.5586,331.7272,38087.0
2021-03-16 15:30:00,354.13,355.11,354.01,354.62,52100.0,331.7365,332.6546,331.6241,332.1956,52100.0
2021-03-16 15:40:00,354.51,355.0,354.45,354.7,47142.0,332.0925,332.5515,332.0363,332.2705,47142.0
2021-03-16 15:50:00,354.71,354.93,354.18,354.59,133240.0,332.2799,332.486,331.7834,332.1675,133240.0
2021-03-17 09:30:00,355.17,356.8,354.63,355.24,86140.0,332.7108,334.2377,332.2049,332.7764,86140.0
2021-03-17 09:40:00,355.17,355.22,354.26,355.16,57588.0,332.7108,332.7576,331.8583,332.7014,57588.0
2021-03-17 09:50:00,355.14,355.4,354.41,355.31,34642.0,332.6827,332.9262,331.9988,332.8419,34642.0
2021-03-17 10:00:00,355.3,355.5,354.42,354.85,34260.0,332.8326,333.0199,332.0082,332.411,34260.0
2021-03-17 10:10:00,355.0,355.11,354.58,354.9,22823.0,332.5515,332.6546,332.1581,332.4579,22823.0
2021-03-17 10:20:00,354.81,355.61,354.8,355.47,23616.0,332.3735,333.123,332.3642,332.9918,23616.0
2021-03-17 10:30:00,355.59,356.01,355.18,355.5,31910.0,333.1042,333.4977,332.7201,333.0199,31910.0
2021-03-17 10:40:00,355.3,355.75,355.03,355.74,28399.0,332.8326,333.2541,332.5796,333.2447,28399.0
2021-03-17 10:50:00,355.81,356.31,355.14,356.14,41030.0,333.3103,333.7787,332.6827,333.6194,41030.0
2021-03-17 11:00:00,356.16,357.23,356.07,356.35,39068.0,333.6382,334.6405,333.5539,333.8162,39068.0
2021-03-17 11:10:00,356.31,356.76,355.63,356.65,33372.0,333.7787,334.2002,333.1417,334.0972,33372.0
2021-03-17 11:20:00,356.65,357.29,356.2,357.25,25573.0,334.0972,334.6967,333.6756,334.6593,25573.0
2021-03-17 11:30:00,357.19,358.07,357.11,357.62,48188.0,334.603,335.4274,334.5281,335.0059,48188.0
2021-03-17 11:40:00,357.65,357.9,357.47,357.61,20782.0,335.034,335.2681,334.8653,334.9965,20782.0
2021-03-17 11:50:00,357.73,357.98,357.54,357.86,28680.0,335.1089,335.3431,334.9309,335.2307,28680.0
2021-03-17 12:00:00,357.88,358.04,357.53,357.62,30861.0,335.2494,335.3993,334.9215,335.0059,30861.0
2021-03-17 12:10:00,357.65,357.75,357.27,357.63,28643.0,335.034,335.1276,334.678,335.0152,28643.0
2021-03-17 12:20:00,357.63,357.91,357.32,357.32,27622.0,335.0152,335.2775,334.7248,334.7248,27622.0
2021-03-17 12:30:00,357.46,357.5,357.05,357.12,24123.0,334.856,334.8934,334.4719,334.5375,24123.0
2021-03-17 12:40:00,357.17,357.33,356.64,356.71,14224.0,334.5843,334.7342,334.0878,334.1534,14224.0
2021-03-17 12:50:00,356.72,356.81,356.29,356.62,20904.0,334.1628,334.2471,333.76,334.0691,20904.0
2021-03-17 13:00:00,356.75,357.13,356.54,357.0,16572.0,334.1909,334.5468,333.9941,334.4251,16572.0
2021-03-17 13:10:00,357.0,357.15,356.79,356.99,16900.0,334.4251,334.5656,334.2283,334.4157,16900.0
2021-03-17 13:20:00,356.82,357.3,356.78,357.23,17212.0,334.2564,334.7061,334.219,334.6405,17212.0
2021-03-17 13:30:00,357.26,357.27,356.33,356.33,18194.0,334.6686,334.678,333.7974,333.7974,18194.0
2021-03-17 13:40:00,356.28,356.53,355.96,356.15,18606.0,333.7506,333.9848,333.4508,333.6288,18606.0
2021-03-17 13:50:00,356.16,356.17,355.66,355.79,15686.0,333.6382,333.6475,333.1698,333.2916,15686.0
2021-03-17 14:00:00,355.9,357.47,355.84,356.09,40131.0,333.3946,334.8653,333.3384,333.5726,40131.0
2021-03-17 14:10:00,356.38,356.88,356.3,356.88,19395.0,333.8443,334.3126,333.7693,334.3126,19395.0
2021-03-17 14:20:00,356.96,356.96,355.95,356.03,20605.0,334.3876,334.3876,333.4415,333.5164,20605.0
2021-03-17 14:30:00,356.01,356.61,355.86,356.22,22464.0,333.4977,334.0597,333.3571,333.6944,22464.0
2021-03-17 14:40:00,356.2,356.54,355.07,355.27,53504.0,333.6756,333.9941,332.6171,332.8045,53504.0
2021-03-17 14:50:00,355.09,355.09,353.81,353.94,38997.0,332.6358,332.6358,331.4368,331.5586,38997.0
2021-03-17 15:00:00,354.1,354.45,353.43,353.87,58520.0,331.7084,332.0363,331.0808,331.493,58520.0
2021-03-17 15:10:00,353.82,354.23,353.58,353.91,36911.0,331.4461,331.8302,331.2213,331.5305,36911.0
2021-03-17 15:20:00,353.91,354.12,352.75,352.88,41192.0,331.5305,331.7272,330.4438,330.5656,41192.0
2021-03-17 15:30:00,352.9,353.25,352.62,352.82,49615.0,330.5843,330.9122,330.322,330.5094,49615.0
2021-03-17 15:40:00,352.82,352.9,352.15,352.17,59733.0,330.5094,330.5843,329.8818,329.9005,59733.0
2021-03-17 15:50:00,352.15,352.67,351.83,352.09,183394.0,329.8818,330.3689,329.582,329.8255,183394.0
2021-03-18 09:30:00,352.87,356.99,352.34,355.17,82221.0,330.5562,334.4157,330.0597,332.7108,82221.0
2021-03-18 09:40:00,355.38,356.68,355.14,356.01,22567.0,332.9075,334.1253,332.6827,333.4977,22567.0
2021-03-18 09:50:00,356.25,356.5,355.39,356.36,39137.0,333.7225,333.9567,332.9169,333.8255,39137.0
2021-03-18 10:00:00,356.39,357.44,356.16,357.28,55081.0,333.8536,334.8372,333.6382,334.6874,55081.0
2021-03-18 10:10:00,357.38,358.54,357.03,358.54,66767.0,334.781,335.8677,334.4532,335.8677,66767.0
2021-03-18 10:20:00,358.54,359.28,358.36,358.4,50875.0,335.8677,336.5609,335.6991,335.7365,50875.0
2021-03-18 10:30:00,358.35,358.88,357.78,358.88,39473.0,335.6897,336.1862,335.1557,336.1862,39473.0
2021-03-18 10:40:00,358.88,359.03,357.82,357.82,26633.0,336.1862,336.3267,335.1932,335.1932,26633.0
2021-03-18 10:50:00,357.75,358.42,357.49,357.71,30066.0,335.1276,335.7553,334.8841,335.0902,30066.0
2021-03-18 11:00:00,357.73,357.97,356.99,357.18,41236.0,335.1089,335.3337,334.4157,334.5937,41236.0
2021-03-18 11:10:00,357.3,359.52,357.3,359.37,66989.0,334.7061,336.7857,334.7061,336.6452,66989.0
2021-03-18 11:20:00,359.35,359.94,359.32,359.88,29375.0,336.6265,337.1791,336.5984,337.1229,29375.0
2021-03-18 11:30:00,359.89,361.0,359.6,360.99,79528.0,337.1323,338.1721,336.8606,338.1628,79528.0
2021-03-18 11:40:00,360.93,361.37,360.4,360.53,27960.0,338.1065,338.5187,337.6101,337.7318,27960.0
2021-03-18 11:50:00,360.52,360.63,359.93,360.28,21020.0,337.7225,337.8255,337.1698,337.4976,21020.0
2021-03-18 12:00:00,360.43,361.63,359.96,361.27,47076.0,337.6382,338.7623,337.1979,338.425,47076.0
2021-03-18 12:10:00,361.08,361.08,360.3,361.01,28481.0,338.2471,338.2471,337.5164,338.1815,28481.0
2021-03-18 12:20:00,361.12,361.53,360.76,361.39,25723.0,338.2845,338.6686,337.9473,338.5375,25723.0
2021-03-18 12:30:00,361.34,361.55,360.47,360.55,27703.0,338.4906,338.6873,337.6756,337.7506,27703.0
2021-03-18 12:40:00,360.62,361.18,360.17,361.12,21516.0,337.8161,338.3407,337.3946,338.2845,21516.0
2021-03-18 12:50:00,361.17,361.38,360.6,361.02,20005.0,338.3314,338.5281,337.7974,338.1909,20005.0
2021-03-18 13:00:00,361.12,361.59,361.0,361.0,18605.0,338.2845,338.7248,338.1721,338.1721,18605.0
2021-03-18 13:10:00,360.96,361.32,360.52,361.08,26113.0,338.1346,338.4719,337.7225,338.2471,26113.0
2021-03-18 13:20:00,361.25,361.72,361.24,361.62,16097.0,338.4063,338.8466,338.3969,338.7529,16097.0
2021-03-18 13:30:00,361.56,362.45,361.53,362.41,39585.0,338.6967,339.5304,338.6686,339.493,39585.0
2021-03-18 13:40:00,362.44,363.43,362.34,363.31,55360.0,339.5211,340.4485,339.4274,340.336,55360.0
2021-03-18 13:50:00,363.25,364.32,363.25,363.57,65195.0,340.2798,341.2822,340.2798,340.5796,65195.0
2021-03-18 14:00:00,363.58,363.67,363.02,363.02,31850.0,340.589,340.6733,340.0644,340.0644,31850.0
2021-03-18 14:10:00,363.11,363.11,362.07,362.16,24920.0,340.1487,340.1487,339.1745,339.2588,24920.0
2021-03-18 14:20:00,362.03,362.77,361.46,361.71,48990.0,339.137,339.8302,338.603,338.8372,48990.0
2021-03-18 14:30:00,361.9,362.12,361.23,361.42,36253.0,339.0152,339.2213,338.3876,338.5656,36253.0
2021-03-18 14:40:00,361.41,362.66,360.78,362.66,57212.0,338.5562,339.7271,337.966,339.7271,57212.0
2021-03-18 14:50:00,362.62,362.93,362.27,362.53,34269.0,339.6897,339.9801,339.3618,339.6054,34269.0
2021-03-18 15:00:00,362.53,362.54,361.44,362.34,73562.0,339.6054,339.6147,338.5843,339.4274,73562.0
2021-03-18 15:10:00,362.42,362.58,361.95,362.42,53792.0,339.5023,339.6522,339.062,339.5023,53792.0
2021-03-18 15:20:00,362.34,362.97,362.25,362.73,61492.0,339.4274,340.0175,339.3431,339.7927,61492.0
2021-03-18 15:30:00,362.78,363.11,362.1,362.65,75879.0,339.8396,340.1487,339.2026,339.7178,75879.0
2021-03-18 15:40:00,362.65,362.85,361.91,362.4,134883.0,339.7178,339.9051,339.0246,339.4836,134883.0
2021-03-18 15:50:00,362.4,362.74,361.82,362.05,280239.0,339.4836,339.8021,338.9403,339.1557,280239.0
2021-03-19 09:30:00,361.92,363.14,359.59,360.25,926192.0,339.0339,340.1768,336.8513,337.4695,926192.0
2021-03-19 09:40:00,360.01,362.0,359.12,360.16,45136.0,337.2447,339.1089,336.411,337.3852,45136.0
2021-03-19 09:50:00,360.15,360.38,359.01,359.85,47320.0,337.3759,337.5913,336.308,337.0948,47320.0
2021-03-19 10:00:00,359.74,361.45,359.67,361.39,58257.0,336.9918,338.5937,336.9262,338.5375,58257.0
2021-03-19 10:10:00,361.48,363.87,361.48,363.35,89873.0,338.6218,340.8606,338.6218,340.3735,89873.0
2021-03-19 10:20:00,363.3,363.79,362.65,362.68,54100.0,340.3267,340.7857,339.7178,339.7459,54100.0
2021-03-19 10:30:00,362.68,363.36,362.36,363.31,52853.0,339.7459,340.3829,339.4461,340.336,52853.0
2021-03-19 10:40:00,363.52,364.52,363.52,364.36,54548.0,340.5328,341.4695,340.5328,341.3196,54548.0
2021-03-19 10:50:00,364.35,364.91,364.18,364.81,52381.0,341.3103,341.8349,341.151,341.7412,52381.0
2021-03-19 11:00:00,364.78,364.87,364.25,364.62,58695.0,341.7131,341.7974,341.2166,341.5632,58695.0
2021-03-19 11:10:00,364.62,364.82,363.62,364.42,88518.0,341.5632,341.7506,340.6264,341.3759,88518.0
2021-03-19 11:20:00,364.4,364.7,364.12,364.27,44525.0,341.3571,341.6381,341.0948,341.2353,44525.0
2021-03-19 11:30:00,364.16,365.52,363.85,365.52,101099.0,341.1323,342.4063,340.8419,342.4063,101099.0
2021-03-19 11:40:00,365.34,365.49,364.88,365.01,37326.0,342.2377,342.3782,341.8068,341.9285,37326.0
2021-03-19 11:50:00,365.12,365.32,364.89,365.28,28358.0,342.0316,342.2189,341.8161,342.1815,28358.0
2021-03-19 12:00:00,365.34,365.92,365.18,365.63,30527.0,342.2377,342.781,342.0878,342.5093,30527.0
2021-03-19 12:10:00,365.53,365.6,364.77,365.48,31516.0,342.4157,342.4812,341.7037,342.3688,31516.0
2021-03-19 12:20:00,365.46,366.41,365.39,365.88,42108.0,342.3501,343.24,342.2845,342.7435,42108.0
2021-03-19 12:30:00,365.85,366.3,365.12,365.32,42173.0,342.7154,343.137,342.0316,342.2189,42173.0
2021-03-19 12:40:00,365.42,366.25,365.33,365.57,27190.0,342.3126,343.0901,342.2283,342.4531,27190.0
2021-03-19 12:50:00,365.69,366.27,365.39,366.2,24790.0,342.5655,343.1089,342.2845,343.0433,24790.0
2021-03-19 13:00:00,366.18,366.81,366.09,366.81,23670.0,343.0246,343.6147,342.9403,343.6147,23670.0
2021-03-19 13:10:00,366.79,367.5,366.16,366.58,42586.0,343.596,344.2611,343.0058,343.3993,42586.0
2021-03-19 13:20:00,366.62,366.91,366.25,366.8,27962.0,343.4367,343.7084,343.0901,343.6054,27962.0
2021-03-19 13:30:00,366.87,367.67,366.78,367.65,64940.0,343.6709,344.4203,343.5866,344.4016,64940.0
2021-03-19 13:40:00,367.63,367.86,367.35,367.83,77435.0,344.3829,344.5983,344.1206,344.5702,77435.0
2021-03-19 13:50:00,367.81,367.84,367.27,367.51,89312.0,344.5515,344.5796,344.0456,344.2705,89312.0
2021-03-19 14:00:00,367.54,367.81,367.31,367.72,69619.0,344.2986,344.5515,344.0831,344.4672,69619.0
2021-03-19 14:10:00,367.63,367.84,367.45,367.77,78440.0,344.3829,344.5796,344.2143,344.514,78440.0
2021-03-19 14:20:00,367.82,368.51,367.82,368.44,51364.0,344.5609,345.2072,344.5609,345.1416,51364.0
2021-03-19 14:30:00,368.4,368.7,368.16,368.21,48248.0,345.1042,345.3852,344.8794,344.9262,48248.0
2021-03-19 14:40:00,368.37,369.46,368.34,369.43,68495.0,345.0761,346.0972,345.048,346.069,68495.0
2021-03-19 14:50:00,369.39,369.85,368.97,369.85,193886.0,346.0316,346.4625,345.6381,346.4625,193886.0
2021-03-19 15:00:00,369.85,370.0,369.02,369.76,142204.0,346.4625,346.603,345.685,346.3782,142204.0
2021-03-19 15:10:00,369.67,369.86,369.27,369.69,82690.0,346.2939,346.4719,345.9192,346.3126,82690.0
2021-03-19 15:20:00,369.75,369.97,369.27,369.52,138773.0,346.3688,346.5749,345.9192,346.1534,138773.0
2021-03-19 15:30:00,369.59,370.41,369.43,369.99,144217.0,346.2189,346.9871,346.069,346.5936,144217.0
2021-03-19 15:40:00,369.99,370.46,369.6,369.85,186327.0,346.5936,347.0339,346.2283,346.4625,186327.0
2021-03-19 15:50:00,369.75,369.82,364.86,365.02,655520.0,346.3688,346.4344,341.788,341.9379,655520.0
2021-03-22 09:30:00,365.0,365.28,360.11,364.38,131359.0,341.9192,342.1815,337.3384,341.3384,131359.0
2021-03-22 09:40:00,364.38,365.73,363.87,365.45,21970.0,341.3384,342.603,340.8606,342.3407,21970.0
2021-03-22 09:50:00,365.35,366.19,364.84,366.13,56020.0,342.247,343.0339,341.7693,342.9777,56020.0
2021-03-22 10:00:00,366.35,367.29,365.71,367.25,42397.0,343.1838,344.0644,342.5843,344.0269,42397.0
2021-03-22 10:10:00,367.39,367.39,366.5,366.91,55466.0,344.158,344.158,343.3243,343.7084,55466.0
2021-03-22 10:20:00,366.99,367.79,366.8,367.32,70017.0,343.7833,344.5328,343.6054,344.0925,70017.0
2021-03-22 10:30:00,367.45,368.44,367.4,367.69,58291.0,344.2143,345.1416,344.1674,344.4391,58291.0
2021-03-22 10:40:00,367.69,368.58,367.54,368.24,83472.0,344.4391,345.2728,344.2986,344.9543,83472.0
2021-03-22 10:50:00,368.18,368.34,366.18,366.68,54737.0,344.8981,345.048,343.0246,343.4929,54737.0
2021-03-22 11:00:00,366.59,366.64,365.31,365.36,42471.0,343.4086,343.4555,342.2096,342.2564,42471.0
2021-03-22 11:10:00,365.31,365.4,364.33,364.42,31437.0,342.2096,342.2939,341.2915,341.3759,31437.0
2021-03-22 11:20:00,364.59,365.64,363.95,365.37,36724.0,341.5351,342.5187,340.9356,342.2658,36724.0
2021-03-22 11:30:00,365.37,366.44,365.37,366.19,59465.0,342.2658,343.2681,342.2658,343.0339,59465.0
2021-03-22 11:40:00,366.21,366.37,365.66,366.06,56892.0,343.0527,343.2025,342.5374,342.9121,56892.0
2021-03-22 11:50:00,366.05,366.22,365.49,366.06,23921.0,342.9028,343.062,342.3782,342.9121,23921.0
2021-03-22 12:00:00,366.17,366.56,365.99,366.54,45442.0,343.0152,343.3805,342.8466,343.3618,45442.0
2021-03-22 12:10:00,366.46,367.0,366.22,366.76,20050.0,343.2869,343.7927,343.062,343.5679,20050.0
2021-03-22 12:20:00,366.71,367.07,366.11,366.21,26723.0,343.521,343.8583,342.959,343.0527,26723.0
2021-03-22 12:30:00,366.26,366.53,365.84,366.2,17224.0,343.0995,343.3524,342.7061,343.0433,17224.0
2021-03-22 12:40:00,366.17,366.36,365.82,365.83,9089.0,343.0152,343.1932,342.6873,342.6967,9089.0
2021-03-22 12:50:00,365.86,366.2,365.73,366.0,13633.0,342.7248,343.0433,342.603,342.8559,13633.0
2021-03-22 13:00:00,365.98,366.19,365.64,365.86,65708.0,342.8372,343.0339,342.5187,342.7248,65708.0
2021-03-22 13:10:00,365.85,366.12,365.77,365.92,23795.0,342.7154,342.9684,342.6405,342.781,23795.0
2021-03-22 13:20:00,365.92,366.61,365.88,366.52,13073.0,342.781,343.4274,342.7435,343.3431,13073.0
2021-03-22 13:30:00,366.59,367.34,366.45,367.32,26209.0,343.4086,344.1112,343.2775,344.0925,26209.0
2021-03-22 13:40:00,367.25,367.29,366.61,366.92,13265.0,344.0269,344.0644,343.4274,343.7178,13265.0
2021-03-22 13:50:00,366.94,366.99,366.41,366.77,12464.0,343.7365,343.7833,343.24,343.5773,12464.0
2021-03-22 14:00:00,366.83,367.49,366.74,367.31,23824.0,343.6335,344.2517,343.5491,344.0831,23824.0
2021-03-22 14:10:00,367.26,367.35,366.54,366.74,44448.0,344.0363,344.1206,343.3618,343.5491,44448.0
2021-03-22 14:20:00,366.7,366.87,366.23,366.76,22086.0,343.5117,343.6709,343.0714,343.5679,22086.0
2021-03-22 14:30:00,366.87,367.13,366.72,366.99,17783.0,343.6709,343.9145,343.5304,343.7833,17783.0
2021-03-22 14:40:00,366.99,366.99,366.38,366.44,23042.0,343.7833,343.7833,343.2119,343.2681,23042.0
2021-03-22 14:50:00,366.41,366.95,366.37,366.73,22980.0,343.24,343.7459,343.2025,343.5398,22980.0
2021-03-22 15:00:00,366.73,367.01,366.46,366.97,18164.0,343.5398,343.8021,343.2869,343.7646,18164.0
2021-03-22 15:10:00,366.88,367.14,366.74,367.03,18604.0,343.6803,343.9239,343.5491,343.8208,18604.0
2021-03-22 15:20:00,367.06,367.54,367.01,367.44,27882.0,343.8489,344.2986,343.8021,344.2049,27882.0
2021-03-22 15:30:00,367.5,367.89,367.05,367.62,39726.0,344.2611,344.6264,343.8395,344.3735,39726.0
2021-03-22 15:40:00,367.61,367.85,366.83,366.87,49897.0,344.3641,344.589,343.6335,343.6709,49897.0
2021-03-22 15:50:00,366.84,367.55,366.5,366.72,177089.0,343.6428,344.3079,343.3243,343.5304,177089.0
2021-03-23 09:30:00,368.39,369.88,367.22,368.25,127376.0,345.0948,346.4906,343.9988,344.9637,127376.0
2021-03-23 09:40:00,368.25,369.65,368.18,369.45,39698.0,344.9637,346.2751,344.8981,346.0878,39698.0
2021-03-23 09:50:00,369.46,370.6,368.99,370.5,55022.0,346.0972,347.1651,345.6569,347.0714,55022.0
2021-03-23 10:00:00,370.68,370.71,368.64,368.86,35252.0,347.24,347.2681,345.329,345.5351,35252.0
2021-03-23 10:10:00,368.74,369.31,367.83,369.05,32361.0,345.4227,345.9566,344.5702,345.7131,32361.0
2021-03-23 10:20:00,369.18,369.85,368.94,368.94,96318.0,345.8349,346.4625,345.61,345.61,96318.0
2021-03-23 10:30:00,368.97,369.73,367.93,367.93,100489.0,345.6381,346.3501,344.6639,344.6639,100489.0
2021-03-23 10:40:00,367.97,368.36,367.29,367.8,67907.0,344.7014,345.0667,344.0644,344.5421,67907.0
2021-03-23 10:50:00,367.98,368.97,367.56,368.97,35838.0,344.7107,345.6381,344.3173,345.6381,35838.0
2021-03-23 11:00:00,368.94,370.22,368.78,370.22,29889.0,345.61,346.8091,345.4602,346.8091,29889.0
2021-03-23 11:10:00,370.33,370.33,369.82,370.06,24026.0,346.9121,346.9121,346.4344,346.6592,24026.0
2021-03-23 11:20:00,369.98,370.36,369.56,370.29,20355.0,346.5843,346.9402,346.1908,346.8747,20355.0
2021-03-23 11:30:00,370.29,370.38,369.4,369.56,25149.0,346.8747,346.959,346.0409,346.1908,25149.0
2021-03-23 11:40:00,369.65,370.1,369.4,369.89,22070.0,346.2751,346.6967,346.0409,346.5,22070.0
2021-03-23 11:50:00,369.89,370.1,369.43,369.95,30371.0,346.5,346.6967,346.069,346.5562,30371.0
2021-03-23 12:00:00,369.95,370.15,369.56,370.14,31351.0,346.5562,346.7435,346.1908,346.7342,31351.0
2021-03-23 12:10:00,370.16,370.31,369.63,369.64,39784.0,346.7529,346.8934,346.2564,346.2658,39784.0
2021-03-23 12:20:00,369.7,370.05,369.69,369.85,25596.0,346.322,346.6498,346.3126,346.4625,25596.0
2021-03-23 12:30:00,369.89,369.9,369.46,369.87,27545.0,346.5,346.5093,346.0972,346.4812,27545.0
2021-03-23 12:40:00,369.79,369.85,369.27,369.52,44796.0,346.4063,346.4625,345.9192,346.1534,44796.0
2021-03-23 12:50:00,369.55,369.95,369.42,369.79,52625.0,346.1815,346.5562,346.0597,346.4063,52625.0
2021-03-23 13:00:00,369.79,371.45,369.73,371.0,37472.0,346.4063,347.9613,346.3501,347.5398,37472.0
2021-03-23 13:10:00,371.11,371.25,370.55,370.91,24584.0,347.6428,347.774,347.1182,347.4555,24584.0
2021-03-23 13:20:00,370.83,371.29,370.68,371.25,37948.0,347.3805,347.8114,347.24,347.774,37948.0
2021-03-23 13:30:00,371.16,371.19,370.68,370.8,33286.0,347.6897,347.7178,347.24,347.3524,33286.0
2021-03-23 13:40:00,370.81,370.85,370.33,370.85,41981.0,347.3618,347.3993,346.9121,347.3993,41981.0
2021-03-23 13:50:00,370.8,371.03,370.17,370.42,28938.0,347.3524,347.5679,346.7623,346.9964,28938.0
2021-03-23 14:00:00,370.42,370.7,369.94,370.59,35413.0,346.9964,347.2587,346.5468,347.1557,35413.0
2021-03-23 14:10:00,370.59,371.54,370.5,371.02,39889.0,347.1557,348.0456,347.0714,347.5585,39889.0
2021-03-23 14:20:00,371.03,371.26,370.85,370.85,22787.0,347.5679,347.7833,347.3993,347.3993,22787.0
2021-03-23 14:30:00,370.88,370.9,370.25,370.45,32277.0,347.4274,347.4461,346.8372,347.0245,32277.0
2021-03-23 14:40:00,370.48,370.57,369.52,370.0,44717.0,347.0527,347.137,346.1534,346.603,44717.0
2021-03-23 14:50:00,370.03,370.38,369.47,369.66,31369.0,346.6311,346.959,346.1065,346.2845,31369.0
2021-03-23 15:00:00,369.46,369.59,368.29,368.46,48525.0,346.0972,346.2189,345.0011,345.1604,48525.0
2021-03-23 15:10:00,368.5,369.12,368.18,368.6,84563.0,345.1979,345.7787,344.8981,345.2915,84563.0
2021-03-23 15:20:00,368.5,368.61,367.44,368.31,55084.0,345.1979,345.3009,344.2049,345.0199,55084.0
2021-03-23 15:30:00,368.27,368.51,367.3,367.94,53906.0,344.9824,345.2072,344.0737,344.6733,53906.0
2021-03-23 15:40:00,368.0,368.79,367.74,368.55,81146.0,344.7295,345.4695,344.4859,345.2447,81146.0
2021-03-23 15:50:00,368.55,369.42,367.73,368.49,190191.0,345.2447,346.0597,344.4765,345.1885,190191.0
2021-03-24 09:30:00,366.05,372.68,365.51,372.13,102807.0,342.9028,349.1135,342.3969,348.5983,102807.0
2021-03-24 09:40:00,372.02,372.62,370.44,371.58,68459.0,348.4953,349.0573,347.0152,348.0831,68459.0
2021-03-24 09:50:00,371.59,372.76,371.22,372.51,59779.0,348.0925,349.1885,347.7459,348.9543,59779.0
2021-03-24 10:00:00,372.5,372.73,372.0,372.12,68423.0,348.9449,349.1604,348.4765,348.5889,68423.0
2021-03-24 10:10:00,372.13,372.85,372.0,372.57,39285.0,348.5983,349.2728,348.4765,349.0105,39285.0
2021-03-24 10:20:00,372.7,373.27,371.03,371.85,66428.0,349.1323,349.6662,347.5679,348.336,66428.0
2021-03-24 10:30:00,371.97,372.68,371.48,372.11,35285.0,348.4484,349.1135,347.9894,348.5796,35285.0
2021-03-24 10:40:00,372.25,373.61,371.92,372.04,45273.0,348.7107,349.9847,348.4016,348.514,45273.0
2021-03-24 10:50:00,371.98,372.59,371.23,371.5,47531.0,348.4578,349.0292,347.7552,348.0082,47531.0
2021-03-24 11:00:00,371.43,372.28,371.08,371.77,32965.0,347.9426,348.7388,347.6147,348.2611,32965.0
2021-03-24 11:10:00,371.73,372.63,371.66,372.63,44996.0,348.2236,349.0667,348.158,349.0667,44996.0
2021-03-24 11:20:00,372.46,372.51,371.01,371.7,25287.0,348.9074,348.9543,347.5491,348.1955,25287.0
2021-03-24 11:30:00,371.73,372.29,371.59,372.04,21311.0,348.2236,348.7482,348.0925,348.514,21311.0
2021-03-24 11:40:00,371.95,371.96,371.15,371.56,25285.0,348.4297,348.4391,347.6803,348.0644,25285.0
2021-03-24 11:50:00,371.49,372.25,371.23,371.33,27380.0,347.9988,348.7107,347.7552,347.8489,27380.0
2021-03-24 12:00:00,371.4,372.09,371.08,371.15,31086.0,347.9145,348.5608,347.6147,347.6803,31086.0
2021-03-24 12:10:00,371.0,372.0,370.89,371.54,40615.0,347.5398,348.4765,347.4367,348.0456,40615.0
2021-03-24 12:20:00,371.44,371.55,370.86,371.16,33858.0,347.9519,348.055,347.4086,347.6897,33858.0
2021-03-24 12:30:00,371.25,371.81,371.15,371.57,31557.0,347.774,348.2985,347.6803,348.0737,31557.0
2021-03-24 12:40:00,371.66,371.71,370.66,370.67,35446.0,348.158,348.2049,347.2213,347.2306,35446.0
2021-03-24 12:50:00,370.7,370.84,370.15,370.15,37567.0,347.2587,347.3899,346.7435,346.7435,37567.0
2021-03-24 13:00:00,370.24,370.78,369.8,370.71,72732.0,346.8278,347.3337,346.4157,347.2681,72732.0
2021-03-24 13:10:00,370.69,371.16,370.42,371.01,42914.0,347.2494,347.6897,346.9964,347.5491,42914.0
2021-03-24 13:20:00,371.02,372.35,371.01,372.27,27259.0,347.5585,348.8044,347.5491,348.7295,27259.0
2021-03-24 13:30:00,372.31,372.38,371.64,371.96,20456.0,348.7669,348.8325,348.1393,348.4391,20456.0
2021-03-24 13:40:00,371.9,372.44,371.44,372.37,24673.0,348.3829,348.8887,347.9519,348.8231,24673.0
2021-03-24 13:50:00,372.43,373.23,372.43,372.91,26468.0,348.8793,349.6288,348.8793,349.329,26468.0
2021-03-24 14:00:00,372.85,372.98,371.82,372.74,28596.0,349.2728,349.3946,348.3079,349.1697,28596.0
2021-03-24 14:10:00,372.89,373.55,372.81,373.55,23200.0,349.3103,349.9285,349.2353,349.9285,23200.0
2021-03-24 14:20:00,373.55,373.8,372.24,372.84,36613.0,349.9285,350.1627,348.7014,349.2634,36613.0
2021-03-24 14:30:00,372.54,373.13,372.43,373.11,24676.0,348.9824,349.5351,348.8793,349.5163,24676.0
2021-03-24 14:40:00,373.16,373.62,372.89,373.34,28915.0,349.5632,349.9941,349.3103,349.7318,28915.0
2021-03-24 14:50:00,373.21,373.26,372.49,372.57,29875.0,349.61,349.6569,348.9355,349.0105,29875.0
2021-03-24 15:00:00,372.57,373.02,372.31,372.59,33872.0,349.0105,349.432,348.7669,349.0292,33872.0
2021-03-24 15:10:00,372.68,372.8,372.0,372.31,30835.0,349.1135,349.2259,348.4765,348.7669,30835.0
2021-03-24 15:20:00,372.34,372.46,371.84,371.87,49972.0,348.795,348.9074,348.3267,348.3548,49972.0
2021-03-24 15:30:00,371.7,371.78,371.18,371.35,42479.0,348.1955,348.2704,347.7084,347.8676,42479.0
2021-03-24 15:40:00,371.43,372.2,370.92,372.06,86960.0,347.9426,348.6639,347.4648,348.5327,86960.0
2021-03-24 15:50:00,371.96,372.23,370.35,370.51,217179.0,348.4391,348.692,346.9309,347.0808,217179.0
2021-03-25 09:30:00,370.6,371.38,368.15,368.93,134536.0,347.1651,347.8957,344.87,345.6007,134536.0
2021-03-25 09:40:00,368.75,368.8,365.61,366.85,133609.0,345.432,345.4789,342.4906,343.6522,133609.0
2021-03-25 09:50:00,366.8,367.85,365.84,366.68,45125.0,343.6054,344.589,342.7061,343.4929,45125.0
2021-03-25 10:00:00,366.69,366.94,365.82,366.17,31900.0,343.5023,343.7365,342.6873,343.0152,31900.0
2021-03-25 10:10:00,365.99,366.4,364.59,365.89,60885.0,342.8466,343.2306,341.5351,342.7529,60885.0
2021-03-25 10:20:00,365.9,365.9,364.09,364.63,85611.0,342.7623,342.7623,341.0667,341.5726,85611.0
2021-03-25 10:30:00,364.72,365.17,363.68,364.55,81544.0,341.6569,342.0784,340.6826,341.4976,81544.0
2021-03-25 10:40:00,364.79,365.88,364.5,365.06,44453.0,341.7225,342.7435,341.4508,341.9754,44453.0
2021-03-25 10:50:00,365.12,365.87,364.2,365.22,64627.0,342.0316,342.7342,341.1698,342.1253,64627.0
2021-03-25 11:00:00,365.18,365.29,363.39,364.84,58870.0,342.0878,342.1908,340.411,341.7693,58870.0
2021-03-25 11:10:00,364.62,365.71,364.53,365.49,34922.0,341.5632,342.5843,341.4789,342.3782,34922.0
2021-03-25 11:20:00,365.32,366.84,365.29,366.77,52018.0,342.2189,343.6428,342.1908,343.5773,52018.0
2021-03-25 11:30:00,366.67,367.17,365.83,366.15,38325.0,343.4836,343.952,342.6967,342.9965,38325.0
2021-03-25 11:40:00,366.08,366.12,365.6,365.6,22841.0,342.9309,342.9684,342.4812,342.4812,22841.0
2021-03-25 11:50:00,365.75,367.33,365.68,367.33,34000.0,342.6218,344.1018,342.5562,344.1018,34000.0
2021-03-25 12:00:00,367.41,367.69,366.61,366.81,34062.0,344.1768,344.4391,343.4274,343.6147,34062.0
2021-03-25 12:10:00,366.97,367.08,366.52,366.71,19169.0,343.7646,343.8676,343.3431,343.521,19169.0
2021-03-25 12:20:00,366.61,367.4,366.3,366.98,27515.0,343.4274,344.1674,343.137,343.774,27515.0
2021-03-25 12:30:00,367.07,368.11,366.98,367.59,17655.0,343.8583,344.8325,343.774,344.3454,17655.0
2021-03-25 12:40:00,367.62,367.84,367.37,367.8,16751.0,344.3735,344.5796,344.1393,344.5421,16751.0
2021-03-25 12:50:00,367.74,368.28,367.3,368.16,27025.0,344.4859,344.9918,344.0737,344.8794,27025.0
2021-03-25 13:00:00,368.2,368.97,367.54,368.04,42614.0,344.9168,345.6381,344.2986,344.7669,42614.0
2021-03-25 13:10:00,368.0,368.07,367.26,368.07,27212.0,344.7295,344.795,344.0363,344.795,27212.0
2021-03-25 13:20:00,368.11,368.68,368.0,368.59,20145.0,344.8325,345.3665,344.7295,345.2822,20145.0
2021-03-25 13:30:00,368.56,369.17,368.39,369.14,25058.0,345.2541,345.8255,345.0948,345.7974,25058.0
2021-03-25 13:40:00,369.22,369.71,369.09,369.47,27377.0,345.8723,346.3313,345.7505,346.1065,27377.0
2021-03-25 13:50:00,369.59,369.64,368.79,369.19,17452.0,346.2189,346.2658,345.4695,345.8442,17452.0
2021-03-25 14:00:00,369.19,369.26,368.66,368.67,16401.0,345.8442,345.9098,345.3477,345.3571,16401.0
2021-03-25 14:10:00,368.65,369.17,368.25,369.13,21650.0,345.3384,345.8255,344.9637,345.788,21650.0
2021-03-25 14:20:00,369.21,369.38,368.48,368.51,30377.0,345.863,346.0222,345.1791,345.2072,30377.0
2021-03-25 14:30:00,368.65,369.52,368.61,369.34,26586.0,345.3384,346.1534,345.3009,345.9847,26586.0
2021-03-25 14:40:00,369.28,369.39,368.86,369.14,30031.0,345.9285,346.0316,345.5351,345.7974,30031.0
2021-03-25 14:50:00,369.29,369.29,368.75,369.05,31323.0,345.9379,345.9379,345.432,345.7131,31323.0
2021-03-25 15:00:00,369.1,369.95,369.09,369.91,29824.0,345.7599,346.5562,345.7505,346.5187,29824.0
2021-03-25 15:10:00,369.86,370.92,369.82,370.55,31653.0,346.4719,347.4648,346.4344,347.1182,31653.0
2021-03-25 15:20:00,370.46,371.16,370.46,371.0,39443.0,347.0339,347.6897,347.0339,347.5398,39443.0
2021-03-25 15:30:00,370.94,371.46,370.94,371.02,35029.0,347.4836,347.9707,347.4836,347.5585,35029.0
2021-03-25 15:40:00,371.09,371.43,370.9,371.31,48338.0,347.6241,347.9426,347.4461,347.8302,48338.0
2021-03-25 15:50:00,371.34,372.11,371.09,371.31,181014.0,347.8583,348.5796,347.6241,347.8302,181014.0
2021-03-26 09:30:00,371.68,374.45,371.17,373.38,117945.0,348.1768,350.7716,347.699,349.7693,117945.0
2021-03-26 09:40:00,373.27,374.37,371.55,372.44,45616.0,349.6662,350.6967,348.055,348.8887,45616.0
2021-03-26 09:50:00,372.43,372.43,371.33,372.37,38013.0,348.8793,348.8793,347.8489,348.8231,38013.0
2021-03-26 10:00:00,372.16,372.38,370.56,370.78,41435.0,348.6264,348.8325,347.1276,347.3337,41435.0
2021-03-26 10:10:00,370.98,371.91,370.85,371.77,28014.0,347.521,348.3922,347.3993,348.2611,28014.0
2021-03-26 10:20:00,371.78,372.1,371.28,371.28,30787.0,348.2704,348.5702,347.8021,347.8021,30787.0
2021-03-26 10:30:00,371.19,371.55,370.7,370.99,30178.0,347.7178,348.055,347.2587,347.5304,30178.0
2021-03-26 10:40:00,371.07,371.24,370.28,370.99,26352.0,347.6053,347.7646,346.8653,347.5304,26352.0
2021-03-26 10:50:00,371.05,371.7,370.87,371.38,30034.0,347.5866,348.1955,347.418,347.8957,30034.0
2021-03-26 11:00:00,371.4,372.31,371.4,372.22,27083.0,347.9145,348.7669,347.9145,348.6826,27083.0
2021-03-26 11:10:00,372.07,372.64,371.69,371.69,27602.0,348.5421,349.0761,348.1861,348.1861,27602.0
2021-03-26 11:20:00,371.66,371.79,370.88,371.77,20972.0,348.158,348.2798,347.4274,348.2611,20972.0
2021-03-26 11:30:00,371.75,371.94,371.11,371.58,23407.0,348.2423,348.4203,347.6428,348.0831,23407.0
2021-03-26 11:40:00,371.64,371.92,371.41,371.92,24958.0,348.1393,348.4016,347.9238,348.4016,24958.0
2021-03-26 11:50:00,372.0,372.31,371.78,372.05,31296.0,348.4765,348.7669,348.2704,348.5234,31296.0
2021-03-26 12:00:00,372.05,372.55,371.85,372.02,38368.0,348.5234,348.9918,348.336,348.4953,38368.0
2021-03-26 12:10:00,371.97,372.38,371.75,372.09,29691.0,348.4484,348.8325,348.2423,348.5608,29691.0
2021-03-26 12:20:00,371.98,372.22,371.81,372.16,22090.0,348.4578,348.6826,348.2985,348.6264,22090.0
2021-03-26 12:30:00,372.18,372.57,371.87,372.5,33022.0,348.6452,349.0105,348.3548,348.9449,33022.0
2021-03-26 12:40:00,372.56,373.34,372.44,373.32,16360.0,349.0011,349.7318,348.8887,349.7131,16360.0
2021-03-26 12:50:00,373.38,374.02,373.1,373.69,31021.0,349.7693,350.3688,349.507,350.0597,31021.0
2021-03-26 13:00:00,373.69,374.65,373.36,374.45,29681.0,350.0597,350.959,349.7505,350.7716,29681.0
2021-03-26 13:10:00,374.44,374.72,374.04,374.48,21341.0,350.7622,351.0245,350.3875,350.7997,21341.0
2021-03-26 13:20:00,374.46,374.82,373.84,373.9,26840.0,350.781,351.1182,350.2002,350.2564,26840.0
2021-03-26 13:30:00,373.85,373.9,373.02,373.08,27535.0,350.2095,350.2564,349.432,349.4882,27535.0
2021-03-26 13:40:00,373.08,373.28,372.7,372.94,24996.0,349.4882,349.6756,349.1323,349.3571,24996.0
2021-03-26 13:50:00,372.94,373.74,372.68,373.7,25265.0,349.3571,350.1065,349.1135,350.069,25265.0
2021-03-26 14:00:00,373.7,374.39,373.7,374.39,20926.0,350.069,350.7154,350.069,350.7154,20926.0
2021-03-26 14:10:00,374.38,374.95,373.62,373.98,40470.0,350.706,351.24,349.9941,350.3313,40470.0
2021-03-26 14:20:00,374.0,374.99,374.0,374.5,51158.0,350.3501,351.2775,350.3501,350.8184,51158.0
2021-03-26 14:30:00,374.57,374.96,374.38,374.7,36200.0,350.884,351.2494,350.706,351.0058,36200.0
2021-03-26 14:40:00,374.75,374.85,373.94,373.94,34160.0,351.0526,351.1463,350.2939,350.2939,34160.0
2021-03-26 14:50:00,373.94,375.08,373.94,374.87,62916.0,350.2939,351.3618,350.2939,351.165,62916.0
2021-03-26 15:00:00,374.8,375.64,374.19,374.19,78175.0,351.0995,351.8864,350.528,350.528,78175.0
2021-03-26 15:10:00,374.28,375.0,374.25,374.6,30671.0,350.6124,351.2868,350.5843,350.9121,30671.0
2021-03-26 15:20:00,374.61,374.65,373.34,374.31,93596.0,350.9215,350.959,349.7318,350.6405,93596.0
2021-03-26 15:30:00,374.37,375.01,374.04,374.6,59060.0,350.6967,351.2962,350.3875,350.9121,59060.0
2021-03-26 15:40:00,374.6,374.6,373.78,374.23,69385.0,350.9121,350.9121,350.144,350.5655,69385.0
2021-03-26 15:50:00,374.13,377.06,373.89,376.75,279847.0,350.4718,353.2166,350.247,352.9262,279847.0
2021-03-29 09:30:00,376.36,379.58,375.02,378.43,89818.0,352.5608,355.5772,351.3056,354.4999,89818.0
2021-03-29 09:40:00,378.06,380.0,377.82,379.65,87018.0,354.1533,355.9707,353.9285,355.6428,87018.0
2021-03-29 09:50:00,379.66,379.66,376.72,377.11,31109.0,355.6522,355.6522,352.8981,353.2634,31109.0
2021-03-29 10:00:00,377.25,378.69,376.54,377.94,24171.0,353.3945,354.7435,352.7294,354.0409,24171.0
2021-03-29 10:10:00,378.1,378.93,377.61,378.52,29708.0,354.1908,354.9683,353.7318,354.5842,29708.0
2021-03-29 10:20:00,378.51,379.33,378.42,378.71,32639.0,354.5749,355.343,354.4906,354.7622,32639.0
2021-03-29 10:30:00,378.7,378.85,377.63,378.26,39805.0,354.7529,354.8934,353.7505,354.3407,39805.0
2021-03-29 10:40:00,378.16,378.17,376.63,376.69,32213.0,354.247,354.2564,352.8138,352.87,32213.0
2021-03-29 10:50:00,376.63,376.97,375.68,375.82,46403.0,352.8138,353.1323,351.9238,352.055,46403.0
2021-03-29 11:00:00,375.82,376.66,374.99,376.06,34809.0,352.055,352.8419,351.2775,352.2798,34809.0
2021-03-29 11:10:00,376.0,376.72,375.81,376.59,25540.0,352.2236,352.8981,352.0456,352.7763,25540.0
2021-03-29 11:20:00,376.49,377.15,376.05,376.85,29361.0,352.6826,353.3009,352.2704,353.0198,29361.0
2021-03-29 11:30:00,376.87,377.84,376.73,377.84,38683.0,353.0386,353.9472,352.9074,353.9472,38683.0
2021-03-29 11:40:00,377.72,377.83,377.1,377.83,35451.0,353.8348,353.9379,353.254,353.9379,35451.0
2021-03-29 11:50:00,377.77,378.07,376.96,377.62,48322.0,353.8817,354.1627,353.1229,353.7412,48322.0
2021-03-29 12:00:00,377.62,378.2,377.44,377.53,24139.0,353.7412,354.2845,353.5725,353.6568,24139.0
2021-03-29 12:10:00,377.47,377.68,376.73,377.53,31495.0,353.6006,353.7974,352.9074,353.6568,31495.0
2021-03-29 12:20:00,377.52,378.63,377.52,378.3,19951.0,353.6475,354.6873,353.6475,354.3782,19951.0
2021-03-29 12:30:00,378.38,379.0,378.0,378.81,19478.0,354.4531,355.0339,354.0971,354.8559,19478.0
2021-03-29 12:40:00,378.74,379.26,378.54,378.97,13355.0,354.7903,355.2774,354.603,355.0058,13355.0
2021-03-29 12:50:00,378.97,379.06,378.58,378.7,16086.0,355.0058,355.0901,354.6404,354.7529,16086.0
2021-03-29 13:00:00,378.61,379.98,378.38,379.33,52244.0,354.6685,355.9519,354.4531,355.343,52244.0
2021-03-29 13:10:00,379.32,379.34,378.24,378.31,29845.0,355.3337,355.3524,354.3219,354.3875,29845.0
2021-03-29 13:20:00,378.26,379.19,378.12,379.19,43638.0,354.3407,355.2119,354.2095,355.2119,43638.0
2021-03-29 13:30:00,379.09,380.5,379.01,379.71,38711.0,355.1182,356.439,355.0433,355.699,38711.0
2021-03-29 13:40:00,379.73,379.73,379.06,379.21,20231.0,355.7177,355.7177,355.0901,355.2306,20231.0
2021-03-29 13:50:00,379.16,379.45,378.51,378.57,22933.0,355.1838,355.4554,354.5749,354.6311,22933.0
2021-03-29 14:00:00,378.63,378.85,378.29,378.85,20550.0,354.6873,354.8934,354.3688,354.8934,20550.0
2021-03-29 14:10:00,378.86,379.05,378.34,379.01,16819.0,354.9027,355.0807,354.4156,355.0433,16819.0
2021-03-29 14:20:00,378.97,379.24,378.56,379.01,28632.0,355.0058,355.2587,354.6217,355.0433,28632.0
2021-03-29 14:30:00,378.99,379.16,378.53,378.76,24306.0,355.0245,355.1838,354.5936,354.8091,24306.0
2021-03-29 14:40:00,378.76,379.78,378.73,379.6,37064.0,354.8091,355.7646,354.781,355.5959,37064.0
2021-03-29 14:50:00,379.59,379.6,378.82,379.33,42920.0,355.5866,355.5959,354.8653,355.343,42920.0
2021-03-29 15:00:00,379.35,379.78,379.3,379.46,23647.0,355.3618,355.7646,355.3149,355.4648,23647.0
2021-03-29 15:10:00,379.39,379.94,379.26,379.41,31613.0,355.3992,355.9144,355.2774,355.418,31613.0
2021-03-29 15:20:00,379.37,379.65,379.02,379.62,36762.0,355.3805,355.6428,355.0526,355.6147,36762.0
2021-03-29 15:30:00,379.65,379.94,378.9,379.21,38145.0,355.6428,355.9144,354.9402,355.2306,38145.0
2021-03-29 15:40:00,379.24,379.45,378.48,378.59,37803.0,355.2587,355.4554,354.5468,354.6498,37803.0
2021-03-29 15:50:00,378.47,379.26,378.25,379.2,133145.0,354.5374,355.2774,354.3313,355.2212,133145.0
2021-03-30 09:30:00,377.55,378.83,377.09,377.33,72034.0,353.6756,354.8746,353.2447,353.4695,72034.0
2021-03-30 09:40:00,377.3,378.72,376.88,378.5,34923.0,353.4414,354.7716,353.0479,354.5655,34923.0
2021-03-30 09:50:00,378.36,379.88,378.32,379.12,37008.0,354.4344,355.8582,354.3969,355.1463,37008.0
2021-03-30 10:00:00,379.25,379.4,377.37,378.01,23056.0,355.2681,355.4086,353.507,354.1065,23056.0
2021-03-30 10:10:00,378.03,379.44,377.95,378.0,76128.0,354.1252,355.4461,354.0503,354.0971,76128.0
2021-03-30 10:20:00,377.97,378.2,376.99,377.73,113053.0,354.069,354.2845,353.151,353.8442,113053.0
2021-03-30 10:30:00,377.65,377.82,376.39,376.47,31446.0,353.7693,353.9285,352.5889,352.6639,31446.0
2021-03-30 10:40:00,376.38,376.4,375.53,375.78,45849.0,352.5796,352.5983,351.7833,352.0175,45849.0
2021-03-30 10:50:00,375.78,376.51,375.76,376.1,31879.0,352.0175,352.7013,351.9988,352.3173,31879.0
2021-03-30 11:00:00,376.0,376.36,375.69,376.19,26075.0,352.2236,352.5608,351.9332,352.4016,26075.0
2021-03-30 11:10:00,376.23,376.23,375.76,376.1,47092.0,352.439,352.439,351.9988,352.3173,47092.0
2021-03-30 11:20:00,376.05,376.89,375.9,376.26,34728.0,352.2704,353.0573,352.1299,352.4672,34728.0
2021-03-30 11:30:00,376.36,376.39,375.08,375.43,69619.0,352.5608,352.5889,351.3618,351.6896,69619.0
2021-03-30 11:40:00,375.65,377.18,375.65,376.8,43027.0,351.8957,353.329,351.8957,352.973,43027.0
2021-03-30 11:50:00,376.83,376.83,376.05,376.26,20989.0,353.0011,353.0011,352.2704,352.4672,20989.0
2021-03-30 12:00:00,376.06,376.09,374.57,374.58,27155.0,352.2798,352.3079,350.884,350.8934,27155.0
2021-03-30 12:10:00,374.59,375.08,374.09,374.42,33085.0,350.9028,351.3618,350.4344,350.7435,33085.0
2021-03-30 12:20:00,374.13,374.68,373.92,374.57,13993.0,350.4718,350.9871,350.2751,350.884,13993.0
2021-03-30 12:30:00,374.56,375.24,374.41,375.24,18699.0,350.8747,351.5117,350.7341,351.5117,18699.0
2021-03-30 12:40:00,375.25,375.3,374.16,374.26,11686.0,351.521,351.5679,350.4999,350.5936,11686.0
2021-03-30 12:50:00,374.23,374.59,374.08,374.39,13943.0,350.5655,350.9028,350.425,350.7154,13943.0
2021-03-30 13:00:00,374.38,375.33,374.19,375.16,17692.0,350.706,351.596,350.528,351.4367,17692.0
2021-03-30 13:10:00,375.09,375.29,374.93,375.03,12805.0,351.3711,351.5585,351.2213,351.3149,12805.0
2021-03-30 13:20:00,374.89,375.47,374.45,375.22,16764.0,351.1838,351.7271,350.7716,351.4929,16764.0
2021-03-30 13:30:00,375.27,375.85,375.27,375.8,12339.0,351.5398,352.0831,351.5398,352.0362,12339.0
2021-03-30 13:40:00,375.77,375.99,375.43,375.62,17582.0,352.0081,352.2142,351.6896,351.8676,17582.0
2021-03-30 13:50:00,375.67,376.17,375.34,375.89,17094.0,351.9145,352.3828,351.6053,352.1205,17094.0
2021-03-30 14:00:00,375.95,376.14,375.72,375.9,51330.0,352.1768,352.3547,351.9613,352.1299,51330.0
2021-03-30 14:10:00,375.96,376.01,374.89,374.99,21341.0,352.1861,352.233,351.1838,351.2775,21341.0
2021-03-30 14:20:00,374.91,375.49,374.76,375.36,33449.0,351.2025,351.7458,351.062,351.6241,33449.0
2021-03-30 14:30:00,375.2,375.43,374.63,374.71,20730.0,351.4742,351.6896,350.9402,351.0152,20730.0
2021-03-30 14:40:00,374.61,374.76,374.29,374.56,11590.0,350.9215,351.062,350.6217,350.8747,11590.0
2021-03-30 14:50:00,374.66,375.38,374.29,375.17,19128.0,350.9683,351.6428,350.6217,351.4461,19128.0
2021-03-30 15:00:00,375.12,375.91,374.98,375.06,27273.0,351.3992,352.1393,351.2681,351.343,27273.0
2021-03-30 15:10:00,374.97,375.22,374.5,374.64,16400.0,351.2587,351.4929,350.8184,350.9496,16400.0
2021-03-30 15:20:00,374.51,374.64,374.1,374.25,23897.0,350.8278,350.9496,350.4437,350.5843,23897.0
2021-03-30 15:30:00,374.25,374.77,373.69,373.75,41941.0,350.5843,351.0714,350.0597,350.1159,41941.0
2021-03-30 15:40:00,373.68,374.05,373.1,373.1,39414.0,350.0503,350.3969,349.507,349.507,39414.0
2021-03-30 15:50:00,373.11,373.91,371.8,373.91,284518.0,349.5163,350.2658,348.2892,350.2658,284518.0
2021-03-31 09:30:00,372.8,377.0,372.5,374.77,95927.0,349.2259,353.1604,348.9449,351.0714,95927.0
2021-03-31 09:40:00,374.8,375.25,373.47,374.25,70340.0,351.0995,351.521,349.8536,350.5843,70340.0
2021-03-31 09:50:00,374.17,374.39,371.98,372.65,72560.0,350.5093,350.7154,348.4578,349.0854,72560.0
2021-03-31 10:00:00,372.63,373.36,372.0,372.24,42354.0,349.0667,349.7505,348.4765,348.7014,42354.0
2021-03-31 10:10:00,372.19,373.23,371.8,372.9,67355.0,348.6545,349.6288,348.2892,349.3196,67355.0
2021-03-31 10:20:00,372.84,373.38,372.7,372.75,29588.0,349.2634,349.7693,349.1323,349.1791,29588.0
2021-03-31 10:30:00,372.71,373.3,372.59,373.08,34301.0,349.1416,349.6943,349.0292,349.4882,34301.0
2021-03-31 10:40:00,373.03,374.25,372.85,374.25,31093.0,349.4414,350.5843,349.2728,350.5843,31093.0
2021-03-31 10:50:00,374.25,375.2,374.22,374.38,21173.0,350.5843,351.4742,350.5562,350.706,21173.0
2021-03-31 11:00:00,374.83,374.83,374.02,374.36,20960.0,351.1276,351.1276,350.3688,350.6873,20960.0
2021-03-31 11:10:00,374.42,374.69,373.86,373.87,31923.0,350.7435,350.9964,350.2189,350.2283,31923.0
2021-03-31 11:20:00,373.85,374.42,373.54,374.22,68097.0,350.2095,350.7435,349.9192,350.5562,68097.0
2021-03-31 11:30:00,374.17,375.48,374.16,375.38,23378.0,350.5093,351.7365,350.4999,351.6428,23378.0
2021-03-31 11:40:00,375.46,375.64,374.52,374.7,22027.0,351.7177,351.8864,350.8372,351.0058,22027.0
2021-03-31 11:50:00,374.78,375.63,374.54,374.77,52436.0,351.0807,351.877,350.8559,351.0714,52436.0
2021-03-31 12:00:00,374.68,375.26,374.1,374.16,28066.0,350.9871,351.5304,350.4437,350.4999,28066.0
2021-03-31 12:10:00,374.15,374.63,373.71,373.75,21446.0,350.4906,350.9402,350.0784,350.1159,21446.0
2021-03-31 12:20:00,373.93,374.11,373.31,373.37,16041.0,350.2845,350.4531,349.7037,349.7599,16041.0
2021-03-31 12:30:00,373.34,374.34,373.34,374.32,19186.0,349.7318,350.6686,349.7318,350.6498,19186.0
2021-03-31 12:40:00,374.34,374.82,374.34,374.54,13119.0,350.6686,351.1182,350.6686,350.8559,13119.0
2021-03-31 12:50:00,374.58,375.45,374.57,375.13,18014.0,350.8934,351.7084,350.884,351.4086,18014.0
2021-03-31 13:00:00,375.13,375.81,375.12,375.75,20239.0,351.4086,352.0456,351.3992,351.9894,20239.0
2021-03-31 13:10:00,375.78,376.13,375.38,375.47,29921.0,352.0175,352.3454,351.6428,351.7271,29921.0
2021-03-31 13:20:00,375.4,375.62,375.07,375.53,13394.0,351.6615,351.8676,351.3524,351.7833,13394.0
2021-03-31 13:30:00,375.47,376.05,375.47,375.63,19090.0,351.7271,352.2704,351.7271,351.877,19090.0
2021-03-31 13:40:00,375.64,375.82,375.32,375.82,16812.0,351.8864,352.055,351.5866,352.055,16812.0
2021-03-31 13:50:00,375.76,375.97,374.98,375.07,14771.0,351.9988,352.1955,351.2681,351.3524,14771.0
2021-03-31 14:00:00,375.07,375.62,374.87,375.44,14040.0,351.3524,351.8676,351.165,351.699,14040.0
2021-03-31 14:10:00,375.46,375.6,374.84,374.94,20839.0,351.7177,351.8489,351.1369,351.2306,20839.0
2021-03-31 14:20:00,374.98,374.99,374.28,374.32,18138.0,351.2681,351.2775,350.6124,350.6498,18138.0
2021-03-31 14:30:00,374.37,374.66,374.19,374.52,15614.0,350.6967,350.9683,350.528,350.8372,15614.0
2021-03-31 14:40:00,374.52,374.89,373.98,374.07,17098.0,350.8372,351.1838,350.3313,350.4156,17098.0
2021-03-31 14:50:00,374.09,374.09,373.2,373.47,21988.0,350.4344,350.4344,349.6007,349.8536,21988.0
2021-03-31 15:00:00,373.5,373.89,373.29,373.36,32943.0,349.8817,350.247,349.685,349.7505,32943.0
2021-03-31 15:10:00,373.44,373.7,372.88,373.39,23043.0,349.8255,350.069,349.3009,349.7786,23043.0
2021-03-31 15:20:00,373.44,373.58,372.98,373.5,28296.0,349.8255,349.9566,349.3946,349.8817,28296.0
2021-03-31 15:30:00,373.5,373.5,372.56,372.56,48014.0,349.8817,349.8817,349.0011,349.0011,48014.0
2021-03-31 15:40:00,372.55,373.05,372.37,372.75,55136.0,348.9918,349.4601,348.8231,349.1791,55136.0
2021-03-31 15:50:00,372.48,373.85,372.25,372.56,341045.0,348.9262,350.2095,348.7107,349.0011,341045.0
2021-04-01 09:30:00,372.2,372.69,365.75,365.95,117710.0,348.6639,349.1229,342.6218,342.8091,117710.0
2021-04-01 09:40:00,366.0,369.13,365.77,368.71,74904.0,342.8559,345.788,342.6405,345.3946,74904.0
2021-04-01 09:50:00,368.69,369.92,368.62,369.08,26649.0,345.3758,346.5281,345.3103,345.7412,26649.0
2021-04-01 10:00:00,369.09,369.44,368.35,369.07,40522.0,345.7505,346.0784,345.0573,345.7318,40522.0
2021-04-01 10:10:00,369.11,371.39,368.82,370.95,45188.0,345.7693,347.9051,345.4976,347.4929,45188.0
2021-04-01 10:20:00,370.97,371.21,369.32,369.54,44822.0,347.5117,347.7365,345.966,346.1721,44822.0
2021-04-01 10:30:00,369.44,370.48,369.15,370.13,49292.0,346.0784,347.0527,345.8068,346.7248,49292.0
2021-04-01 10:40:00,370.13,370.23,369.83,370.06,71661.0,346.7248,346.8185,346.4438,346.6592,71661.0
2021-04-01 10:50:00,370.11,371.12,369.5,370.93,40250.0,346.706,347.6522,346.1346,347.4742,40250.0
2021-04-01 11:00:00,370.96,371.5,370.57,371.27,35649.0,347.5023,348.0082,347.137,347.7927,35649.0
2021-04-01 11:10:00,371.4,371.4,370.6,371.16,41326.0,347.9145,347.9145,347.1651,347.6897,41326.0
2021-04-01 11:20:00,371.14,371.63,370.84,370.9,30169.0,347.6709,348.1299,347.3899,347.4461,30169.0
2021-04-01 11:30:00,370.94,371.14,370.18,370.7,37825.0,347.4836,347.6709,346.7716,347.2587,37825.0
2021-04-01 11:40:00,370.63,371.17,370.63,370.72,30244.0,347.1932,347.699,347.1932,347.2775,30244.0
2021-04-01 11:50:00,370.81,370.87,370.03,370.25,28764.0,347.3618,347.418,346.6311,346.8372,28764.0
2021-04-01 12:00:00,370.17,370.68,370.08,370.56,30106.0,346.7623,347.24,346.6779,347.1276,30106.0
2021-04-01 12:10:00,370.61,371.1,370.56,371.1,20389.0,347.1744,347.6334,347.1276,347.6334,20389.0
2021-04-01 12:20:00,371.1,371.16,370.59,370.98,30907.0,347.6334,347.6897,347.1557,347.521,30907.0
2021-04-01 12:30:00,371.04,371.23,370.9,371.08,25138.0,347.5772,347.7552,347.4461,347.6147,25138.0
2021-04-01 12:40:00,371.1,371.16,370.36,370.36,25847.0,347.6334,347.6897,346.9402,346.9402,25847.0
2021-04-01 12:50:00,370.42,370.42,370.03,370.09,25566.0,346.9964,346.9964,346.6311,346.6873,25566.0
2021-04-01 13:00:00,370.16,370.27,369.56,369.66,26755.0,346.7529,346.8559,346.1908,346.2845,26755.0
2021-04-01 13:10:00,369.7,369.87,369.25,369.56,22745.0,346.322,346.4812,345.9004,346.1908,22745.0
2021-04-01 13:20:00,369.58,370.51,369.47,370.3,14981.0,346.2096,347.0808,346.1065,346.884,14981.0
2021-04-01 13:30:00,370.24,370.67,369.91,370.5,27800.0,346.8278,347.2306,346.5187,347.0714,27800.0
2021-04-01 13:40:00,370.45,370.69,370.04,370.27,20507.0,347.0245,347.2494,346.6405,346.8559,20507.0
2021-04-01 13:50:00,370.09,370.09,369.61,369.69,21662.0,346.6873,346.6873,346.2377,346.3126,21662.0
2021-04-01 14:00:00,369.69,370.05,369.52,369.89,22865.0,346.3126,346.6498,346.1534,346.5,22865.0
2021-04-01 14:10:00,369.88,369.89,368.87,368.88,20920.0,346.4906,346.5,345.5445,345.5538,20920.0
2021-04-01 14:20:00,368.85,369.15,368.23,368.6,28684.0,345.5257,345.8068,344.9449,345.2915,28684.0
2021-04-01 14:30:00,368.74,369.11,368.17,368.41,31067.0,345.4227,345.7693,344.8887,345.1135,31067.0
2021-04-01 14:40:00,368.48,368.71,368.09,368.1,25269.0,345.1791,345.3946,344.8138,344.8231,25269.0
2021-04-01 14:50:00,368.12,368.43,368.02,368.41,36445.0,344.8419,345.1323,344.7482,345.1135,36445.0
2021-04-01 15:00:00,368.42,368.91,368.29,368.44,33701.0,345.1229,345.5819,345.0011,345.1416,33701.0
2021-04-01 15:10:00,368.44,368.56,367.84,368.24,49865.0,345.1416,345.2541,344.5796,344.9543,49865.0
2021-04-01 15:20:00,368.23,368.77,368.07,368.62,54410.0,344.9449,345.4508,344.795,345.3103,54410.0
2021-04-01 15:30:00,368.66,368.66,367.71,367.99,53478.0,345.3477,345.3477,344.4578,344.7201,53478.0
2021-04-01 15:40:00,367.94,368.09,367.02,367.11,110012.0,344.6733,344.8138,343.8114,343.8958,110012.0
2021-04-01 15:50:00,367.06,367.5,366.4,367.16,261410.0,343.8489,344.2611,343.2306,343.9426,261410.0
2021-04-05 09:30:00,369.62,371.2,369.34,370.35,103733.0,346.247,347.7271,345.9847,346.9309,103733.0
2021-04-05 09:40:00,370.5,371.09,367.84,368.82,74202.0,347.0714,347.6241,344.5796,345.4976,74202.0
2021-04-05 09:50:00,368.81,369.3,367.64,369.29,57270.0,345.4883,345.9473,344.3922,345.9379,57270.0
2021-04-05 10:00:00,369.14,369.77,368.01,369.64,60684.0,345.7974,346.3875,344.7388,346.2658,60684.0
2021-04-05 10:10:00,369.72,370.12,369.15,369.9,51780.0,346.3407,346.7154,345.8068,346.5093,51780.0
2021-04-05 10:20:00,370.01,370.4,368.61,368.61,48299.0,346.6124,346.9777,345.3009,345.3009,48299.0
2021-04-05 10:30:00,368.77,369.68,368.63,369.4,29643.0,345.4508,346.3032,345.3196,346.0409,29643.0
2021-04-05 10:40:00,369.29,370.04,369.1,369.31,42415.0,345.9379,346.6405,345.7599,345.9566,42415.0
2021-04-05 10:50:00,369.36,370.8,369.36,370.02,37149.0,346.0035,347.3524,346.0035,346.6217,37149.0
2021-04-05 11:00:00,370.02,371.2,370.01,371.19,21955.0,346.6217,347.7271,346.6124,347.7178,21955.0
2021-04-05 11:10:00,371.19,371.27,370.33,370.45,25664.0,347.7178,347.7927,346.9121,347.0245,25664.0
2021-04-05 11:20:00,370.46,370.99,370.02,370.77,21568.0,347.0339,347.5304,346.6217,347.3243,21568.0
2021-04-05 11:30:00,370.77,371.64,370.64,371.57,23472.0,347.3243,348.1393,347.2025,348.0737,23472.0
2021-04-05 11:40:00,371.55,371.94,371.27,371.41,31525.0,348.055,348.4203,347.7927,347.9238,31525.0
2021-04-05 11:50:00,371.48,371.56,370.59,371.0,31405.0,347.9894,348.0644,347.1557,347.5398,31405.0
2021-04-05 12:00:00,370.95,371.33,370.69,371.24,18052.0,347.4929,347.8489,347.2494,347.7646,18052.0
2021-04-05 12:10:00,371.34,371.61,371.04,371.3,27562.0,347.8583,348.1112,347.5772,347.8208,27562.0
2021-04-05 12:20:00,371.22,371.69,371.13,371.69,17987.0,347.7459,348.1861,347.6615,348.1861,17987.0
2021-04-05 12:30:00,371.71,372.63,371.58,372.1,25876.0,348.2049,349.0667,348.0831,348.5702,25876.0
2021-04-05 12:40:00,372.19,372.43,371.83,371.83,25389.0,348.6545,348.8793,348.3173,348.3173,25389.0
2021-04-05 12:50:00,371.76,371.85,371.19,371.7,21397.0,348.2517,348.336,347.7178,348.1955,21397.0
2021-04-05 13:00:00,371.69,372.3,371.66,372.26,15401.0,348.1861,348.7576,348.158,348.7201,15401.0
2021-04-05 13:10:00,372.31,372.31,371.74,371.77,17602.0,348.7669,348.7669,348.233,348.2611,17602.0
2021-04-05 13:20:00,371.81,371.81,371.2,371.54,9091.0,348.2985,348.2985,347.7271,348.0456,9091.0
2021-04-05 13:30:00,371.56,371.97,371.2,371.4,15882.0,348.0644,348.4484,347.7271,347.9145,15882.0
2021-04-05 13:40:00,371.46,371.85,371.39,371.59,21406.0,347.9707,348.336,347.9051,348.0925,21406.0
2021-04-05 13:50:00,371.71,371.71,371.33,371.4,18075.0,348.2049,348.2049,347.8489,347.9145,18075.0
2021-04-05 14:00:00,371.39,371.67,370.96,371.57,19292.0,347.9051,348.1674,347.5023,348.0737,19292.0
2021-04-05 14:10:00,371.61,371.76,371.45,371.61,17750.0,348.1112,348.2517,347.9613,348.1112,17750.0
2021-04-05 14:20:00,371.65,371.73,371.4,371.66,19718.0,348.1487,348.2236,347.9145,348.158,19718.0
2021-04-05 14:30:00,371.66,372.06,371.56,371.83,20277.0,348.158,348.5327,348.0644,348.3173,20277.0
2021-04-05 14:40:00,371.92,371.94,371.09,371.12,20650.0,348.4016,348.4203,347.6241,347.6522,20650.0
2021-04-05 14:50:00,371.23,371.26,370.74,370.74,19624.0,347.7552,347.7833,347.2962,347.2962,19624.0
2021-04-05 15:00:00,370.91,371.02,370.29,370.44,40675.0,347.4555,347.5585,346.8747,347.0152,40675.0
2021-04-05 15:10:00,370.37,370.59,369.62,369.73,65115.0,346.9496,347.1557,346.247,346.3501,65115.0
2021-04-05 15:20:00,369.84,370.0,369.3,369.81,48973.0,346.4531,346.603,345.9473,346.425,48973.0
2021-04-05 15:30:00,369.86,370.64,369.6,370.51,53522.0,346.4719,347.2025,346.2283,347.0808,53522.0
2021-04-05 15:40:00,370.43,371.09,370.24,370.77,55762.0,347.0058,347.6241,346.8278,347.3243,55762.0
2021-04-05 15:50:00,370.82,370.92,369.79,369.82,204351.0,347.3712,347.4648,346.4063,346.4344,204351.0
2021-04-06 09:30:00,368.78,369.79,367.04,367.35,88911.0,345.4602,346.4063,343.8302,344.1206,88911.0
2021-04-06 09:40:00,367.46,367.65,366.81,367.07,26043.0,344.2236,344.4016,343.6147,343.8583,26043.0
2021-04-06 09:50:00,366.97,367.74,366.3,366.49,31606.0,343.7646,344.4859,343.137,343.315,31606.0
2021-04-06 10:00:00,366.52,366.52,365.0,365.25,70216.0,343.3431,343.3431,341.9192,342.1534,70216.0
2021-04-06 10:10:00,365.29,365.98,364.12,364.39,53738.0,342.1908,342.8372,341.0948,341.3478,53738.0
2021-04-06 10:20:00,364.45,366.21,363.2,365.34,81403.0,341.404,343.0527,340.233,342.2377,81403.0
2021-04-06 10:30:00,365.21,365.44,364.02,364.05,34898.0,342.1159,342.3314,341.0011,341.0293,34898.0
2021-04-06 10:40:00,364.2,364.44,363.02,363.02,57276.0,341.1698,341.3946,340.0644,340.0644,57276.0
2021-04-06 10:50:00,363.12,363.52,362.72,362.9,77499.0,340.1581,340.5328,339.7834,339.952,77499.0
2021-04-06 11:00:00,362.74,365.38,362.73,365.11,42033.0,339.8021,342.2751,339.7927,342.0222,42033.0
2021-04-06 11:10:00,365.1,365.51,364.73,365.0,22517.0,342.0129,342.3969,341.6663,341.9192,22517.0
2021-04-06 11:20:00,364.97,365.02,364.06,364.06,48666.0,341.8911,341.9379,341.0386,341.0386,48666.0
2021-04-06 11:30:00,364.05,364.17,363.42,363.53,66122.0,341.0293,341.1417,340.4391,340.5421,66122.0
2021-04-06 11:40:00,363.53,364.14,363.22,364.08,39064.0,340.5421,341.1136,340.2517,341.0574,39064.0
2021-04-06 11:50:00,364.04,365.2,364.01,364.8,33311.0,341.0199,342.1065,340.9918,341.7318,33311.0
2021-04-06 12:00:00,364.8,365.61,364.8,365.55,19056.0,341.7318,342.4906,341.7318,342.4344,19056.0
2021-04-06 12:10:00,365.59,366.28,365.59,365.96,42233.0,342.4719,343.1182,342.4719,342.8185,42233.0
2021-04-06 12:20:00,365.96,366.0,365.23,365.55,25165.0,342.8185,342.8559,342.1346,342.4344,25165.0
2021-04-06 12:30:00,365.59,365.65,365.04,365.21,17095.0,342.4719,342.5281,341.9566,342.1159,17095.0
2021-04-06 12:40:00,365.21,365.27,364.52,364.99,18667.0,342.1159,342.1721,341.4695,341.9098,18667.0
2021-04-06 12:50:00,364.99,364.99,364.38,364.61,19564.0,341.9098,341.9098,341.3384,341.5538,19564.0
2021-04-06 13:00:00,364.65,365.06,364.61,364.96,16821.0,341.5913,341.9754,341.5538,341.8817,16821.0
2021-04-06 13:10:00,364.99,364.99,364.19,364.5,20921.0,341.9098,341.9098,341.1604,341.4508,20921.0
2021-04-06 13:20:00,364.55,364.83,364.34,364.79,16075.0,341.4976,341.7599,341.3009,341.7225,16075.0
2021-04-06 13:30:00,364.78,365.09,364.71,365.03,14188.0,341.7131,342.0035,341.6475,341.9473,14188.0
2021-04-06 13:40:00,365.08,365.4,364.93,365.25,24720.0,341.9941,342.2939,341.8536,342.1534,24720.0
2021-04-06 13:50:00,365.25,365.58,365.04,365.04,19077.0,342.1534,342.4625,341.9566,341.9566,19077.0
2021-04-06 14:00:00,365.1,365.13,364.37,364.84,66950.0,342.0129,342.041,341.329,341.7693,66950.0
2021-04-06 14:10:00,364.84,365.01,364.18,364.47,43593.0,341.7693,341.9285,341.151,341.4227,43593.0
2021-04-06 14:20:00,364.4,364.45,363.6,363.95,28763.0,341.3571,341.404,340.6077,340.9356,28763.0
2021-04-06 14:30:00,364.1,364.16,363.55,363.87,24603.0,341.0761,341.1323,340.5609,340.8606,24603.0
2021-04-06 14:40:00,363.9,364.88,363.88,364.86,29763.0,340.8887,341.8068,340.87,341.788,29763.0
2021-04-06 14:50:00,364.8,364.95,364.32,364.37,23991.0,341.7318,341.8723,341.2822,341.329,23991.0
2021-04-06 15:00:00,364.36,364.84,364.22,364.81,23010.0,341.3196,341.7693,341.1885,341.7412,23010.0
2021-04-06 15:10:00,364.76,364.94,364.51,364.94,28139.0,341.6944,341.863,341.4602,341.863,28139.0
2021-04-06 15:20:00,364.96,364.96,363.9,364.14,32857.0,341.8817,341.8817,340.8887,341.1136,32857.0
2021-04-06 15:30:00,364.14,364.26,363.59,363.95,41359.0,341.1136,341.226,340.5983,340.9356,41359.0
2021-04-06 15:40:00,363.94,364.46,363.89,364.22,54432.0,340.9262,341.4133,340.8794,341.1885,54432.0
2021-04-06 15:50:00,363.99,364.42,363.34,364.42,160634.0,340.973,341.3759,340.3641,341.3759,160634.0
2021-04-07 09:30:00,364.19,364.99,360.55,364.64,132652.0,341.1604,341.9098,337.7506,341.5819,132652.0
2021-04-07 09:40:00,364.69,364.7,363.36,363.52,57072.0,341.6288,341.6381,340.3829,340.5328,57072.0
2021-04-07 09:50:00,363.33,365.2,362.69,365.2,84143.0,340.3548,342.1065,339.7553,342.1065,84143.0
2021-04-07 10:00:00,365.0,365.21,363.64,363.77,50106.0,341.9192,342.1159,340.6452,340.767,50106.0
2021-04-07 10:10:00,363.83,364.01,363.04,363.24,25517.0,340.8232,340.9918,340.0831,340.2705,25517.0
2021-04-07 10:20:00,363.43,364.62,363.43,364.13,15094.0,340.4485,341.5632,340.4485,341.1042,15094.0
2021-04-07 10:30:00,364.12,364.51,363.94,364.17,35073.0,341.0948,341.4602,340.9262,341.1417,35073.0
2021-04-07 10:40:00,364.17,364.68,364.1,364.39,21333.0,341.1417,341.6194,341.0761,341.3478,21333.0
2021-04-07 10:50:00,364.5,364.74,364.33,364.33,22852.0,341.4508,341.6756,341.2915,341.2915,22852.0
2021-04-07 11:00:00,364.27,364.34,363.93,364.06,21734.0,341.2353,341.3009,340.9168,341.0386,21734.0
2021-04-07 11:10:00,364.04,364.64,363.9,364.3,32293.0,341.0199,341.5819,340.8887,341.2634,32293.0
2021-04-07 11:20:00,364.3,364.34,363.85,364.18,15281.0,341.2634,341.3009,340.8419,341.151,15281.0
2021-04-07 11:30:00,364.22,364.65,363.9,364.15,23342.0,341.1885,341.5913,340.8887,341.1229,23342.0
2021-04-07 11:40:00,364.1,364.19,363.8,363.89,19774.0,341.0761,341.1604,340.7951,340.8794,19774.0
2021-04-07 11:50:00,363.87,364.1,363.59,363.95,15678.0,340.8606,341.0761,340.5983,340.9356,15678.0
2021-04-07 12:00:00,363.97,364.45,363.87,364.38,18497.0,340.9543,341.404,340.8606,341.3384,18497.0
2021-04-07 12:10:00,364.45,364.47,363.78,363.88,24514.0,341.404,341.4227,340.7763,340.87,24514.0
2021-04-07 12:20:00,363.93,364.13,363.51,363.53,13400.0,340.9168,341.1042,340.5234,340.5421,13400.0
2021-04-07 12:30:00,363.5,364.09,363.35,364.09,17633.0,340.514,341.0667,340.3735,341.0667,17633.0
2021-04-07 12:40:00,364.08,364.19,363.86,363.98,37987.0,341.0574,341.1604,340.8513,340.9637,37987.0
2021-04-07 12:50:00,364.08,364.26,363.9,364.21,28790.0,341.0574,341.226,340.8887,341.1791,28790.0
2021-04-07 13:00:00,364.19,364.32,363.94,364.13,20284.0,341.1604,341.2822,340.9262,341.1042,20284.0
2021-04-07 13:10:00,364.14,364.3,363.83,364.24,16411.0,341.1136,341.2634,340.8232,341.2072,16411.0
2021-04-07 13:20:00,364.18,364.26,364.08,364.08,19980.0,341.151,341.226,341.0574,341.0574,19980.0
2021-04-07 13:30:00,364.11,364.2,363.8,363.8,17121.0,341.0855,341.1698,340.7951,340.7951,17121.0
2021-04-07 13:40:00,363.77,364.21,363.7,364.12,9249.0,340.767,341.1791,340.7014,341.0948,9249.0
2021-04-07 13:50:00,364.11,364.34,363.67,364.34,19953.0,341.0855,341.3009,340.6733,341.3009,19953.0
2021-04-07 14:00:00,364.28,364.37,363.71,364.16,13843.0,341.2447,341.329,340.7108,341.1323,13843.0
2021-04-07 14:10:00,364.1,364.35,363.93,363.99,26291.0,341.0761,341.3103,340.9168,340.973,26291.0
2021-04-07 14:20:00,363.96,364.36,363.87,364.15,19206.0,340.9449,341.3196,340.8606,341.1229,19206.0
2021-04-07 14:30:00,364.09,364.45,364.06,364.35,16940.0,341.0667,341.404,341.0386,341.3103,16940.0
2021-04-07 14:40:00,364.4,364.41,364.01,364.13,17010.0,341.3571,341.3665,340.9918,341.1042,17010.0
2021-04-07 14:50:00,364.23,364.39,364.11,364.17,11213.0,341.1979,341.3478,341.0855,341.1417,11213.0
2021-04-07 15:00:00,364.11,364.64,364.11,364.56,18759.0,341.0855,341.5819,341.0855,341.507,18759.0
2021-04-07 15:10:00,364.54,364.91,364.54,364.91,19948.0,341.4883,341.8349,341.4883,341.8349,19948.0
2021-04-07 15:20:00,364.84,364.93,364.7,364.89,27028.0,341.7693,341.8536,341.6381,341.8161,27028.0
2021-04-07 15:30:00,364.79,364.93,364.53,364.91,20594.0,341.7225,341.8536,341.4789,341.8349,20594.0
2021-04-07 15:40:00,364.94,365.39,364.87,365.39,61819.0,341.863,342.2845,341.7974,342.2845,61819.0
2021-04-07 15:50:00,365.4,365.88,364.88,365.56,141538.0,342.2939,342.7435,341.8068,342.4438,141538.0
2021-04-08 09:30:00,363.11,365.13,363.11,364.39,97247.0,340.1487,342.041,340.1487,341.3478,97247.0
2021-04-08 09:40:00,364.48,365.34,363.83,365.22,29346.0,341.4321,342.2377,340.8232,342.1253,29346.0
2021-04-08 09:50:00,365.1,366.25,364.91,365.35,48742.0,342.0129,343.0901,341.8349,342.247,48742.0
2021-04-08 10:00:00,365.36,366.29,365.26,365.96,57528.0,342.2564,343.1276,342.1627,342.8185,57528.0
2021-04-08 10:10:00,365.92,366.32,365.92,366.07,42913.0,342.781,343.1557,342.781,342.9215,42913.0
2021-04-08 10:20:00,366.11,366.77,365.84,366.31,55076.0,342.959,343.5773,342.7061,343.1463,55076.0
2021-04-08 10:30:00,366.15,366.34,365.95,366.09,26137.0,342.9965,343.1744,342.8091,342.9403,26137.0
2021-04-08 10:40:00,366.09,366.35,365.38,365.51,76835.0,342.9403,343.1838,342.2751,342.3969,76835.0
2021-04-08 10:50:00,365.39,366.2,365.39,365.98,31230.0,342.2845,343.0433,342.2845,342.8372,31230.0
2021-04-08 11:00:00,366.0,366.3,365.9,366.03,17362.0,342.8559,343.137,342.7623,342.884,17362.0
2021-04-08 11:10:00,366.0,366.14,365.37,365.46,20811.0,342.8559,342.9871,342.2658,342.3501,20811.0
2021-04-08 11:20:00,365.46,366.11,365.35,365.58,14397.0,342.3501,342.959,342.247,342.4625,14397.0
2021-04-08 11:30:00,365.65,365.85,365.38,365.49,17480.0,342.5281,342.7154,342.2751,342.3782,17480.0
2021-04-08 11:40:00,365.53,365.7,364.73,364.82,28475.0,342.4157,342.5749,341.6663,341.7506,28475.0
2021-04-08 11:50:00,364.84,365.04,364.68,364.85,16344.0,341.7693,341.9566,341.6194,341.7787,16344.0
2021-04-08 12:00:00,364.85,364.96,364.42,364.96,18146.0,341.7787,341.8817,341.3759,341.8817,18146.0
2021-04-08 12:10:00,365.0,365.48,364.74,365.19,15572.0,341.9192,342.3688,341.6756,342.0972,15572.0
2021-04-08 12:20:00,365.2,365.35,364.84,365.2,24516.0,342.1065,342.247,341.7693,342.1065,24516.0
2021-04-08 12:30:00,365.21,365.68,365.16,365.49,38134.0,342.1159,342.5562,342.0691,342.3782,38134.0
2021-04-08 12:40:00,365.46,365.79,365.33,365.64,12356.0,342.3501,342.6592,342.2283,342.5187,12356.0
2021-04-08 12:50:00,365.65,366.19,365.64,366.19,15834.0,342.5281,343.0339,342.5187,343.0339,15834.0
2021-04-08 13:00:00,366.19,366.29,365.72,366.0,15268.0,343.0339,343.1276,342.5936,342.8559,15268.0
2021-04-08 13:10:00,366.0,366.08,365.47,365.52,10497.0,342.8559,342.9309,342.3595,342.4063,10497.0
2021-04-08 13:20:00,365.6,366.05,365.59,365.91,14551.0,342.4812,342.9028,342.4719,342.7716,14551.0
2021-04-08 13:30:00,365.9,365.9,365.6,365.6,10367.0,342.7623,342.7623,342.4812,342.4812,10367.0
2021-04-08 13:40:00,365.65,365.91,365.39,365.91,10598.0,342.5281,342.7716,342.2845,342.7716,10598.0
2021-04-08 13:50:00,365.9,366.12,365.75,366.0,13440.0,342.7623,342.9684,342.6218,342.8559,13440.0
2021-04-08 14:00:00,366.03,366.08,365.83,366.03,10425.0,342.884,342.9309,342.6967,342.884,10425.0
2021-04-08 14:10:00,366.03,366.11,365.89,366.11,11115.0,342.884,342.959,342.7529,342.959,11115.0
2021-04-08 14:20:00,366.12,366.47,366.12,366.47,14010.0,342.9684,343.2962,342.9684,343.2962,14010.0
2021-04-08 14:30:00,366.44,366.91,366.14,366.55,20889.0,343.2681,343.7084,342.9871,343.3712,20889.0
2021-04-08 14:40:00,366.59,366.63,366.44,366.54,18937.0,343.4086,343.4461,343.2681,343.3618,18937.0
2021-04-08 14:50:00,366.57,366.75,366.32,366.38,13032.0,343.3899,343.5585,343.1557,343.2119,13032.0
2021-04-08 15:00:00,366.35,366.62,366.26,366.43,19608.0,343.1838,343.4367,343.0995,343.2588,19608.0
2021-04-08 15:10:00,366.43,366.5,365.82,365.9,21786.0,343.2588,343.3243,342.6873,342.7623,21786.0
2021-04-08 15:20:00,365.89,366.02,365.66,365.76,35298.0,342.7529,342.8747,342.5374,342.6311,35298.0
2021-04-08 15:30:00,365.74,365.8,364.9,365.04,36314.0,342.6124,342.6686,341.8255,341.9566,36314.0
2021-04-08 15:40:00,365.08,365.46,365.08,365.17,83683.0,341.9941,342.3501,341.9941,342.0784,83683.0
2021-04-08 15:50:00,365.17,365.21,364.1,365.12,177919.0,342.0784,342.1159,341.0761,342.0316,177919.0
2021-04-09 09:30:00,367.82,369.21,367.0,368.8,94483.0,344.5609,345.863,343.7927,345.4789,94483.0
2021-04-09 09:40:00,368.85,368.85,367.31,367.93,33874.0,345.5257,345.5257,344.0831,344.6639,33874.0
2021-04-09 09:50:00,367.98,369.15,367.81,369.05,38731.0,344.7107,345.8068,344.5515,345.7131,38731.0
2021-04-09 10:00:00,368.96,369.76,368.74,369.37,41742.0,345.6288,346.3782,345.4227,346.0128,41742.0
2021-04-09 10:10:00,369.35,369.6,368.19,368.95,44553.0,345.9941,346.2283,344.9075,345.6194,44553.0
2021-04-09 10:20:00,368.94,370.52,368.93,370.22,51849.0,345.61,347.0901,345.6007,346.8091,51849.0
2021-04-09 10:30:00,370.25,371.41,369.9,371.07,73543.0,346.8372,347.9238,346.5093,347.6053,73543.0
2021-04-09 10:40:00,371.04,371.67,370.86,371.25,44652.0,347.5772,348.1674,347.4086,347.774,44652.0
2021-04-09 10:50:00,371.25,371.9,371.18,371.45,33405.0,347.774,348.3829,347.7084,347.9613,33405.0
2021-04-09 11:00:00,371.48,371.52,371.12,371.35,21467.0,347.9894,348.0269,347.6522,347.8676,21467.0
2021-04-09 11:10:00,371.28,372.36,371.11,372.36,30242.0,347.8021,348.8138,347.6428,348.8138,30242.0
2021-04-09 11:20:00,372.38,372.64,372.07,372.16,26163.0,348.8325,349.0761,348.5421,348.6264,26163.0
2021-04-09 11:30:00,372.2,372.34,371.47,372.3,34448.0,348.6639,348.795,347.98,348.7576,34448.0
2021-04-09 11:40:00,372.3,372.44,371.62,371.62,20104.0,348.7576,348.8887,348.1206,348.1206,20104.0
2021-04-09 11:50:00,371.56,371.8,370.75,370.85,21011.0,348.0644,348.2892,347.3056,347.3993,21011.0
2021-04-09 12:00:00,370.95,372.76,370.94,372.69,28844.0,347.4929,349.1885,347.4836,349.1229,28844.0
2021-04-09 12:10:00,372.69,373.62,372.48,373.56,46310.0,349.1229,349.9941,348.9262,349.9379,46310.0
2021-04-09 12:20:00,373.5,374.23,373.5,374.04,29267.0,349.8817,350.5655,349.8817,350.3875,29267.0
2021-04-09 12:30:00,374.0,374.39,373.98,374.16,13695.0,350.3501,350.7154,350.3313,350.4999,13695.0
2021-04-09 12:40:00,374.23,374.51,374.0,374.15,15430.0,350.5655,350.8278,350.3501,350.4906,15430.0
2021-04-09 12:50:00,374.22,374.23,373.7,374.18,20535.0,350.5562,350.5655,350.069,350.5187,20535.0
2021-04-09 13:00:00,374.19,374.4,374.0,374.06,15000.0,350.528,350.7248,350.3501,350.4063,15000.0
2021-04-09 13:10:00,374.04,374.62,373.91,374.6,22747.0,350.3875,350.9309,350.2658,350.9121,22747.0
2021-04-09 13:20:00,374.49,374.64,374.2,374.58,15419.0,350.8091,350.9496,350.5374,350.8934,15419.0
2021-04-09 13:30:00,374.64,374.91,374.26,374.27,17743.0,350.9496,351.2025,350.5936,350.603,17743.0
2021-04-09 13:40:00,374.39,374.74,374.26,374.45,17293.0,350.7154,351.0433,350.5936,350.7716,17293.0
2021-04-09 13:50:00,374.38,374.54,373.94,374.39,12878.0,350.706,350.8559,350.2939,350.7154,12878.0
2021-04-09 14:00:00,374.46,374.53,373.99,374.06,28230.0,350.781,350.8465,350.3407,350.4063,28230.0
2021-04-09 14:10:00,374.06,374.34,374.0,374.16,15410.0,350.4063,350.6686,350.3501,350.4999,15410.0
2021-04-09 14:20:00,374.13,374.49,374.1,374.24,21695.0,350.4718,350.8091,350.4437,350.5749,21695.0
2021-04-09 14:30:00,374.18,374.52,374.03,374.5,21093.0,350.5187,350.8372,350.3782,350.8184,21093.0
2021-04-09 14:40:00,374.56,374.75,374.43,374.43,21525.0,350.8747,351.0526,350.7529,350.7529,21525.0
2021-04-09 14:50:00,374.42,374.44,374.03,374.1,16413.0,350.7435,350.7622,350.3782,350.4437,16413.0
2021-04-09 15:00:00,374.07,374.72,374.04,374.41,30781.0,350.4156,351.0245,350.3875,350.7341,30781.0
2021-04-09 15:10:00,374.35,374.65,374.3,374.5,30950.0,350.6779,350.959,350.6311,350.8184,30950.0
2021-04-09 15:20:00,374.47,375.48,374.47,375.43,44539.0,350.7903,351.7365,350.7903,351.6896,44539.0
2021-04-09 15:30:00,375.41,375.49,374.74,375.17,47986.0,351.6709,351.7458,351.0433,351.4461,47986.0
2021-04-09 15:40:00,375.23,375.28,374.81,375.16,59799.0,351.5023,351.5491,351.1088,351.4367,59799.0
2021-04-09 15:50:00,375.21,376.61,375.17,376.31,164835.0,351.4835,352.795,351.4461,352.514,164835.0
2021-04-12 09:30:00,374.48,379.44,374.03,379.44,136787.0,350.7997,355.4461,350.3782,355.4461,136787.0
2021-04-12 09:40:00,379.33,379.48,378.58,378.58,40090.0,355.343,355.4835,354.6404,354.6404,40090.0
2021-04-12 09:50:00,378.55,379.83,378.21,379.82,38090.0,354.6123,355.8114,354.2938,355.802,38090.0
2021-04-12 10:00:00,379.75,379.83,377.58,378.11,39229.0,355.7365,355.8114,353.7037,354.2002,39229.0
2021-04-12 10:10:00,378.21,378.39,377.05,377.09,41202.0,354.2938,354.4625,353.2072,353.2447,41202.0
2021-04-12 10:20:00,377.06,377.09,376.25,376.76,48673.0,353.2166,353.2447,352.4578,352.9355,48673.0
2021-04-12 10:30:00,376.76,377.14,376.2,376.29,45258.0,352.9355,353.2915,352.4109,352.4953,45258.0
2021-04-12 10:40:00,376.27,376.45,375.89,376.33,70397.0,352.4765,352.6451,352.1205,352.5327,70397.0
2021-04-12 10:50:00,376.36,378.31,376.28,377.33,44380.0,352.5608,354.3875,352.4859,353.4695,44380.0
2021-04-12 11:00:00,377.31,377.65,376.74,377.4,31085.0,353.4508,353.7693,352.9168,353.5351,31085.0
2021-04-12 11:10:00,377.31,378.72,377.09,377.83,43469.0,353.4508,354.7716,353.2447,353.9379,43469.0
2021-04-12 11:20:00,377.73,378.24,377.4,378.0,32418.0,353.8442,354.3219,353.5351,354.0971,32418.0
2021-04-12 11:30:00,378.0,378.22,377.61,377.64,32382.0,354.0971,354.3032,353.7318,353.7599,32382.0
2021-04-12 11:40:00,377.61,377.96,377.17,377.24,29366.0,353.7318,354.0597,353.3196,353.3852,29366.0
2021-04-12 11:50:00,377.14,377.49,377.03,377.3,22805.0,353.2915,353.6194,353.1885,353.4414,22805.0
2021-04-12 12:00:00,377.35,377.98,377.26,377.9,23744.0,353.4882,354.0784,353.4039,354.0034,23744.0
2021-04-12 12:10:00,377.94,378.0,377.13,377.5,27182.0,354.0409,354.0971,353.2821,353.6287,27182.0
2021-04-12 12:20:00,377.53,377.92,377.36,377.73,29218.0,353.6568,354.0222,353.4976,353.8442,29218.0
2021-04-12 12:30:00,377.68,378.1,377.37,378.03,40051.0,353.7974,354.1908,353.507,354.1252,40051.0
2021-04-12 12:40:00,378.0,378.1,377.34,377.46,24721.0,354.0971,354.1908,353.4789,353.5913,24721.0
2021-04-12 12:50:00,377.45,378.35,377.39,377.61,42123.0,353.5819,354.425,353.5257,353.7318,42123.0
2021-04-12 13:00:00,377.67,377.94,377.32,377.5,19052.0,353.788,354.0409,353.4601,353.6287,19052.0
2021-04-12 13:10:00,377.5,377.68,377.16,377.41,20586.0,353.6287,353.7974,353.3102,353.5444,20586.0
2021-04-12 13:20:00,377.31,378.09,377.3,377.82,27695.0,353.4508,354.1814,353.4414,353.9285,27695.0
2021-04-12 13:30:00,377.82,377.93,377.32,377.53,30227.0,353.9285,354.0315,353.4601,353.6568,30227.0
2021-04-12 13:40:00,377.53,377.53,376.77,377.14,28640.0,353.6568,353.6568,352.9449,353.2915,28640.0
2021-04-12 13:50:00,377.04,377.34,376.87,377.16,28418.0,353.1978,353.4789,353.0386,353.3102,28418.0
2021-04-12 14:00:00,377.06,377.36,376.53,377.08,23270.0,353.2166,353.4976,352.7201,353.2353,23270.0
2021-04-12 14:10:00,377.13,377.13,376.61,376.69,19746.0,353.2821,353.2821,352.795,352.87,19746.0
2021-04-12 14:20:00,376.69,377.08,376.33,377.03,22965.0,352.87,353.2353,352.5327,353.1885,22965.0
2021-04-12 14:30:00,376.99,377.5,376.82,377.44,23758.0,353.151,353.6287,352.9917,353.5725,23758.0
2021-04-12 14:40:00,377.46,377.55,376.73,376.95,32374.0,353.5913,353.6756,352.9074,353.1135,32374.0
2021-04-12 14:50:00,376.95,377.63,376.82,377.4,23019.0,353.1135,353.7505,352.9917,353.5351,23019.0
2021-04-12 15:00:00,377.35,377.6,376.9,376.99,39751.0,353.4882,353.7224,353.0667,353.151,39751.0
2021-04-12 15:10:00,377.03,377.07,376.01,376.19,30405.0,353.1885,353.2259,352.233,352.4016,30405.0
2021-04-12 15:20:00,376.23,376.49,375.89,376.05,60373.0,352.439,352.6826,352.1205,352.2704,60373.0
2021-04-12 15:30:00,375.96,376.66,375.96,376.66,57645.0,352.1861,352.8419,352.1861,352.8419,57645.0
2021-04-12 15:40:00,376.66,377.09,376.64,376.74,56436.0,352.8419,353.2447,352.8231,352.9168,56436.0
2021-04-12 15:50:00,376.68,377.26,376.08,376.5,240732.0,352.8606,353.4039,352.2985,352.692,240732.0
2021-04-13 09:30:00,376.25,377.03,375.14,376.42,66016.0,352.4578,353.1885,351.418,352.617,66016.0
2021-04-13 09:40:00,376.05,378.26,375.98,378.26,21204.0,352.2704,354.3407,352.2049,354.3407,21204.0
2021-04-13 09:50:00,378.48,378.84,377.74,378.11,29961.0,354.5468,354.884,353.8536,354.2002,29961.0
2021-04-13 10:00:00,378.11,379.07,377.99,378.3,25974.0,354.2002,355.0995,354.0878,354.3782,25974.0
2021-04-13 10:10:00,378.32,379.09,378.22,378.96,37354.0,354.3969,355.1182,354.3032,354.9964,37354.0
2021-04-13 10:20:00,378.94,379.31,378.25,378.39,28564.0,354.9777,355.3243,354.3313,354.4625,28564.0
2021-04-13 10:30:00,378.39,378.61,378.2,378.32,41698.0,354.4625,354.6685,354.2845,354.3969,41698.0
2021-04-13 10:40:00,378.3,378.43,377.95,378.04,35454.0,354.3782,354.4999,354.0503,354.1346,35454.0
2021-04-13 10:50:00,378.02,378.18,377.3,377.3,21711.0,354.1159,354.2657,353.4414,353.4414,21711.0
2021-04-13 11:00:00,377.31,377.33,376.52,376.98,45774.0,353.4508,353.4695,352.7107,353.1416,45774.0
2021-04-13 11:10:00,377.28,377.35,376.63,376.64,64577.0,353.4227,353.4882,352.8138,352.8231,64577.0
2021-04-13 11:20:00,376.65,376.81,376.34,376.72,34846.0,352.8325,352.9824,352.5421,352.8981,34846.0
2021-04-13 11:30:00,376.72,376.75,376.32,376.49,72701.0,352.8981,352.9262,352.5234,352.6826,72701.0
2021-04-13 11:40:00,376.48,376.74,376.16,376.45,31432.0,352.6732,352.9168,352.3735,352.6451,31432.0
2021-04-13 11:50:00,376.52,376.67,376.33,376.5,51570.0,352.7107,352.8512,352.5327,352.692,51570.0
2021-04-13 12:00:00,376.5,376.6,376.0,376.06,28688.0,352.692,352.7857,352.2236,352.2798,28688.0
2021-04-13 12:10:00,376.11,376.37,375.84,375.97,11859.0,352.3266,352.5702,352.0737,352.1955,11859.0
2021-04-13 12:20:00,376.01,376.25,375.95,375.96,25033.0,352.233,352.4578,352.1768,352.1861,25033.0
2021-04-13 12:30:00,376.05,376.09,375.95,375.99,20837.0,352.2704,352.3079,352.1768,352.2142,20837.0
2021-04-13 12:40:00,375.99,375.99,375.66,375.75,20767.0,352.2142,352.2142,351.9051,351.9894,20767.0
2021-04-13 12:50:00,375.71,375.71,375.25,375.49,12785.0,351.9519,351.9519,351.521,351.7458,12785.0
2021-04-13 13:00:00,375.54,375.75,375.11,375.2,57646.0,351.7927,351.9894,351.3899,351.4742,57646.0
2021-04-13 13:10:00,375.21,375.21,374.61,374.73,19233.0,351.4835,351.4835,350.9215,351.0339,19233.0
2021-04-13 13:20:00,374.79,374.95,374.69,374.75,20868.0,351.0901,351.24,350.9964,351.0526,20868.0
2021-04-13 13:30:00,374.78,374.96,374.33,374.9,25442.0,351.0807,351.2494,350.6592,351.1932,25442.0
2021-04-13 13:40:00,374.83,375.25,374.83,374.96,26435.0,351.1276,351.521,351.1276,351.2494,26435.0
2021-04-13 13:50:00,374.84,375.0,374.42,374.5,24107.0,351.1369,351.2868,350.7435,350.8184,24107.0
2021-04-13 14:00:00,374.46,374.91,374.43,374.69,51590.0,350.781,351.2025,350.7529,350.9964,51590.0
2021-04-13 14:10:00,374.74,375.03,374.64,374.97,80303.0,351.0433,351.3149,350.9496,351.2587,80303.0
2021-04-13 14:20:00,374.96,376.0,374.96,375.78,23451.0,351.2494,352.2236,351.2494,352.0175,23451.0
2021-04-13 14:30:00,375.91,376.11,375.7,375.95,14157.0,352.1393,352.3266,351.9426,352.1768,14157.0
2021-04-13 14:40:00,375.91,376.08,375.84,375.91,15330.0,352.1393,352.2985,352.0737,352.1393,15330.0
2021-04-13 14:50:00,375.85,376.15,375.85,375.97,29129.0,352.0831,352.3641,352.0831,352.1955,29129.0
2021-04-13 15:00:00,376.0,376.38,376.0,376.21,61084.0,352.2236,352.5796,352.2236,352.4203,61084.0
2021-04-13 15:10:00,376.24,376.25,375.69,375.96,17061.0,352.4484,352.4578,351.9332,352.1861,17061.0
2021-04-13 15:20:00,375.97,376.08,375.84,375.88,18084.0,352.1955,352.2985,352.0737,352.1112,18084.0
2021-04-13 15:30:00,375.84,375.95,375.5,375.66,18719.0,352.0737,352.1768,351.7552,351.9051,18719.0
2021-04-13 15:40:00,375.68,375.8,375.27,375.61,30157.0,351.9238,352.0362,351.5398,351.8583,30157.0
2021-04-13 15:50:00,375.61,375.69,374.41,374.49,124848.0,351.8583,351.9332,350.7341,350.8091,124848.0
2021-04-14 09:30:00,375.34,376.95,374.99,375.58,79742.0,351.6053,353.1135,351.2775,351.8302,79742.0
2021-04-14 09:40:00,375.89,377.78,374.58,376.51,42393.0,352.1205,353.891,350.8934,352.7013,42393.0
2021-04-14 09:50:00,376.69,377.82,375.62,377.82,18422.0,352.87,353.9285,351.8676,353.9285,18422.0
2021-04-14 10:00:00,377.68,377.82,376.05,376.2,36033.0,353.7974,353.9285,352.2704,352.4109,36033.0
2021-04-14 10:10:00,376.15,376.99,376.09,376.69,83546.0,352.3641,353.151,352.3079,352.87,83546.0
2021-04-14 10:20:00,376.78,377.8,376.45,377.5,81835.0,352.9543,353.9098,352.6451,353.6287,81835.0
2021-04-14 10:30:00,377.73,377.81,377.06,377.06,23952.0,353.8442,353.9191,353.2166,353.2166,23952.0
2021-04-14 10:40:00,377.06,377.73,377.06,377.41,19291.0,353.2166,353.8442,353.2166,353.5444,19291.0
2021-04-14 10:50:00,377.36,377.36,376.21,376.35,22318.0,353.4976,353.4976,352.4203,352.5515,22318.0
2021-04-14 11:00:00,376.35,376.36,375.84,376.11,62272.0,352.5515,352.5608,352.0737,352.3266,62272.0
2021-04-14 11:10:00,376.09,377.94,375.89,377.21,65614.0,352.3079,354.0409,352.1205,353.3571,65614.0
2021-04-14 11:20:00,377.47,377.48,376.75,377.15,35630.0,353.6006,353.61,352.9262,353.3009,35630.0
2021-04-14 11:30:00,377.1,377.1,376.01,376.39,44836.0,353.254,353.254,352.233,352.5889,44836.0
2021-04-14 11:40:00,376.31,376.76,376.03,376.59,44494.0,352.514,352.9355,352.2517,352.7763,44494.0
2021-04-14 11:50:00,376.79,376.98,376.33,376.33,18867.0,352.9636,353.1416,352.5327,352.5327,18867.0
2021-04-14 12:00:00,376.38,376.54,376.0,376.19,44252.0,352.5796,352.7294,352.2236,352.4016,44252.0
2021-04-14 12:10:00,376.15,376.91,376.05,376.86,33931.0,352.3641,353.076,352.2704,353.0292,33931.0
2021-04-14 12:20:00,376.86,377.1,376.82,376.96,36459.0,353.0292,353.254,352.9917,353.1229,36459.0
2021-04-14 12:30:00,376.94,377.67,376.85,377.38,39434.0,353.1042,353.788,353.0198,353.5163,39434.0
2021-04-14 12:40:00,377.24,377.6,376.92,377.07,41842.0,353.3852,353.7224,353.0854,353.2259,41842.0
2021-04-14 12:50:00,377.16,377.47,376.91,377.05,32918.0,353.3102,353.6006,353.076,353.2072,32918.0
2021-04-14 13:00:00,377.05,377.1,376.75,376.93,19572.0,353.2072,353.254,352.9262,353.0948,19572.0
2021-04-14 13:10:00,376.94,377.1,376.58,376.99,25216.0,353.1042,353.254,352.7669,353.151,25216.0
2021-04-14 13:20:00,376.98,377.92,376.95,377.17,59688.0,353.1416,354.0222,353.1135,353.3196,59688.0
2021-04-14 13:30:00,377.22,377.85,377.01,377.2,61524.0,353.3664,353.9566,353.1697,353.3477,61524.0
2021-04-14 13:40:00,377.15,377.49,376.83,377.0,32760.0,353.3009,353.6194,353.0011,353.1604,32760.0
2021-04-14 13:50:00,377.04,378.01,377.0,377.65,29032.0,353.1978,354.1065,353.1604,353.7693,29032.0
2021-04-14 14:00:00,377.73,378.01,377.54,377.54,21302.0,353.8442,354.1065,353.6662,353.6662,21302.0
2021-04-14 14:10:00,377.55,377.68,377.0,377.05,25646.0,353.6756,353.7974,353.1604,353.2072,25646.0
2021-04-14 14:20:00,377.0,377.81,376.5,377.5,34843.0,353.1604,353.9191,352.692,353.6287,34843.0
2021-04-14 14:30:00,377.56,377.59,377.06,377.06,18833.0,353.6849,353.713,353.2166,353.2166,18833.0
2021-04-14 14:40:00,377.11,377.12,376.32,376.32,23222.0,353.2634,353.2728,352.5234,352.5234,23222.0
2021-04-14 14:50:00,376.22,376.31,375.66,376.0,41275.0,352.4297,352.514,351.9051,352.2236,41275.0
2021-04-14 15:00:00,376.0,376.25,375.64,375.89,45589.0,352.2236,352.4578,351.8864,352.1205,45589.0
2021-04-14 15:10:00,375.87,375.99,375.42,375.78,31513.0,352.1018,352.2142,351.6803,352.0175,31513.0
2021-04-14 15:20:00,375.8,376.95,375.66,376.82,43286.0,352.0362,353.1135,351.9051,352.9917,43286.0
2021-04-14 15:30:00,376.75,376.75,375.81,375.86,39392.0,352.9262,352.9262,352.0456,352.0924,39392.0
2021-04-14 15:40:00,375.8,376.2,375.4,375.65,54242.0,352.0362,352.4109,351.6615,351.8957,54242.0
2021-04-14 15:50:00,375.55,376.3,375.29,376.0,170970.0,351.802,352.5046,351.5585,352.2236,170970.0
2021-04-15 09:30:00,380.0,389.37,380.0,387.89,317031.0,355.9707,364.7481,355.9707,363.3617,317031.0
2021-04-15 09:40:00,388.13,389.9,387.58,389.12,247208.0,363.5866,365.2446,363.0713,364.5139,247208.0
2021-04-15 09:50:00,389.54,390.89,387.33,389.25,163995.0,364.9074,366.172,362.8371,364.6357,163995.0
2021-04-15 10:00:00,389.38,389.43,386.11,386.75,143205.0,364.7575,364.8043,361.6943,362.2938,143205.0
2021-04-15 10:10:00,386.8,389.27,386.74,387.41,72319.0,362.3407,364.6545,362.2844,362.9121,72319.0
2021-04-15 10:20:00,387.5,389.11,387.49,388.78,57699.0,362.9964,364.5046,362.987,364.1954,57699.0
2021-04-15 10:30:00,388.82,389.4,388.44,389.4,61829.0,364.2329,364.7762,363.8769,364.7762,61829.0
2021-04-15 10:40:00,389.4,389.4,386.97,387.15,56770.0,364.7762,364.7762,362.4999,362.6685,56770.0
2021-04-15 10:50:00,386.89,388.93,386.76,388.93,51301.0,362.425,364.336,362.3032,364.336,51301.0
2021-04-15 11:00:00,388.87,389.89,388.82,389.71,39679.0,364.2798,365.2353,364.2329,365.0666,39679.0
2021-04-15 11:10:00,389.52,390.79,389.16,390.72,54695.0,364.8887,366.0783,364.5514,366.0128,54695.0
2021-04-15 11:20:00,390.88,391.38,390.39,391.27,62078.0,366.1627,366.631,365.7036,366.528,62078.0
2021-04-15 11:30:00,391.23,391.82,390.15,390.4,69838.0,366.4905,367.0432,365.4788,365.713,69838.0
2021-04-15 11:40:00,390.4,391.17,390.0,391.0,34212.0,365.713,366.4343,365.3383,366.2751,34212.0
2021-04-15 11:50:00,390.99,391.74,390.86,391.74,34243.0,366.2657,366.9683,366.1439,366.9683,34243.0
2021-04-15 12:00:00,391.67,392.37,390.78,390.95,51198.0,366.9027,367.5584,366.069,366.2282,51198.0
2021-04-15 12:10:00,390.97,390.98,389.4,389.69,83126.0,366.247,366.2563,364.7762,365.0479,83126.0
2021-04-15 12:20:00,389.71,389.72,388.29,388.77,44472.0,365.0666,365.076,363.7364,364.1861,44472.0
2021-04-15 12:30:00,388.84,389.07,387.78,388.34,43233.0,364.2517,364.4671,363.2587,363.7833,43233.0
2021-04-15 12:40:00,388.31,388.65,387.87,388.34,55701.0,363.7552,364.0737,363.343,363.7833,55701.0
2021-04-15 12:50:00,388.37,388.69,388.22,388.26,33174.0,363.8114,364.1111,363.6709,363.7083,33174.0
2021-04-15 13:00:00,388.18,389.21,387.27,389.2,55519.0,363.6334,364.5983,362.7809,364.5889,55519.0
2021-04-15 13:10:00,389.06,389.6,387.82,388.33,45053.0,364.4577,364.9636,363.2962,363.7739,45053.0
2021-04-15 13:20:00,388.33,389.23,387.51,387.92,63630.0,363.7739,364.617,363.0058,363.3898,63630.0
2021-04-15 13:30:00,387.92,389.31,387.7,389.09,37427.0,363.3898,364.6919,363.1837,364.4858,37427.0
2021-04-15 13:40:00,389.33,389.85,389.0,389.1,29401.0,364.7107,365.1978,364.4015,364.4952,29401.0
2021-04-15 13:50:00,389.06,389.54,388.54,388.81,26715.0,364.4577,364.9074,363.9706,364.2236,26715.0
2021-04-15 14:00:00,388.81,388.86,387.9,388.52,44794.0,364.2236,364.2704,363.3711,363.9519,44794.0
2021-04-15 14:10:00,388.59,390.38,388.59,390.01,53024.0,364.0175,365.6943,364.0175,365.3477,53024.0
2021-04-15 14:20:00,390.0,391.37,389.36,390.16,59969.0,365.3383,366.6217,364.7388,365.4882,59969.0
2021-04-15 14:30:00,390.34,390.37,389.21,389.49,24097.0,365.6568,365.6849,364.5983,364.8606,24097.0
2021-04-15 14:40:00,389.59,390.0,389.0,389.0,27258.0,364.9542,365.3383,364.4015,364.4015,27258.0
2021-04-15 14:50:00,389.24,389.42,388.15,388.47,33591.0,364.6264,364.795,363.6053,363.9051,33591.0
2021-04-15 15:00:00,388.49,389.49,388.43,389.06,67062.0,363.9238,364.8606,363.8676,364.4577,67062.0
2021-04-15 15:10:00,389.03,389.77,388.87,389.74,39155.0,364.4296,365.1228,364.2798,365.0947,39155.0
2021-04-15 15:20:00,389.76,389.91,389.21,389.21,39198.0,365.1135,365.254,364.5983,364.5983,39198.0
2021-04-15 15:30:00,389.23,389.23,388.11,388.48,67833.0,364.617,364.617,363.5678,363.9144,67833.0
2021-04-15 15:40:00,388.57,389.81,388.14,389.44,114915.0,363.9987,365.1603,363.5959,364.8137,114915.0
2021-04-15 15:50:00,389.58,390.56,389.34,389.84,281094.0,364.9449,365.8629,364.72,365.1884,281094.0
2021-04-16 09:30:00,393.92,393.92,391.29,391.29,338006.0,369.0104,369.0104,366.5467,366.5467,338006.0
2021-04-16 09:40:00,391.52,391.71,388.28,388.6,65849.0,366.7622,366.9402,363.7271,364.0268,65849.0
2021-04-16 09:50:00,388.69,390.31,388.47,388.84,60559.0,364.1111,365.6287,363.9051,364.2517,60559.0
2021-04-16 10:00:00,388.96,389.13,386.83,386.83,74918.0,364.3641,364.5233,362.3688,362.3688,74918.0
2021-04-16 10:10:00,386.9,387.69,385.45,387.57,80549.0,362.4343,363.1744,361.076,363.062,80549.0
2021-04-16 10:20:00,387.67,388.61,386.79,386.94,51976.0,363.1556,364.0362,362.3313,362.4718,51976.0
2021-04-16 10:30:00,386.76,387.27,386.46,386.64,52056.0,362.3032,362.7809,362.0222,362.1908,52056.0
2021-04-16 10:40:00,386.73,387.98,386.53,387.81,31678.0,362.2751,363.446,362.0877,363.2868,31678.0
2021-04-16 10:50:00,387.81,389.19,387.78,388.55,25838.0,363.2868,364.5795,363.2587,363.98,25838.0
2021-04-16 11:00:00,388.53,388.93,387.6,387.68,35076.0,363.9613,364.336,363.0901,363.165,35076.0
2021-04-16 11:10:00,387.68,389.08,387.28,388.98,24666.0,363.165,364.4765,362.7903,364.3828,24666.0
2021-04-16 11:20:00,388.89,388.97,387.57,387.63,29168.0,364.2985,364.3734,363.062,363.1182,29168.0
2021-04-16 11:30:00,387.63,388.19,387.3,387.86,24731.0,363.1182,363.6428,362.809,363.3336,24731.0
2021-04-16 11:40:00,387.83,388.18,387.46,388.09,31223.0,363.3055,363.6334,362.9589,363.5491,31223.0
2021-04-16 11:50:00,387.98,388.15,387.6,388.02,22696.0,363.446,363.6053,363.0901,363.4835,22696.0
2021-04-16 12:00:00,387.95,388.03,387.42,387.81,23515.0,363.4179,363.4929,362.9214,363.2868,23515.0
2021-04-16 12:10:00,387.92,388.41,387.91,388.04,24694.0,363.3898,363.8488,363.3805,363.5022,24694.0
2021-04-16 12:20:00,388.12,389.18,387.97,388.93,20256.0,363.5772,364.5702,363.4367,364.336,20256.0
2021-04-16 12:30:00,389.01,389.19,388.62,388.73,15614.0,364.4109,364.5795,364.0456,364.1486,15614.0
2021-04-16 12:40:00,388.73,388.93,388.27,388.29,16898.0,364.1486,364.336,363.7177,363.7364,16898.0
2021-04-16 12:50:00,388.34,388.34,387.72,388.14,19692.0,363.7833,363.7833,363.2025,363.5959,19692.0
2021-04-16 13:00:00,388.19,389.13,388.02,388.93,17851.0,363.6428,364.5233,363.4835,364.336,17851.0
2021-04-16 13:10:00,388.94,389.74,388.9,389.66,34119.0,364.3453,365.0947,364.3079,365.0198,34119.0
2021-04-16 13:20:00,389.49,390.0,389.42,389.75,29884.0,364.8606,365.3383,364.795,365.1041,29884.0
2021-04-16 13:30:00,389.82,390.47,389.71,390.34,34352.0,365.1697,365.7786,365.0666,365.6568,34352.0
2021-04-16 13:40:00,390.26,390.36,389.64,389.75,37120.0,365.5819,365.6755,365.0011,365.1041,37120.0
2021-04-16 13:50:00,389.75,390.0,389.59,389.89,26341.0,365.1041,365.3383,364.9542,365.2353,26341.0
2021-04-16 14:00:00,389.88,390.12,389.67,389.96,56939.0,365.2259,365.4507,365.0292,365.3008,56939.0
2021-04-16 14:10:00,390.02,390.43,389.93,390.02,39037.0,365.357,365.7411,365.2727,365.357,39037.0
2021-04-16 14:20:00,389.95,390.15,389.94,389.95,21017.0,365.2915,365.4788,365.2821,365.2915,21017.0
2021-04-16 14:30:00,390.04,390.35,389.8,390.02,36765.0,365.3758,365.6662,365.1509,365.357,36765.0
2021-04-16 14:40:00,390.05,390.15,389.68,390.14,21656.0,365.3851,365.4788,365.0385,365.4694,21656.0
2021-04-16 14:50:00,390.13,390.49,389.96,390.4,26009.0,365.4601,365.7973,365.3008,365.713,26009.0
2021-04-16 15:00:00,390.43,390.67,389.52,389.52,38828.0,365.7411,365.9659,364.8887,364.8887,38828.0
2021-04-16 15:10:00,389.45,389.59,389.15,389.39,21873.0,364.8231,364.9542,364.5421,364.7669,21873.0
2021-04-16 15:20:00,389.41,390.21,389.41,390.15,37043.0,364.7856,365.535,364.7856,365.4788,37043.0
2021-04-16 15:30:00,390.1,390.87,390.02,390.78,81137.0,365.432,366.1533,365.357,366.069,81137.0
2021-04-16 15:40:00,390.87,391.1,390.54,390.54,78409.0,366.1533,366.3687,365.8442,365.8442,78409.0
2021-04-16 15:50:00,390.71,391.35,389.67,391.01,237855.0,366.0034,366.6029,365.0292,366.2844,237855.0
2021-04-19 09:30:00,390.0,393.39,389.17,389.93,90708.0,365.3383,368.5139,364.5608,365.2727,90708.0
2021-04-19 09:40:00,389.92,390.39,388.47,389.62,27095.0,365.2634,365.7036,363.9051,364.9823,27095.0
2021-04-19 09:50:00,389.66,391.58,389.61,390.65,19389.0,365.0198,366.8184,364.973,365.9472,19389.0
2021-04-19 10:00:00,390.55,391.0,389.03,390.46,24804.0,365.8535,366.2751,364.4296,365.7692,24804.0
2021-04-19 10:10:00,390.3,391.19,389.91,390.95,14974.0,365.6193,366.4531,365.254,366.2282,14974.0
2021-04-19 10:20:00,391.0,391.25,390.06,390.06,44104.0,366.2751,366.5093,365.3945,365.3945,44104.0
2021-04-19 10:30:00,390.36,391.66,390.34,391.61,15861.0,365.6755,366.8933,365.6568,366.8465,15861.0
2021-04-19 10:40:00,391.59,391.82,390.77,390.86,12189.0,366.8278,367.0432,366.0596,366.1439,12189.0
2021-04-19 10:50:00,390.93,391.27,390.19,391.05,59387.0,366.2095,366.528,365.5163,366.3219,59387.0
2021-04-19 11:00:00,391.29,391.33,390.25,390.71,23532.0,366.5467,366.5842,365.5725,366.0034,23532.0
2021-04-19 11:10:00,390.74,391.21,390.47,390.98,17825.0,366.0315,366.4718,365.7786,366.2563,17825.0
2021-04-19 11:20:00,390.88,391.07,390.44,390.88,11870.0,366.1627,366.3406,365.7505,366.1627,11870.0
2021-04-19 11:30:00,390.89,391.15,390.76,391.02,9150.0,366.172,366.4156,366.0502,366.2938,9150.0
2021-04-19 11:40:00,391.04,391.19,390.46,390.92,15295.0,366.3125,366.4531,365.7692,366.2001,15295.0
2021-04-19 11:50:00,390.93,391.2,390.55,390.97,24757.0,366.2095,366.4624,365.8535,366.247,24757.0
2021-04-19 12:00:00,391.0,391.08,390.7,390.99,22257.0,366.2751,366.35,365.994,366.2657,22257.0
2021-04-19 12:10:00,391.04,391.55,390.87,391.13,50740.0,366.3125,366.7903,366.1533,366.3968,50740.0
2021-04-19 12:20:00,391.06,391.23,390.65,390.99,14158.0,366.3313,366.4905,365.9472,366.2657,14158.0
2021-04-19 12:30:00,390.99,391.13,390.81,390.86,36483.0,366.2657,366.3968,366.0971,366.1439,36483.0
2021-04-19 12:40:00,390.89,392.18,390.5,392.15,54382.0,366.172,367.3804,365.8067,367.3523,54382.0
2021-04-19 12:50:00,392.06,392.07,391.15,391.2,36597.0,367.268,367.2774,366.4156,366.4624,36597.0
2021-04-19 13:00:00,391.2,391.81,391.12,391.38,54230.0,366.4624,367.0338,366.3875,366.631,54230.0
2021-04-19 13:10:00,391.36,391.69,391.12,391.35,33139.0,366.6123,366.9214,366.3875,366.6029,33139.0
2021-04-19 13:20:00,391.34,391.63,391.28,391.29,10100.0,366.5936,366.8652,366.5374,366.5467,10100.0
2021-04-19 13:30:00,391.4,391.55,391.27,391.33,13068.0,366.6498,366.7903,366.528,366.5842,13068.0
2021-04-19 13:40:00,391.3,391.54,391.17,391.21,11418.0,366.5561,366.7809,366.4343,366.4718,11418.0
2021-04-19 13:50:00,391.17,391.53,390.86,391.42,20974.0,366.4343,366.7716,366.1439,366.6685,20974.0
2021-04-19 14:00:00,391.36,391.55,391.16,391.49,13944.0,366.6123,366.7903,366.4249,366.7341,13944.0
2021-04-19 14:10:00,391.45,391.61,391.36,391.52,34912.0,366.6966,366.8465,366.6123,366.7622,34912.0
2021-04-19 14:20:00,391.52,391.61,391.37,391.45,22119.0,366.7622,366.8465,366.6217,366.6966,22119.0
2021-04-19 14:30:00,391.48,391.61,391.11,391.34,15757.0,366.7247,366.8465,366.3781,366.5936,15757.0
2021-04-19 14:40:00,391.31,391.46,390.93,391.33,49004.0,366.5655,366.706,366.2095,366.5842,49004.0
2021-04-19 14:50:00,391.31,391.4,391.08,391.25,34986.0,366.5655,366.6498,366.35,366.5093,34986.0
2021-04-19 15:00:00,391.23,391.32,391.11,391.21,25936.0,366.4905,366.5748,366.3781,366.4718,25936.0
2021-04-19 15:10:00,391.23,391.43,390.5,390.61,30327.0,366.4905,366.6779,365.8067,365.9097,30327.0
2021-04-19 15:20:00,390.59,390.84,390.14,390.15,44573.0,365.891,366.1252,365.4694,365.4788,44573.0
2021-04-19 15:30:00,390.16,390.59,389.88,390.48,89142.0,365.4882,365.891,365.2259,365.7879,89142.0
2021-04-19 15:40:00,390.41,390.68,390.09,390.15,52517.0,365.7224,365.9753,365.4226,365.4788,52517.0
2021-04-19 15:50:00,390.11,390.36,389.02,389.42,289155.0,365.4413,365.6755,364.4203,364.795,289155.0
2021-04-20 09:30:00,389.86,394.1,389.41,393.44,92943.0,365.2072,369.179,364.7856,368.5608,92943.0
2021-04-20 09:40:00,393.17,393.74,391.56,392.3,41028.0,368.3078,368.8418,366.7997,367.4929,41028.0
2021-04-20 09:50:00,392.24,392.85,392.2,392.63,25282.0,367.4367,368.0081,367.3992,367.802,25282.0
2021-04-20 10:00:00,392.6,393.1,392.31,392.56,32490.0,367.7739,368.2423,367.5022,367.7364,32490.0
2021-04-20 10:10:00,392.52,393.34,391.93,393.34,32075.0,367.6989,368.4671,367.1463,368.4671,32075.0
2021-04-20 10:20:00,393.09,393.59,392.66,393.15,28138.0,368.2329,368.7013,367.8301,368.2891,28138.0
2021-04-20 10:30:00,393.25,393.26,391.79,392.98,38351.0,368.3828,368.3922,367.0151,368.1299,38351.0
2021-04-20 10:40:00,392.85,393.75,392.72,392.94,46152.0,368.0081,368.8512,367.8863,368.0924,46152.0
2021-04-20 10:50:00,392.84,393.65,392.38,393.41,32425.0,367.9987,368.7575,367.5678,368.5327,32425.0
2021-04-20 11:00:00,393.37,393.73,392.98,393.05,59099.0,368.4952,368.8324,368.1299,368.1954,59099.0
2021-04-20 11:10:00,393.04,394.4,392.96,394.37,58503.0,368.1861,369.4601,368.1111,369.432,58503.0
2021-04-20 11:20:00,394.37,394.66,393.7,393.89,28899.0,369.432,369.7036,368.8043,368.9823,28899.0
2021-04-20 11:30:00,393.87,394.32,392.6,393.19,37838.0,368.9636,369.3851,367.7739,368.3266,37838.0
2021-04-20 11:40:00,393.15,393.84,393.08,393.2,36326.0,368.2891,368.9355,368.2235,368.3359,36326.0
2021-04-20 11:50:00,393.15,393.15,392.45,392.51,15417.0,368.2891,368.2891,367.6334,367.6896,15417.0
2021-04-20 12:00:00,392.52,393.64,392.22,393.64,29610.0,367.6989,368.7481,367.4179,368.7481,29610.0
2021-04-20 12:10:00,393.58,394.06,393.46,394.06,38268.0,368.6919,369.1416,368.5795,369.1416,38268.0
2021-04-20 12:20:00,393.86,394.84,393.86,394.82,31518.0,368.9542,369.8722,368.9542,369.8535,31518.0
2021-04-20 12:30:00,394.75,396.0,394.75,395.49,84411.0,369.7879,370.9589,369.7879,370.4811,84411.0
2021-04-20 12:40:00,395.45,395.74,395.21,395.57,23664.0,370.4437,370.7153,370.2188,370.5561,23664.0
2021-04-20 12:50:00,395.65,396.83,395.62,396.6,26776.0,370.631,371.7364,370.6029,371.5209,26776.0
2021-04-20 13:00:00,396.47,396.94,396.21,396.82,30818.0,371.3992,371.8394,371.1556,371.727,30818.0
2021-04-20 13:10:00,396.9,397.27,396.75,397.17,42564.0,371.802,372.1486,371.6615,372.0549,42564.0
2021-04-20 13:20:00,397.08,397.85,397.08,397.37,39994.0,371.9706,372.6919,371.9706,372.2423,39994.0
2021-04-20 13:30:00,397.34,397.35,396.88,397.15,37678.0,372.2142,372.2235,371.7832,372.0362,37678.0
2021-04-20 13:40:00,396.92,397.88,396.9,397.29,34453.0,371.8207,372.72,371.802,372.1673,34453.0
2021-04-20 13:50:00,397.31,397.58,396.7,396.81,29304.0,372.1861,372.439,371.6146,371.7177,29304.0
2021-04-20 14:00:00,396.9,396.92,395.98,396.11,24031.0,371.802,371.8207,370.9402,371.0619,24031.0
2021-04-20 14:10:00,396.1,396.24,395.45,395.66,42247.0,371.0526,371.1837,370.4437,370.6404,42247.0
2021-04-20 14:20:00,395.65,396.47,395.41,396.18,37428.0,370.631,371.3992,370.4062,371.1275,37428.0
2021-04-20 14:30:00,396.14,396.18,395.2,395.7,61538.0,371.09,371.1275,370.2095,370.6779,61538.0
2021-04-20 14:40:00,395.62,395.99,395.42,395.72,36860.0,370.6029,370.9495,370.4156,370.6966,36860.0
2021-04-20 14:50:00,395.72,395.9,394.56,395.16,33526.0,370.6966,370.8652,369.6099,370.172,33526.0
2021-04-20 15:00:00,395.16,395.7,395.0,395.18,60219.0,370.172,370.6779,370.0221,370.1907,60219.0
2021-04-20 15:10:00,395.18,396.13,395.05,396.01,49683.0,370.1907,371.0807,370.069,370.9683,49683.0
2021-04-20 15:20:00,395.97,396.37,395.58,396.07,40717.0,370.9308,371.3055,370.5654,371.0245,40717.0
2021-04-20 15:30:00,395.96,396.0,395.25,395.85,46746.0,370.9214,370.9589,370.2563,370.8184,46746.0
2021-04-20 15:40:00,395.84,396.17,395.32,395.61,74783.0,370.809,371.1181,370.3219,370.5936,74783.0
2021-04-20 15:50:00,395.68,396.94,395.31,396.7,288416.0,370.6591,371.8394,370.3125,371.6146,288416.0
2021-04-21 09:30:00,398.86,401.48,398.0,400.0,188121.0,373.638,376.0924,372.8324,374.7059,188121.0
2021-04-21 09:40:00,399.87,400.09,397.33,397.47,49737.0,374.5842,374.7903,372.2048,372.3359,49737.0
2021-04-21 09:50:00,397.38,399.3,397.24,398.39,32376.0,372.2516,374.0502,372.1205,373.1978,32376.0
2021-04-21 10:00:00,398.5,399.03,397.57,397.86,33161.0,373.3008,373.7973,372.4296,372.7013,33161.0
2021-04-21 10:10:00,397.68,398.01,396.82,396.83,22643.0,372.5327,372.8418,371.727,371.7364,22643.0
2021-04-21 10:20:00,396.75,397.32,395.69,395.91,65013.0,371.6615,372.1954,370.6685,370.8746,65013.0
2021-04-21 10:30:00,395.88,397.64,395.44,397.21,70859.0,370.8465,372.4952,370.4343,372.0924,70859.0
2021-04-21 10:40:00,397.21,397.6,395.65,395.65,29787.0,372.0924,372.4577,370.631,370.631,29787.0
2021-04-21 10:50:00,395.75,397.25,395.75,396.78,27218.0,370.7247,372.1298,370.7247,371.6896,27218.0
2021-04-21 11:00:00,396.88,397.92,396.51,397.26,27438.0,371.7832,372.7575,371.4366,372.1392,27438.0
2021-04-21 11:10:00,397.25,397.85,396.43,396.45,34719.0,372.1298,372.6919,371.3617,371.3804,34719.0
2021-04-21 11:20:00,396.49,397.2,395.91,396.99,36419.0,371.4179,372.083,370.8746,371.8863,36419.0
2021-04-21 11:30:00,397.19,397.43,396.65,397.43,12181.0,372.0736,372.2985,371.5678,372.2985,12181.0
2021-04-21 11:40:00,397.37,397.45,396.8,397.19,15260.0,372.2423,372.3172,371.7083,372.0736,15260.0
2021-04-21 11:50:00,397.18,397.65,396.89,397.37,21356.0,372.0643,372.5046,371.7926,372.2423,21356.0
2021-04-21 12:00:00,397.32,397.43,396.55,397.03,25836.0,372.1954,372.2985,371.4741,371.9238,25836.0
2021-04-21 12:10:00,397.02,397.56,396.92,397.45,16001.0,371.9144,372.4202,371.8207,372.3172,16001.0
2021-04-21 12:20:00,397.44,397.9,397.27,397.66,29193.0,372.3078,372.7387,372.1486,372.5139,29193.0
2021-04-21 12:30:00,397.66,397.84,397.22,397.32,26207.0,372.5139,372.6825,372.1017,372.1954,26207.0
2021-04-21 12:40:00,397.4,397.94,397.26,397.94,20421.0,372.2704,372.7762,372.1392,372.7762,20421.0
2021-04-21 12:50:00,397.94,398.53,397.94,398.46,18055.0,372.7762,373.3289,372.7762,373.2633,18055.0
2021-04-21 13:00:00,398.55,398.75,397.86,397.95,17756.0,373.3476,373.535,372.7013,372.7856,17756.0
2021-04-21 13:10:00,398.05,398.41,397.78,397.87,18193.0,372.8793,373.2165,372.6263,372.7106,18193.0
2021-04-21 13:20:00,397.92,398.3,397.62,398.29,16168.0,372.7575,373.1134,372.4764,373.1041,16168.0
2021-04-21 13:30:00,398.25,398.38,398.01,398.18,16826.0,373.0666,373.1884,372.8418,373.001,16826.0
2021-04-21 13:40:00,398.11,398.4,397.9,397.93,19540.0,372.9355,373.2071,372.7387,372.7668,19540.0
2021-04-21 13:50:00,397.9,398.01,397.37,398.01,19747.0,372.7387,372.8418,372.2423,372.8418,19747.0
2021-04-21 14:00:00,397.89,398.61,397.87,398.46,19214.0,372.7294,373.4038,372.7106,373.2633,19214.0
2021-04-21 14:10:00,398.41,399.06,398.34,398.88,27233.0,373.2165,373.8254,373.1509,373.6568,27233.0
2021-04-21 14:20:00,398.93,398.99,398.69,398.69,21249.0,373.7036,373.7598,373.4788,373.4788,21249.0
2021-04-21 14:30:00,398.73,398.9,398.37,398.78,14626.0,373.5163,373.6755,373.179,373.5631,14626.0
2021-04-21 14:40:00,398.85,399.11,398.22,398.85,50176.0,373.6287,373.8722,373.0385,373.6287,50176.0
2021-04-21 14:50:00,398.89,399.27,398.88,399.16,20036.0,373.6661,374.0221,373.6568,373.9191,20036.0
2021-04-21 15:00:00,399.13,399.13,398.65,398.93,16345.0,373.891,373.891,373.4413,373.7036,16345.0
2021-04-21 15:10:00,398.89,398.95,398.46,398.5,13102.0,373.6661,373.7223,373.2633,373.3008,13102.0
2021-04-21 15:20:00,398.54,399.04,398.3,398.57,32555.0,373.3383,373.8067,373.1134,373.3664,32555.0
2021-04-21 15:30:00,398.57,399.58,398.4,399.32,46437.0,373.3664,374.3125,373.2071,374.0689,46437.0
2021-04-21 15:40:00,399.41,399.59,398.73,399.04,51130.0,374.1533,374.3219,373.5163,373.8067,51130.0
2021-04-21 15:50:00,398.97,399.33,398.74,398.8,136587.0,373.7411,374.0783,373.5256,373.5818,136587.0
2021-04-22 09:30:00,398.44,398.76,394.62,395.03,89720.0,373.2446,373.5444,369.6662,370.0502,89720.0
2021-04-22 09:40:00,395.01,395.78,394.11,394.78,63494.0,370.0315,370.7528,369.1884,369.816,63494.0
2021-04-22 09:50:00,394.74,395.41,394.34,395.17,26829.0,369.7786,370.4062,369.4039,370.1814,26829.0
2021-04-22 10:00:00,394.98,394.98,393.19,394.19,36135.0,370.0034,370.0034,368.3266,369.2633,36135.0
2021-04-22 10:10:00,394.19,395.59,394.0,395.36,37240.0,369.2633,370.5748,369.0854,370.3594,37240.0
2021-04-22 10:20:00,395.41,395.69,394.78,394.83,27776.0,370.4062,370.6685,369.816,369.8629,27776.0
2021-04-22 10:30:00,394.89,396.65,394.43,396.64,27469.0,369.9191,371.5678,369.4882,371.5584,27469.0
2021-04-22 10:40:00,396.53,397.01,396.4,396.91,24662.0,371.4554,371.905,371.3336,371.8113,24662.0
2021-04-22 10:50:00,396.91,397.19,396.37,397.18,30661.0,371.8113,372.0736,371.3055,372.0643,30661.0
2021-04-22 11:00:00,397.19,397.43,396.85,397.43,30162.0,372.0736,372.2985,371.7551,372.2985,30162.0
2021-04-22 11:10:00,397.37,398.2,397.37,397.69,26896.0,372.2423,373.0198,372.2423,372.542,26896.0
2021-04-22 11:20:00,397.83,397.88,397.0,397.1,26704.0,372.6732,372.72,371.8957,371.9893,26704.0
2021-04-22 11:30:00,397.0,397.85,396.84,397.47,41818.0,371.8957,372.6919,371.7458,372.3359,41818.0
2021-04-22 11:40:00,397.48,397.6,397.0,397.26,22859.0,372.3453,372.4577,371.8957,372.1392,22859.0
2021-04-22 11:50:00,397.26,397.49,396.76,396.81,25296.0,372.1392,372.3547,371.6708,371.7177,25296.0
2021-04-22 12:00:00,396.81,397.3,396.76,396.89,11811.0,371.7177,372.1767,371.6708,371.7926,11811.0
2021-04-22 12:10:00,397.13,397.42,396.9,397.35,15119.0,372.0174,372.2891,371.802,372.2235,15119.0
2021-04-22 12:20:00,397.34,398.22,397.22,398.04,15101.0,372.2142,373.0385,372.1017,372.8699,15101.0
2021-04-22 12:30:00,398.15,398.63,397.92,398.35,12405.0,372.9729,373.4226,372.7575,373.1603,12405.0
2021-04-22 12:40:00,398.42,398.63,397.53,397.72,18806.0,373.2259,373.4226,372.3921,372.5701,18806.0
2021-04-22 12:50:00,397.74,398.14,397.6,398.13,27379.0,372.5889,372.9636,372.4577,372.9542,27379.0
2021-04-22 13:00:00,398.16,398.18,395.7,396.63,27837.0,372.9823,373.001,370.6779,371.5491,27837.0
2021-04-22 13:10:00,396.62,397.28,395.3,396.34,56887.0,371.5397,372.1579,370.3032,371.2774,56887.0
2021-04-22 13:20:00,396.47,397.04,396.11,396.59,28615.0,371.3992,371.9331,371.0619,371.5116,28615.0
2021-04-22 13:30:00,396.52,396.93,396.24,396.93,11148.0,371.446,371.8301,371.1837,371.8301,11148.0
2021-04-22 13:40:00,396.71,396.79,395.72,395.72,11351.0,371.624,371.6989,370.6966,370.6966,11351.0
2021-04-22 13:50:00,395.95,395.95,395.0,395.59,18048.0,370.9121,370.9121,370.0221,370.5748,18048.0
2021-04-22 14:00:00,395.59,396.23,395.09,396.13,21106.0,370.5748,371.1743,370.1064,371.0807,21106.0
2021-04-22 14:10:00,396.02,396.89,395.98,396.81,15959.0,370.9776,371.7926,370.9402,371.7177,15959.0
2021-04-22 14:20:00,396.65,397.0,396.49,396.83,13941.0,371.5678,371.8957,371.4179,371.7364,13941.0
2021-04-22 14:30:00,396.81,397.19,396.67,396.69,11825.0,371.7177,372.0736,371.5865,371.6053,11825.0
2021-04-22 14:40:00,396.61,397.78,396.6,397.74,11582.0,371.5303,372.6263,371.5209,372.5889,11582.0
2021-04-22 14:50:00,397.84,398.01,397.44,397.58,11610.0,372.6825,372.8418,372.3078,372.439,11610.0
2021-04-22 15:00:00,397.58,397.81,396.79,396.98,16616.0,372.439,372.6544,371.6989,371.8769,16616.0
2021-04-22 15:10:00,397.01,397.19,396.76,396.99,14077.0,371.905,372.0736,371.6708,371.8863,14077.0
2021-04-22 15:20:00,397.05,397.05,396.45,396.75,19178.0,371.9425,371.9425,371.3804,371.6615,19178.0
2021-04-22 15:30:00,396.81,397.43,396.67,397.19,21365.0,371.7177,372.2985,371.5865,372.0736,21365.0
2021-04-22 15:40:00,397.22,397.5,396.79,397.18,30088.0,372.1017,372.364,371.6989,372.0643,30088.0
2021-04-22 15:50:00,397.4,397.45,396.43,396.55,143666.0,372.2704,372.3172,371.3617,371.4741,143666.0
2021-04-23 09:30:00,395.62,398.96,395.01,395.48,72650.0,370.6029,373.7317,370.0315,370.4718,72650.0
2021-04-23 09:40:00,395.66,396.95,395.45,396.78,21603.0,370.6404,371.8488,370.4437,371.6896,21603.0
2021-04-23 09:50:00,396.81,397.33,396.18,396.21,22345.0,371.7177,372.2048,371.1275,371.1556,22345.0
2021-04-23 10:00:00,396.01,397.03,395.88,396.21,26690.0,370.9683,371.9238,370.8465,371.1556,26690.0
2021-04-23 10:10:00,396.18,396.39,395.32,396.31,20998.0,371.1275,371.3242,370.3219,371.2493,20998.0
2021-04-23 10:20:00,396.19,396.28,395.1,395.26,36313.0,371.1369,371.2212,370.1158,370.2657,36313.0
2021-04-23 10:30:00,395.16,397.99,394.5,397.44,93457.0,370.172,372.8231,369.5537,372.3078,93457.0
2021-04-23 10:40:00,397.27,397.73,397.22,397.7,18528.0,372.1486,372.5795,372.1017,372.5514,18528.0
2021-04-23 10:50:00,397.65,398.89,397.0,398.52,34800.0,372.5046,373.6661,371.8957,373.3195,34800.0
2021-04-23 11:00:00,398.48,398.68,397.94,398.29,14637.0,373.2821,373.4694,372.7762,373.1041,14637.0
2021-04-23 11:10:00,398.22,398.71,397.97,398.44,16771.0,373.0385,373.4975,372.8043,373.2446,16771.0
2021-04-23 11:20:00,398.48,399.24,398.22,398.71,30549.0,373.2821,373.994,373.0385,373.4975,30549.0
2021-04-23 11:30:00,398.91,399.1,398.09,398.15,21037.0,373.6849,373.8629,372.9167,372.9729,21037.0
2021-04-23 11:40:00,398.34,398.87,398.2,398.76,15404.0,373.1509,373.6474,373.0198,373.5444,15404.0
2021-04-23 11:50:00,398.71,399.09,398.52,398.93,13575.0,373.4975,373.8535,373.3195,373.7036,13575.0
2021-04-23 12:00:00,398.92,399.34,398.83,399.34,18235.0,373.6942,374.0877,373.6099,374.0877,18235.0
2021-04-23 12:10:00,399.28,399.67,399.2,399.49,17739.0,374.0315,374.3968,373.9565,374.2282,17739.0
2021-04-23 12:20:00,399.54,399.71,399.31,399.36,15435.0,374.275,374.4343,374.0596,374.1064,15435.0
2021-04-23 12:30:00,399.36,399.46,399.21,399.44,7974.0,374.1064,374.2001,373.9659,374.1814,7974.0
2021-04-23 12:40:00,399.47,400.55,399.39,400.45,48150.0,374.2095,375.2212,374.1345,375.1275,48150.0
2021-04-23 12:50:00,400.53,400.85,400.13,400.13,17316.0,375.2024,375.5022,374.8277,374.8277,17316.0
2021-04-23 13:00:00,400.23,400.23,399.65,399.84,13504.0,374.9214,374.9214,374.3781,374.5561,13504.0
2021-04-23 13:10:00,399.85,400.44,399.84,400.28,15429.0,374.5654,375.1181,374.5561,374.9682,15429.0
2021-04-23 13:20:00,400.3,400.68,400.15,400.68,10827.0,374.987,375.3429,374.8465,375.3429,10827.0
2021-04-23 13:30:00,400.66,400.76,400.08,400.23,17136.0,375.3242,375.4179,374.7809,374.9214,17136.0
2021-04-23 13:40:00,400.17,400.73,400.15,400.39,11020.0,374.8652,375.3898,374.8465,375.0713,11020.0
2021-04-23 13:50:00,400.34,400.42,400.01,400.15,19402.0,375.0244,375.0994,374.7153,374.8465,19402.0
2021-04-23 14:00:00,400.15,400.24,399.52,400.11,14927.0,374.8465,374.9308,374.2563,374.809,14927.0
2021-04-23 14:10:00,400.07,400.58,400.03,400.58,16949.0,374.7715,375.2493,374.7341,375.2493,16949.0
2021-04-23 14:20:00,400.52,400.85,400.27,400.81,18958.0,375.1931,375.5022,374.9589,375.4647,18958.0
2021-04-23 14:30:00,400.69,400.81,400.04,400.13,19943.0,375.3523,375.4647,374.7434,374.8277,19943.0
2021-04-23 14:40:00,400.2,400.52,400.07,400.25,22072.0,374.8933,375.1931,374.7715,374.9401,22072.0
2021-04-23 14:50:00,400.22,400.4,400.07,400.14,23789.0,374.912,375.0807,374.7715,374.8371,23789.0
2021-04-23 15:00:00,400.24,400.73,400.19,400.62,15361.0,374.9308,375.3898,374.8839,375.2867,15361.0
2021-04-23 15:10:00,400.62,400.94,400.56,400.93,20166.0,375.2867,375.5865,375.2305,375.5771,20166.0
2021-04-23 15:20:00,400.94,401.62,400.91,401.52,32834.0,375.5865,376.2235,375.5584,376.1298,32834.0
2021-04-23 15:30:00,401.55,401.99,401.18,401.84,44069.0,376.1579,376.5701,375.8113,376.4296,44069.0
2021-04-23 15:40:00,401.88,401.91,400.56,400.6,50584.0,376.4671,376.4952,375.2305,375.268,50584.0
2021-04-23 15:50:00,400.63,400.72,399.2,400.38,208142.0,375.2961,375.3804,373.9565,375.0619,208142.0
2021-04-26 09:30:00,399.81,400.0,397.27,397.8,94110.0,374.528,374.7059,372.1486,372.6451,94110.0
2021-04-26 09:40:00,397.67,398.44,397.67,398.11,21828.0,372.5233,373.2446,372.5233,372.9355,21828.0
2021-04-26 09:50:00,398.21,399.22,397.58,398.26,27629.0,373.0291,373.9753,372.439,373.076,27629.0
2021-04-26 10:00:00,398.47,399.15,398.31,398.92,18326.0,373.2727,373.9097,373.1228,373.6942,18326.0
2021-04-26 10:10:00,398.81,398.94,397.95,398.65,27822.0,373.5912,373.713,372.7856,373.4413,27822.0
2021-04-26 10:20:00,398.65,399.43,397.99,398.31,22541.0,373.4413,374.172,372.8231,373.1228,22541.0
2021-04-26 10:30:00,398.33,398.91,398.09,398.77,15968.0,373.1416,373.6849,372.9167,373.5537,15968.0
2021-04-26 10:40:00,398.81,399.12,398.52,398.93,22556.0,373.5912,373.8816,373.3195,373.7036,22556.0
2021-04-26 10:50:00,398.97,399.16,398.75,399.06,17168.0,373.7411,373.9191,373.535,373.8254,17168.0
2021-04-26 11:00:00,399.06,399.43,398.36,399.4,22386.0,373.8254,374.172,373.1697,374.1439,22386.0
2021-04-26 11:10:00,399.38,399.41,398.83,399.07,13044.0,374.1252,374.1533,373.6099,373.8348,13044.0
2021-04-26 11:20:00,399.06,399.06,398.09,398.37,18759.0,373.8254,373.8254,372.9167,373.179,18759.0
2021-04-26 11:30:00,398.43,398.72,398.0,398.36,9834.0,373.2352,373.5069,372.8324,373.1697,9834.0
2021-04-26 11:40:00,398.44,398.59,397.92,398.52,11599.0,373.2446,373.3851,372.7575,373.3195,11599.0
2021-04-26 11:50:00,398.45,398.51,398.26,398.29,9851.0,373.254,373.3102,373.076,373.1041,9851.0
2021-04-26 12:00:00,398.37,398.38,397.92,398.1,6646.0,373.179,373.1884,372.7575,372.9261,6646.0
2021-04-26 12:10:00,398.19,398.52,398.16,398.45,10094.0,373.0104,373.3195,372.9823,373.254,10094.0
2021-04-26 12:20:00,398.43,398.59,398.0,398.27,14748.0,373.2352,373.3851,372.8324,373.0853,14748.0
2021-04-26 12:30:00,398.26,398.61,398.07,398.37,11695.0,373.076,373.4038,372.898,373.179,11695.0
2021-04-26 12:40:00,398.32,398.6,398.08,398.56,12882.0,373.1322,373.3945,372.9074,373.357,12882.0
2021-04-26 12:50:00,398.5,398.65,397.7,397.7,19317.0,373.3008,373.4413,372.5514,372.5514,19317.0
2021-04-26 13:00:00,397.74,397.83,397.28,397.29,18211.0,372.5889,372.6732,372.1579,372.1673,18211.0
2021-04-26 13:10:00,397.24,397.72,396.89,397.08,14941.0,372.1205,372.5701,371.7926,371.9706,14941.0
2021-04-26 13:20:00,397.01,397.08,396.6,396.8,23680.0,371.905,371.9706,371.5209,371.7083,23680.0
2021-04-26 13:30:00,396.73,397.08,396.73,396.9,19663.0,371.6427,371.9706,371.6427,371.802,19663.0
2021-04-26 13:40:00,396.85,397.24,396.64,397.23,15829.0,371.7551,372.1205,371.5584,372.1111,15829.0
2021-04-26 13:50:00,397.19,397.36,397.09,397.35,8878.0,372.0736,372.2329,371.98,372.2235,8878.0
2021-04-26 14:00:00,397.35,397.35,397.07,397.12,10080.0,372.2235,372.2235,371.9612,372.0081,10080.0
2021-04-26 14:10:00,397.11,397.22,396.93,397.04,14689.0,371.9987,372.1017,371.8301,371.9331,14689.0
2021-04-26 14:20:00,397.17,397.24,396.89,397.05,12980.0,372.0549,372.1205,371.7926,371.9425,12980.0
2021-04-26 14:30:00,397.11,397.17,396.81,396.9,11397.0,371.9987,372.0549,371.7177,371.802,11397.0
2021-04-26 14:40:00,396.88,397.01,396.65,396.84,13929.0,371.7832,371.905,371.5678,371.7458,13929.0
2021-04-26 14:50:00,396.78,396.9,396.64,396.76,11256.0,371.6896,371.802,371.5584,371.6708,11256.0
2021-04-26 15:00:00,396.78,397.0,396.58,396.96,15384.0,371.6896,371.8957,371.5022,371.8582,15384.0
2021-04-26 15:10:00,397.0,397.05,396.58,396.66,16913.0,371.8957,371.9425,371.5022,371.5772,16913.0
2021-04-26 15:20:00,396.62,396.79,396.2,396.23,18178.0,371.5397,371.6989,371.1462,371.1743,18178.0
2021-04-26 15:30:00,396.16,396.31,395.57,396.28,29285.0,371.1088,371.2493,370.5561,371.2212,29285.0
2021-04-26 15:40:00,396.41,396.41,395.61,395.66,26431.0,371.343,371.343,370.5936,370.6404,26431.0
2021-04-26 15:50:00,395.64,396.01,395.21,395.85,86960.0,370.6217,370.9683,370.2188,370.8184,86960.0
2021-04-27 09:30:00,394.66,395.27,392.46,393.14,89704.0,369.7036,370.2751,367.6427,368.2797,89704.0
2021-04-27 09:40:00,393.15,395.0,392.9,394.26,23820.0,368.2891,370.0221,368.0549,369.3289,23820.0
2021-04-27 09:50:00,394.46,394.52,392.75,392.93,35884.0,369.5163,369.5725,367.9144,368.083,35884.0
2021-04-27 10:00:00,392.95,393.95,392.95,393.72,19567.0,368.1018,369.0385,368.1018,368.8231,19567.0
2021-04-27 10:10:00,393.58,394.3,393.16,393.72,15235.0,368.6919,369.3664,368.2985,368.8231,15235.0
2021-04-27 10:20:00,393.72,393.72,392.86,393.03,27367.0,368.8231,368.8231,368.0174,368.1767,27367.0
2021-04-27 10:30:00,393.03,393.1,392.3,392.67,32302.0,368.1767,368.2423,367.4929,367.8395,32302.0
2021-04-27 10:40:00,392.65,393.01,392.5,392.89,31722.0,367.8207,368.158,367.6802,368.0456,31722.0
2021-04-27 10:50:00,393.0,393.61,392.59,393.5,23992.0,368.1486,368.72,367.7645,368.617,23992.0
2021-04-27 11:00:00,393.52,393.88,392.96,393.07,18967.0,368.6357,368.9729,368.1111,368.2142,18967.0
2021-04-27 11:10:00,393.01,393.78,392.95,393.39,30851.0,368.158,368.8793,368.1018,368.5139,30851.0
2021-04-27 11:20:00,393.4,393.67,393.1,393.67,19739.0,368.5233,368.7762,368.2423,368.7762,19739.0
2021-04-27 11:30:00,393.65,394.18,393.41,394.06,14576.0,368.7575,369.254,368.5327,369.1416,14576.0
2021-04-27 11:40:00,394.25,394.55,393.99,394.13,14166.0,369.3196,369.6006,369.076,369.2071,14166.0
2021-04-27 11:50:00,394.06,395.27,393.88,394.91,28620.0,369.1416,370.2751,368.9729,369.9378,28620.0
2021-04-27 12:00:00,394.97,395.02,394.3,394.99,16221.0,369.994,370.0409,369.3664,370.0128,16221.0
2021-04-27 12:10:00,394.93,395.3,394.64,395.3,16137.0,369.9566,370.3032,369.6849,370.3032,16137.0
2021-04-27 12:20:00,395.32,395.75,395.04,395.31,27615.0,370.3219,370.7247,370.0596,370.3125,27615.0
2021-04-27 12:30:00,395.19,395.46,395.13,395.28,13358.0,370.2001,370.453,370.1439,370.2844,13358.0
2021-04-27 12:40:00,395.28,395.28,394.81,394.98,18599.0,370.2844,370.2844,369.8441,370.0034,18599.0
2021-04-27 12:50:00,394.93,395.24,394.86,394.94,16283.0,369.9566,370.2469,369.891,369.9659,16283.0
2021-04-27 13:00:00,394.94,395.51,394.63,395.51,14851.0,369.9659,370.4999,369.6755,370.4999,14851.0
2021-04-27 13:10:00,395.33,395.75,395.16,395.66,9605.0,370.3313,370.7247,370.172,370.6404,9605.0
2021-04-27 13:20:00,395.66,396.01,395.44,395.81,22213.0,370.6404,370.9683,370.4343,370.7809,22213.0
2021-04-27 13:30:00,395.81,395.89,395.29,395.48,8684.0,370.7809,370.8558,370.2938,370.4718,8684.0
2021-04-27 13:40:00,395.58,395.75,394.99,395.16,14010.0,370.5654,370.7247,370.0128,370.172,14010.0
2021-04-27 13:50:00,395.29,395.76,395.24,395.53,12938.0,370.2938,370.7341,370.2469,370.5186,12938.0
2021-04-27 14:00:00,395.52,395.76,395.06,395.67,18544.0,370.5092,370.7341,370.0783,370.6498,18544.0
2021-04-27 14:10:00,395.77,395.77,395.28,395.32,10959.0,370.7434,370.7434,370.2844,370.3219,10959.0
2021-04-27 14:20:00,395.33,395.72,395.33,395.44,13317.0,370.3313,370.6966,370.3313,370.4343,13317.0
2021-04-27 14:30:00,395.41,395.69,395.31,395.48,21071.0,370.4062,370.6685,370.3125,370.4718,21071.0
2021-04-27 14:40:00,395.49,395.82,395.33,395.44,18157.0,370.4811,370.7903,370.3313,370.4343,18157.0
2021-04-27 14:50:00,395.46,395.49,395.03,395.42,14510.0,370.453,370.4811,370.0502,370.4156,14510.0
2021-04-27 15:00:00,395.32,395.76,395.24,395.52,29676.0,370.3219,370.7341,370.2469,370.5092,29676.0
2021-04-27 15:10:00,395.51,396.08,395.44,396.04,23134.0,370.4999,371.0338,370.4343,370.9964,23134.0
2021-04-27 15:20:00,395.98,396.16,395.75,395.95,18968.0,370.9402,371.1088,370.7247,370.9121,18968.0
2021-04-27 15:30:00,395.89,396.33,395.88,395.97,20235.0,370.8558,371.268,370.8465,370.9308,20235.0
2021-04-27 15:40:00,395.93,396.0,395.26,395.49,30587.0,370.8933,370.9589,370.2657,370.4811,30587.0
2021-04-27 15:50:00,395.64,395.65,394.29,394.55,93861.0,370.6217,370.631,369.357,369.6006,93861.0
2021-04-28 09:30:00,395.18,396.04,394.04,394.74,80536.0,370.1907,370.9964,369.1228,369.7786,80536.0
2021-04-28 09:40:00,394.87,395.93,394.38,395.09,37870.0,369.9003,370.8933,369.4413,370.1064,37870.0
2021-04-28 09:50:00,395.18,396.04,394.2,395.84,63188.0,370.1907,370.9964,369.2727,370.809,63188.0
2021-04-28 10:00:00,395.83,395.9,393.3,394.42,47932.0,370.7996,370.8652,368.4296,369.4788,47932.0
2021-04-28 10:10:00,394.47,395.23,394.37,394.79,17040.0,369.5256,370.2376,369.432,369.8254,17040.0
2021-04-28 10:20:00,394.6,395.05,394.28,394.43,19173.0,369.6474,370.069,369.3477,369.4882,19173.0
2021-04-28 10:30:00,394.56,395.32,394.4,395.27,16063.0,369.6099,370.3219,369.4601,370.2751,16063.0
2021-04-28 10:40:00,395.11,395.61,394.59,395.0,17541.0,370.1252,370.5936,369.6381,370.0221,17541.0
2021-04-28 10:50:00,394.71,395.43,394.33,395.0,14756.0,369.7505,370.4249,369.3945,370.0221,14756.0
2021-04-28 11:00:00,395.06,395.73,394.9,395.54,15620.0,370.0783,370.706,369.9284,370.528,15620.0
2021-04-28 11:10:00,395.54,396.86,395.54,396.02,19140.0,370.528,371.7645,370.528,370.9776,19140.0
2021-04-28 11:20:00,396.03,396.19,395.74,395.97,14865.0,370.987,371.1369,370.7153,370.9308,14865.0
2021-04-28 11:30:00,395.94,396.04,394.78,395.38,14840.0,370.9027,370.9964,369.816,370.3781,14840.0
2021-04-28 11:40:00,395.47,395.87,395.32,395.47,14630.0,370.4624,370.8371,370.3219,370.4624,14630.0
2021-04-28 11:50:00,395.47,395.64,395.0,395.11,12274.0,370.4624,370.6217,370.0221,370.1252,12274.0
2021-04-28 12:00:00,395.13,395.33,394.77,395.33,14411.0,370.1439,370.3313,369.8067,370.3313,14411.0
2021-04-28 12:10:00,395.31,395.76,395.15,395.23,17339.0,370.3125,370.7341,370.1626,370.2376,17339.0
2021-04-28 12:20:00,395.24,395.56,394.8,394.88,15756.0,370.2469,370.5467,369.8348,369.9097,15756.0
2021-04-28 12:30:00,394.86,394.93,394.51,394.66,33677.0,369.891,369.9566,369.5631,369.7036,33677.0
2021-04-28 12:40:00,394.66,395.03,394.48,394.52,20967.0,369.7036,370.0502,369.535,369.5725,20967.0
2021-04-28 12:50:00,394.58,394.97,394.48,394.81,21150.0,369.6287,369.994,369.535,369.8441,21150.0
2021-04-28 13:00:00,394.93,395.02,394.48,394.6,8660.0,369.9566,370.0409,369.535,369.6474,8660.0
2021-04-28 13:10:00,394.5,394.59,394.3,394.48,15755.0,369.5537,369.6381,369.3664,369.535,15755.0
2021-04-28 13:20:00,394.46,395.24,394.29,395.03,14388.0,369.5163,370.2469,369.357,370.0502,14388.0
2021-04-28 13:30:00,394.95,395.69,394.95,395.55,16383.0,369.9753,370.6685,369.9753,370.5373,16383.0
2021-04-28 13:40:00,395.6,395.79,395.29,395.51,8288.0,370.5842,370.7622,370.2938,370.4999,8288.0
2021-04-28 13:50:00,395.35,395.79,395.19,395.75,15810.0,370.35,370.7622,370.2001,370.7247,15810.0
2021-04-28 14:00:00,395.72,396.54,395.35,395.61,24254.0,370.6966,371.4647,370.35,370.5936,24254.0
2021-04-28 14:10:00,395.37,395.88,395.37,395.6,16252.0,370.3687,370.8465,370.3687,370.5842,16252.0
2021-04-28 14:20:00,395.7,395.94,395.44,395.67,16433.0,370.6779,370.9027,370.4343,370.6498,16433.0
2021-04-28 14:30:00,395.71,396.99,395.34,396.76,20697.0,370.6872,371.8863,370.3406,371.6708,20697.0
2021-04-28 14:40:00,396.63,396.63,395.71,395.92,20994.0,371.5491,371.5491,370.6872,370.8839,20994.0
2021-04-28 14:50:00,396.0,396.2,395.04,395.61,22899.0,370.9589,371.1462,370.0596,370.5936,22899.0
2021-04-28 15:00:00,395.6,396.04,395.42,396.04,19290.0,370.5842,370.9964,370.4156,370.9964,19290.0
2021-04-28 15:10:00,395.98,395.98,395.04,395.59,20437.0,370.9402,370.9402,370.0596,370.5748,20437.0
2021-04-28 15:20:00,395.53,395.59,395.24,395.36,19615.0,370.5186,370.5748,370.2469,370.3594,19615.0
2021-04-28 15:30:00,395.35,395.66,395.09,395.33,28122.0,370.35,370.6404,370.1064,370.3313,28122.0
2021-04-28 15:40:00,395.35,395.39,394.51,395.0,40669.0,370.35,370.3875,369.5631,370.0221,40669.0
2021-04-28 15:50:00,394.93,395.27,394.35,394.96,156127.0,369.9566,370.2751,369.4132,369.9847,156127.0
2021-04-29 09:30:00,396.75,398.5,396.3,397.75,58277.0,371.6615,373.3008,371.2399,372.5982,58277.0
2021-04-29 09:40:00,397.56,398.16,396.38,397.57,73966.0,372.4202,372.9823,371.3149,372.4296,73966.0
2021-04-29 09:50:00,397.83,398.34,396.62,396.97,24518.0,372.6732,373.1509,371.5397,371.8676,24518.0
2021-04-29 10:00:00,396.66,398.3,396.66,397.8,22054.0,371.5772,373.1134,371.5772,372.6451,22054.0
2021-04-29 10:10:00,397.89,398.24,397.39,397.58,16958.0,372.7294,373.0572,372.261,372.439,16958.0
2021-04-29 10:20:00,397.7,398.59,397.41,398.59,16536.0,372.5514,373.3851,372.2797,373.3851,16536.0
2021-04-29 10:30:00,398.65,399.73,398.53,398.91,41753.0,373.4413,374.453,373.3289,373.6849,41753.0
2021-04-29 10:40:00,398.79,399.25,398.01,398.14,13774.0,373.5725,374.0034,372.8418,372.9636,13774.0
2021-04-29 10:50:00,398.09,398.45,397.52,398.31,30486.0,372.9167,373.254,372.3828,373.1228,30486.0
2021-04-29 11:00:00,398.34,399.13,398.18,398.93,31918.0,373.1509,373.891,373.001,373.7036,31918.0
2021-04-29 11:10:00,399.05,399.69,399.05,399.43,21941.0,373.816,374.4156,373.816,374.172,21941.0
2021-04-29 11:20:00,399.54,399.72,398.55,398.58,15141.0,374.275,374.4437,373.3476,373.3757,15141.0
2021-04-29 11:30:00,398.62,399.48,398.48,399.43,24898.0,373.4132,374.2188,373.2821,374.172,24898.0
2021-04-29 11:40:00,399.43,399.52,398.92,399.42,22727.0,374.172,374.2563,373.6942,374.1626,22727.0
2021-04-29 11:50:00,399.29,399.57,399.09,399.19,18380.0,374.0408,374.3031,373.8535,373.9472,18380.0
2021-04-29 12:00:00,399.19,399.39,398.78,399.01,10591.0,373.9472,374.1345,373.5631,373.7786,10591.0
2021-04-29 12:10:00,399.09,399.56,398.82,399.34,24133.0,373.8535,374.2938,373.6006,374.0877,24133.0
2021-04-29 12:20:00,399.37,400.14,399.31,400.09,53253.0,374.1158,374.8371,374.0596,374.7903,53253.0
2021-04-29 12:30:00,400.12,400.42,399.99,400.03,30829.0,374.8184,375.0994,374.6966,374.7341,30829.0
2021-04-29 12:40:00,399.97,400.87,399.93,400.35,13586.0,374.6778,375.5209,374.6404,375.0338,13586.0
2021-04-29 12:50:00,400.35,400.6,400.0,400.0,14300.0,375.0338,375.268,374.7059,374.7059,14300.0
2021-04-29 13:00:00,400.16,400.18,399.67,399.67,16178.0,374.8558,374.8746,374.3968,374.3968,16178.0
2021-04-29 13:10:00,399.77,399.93,399.51,399.72,6435.0,374.4905,374.6404,374.2469,374.4437,6435.0
2021-04-29 13:20:00,399.64,400.2,399.48,399.53,11617.0,374.3687,374.8933,374.2188,374.2657,11617.0
2021-04-29 13:30:00,399.46,399.61,399.1,399.46,19907.0,374.2001,374.3406,373.8629,374.2001,19907.0
2021-04-29 13:40:00,399.5,399.59,399.2,399.32,11558.0,374.2376,374.3219,373.9565,374.0689,11558.0
2021-04-29 13:50:00,399.33,399.83,399.12,399.18,12043.0,374.0783,374.5467,373.8816,373.9378,12043.0
2021-04-29 14:00:00,399.16,399.99,399.14,399.64,10341.0,373.9191,374.6966,373.9003,374.3687,10341.0
2021-04-29 14:10:00,399.7,400.07,399.49,399.79,14289.0,374.4249,374.7715,374.2282,374.5092,14289.0
2021-04-29 14:20:00,399.85,400.07,399.52,400.03,13667.0,374.5654,374.7715,374.2563,374.7341,13667.0
2021-04-29 14:30:00,400.02,400.62,400.02,400.26,27870.0,374.7247,375.2867,374.7247,374.9495,27870.0
2021-04-29 14:40:00,400.36,401.11,400.11,400.61,18798.0,375.0432,375.7458,374.809,375.2774,18798.0
2021-04-29 14:50:00,400.57,400.67,400.14,400.56,12282.0,375.2399,375.3336,374.8371,375.2305,12282.0
2021-04-29 15:00:00,400.63,400.88,400.28,400.28,15373.0,375.2961,375.5303,374.9682,374.9682,15373.0
2021-04-29 15:10:00,400.33,401.18,400.28,400.94,26450.0,375.0151,375.8113,374.9682,375.5865,26450.0
2021-04-29 15:20:00,401.01,401.36,400.69,400.73,27363.0,375.6521,375.9799,375.3523,375.3898,27363.0
2021-04-29 15:30:00,400.82,401.62,400.78,401.24,24195.0,375.4741,376.2235,375.4366,375.8675,24195.0
2021-04-29 15:40:00,401.19,402.16,401.14,401.69,62456.0,375.8207,376.7294,375.7739,376.2891,62456.0
2021-04-29 15:50:00,401.45,402.0,401.26,401.64,178866.0,376.0643,376.5795,375.8863,376.2422,178866.0
2021-04-30 09:30:00,401.0,401.86,398.94,400.06,90969.0,375.6427,376.4483,373.713,374.7622,90969.0
2021-04-30 09:40:00,400.17,401.41,400.05,400.55,18551.0,374.8652,376.0268,374.7528,375.2212,18551.0
2021-04-30 09:50:00,400.86,400.92,399.07,399.8,27514.0,375.5116,375.5678,373.8348,374.5186,27514.0
2021-04-30 10:00:00,400.03,400.56,399.17,399.37,21428.0,374.7341,375.2305,373.9284,374.1158,21428.0
2021-04-30 10:10:00,399.48,399.55,398.54,399.18,16098.0,374.2188,374.2844,373.3383,373.9378,16098.0
2021-04-30 10:20:00,399.17,399.61,398.5,399.61,12159.0,373.9284,374.3406,373.3008,374.3406,12159.0
2021-04-30 10:30:00,399.64,399.64,398.55,399.1,13085.0,374.3687,374.3687,373.3476,373.8629,13085.0
2021-04-30 10:40:00,399.05,399.53,398.93,399.3,11700.0,373.816,374.2657,373.7036,374.0502,11700.0
2021-04-30 10:50:00,399.3,400.02,399.25,400.0,16286.0,374.0502,374.7247,374.0034,374.7059,16286.0
2021-04-30 11:00:00,400.04,400.04,399.28,399.31,9483.0,374.7434,374.7434,374.0315,374.0596,9483.0
2021-04-30 11:10:00,399.21,399.75,398.91,398.93,13259.0,373.9659,374.4718,373.6849,373.7036,13259.0
2021-04-30 11:20:00,399.01,399.66,398.92,399.11,14737.0,373.7786,374.3874,373.6942,373.8722,14737.0
2021-04-30 11:30:00,399.09,399.63,398.8,399.58,9622.0,373.8535,374.3593,373.5818,374.3125,9622.0
2021-04-30 11:40:00,399.48,400.12,399.44,400.1,7808.0,374.2188,374.8184,374.1814,374.7996,7808.0
2021-04-30 11:50:00,400.16,400.18,399.6,399.66,8217.0,374.8558,374.8746,374.3312,374.3874,8217.0
2021-04-30 12:00:00,399.74,399.77,399.35,399.63,9343.0,374.4624,374.4905,374.0971,374.3593,9343.0
2021-04-30 12:10:00,399.69,399.69,399.17,399.54,6718.0,374.4156,374.4156,373.9284,374.275,6718.0
2021-04-30 12:20:00,399.54,399.69,399.15,399.46,7814.0,374.275,374.4156,373.9097,374.2001,7814.0
2021-04-30 12:30:00,399.43,400.05,399.31,399.91,10989.0,374.172,374.7528,374.0596,374.6216,10989.0
2021-04-30 12:40:00,399.93,400.02,399.69,399.69,5379.0,374.6404,374.7247,374.4156,374.4156,5379.0
2021-04-30 12:50:00,399.77,400.06,399.0,399.45,32943.0,374.4905,374.7622,373.7692,374.1907,32943.0
2021-04-30 13:00:00,399.4,399.63,399.32,399.45,9324.0,374.1439,374.3593,374.0689,374.1907,9324.0
2021-04-30 13:10:00,399.49,399.74,399.31,399.61,10077.0,374.2282,374.4624,374.0596,374.3406,10077.0
2021-04-30 13:20:00,399.59,400.38,399.59,400.23,11432.0,374.3219,375.0619,374.3219,374.9214,11432.0
2021-04-30 13:30:00,400.35,400.54,400.14,400.44,10147.0,375.0338,375.2118,374.8371,375.1181,10147.0
2021-04-30 13:40:00,400.33,400.45,399.87,400.08,9850.0,375.0151,375.1275,374.5842,374.7809,9850.0
2021-04-30 13:50:00,400.0,400.09,399.15,399.29,17202.0,374.7059,374.7903,373.9097,374.0408,17202.0
2021-04-30 14:00:00,399.29,399.8,399.26,399.75,11252.0,374.0408,374.5186,374.0127,374.4718,11252.0
2021-04-30 14:10:00,399.72,400.25,399.53,400.12,9502.0,374.4437,374.9401,374.2657,374.8184,9502.0
2021-04-30 14:20:00,399.99,400.23,399.77,400.23,12670.0,374.6966,374.9214,374.4905,374.9214,12670.0
2021-04-30 14:30:00,400.12,400.16,399.67,399.75,9950.0,374.8184,374.8558,374.3968,374.4718,9950.0
2021-04-30 14:40:00,399.71,400.06,399.71,399.91,9048.0,374.4343,374.7622,374.4343,374.6216,9048.0
2021-04-30 14:50:00,399.75,400.11,399.49,399.63,11977.0,374.4718,374.809,374.2282,374.3593,11977.0
2021-04-30 15:00:00,399.61,399.99,399.55,399.67,8779.0,374.3406,374.6966,374.2844,374.3968,8779.0
2021-04-30 15:10:00,399.67,399.9,399.55,399.77,25960.0,374.3968,374.6123,374.2844,374.4905,25960.0
2021-04-30 15:20:00,399.78,400.31,399.77,400.07,26114.0,374.4999,374.9963,374.4905,374.7715,26114.0
2021-04-30 15:30:00,400.03,400.2,399.39,399.44,42527.0,374.7341,374.8933,374.1345,374.1814,42527.0
2021-04-30 15:40:00,399.44,399.55,398.38,399.2,82030.0,374.1814,374.2844,373.1884,373.9565,82030.0
2021-04-30 15:50:00,399.19,399.39,398.35,399.21,262300.0,373.9472,374.1345,373.1603,373.9659,262300.0
2021-05-03 09:30:00,401.0,403.18,400.53,402.6,81418.0,375.6427,377.6849,375.2024,377.1415,81418.0
2021-05-03 09:40:00,402.71,403.42,401.17,402.95,53671.0,377.2446,377.9097,375.802,377.4694,53671.0
2021-05-03 09:50:00,402.94,403.5,402.49,403.18,22706.0,377.46,377.9846,377.0385,377.6849,22706.0
2021-05-03 10:00:00,402.78,403.38,402.32,403.28,35629.0,377.3102,377.8722,376.8792,377.7785,35629.0
2021-05-03 10:10:00,403.21,403.36,402.64,402.95,37542.0,377.713,377.8535,377.179,377.4694,37542.0
2021-05-03 10:20:00,403.02,403.55,402.71,403.27,33059.0,377.535,378.0315,377.2446,377.7692,33059.0
2021-05-03 10:30:00,403.15,403.45,402.63,403.29,35551.0,377.6568,377.9378,377.1696,377.7879,35551.0
2021-05-03 10:40:00,403.41,404.14,403.41,403.73,45370.0,377.9003,378.5842,377.9003,378.2001,45370.0
2021-05-03 10:50:00,403.86,404.83,403.85,404.73,33534.0,378.3219,379.2305,378.3125,379.1368,33534.0
2021-05-03 11:00:00,404.65,404.67,403.68,403.73,20457.0,379.0619,379.0806,378.1532,378.2001,20457.0
2021-05-03 11:10:00,403.68,405.11,403.53,404.96,31235.0,378.1532,379.4928,378.0127,379.3523,31235.0
2021-05-03 11:20:00,404.92,406.07,404.7,405.68,36137.0,379.3148,380.3921,379.1087,380.0268,36137.0
2021-05-03 11:30:00,405.68,406.19,405.49,406.11,61953.0,380.0268,380.5045,379.8488,380.4296,61953.0
2021-05-03 11:40:00,405.98,406.74,405.98,406.4,32902.0,380.3078,381.0197,380.3078,380.7012,32902.0
2021-05-03 11:50:00,406.36,406.6,406.0,406.39,22161.0,380.6638,380.8886,380.3265,380.6919,22161.0
2021-05-03 12:00:00,406.37,406.77,406.17,406.45,22805.0,380.6731,381.0478,380.4858,380.7481,22805.0
2021-05-03 12:10:00,406.5,406.6,405.99,406.06,19043.0,380.7949,380.8886,380.3172,380.3827,19043.0
2021-05-03 12:20:00,406.0,406.06,405.17,405.28,16597.0,380.3265,380.3827,379.549,379.6521,16597.0
2021-05-03 12:30:00,405.31,405.5,405.25,405.42,15079.0,379.6802,379.8582,379.624,379.7832,15079.0
2021-05-03 12:40:00,405.46,405.62,405.19,405.49,21124.0,379.8207,379.9706,379.5678,379.8488,21124.0
2021-05-03 12:50:00,405.44,405.51,405.07,405.48,18276.0,379.802,379.8675,379.4553,379.8394,18276.0
2021-05-03 13:00:00,405.51,405.99,405.27,405.33,21862.0,379.8675,380.3172,379.6427,379.6989,21862.0
2021-05-03 13:10:00,405.37,405.84,405.35,405.67,17952.0,379.7364,380.1767,379.7176,380.0174,17952.0
2021-05-03 13:20:00,405.67,405.72,404.79,405.14,29220.0,380.0174,380.0642,379.1931,379.5209,29220.0
2021-05-03 13:30:00,405.18,405.86,405.02,405.56,30175.0,379.5584,380.1954,379.4085,379.9144,30175.0
2021-05-03 13:40:00,405.7,406.1,405.51,405.88,14626.0,380.0455,380.4202,379.8675,380.2141,14626.0
2021-05-03 13:50:00,405.91,405.91,405.33,405.48,20634.0,380.2422,380.2422,379.6989,379.8394,20634.0
2021-05-03 14:00:00,405.46,405.51,404.88,404.93,16923.0,379.8207,379.8675,379.2774,379.3242,16923.0
2021-05-03 14:10:00,404.95,405.42,404.9,405.37,15751.0,379.3429,379.7832,379.2961,379.7364,15751.0
2021-05-03 14:20:00,405.25,405.84,405.16,405.82,23088.0,379.624,380.1767,379.5397,380.1579,23088.0
2021-05-03 14:30:00,405.7,405.93,405.32,405.45,19166.0,380.0455,380.261,379.6895,379.8113,19166.0
2021-05-03 14:40:00,405.45,405.68,405.04,405.53,19517.0,379.8113,380.0268,379.4272,379.8863,19517.0
2021-05-03 14:50:00,405.62,405.94,405.46,405.71,38794.0,379.9706,380.2703,379.8207,380.0549,38794.0
2021-05-03 15:00:00,405.72,406.06,405.41,405.73,29839.0,380.0642,380.3827,379.7738,380.0736,29839.0
2021-05-03 15:10:00,405.78,405.85,405.35,405.4,19257.0,380.1205,380.186,379.7176,379.7645,19257.0
2021-05-03 15:20:00,405.34,406.16,405.32,405.9,25877.0,379.7083,380.4764,379.6895,380.2329,25877.0
2021-05-03 15:30:00,405.99,406.3,405.6,406.06,38717.0,380.3172,380.6076,379.9518,380.3827,38717.0
2021-05-03 15:40:00,406.08,406.22,405.63,405.96,44080.0,380.4015,380.5326,379.9799,380.2891,44080.0
2021-05-03 15:50:00,406.03,406.27,405.47,405.93,162716.0,380.3546,380.5795,379.8301,380.261,162716.0
2021-05-04 09:30:00,405.48,406.95,403.5,406.15,72042.0,379.8394,381.2165,377.9846,380.4671,72042.0
2021-05-04 09:40:00,405.95,406.46,405.26,405.54,145452.0,380.2797,380.7575,379.6333,379.8956,145452.0
2021-05-04 09:50:00,405.64,406.64,404.63,406.05,45400.0,379.9893,380.9261,379.0432,380.3734,45400.0
2021-05-04 10:00:00,406.22,407.92,406.12,407.5,97371.0,380.5326,382.1251,380.439,381.7317,97371.0
2021-05-04 10:10:00,407.34,409.15,407.31,408.29,37447.0,381.5818,383.2773,381.5537,382.4717,37447.0
2021-05-04 10:20:00,408.28,408.28,406.39,406.67,21068.0,382.4624,382.4624,380.6919,380.9542,21068.0
2021-05-04 10:30:00,406.65,406.96,405.94,406.57,14411.0,380.9354,381.2258,380.2703,380.8605,14411.0
2021-05-04 10:40:00,406.5,406.64,405.94,406.19,20448.0,380.7949,380.9261,380.2703,380.5045,20448.0
2021-05-04 10:50:00,406.0,407.44,406.0,407.24,25029.0,380.3265,381.6755,380.3265,381.4881,25029.0
2021-05-04 11:00:00,407.1,407.77,406.55,407.58,27169.0,381.357,381.9846,380.8418,381.8066,27169.0
2021-05-04 11:10:00,407.51,407.51,406.57,406.81,12470.0,381.7411,381.7411,380.8605,381.0853,12470.0
2021-05-04 11:20:00,406.93,407.43,406.64,407.43,44812.0,381.1977,381.6661,380.9261,381.6661,44812.0
2021-05-04 11:30:00,407.34,408.86,407.27,408.75,36168.0,381.5818,383.0057,381.5162,382.9026,36168.0
2021-05-04 11:40:00,408.8,409.29,408.14,409.28,38015.0,382.9495,383.4085,382.3312,383.3991,38015.0
2021-05-04 11:50:00,409.27,409.29,408.78,409.11,38690.0,383.3898,383.4085,382.9307,383.2399,38690.0
2021-05-04 12:00:00,409.27,410.33,409.27,410.1,53373.0,383.3898,384.3827,383.3898,384.1673,53373.0
2021-05-04 12:10:00,410.1,411.78,410.1,411.77,39460.0,384.1673,385.741,384.1673,385.7317,39460.0
2021-05-04 12:20:00,411.82,411.83,410.3,411.32,56445.0,385.7785,385.7879,384.3546,385.3101,56445.0
2021-05-04 12:30:00,411.17,412.25,411.07,412.02,36445.0,385.1696,386.1813,385.0759,385.9659,36445.0
2021-05-04 12:40:00,411.96,412.04,411.23,411.85,18954.0,385.9097,385.9846,385.2258,385.8066,18954.0
2021-05-04 12:50:00,411.69,412.1,411.44,411.5,37541.0,385.6567,386.0408,385.4225,385.4787,37541.0
2021-05-04 13:00:00,411.44,412.38,411.36,412.08,24544.0,385.4225,386.3031,385.3476,386.0221,24544.0
2021-05-04 13:10:00,411.97,412.43,411.96,412.04,12122.0,385.919,386.3499,385.9097,385.9846,12122.0
2021-05-04 13:20:00,412.02,412.28,411.72,412.19,36515.0,385.9659,386.2094,385.6848,386.1251,36515.0
2021-05-04 13:30:00,412.31,412.43,411.27,411.34,126251.0,386.2375,386.3499,385.2633,385.3289,126251.0
2021-05-04 13:40:00,411.27,412.47,411.26,412.18,36527.0,385.2633,386.3874,385.2539,386.1157,36527.0
2021-05-04 13:50:00,412.2,412.37,411.67,412.1,30012.0,386.1345,386.2937,385.638,386.0408,30012.0
2021-05-04 14:00:00,412.01,412.22,411.46,411.67,32763.0,385.9565,386.1532,385.4413,385.638,32763.0
2021-05-04 14:10:00,411.67,412.16,411.28,411.28,20185.0,385.638,386.097,385.2727,385.2727,20185.0
2021-05-04 14:20:00,411.28,411.41,410.96,411.21,28642.0,385.2727,385.3944,384.9729,385.2071,28642.0
2021-05-04 14:30:00,411.29,412.0,410.84,410.99,39351.0,385.282,385.9471,384.8605,385.001,39351.0
2021-05-04 14:40:00,411.01,411.18,410.55,410.81,18140.0,385.0197,385.179,384.5888,384.8324,18140.0
2021-05-04 14:50:00,410.98,411.14,410.14,410.14,18907.0,384.9916,385.1415,384.2047,384.2047,18907.0
2021-05-04 15:00:00,410.18,410.4,409.76,410.1,31110.0,384.2422,384.4483,383.8488,384.1673,31110.0
2021-05-04 15:10:00,410.26,410.29,409.65,410.02,24742.0,384.3172,384.3453,383.7457,384.0923,24742.0
2021-05-04 15:20:00,409.96,409.96,409.47,409.79,23990.0,384.0361,384.0361,383.5771,383.8769,23990.0
2021-05-04 15:30:00,409.92,410.77,409.92,410.07,45043.0,383.9987,384.7949,383.9987,384.1392,45043.0
2021-05-04 15:40:00,410.13,410.63,409.83,410.27,53624.0,384.1954,384.6638,383.9143,384.3265,53624.0
2021-05-04 15:50:00,410.3,411.83,410.3,411.63,197692.0,384.3546,385.7879,384.3546,385.6005,197692.0
2021-05-05 09:30:00,410.5,411.0,406.8,408.3,94866.0,384.542,385.0104,381.076,382.4811,94866.0
2021-05-05 09:40:00,408.47,409.74,406.86,409.74,65912.0,382.6403,383.83,381.1322,383.83,65912.0
2021-05-05 09:50:00,409.75,410.34,408.95,409.86,37797.0,383.8394,384.3921,383.09,383.9425,37797.0
2021-05-05 10:00:00,409.7,410.0,408.74,409.78,35899.0,383.7926,384.0736,382.8933,383.8675,35899.0
2021-05-05 10:10:00,409.78,410.25,409.29,409.4,45399.0,383.8675,384.3078,383.4085,383.5115,45399.0
2021-05-05 10:20:00,409.3,410.84,409.19,410.84,28102.0,383.4179,384.8605,383.3148,384.8605,28102.0
2021-05-05 10:30:00,410.75,411.11,409.6,409.76,23524.0,384.7762,385.1134,383.6989,383.8488,23524.0
2021-05-05 10:40:00,409.8,409.9,408.82,409.13,17032.0,383.8862,383.9799,382.9682,383.2586,17032.0
2021-05-05 10:50:00,409.04,409.1,408.39,408.4,37495.0,383.1743,383.2305,382.5654,382.5748,37495.0
2021-05-05 11:00:00,408.45,409.18,408.06,409.05,23550.0,382.6216,383.3055,382.2563,383.1837,23550.0
2021-05-05 11:10:00,409.01,409.97,409.01,409.53,27775.0,383.1462,384.0455,383.1462,383.6333,27775.0
2021-05-05 11:20:00,409.6,410.22,409.52,409.93,15018.0,383.6989,384.2797,383.624,384.008,15018.0
2021-05-05 11:30:00,410.24,410.39,409.64,409.73,18960.0,384.2984,384.4389,383.7364,383.8207,18960.0
2021-05-05 11:40:00,409.77,410.91,409.71,410.84,17376.0,383.8581,384.9261,383.8019,384.8605,17376.0
2021-05-05 11:50:00,410.8,411.08,409.77,410.02,17435.0,384.823,385.0853,383.8581,384.0923,17435.0
2021-05-05 12:00:00,410.07,410.26,409.63,409.99,13407.0,384.1392,384.3172,383.727,384.0642,13407.0
2021-05-05 12:10:00,410.04,410.44,409.8,410.0,20825.0,384.1111,384.4858,383.8862,384.0736,20825.0
2021-05-05 12:20:00,410.04,410.63,409.84,410.62,20304.0,384.1111,384.6638,383.9237,384.6544,20304.0
2021-05-05 12:30:00,410.61,411.09,410.36,411.06,48804.0,384.645,385.0947,384.4108,385.0666,48804.0
2021-05-05 12:40:00,411.15,411.18,410.36,410.56,29012.0,385.1509,385.179,384.4108,384.5982,29012.0
2021-05-05 12:50:00,410.48,410.54,409.91,410.35,18007.0,384.5232,384.5795,383.9893,384.4015,18007.0
2021-05-05 13:00:00,410.42,410.96,410.18,410.32,13316.0,384.467,384.9729,384.2422,384.3734,13316.0
2021-05-05 13:10:00,410.32,411.25,410.27,411.02,20392.0,384.3734,385.2446,384.3265,385.0291,20392.0
2021-05-05 13:20:00,410.94,411.3,410.94,410.97,16089.0,384.9542,385.2914,384.9542,384.9823,16089.0
2021-05-05 13:30:00,411.02,411.77,411.02,411.27,21978.0,385.0291,385.7317,385.0291,385.2633,21978.0
2021-05-05 13:40:00,411.27,411.34,410.85,410.94,17089.0,385.2633,385.3289,384.8698,384.9542,17089.0
2021-05-05 13:50:00,410.88,411.16,410.68,410.94,17020.0,384.898,385.1602,384.7106,384.9542,17020.0
2021-05-05 14:00:00,411.02,411.23,410.47,410.95,22610.0,385.0291,385.2258,384.5139,384.9635,22610.0
2021-05-05 14:10:00,410.9,411.65,410.77,411.6,24525.0,384.9167,385.6193,384.7949,385.5724,24525.0
2021-05-05 14:20:00,411.66,411.93,411.36,411.64,15710.0,385.6286,385.8816,385.3476,385.6099,15710.0
2021-05-05 14:30:00,411.63,411.89,411.27,411.41,17960.0,385.6005,385.8441,385.2633,385.3944,17960.0
2021-05-05 14:40:00,411.36,412.11,411.19,412.11,24947.0,385.3476,386.0502,385.1883,386.0502,24947.0
2021-05-05 14:50:00,412.21,412.22,411.52,411.55,30702.0,386.1438,386.1532,385.4975,385.5256,30702.0
2021-05-05 15:00:00,411.53,411.78,411.25,411.61,31379.0,385.5068,385.741,385.2446,385.5818,31379.0
2021-05-05 15:10:00,411.64,412.39,411.54,412.15,40969.0,385.6099,386.3125,385.5162,386.0876,40969.0
2021-05-05 15:20:00,412.1,412.45,411.89,412.41,60442.0,386.0408,386.3687,385.8441,386.3312,60442.0
2021-05-05 15:30:00,412.39,412.39,411.46,411.91,74119.0,386.3125,386.3125,385.4413,385.8628,74119.0
2021-05-05 15:40:00,411.85,412.1,411.22,411.4,112638.0,385.8066,386.0408,385.2165,385.3851,112638.0
2021-05-05 15:50:00,411.4,412.51,411.04,412.51,249063.0,385.3851,386.4249,385.0478,386.4249,249063.0
2021-05-06 09:30:00,413.0,415.16,412.9,414.89,89512.0,386.8839,388.9073,386.7902,388.6544,89512.0
2021-05-06 09:40:00,415.38,415.38,414.23,414.67,50409.0,389.1134,389.1134,388.0361,388.4483,50409.0
2021-05-06 09:50:00,414.78,416.85,414.49,416.13,51865.0,388.5513,390.4904,388.2797,389.816,51865.0
2021-05-06 10:00:00,415.95,416.06,414.33,414.34,85278.0,389.6473,389.7504,388.1298,388.1392,85278.0
2021-05-06 10:10:00,414.36,414.99,413.21,413.43,74706.0,388.1579,388.7481,387.0806,387.2867,74706.0
2021-05-06 10:20:00,413.41,414.93,413.41,413.71,51015.0,387.268,388.6918,387.268,387.549,51015.0
2021-05-06 10:30:00,413.71,414.71,413.19,413.62,77630.0,387.549,388.4858,387.0619,387.4647,77630.0
2021-05-06 10:40:00,413.61,414.0,413.05,413.12,31098.0,387.4553,387.8207,386.9307,386.9963,31098.0
2021-05-06 10:50:00,413.12,414.2,413.11,413.63,54514.0,386.9963,388.008,386.9869,387.4741,54514.0
2021-05-06 11:00:00,413.69,413.7,412.56,413.5,29013.0,387.5303,387.5396,386.4717,387.3523,29013.0
2021-05-06 11:10:00,413.43,414.15,413.37,414.15,42777.0,387.2867,387.9612,387.2305,387.9612,42777.0
2021-05-06 11:20:00,414.15,415.1,413.86,414.44,28669.0,387.9612,388.8511,387.6895,388.2328,28669.0
2021-05-06 11:30:00,414.41,414.89,414.05,414.06,31184.0,388.2047,388.6544,387.8675,387.8769,31184.0
2021-05-06 11:40:00,413.94,414.59,413.76,414.45,42723.0,387.7645,388.3733,387.5958,388.2422,42723.0
2021-05-06 11:50:00,414.46,414.5,413.28,413.29,36317.0,388.2516,388.289,387.1462,387.1556,36317.0
2021-05-06 12:00:00,413.22,413.93,413.21,413.7,20619.0,387.09,387.7551,387.0806,387.5396,20619.0
2021-05-06 12:10:00,413.66,413.92,413.41,413.77,20899.0,387.5022,387.7457,387.268,387.6052,20899.0
2021-05-06 12:20:00,413.79,414.7,413.79,414.55,45477.0,387.6239,388.4764,387.6239,388.3359,45477.0
2021-05-06 12:30:00,414.55,415.04,414.38,414.82,63035.0,388.3359,388.7949,388.1766,388.5888,63035.0
2021-05-06 12:40:00,414.82,415.11,414.53,414.86,15005.0,388.5888,388.8605,388.3171,388.6263,15005.0
2021-05-06 12:50:00,414.84,414.91,414.11,414.11,9694.0,388.6075,388.6731,387.9237,387.9237,9694.0
2021-05-06 13:00:00,414.1,414.44,413.92,414.01,19627.0,387.9143,388.2328,387.7457,387.83,19627.0
2021-05-06 13:10:00,413.93,413.98,413.23,413.54,20485.0,387.7551,387.8019,387.0993,387.3897,20485.0
2021-05-06 13:20:00,413.53,413.83,413.1,413.75,19015.0,387.3804,387.6614,386.9776,387.5865,19015.0
2021-05-06 13:30:00,413.83,414.5,413.69,414.48,15525.0,387.6614,388.289,387.5303,388.2703,15525.0
2021-05-06 13:40:00,414.63,414.91,414.38,414.72,14656.0,388.4108,388.6731,388.1766,388.4951,14656.0
2021-05-06 13:50:00,414.65,415.12,414.58,414.6,19535.0,388.4296,388.8698,388.364,388.3827,19535.0
2021-05-06 14:00:00,414.57,414.67,413.92,413.93,83108.0,388.3546,388.4483,387.7457,387.7551,83108.0
2021-05-06 14:10:00,413.98,414.44,413.63,413.95,35984.0,387.8019,388.2328,387.4741,387.7738,35984.0
2021-05-06 14:20:00,413.93,414.04,413.51,413.71,21293.0,387.7551,387.8581,387.3616,387.549,21293.0
2021-05-06 14:30:00,413.73,414.31,413.59,414.31,17577.0,387.5677,388.1111,387.4366,388.1111,17577.0
2021-05-06 14:40:00,414.31,414.78,414.2,414.34,21833.0,388.1111,388.5513,388.008,388.1392,21833.0
2021-05-06 14:50:00,414.24,414.27,413.75,413.8,26206.0,388.0455,388.0736,387.5865,387.6333,26206.0
2021-05-06 15:00:00,413.8,414.12,413.35,413.97,28038.0,387.6333,387.9331,387.2118,387.7926,28038.0
2021-05-06 15:10:00,414.07,414.4,413.63,413.76,37793.0,387.8862,388.1954,387.4741,387.5958,37793.0
2021-05-06 15:20:00,413.68,414.03,413.43,413.89,73276.0,387.5209,387.8488,387.2867,387.7176,73276.0
2021-05-06 15:30:00,413.9,414.36,413.84,413.87,44157.0,387.727,388.1579,387.6708,387.6989,44157.0
2021-05-06 15:40:00,413.93,414.52,413.91,414.47,38664.0,387.7551,388.3078,387.7363,388.2609,38664.0
2021-05-06 15:50:00,414.57,415.75,414.42,415.01,227957.0,388.3546,389.46,388.2141,388.7668,227957.0
2021-05-07 09:30:00,415.0,418.43,414.06,418.43,98591.0,388.7574,391.9705,387.8769,391.9705,98591.0
2021-05-07 09:40:00,418.66,418.74,417.15,417.53,36837.0,392.186,392.2609,390.7715,391.1274,36837.0
2021-05-07 09:50:00,417.78,418.39,417.0,417.36,41172.0,391.3616,391.9331,390.631,390.9682,41172.0
2021-05-07 10:00:00,417.02,417.95,416.88,417.16,19367.0,390.6497,391.5209,390.5185,390.7808,19367.0
2021-05-07 10:10:00,417.21,418.17,417.0,417.46,34286.0,390.8277,391.727,390.631,391.0619,34286.0
2021-05-07 10:20:00,417.56,418.24,417.41,417.56,21405.0,391.1555,391.7925,391.015,391.1555,21405.0
2021-05-07 10:30:00,417.73,418.29,417.33,417.7,21406.0,391.3148,391.8394,390.9401,391.2867,21406.0
2021-05-07 10:40:00,417.72,417.72,416.81,416.84,22762.0,391.3054,391.3054,390.453,390.4811,22762.0
2021-05-07 10:50:00,416.72,417.26,416.0,416.75,28304.0,390.3687,390.8745,389.6942,390.3968,28304.0
2021-05-07 11:00:00,416.83,416.85,416.21,416.48,26369.0,390.4717,390.4904,389.8909,390.1438,26369.0
2021-05-07 11:10:00,416.47,417.14,416.43,416.74,19582.0,390.1345,390.7621,390.097,390.3874,19582.0
2021-05-07 11:20:00,416.8,416.89,416.16,416.39,19835.0,390.4436,390.5279,389.8441,390.0595,19835.0
2021-05-07 11:30:00,416.49,417.12,416.49,416.81,32861.0,390.1532,390.7434,390.1532,390.453,32861.0
2021-05-07 11:40:00,416.87,417.24,416.0,416.34,30045.0,390.5092,390.8558,389.6942,390.0127,30045.0
2021-05-07 11:50:00,416.33,416.51,415.87,416.08,22591.0,390.0033,390.1719,389.5724,389.7691,22591.0
2021-05-07 12:00:00,416.05,416.51,416.04,416.39,30010.0,389.741,390.1719,389.7317,390.0595,30010.0
2021-05-07 12:10:00,416.33,416.5,416.0,416.25,9858.0,390.0033,390.1626,389.6942,389.9284,9858.0
2021-05-07 12:20:00,416.27,416.29,415.63,416.03,11857.0,389.9471,389.9658,389.3476,389.7223,11857.0
2021-05-07 12:30:00,416.02,416.2,415.71,415.83,15930.0,389.7129,389.8815,389.4225,389.5349,15930.0
2021-05-07 12:40:00,416.07,416.23,415.75,416.21,7945.0,389.7598,389.9096,389.46,389.8909,7945.0
2021-05-07 12:50:00,416.13,416.14,415.51,415.6,10888.0,389.816,389.8253,389.2352,389.3195,10888.0
2021-05-07 13:00:00,415.53,415.81,415.37,415.79,12671.0,389.2539,389.5162,389.104,389.4975,12671.0
2021-05-07 13:10:00,415.66,416.1,415.54,415.88,8332.0,389.3757,389.7879,389.2633,389.5818,8332.0
2021-05-07 13:20:00,415.87,416.15,415.69,415.9,8524.0,389.5724,389.8347,389.4038,389.6005,8524.0
2021-05-07 13:30:00,415.89,416.3,415.84,416.17,17526.0,389.5911,389.9752,389.5443,389.8534,17526.0
2021-05-07 13:40:00,416.15,416.5,416.06,416.32,22958.0,389.8347,390.1626,389.7504,389.994,22958.0
2021-05-07 13:50:00,416.33,416.64,416.11,416.64,17993.0,390.0033,390.2937,389.7972,390.2937,17993.0
2021-05-07 14:00:00,416.61,416.99,416.44,416.65,32819.0,390.2656,390.6216,390.1064,390.3031,32819.0
2021-05-07 14:10:00,416.63,416.86,416.57,416.81,29168.0,390.2843,390.4998,390.2281,390.453,29168.0
2021-05-07 14:20:00,416.93,417.6,416.93,417.48,18347.0,390.5654,391.193,390.5654,391.0806,18347.0
2021-05-07 14:30:00,417.55,417.88,417.45,417.87,16540.0,391.1462,391.4553,391.0525,391.4459,16540.0
2021-05-07 14:40:00,417.71,418.05,417.22,417.22,23144.0,391.2961,391.6146,390.837,390.837,23144.0
2021-05-07 14:50:00,417.23,417.31,416.97,417.16,13418.0,390.8464,390.9213,390.6028,390.7808,13418.0
2021-05-07 15:00:00,417.11,417.98,417.01,417.92,11654.0,390.734,391.549,390.6403,391.4928,11654.0
2021-05-07 15:10:00,417.98,418.22,417.7,417.92,18113.0,391.549,391.7738,391.2867,391.4928,18113.0
2021-05-07 15:20:00,417.91,418.59,417.89,418.59,18146.0,391.4834,392.1204,391.4647,392.1204,18146.0
2021-05-07 15:30:00,418.59,419.02,418.42,418.87,29276.0,392.1204,392.5232,391.9612,392.3827,29276.0
2021-05-07 15:40:00,418.81,419.0,417.39,417.82,56366.0,392.3265,392.5045,390.9963,391.3991,56366.0
2021-05-07 15:50:00,417.73,417.85,417.14,417.4,95690.0,391.3148,391.4272,390.7621,391.0057,95690.0
2021-05-10 09:30:00,419.27,419.8,418.21,419.61,89591.0,392.7574,393.2539,391.7644,393.0759,89591.0
2021-05-10 09:40:00,419.58,421.59,419.4,421.21,77899.0,393.0478,394.9307,392.8792,394.5747,77899.0
2021-05-10 09:50:00,420.99,422.03,420.54,420.88,28478.0,394.3686,395.3429,393.9471,394.2656,28478.0
2021-05-10 10:00:00,420.98,421.63,420.63,420.64,17515.0,394.3593,394.9682,394.0314,394.0408,17515.0
2021-05-10 10:10:00,420.76,421.83,420.46,420.47,37948.0,394.1532,395.1555,393.8722,393.8815,37948.0
2021-05-10 10:20:00,420.39,421.75,419.57,421.44,69290.0,393.8066,395.0806,393.0384,394.7902,69290.0
2021-05-10 10:30:00,421.39,422.18,421.35,422.14,51068.0,394.7434,395.4834,394.7059,395.4459,51068.0
2021-05-10 10:40:00,422.1,422.74,421.85,422.74,26637.0,395.4085,396.008,395.1743,396.008,26637.0
2021-05-10 10:50:00,422.79,423.4,422.37,423.16,32046.0,396.0548,396.6262,395.6614,396.4014,32046.0
2021-05-10 11:00:00,423.13,423.43,422.63,423.1,16192.0,396.3733,396.6544,395.9049,396.3452,16192.0
2021-05-10 11:10:00,423.08,424.37,423.07,424.33,30161.0,396.3265,397.5349,396.3171,397.4974,30161.0
2021-05-10 11:20:00,424.34,425.24,424.16,424.66,62136.0,397.5068,398.3499,397.3382,397.8066,62136.0
2021-05-10 11:30:00,424.81,424.88,424.32,424.32,27241.0,397.9471,398.0127,397.4881,397.4881,27241.0
2021-05-10 11:40:00,424.41,425.31,424.29,425.06,37406.0,397.5724,398.4155,397.46,398.1813,37406.0
2021-05-10 11:50:00,424.97,425.98,424.84,424.87,29785.0,398.097,399.0431,397.9752,398.0033,29785.0
2021-05-10 12:00:00,424.93,425.02,423.35,423.36,23772.0,398.0595,398.1438,396.5794,396.5888,23772.0
2021-05-10 12:10:00,423.39,424.18,423.3,423.94,22643.0,396.6169,397.3569,396.5326,397.1321,22643.0
2021-05-10 12:20:00,423.94,424.73,423.81,424.33,19663.0,397.1321,397.8721,397.0103,397.4974,19663.0
2021-05-10 12:30:00,424.31,424.97,424.22,424.39,46010.0,397.4787,398.097,397.3944,397.5536,46010.0
2021-05-10 12:40:00,424.42,424.84,424.33,424.44,32071.0,397.5817,397.9752,397.4974,397.6005,32071.0
2021-05-10 12:50:00,424.5,424.97,424.46,424.53,25273.0,397.6567,398.097,397.6192,397.6848,25273.0
2021-05-10 13:00:00,424.51,425.27,424.49,424.9,20626.0,397.6661,398.378,397.6473,398.0314,20626.0
2021-05-10 13:10:00,424.9,424.99,424.11,424.24,34927.0,398.0314,398.1157,397.2914,397.4131,34927.0
2021-05-10 13:20:00,424.32,424.71,424.08,424.33,11667.0,397.4881,397.8534,397.2632,397.4974,11667.0
2021-05-10 13:30:00,424.26,424.86,423.99,424.83,25031.0,397.4319,397.9939,397.1789,397.9658,25031.0
2021-05-10 13:40:00,424.82,425.78,424.74,425.62,22591.0,397.9565,398.8557,397.8815,398.7059,22591.0
2021-05-10 13:50:00,425.64,425.78,424.53,424.53,11984.0,398.7246,398.8557,397.6848,397.6848,11984.0
2021-05-10 14:00:00,424.55,424.72,424.29,424.66,21573.0,397.7035,397.8628,397.46,397.8066,21573.0
2021-05-10 14:10:00,424.72,424.81,423.14,423.15,26385.0,397.8628,397.9471,396.3827,396.3921,26385.0
2021-05-10 14:20:00,423.09,423.19,422.5,422.8,27155.0,396.3359,396.4295,395.7832,396.0642,27155.0
2021-05-10 14:30:00,422.7,423.17,422.46,422.83,22728.0,395.9705,396.4108,395.7457,396.0923,22728.0
2021-05-10 14:40:00,422.88,423.09,422.64,422.64,22741.0,396.1391,396.3359,395.9143,395.9143,22741.0
2021-05-10 14:50:00,422.67,423.24,422.26,423.12,30175.0,395.9424,396.4764,395.5583,396.364,30175.0
2021-05-10 15:00:00,423.12,423.38,422.3,422.49,29522.0,396.364,396.6075,395.5958,395.7738,29522.0
2021-05-10 15:10:00,422.64,423.16,422.0,422.01,26786.0,395.9143,396.4014,395.3148,395.3241,26786.0
2021-05-10 15:20:00,422.09,423.0,421.9,422.95,30827.0,395.3991,396.2515,395.2211,396.2047,30827.0
2021-05-10 15:30:00,422.85,423.64,422.8,422.88,25235.0,396.111,396.8511,396.0642,396.1391,25235.0
2021-05-10 15:40:00,422.87,423.23,421.64,421.91,42273.0,396.1298,396.467,394.9775,395.2305,42273.0
2021-05-10 15:50:00,421.65,422.33,420.88,420.9,169589.0,394.9869,395.6239,394.2656,394.2843,169589.0
2021-05-11 09:30:00,421.0,422.29,417.85,418.28,128541.0,394.378,395.5864,391.4272,391.83,128541.0
2021-05-11 09:40:00,418.16,418.85,415.82,416.35,72341.0,391.7176,392.364,389.5256,390.0221,72341.0
2021-05-11 09:50:00,416.47,416.49,414.03,415.27,79904.0,390.1345,390.1532,387.8488,389.0103,79904.0
2021-05-11 10:00:00,415.52,416.62,415.52,416.04,62217.0,389.2445,390.275,389.2445,389.7317,62217.0
2021-05-11 10:10:00,416.03,416.63,415.44,415.75,51613.0,389.7223,390.2843,389.1696,389.46,51613.0
2021-05-11 10:20:00,415.84,416.0,413.02,413.26,69207.0,389.5443,389.6942,386.9026,387.1275,69207.0
2021-05-11 10:30:00,413.12,413.44,412.21,412.69,68261.0,386.9963,387.2961,386.1438,386.5935,68261.0
2021-05-11 10:40:00,412.61,413.0,411.47,412.53,64746.0,386.5186,386.8839,385.4506,386.4436,64746.0
2021-05-11 10:50:00,412.51,412.99,411.85,412.41,53033.0,386.4249,386.8745,385.8066,386.3312,53033.0
2021-05-11 11:00:00,412.34,412.58,411.87,412.44,22436.0,386.2656,386.4905,385.8253,386.3593,22436.0
2021-05-11 11:10:00,412.25,412.44,410.61,412.35,47196.0,386.1813,386.3593,384.645,386.275,47196.0
2021-05-11 11:20:00,412.48,414.22,412.34,414.22,44451.0,386.3968,388.0267,386.2656,388.0267,44451.0
2021-05-11 11:30:00,414.12,414.67,413.61,414.41,27407.0,387.9331,388.4483,387.4553,388.2047,27407.0
2021-05-11 11:40:00,414.43,414.43,412.91,413.56,25386.0,388.2235,388.2235,386.7996,387.4085,25386.0
2021-05-11 11:50:00,413.58,414.64,413.4,414.25,20924.0,387.4272,388.4202,387.2586,388.0548,20924.0
2021-05-11 12:00:00,414.31,414.87,413.98,414.13,30403.0,388.1111,388.6356,387.8019,387.9424,30403.0
2021-05-11 12:10:00,414.11,414.2,413.19,413.27,25782.0,387.9237,388.008,387.0619,387.1368,25782.0
2021-05-11 12:20:00,413.29,413.7,412.75,412.85,30469.0,387.1556,387.5396,386.6497,386.7434,30469.0
2021-05-11 12:30:00,413.0,413.87,412.61,413.87,18407.0,386.8839,387.6989,386.5186,387.6989,18407.0
2021-05-11 12:40:00,413.87,413.98,411.73,412.03,27988.0,387.6989,387.8019,385.6942,385.9752,27988.0
2021-05-11 12:50:00,412.1,412.44,411.63,412.1,30878.0,386.0408,386.3593,385.6005,386.0408,30878.0
2021-05-11 13:00:00,412.01,413.13,411.99,412.76,30260.0,385.9565,387.0057,385.9378,386.6591,30260.0
2021-05-11 13:10:00,412.87,413.09,412.29,412.77,19361.0,386.7621,386.9682,386.2188,386.6684,19361.0
2021-05-11 13:20:00,412.85,413.09,412.63,412.88,19456.0,386.7434,386.9682,386.5373,386.7715,19456.0
2021-05-11 13:30:00,412.81,413.42,412.71,413.15,28306.0,386.7059,387.2773,386.6122,387.0244,28306.0
2021-05-11 13:40:00,413.07,413.75,412.99,413.49,20663.0,386.9495,387.5865,386.8745,387.3429,20663.0
2021-05-11 13:50:00,413.35,413.8,412.59,413.33,38047.0,387.2118,387.6333,386.4998,387.193,38047.0
2021-05-11 14:00:00,413.51,414.0,412.83,412.84,26808.0,387.3616,387.8207,386.7246,386.734,26808.0
2021-05-11 14:10:00,412.77,413.0,412.35,412.39,41810.0,386.6684,386.8839,386.275,386.3125,41810.0
2021-05-11 14:20:00,412.48,413.63,412.38,413.63,27121.0,386.3968,387.4741,386.3031,387.4741,27121.0
2021-05-11 14:30:00,413.58,413.66,412.6,412.82,22000.0,387.4272,387.5022,386.5092,386.7153,22000.0
2021-05-11 14:40:00,412.78,413.22,412.67,413.1,23530.0,386.6778,387.09,386.5748,386.9776,23530.0
2021-05-11 14:50:00,413.1,413.44,412.72,413.31,25693.0,386.9776,387.2961,386.6216,387.1743,25693.0
2021-05-11 15:00:00,413.25,413.54,412.62,412.63,20529.0,387.1181,387.3897,386.5279,386.5373,20529.0
2021-05-11 15:10:00,412.65,413.19,412.45,412.93,25185.0,386.556,387.0619,386.3687,386.8183,25185.0
2021-05-11 15:20:00,413.03,413.32,412.51,412.51,24602.0,386.912,387.1837,386.4249,386.4249,24602.0
2021-05-11 15:30:00,412.47,412.6,410.81,411.01,39935.0,386.3874,386.5092,384.8324,385.0197,39935.0
2021-05-11 15:40:00,411.03,411.95,410.81,411.95,37230.0,385.0385,385.9003,384.8324,385.9003,37230.0
2021-05-11 15:50:00,412.08,412.38,411.07,411.9,133579.0,386.0221,386.3031,385.0759,385.8535,133579.0
2021-05-12 09:30:00,409.29,410.58,407.15,409.97,116820.0,383.4085,384.6169,381.4038,384.0455,116820.0
2021-05-12 09:40:00,409.9,410.54,409.2,409.64,47610.0,383.9799,384.5795,383.3242,383.7364,47610.0
2021-05-12 09:50:00,409.65,409.86,408.23,408.32,42588.0,383.7457,383.9425,382.4155,382.4998,42588.0
2021-05-12 10:00:00,408.4,409.05,407.39,408.85,73033.0,382.5748,383.1837,381.6286,382.9963,73033.0
2021-05-12 10:10:00,408.96,409.95,408.53,409.95,35641.0,383.0994,384.0268,382.6966,384.0268,35641.0
2021-05-12 10:20:00,409.73,410.85,409.38,410.05,25074.0,383.8207,384.8698,383.4928,384.1204,25074.0
2021-05-12 10:30:00,410.05,410.61,409.05,410.33,29016.0,384.1204,384.645,383.1837,384.3827,29016.0
2021-05-12 10:40:00,410.33,410.37,408.5,408.83,28055.0,384.3827,384.4202,382.6685,382.9776,28055.0
2021-05-12 10:50:00,408.83,409.72,407.88,409.69,33003.0,382.9776,383.8113,382.0877,383.7832,33003.0
2021-05-12 11:00:00,409.56,410.32,409.02,409.32,22300.0,383.6614,384.3734,383.1556,383.4366,22300.0
2021-05-12 11:10:00,409.43,409.7,408.21,408.86,29364.0,383.5396,383.7926,382.3968,383.0057,29364.0
2021-05-12 11:20:00,408.84,408.99,407.78,408.86,29494.0,382.987,383.1275,381.994,383.0057,29494.0
2021-05-12 11:30:00,408.92,409.12,407.69,408.48,21926.0,383.0619,383.2492,381.9097,382.6497,21926.0
2021-05-12 11:40:00,408.49,409.33,408.42,408.67,19899.0,382.6591,383.446,382.5935,382.8277,19899.0
2021-05-12 11:50:00,408.64,408.64,407.07,407.23,27617.0,382.7996,382.7996,381.3289,381.4788,27617.0
2021-05-12 12:00:00,407.26,408.13,407.08,407.68,49869.0,381.5069,382.3218,381.3382,381.9003,49869.0
2021-05-12 12:10:00,407.69,408.43,407.65,408.41,40243.0,381.9097,382.6029,381.8722,382.5841,40243.0
2021-05-12 12:20:00,408.41,408.87,407.92,407.93,51671.0,382.5841,383.0151,382.1251,382.1345,51671.0
2021-05-12 12:30:00,407.83,407.94,407.04,407.19,27646.0,382.0408,382.1439,381.3008,381.4413,27646.0
2021-05-12 12:40:00,407.1,407.32,406.52,406.78,34259.0,381.357,381.5631,380.8137,381.0572,34259.0
2021-05-12 12:50:00,406.64,407.37,406.47,407.23,25032.0,380.9261,381.6099,380.7668,381.4788,25032.0
2021-05-12 13:00:00,407.03,407.41,406.36,406.61,23373.0,381.2914,381.6474,380.6638,380.898,23373.0
2021-05-12 13:10:00,406.5,407.21,406.5,407.14,14946.0,380.7949,381.46,380.7949,381.3945,14946.0
2021-05-12 13:20:00,407.01,407.27,406.51,406.81,13323.0,381.2727,381.5162,380.8043,381.0853,13323.0
2021-05-12 13:30:00,406.79,407.35,406.55,407.25,17955.0,381.0666,381.5912,380.8418,381.4975,17955.0
2021-05-12 13:40:00,407.18,407.24,406.62,406.8,12871.0,381.4319,381.4881,380.9073,381.076,12871.0
2021-05-12 13:50:00,406.9,407.71,406.68,407.5,14573.0,381.1696,381.9284,380.9635,381.7317,14573.0
2021-05-12 14:00:00,407.38,408.0,407.2,407.84,15287.0,381.6193,382.2001,381.4507,382.0502,15287.0
2021-05-12 14:10:00,407.74,407.97,407.12,407.4,24066.0,381.9565,382.172,381.3757,381.638,24066.0
2021-05-12 14:20:00,407.4,407.86,407.32,407.85,19062.0,381.638,382.0689,381.5631,382.0596,19062.0
2021-05-12 14:30:00,407.78,408.63,407.39,408.04,27268.0,381.994,382.7902,381.6286,382.2375,27268.0
2021-05-12 14:40:00,408.08,408.53,407.54,408.31,26663.0,382.275,382.6966,381.7692,382.4905,26663.0
2021-05-12 14:50:00,408.41,408.86,407.97,408.31,20417.0,382.5841,383.0057,382.172,382.4905,20417.0
2021-05-12 15:00:00,408.34,408.7,407.81,407.85,20192.0,382.5186,382.8558,382.0221,382.0596,20192.0
2021-05-12 15:10:00,407.84,407.96,407.15,407.4,32852.0,382.0502,382.1626,381.4038,381.638,32852.0
2021-05-12 15:20:00,407.48,407.58,406.07,406.35,37545.0,381.713,381.8066,380.3921,380.6544,37545.0
2021-05-12 15:30:00,406.4,406.67,405.2,405.42,55357.0,380.7012,380.9542,379.5771,379.7832,55357.0
2021-05-12 15:40:00,405.39,406.83,405.39,406.01,65752.0,379.7551,381.1041,379.7551,380.3359,65752.0
2021-05-12 15:50:00,405.98,406.22,404.68,405.55,205585.0,380.3078,380.5326,379.09,379.905,205585.0
2021-05-13 09:30:00,406.28,407.37,404.31,406.31,139681.0,380.5888,381.6099,378.7434,380.6169,139681.0
2021-05-13 09:40:00,406.24,408.35,406.13,407.81,47502.0,380.5514,382.5279,380.4483,382.0221,47502.0
2021-05-13 09:50:00,407.54,408.96,406.63,407.75,50494.0,381.7692,383.0994,380.9167,381.9659,50494.0
2021-05-13 10:00:00,408.03,409.44,407.7,408.15,23538.0,382.2282,383.549,381.919,382.3406,23538.0
2021-05-13 10:10:00,408.17,409.87,408.13,409.76,20096.0,382.3593,383.9518,382.3218,383.8488,20096.0
2021-05-13 10:20:00,409.57,410.36,409.07,409.82,27268.0,383.6708,384.4108,383.2024,383.905,27268.0
2021-05-13 10:30:00,409.83,411.05,409.71,410.73,28482.0,383.9143,385.0572,383.8019,384.7574,28482.0
2021-05-13 10:40:00,410.66,411.34,409.99,411.19,19294.0,384.6919,385.3289,384.0642,385.1883,19294.0
2021-05-13 10:50:00,411.2,412.14,411.07,411.87,34866.0,385.1977,386.0783,385.0759,385.8253,34866.0
2021-05-13 11:00:00,411.83,411.88,410.86,410.86,20145.0,385.7879,385.8347,384.8792,384.8792,20145.0
2021-05-13 11:10:00,411.02,411.71,410.74,411.36,16797.0,385.0291,385.6755,384.7668,385.3476,16797.0
2021-05-13 11:20:00,411.32,411.39,410.25,410.49,20317.0,385.3101,385.3757,384.3078,384.5326,20317.0
2021-05-13 11:30:00,410.54,412.01,410.53,411.98,9786.0,384.5795,385.9565,384.5701,385.9284,9786.0
2021-05-13 11:40:00,412.0,412.12,411.33,411.98,17736.0,385.9471,386.0595,385.3195,385.9284,17736.0
2021-05-13 11:50:00,412.1,413.18,411.61,411.82,37953.0,386.0408,387.0525,385.5818,385.7785,37953.0
2021-05-13 12:00:00,411.81,411.81,410.89,411.48,25239.0,385.7691,385.7691,384.9073,385.46,25239.0
2021-05-13 12:10:00,411.6,411.99,410.8,410.84,20531.0,385.5724,385.9378,384.823,384.8605,20531.0
2021-05-13 12:20:00,410.81,411.16,410.5,410.96,41264.0,384.8324,385.1602,384.542,384.9729,41264.0
2021-05-13 12:30:00,411.0,411.41,410.73,411.0,26311.0,385.0104,385.3944,384.7574,385.0104,26311.0
2021-05-13 12:40:00,410.85,411.42,410.58,410.87,20946.0,384.8698,385.4038,384.6169,384.8886,20946.0
2021-05-13 12:50:00,410.83,411.11,409.81,410.12,27404.0,384.8511,385.1134,383.8956,384.186,27404.0
2021-05-13 13:00:00,410.05,410.18,409.38,409.82,19764.0,384.1204,384.2422,383.4928,383.905,19764.0
2021-05-13 13:10:00,409.91,410.19,409.43,409.43,29458.0,383.9893,384.2516,383.5396,383.5396,29458.0
2021-05-13 13:20:00,409.46,409.73,408.95,409.56,31191.0,383.5677,383.8207,383.09,383.6614,31191.0
2021-05-13 13:30:00,409.5,409.78,408.8,409.03,26329.0,383.6052,383.8675,382.9495,383.1649,26329.0
2021-05-13 13:40:00,408.98,409.82,408.81,408.9,24457.0,383.1181,383.905,382.9588,383.0432,24457.0
2021-05-13 13:50:00,408.89,409.08,408.34,408.88,73193.0,383.0338,383.2118,382.5186,383.0244,73193.0
2021-05-13 14:00:00,408.97,410.34,408.96,409.9,17124.0,383.1087,384.3921,383.0994,383.9799,17124.0
2021-05-13 14:10:00,410.02,410.52,409.95,410.39,23222.0,384.0923,384.5607,384.0268,384.4389,23222.0
2021-05-13 14:20:00,410.46,410.71,410.18,410.44,18477.0,384.5045,384.7387,384.2422,384.4858,18477.0
2021-05-13 14:30:00,410.36,410.55,409.42,409.63,25485.0,384.4108,384.5888,383.5303,383.727,25485.0
2021-05-13 14:40:00,409.55,409.77,408.58,408.94,27364.0,383.6521,383.8581,382.7434,383.0806,27364.0
2021-05-13 14:50:00,408.96,409.76,408.51,409.63,26944.0,383.0994,383.8488,382.6778,383.727,26944.0
2021-05-13 15:00:00,409.71,410.17,408.8,409.11,36859.0,383.8019,384.2328,382.9495,383.2399,36859.0
2021-05-13 15:10:00,409.0,409.06,408.5,408.71,25125.0,383.1368,383.193,382.6685,382.8652,25125.0
2021-05-13 15:20:00,408.81,409.73,408.73,409.43,28483.0,382.9588,383.8207,382.8839,383.5396,28483.0
2021-05-13 15:30:00,409.51,409.9,409.05,409.71,36323.0,383.6146,383.9799,383.1837,383.8019,36323.0
2021-05-13 15:40:00,409.85,410.32,409.6,409.9,50828.0,383.9331,384.3734,383.6989,383.9799,50828.0
2021-05-13 15:50:00,409.8,409.8,408.2,408.35,140286.0,383.8862,383.8862,382.3874,382.5279,140286.0
2021-05-14 09:30:00,410.99,412.59,409.7,411.09,78026.0,385.001,386.4998,383.7926,385.0947,78026.0
2021-05-14 09:40:00,411.04,411.88,410.82,411.13,39221.0,385.0478,385.8347,384.8417,385.1321,39221.0
2021-05-14 09:50:00,411.13,411.41,410.27,411.08,24701.0,385.1321,385.3944,384.3265,385.0853,24701.0
2021-05-14 10:00:00,411.2,411.2,410.21,410.72,26493.0,385.1977,385.1977,384.2703,384.7481,26493.0
2021-05-14 10:10:00,410.51,410.73,409.38,410.37,31457.0,384.5513,384.7574,383.4928,384.4202,31457.0
2021-05-14 10:20:00,410.48,411.23,409.87,409.87,35283.0,384.5232,385.2258,383.9518,383.9518,35283.0
2021-05-14 10:30:00,409.84,410.19,409.12,409.86,57675.0,383.9237,384.2516,383.2492,383.9425,57675.0
2021-05-14 10:40:00,409.83,409.94,408.61,409.21,32573.0,383.9143,384.0174,382.7715,383.3336,32573.0
2021-05-14 10:50:00,409.2,410.75,409.17,410.63,27491.0,383.3242,384.7762,383.2961,384.6638,27491.0
2021-05-14 11:00:00,410.4,410.75,410.03,410.04,37128.0,384.4483,384.7762,384.1017,384.1111,37128.0
2021-05-14 11:10:00,409.95,410.86,409.95,410.53,30499.0,384.0268,384.8792,384.0268,384.5701,30499.0
2021-05-14 11:20:00,410.52,411.06,410.24,410.42,38253.0,384.5607,385.0666,384.2984,384.467,38253.0
2021-05-14 11:30:00,410.49,410.5,409.66,409.96,29831.0,384.5326,384.542,383.7551,384.0361,29831.0
2021-05-14 11:40:00,409.82,409.92,409.12,409.12,16902.0,383.905,383.9987,383.2492,383.2492,16902.0
2021-05-14 11:50:00,409.17,409.17,408.6,408.73,23130.0,383.2961,383.2961,382.7621,382.8839,23130.0
2021-05-14 12:00:00,408.88,409.17,408.72,408.95,15048.0,383.0244,383.2961,382.8745,383.09,15048.0
2021-05-14 12:10:00,408.89,409.75,408.5,409.56,19611.0,383.0338,383.8394,382.6685,383.6614,19611.0
2021-05-14 12:20:00,409.61,409.86,409.55,409.71,27512.0,383.7083,383.9425,383.6521,383.8019,27512.0
2021-05-14 12:30:00,409.78,410.7,409.74,410.0,51831.0,383.8675,384.7293,383.83,384.0736,51831.0
2021-05-14 12:40:00,410.04,410.48,409.78,410.41,46360.0,384.1111,384.5232,383.8675,384.4577,46360.0
2021-05-14 12:50:00,410.45,410.86,410.41,410.41,17460.0,384.4951,384.8792,384.4577,384.4577,17460.0
2021-05-14 13:00:00,410.48,410.52,410.14,410.21,18067.0,384.5232,384.5607,384.2047,384.2703,18067.0
2021-05-14 13:10:00,410.21,410.4,409.87,410.4,53321.0,384.2703,384.4483,383.9518,384.4483,53321.0
2021-05-14 13:20:00,410.27,410.88,410.21,410.71,15317.0,384.3265,384.898,384.2703,384.7387,15317.0
2021-05-14 13:30:00,410.68,410.94,410.48,410.94,16342.0,384.7106,384.9542,384.5232,384.9542,16342.0
2021-05-14 13:40:00,410.96,411.01,410.28,410.6,33697.0,384.9729,385.0197,384.3359,384.6357,33697.0
2021-05-14 13:50:00,410.52,410.68,410.33,410.68,10136.0,384.5607,384.7106,384.3827,384.7106,10136.0
2021-05-14 14:00:00,410.61,410.8,410.15,410.34,12312.0,384.645,384.823,384.2141,384.3921,12312.0
2021-05-14 14:10:00,410.47,410.48,409.42,409.55,17797.0,384.5139,384.5232,383.5303,383.6521,17797.0
2021-05-14 14:20:00,409.44,409.56,409.19,409.48,13398.0,383.549,383.6614,383.3148,383.5865,13398.0
2021-05-14 14:30:00,409.39,410.04,409.33,409.5,19609.0,383.5022,384.1111,383.446,383.6052,19609.0
2021-05-14 14:40:00,409.44,410.07,409.43,409.99,12073.0,383.549,384.1392,383.5396,384.0642,12073.0
2021-05-14 14:50:00,409.93,410.1,409.61,409.75,22759.0,384.008,384.1673,383.7083,383.8394,22759.0
2021-05-14 15:00:00,409.62,410.17,409.44,410.15,13363.0,383.7176,384.2328,383.549,384.2141,13363.0
2021-05-14 15:10:00,410.04,410.39,409.81,410.07,17491.0,384.1111,384.4389,383.8956,384.1392,17491.0
2021-05-14 15:20:00,410.12,410.22,409.71,409.98,22166.0,384.186,384.2797,383.8019,384.0549,22166.0
2021-05-14 15:30:00,409.98,410.04,409.2,409.57,27719.0,384.0549,384.1111,383.3242,383.6708,27719.0
2021-05-14 15:40:00,409.56,410.5,409.56,410.34,52508.0,383.6614,384.542,383.6614,384.3921,52508.0
2021-05-14 15:50:00,410.33,410.71,409.55,409.56,83909.0,384.3827,384.7387,383.6521,383.6614,83909.0
2021-05-17 09:30:00,409.31,411.77,409.31,411.38,75343.0,383.4272,385.7317,383.4272,385.3663,75343.0
2021-05-17 09:40:00,411.17,412.51,410.73,410.73,18878.0,385.1696,386.4249,384.7574,384.7574,18878.0
2021-05-17 09:50:00,410.83,412.16,410.82,411.75,41610.0,384.8511,386.097,384.8417,385.7129,41610.0
2021-05-17 10:00:00,411.7,411.75,411.02,411.24,17190.0,385.6661,385.7129,385.0291,385.2352,17190.0
2021-05-17 10:10:00,411.28,411.28,410.08,410.41,14604.0,385.2727,385.2727,384.1485,384.4577,14604.0
2021-05-17 10:20:00,410.6,410.6,409.8,409.81,9270.0,384.6357,384.6357,383.8862,383.8956,9270.0
2021-05-17 10:30:00,409.77,409.77,409.16,409.3,15732.0,383.8581,383.8581,383.2867,383.4179,15732.0
2021-05-17 10:40:00,409.41,409.47,408.65,408.8,13482.0,383.5209,383.5771,382.809,382.9495,13482.0
2021-05-17 10:50:00,408.85,409.8,408.67,409.75,14295.0,382.9963,383.8862,382.8277,383.8394,14295.0
2021-05-17 11:00:00,409.8,410.24,409.25,409.99,14042.0,383.8862,384.2984,383.371,384.0642,14042.0
2021-05-17 11:10:00,409.88,410.55,409.6,409.78,6787.0,383.9612,384.5888,383.6989,383.8675,6787.0
2021-05-17 11:20:00,409.74,410.31,409.33,409.33,11080.0,383.83,384.364,383.446,383.446,11080.0
2021-05-17 11:30:00,409.38,409.95,409.33,409.72,9310.0,383.4928,384.0268,383.446,383.8113,9310.0
2021-05-17 11:40:00,409.68,409.7,409.15,409.66,10392.0,383.7738,383.7926,383.2773,383.7551,10392.0
2021-05-17 11:50:00,409.58,409.64,409.15,409.39,18528.0,383.6802,383.7364,383.2773,383.5022,18528.0
2021-05-17 12:00:00,409.23,410.14,409.14,409.86,12366.0,383.3523,384.2047,383.268,383.9425,12366.0
2021-05-17 12:10:00,409.83,409.97,409.61,409.86,10047.0,383.9143,384.0455,383.7083,383.9425,10047.0
2021-05-17 12:20:00,410.05,410.45,410.02,410.23,12420.0,384.1204,384.4951,384.0923,384.2891,12420.0
2021-05-17 12:30:00,410.22,410.4,409.82,410.4,14037.0,384.2797,384.4483,383.905,384.4483,14037.0
2021-05-17 12:40:00,410.33,410.48,409.59,409.6,18287.0,384.3827,384.5232,383.6895,383.6989,18287.0
2021-05-17 12:50:00,409.59,409.89,409.45,409.69,23463.0,383.6895,383.9706,383.5584,383.7832,23463.0
2021-05-17 13:00:00,409.71,410.04,409.62,409.87,10014.0,383.8019,384.1111,383.7176,383.9518,10014.0
2021-05-17 13:10:00,409.91,410.39,409.89,410.25,8123.0,383.9893,384.4389,383.9706,384.3078,8123.0
2021-05-17 13:20:00,410.22,410.22,409.47,409.47,9308.0,384.2797,384.2797,383.5771,383.5771,9308.0
2021-05-17 13:30:00,409.4,409.67,409.08,409.62,14224.0,383.5115,383.7645,383.2118,383.7176,14224.0
2021-05-17 13:40:00,409.62,409.87,409.11,409.69,18400.0,383.7176,383.9518,383.2399,383.7832,18400.0
2021-05-17 13:50:00,409.64,409.64,409.2,409.48,12007.0,383.7364,383.7364,383.3242,383.5865,12007.0
2021-05-17 14:00:00,409.46,409.76,409.32,409.5,13807.0,383.5677,383.8488,383.4366,383.6052,13807.0
2021-05-17 14:10:00,409.5,409.72,409.3,409.61,7874.0,383.6052,383.8113,383.4179,383.7083,7874.0
2021-05-17 14:20:00,409.61,409.93,409.39,409.86,10727.0,383.7083,384.008,383.5022,383.9425,10727.0
2021-05-17 14:30:00,409.86,409.89,409.5,409.66,19804.0,383.9425,383.9706,383.6052,383.7551,19804.0
2021-05-17 14:40:00,409.55,409.72,409.34,409.59,9461.0,383.6521,383.8113,383.4553,383.6895,9461.0
2021-05-17 14:50:00,409.6,410.31,409.6,410.31,13381.0,383.6989,384.364,383.6989,384.364,13381.0
2021-05-17 15:00:00,410.24,410.42,409.95,410.16,13937.0,384.2984,384.467,384.0268,384.2235,13937.0
2021-05-17 15:10:00,410.06,410.7,409.94,410.16,13197.0,384.1298,384.7293,384.0174,384.2235,13197.0
2021-05-17 15:20:00,410.07,410.38,409.97,410.23,10241.0,384.1392,384.4296,384.0455,384.2891,10241.0
2021-05-17 15:30:00,410.29,410.3,409.47,409.92,20306.0,384.3453,384.3546,383.5771,383.9987,20306.0
2021-05-17 15:40:00,409.83,410.0,409.41,409.57,34482.0,383.9143,384.0736,383.5209,383.6708,34482.0
2021-05-17 15:50:00,409.56,409.56,408.57,408.99,157639.0,383.6614,383.6614,382.734,383.1275,157639.0
2021-05-18 09:30:00,409.69,410.88,408.76,409.35,129936.0,383.7832,384.898,382.912,383.4647,129936.0
2021-05-18 09:40:00,409.52,409.9,407.4,407.59,42275.0,383.624,383.9799,381.638,381.816,42275.0
2021-05-18 09:50:00,407.4,407.53,406.27,407.19,26606.0,381.638,381.7598,380.5795,381.4413,26606.0
2021-05-18 10:00:00,407.08,408.29,406.93,407.42,24626.0,381.3382,382.4717,381.1977,381.6567,24626.0
2021-05-18 10:10:00,407.25,407.61,406.72,407.58,21505.0,381.4975,381.8347,381.001,381.8066,21505.0
2021-05-18 10:20:00,407.48,407.74,407.01,407.47,22990.0,381.713,381.9565,381.2727,381.7036,22990.0
2021-05-18 10:30:00,407.51,407.74,406.96,407.51,28571.0,381.7411,381.9565,381.2258,381.7411,28571.0
2021-05-18 10:40:00,407.55,408.12,407.34,407.9,19845.0,381.7785,382.3125,381.5818,382.1064,19845.0
2021-05-18 10:50:00,408.0,408.36,407.0,407.13,27432.0,382.2001,382.5373,381.2633,381.3851,27432.0
2021-05-18 11:00:00,407.17,408.06,407.17,407.73,14327.0,381.4226,382.2563,381.4226,381.9471,14327.0
2021-05-18 11:10:00,407.66,408.16,406.97,407.25,24324.0,381.8816,382.35,381.2352,381.4975,24324.0
2021-05-18 11:20:00,407.15,407.9,407.13,407.76,13464.0,381.4038,382.1064,381.3851,381.9752,13464.0
2021-05-18 11:30:00,407.77,408.82,407.77,408.53,16440.0,381.9846,382.9682,381.9846,382.6966,16440.0
2021-05-18 11:40:00,408.53,408.89,408.26,408.81,14949.0,382.6966,383.0338,382.4436,382.9588,14949.0
2021-05-18 11:50:00,408.77,408.81,408.36,408.77,13797.0,382.9214,382.9588,382.5373,382.9214,13797.0
2021-05-18 12:00:00,408.76,409.46,408.62,409.28,16970.0,382.912,383.5677,382.7809,383.3991,16970.0
2021-05-18 12:10:00,409.2,409.67,409.19,409.58,13914.0,383.3242,383.7645,383.3148,383.6802,13914.0
2021-05-18 12:20:00,409.67,409.95,409.22,409.54,21698.0,383.7645,384.0268,383.3429,383.6427,21698.0
2021-05-18 12:30:00,409.54,409.9,409.46,409.61,23583.0,383.6427,383.9799,383.5677,383.7083,23583.0
2021-05-18 12:40:00,409.75,410.09,409.58,409.89,25495.0,383.8394,384.1579,383.6802,383.9706,25495.0
2021-05-18 12:50:00,409.99,410.02,409.61,409.79,21764.0,384.0642,384.0923,383.7083,383.8769,21764.0
2021-05-18 13:00:00,409.91,410.57,409.66,410.5,67705.0,383.9893,384.6076,383.7551,384.542,67705.0
2021-05-18 13:10:00,410.64,411.57,410.51,411.49,34784.0,384.6731,385.5443,384.5513,385.4694,34784.0
2021-05-18 13:20:00,411.48,411.72,411.26,411.64,28519.0,385.46,385.6848,385.2539,385.6099,28519.0
2021-05-18 13:30:00,411.57,411.94,410.84,411.42,50942.0,385.5443,385.8909,384.8605,385.4038,50942.0
2021-05-18 13:40:00,411.44,411.8,411.22,411.69,26273.0,385.4225,385.7598,385.2165,385.6567,26273.0
2021-05-18 13:50:00,411.67,411.86,411.31,411.6,41794.0,385.638,385.816,385.3008,385.5724,41794.0
2021-05-18 14:00:00,411.58,412.14,411.55,411.83,35171.0,385.5537,386.0783,385.5256,385.7879,35171.0
2021-05-18 14:10:00,411.82,411.93,411.22,411.22,44875.0,385.7785,385.8816,385.2165,385.2165,44875.0
2021-05-18 14:20:00,411.19,411.83,411.07,411.53,31587.0,385.1883,385.7879,385.0759,385.5068,31587.0
2021-05-18 14:30:00,411.51,411.85,411.33,411.65,31319.0,385.4881,385.8066,385.3195,385.6193,31319.0
2021-05-18 14:40:00,411.69,412.23,411.61,412.23,32209.0,385.6567,386.1626,385.5818,386.1626,32209.0
2021-05-18 14:50:00,412.17,412.8,412.0,412.78,22380.0,386.1064,386.6965,385.9471,386.6778,22380.0
2021-05-18 15:00:00,412.72,412.91,412.25,412.9,33234.0,386.6216,386.7996,386.1813,386.7902,33234.0
2021-05-18 15:10:00,412.88,412.94,412.28,412.54,38326.0,386.7715,386.8277,386.2094,386.453,38326.0
2021-05-18 15:20:00,412.54,412.89,412.53,412.74,35617.0,386.453,386.7808,386.4436,386.6403,35617.0
2021-05-18 15:30:00,412.74,412.96,412.4,412.69,46451.0,386.6403,386.8464,386.3218,386.5935,46451.0
2021-05-18 15:40:00,412.66,412.86,411.07,411.23,68200.0,386.5654,386.7527,385.0759,385.2258,68200.0
2021-05-18 15:50:00,411.21,411.36,410.0,410.38,225263.0,385.2071,385.3476,384.0736,384.4296,225263.0
2021-05-19 09:30:00,409.49,410.72,408.05,410.07,121093.0,383.5958,384.7481,382.2469,384.1392,121093.0
2021-05-19 09:40:00,410.18,410.5,407.75,407.98,57912.0,384.2422,384.542,381.9659,382.1813,57912.0
2021-05-19 09:50:00,407.91,408.61,407.27,407.86,51966.0,382.1158,382.7715,381.5162,382.0689,51966.0
2021-05-19 10:00:00,407.96,408.05,406.12,406.68,56174.0,382.1626,382.2469,380.439,380.9635,56174.0
2021-05-19 10:10:00,406.59,407.31,405.67,406.15,43071.0,380.8792,381.5537,380.0174,380.4671,43071.0
2021-05-19 10:20:00,406.15,406.3,404.25,405.28,49876.0,380.4671,380.6076,378.6872,379.6521,49876.0
2021-05-19 10:30:00,405.31,406.25,405.04,405.41,34183.0,379.6802,380.5607,379.4272,379.7738,34183.0
2021-05-19 10:40:00,405.34,405.43,404.3,405.31,34442.0,379.7083,379.7926,378.734,379.6802,34442.0
2021-05-19 10:50:00,405.37,406.33,405.37,405.56,21885.0,379.7364,380.6357,379.7364,379.9144,21885.0
2021-05-19 11:00:00,405.46,406.07,404.97,405.59,25363.0,379.8207,380.3921,379.3617,379.9425,25363.0
2021-05-19 11:10:00,405.58,405.64,404.54,404.67,32922.0,379.9331,379.9893,378.9589,379.0806,32922.0
2021-05-19 11:20:00,404.67,406.42,404.67,405.86,37390.0,379.0806,380.72,379.0806,380.1954,37390.0
2021-05-19 11:30:00,405.81,406.01,405.31,405.75,20235.0,380.1486,380.3359,379.6802,380.0923,20235.0
2021-05-19 11:40:00,405.65,405.71,404.95,405.52,27539.0,379.9987,380.0549,379.3429,379.8769,27539.0
2021-05-19 11:50:00,405.55,406.7,405.48,406.55,13547.0,379.905,380.9823,379.8394,380.8418,13547.0
2021-05-19 12:00:00,406.68,406.99,406.01,406.69,17400.0,380.9635,381.2539,380.3359,380.9729,17400.0
2021-05-19 12:10:00,406.71,407.64,406.65,407.57,23129.0,380.9916,381.8628,380.9354,381.7973,23129.0
2021-05-19 12:20:00,407.59,407.91,407.22,407.46,17389.0,381.816,382.1158,381.4694,381.6942,17389.0
2021-05-19 12:30:00,407.49,408.31,407.42,408.12,12531.0,381.7223,382.4905,381.6567,382.3125,12531.0
2021-05-19 12:40:00,408.11,408.11,407.37,407.37,30733.0,382.3031,382.3031,381.6099,381.6099,30733.0
2021-05-19 12:50:00,407.52,407.96,407.39,407.69,13583.0,381.7504,382.1626,381.6286,381.9097,13583.0
2021-05-19 13:00:00,407.62,408.07,407.15,407.92,10451.0,381.8441,382.2656,381.4038,382.1251,10451.0
2021-05-19 13:10:00,408.05,408.72,407.95,408.48,19264.0,382.2469,382.8745,382.1532,382.6497,19264.0
2021-05-19 13:20:00,408.38,408.66,408.04,408.55,13316.0,382.556,382.8183,382.2375,382.7153,13316.0
2021-05-19 13:30:00,408.55,408.55,407.5,408.3,19914.0,382.7153,382.7153,381.7317,382.4811,19914.0
2021-05-19 13:40:00,408.29,408.53,408.13,408.46,15689.0,382.4717,382.6966,382.3218,382.631,15689.0
2021-05-19 13:50:00,408.34,408.83,407.92,408.04,18664.0,382.5186,382.9776,382.1251,382.2375,18664.0
2021-05-19 14:00:00,407.92,408.56,406.74,407.25,24710.0,382.1251,382.7247,381.0197,381.4975,24710.0
2021-05-19 14:10:00,407.02,407.13,406.49,406.76,17688.0,381.282,381.3851,380.7856,381.0385,17688.0
2021-05-19 14:20:00,406.94,408.33,406.94,408.15,19315.0,381.2071,382.5092,381.2071,382.3406,19315.0
2021-05-19 14:30:00,408.2,408.37,406.68,406.74,20926.0,382.3874,382.5467,380.9635,381.0197,20926.0
2021-05-19 14:40:00,406.58,406.87,405.7,406.39,34969.0,380.8699,381.1415,380.0455,380.6919,34969.0
2021-05-19 14:50:00,406.41,407.1,406.27,406.68,44755.0,380.7106,381.357,380.5795,380.9635,44755.0
2021-05-19 15:00:00,406.67,407.89,406.25,407.52,42212.0,380.9542,382.097,380.5607,381.7504,42212.0
2021-05-19 15:10:00,407.54,407.95,407.2,407.6,17132.0,381.7692,382.1532,381.4507,381.8254,17132.0
2021-05-19 15:20:00,407.55,408.41,407.28,408.23,26176.0,381.7785,382.5841,381.5256,382.4155,26176.0
2021-05-19 15:30:00,408.2,408.22,407.22,407.72,27960.0,382.3874,382.4062,381.4694,381.9378,27960.0
2021-05-19 15:40:00,407.67,407.95,407.34,407.67,34980.0,381.8909,382.1532,381.5818,381.8909,34980.0
2021-05-19 15:50:00,407.83,409.91,407.83,409.78,144169.0,382.0408,383.9893,382.0408,383.8675,144169.0
2021-05-20 09:30:00,409.53,411.0,408.79,409.59,71708.0,383.6333,385.0104,382.9401,383.6895,71708.0
2021-05-20 09:40:00,409.3,410.2,408.67,409.58,34158.0,383.4179,384.261,382.8277,383.6802,34158.0
2021-05-20 09:50:00,409.66,409.81,408.61,408.94,14297.0,383.7551,383.8956,382.7715,383.0806,14297.0
2021-05-20 10:00:00,408.92,409.97,408.53,409.71,22992.0,383.0619,384.0455,382.6966,383.8019,22992.0
2021-05-20 10:10:00,409.62,411.05,409.49,409.95,29607.0,383.7176,385.0572,383.5958,384.0268,29607.0
2021-05-20 10:20:00,410.15,410.4,409.67,410.15,20193.0,384.2141,384.4483,383.7645,384.2141,20193.0
2021-05-20 10:30:00,410.13,410.59,409.62,409.99,20758.0,384.1954,384.6263,383.7176,384.0642,20758.0
2021-05-20 10:40:00,410.22,410.71,409.98,410.7,30228.0,384.2797,384.7387,384.0549,384.7293,30228.0
2021-05-20 10:50:00,410.55,411.56,410.45,410.96,19884.0,384.5888,385.535,384.4951,384.9729,19884.0
2021-05-20 11:00:00,410.88,411.38,410.47,411.17,15539.0,384.898,385.3663,384.5139,385.1696,15539.0
2021-05-20 11:10:00,411.15,411.6,411.05,411.37,14713.0,385.1509,385.5724,385.0572,385.357,14713.0
2021-05-20 11:20:00,411.29,411.73,411.16,411.73,22494.0,385.282,385.6942,385.1602,385.6942,22494.0
2021-05-20 11:30:00,411.76,412.71,411.71,412.5,20472.0,385.7223,386.6122,385.6755,386.4155,20472.0
2021-05-20 11:40:00,412.56,413.78,412.43,413.5,24096.0,386.4717,387.6146,386.3499,387.3523,24096.0
2021-05-20 11:50:00,413.5,413.83,413.21,413.21,16940.0,387.3523,387.6614,387.0806,387.0806,16940.0
2021-05-20 12:00:00,413.23,413.43,412.82,412.92,9610.0,387.0993,387.2867,386.7153,386.809,9610.0
2021-05-20 12:10:00,413.01,413.47,412.48,412.56,12174.0,386.8933,387.3242,386.3968,386.4717,12174.0
2021-05-20 12:20:00,412.51,412.99,412.09,412.26,23673.0,386.4249,386.8745,386.0314,386.1907,23673.0
2021-05-20 12:30:00,412.26,412.89,411.43,411.78,14320.0,386.1907,386.7808,385.4132,385.741,14320.0
2021-05-20 12:40:00,411.78,411.9,411.29,411.9,18536.0,385.741,385.8535,385.282,385.8535,18536.0
2021-05-20 12:50:00,411.9,412.1,411.44,411.74,12944.0,385.8535,386.0408,385.4225,385.7036,12944.0
2021-05-20 13:00:00,411.68,412.18,411.6,412.09,8936.0,385.6474,386.1157,385.5724,386.0314,8936.0
2021-05-20 13:10:00,412.09,412.27,411.75,412.02,26039.0,386.0314,386.2001,385.7129,385.9659,26039.0
2021-05-20 13:20:00,412.05,412.48,412.0,412.23,26126.0,385.994,386.3968,385.9471,386.1626,26126.0
2021-05-20 13:30:00,412.19,412.53,411.44,412.42,31597.0,386.1251,386.4436,385.4225,386.3406,31597.0
2021-05-20 13:40:00,412.51,412.73,411.83,412.42,17549.0,386.4249,386.631,385.7879,386.3406,17549.0
2021-05-20 13:50:00,412.4,412.4,411.54,411.93,16351.0,386.3218,386.3218,385.5162,385.8816,16351.0
2021-05-20 14:00:00,412.01,412.21,411.81,411.96,12634.0,385.9565,386.1438,385.7691,385.9097,12634.0
2021-05-20 14:10:00,411.95,411.99,411.28,411.47,11451.0,385.9003,385.9378,385.2727,385.4506,11451.0
2021-05-20 14:20:00,411.51,411.58,411.12,411.32,11561.0,385.4881,385.5537,385.1228,385.3101,11561.0
2021-05-20 14:30:00,411.38,411.43,410.76,411.05,14678.0,385.3663,385.4132,384.7855,385.0572,14678.0
2021-05-20 14:40:00,410.99,411.07,410.54,410.92,16927.0,385.001,385.0759,384.5795,384.9354,16927.0
2021-05-20 14:50:00,410.86,410.9,410.36,410.56,16237.0,384.8792,384.9167,384.4108,384.5982,16237.0
2021-05-20 15:00:00,410.55,410.55,410.21,410.52,14295.0,384.5888,384.5888,384.2703,384.5607,14295.0
2021-05-20 15:10:00,410.44,411.0,410.44,410.77,16029.0,384.4858,385.0104,384.4858,384.7949,16029.0
2021-05-20 15:20:00,410.73,411.74,410.68,411.61,17045.0,384.7574,385.7036,384.7106,385.5818,17045.0
2021-05-20 15:30:00,411.53,411.53,410.49,410.68,27960.0,385.5068,385.5068,384.5326,384.7106,27960.0
2021-05-20 15:40:00,410.64,410.76,409.64,409.66,68556.0,384.6731,384.7855,383.7364,383.7551,68556.0
2021-05-20 15:50:00,409.57,410.13,408.32,408.71,168519.0,383.6708,384.1954,382.4998,382.8652,168519.0
2021-05-21 09:30:00,410.76,418.63,409.46,417.38,264286.0,384.7855,392.1579,383.5677,390.9869,264286.0
2021-05-21 09:40:00,417.44,417.69,414.74,416.01,73527.0,391.0431,391.2773,388.5139,389.7036,73527.0
2021-05-21 09:50:00,416.26,416.26,414.4,414.92,67936.0,389.9377,389.9377,388.1954,388.6825,67936.0
2021-05-21 10:00:00,414.77,415.85,413.72,415.39,62932.0,388.542,389.5537,387.5584,389.1228,62932.0
2021-05-21 10:10:00,415.42,415.62,414.48,415.11,35558.0,389.1509,389.3382,388.2703,388.8605,35558.0
2021-05-21 10:20:00,415.12,415.41,414.41,415.19,47190.0,388.8698,389.1415,388.2047,388.9354,47190.0
2021-05-21 10:30:00,415.21,415.4,414.59,415.15,35001.0,388.9541,389.1321,388.3733,388.8979,35001.0
2021-05-21 10:40:00,415.24,415.62,414.9,415.52,41473.0,388.9822,389.3382,388.6637,389.2445,41473.0
2021-05-21 10:50:00,415.51,416.58,415.47,415.79,58058.0,389.2352,390.2375,389.1977,389.4975,58058.0
2021-05-21 11:00:00,415.78,416.15,415.32,415.89,27227.0,389.4881,389.8347,389.0572,389.5911,27227.0
2021-05-21 11:10:00,415.89,416.37,415.58,416.04,25898.0,389.5911,390.0408,389.3007,389.7317,25898.0
2021-05-21 11:20:00,416.15,416.42,414.95,414.96,37996.0,389.8347,390.0876,388.7106,388.72,37996.0
2021-05-21 11:30:00,414.86,415.39,414.45,414.69,26071.0,388.6263,389.1228,388.2422,388.467,26071.0
2021-05-21 11:40:00,414.71,415.74,414.64,415.45,25726.0,388.4858,389.4506,388.4202,389.179,25726.0
2021-05-21 11:50:00,415.45,415.79,415.0,415.01,25747.0,389.179,389.4975,388.7574,388.7668,25747.0
2021-05-21 12:00:00,414.89,415.39,413.56,413.67,21073.0,388.6544,389.1228,387.4085,387.5115,21073.0
2021-05-21 12:10:00,413.63,414.19,413.63,413.72,23264.0,387.4741,387.9986,387.4741,387.5584,23264.0
2021-05-21 12:20:00,413.78,413.91,413.45,413.91,11473.0,387.6146,387.7363,387.3054,387.7363,11473.0
2021-05-21 12:30:00,413.86,414.03,413.01,413.55,20197.0,387.6895,387.8488,386.8933,387.3991,20197.0
2021-05-21 12:40:00,413.41,413.78,413.01,413.03,16486.0,387.268,387.6146,386.8933,386.912,16486.0
2021-05-21 12:50:00,413.05,413.49,412.22,412.5,22275.0,386.9307,387.3429,386.1532,386.4155,22275.0
2021-05-21 13:00:00,412.5,413.43,412.37,413.2,15402.0,386.4155,387.2867,386.2937,387.0712,15402.0
2021-05-21 13:10:00,413.15,413.22,412.87,413.14,15403.0,387.0244,387.09,386.7621,387.015,15403.0
2021-05-21 13:20:00,413.0,413.22,412.81,412.81,19971.0,386.8839,387.09,386.7059,386.7059,19971.0
2021-05-21 13:30:00,412.79,413.17,412.65,413.11,18393.0,386.6872,387.0431,386.556,386.9869,18393.0
2021-05-21 13:40:00,413.16,413.28,412.52,412.69,24198.0,387.0338,387.1462,386.4342,386.5935,24198.0
2021-05-21 13:50:00,412.51,412.56,412.18,412.26,53013.0,386.4249,386.4717,386.1157,386.1907,53013.0
2021-05-21 14:00:00,412.21,412.4,411.52,412.01,65240.0,386.1438,386.3218,385.4975,385.9565,65240.0
2021-05-21 14:10:00,412.05,412.99,412.05,412.14,79806.0,385.994,386.8745,385.994,386.0783,79806.0
2021-05-21 14:20:00,412.12,412.12,411.81,412.0,37921.0,386.0595,386.0595,385.7691,385.9471,37921.0
2021-05-21 14:30:00,412.0,412.0,411.29,411.31,56605.0,385.9471,385.9471,385.282,385.3008,56605.0
2021-05-21 14:40:00,411.35,412.0,411.25,412.0,24302.0,385.3382,385.9471,385.2446,385.9471,24302.0
2021-05-21 14:50:00,411.98,412.26,411.77,411.77,40438.0,385.9284,386.1907,385.7317,385.7317,40438.0
2021-05-21 15:00:00,411.79,412.14,411.63,411.95,42469.0,385.7504,386.0783,385.6005,385.9003,42469.0
2021-05-21 15:10:00,411.9,412.51,411.76,412.5,21807.0,385.8535,386.4249,385.7223,386.4155,21807.0
2021-05-21 15:20:00,412.52,413.08,412.41,412.78,28870.0,386.4342,386.9588,386.3312,386.6778,28870.0
2021-05-21 15:30:00,412.82,412.9,412.5,412.76,30779.0,386.7153,386.7902,386.4155,386.6591,30779.0
2021-05-21 15:40:00,412.69,412.83,411.87,412.42,62682.0,386.5935,386.7246,385.8253,386.3406,62682.0
2021-05-21 15:50:00,412.4,413.1,410.98,412.0,364945.0,386.3218,386.9776,384.9916,385.9471,364945.0
2021-05-24 09:30:00,412.37,413.9,411.32,411.82,82169.0,386.2937,387.727,385.3101,385.7785,82169.0
2021-05-24 09:40:00,411.57,412.1,410.68,411.83,20694.0,385.5443,386.0408,384.7106,385.7879,20694.0
2021-05-24 09:50:00,411.85,412.03,410.96,411.77,8699.0,385.8066,385.9752,384.9729,385.7317,8699.0
2021-05-24 10:00:00,411.77,412.07,411.24,411.96,20781.0,385.7317,386.0127,385.2352,385.9097,20781.0
2021-05-24 10:10:00,411.88,412.94,411.29,412.93,34150.0,385.8347,386.8277,385.282,386.8183,34150.0
2021-05-24 10:20:00,412.95,413.61,412.74,413.1,19387.0,386.8371,387.4553,386.6403,386.9776,19387.0
2021-05-24 10:30:00,413.11,413.38,412.72,412.84,21377.0,386.9869,387.2399,386.6216,386.734,21377.0
2021-05-24 10:40:00,412.92,413.3,412.76,413.14,18098.0,386.809,387.1649,386.6591,387.015,18098.0
2021-05-24 10:50:00,413.24,413.45,412.79,413.01,18454.0,387.1087,387.3054,386.6872,386.8933,18454.0
2021-05-24 11:00:00,412.94,412.98,412.5,412.88,8634.0,386.8277,386.8652,386.4155,386.7715,8634.0
2021-05-24 11:10:00,412.88,413.01,412.21,412.32,9948.0,386.7715,386.8933,386.1438,386.2469,9948.0
2021-05-24 11:20:00,412.32,412.78,412.28,412.5,9792.0,386.2469,386.6778,386.2094,386.4155,9792.0
2021-05-24 11:30:00,412.52,412.81,412.26,412.51,11061.0,386.4342,386.7059,386.1907,386.4249,11061.0
2021-05-24 11:40:00,412.51,412.51,411.81,411.84,8600.0,386.4249,386.4249,385.7691,385.7972,8600.0
2021-05-24 11:50:00,411.82,411.95,411.58,411.66,24028.0,385.7785,385.9003,385.5537,385.6286,24028.0
2021-05-24 12:00:00,411.56,411.69,411.26,411.28,8151.0,385.535,385.6567,385.2539,385.2727,8151.0
2021-05-24 12:10:00,411.37,411.37,411.1,411.1,7103.0,385.357,385.357,385.104,385.104,7103.0
2021-05-24 12:20:00,411.14,411.14,410.0,410.13,42961.0,385.1415,385.1415,384.0736,384.1954,42961.0
2021-05-24 12:30:00,410.09,410.7,410.09,410.6,9979.0,384.1579,384.7293,384.1579,384.6357,9979.0
2021-05-24 12:40:00,410.53,410.53,410.08,410.25,9131.0,384.5701,384.5701,384.1485,384.3078,9131.0
2021-05-24 12:50:00,410.3,410.5,410.17,410.25,6768.0,384.3546,384.542,384.2328,384.3078,6768.0
2021-05-24 13:00:00,410.35,410.48,409.95,410.14,11033.0,384.4015,384.5232,384.0268,384.2047,11033.0
2021-05-24 13:10:00,410.25,410.52,410.09,410.19,11690.0,384.3078,384.5607,384.1579,384.2516,11690.0
2021-05-24 13:20:00,410.23,410.92,410.13,410.92,17603.0,384.2891,384.9354,384.1954,384.9354,17603.0
2021-05-24 13:30:00,410.96,411.33,410.85,411.15,12069.0,384.9729,385.3195,384.8698,385.1509,12069.0
2021-05-24 13:40:00,411.09,411.46,411.09,411.31,10199.0,385.0947,385.4413,385.0947,385.3008,10199.0
2021-05-24 13:50:00,411.22,411.34,410.7,411.04,15857.0,385.2165,385.3289,384.7293,385.0478,15857.0
2021-05-24 14:00:00,411.1,411.23,410.48,410.61,16374.0,385.104,385.2258,384.5232,384.645,16374.0
2021-05-24 14:10:00,410.53,411.07,410.42,410.86,19894.0,384.5701,385.0759,384.467,384.8792,19894.0
2021-05-24 14:20:00,410.91,411.08,410.33,410.48,33807.0,384.9261,385.0853,384.3827,384.5232,33807.0
2021-05-24 14:30:00,410.51,410.93,410.44,410.73,18121.0,384.5513,384.9448,384.4858,384.7574,18121.0
2021-05-24 14:40:00,410.73,410.88,410.37,410.44,14410.0,384.7574,384.898,384.4202,384.4858,14410.0
2021-05-24 14:50:00,410.37,410.6,410.02,410.22,22464.0,384.4202,384.6357,384.0923,384.2797,22464.0
2021-05-24 15:00:00,410.22,410.76,410.15,410.61,20778.0,384.2797,384.7855,384.2141,384.645,20778.0
2021-05-24 15:10:00,410.41,410.44,409.92,409.97,15205.0,384.4577,384.4858,383.9987,384.0455,15205.0
2021-05-24 15:20:00,410.0,410.47,409.97,410.37,35585.0,384.0736,384.5139,384.0455,384.4202,35585.0
2021-05-24 15:30:00,410.4,410.49,410.18,410.42,19676.0,384.4483,384.5326,384.2422,384.467,19676.0
2021-05-24 15:40:00,410.43,410.72,410.08,410.48,35657.0,384.4764,384.7481,384.1485,384.5232,35657.0
2021-05-24 15:50:00,410.55,411.11,410.25,411.01,129102.0,384.5888,385.1134,384.3078,385.0197,129102.0
2021-05-25 09:30:00,411.85,411.86,409.02,410.44,80692.0,385.8066,385.816,383.1556,384.4858,80692.0
2021-05-25 09:40:00,410.39,410.57,409.02,409.4,45336.0,384.4389,384.6076,383.1556,383.5115,45336.0
2021-05-25 09:50:00,409.24,410.56,408.89,409.8,21142.0,383.3617,384.5982,383.0338,383.8862,21142.0
2021-05-25 10:00:00,409.87,410.61,409.53,410.42,30610.0,383.9518,384.645,383.6333,384.467,30610.0
2021-05-25 10:10:00,410.5,410.86,409.9,410.69,47034.0,384.542,384.8792,383.9799,384.72,47034.0
2021-05-25 10:20:00,410.55,410.96,410.47,410.87,26891.0,384.5888,384.9729,384.5139,384.8886,26891.0
2021-05-25 10:30:00,410.87,411.97,410.76,411.7,29389.0,384.8886,385.919,384.7855,385.6661,29389.0
2021-05-25 10:40:00,411.63,412.32,411.24,411.52,27935.0,385.6005,386.2469,385.2352,385.4975,27935.0
2021-05-25 10:50:00,411.52,411.66,411.15,411.6,31959.0,385.4975,385.6286,385.1509,385.5724,31959.0
2021-05-25 11:00:00,411.51,411.75,411.08,411.16,31396.0,385.4881,385.7129,385.0853,385.1602,31396.0
2021-05-25 11:10:00,411.13,411.65,410.87,411.06,29418.0,385.1321,385.6193,384.8886,385.0666,29418.0
2021-05-25 11:20:00,411.16,412.04,411.12,411.81,24178.0,385.1602,385.9846,385.1228,385.7691,24178.0
2021-05-25 11:30:00,411.7,411.83,411.46,411.62,20087.0,385.6661,385.7879,385.4413,385.5912,20087.0
2021-05-25 11:40:00,411.62,412.5,411.62,412.32,21170.0,385.5912,386.4155,385.5912,386.2469,21170.0
2021-05-25 11:50:00,412.31,412.55,411.86,412.13,19029.0,386.2375,386.4623,385.816,386.0689,19029.0
2021-05-25 12:00:00,412.14,412.5,412.05,412.5,13471.0,386.0783,386.4155,385.994,386.4155,13471.0
2021-05-25 12:10:00,412.5,413.42,412.34,413.37,26260.0,386.4155,387.2773,386.2656,387.2305,26260.0
2021-05-25 12:20:00,413.44,413.86,413.32,413.46,27679.0,387.2961,387.6895,387.1837,387.3148,27679.0
2021-05-25 12:30:00,413.45,413.45,412.77,413.08,20067.0,387.3054,387.3054,386.6684,386.9588,20067.0
2021-05-25 12:40:00,413.06,413.37,412.91,412.92,21216.0,386.9401,387.2305,386.7996,386.809,21216.0
2021-05-25 12:50:00,412.97,413.05,412.57,412.94,23895.0,386.8558,386.9307,386.4811,386.8277,23895.0
2021-05-25 13:00:00,412.87,412.88,412.28,412.51,29983.0,386.7621,386.7715,386.2094,386.4249,29983.0
2021-05-25 13:10:00,412.41,412.6,412.22,412.22,33240.0,386.3312,386.5092,386.1532,386.1532,33240.0
2021-05-25 13:20:00,412.18,412.34,411.86,412.05,27886.0,386.1157,386.2656,385.816,385.994,27886.0
2021-05-25 13:30:00,412.11,412.26,411.62,411.73,25172.0,386.0502,386.1907,385.5912,385.6942,25172.0
2021-05-25 13:40:00,411.73,412.03,411.43,411.77,24680.0,385.6942,385.9752,385.4132,385.7317,24680.0
2021-05-25 13:50:00,411.76,412.06,411.32,411.32,29102.0,385.7223,386.0033,385.3101,385.3101,29102.0
2021-05-25 14:00:00,411.32,412.0,411.2,411.92,22591.0,385.3101,385.9471,385.1977,385.8722,22591.0
2021-05-25 14:10:00,411.91,412.13,411.77,412.05,24937.0,385.8628,386.0689,385.7317,385.994,24937.0
2021-05-25 14:20:00,412.04,412.21,411.84,412.13,27734.0,385.9846,386.1438,385.7972,386.0689,27734.0
2021-05-25 14:30:00,412.15,412.93,412.05,412.6,28092.0,386.0876,386.8183,385.994,386.5092,28092.0
2021-05-25 14:40:00,412.78,412.98,412.54,412.98,20922.0,386.6778,386.8652,386.453,386.8652,20922.0
2021-05-25 14:50:00,412.98,413.12,412.47,412.93,32175.0,386.8652,386.9963,386.3874,386.8183,32175.0
2021-05-25 15:00:00,412.84,413.25,412.54,413.07,33104.0,386.734,387.1181,386.453,386.9495,33104.0
2021-05-25 15:10:00,413.02,413.36,412.98,413.25,27837.0,386.9026,387.2211,386.8652,387.1181,27837.0
2021-05-25 15:20:00,413.29,413.72,413.17,413.33,28062.0,387.1556,387.5584,387.0431,387.193,28062.0
2021-05-25 15:30:00,413.38,413.52,412.77,413.09,40880.0,387.2399,387.371,386.6684,386.9682,40880.0
2021-05-25 15:40:00,413.02,413.06,412.06,412.43,38934.0,386.9026,386.9401,386.0033,386.3499,38934.0
2021-05-25 15:50:00,412.49,413.51,412.23,413.07,177379.0,386.4061,387.3616,386.1626,386.9495,177379.0
2021-05-26 09:30:00,412.1,415.3,412.1,412.81,86903.0,386.0408,389.0385,386.0408,386.7059,86903.0
2021-05-26 09:40:00,412.93,413.92,412.4,413.03,46567.0,386.8183,387.7457,386.3218,386.912,46567.0
2021-05-26 09:50:00,413.02,413.64,411.01,411.57,28623.0,386.9026,387.4834,385.0197,385.5443,28623.0
2021-05-26 10:00:00,411.51,412.3,411.1,411.98,26522.0,385.4881,386.2282,385.104,385.9284,26522.0
2021-05-26 10:10:00,411.88,412.23,411.47,411.93,21556.0,385.8347,386.1626,385.4506,385.8816,21556.0
2021-05-26 10:20:00,411.99,412.47,411.8,411.85,20865.0,385.9378,386.3874,385.7598,385.8066,20865.0
2021-05-26 10:30:00,411.74,412.11,411.32,411.93,20902.0,385.7036,386.0502,385.3101,385.8816,20902.0
2021-05-26 10:40:00,411.79,412.93,411.79,412.84,16879.0,385.7504,386.8183,385.7504,386.734,16879.0
2021-05-26 10:50:00,412.81,413.13,412.3,412.86,17748.0,386.7059,387.0057,386.2282,386.7527,17748.0
2021-05-26 11:00:00,412.94,414.08,412.9,413.83,16088.0,386.8277,387.8956,386.7902,387.6614,16088.0
2021-05-26 11:10:00,413.79,414.02,413.39,413.64,19722.0,387.6239,387.8394,387.2492,387.4834,19722.0
2021-05-26 11:20:00,413.67,413.9,413.46,413.81,14142.0,387.5115,387.727,387.3148,387.6427,14142.0
2021-05-26 11:30:00,413.65,414.22,413.6,414.16,14314.0,387.4928,388.0267,387.446,387.9705,14314.0
2021-05-26 11:40:00,414.1,414.23,413.83,413.91,15657.0,387.9143,388.0361,387.6614,387.7363,15657.0
2021-05-26 11:50:00,413.9,414.08,413.62,413.79,10097.0,387.727,387.8956,387.4647,387.6239,10097.0
2021-05-26 12:00:00,413.81,414.08,413.76,413.86,11419.0,387.6427,387.8956,387.5958,387.6895,11419.0
2021-05-26 12:10:00,413.88,413.92,413.63,413.77,10900.0,387.7082,387.7457,387.4741,387.6052,10900.0
2021-05-26 12:20:00,413.69,413.96,413.62,413.68,11146.0,387.5303,387.7832,387.4647,387.5209,11146.0
2021-05-26 12:30:00,413.79,414.39,413.7,414.12,11489.0,387.6239,388.186,387.5396,387.9331,11489.0
2021-05-26 12:40:00,414.15,414.65,413.83,414.57,12180.0,387.9612,388.4296,387.6614,388.3546,12180.0
2021-05-26 12:50:00,414.46,414.81,414.41,414.67,16760.0,388.2516,388.5794,388.2047,388.4483,16760.0
2021-05-26 13:00:00,414.73,414.99,414.52,414.52,12162.0,388.5045,388.7481,388.3078,388.3078,12162.0
2021-05-26 13:10:00,414.52,414.84,414.42,414.74,18816.0,388.3078,388.6075,388.2141,388.5139,18816.0
2021-05-26 13:20:00,414.68,414.96,414.58,414.74,12300.0,388.4577,388.72,388.364,388.5139,12300.0
2021-05-26 13:30:00,414.85,414.95,414.54,414.62,15957.0,388.6169,388.7106,388.3265,388.4015,15957.0
2021-05-26 13:40:00,414.6,414.61,413.95,414.18,12677.0,388.3827,388.3921,387.7738,387.9893,12677.0
2021-05-26 13:50:00,414.23,414.82,414.23,414.35,26949.0,388.0361,388.5888,388.0361,388.1485,26949.0
2021-05-26 14:00:00,414.3,414.3,413.46,413.68,27678.0,388.1017,388.1017,387.3148,387.5209,27678.0
2021-05-26 14:10:00,413.6,413.61,413.3,413.45,17654.0,387.446,387.4553,387.1649,387.3054,17654.0
2021-05-26 14:20:00,413.57,413.64,413.03,413.03,27909.0,387.4178,387.4834,386.912,386.912,27909.0
2021-05-26 14:30:00,412.97,413.44,412.83,412.96,13657.0,386.8558,387.2961,386.7246,386.8464,13657.0
2021-05-26 14:40:00,413.03,413.41,412.67,412.86,19635.0,386.912,387.268,386.5748,386.7527,19635.0
2021-05-26 14:50:00,412.83,412.85,412.4,412.75,25590.0,386.7246,386.7434,386.3218,386.6497,25590.0
2021-05-26 15:00:00,412.68,412.86,412.65,412.74,16115.0,386.5841,386.7527,386.556,386.6403,16115.0
2021-05-26 15:10:00,412.74,413.04,412.6,412.91,21604.0,386.6403,386.9214,386.5092,386.7996,21604.0
2021-05-26 15:20:00,412.88,412.95,412.51,412.74,31708.0,386.7715,386.8371,386.4249,386.6403,31708.0
2021-05-26 15:30:00,412.68,412.91,412.29,412.48,28576.0,386.5841,386.7996,386.2188,386.3968,28576.0
2021-05-26 15:40:00,412.55,412.83,412.51,412.78,32966.0,386.4623,386.7246,386.4249,386.6778,32966.0
2021-05-26 15:50:00,412.72,413.39,412.59,413.22,119218.0,386.6216,387.2492,386.4998,387.09,119218.0
2021-05-27 09:30:00,414.92,415.0,412.93,413.29,66614.0,388.6825,388.7574,386.8183,387.1556,66614.0
2021-05-27 09:40:00,413.39,415.11,413.2,414.29,29071.0,387.2492,388.8605,387.0712,388.0923,29071.0
2021-05-27 09:50:00,414.21,414.46,412.87,412.87,63052.0,388.0174,388.2516,386.7621,386.7621,63052.0
2021-05-27 10:00:00,413.08,413.27,412.49,413.03,22363.0,386.9588,387.1368,386.4061,386.912,22363.0
2021-05-27 10:10:00,413.18,414.12,412.99,413.41,19333.0,387.0525,387.9331,386.8745,387.268,19333.0
2021-05-27 10:20:00,413.21,413.21,412.26,412.64,31606.0,387.0806,387.0806,386.1907,386.5467,31606.0
2021-05-27 10:30:00,412.59,412.89,412.4,412.75,36924.0,386.4998,386.7808,386.3218,386.6497,36924.0
2021-05-27 10:40:00,412.71,413.21,412.48,413.15,15942.0,386.6122,387.0806,386.3968,387.0244,15942.0
2021-05-27 10:50:00,413.01,413.17,412.51,412.72,24702.0,386.8933,387.0431,386.4249,386.6216,24702.0
2021-05-27 11:00:00,412.52,412.89,412.27,412.39,17594.0,386.4342,386.7808,386.2001,386.3125,17594.0
2021-05-27 11:10:00,412.44,412.49,411.32,411.85,20287.0,386.3593,386.4061,385.3101,385.8066,20287.0
2021-05-27 11:20:00,411.82,411.9,411.0,411.08,9949.0,385.7785,385.8535,385.0104,385.0853,9949.0
2021-05-27 11:30:00,411.0,411.22,410.38,410.93,18807.0,385.0104,385.2165,384.4296,384.9448,18807.0
2021-05-27 11:40:00,410.84,411.36,410.84,411.36,13805.0,384.8605,385.3476,384.8605,385.3476,13805.0
2021-05-27 11:50:00,411.25,411.78,411.18,411.75,6898.0,385.2446,385.741,385.179,385.7129,6898.0
2021-05-27 12:00:00,411.77,411.84,411.37,411.57,11887.0,385.7317,385.7972,385.357,385.5443,11887.0
2021-05-27 12:10:00,411.62,411.66,411.28,411.35,6311.0,385.5912,385.6286,385.2727,385.3382,6311.0
2021-05-27 12:20:00,411.33,411.75,411.33,411.48,7972.0,385.3195,385.7129,385.3195,385.46,7972.0
2021-05-27 12:30:00,411.5,411.79,411.5,411.71,7113.0,385.4787,385.7504,385.4787,385.6755,7113.0
2021-05-27 12:40:00,411.57,411.71,411.14,411.27,6506.0,385.5443,385.6755,385.1415,385.2633,6506.0
2021-05-27 12:50:00,411.25,411.55,411.1,411.36,10342.0,385.2446,385.5256,385.104,385.3476,10342.0
2021-05-27 13:00:00,411.36,411.68,411.36,411.68,5258.0,385.3476,385.6474,385.3476,385.6474,5258.0
2021-05-27 13:10:00,411.57,411.79,411.42,411.51,8942.0,385.5443,385.7504,385.4038,385.4881,8942.0
2021-05-27 13:20:00,411.51,411.9,411.46,411.76,7335.0,385.4881,385.8535,385.4413,385.7223,7335.0
2021-05-27 13:30:00,411.88,411.88,411.23,411.35,7891.0,385.8347,385.8347,385.2258,385.3382,7891.0
2021-05-27 13:40:00,411.44,411.52,411.22,411.34,5280.0,385.4225,385.4975,385.2165,385.3289,5280.0
2021-05-27 13:50:00,411.41,411.43,410.95,411.08,6107.0,385.3944,385.4132,384.9635,385.0853,6107.0
2021-05-27 14:00:00,411.15,411.41,410.95,411.41,6789.0,385.1509,385.3944,384.9635,385.3944,6789.0
2021-05-27 14:10:00,411.46,411.65,411.22,411.4,9981.0,385.4413,385.6193,385.2165,385.3851,9981.0
2021-05-27 14:20:00,411.58,411.64,411.24,411.63,10048.0,385.5537,385.6099,385.2352,385.6005,10048.0
2021-05-27 14:30:00,411.67,411.82,411.39,411.54,7699.0,385.638,385.7785,385.3757,385.5162,7699.0
2021-05-27 14:40:00,411.54,411.55,411.21,411.28,16134.0,385.5162,385.5256,385.2071,385.2727,16134.0
2021-05-27 14:50:00,411.28,411.82,411.24,411.73,18443.0,385.2727,385.7785,385.2352,385.6942,18443.0
2021-05-27 15:00:00,411.69,411.86,411.52,411.73,9332.0,385.6567,385.816,385.4975,385.6942,9332.0
2021-05-27 15:10:00,411.65,411.88,411.59,411.79,18432.0,385.6193,385.8347,385.5631,385.7504,18432.0
2021-05-27 15:20:00,411.79,411.88,411.46,411.46,11012.0,385.7504,385.8347,385.4413,385.4413,11012.0
2021-05-27 15:30:00,411.44,412.0,411.2,411.84,30026.0,385.4225,385.9471,385.1977,385.7972,30026.0
2021-05-27 15:40:00,411.9,412.54,411.9,412.39,29297.0,385.8535,386.453,385.8535,386.3125,29297.0
2021-05-27 15:50:00,412.44,413.42,412.28,412.51,114999.0,386.3593,387.2773,386.2094,386.4249,114999.0
2021-05-28 09:30:00,412.7,415.0,412.7,414.15,53461.0,386.6029,388.7574,386.6029,387.9612,53461.0
2021-05-28 09:40:00,414.21,414.43,413.21,413.97,28852.0,388.0174,388.2235,387.0806,387.7926,28852.0
2021-05-28 09:50:00,413.88,414.83,413.53,414.83,19407.0,387.7082,388.5982,387.3804,388.5982,19407.0
2021-05-28 10:00:00,414.62,414.77,413.51,414.11,20431.0,388.4015,388.542,387.3616,387.9237,20431.0
2021-05-28 10:10:00,414.11,414.92,414.1,414.8,20240.0,387.9237,388.6825,387.9143,388.5701,20240.0
2021-05-28 10:20:00,414.75,415.29,414.6,415.29,20233.0,388.5232,389.0291,388.3827,389.0291,20233.0
2021-05-28 10:30:00,415.28,415.47,414.28,414.33,17293.0,389.0197,389.1977,388.083,388.1298,17293.0
2021-05-28 10:40:00,414.26,414.32,413.82,414.25,24203.0,388.0642,388.1204,387.652,388.0548,24203.0
2021-05-28 10:50:00,414.26,414.46,413.89,414.0,14704.0,388.0642,388.2516,387.7176,387.8207,14704.0
2021-05-28 11:00:00,413.95,413.95,413.29,413.44,19747.0,387.7738,387.7738,387.1556,387.2961,19747.0
2021-05-28 11:10:00,413.5,413.69,413.36,413.46,10236.0,387.3523,387.5303,387.2211,387.3148,10236.0
2021-05-28 11:20:00,413.55,413.76,413.21,413.21,15985.0,387.3991,387.5958,387.0806,387.0806,15985.0
2021-05-28 11:30:00,413.27,413.56,412.76,413.35,71648.0,387.1368,387.4085,386.6591,387.2118,71648.0
2021-05-28 11:40:00,413.38,413.64,412.85,413.06,22174.0,387.2399,387.4834,386.7434,386.9401,22174.0
2021-05-28 11:50:00,413.09,413.37,412.96,412.96,20319.0,386.9682,387.2305,386.8464,386.8464,20319.0
2021-05-28 12:00:00,412.9,413.49,412.84,413.19,15298.0,386.7902,387.3429,386.734,387.0619,15298.0
2021-05-28 12:10:00,413.22,413.53,413.17,413.23,14240.0,387.09,387.3804,387.0431,387.0993,14240.0
2021-05-28 12:20:00,413.3,413.44,412.91,412.91,15018.0,387.1649,387.2961,386.7996,386.7996,15018.0
2021-05-28 12:30:00,412.89,412.94,412.07,412.85,35368.0,386.7808,386.8277,386.0127,386.7434,35368.0
2021-05-28 12:40:00,412.91,412.91,412.21,412.4,16368.0,386.7996,386.7996,386.1438,386.3218,16368.0
2021-05-28 12:50:00,412.43,412.61,411.79,412.2,24073.0,386.3499,386.5186,385.7504,386.1345,24073.0
2021-05-28 13:00:00,412.22,412.34,411.9,412.16,21599.0,386.1532,386.2656,385.8535,386.097,21599.0
2021-05-28 13:10:00,412.18,412.27,411.34,411.65,18566.0,386.1157,386.2001,385.3289,385.6193,18566.0
2021-05-28 13:20:00,411.72,412.07,411.63,411.77,16691.0,385.6848,386.0127,385.6005,385.7317,16691.0
2021-05-28 13:30:00,411.83,412.15,411.71,411.79,14843.0,385.7879,386.0876,385.6755,385.7504,14843.0
2021-05-28 13:40:00,411.91,411.92,411.19,411.31,26470.0,385.8628,385.8722,385.1883,385.3008,26470.0
2021-05-28 13:50:00,411.16,411.35,411.02,411.1,28063.0,385.1602,385.3382,385.0291,385.104,28063.0
2021-05-28 14:00:00,411.14,411.16,410.42,410.56,29313.0,385.1415,385.1602,384.467,384.5982,29313.0
2021-05-28 14:10:00,410.67,410.67,410.02,410.5,104961.0,384.7012,384.7012,384.0923,384.542,104961.0
2021-05-28 14:20:00,410.5,410.82,410.14,410.73,51893.0,384.542,384.8417,384.2047,384.7574,51893.0
2021-05-28 14:30:00,410.78,411.13,410.54,410.54,29837.0,384.8043,385.1321,384.5795,384.5795,29837.0
2021-05-28 14:40:00,410.72,411.47,410.71,411.47,37317.0,384.7481,385.4506,384.7387,385.4506,37317.0
2021-05-28 14:50:00,411.45,411.45,410.94,411.1,26206.0,385.4319,385.4319,384.9542,385.104,26206.0
2021-05-28 15:00:00,411.05,411.3,410.88,411.07,33038.0,385.0572,385.2914,384.898,385.0759,33038.0
2021-05-28 15:10:00,411.08,411.7,410.91,411.47,34061.0,385.0853,385.6661,384.9261,385.4506,34061.0
2021-05-28 15:20:00,411.51,411.7,411.3,411.65,30928.0,385.4881,385.6661,385.2914,385.6193,30928.0
2021-05-28 15:30:00,411.64,412.36,411.55,412.04,45828.0,385.6099,386.2844,385.5256,385.9846,45828.0
2021-05-28 15:40:00,411.97,412.21,411.63,412.05,43640.0,385.919,386.1438,385.6005,385.994,43640.0
2021-05-28 15:50:00,412.17,412.61,411.87,412.2,164308.0,386.1064,386.5186,385.8253,386.1345,164308.0
2021-06-01 09:30:00,413.73,413.73,410.33,410.89,101250.0,387.5677,387.5677,384.3827,384.9073,101250.0
2021-06-01 09:40:00,411.16,411.16,408.8,408.8,57468.0,385.1602,385.1602,382.9495,382.9495,57468.0
2021-06-01 09:50:00,408.8,410.53,408.37,410.31,40440.0,382.9495,384.5701,382.5467,384.364,40440.0
2021-06-01 10:00:00,410.36,411.15,409.49,410.21,29037.0,384.4108,385.1509,383.5958,384.2703,29037.0
2021-06-01 10:10:00,410.12,410.2,409.18,410.17,18142.0,384.186,384.261,383.3055,384.2328,18142.0
2021-06-01 10:20:00,410.11,410.11,408.77,408.83,21544.0,384.1766,384.1766,382.9214,382.9776,21544.0
2021-06-01 10:30:00,408.91,409.77,408.58,409.69,22383.0,383.0525,383.8581,382.7434,383.7832,22383.0
2021-06-01 10:40:00,409.74,410.65,409.59,410.39,35017.0,383.83,384.6825,383.6895,384.4389,35017.0
2021-06-01 10:50:00,410.35,410.39,409.06,409.81,29053.0,384.4015,384.4389,383.193,383.8956,29053.0
2021-06-01 11:00:00,409.74,410.29,409.55,410.01,20399.0,383.83,384.3453,383.6521,384.083,20399.0
2021-06-01 11:10:00,410.13,410.47,409.6,409.73,16333.0,384.1954,384.5139,383.6989,383.8207,16333.0
2021-06-01 11:20:00,409.61,410.48,409.54,410.29,24508.0,383.7083,384.5232,383.6427,384.3453,24508.0
2021-06-01 11:30:00,410.25,410.42,410.0,410.01,9873.0,384.3078,384.467,384.0736,384.083,9873.0
2021-06-01 11:40:00,410.13,410.62,410.01,410.08,15254.0,384.1954,384.6544,384.083,384.1485,15254.0
2021-06-01 11:50:00,410.01,410.07,409.48,409.55,12702.0,384.083,384.1392,383.5865,383.6521,12702.0
2021-06-01 12:00:00,409.64,409.79,409.14,409.19,20144.0,383.7364,383.8769,383.268,383.3148,20144.0
2021-06-01 12:10:00,409.19,409.21,408.11,408.36,15111.0,383.3148,383.3336,382.3031,382.5373,15111.0
2021-06-01 12:20:00,408.31,408.34,407.63,407.79,16680.0,382.4905,382.5186,381.8535,382.0033,16680.0
2021-06-01 12:30:00,407.74,408.09,407.62,407.86,18317.0,381.9565,382.2844,381.8441,382.0689,18317.0
2021-06-01 12:40:00,407.87,408.0,407.27,407.4,17399.0,382.0783,382.2001,381.5162,381.638,17399.0
2021-06-01 12:50:00,407.44,407.52,407.1,407.42,12161.0,381.6755,381.7504,381.357,381.6567,12161.0
2021-06-01 13:00:00,407.38,407.39,406.66,406.96,19098.0,381.6193,381.6286,380.9448,381.2258,19098.0
2021-06-01 13:10:00,407.01,407.12,406.65,406.69,15492.0,381.2727,381.3757,380.9354,380.9729,15492.0
2021-06-01 13:20:00,406.75,407.02,406.38,406.49,24452.0,381.0291,381.282,380.6825,380.7856,24452.0
2021-06-01 13:30:00,406.41,406.76,406.17,406.76,16453.0,380.7106,381.0385,380.4858,381.0385,16453.0
2021-06-01 13:40:00,406.71,407.09,406.57,406.99,22198.0,380.9916,381.3476,380.8605,381.2539,22198.0
2021-06-01 13:50:00,407.01,407.39,406.91,407.14,14868.0,381.2727,381.6286,381.179,381.3945,14868.0
2021-06-01 14:00:00,407.05,407.66,406.87,407.27,15465.0,381.3101,381.8816,381.1415,381.5162,15465.0
2021-06-01 14:10:00,407.21,407.38,407.1,407.29,14273.0,381.46,381.6193,381.357,381.535,14273.0
2021-06-01 14:20:00,407.31,407.38,407.03,407.22,12870.0,381.5537,381.6193,381.2914,381.4694,12870.0
2021-06-01 14:30:00,407.23,407.92,407.23,407.6,18841.0,381.4788,382.1251,381.4788,381.8254,18841.0
2021-06-01 14:40:00,407.66,407.79,407.41,407.58,19209.0,381.8816,382.0033,381.6474,381.8066,19209.0
2021-06-01 14:50:00,407.65,407.85,407.41,407.46,21594.0,381.8722,382.0596,381.6474,381.6942,21594.0
2021-06-01 15:00:00,407.5,407.71,407.16,407.34,20252.0,381.7317,381.9284,381.4132,381.5818,20252.0
2021-06-01 15:10:00,407.35,407.42,407.09,407.34,28680.0,381.5912,381.6567,381.3476,381.5818,28680.0
2021-06-01 15:20:00,407.38,407.59,407.06,407.09,17619.0,381.6193,381.816,381.3195,381.3476,17619.0
2021-06-01 15:30:00,407.1,407.33,406.57,406.62,32143.0,381.357,381.5724,380.8605,380.9073,32143.0
2021-06-01 15:40:00,406.62,406.7,406.15,406.7,50452.0,380.9073,380.9823,380.4671,380.9823,50452.0
2021-06-01 15:50:00,406.68,407.01,406.3,406.71,109392.0,380.9635,381.2727,380.6076,380.9916,109392.0
2021-06-02 09:30:00,409.14,409.14,404.6,405.36,82733.0,383.268,383.268,379.0151,379.727,82733.0
2021-06-02 09:40:00,405.17,406.64,404.61,406.02,32791.0,379.549,380.9261,379.0244,380.3453,32791.0
2021-06-02 09:50:00,405.97,406.46,405.54,406.06,35610.0,380.2984,380.7575,379.8956,380.3827,35610.0
2021-06-02 10:00:00,405.94,406.91,405.74,406.12,25707.0,380.2703,381.179,380.083,380.439,25707.0
2021-06-02 10:10:00,405.99,406.25,405.58,405.73,22833.0,380.3172,380.5607,379.9331,380.0736,22833.0
2021-06-02 10:20:00,405.8,406.08,405.65,405.98,17840.0,380.1392,380.4015,379.9987,380.3078,17840.0
2021-06-02 10:30:00,405.93,406.67,405.6,405.6,23190.0,380.261,380.9542,379.9518,379.9518,23190.0
2021-06-02 10:40:00,405.58,405.72,404.94,404.94,23682.0,379.9331,380.0642,379.3336,379.3336,23682.0
2021-06-02 10:50:00,404.87,405.25,404.69,405.18,29851.0,379.268,379.624,379.0994,379.5584,29851.0
2021-06-02 11:00:00,405.13,406.17,405.1,405.83,18536.0,379.5116,380.4858,379.4835,380.1673,18536.0
2021-06-02 11:10:00,405.8,406.09,405.57,405.57,13721.0,380.1392,380.4108,379.9237,379.9237,13721.0
2021-06-02 11:20:00,405.49,405.54,404.72,404.72,10516.0,379.8488,379.8956,379.1275,379.1275,10516.0
2021-06-02 11:30:00,404.75,405.47,404.74,405.0,46618.0,379.1556,379.8301,379.1462,379.3898,46618.0
2021-06-02 11:40:00,404.94,405.25,404.73,405.11,9908.0,379.3336,379.624,379.1368,379.4928,9908.0
2021-06-02 11:50:00,405.04,405.21,404.58,404.85,36643.0,379.4272,379.5865,378.9963,379.2493,36643.0
2021-06-02 12:00:00,404.87,405.52,404.85,405.33,11585.0,379.268,379.8769,379.2493,379.6989,11585.0
2021-06-02 12:10:00,405.36,405.66,404.94,405.07,17846.0,379.727,380.008,379.3336,379.4553,17846.0
2021-06-02 12:20:00,404.99,405.08,404.75,404.9,16579.0,379.3804,379.4647,379.1556,379.2961,16579.0
2021-06-02 12:30:00,404.91,405.58,404.68,405.38,24940.0,379.3055,379.9331,379.09,379.7457,24940.0
2021-06-02 12:40:00,405.43,405.79,405.43,405.67,8443.0,379.7926,380.1298,379.7926,380.0174,8443.0
2021-06-02 12:50:00,405.66,405.8,405.0,405.15,18021.0,380.008,380.1392,379.3898,379.5303,18021.0
2021-06-02 13:00:00,405.21,405.3,404.84,404.97,13834.0,379.5865,379.6708,379.2399,379.3617,13834.0
2021-06-02 13:10:00,405.0,405.14,404.7,404.75,13648.0,379.3898,379.5209,379.1087,379.1556,13648.0
2021-06-02 13:20:00,404.69,405.32,404.55,405.23,19863.0,379.0994,379.6895,378.9682,379.6052,19863.0
2021-06-02 13:30:00,405.18,405.25,404.92,405.18,17408.0,379.5584,379.624,379.3148,379.5584,17408.0
2021-06-02 13:40:00,405.23,405.37,404.88,405.37,34661.0,379.6052,379.7364,379.2774,379.7364,34661.0
2021-06-02 13:50:00,405.37,405.41,404.9,405.22,11726.0,379.7364,379.7738,379.2961,379.5959,11726.0
2021-06-02 14:00:00,405.22,405.67,405.11,405.17,14106.0,379.5959,380.0174,379.4928,379.549,14106.0
2021-06-02 14:10:00,405.28,405.54,405.2,405.5,14575.0,379.6521,379.8956,379.5771,379.8582,14575.0
2021-06-02 14:20:00,405.47,405.48,405.21,405.36,16988.0,379.8301,379.8394,379.5865,379.727,16988.0
2021-06-02 14:30:00,405.31,405.56,405.2,405.54,12943.0,379.6802,379.9144,379.5771,379.8956,12943.0
2021-06-02 14:40:00,405.55,405.59,404.89,405.12,21271.0,379.905,379.9425,379.2867,379.5022,21271.0
2021-06-02 14:50:00,405.0,405.55,404.9,405.11,179883.0,379.3898,379.905,379.2961,379.4928,179883.0
2021-06-02 15:00:00,405.08,405.9,404.86,405.84,15136.0,379.4647,380.2329,379.2586,380.1767,15136.0
2021-06-02 15:10:00,405.84,405.92,405.59,405.7,11489.0,380.1767,380.2516,379.9425,380.0455,11489.0
2021-06-02 15:20:00,405.74,405.9,405.62,405.69,17760.0,380.083,380.2329,379.9706,380.0361,17760.0
2021-06-02 15:30:00,405.57,405.69,405.47,405.62,21487.0,379.9237,380.0361,379.8301,379.9706,21487.0
2021-06-02 15:40:00,405.64,405.89,405.42,405.73,45332.0,379.9893,380.2235,379.7832,380.0736,45332.0
2021-06-02 15:50:00,405.78,406.5,405.62,405.94,215155.0,380.1205,380.7949,379.9706,380.2703,215155.0
2021-06-03 09:30:00,403.5,405.82,402.84,405.43,129192.0,377.9846,380.1579,377.3664,379.7926,129192.0
2021-06-03 09:40:00,405.08,405.64,404.06,404.38,58652.0,379.4647,379.9893,378.5092,378.809,58652.0
2021-06-03 09:50:00,404.38,405.1,404.09,404.88,16783.0,378.809,379.4835,378.5373,379.2774,16783.0
2021-06-03 10:00:00,404.85,406.13,404.57,406.07,32682.0,379.2493,380.4483,378.987,380.3921,32682.0
2021-06-03 10:10:00,406.02,407.47,405.91,406.93,62598.0,380.3453,381.7036,380.2422,381.1977,62598.0
2021-06-03 10:20:00,406.93,407.01,405.71,405.96,43379.0,381.1977,381.2727,380.0549,380.2891,43379.0
2021-06-03 10:30:00,406.0,406.38,405.81,406.16,18186.0,380.3265,380.6825,380.1486,380.4764,18186.0
2021-06-03 10:40:00,406.13,407.05,405.99,406.77,16758.0,380.4483,381.3101,380.3172,381.0478,16758.0
2021-06-03 10:50:00,406.85,408.28,406.85,407.84,24629.0,381.1228,382.4624,381.1228,382.0502,24629.0
2021-06-03 11:00:00,407.89,409.33,407.7,409.23,29118.0,382.097,383.446,381.919,383.3523,29118.0
2021-06-03 11:10:00,409.23,409.56,408.65,409.27,35798.0,383.3523,383.6614,382.809,383.3898,35798.0
2021-06-03 11:20:00,409.23,409.64,408.96,409.53,33583.0,383.3523,383.7364,383.0994,383.6333,33583.0
2021-06-03 11:30:00,409.58,409.68,408.73,408.81,25522.0,383.6802,383.7738,382.8839,382.9588,25522.0
2021-06-03 11:40:00,408.73,409.37,408.43,408.84,21436.0,382.8839,383.4834,382.6029,382.987,21436.0
2021-06-03 11:50:00,408.75,409.18,408.72,408.84,11871.0,382.9026,383.3055,382.8745,382.987,11871.0
2021-06-03 12:00:00,408.91,409.2,407.72,407.72,18496.0,383.0525,383.3242,381.9378,381.9378,18496.0
2021-06-03 12:10:00,407.62,408.23,407.58,408.01,21963.0,381.8441,382.4155,381.8066,382.2094,21963.0
2021-06-03 12:20:00,408.01,408.09,407.59,407.69,16574.0,382.2094,382.2844,381.816,381.9097,16574.0
2021-06-03 12:30:00,407.69,408.63,407.69,408.41,19612.0,381.9097,382.7902,381.9097,382.5841,19612.0
2021-06-03 12:40:00,408.36,408.75,408.14,408.19,15908.0,382.5373,382.9026,382.3312,382.3781,15908.0
2021-06-03 12:50:00,408.19,408.54,408.11,408.4,14309.0,382.3781,382.7059,382.3031,382.5748,14309.0
2021-06-03 13:00:00,408.37,408.91,408.22,408.35,20309.0,382.5467,383.0525,382.4062,382.5279,20309.0
2021-06-03 13:10:00,408.35,408.38,407.62,407.62,12255.0,382.5279,382.556,381.8441,381.8441,12255.0
2021-06-03 13:20:00,407.61,408.14,407.6,407.65,15289.0,381.8347,382.3312,381.8254,381.8722,15289.0
2021-06-03 13:30:00,407.55,407.92,407.35,407.78,14763.0,381.7785,382.1251,381.5912,381.994,14763.0
2021-06-03 13:40:00,407.81,408.08,407.62,407.98,12841.0,382.0221,382.275,381.8441,382.1813,12841.0
2021-06-03 13:50:00,408.03,408.39,407.93,407.95,12598.0,382.2282,382.5654,382.1345,382.1532,12598.0
2021-06-03 14:00:00,407.93,408.34,407.85,408.22,23512.0,382.1345,382.5186,382.0596,382.4062,23512.0
2021-06-03 14:10:00,408.16,408.51,407.95,408.48,19162.0,382.35,382.6778,382.1532,382.6497,19162.0
2021-06-03 14:20:00,408.48,408.67,408.04,408.04,13671.0,382.6497,382.8277,382.2375,382.2375,13671.0
2021-06-03 14:30:00,408.04,408.48,407.95,408.39,8389.0,382.2375,382.6497,382.1532,382.5654,8389.0
2021-06-03 14:40:00,408.61,408.61,407.99,408.57,11385.0,382.7715,382.7715,382.1907,382.734,11385.0
2021-06-03 14:50:00,408.59,408.7,408.18,408.33,15999.0,382.7528,382.8558,382.3687,382.5092,15999.0
2021-06-03 15:00:00,408.21,408.82,408.15,408.52,17274.0,382.3968,382.9682,382.3406,382.6872,17274.0
2021-06-03 15:10:00,408.66,409.19,408.65,409.17,22711.0,382.8183,383.3148,382.809,383.2961,22711.0
2021-06-03 15:20:00,409.06,409.4,408.92,409.4,25102.0,383.193,383.5115,383.0619,383.5115,25102.0
2021-06-03 15:30:00,409.4,409.76,409.23,409.6,29637.0,383.5115,383.8488,383.3523,383.6989,29637.0
2021-06-03 15:40:00,409.65,409.73,408.65,408.81,47626.0,383.7457,383.8207,382.809,382.9588,47626.0
2021-06-03 15:50:00,408.78,408.94,407.85,407.96,143740.0,382.9307,383.0806,382.0596,382.1626,143740.0
2021-06-04 09:30:00,410.96,411.0,407.26,407.66,47310.0,384.9729,385.0104,381.5069,381.8816,47310.0
2021-06-04 09:40:00,407.67,407.68,406.27,406.42,17033.0,381.8909,381.9003,380.5795,380.72,17033.0
2021-06-04 09:50:00,406.56,407.48,406.43,407.28,34013.0,380.8511,381.713,380.7293,381.5256,34013.0
2021-06-04 10:00:00,407.28,408.56,407.16,408.55,22579.0,381.5256,382.7247,381.4132,382.7153,22579.0
2021-06-04 10:10:00,408.43,409.41,407.82,409.41,26966.0,382.6029,383.5209,382.0315,383.5209,26966.0
2021-06-04 10:20:00,409.39,409.89,409.28,409.35,30162.0,383.5022,383.9706,383.3991,383.4647,30162.0
2021-06-04 10:30:00,409.3,409.69,409.17,409.53,16743.0,383.4179,383.7832,383.2961,383.6333,16743.0
2021-06-04 10:40:00,409.44,410.05,409.0,409.0,32689.0,383.549,384.1204,383.1368,383.1368,32689.0
2021-06-04 10:50:00,409.08,409.69,409.07,409.64,19085.0,383.2118,383.7832,383.2024,383.7364,19085.0
2021-06-04 11:00:00,409.66,409.67,408.34,408.4,17986.0,383.7551,383.7645,382.5186,382.5748,17986.0
2021-06-04 11:10:00,408.4,408.57,407.75,407.8,21361.0,382.5748,382.734,381.9659,382.0127,21361.0
2021-06-04 11:20:00,407.82,407.82,407.22,407.3,17208.0,382.0315,382.0315,381.4694,381.5443,17208.0
2021-06-04 11:30:00,407.3,407.59,406.67,406.77,21338.0,381.5443,381.816,380.9542,381.0478,21338.0
2021-06-04 11:40:00,406.77,406.91,406.08,406.54,28030.0,381.0478,381.179,380.4015,380.8324,28030.0
2021-06-04 11:50:00,406.6,406.61,406.2,406.53,16644.0,380.8886,380.898,380.5139,380.823,16644.0
2021-06-04 12:00:00,406.33,406.69,405.94,406.1,13064.0,380.6357,380.9729,380.2703,380.4202,13064.0
2021-06-04 12:10:00,406.13,406.14,405.66,405.67,14125.0,380.4483,380.4577,380.008,380.0174,14125.0
2021-06-04 12:20:00,405.66,405.87,405.44,405.48,18243.0,380.008,380.2048,379.802,379.8394,18243.0
2021-06-04 12:30:00,405.48,405.92,405.44,405.72,17851.0,379.8394,380.2516,379.802,380.0642,17851.0
2021-06-04 12:40:00,405.67,406.1,405.55,406.06,17601.0,380.0174,380.4202,379.905,380.3827,17601.0
2021-06-04 12:50:00,406.04,406.38,405.8,406.3,16411.0,380.364,380.6825,380.1392,380.6076,16411.0
2021-06-04 13:00:00,406.09,406.44,405.82,406.14,8548.0,380.4108,380.7387,380.1579,380.4577,8548.0
2021-06-04 13:10:00,406.12,406.72,406.1,406.5,14689.0,380.439,381.001,380.4202,380.7949,14689.0
2021-06-04 13:20:00,406.5,406.5,405.99,406.06,8015.0,380.7949,380.7949,380.3172,380.3827,8015.0
2021-06-04 13:30:00,406.1,406.45,406.04,406.34,14286.0,380.4202,380.7481,380.364,380.645,14286.0
2021-06-04 13:40:00,406.32,406.34,405.66,405.74,13372.0,380.6263,380.645,380.008,380.083,13372.0
2021-06-04 13:50:00,405.64,405.71,405.24,405.4,15667.0,379.9893,380.0549,379.6146,379.7645,15667.0
2021-06-04 14:00:00,405.44,405.64,405.33,405.57,22547.0,379.802,379.9893,379.6989,379.9237,22547.0
2021-06-04 14:10:00,405.58,405.61,405.07,405.38,26261.0,379.9331,379.9612,379.4553,379.7457,26261.0
2021-06-04 14:20:00,405.39,405.49,405.0,405.1,18450.0,379.7551,379.8488,379.3898,379.4835,18450.0
2021-06-04 14:30:00,405.03,405.4,404.95,405.36,18438.0,379.4179,379.7645,379.3429,379.727,18438.0
2021-06-04 14:40:00,405.3,405.41,405.05,405.06,11410.0,379.6708,379.7738,379.4366,379.446,11410.0
2021-06-04 14:50:00,405.08,405.14,404.9,405.0,16420.0,379.4647,379.5209,379.2961,379.3898,16420.0
2021-06-04 15:00:00,405.0,405.5,404.95,405.06,28944.0,379.3898,379.8582,379.3429,379.446,28944.0
2021-06-04 15:10:00,405.07,405.32,405.0,405.16,30291.0,379.4553,379.6895,379.3898,379.5397,30291.0
2021-06-04 15:20:00,405.18,405.36,404.94,405.01,32344.0,379.5584,379.727,379.3336,379.3991,32344.0
2021-06-04 15:30:00,404.99,405.13,404.69,404.79,39497.0,379.3804,379.5116,379.0994,379.1931,39497.0
2021-06-04 15:40:00,404.71,405.46,404.65,404.91,55524.0,379.1181,379.8207,379.0619,379.3055,55524.0
2021-06-04 15:50:00,404.89,405.88,404.83,405.73,145447.0,379.2867,380.2141,379.2305,380.0736,145447.0
2021-06-07 09:30:00,406.96,407.21,404.81,405.36,105072.0,381.2258,381.46,379.2118,379.727,105072.0
2021-06-07 09:40:00,405.37,405.82,404.8,404.91,32328.0,379.7364,380.1579,379.2024,379.3055,32328.0
2021-06-07 09:50:00,404.98,405.45,404.88,405.05,26309.0,379.371,379.8113,379.2774,379.4366,26309.0
2021-06-07 10:00:00,405.1,405.57,404.95,405.13,32017.0,379.4835,379.9237,379.3429,379.5116,32017.0
2021-06-07 10:10:00,405.23,405.33,404.97,405.3,12721.0,379.6052,379.6989,379.3617,379.6708,12721.0
2021-06-07 10:20:00,405.31,405.43,404.88,405.37,26012.0,379.6802,379.7926,379.2774,379.7364,26012.0
2021-06-07 10:30:00,405.35,405.37,404.73,405.19,22526.0,379.7176,379.7364,379.1368,379.5678,22526.0
2021-06-07 10:40:00,405.13,405.13,404.64,404.73,63727.0,379.5116,379.5116,379.0525,379.1368,63727.0
2021-06-07 10:50:00,404.72,405.12,404.39,405.03,34757.0,379.1275,379.5022,378.8183,379.4179,34757.0
2021-06-07 11:00:00,405.0,405.13,404.48,404.67,46937.0,379.3898,379.5116,378.9027,379.0806,46937.0
2021-06-07 11:10:00,404.69,404.8,404.16,404.19,41891.0,379.0994,379.2024,378.6029,378.631,41891.0
2021-06-07 11:20:00,404.2,404.27,403.4,403.49,50463.0,378.6404,378.7059,377.8909,377.9753,50463.0
2021-06-07 11:30:00,403.39,403.6,402.39,403.17,76943.0,377.8816,378.0783,376.9448,377.6755,76943.0
2021-06-07 11:40:00,403.12,403.8,402.93,403.55,27266.0,377.6287,378.2657,377.4507,378.0315,27266.0
2021-06-07 11:50:00,403.54,404.05,403.33,403.59,44750.0,378.0221,378.4998,377.8254,378.0689,44750.0
2021-06-07 12:00:00,403.59,403.75,403.12,403.19,20576.0,378.0689,378.2188,377.6287,377.6942,20576.0
2021-06-07 12:10:00,403.19,403.85,403.09,403.34,41034.0,377.6942,378.3125,377.6006,377.8347,41034.0
2021-06-07 12:20:00,403.32,403.38,402.53,402.53,47436.0,377.816,377.8722,377.076,377.076,47436.0
2021-06-07 12:30:00,402.5,403.01,402.26,402.85,32594.0,377.0479,377.5256,376.823,377.3757,32594.0
2021-06-07 12:40:00,402.88,402.88,401.08,401.09,80397.0,377.4038,377.4038,375.7177,375.727,80397.0
2021-06-07 12:50:00,401.05,401.29,400.38,400.43,113390.0,375.6896,375.9144,375.0619,375.1088,113390.0
2021-06-07 13:00:00,400.38,400.65,399.93,400.38,102551.0,375.0619,375.3148,374.6404,375.0619,102551.0
2021-06-07 13:10:00,400.44,400.94,400.16,400.39,53036.0,375.1181,375.5865,374.8558,375.0713,53036.0
2021-06-07 13:20:00,400.35,400.47,399.87,400.0,36328.0,375.0338,375.1462,374.5842,374.7059,36328.0
2021-06-07 13:30:00,400.05,400.2,399.3,399.36,53183.0,374.7528,374.8933,374.0502,374.1064,53183.0
2021-06-07 13:40:00,399.4,399.44,398.81,398.95,49062.0,374.1439,374.1814,373.5912,373.7223,49062.0
2021-06-07 13:50:00,398.89,399.84,398.69,399.7,49556.0,373.6661,374.5561,373.4788,374.4249,49556.0
2021-06-07 14:00:00,399.71,399.93,399.0,399.86,54131.0,374.4343,374.6404,373.7692,374.5748,54131.0
2021-06-07 14:10:00,399.84,400.05,399.57,399.65,44596.0,374.5561,374.7528,374.3031,374.3781,44596.0
2021-06-07 14:20:00,399.59,400.28,399.56,400.01,42483.0,374.3219,374.9682,374.2938,374.7153,42483.0
2021-06-07 14:30:00,400.02,400.24,399.9,400.24,32935.0,374.7247,374.9308,374.6123,374.9308,32935.0
2021-06-07 14:40:00,400.22,400.6,400.08,400.48,52901.0,374.912,375.268,374.7809,375.1556,52901.0
2021-06-07 14:50:00,400.48,400.56,400.05,400.2,32133.0,375.1556,375.2305,374.7528,374.8933,32133.0
2021-06-07 15:00:00,400.19,400.79,400.19,400.57,25729.0,374.8839,375.446,374.8839,375.2399,25729.0
2021-06-07 15:10:00,400.63,400.66,400.07,400.18,22563.0,375.2961,375.3242,374.7715,374.8746,22563.0
2021-06-07 15:20:00,400.19,400.56,400.03,400.26,28541.0,374.8839,375.2305,374.7341,374.9495,28541.0
2021-06-07 15:30:00,400.3,400.33,399.85,399.85,44198.0,374.987,375.0151,374.5654,374.5654,44198.0
2021-06-07 15:40:00,399.9,400.07,399.51,399.54,96188.0,374.6123,374.7715,374.2469,374.275,96188.0
2021-06-07 15:50:00,399.58,400.27,399.48,400.26,251506.0,374.3125,374.9589,374.2188,374.9495,251506.0
2021-06-08 09:30:00,400.72,401.36,399.45,400.35,112264.0,375.3804,375.9799,374.1907,375.0338,112264.0
2021-06-08 09:40:00,400.22,401.71,399.79,401.29,70396.0,374.912,376.3078,374.5092,375.9144,70396.0
2021-06-08 09:50:00,401.27,401.41,400.32,400.81,54727.0,375.8956,376.0268,375.0057,375.4647,54727.0
2021-06-08 10:00:00,400.93,401.31,400.17,400.42,65806.0,375.5771,375.9331,374.8652,375.0994,65806.0
2021-06-08 10:10:00,400.53,400.73,398.74,398.75,57427.0,375.2024,375.3898,373.5256,373.535,57427.0
2021-06-08 10:20:00,398.94,399.78,398.94,399.68,39368.0,373.713,374.4999,373.713,374.4062,39368.0
2021-06-08 10:30:00,399.63,400.04,399.25,399.31,41344.0,374.3593,374.7434,374.0034,374.0596,41344.0
2021-06-08 10:40:00,399.29,400.37,399.29,400.23,64815.0,374.0408,375.0526,374.0408,374.9214,64815.0
2021-06-08 10:50:00,400.13,400.55,399.86,400.2,24384.0,374.8277,375.2212,374.5748,374.8933,24384.0
2021-06-08 11:00:00,400.2,400.45,399.88,400.29,17214.0,374.8933,375.1275,374.5935,374.9776,17214.0
2021-06-08 11:10:00,400.18,400.34,399.95,400.18,35631.0,374.8746,375.0244,374.6591,374.8746,35631.0
2021-06-08 11:20:00,400.16,400.27,399.29,399.92,54198.0,374.8558,374.9589,374.0408,374.631,54198.0
2021-06-08 11:30:00,399.98,400.43,399.8,400.33,21817.0,374.6872,375.1088,374.5186,375.0151,21817.0
2021-06-08 11:40:00,400.42,402.29,400.35,401.81,36656.0,375.0994,376.8511,375.0338,376.4015,36656.0
2021-06-08 11:50:00,401.84,402.54,401.83,402.43,30166.0,376.4296,377.0853,376.4202,376.9823,30166.0
2021-06-08 12:00:00,402.44,402.7,402.21,402.27,29557.0,376.9917,377.2352,376.7762,376.8324,29557.0
2021-06-08 12:10:00,402.25,402.5,401.81,401.87,48868.0,376.8137,377.0479,376.4015,376.4577,48868.0
2021-06-08 12:20:00,401.87,402.6,401.82,402.01,60962.0,376.4577,377.1415,376.4109,376.5888,60962.0
2021-06-08 12:30:00,402.03,402.15,401.51,401.66,52815.0,376.6076,376.72,376.1205,376.261,52815.0
2021-06-08 12:40:00,401.67,401.84,401.13,401.52,35030.0,376.2703,376.4296,375.7645,376.1298,35030.0
2021-06-08 12:50:00,401.5,401.62,401.08,401.4,30833.0,376.1111,376.2235,375.7177,376.0174,30833.0
2021-06-08 13:00:00,401.41,401.67,401.28,401.43,35978.0,376.0268,376.2703,375.905,376.0455,35978.0
2021-06-08 13:10:00,401.34,401.51,401.17,401.33,24245.0,375.9612,376.1205,375.802,375.9518,24245.0
2021-06-08 13:20:00,401.41,401.46,401.19,401.21,29705.0,376.0268,376.0736,375.8207,375.8394,29705.0
2021-06-08 13:30:00,401.23,401.55,401.05,401.11,34040.0,375.8582,376.1579,375.6896,375.7458,34040.0
2021-06-08 13:40:00,401.09,401.38,400.75,400.75,35608.0,375.727,375.9987,375.4085,375.4085,35608.0
2021-06-08 13:50:00,400.75,401.08,400.7,400.95,59411.0,375.4085,375.7177,375.3617,375.5959,59411.0
2021-06-08 14:00:00,400.92,401.15,400.76,401.02,68116.0,375.5678,375.7832,375.4179,375.6614,68116.0
2021-06-08 14:10:00,401.03,401.21,400.73,400.85,52757.0,375.6708,375.8394,375.3898,375.5022,52757.0
2021-06-08 14:20:00,400.84,401.54,400.84,401.39,46984.0,375.4928,376.1486,375.4928,376.0081,46984.0
2021-06-08 14:30:00,401.38,401.4,400.91,400.98,22043.0,375.9987,376.0174,375.5584,375.624,22043.0
2021-06-08 14:40:00,401.0,401.12,400.4,400.71,27192.0,375.6427,375.7551,375.0807,375.3711,27192.0
2021-06-08 14:50:00,400.78,401.35,400.54,401.21,36504.0,375.4366,375.9706,375.2118,375.8394,36504.0
2021-06-08 15:00:00,401.1,401.2,400.86,400.9,28482.0,375.7364,375.8301,375.5116,375.549,28482.0
2021-06-08 15:10:00,401.0,401.79,400.86,401.66,32948.0,375.6427,376.3828,375.5116,376.261,32948.0
2021-06-08 15:20:00,401.7,402.24,401.47,402.23,22595.0,376.2984,376.8043,376.083,376.7949,22595.0
2021-06-08 15:30:00,402.16,402.75,401.97,402.03,64267.0,376.7294,377.2821,376.5514,376.6076,64267.0
2021-06-08 15:40:00,402.0,402.46,401.45,402.46,68962.0,376.5795,377.0104,376.0643,377.0104,68962.0
2021-06-08 15:50:00,402.5,402.74,401.51,401.74,213309.0,377.0479,377.2727,376.1205,376.3359,213309.0
2021-06-09 09:30:00,403.33,404.54,401.94,404.24,115868.0,377.8254,378.9589,376.5233,378.6778,115868.0
2021-06-09 09:40:00,404.25,404.9,403.78,404.49,43735.0,378.6872,379.2961,378.2469,378.912,43735.0
2021-06-09 09:50:00,404.41,405.78,404.38,405.2,81699.0,378.8371,380.1205,378.809,379.5771,81699.0
2021-06-09 10:00:00,405.18,405.52,404.82,404.98,102288.0,379.5584,379.8769,379.2212,379.371,102288.0
2021-06-09 10:10:00,404.93,404.99,403.95,404.5,27864.0,379.3242,379.3804,378.4062,378.9214,27864.0
2021-06-09 10:20:00,404.61,404.62,403.76,403.97,13215.0,379.0244,379.0338,378.2282,378.4249,13215.0
2021-06-09 10:30:00,404.04,404.36,403.91,404.21,23836.0,378.4905,378.7902,378.3687,378.6497,23836.0
2021-06-09 10:40:00,404.21,404.65,404.13,404.53,18419.0,378.6497,379.0619,378.5748,378.9495,18419.0
2021-06-09 10:50:00,404.52,404.59,403.62,403.69,16871.0,378.9401,379.0057,378.097,378.1626,16871.0
2021-06-09 11:00:00,403.65,404.27,403.58,403.91,29186.0,378.1251,378.7059,378.0596,378.3687,29186.0
2021-06-09 11:10:00,403.96,404.09,403.58,403.58,15599.0,378.4155,378.5373,378.0596,378.0596,15599.0
2021-06-09 11:20:00,403.44,403.87,403.27,403.64,10647.0,377.9284,378.3312,377.7692,378.1158,10647.0
2021-06-09 11:30:00,403.65,403.65,403.01,403.26,18181.0,378.1251,378.1251,377.5256,377.7598,18181.0
2021-06-09 11:40:00,403.19,403.57,402.97,402.97,18570.0,377.6942,378.0502,377.4881,377.4881,18570.0
2021-06-09 11:50:00,402.93,403.05,402.78,402.94,7560.0,377.4507,377.5631,377.3102,377.46,7560.0
2021-06-09 12:00:00,402.94,403.17,402.74,402.99,14726.0,377.46,377.6755,377.2727,377.5069,14726.0
2021-06-09 12:10:00,402.99,403.0,402.22,402.29,7881.0,377.5069,377.5162,376.7856,376.8511,7881.0
2021-06-09 12:20:00,402.33,402.5,401.92,402.33,16123.0,376.8886,377.0479,376.5045,376.8886,16123.0
2021-06-09 12:30:00,402.31,402.35,402.05,402.13,36097.0,376.8699,376.9073,376.6263,376.7013,36097.0
2021-06-09 12:40:00,402.1,402.28,401.55,401.97,21610.0,376.6732,376.8418,376.1579,376.5514,21610.0
2021-06-09 12:50:00,401.96,402.18,401.75,402.0,22785.0,376.542,376.7481,376.3453,376.5795,22785.0
2021-06-09 13:00:00,402.05,402.3,401.84,401.88,11431.0,376.6263,376.8605,376.4296,376.4671,11431.0
2021-06-09 13:10:00,401.97,402.1,401.65,401.91,12417.0,376.5514,376.6732,376.2516,376.4952,12417.0
2021-06-09 13:20:00,401.96,402.03,401.73,401.94,12210.0,376.542,376.6076,376.3266,376.5233,12210.0
2021-06-09 13:30:00,401.93,402.22,401.93,401.95,11963.0,376.5139,376.7856,376.5139,376.5326,11963.0
2021-06-09 13:40:00,402.05,402.43,402.0,402.3,14536.0,376.6263,376.9823,376.5795,376.8605,14536.0
2021-06-09 13:50:00,402.35,402.35,401.66,401.74,15488.0,376.9073,376.9073,376.261,376.3359,15488.0
2021-06-09 14:00:00,401.84,402.08,401.61,401.64,7962.0,376.4296,376.6544,376.2141,376.2422,7962.0
2021-06-09 14:10:00,401.62,401.88,401.55,401.71,9270.0,376.2235,376.4671,376.1579,376.3078,9270.0
2021-06-09 14:20:00,401.69,401.83,401.51,401.7,15097.0,376.2891,376.4202,376.1205,376.2984,15097.0
2021-06-09 14:30:00,401.77,401.95,401.48,401.71,16179.0,376.364,376.5326,376.0924,376.3078,16179.0
2021-06-09 14:40:00,401.7,401.83,401.25,401.52,19065.0,376.2984,376.4202,375.8769,376.1298,19065.0
2021-06-09 14:50:00,401.49,401.53,401.22,401.42,15438.0,376.1017,376.1392,375.8488,376.0362,15438.0
2021-06-09 15:00:00,401.51,401.6,401.0,401.0,18043.0,376.1205,376.2048,375.6427,375.6427,18043.0
2021-06-09 15:10:00,401.01,401.19,400.93,401.1,17730.0,375.6521,375.8207,375.5771,375.7364,17730.0
2021-06-09 15:20:00,401.1,401.18,400.72,400.73,18807.0,375.7364,375.8113,375.3804,375.3898,18807.0
2021-06-09 15:30:00,400.75,400.89,400.52,400.61,30258.0,375.4085,375.5397,375.1931,375.2774,30258.0
2021-06-09 15:40:00,400.7,401.0,400.62,400.78,44203.0,375.3617,375.6427,375.2867,375.4366,44203.0
2021-06-09 15:50:00,400.75,401.6,400.75,401.1,110055.0,375.4085,376.2048,375.4085,375.7364,110055.0
2021-06-10 09:30:00,401.91,402.85,400.84,401.97,83296.0,376.4952,377.3757,375.4928,376.5514,83296.0
2021-06-10 09:40:00,402.15,402.36,401.48,401.55,58433.0,376.72,376.9167,376.0924,376.1579,58433.0
2021-06-10 09:50:00,401.56,402.0,401.22,401.38,53538.0,376.1673,376.5795,375.8488,375.9987,53538.0
2021-06-10 10:00:00,401.46,401.66,400.77,400.93,51286.0,376.0736,376.261,375.4273,375.5771,51286.0
2021-06-10 10:10:00,401.0,401.65,400.45,401.22,38605.0,375.6427,376.2516,375.1275,375.8488,38605.0
2021-06-10 10:20:00,401.18,401.51,401.0,401.02,29260.0,375.8113,376.1205,375.6427,375.6614,29260.0
2021-06-10 10:30:00,401.15,401.67,400.25,400.27,45591.0,375.7832,376.2703,374.9401,374.9589,45591.0
2021-06-10 10:40:00,400.26,400.26,399.72,399.83,53722.0,374.9495,374.9495,374.4437,374.5467,53722.0
2021-06-10 10:50:00,399.8,400.1,399.11,399.78,55516.0,374.5186,374.7996,373.8722,374.4999,55516.0
2021-06-10 11:00:00,399.7,399.82,398.47,398.8,66594.0,374.4249,374.5373,373.2727,373.5818,66594.0
2021-06-10 11:10:00,398.82,399.15,398.57,399.0,50714.0,373.6006,373.9097,373.3664,373.7692,50714.0
2021-06-10 11:20:00,398.96,399.61,398.64,399.61,27191.0,373.7317,374.3406,373.4319,374.3406,27191.0
2021-06-10 11:30:00,399.52,399.69,399.02,399.2,29909.0,374.2563,374.4156,373.7879,373.9565,29909.0
2021-06-10 11:40:00,399.09,399.68,398.73,399.04,84943.0,373.8535,374.4062,373.5163,373.8067,84943.0
2021-06-10 11:50:00,398.96,399.1,398.54,398.87,57332.0,373.7317,373.8629,373.3383,373.6474,57332.0
2021-06-10 12:00:00,398.9,399.26,398.62,398.71,25242.0,373.6755,374.0127,373.4132,373.4975,25242.0
2021-06-10 12:10:00,398.74,399.31,398.68,399.15,24364.0,373.5256,374.0596,373.4694,373.9097,24364.0
2021-06-10 12:20:00,399.21,399.77,399.14,399.69,21523.0,373.9659,374.4905,373.9003,374.4156,21523.0
2021-06-10 12:30:00,399.77,399.98,399.65,399.83,18851.0,374.4905,374.6872,374.3781,374.5467,18851.0
2021-06-10 12:40:00,399.89,400.29,399.74,400.18,51703.0,374.6029,374.9776,374.4624,374.8746,51703.0
2021-06-10 12:50:00,400.18,400.51,399.7,400.51,78939.0,374.8746,375.1837,374.4249,375.1837,78939.0
2021-06-10 13:00:00,400.68,401.27,400.45,401.27,56100.0,375.3429,375.8956,375.1275,375.8956,56100.0
2021-06-10 13:10:00,401.28,401.48,400.89,401.02,54744.0,375.905,376.0924,375.5397,375.6614,54744.0
2021-06-10 13:20:00,400.93,401.02,400.42,400.77,73757.0,375.5771,375.6614,375.0994,375.4273,73757.0
2021-06-10 13:30:00,400.82,401.22,400.81,401.0,26326.0,375.4741,375.8488,375.4647,375.6427,26326.0
2021-06-10 13:40:00,401.0,401.25,400.66,401.25,24351.0,375.6427,375.8769,375.3242,375.8769,24351.0
2021-06-10 13:50:00,401.13,401.37,401.03,401.15,31068.0,375.7645,375.9893,375.6708,375.7832,31068.0
2021-06-10 14:00:00,401.15,401.4,400.95,401.05,103427.0,375.7832,376.0174,375.5959,375.6896,103427.0
2021-06-10 14:10:00,401.1,401.1,400.64,401.06,36674.0,375.7364,375.7364,375.3055,375.6989,36674.0
2021-06-10 14:20:00,400.98,401.24,400.8,401.19,48821.0,375.624,375.8675,375.4554,375.8207,48821.0
2021-06-10 14:30:00,401.15,401.55,400.89,401.04,87550.0,375.7832,376.1579,375.5397,375.6802,87550.0
2021-06-10 14:40:00,401.04,401.66,401.03,401.25,46910.0,375.6802,376.261,375.6708,375.8769,46910.0
2021-06-10 14:50:00,401.2,401.72,401.09,401.51,27053.0,375.8301,376.3172,375.727,376.1205,27053.0
2021-06-10 15:00:00,401.43,401.94,401.07,401.87,49907.0,376.0455,376.5233,375.7083,376.4577,49907.0
2021-06-10 15:10:00,401.79,402.0,401.25,401.4,39475.0,376.3828,376.5795,375.8769,376.0174,39475.0
2021-06-10 15:20:00,401.38,401.54,400.98,401.05,47084.0,375.9987,376.1486,375.624,375.6896,47084.0
2021-06-10 15:30:00,401.04,401.92,401.02,401.78,46199.0,375.6802,376.5045,375.6614,376.3734,46199.0
2021-06-10 15:40:00,401.72,401.73,400.96,401.15,82396.0,376.3172,376.3266,375.6052,375.7832,82396.0
2021-06-10 15:50:00,401.24,402.34,401.2,401.66,275598.0,375.8675,376.898,375.8301,376.261,275598.0
2021-06-11 09:30:00,403.35,403.36,400.12,400.59,102533.0,377.8441,377.8535,374.8184,375.2586,102533.0
2021-06-11 09:40:00,400.66,400.68,399.55,399.84,66999.0,375.3242,375.3429,374.2844,374.5561,66999.0
2021-06-11 09:50:00,399.9,400.23,399.7,400.05,52370.0,374.6123,374.9214,374.4249,374.7528,52370.0
2021-06-11 10:00:00,400.08,400.5,399.43,400.22,37195.0,374.7809,375.1743,374.172,374.912,37195.0
2021-06-11 10:10:00,400.22,400.38,399.06,399.06,25768.0,374.912,375.0619,373.8254,373.8254,25768.0
2021-06-11 10:20:00,399.0,399.77,398.81,399.77,29843.0,373.7692,374.4905,373.5912,374.4905,29843.0
2021-06-11 10:30:00,399.84,399.84,398.97,398.98,25638.0,374.5561,374.5561,373.7411,373.7504,25638.0
2021-06-11 10:40:00,399.07,399.62,398.77,398.88,24050.0,373.8348,374.35,373.5537,373.6568,24050.0
2021-06-11 10:50:00,398.87,399.14,398.76,398.87,26653.0,373.6474,373.9003,373.5444,373.6474,26653.0
2021-06-11 11:00:00,398.81,398.87,397.91,398.0,64125.0,373.5912,373.6474,372.7481,372.8324,64125.0
2021-06-11 11:10:00,398.0,398.15,397.86,397.94,45852.0,372.8324,372.9729,372.7013,372.7762,45852.0
2021-06-11 11:20:00,397.9,398.29,397.85,397.99,54746.0,372.7387,373.1041,372.6919,372.8231,54746.0
2021-06-11 11:30:00,397.92,398.0,396.95,397.1,65462.0,372.7575,372.8324,371.8488,371.9893,65462.0
2021-06-11 11:40:00,397.09,397.3,396.23,397.02,60923.0,371.98,372.1767,371.1743,371.9144,60923.0
2021-06-11 11:50:00,396.96,397.13,396.23,396.46,22326.0,371.8582,372.0174,371.1743,371.3898,22326.0
2021-06-11 12:00:00,396.43,396.43,395.52,395.67,24638.0,371.3617,371.3617,370.5092,370.6498,24638.0
2021-06-11 12:10:00,395.67,396.56,395.66,396.09,36877.0,370.6498,371.4835,370.6404,371.0432,36877.0
2021-06-11 12:20:00,396.1,396.65,396.08,396.52,21622.0,371.0526,371.5678,371.0338,371.446,21622.0
2021-06-11 12:30:00,396.52,396.52,395.6,395.6,19591.0,371.446,371.446,370.5842,370.5842,19591.0
2021-06-11 12:40:00,395.77,396.4,395.4,396.04,50550.0,370.7434,371.3336,370.3968,370.9964,50550.0
2021-06-11 12:50:00,396.05,396.43,395.6,395.6,27559.0,371.0057,371.3617,370.5842,370.5842,27559.0
2021-06-11 13:00:00,395.47,395.63,394.78,395.01,27119.0,370.4624,370.6123,369.816,370.0315,27119.0
2021-06-11 13:10:00,395.04,395.36,394.87,395.24,31032.0,370.0596,370.3594,369.9003,370.2469,31032.0
2021-06-11 13:20:00,395.21,395.57,395.12,395.19,19620.0,370.2188,370.5561,370.1345,370.2001,19620.0
2021-06-11 13:30:00,395.22,395.49,394.94,395.14,34921.0,370.2282,370.4811,369.9659,370.1533,34921.0
2021-06-11 13:40:00,395.21,395.98,395.15,395.45,41832.0,370.2188,370.9402,370.1626,370.4437,41832.0
2021-06-11 13:50:00,395.52,396.17,395.3,396.03,30461.0,370.5092,371.1181,370.3032,370.987,30461.0
2021-06-11 14:00:00,395.99,397.0,395.98,396.77,30272.0,370.9495,371.8957,370.9402,371.6802,30272.0
2021-06-11 14:10:00,396.71,397.03,396.54,396.68,22772.0,371.624,371.9238,371.4647,371.5959,22772.0
2021-06-11 14:20:00,396.72,397.37,396.61,397.26,22330.0,371.6334,372.2423,371.5303,372.1392,22330.0
2021-06-11 14:30:00,397.23,397.6,397.07,397.15,23833.0,372.1111,372.4577,371.9612,372.0362,23833.0
2021-06-11 14:40:00,397.13,397.37,396.83,397.37,24047.0,372.0174,372.2423,371.7364,372.2423,24047.0
2021-06-11 14:50:00,397.33,397.47,396.77,396.94,28791.0,372.2048,372.3359,371.6802,371.8394,28791.0
2021-06-11 15:00:00,396.94,396.96,396.57,396.74,17223.0,371.8394,371.8582,371.4928,371.6521,17223.0
2021-06-11 15:10:00,396.74,397.09,396.69,397.08,25346.0,371.6521,371.98,371.6053,371.9706,25346.0
2021-06-11 15:20:00,397.03,397.03,396.54,396.63,20442.0,371.9238,371.9238,371.4647,371.5491,20442.0
2021-06-11 15:30:00,396.64,396.87,396.34,396.73,38829.0,371.5584,371.7739,371.2774,371.6427,38829.0
2021-06-11 15:40:00,396.72,397.6,396.68,396.99,51998.0,371.6334,372.4577,371.5959,371.8863,51998.0
2021-06-11 15:50:00,396.75,398.0,396.75,397.89,260139.0,371.6615,372.8324,371.6615,372.7294,260139.0
2021-06-14 09:30:00,397.3,397.85,396.44,397.15,66518.0,372.1767,372.6919,371.3711,372.0362,66518.0
2021-06-14 09:40:00,397.22,397.4,395.67,395.82,40240.0,372.1017,372.2704,370.6498,370.7903,40240.0
2021-06-14 09:50:00,395.83,397.1,395.83,397.0,19514.0,370.7996,371.9893,370.7996,371.8957,19514.0
2021-06-14 10:00:00,396.92,397.0,396.19,396.27,19830.0,371.8207,371.8957,371.1369,371.2118,19830.0
2021-06-14 10:10:00,396.13,396.16,395.13,395.66,35950.0,371.0807,371.1088,370.1439,370.6404,35950.0
2021-06-14 10:20:00,395.68,396.18,395.47,395.87,27643.0,370.6591,371.1275,370.4624,370.8371,27643.0
2021-06-14 10:30:00,395.71,395.87,395.47,395.58,13462.0,370.6872,370.8371,370.4624,370.5654,13462.0
2021-06-14 10:40:00,395.57,395.73,395.29,395.72,20560.0,370.5561,370.706,370.2938,370.6966,20560.0
2021-06-14 10:50:00,395.72,395.84,395.32,395.34,24828.0,370.6966,370.809,370.3219,370.3406,24828.0
2021-06-14 11:00:00,395.41,396.68,395.36,396.57,16755.0,370.4062,371.5959,370.3594,371.4928,16755.0
2021-06-14 11:10:00,396.57,396.57,395.74,395.96,16916.0,371.4928,371.4928,370.7153,370.9214,16916.0
2021-06-14 11:20:00,396.0,396.08,395.67,395.79,18983.0,370.9589,371.0338,370.6498,370.7622,18983.0
2021-06-14 11:30:00,395.72,396.14,395.39,396.06,19462.0,370.6966,371.09,370.3875,371.0151,19462.0
2021-06-14 11:40:00,396.01,396.12,395.6,395.83,18877.0,370.9683,371.0713,370.5842,370.7996,18877.0
2021-06-14 11:50:00,395.76,395.9,395.61,395.68,8182.0,370.7341,370.8652,370.5936,370.6591,8182.0
2021-06-14 12:00:00,395.71,396.2,395.71,396.1,22667.0,370.6872,371.1462,370.6872,371.0526,22667.0
2021-06-14 12:10:00,396.13,396.27,395.91,396.27,10047.0,371.0807,371.2118,370.8746,371.2118,10047.0
2021-06-14 12:20:00,396.19,396.42,396.14,396.33,12327.0,371.1369,371.3523,371.09,371.268,12327.0
2021-06-14 12:30:00,396.32,396.43,395.95,396.0,17601.0,371.2587,371.3617,370.9121,370.9589,17601.0
2021-06-14 12:40:00,395.88,396.3,395.87,396.28,7560.0,370.8465,371.2399,370.8371,371.2212,7560.0
2021-06-14 12:50:00,396.32,396.32,396.0,396.05,15262.0,371.2587,371.2587,370.9589,371.0057,15262.0
2021-06-14 13:00:00,396.09,396.23,395.9,396.23,9567.0,371.0432,371.1743,370.8652,371.1743,9567.0
2021-06-14 13:10:00,396.14,396.49,396.04,396.49,11076.0,371.09,371.4179,370.9964,371.4179,11076.0
2021-06-14 13:20:00,396.5,397.05,396.43,397.04,13442.0,371.4273,371.9425,371.3617,371.9331,13442.0
2021-06-14 13:30:00,397.0,397.43,396.97,397.27,17143.0,371.8957,372.2985,371.8676,372.1486,17143.0
2021-06-14 13:40:00,397.25,397.67,397.21,397.65,12474.0,372.1298,372.5233,372.0924,372.5046,12474.0
2021-06-14 13:50:00,397.51,397.54,397.19,397.4,27894.0,372.3734,372.4015,372.0736,372.2704,27894.0
2021-06-14 14:00:00,397.37,397.73,397.23,397.73,18605.0,372.2423,372.5795,372.1111,372.5795,18605.0
2021-06-14 14:10:00,397.72,397.91,397.64,397.89,19221.0,372.5701,372.7481,372.4952,372.7294,19221.0
2021-06-14 14:20:00,397.86,398.25,397.75,398.17,25534.0,372.7013,373.0666,372.5982,372.9917,25534.0
2021-06-14 14:30:00,398.17,398.23,398.04,398.09,16292.0,372.9917,373.0479,372.8699,372.9167,16292.0
2021-06-14 14:40:00,398.12,398.61,398.1,398.49,13162.0,372.9448,373.4038,372.9261,373.2914,13162.0
2021-06-14 14:50:00,398.43,398.63,398.24,398.27,13300.0,373.2352,373.4226,373.0572,373.0853,13300.0
2021-06-14 15:00:00,398.29,398.88,398.22,398.88,23962.0,373.1041,373.6568,373.0385,373.6568,23962.0
2021-06-14 15:10:00,398.82,399.09,398.57,398.57,22473.0,373.6006,373.8535,373.3664,373.3664,22473.0
2021-06-14 15:20:00,398.65,399.05,398.49,398.86,22889.0,373.4413,373.816,373.2914,373.638,22889.0
2021-06-14 15:30:00,398.87,399.46,398.73,399.09,30843.0,373.6474,374.2001,373.5163,373.8535,30843.0
2021-06-14 15:40:00,399.11,399.14,398.79,398.82,36949.0,373.8722,373.9003,373.5725,373.6006,36949.0
2021-06-14 15:50:00,398.96,399.47,398.73,399.25,175538.0,373.7317,374.2095,373.5163,374.0034,175538.0
2021-06-15 09:30:00,399.96,400.14,398.06,398.44,66257.0,374.6685,374.8371,372.8886,373.2446,66257.0
2021-06-15 09:40:00,398.18,398.3,397.24,397.42,33423.0,373.001,373.1134,372.1205,372.2891,33423.0
2021-06-15 09:50:00,397.25,397.82,396.99,397.61,28007.0,372.1298,372.6638,371.8863,372.4671,28007.0
2021-06-15 10:00:00,397.78,397.78,396.47,397.4,42457.0,372.6263,372.6263,371.3992,372.2704,42457.0
2021-06-15 10:10:00,397.32,397.52,396.68,396.98,20007.0,372.1954,372.3828,371.5959,371.8769,20007.0
2021-06-15 10:20:00,396.99,397.78,396.89,397.62,40291.0,371.8863,372.6263,371.7926,372.4764,40291.0
2021-06-15 10:30:00,397.84,398.02,397.4,397.51,41736.0,372.6825,372.8512,372.2704,372.3734,41736.0
2021-06-15 10:40:00,397.56,397.76,396.98,397.16,25412.0,372.4202,372.6076,371.8769,372.0455,25412.0
2021-06-15 10:50:00,397.21,397.34,397.04,397.08,36206.0,372.0924,372.2142,371.9331,371.9706,36206.0
2021-06-15 11:00:00,397.08,397.24,396.91,397.01,20159.0,371.9706,372.1205,371.8113,371.905,20159.0
2021-06-15 11:10:00,397.02,397.4,397.01,397.08,27880.0,371.9144,372.2704,371.905,371.9706,27880.0
2021-06-15 11:20:00,397.06,397.41,396.81,397.15,47103.0,371.9519,372.2797,371.7177,372.0362,47103.0
2021-06-15 11:30:00,397.11,397.65,396.75,397.5,263653.0,371.9987,372.5046,371.6615,372.364,263653.0
2021-06-15 11:40:00,397.58,397.69,397.26,397.29,18944.0,372.439,372.542,372.1392,372.1673,18944.0
2021-06-15 11:50:00,397.44,397.71,397.16,397.62,18405.0,372.3078,372.5608,372.0455,372.4764,18405.0
2021-06-15 12:00:00,397.63,397.77,397.48,397.56,21978.0,372.4858,372.617,372.3453,372.4202,21978.0
2021-06-15 12:10:00,397.62,397.76,397.25,397.56,48092.0,372.4764,372.6076,372.1298,372.4202,48092.0
2021-06-15 12:20:00,397.53,397.73,397.27,397.58,28915.0,372.3921,372.5795,372.1486,372.439,28915.0
2021-06-15 12:30:00,397.58,397.88,397.54,397.63,62573.0,372.439,372.72,372.4015,372.4858,62573.0
2021-06-15 12:40:00,397.59,398.42,397.35,398.31,61896.0,372.4483,373.2259,372.2235,373.1228,61896.0
2021-06-15 12:50:00,398.4,399.02,398.38,398.68,20650.0,373.2071,373.7879,373.1884,373.4694,20650.0
2021-06-15 13:00:00,398.62,399.08,398.48,399.0,20652.0,373.4132,373.8441,373.2821,373.7692,20652.0
2021-06-15 13:10:00,399.07,399.07,398.53,398.6,25542.0,373.8348,373.8348,373.3289,373.3945,25542.0
2021-06-15 13:20:00,398.65,398.96,398.6,398.85,21659.0,373.4413,373.7317,373.3945,373.6287,21659.0
2021-06-15 13:30:00,398.83,398.93,398.71,398.84,24857.0,373.6099,373.7036,373.4975,373.6193,24857.0
2021-06-15 13:40:00,398.81,399.45,398.6,399.38,56556.0,373.5912,374.1907,373.3945,374.1252,56556.0
2021-06-15 13:50:00,399.55,400.24,399.53,400.11,34558.0,374.2844,374.9308,374.2657,374.809,34558.0
2021-06-15 14:00:00,400.17,401.13,400.17,401.1,33124.0,374.8652,375.7645,374.8652,375.7364,33124.0
2021-06-15 14:10:00,401.15,401.5,400.61,400.62,37704.0,375.7832,376.1111,375.2774,375.2867,37704.0
2021-06-15 14:20:00,400.62,400.93,400.5,400.84,26174.0,375.2867,375.5771,375.1743,375.4928,26174.0
2021-06-15 14:30:00,400.84,400.91,400.5,400.54,17492.0,375.4928,375.5584,375.1743,375.2118,17492.0
2021-06-15 14:40:00,400.54,400.99,400.25,400.94,15713.0,375.2118,375.6333,374.9401,375.5865,15713.0
2021-06-15 14:50:00,401.0,401.04,400.06,400.16,60491.0,375.6427,375.6802,374.7622,374.8558,60491.0
2021-06-15 15:00:00,400.1,400.22,399.23,399.55,123263.0,374.7996,374.912,373.9846,374.2844,123263.0
2021-06-15 15:10:00,399.55,400.2,399.49,400.16,50753.0,374.2844,374.8933,374.2282,374.8558,50753.0
2021-06-15 15:20:00,400.03,400.3,399.77,400.01,22696.0,374.7341,374.987,374.4905,374.7153,22696.0
2021-06-15 15:30:00,399.96,400.5,399.79,400.42,33440.0,374.6685,375.1743,374.5092,375.0994,33440.0
2021-06-15 15:40:00,400.48,400.73,400.31,400.62,37320.0,375.1556,375.3898,374.9963,375.2867,37320.0
2021-06-15 15:50:00,400.66,400.66,400.02,400.55,197677.0,375.3242,375.3242,374.7247,375.2212,197677.0
2021-06-16 09:30:00,401.1,402.02,400.26,401.35,119694.0,375.7364,376.5982,374.9495,375.9706,119694.0
2021-06-16 09:40:00,401.49,402.82,401.21,402.51,52210.0,376.1017,377.3476,375.8394,377.0572,52210.0
2021-06-16 09:50:00,402.58,403.15,401.56,401.59,139804.0,377.1228,377.6568,376.1673,376.1954,139804.0
2021-06-16 10:00:00,401.66,402.61,401.43,402.3,51377.0,376.261,377.1509,376.0455,376.8605,51377.0
2021-06-16 10:10:00,402.24,402.24,401.0,401.42,54702.0,376.8043,376.8043,375.6427,376.0362,54702.0
2021-06-16 10:20:00,401.5,401.91,401.13,401.63,34089.0,376.1111,376.4952,375.7645,376.2329,34089.0
2021-06-16 10:30:00,401.69,401.91,401.18,401.34,79357.0,376.2891,376.4952,375.8113,375.9612,79357.0
2021-06-16 10:40:00,401.34,401.54,400.43,401.26,27541.0,375.9612,376.1486,375.1088,375.8863,27541.0
2021-06-16 10:50:00,401.29,401.63,400.95,401.36,24295.0,375.9144,376.2329,375.5959,375.9799,24295.0
2021-06-16 11:00:00,401.44,402.3,401.34,402.19,24762.0,376.0549,376.8605,375.9612,376.7575,24762.0
2021-06-16 11:10:00,402.18,402.97,402.18,402.57,46393.0,376.7481,377.4881,376.7481,377.1134,46393.0
2021-06-16 11:20:00,402.58,402.9,402.25,402.45,29711.0,377.1228,377.4226,376.8137,377.001,29711.0
2021-06-16 11:30:00,402.36,402.56,401.88,401.93,18695.0,376.9167,377.1041,376.4671,376.5139,18695.0
2021-06-16 11:40:00,401.85,402.2,401.77,402.1,20100.0,376.439,376.7668,376.364,376.6732,20100.0
2021-06-16 11:50:00,402.1,402.34,401.94,402.23,15496.0,376.6732,376.898,376.5233,376.7949,15496.0
2021-06-16 12:00:00,402.29,402.79,402.25,402.54,28764.0,376.8511,377.3195,376.8137,377.0853,28764.0
2021-06-16 12:10:00,402.7,402.85,402.19,402.37,79336.0,377.2352,377.3757,376.7575,376.9261,79336.0
2021-06-16 12:20:00,402.32,402.62,402.21,402.38,22596.0,376.8792,377.1603,376.7762,376.9354,22596.0
2021-06-16 12:30:00,402.31,402.31,401.34,401.35,16050.0,376.8699,376.8699,375.9612,375.9706,16050.0
2021-06-16 12:40:00,401.34,402.06,401.34,401.92,22049.0,375.9612,376.6357,375.9612,376.5045,22049.0
2021-06-16 12:50:00,402.01,402.21,401.66,401.72,35072.0,376.5888,376.7762,376.261,376.3172,35072.0
2021-06-16 13:00:00,401.65,401.94,401.4,401.76,21589.0,376.2516,376.5233,376.0174,376.3547,21589.0
2021-06-16 13:10:00,401.74,401.9,401.12,401.24,25397.0,376.3359,376.4858,375.7551,375.8675,25397.0
2021-06-16 13:20:00,401.16,401.18,400.48,400.61,26194.0,375.7926,375.8113,375.1556,375.2774,26194.0
2021-06-16 13:30:00,400.6,400.8,400.32,400.58,17110.0,375.268,375.4554,375.0057,375.2493,17110.0
2021-06-16 13:40:00,400.53,400.58,399.74,399.77,24092.0,375.2024,375.2493,374.4624,374.4905,24092.0
2021-06-16 13:50:00,399.79,400.31,399.53,399.94,21132.0,374.5092,374.9963,374.2657,374.6497,21132.0
2021-06-16 14:00:00,399.85,399.94,396.93,398.19,58895.0,374.5654,374.6497,371.8301,373.0104,58895.0
2021-06-16 14:10:00,398.37,398.6,397.45,397.93,43868.0,373.179,373.3945,372.3172,372.7668,43868.0
2021-06-16 14:20:00,397.94,398.14,396.97,397.24,67094.0,372.7762,372.9636,371.8676,372.1205,67094.0
2021-06-16 14:30:00,397.03,397.87,396.8,397.6,57433.0,371.9238,372.7106,371.7083,372.4577,57433.0
2021-06-16 14:40:00,397.6,397.63,396.78,397.16,27707.0,372.4577,372.4858,371.6896,372.0455,27707.0
2021-06-16 14:50:00,397.06,398.12,397.06,398.04,29974.0,371.9519,372.9448,371.9519,372.8699,29974.0
2021-06-16 15:00:00,397.92,398.51,397.79,397.88,38410.0,372.7575,373.3102,372.6357,372.72,38410.0
2021-06-16 15:10:00,397.76,398.06,397.16,397.42,25987.0,372.6076,372.8886,372.0455,372.2891,25987.0
2021-06-16 15:20:00,397.48,397.59,397.12,397.19,34634.0,372.3453,372.4483,372.0081,372.0736,34634.0
2021-06-16 15:30:00,397.22,397.41,396.67,397.27,78489.0,372.1017,372.2797,371.5865,372.1486,78489.0
2021-06-16 15:40:00,397.27,397.58,396.83,397.45,81927.0,372.1486,372.439,371.7364,372.3172,81927.0
2021-06-16 15:50:00,397.53,397.63,396.84,397.25,144469.0,372.3921,372.4858,371.7458,372.1298,144469.0
2021-06-17 09:30:00,396.0,398.07,395.3,395.55,106815.0,370.9589,372.898,370.3032,370.5373,106815.0
2021-06-17 09:40:00,395.65,395.95,395.1,395.27,38027.0,370.631,370.9121,370.1158,370.2751,38027.0
2021-06-17 09:50:00,395.18,395.53,394.77,395.07,56748.0,370.1907,370.5186,369.8067,370.0877,56748.0
2021-06-17 10:00:00,395.23,397.2,394.61,395.33,178585.0,370.2376,372.083,369.6568,370.3313,178585.0
2021-06-17 10:10:00,395.13,396.5,394.97,395.91,64722.0,370.1439,371.4273,369.994,370.8746,64722.0
2021-06-17 10:20:00,395.88,396.38,395.73,395.77,70146.0,370.8465,371.3149,370.706,370.7434,70146.0
2021-06-17 10:30:00,395.73,397.58,395.73,397.25,45860.0,370.706,372.439,370.706,372.1298,45860.0
2021-06-17 10:40:00,397.28,397.6,396.9,397.37,55773.0,372.1579,372.4577,371.802,372.2423,55773.0
2021-06-17 10:50:00,397.34,397.54,396.08,396.15,40540.0,372.2142,372.4015,371.0338,371.0994,40540.0
2021-06-17 11:00:00,396.15,396.49,395.63,395.97,48136.0,371.0994,371.4179,370.6123,370.9308,48136.0
2021-06-17 11:10:00,395.96,396.03,394.95,395.13,93962.0,370.9214,370.987,369.9753,370.1439,93962.0
2021-06-17 11:20:00,395.14,395.94,395.05,395.92,45781.0,370.1533,370.9027,370.069,370.8839,45781.0
2021-06-17 11:30:00,395.88,396.74,395.88,396.09,34288.0,370.8465,371.6521,370.8465,371.0432,34288.0
2021-06-17 11:40:00,396.17,396.8,395.89,396.8,22996.0,371.1181,371.7083,370.8558,371.7083,22996.0
2021-06-17 11:50:00,396.81,397.0,396.02,396.15,32628.0,371.7177,371.8957,370.9776,371.0994,32628.0
2021-06-17 12:00:00,396.23,396.25,395.49,395.55,24432.0,371.1743,371.1931,370.4811,370.5373,24432.0
2021-06-17 12:10:00,395.55,395.91,395.44,395.75,29079.0,370.5373,370.8746,370.4343,370.7247,29079.0
2021-06-17 12:20:00,395.68,395.85,395.1,395.79,43922.0,370.6591,370.8184,370.1158,370.7622,43922.0
2021-06-17 12:30:00,395.75,396.51,395.6,396.02,44114.0,370.7247,371.4366,370.5842,370.9776,44114.0
2021-06-17 12:40:00,396.03,396.16,395.54,395.62,33905.0,370.987,371.1088,370.528,370.6029,33905.0
2021-06-17 12:50:00,395.55,396.64,395.36,396.31,36935.0,370.5373,371.5584,370.3594,371.2493,36935.0
2021-06-17 13:00:00,396.35,396.91,396.35,396.9,28479.0,371.2868,371.8113,371.2868,371.802,28479.0
2021-06-17 13:10:00,396.92,396.97,396.53,396.57,24265.0,371.8207,371.8676,371.4554,371.4928,24265.0
2021-06-17 13:20:00,396.67,396.81,396.56,396.8,12009.0,371.5865,371.7177,371.4835,371.7083,12009.0
2021-06-17 13:30:00,396.82,397.05,396.36,397.01,52308.0,371.727,371.9425,371.2961,371.905,52308.0
2021-06-17 13:40:00,397.02,397.2,396.88,397.02,38865.0,371.9144,372.083,371.7832,371.9144,38865.0
2021-06-17 13:50:00,397.06,397.07,396.61,397.01,33492.0,371.9519,371.9612,371.5303,371.905,33492.0
2021-06-17 14:00:00,396.98,397.4,396.88,396.94,31659.0,371.8769,372.2704,371.7832,371.8394,31659.0
2021-06-17 14:10:00,396.93,397.38,396.8,397.35,21219.0,371.8301,372.2516,371.7083,372.2235,21219.0
2021-06-17 14:20:00,397.32,397.32,396.88,397.01,23899.0,372.1954,372.1954,371.7832,371.905,23899.0
2021-06-17 14:30:00,396.85,397.09,396.77,396.98,13905.0,371.7551,371.98,371.6802,371.8769,13905.0
2021-06-17 14:40:00,397.03,397.04,396.61,396.83,22206.0,371.9238,371.9331,371.5303,371.7364,22206.0
2021-06-17 14:50:00,396.71,396.79,396.39,396.48,16343.0,371.624,371.6989,371.3242,371.4085,16343.0
2021-06-17 15:00:00,396.55,397.04,396.55,396.92,25448.0,371.4741,371.9331,371.4741,371.8207,25448.0
2021-06-17 15:10:00,396.86,397.34,396.83,397.18,23029.0,371.7645,372.2142,371.7364,372.0643,23029.0
2021-06-17 15:20:00,397.26,397.59,397.13,397.5,33746.0,372.1392,372.4483,372.0174,372.364,33746.0
2021-06-17 15:30:00,397.53,398.03,397.23,398.03,62787.0,372.3921,372.8605,372.1111,372.8605,62787.0
2021-06-17 15:40:00,397.99,398.04,397.28,397.74,51707.0,372.8231,372.8699,372.1579,372.5889,51707.0
2021-06-17 15:50:00,397.74,397.86,396.61,397.35,169153.0,372.5889,372.7013,371.5303,372.2235,169153.0
2021-06-18 09:30:00,387.28,390.93,387.25,389.55,999910.0,364.1413,367.5732,364.1131,366.2757,999910.0
2021-06-18 09:40:00,389.42,389.99,388.47,389.81,170678.0,366.1535,366.6894,365.2602,366.5202,170678.0
2021-06-18 09:50:00,389.54,389.75,388.78,389.16,113402.0,366.2663,366.4637,365.5517,365.909,113402.0
2021-06-18 10:00:00,389.01,389.43,388.39,389.04,59730.0,365.768,366.1629,365.185,365.7962,59730.0
2021-06-18 10:10:00,389.01,390.3,388.91,389.21,52851.0,365.768,366.9809,365.6739,365.956,52851.0
2021-06-18 10:20:00,389.3,389.47,388.7,389.22,32244.0,366.0406,366.2005,365.4765,365.9654,32244.0
2021-06-18 10:30:00,389.23,389.47,388.76,388.81,64600.0,365.9748,366.2005,365.5329,365.5799,64600.0
2021-06-18 10:40:00,388.79,388.86,387.74,387.8,35527.0,365.5611,365.6269,364.5738,364.6303,35527.0
2021-06-18 10:50:00,387.71,388.52,387.49,388.52,61712.0,364.5456,365.3072,364.3388,365.3072,61712.0
2021-06-18 11:00:00,388.49,389.44,388.44,389.43,92271.0,365.279,366.1723,365.232,366.1629,92271.0
2021-06-18 11:10:00,389.43,390.28,389.43,390.28,53838.0,366.1629,366.9621,366.1629,366.9621,53838.0
2021-06-18 11:20:00,390.2,390.93,390.05,390.93,48445.0,366.8869,367.5732,366.7458,367.5732,48445.0
2021-06-18 11:30:00,390.85,391.96,390.72,391.85,78107.0,367.498,368.5417,367.3758,368.4383,78107.0
2021-06-18 11:40:00,391.86,391.88,391.3,391.7,18747.0,368.4477,368.4665,367.9211,368.2972,18747.0
2021-06-18 11:50:00,391.74,391.82,391.21,391.31,16835.0,368.3348,368.4101,367.8365,367.9305,16835.0
2021-06-18 12:00:00,391.33,391.62,391.05,391.19,21876.0,367.9493,368.222,367.6861,367.8177,21876.0
2021-06-18 12:10:00,391.16,391.17,390.61,390.68,31203.0,367.7895,367.7989,367.2724,367.3382,31203.0
2021-06-18 12:20:00,390.68,390.87,390.53,390.81,31106.0,367.3382,367.5168,367.1971,367.4604,31106.0
2021-06-18 12:30:00,390.72,391.35,390.66,390.87,57100.0,367.3758,367.9681,367.3194,367.5168,57100.0
2021-06-18 12:40:00,390.91,391.28,390.67,390.97,26086.0,367.5544,367.9023,367.3288,367.6109,26086.0
2021-06-18 12:50:00,391.02,391.22,390.76,391.0,14657.0,367.6579,367.8459,367.4134,367.6391,14657.0
2021-06-18 13:00:00,391.05,391.4,390.96,391.27,18098.0,367.6861,368.0152,367.6015,367.8929,18098.0
2021-06-18 13:10:00,391.3,391.54,391.0,391.33,15599.0,367.9211,368.1468,367.6391,367.9493,15599.0
2021-06-18 13:20:00,391.32,391.37,390.84,391.02,18387.0,367.9399,367.987,367.4886,367.6579,18387.0
2021-06-18 13:30:00,391.02,391.44,391.02,391.24,17281.0,367.6579,368.0528,367.6579,367.8647,17281.0
2021-06-18 13:40:00,391.33,391.7,391.19,391.44,28539.0,367.9493,368.2972,367.8177,368.0528,28539.0
2021-06-18 13:50:00,391.45,391.8,391.22,391.57,14912.0,368.0622,368.3913,367.8459,368.175,14912.0
2021-06-18 14:00:00,391.52,392.06,391.41,391.96,22646.0,368.128,368.6357,368.0246,368.5417,22646.0
2021-06-18 14:10:00,391.92,392.14,391.64,392.06,24456.0,368.5041,368.7109,368.2408,368.6357,24456.0
2021-06-18 14:20:00,391.97,392.13,391.79,391.9,19324.0,368.5511,368.7015,368.3819,368.4853,19324.0
2021-06-18 14:30:00,391.94,392.06,391.75,392.03,20762.0,368.5229,368.6357,368.3443,368.6075,20762.0
2021-06-18 14:40:00,392.05,392.28,391.92,392.24,25665.0,368.6263,368.8426,368.5041,368.805,25665.0
2021-06-18 14:50:00,392.24,392.66,391.95,392.2,27792.0,368.805,369.1999,368.5323,368.7674,27792.0
2021-06-18 15:00:00,392.16,392.48,391.74,391.78,35857.0,368.7298,369.0306,368.3348,368.3725,35857.0
2021-06-18 15:10:00,391.78,392.07,391.75,392.01,20215.0,368.3725,368.6451,368.3443,368.5887,20215.0
2021-06-18 15:20:00,392.01,392.1,391.68,391.68,29411.0,368.5887,368.6733,368.2784,368.2784,29411.0
2021-06-18 15:30:00,391.62,391.91,391.21,391.49,49073.0,368.222,368.4947,367.8365,368.0998,49073.0
2021-06-18 15:40:00,391.46,391.63,390.96,391.15,59487.0,368.0716,368.2314,367.6015,367.7801,59487.0
2021-06-18 15:50:00,391.07,391.25,388.98,389.46,221640.0,367.7049,367.8741,365.7397,366.1911,221640.0
2021-06-21 09:30:00,389.37,391.9,389.22,391.24,145562.0,366.1064,368.4853,365.9654,367.8647,145562.0
2021-06-21 09:40:00,391.13,391.79,390.05,391.24,82762.0,367.7613,368.3819,366.7458,367.8647,82762.0
2021-06-21 09:50:00,391.15,391.64,390.81,391.4,36224.0,367.7801,368.2408,367.4604,368.0152,36224.0
2021-06-21 10:00:00,391.39,395.29,391.39,394.5,65956.0,368.0058,371.6727,368.0058,370.9299,65956.0
2021-06-21 10:10:00,394.51,395.4,394.03,395.37,46063.0,370.9394,371.7762,370.488,371.748,46063.0
2021-06-21 10:20:00,395.3,396.07,394.91,395.77,27838.0,371.6822,372.4061,371.3155,372.1241,27838.0
2021-06-21 10:30:00,395.63,396.28,395.19,396.12,76387.0,371.9924,372.6036,371.5787,372.4532,76387.0
2021-06-21 10:40:00,396.06,396.87,396.03,396.61,29429.0,372.3967,373.1583,372.3685,372.9139,29429.0
2021-06-21 10:50:00,396.53,396.64,395.88,395.92,43829.0,372.8387,372.9421,372.2275,372.2651,43829.0
2021-06-21 11:00:00,396.0,396.58,395.71,396.38,31965.0,372.3403,372.8857,372.0677,372.6976,31965.0
2021-06-21 11:10:00,396.49,397.03,396.48,396.94,33174.0,372.8011,373.3088,372.7916,373.2242,33174.0
2021-06-21 11:20:00,396.84,397.58,396.58,397.4,27232.0,373.1301,373.8259,372.8857,373.6567,27232.0
2021-06-21 11:30:00,397.45,397.83,397.33,397.76,34072.0,373.7037,374.061,373.5909,373.9952,34072.0
2021-06-21 11:40:00,397.77,398.07,397.42,398.0,20095.0,374.0046,374.2867,373.6755,374.2208,20095.0
2021-06-21 11:50:00,397.99,398.21,397.49,398.06,52037.0,374.2114,374.4183,373.7413,374.2772,52037.0
2021-06-21 12:00:00,398.0,398.17,397.68,397.69,21728.0,374.2208,374.3807,373.92,373.9294,21728.0
2021-06-21 12:10:00,397.69,398.03,397.36,397.58,53284.0,373.9294,374.249,373.6191,373.8259,53284.0
2021-06-21 12:20:00,397.57,397.85,397.33,397.69,15350.0,373.8165,374.0798,373.5909,373.9294,15350.0
2021-06-21 12:30:00,397.77,398.1,397.47,397.72,28187.0,374.0046,374.3149,373.7225,373.9576,28187.0
2021-06-21 12:40:00,397.72,397.77,397.25,397.27,55391.0,373.9576,374.0046,373.5156,373.5344,55391.0
2021-06-21 12:50:00,397.2,397.56,397.13,397.35,23661.0,373.4686,373.8071,373.4028,373.6097,23661.0
2021-06-21 13:00:00,397.35,397.59,397.09,397.15,19170.0,373.6097,373.8353,373.3652,373.4216,19170.0
2021-06-21 13:10:00,397.23,397.48,397.13,397.44,18812.0,373.4968,373.7319,373.4028,373.6943,18812.0
2021-06-21 13:20:00,397.44,397.7,397.21,397.44,24178.0,373.6943,373.9388,373.478,373.6943,24178.0
2021-06-21 13:30:00,397.46,397.68,397.32,397.51,17434.0,373.7131,373.92,373.5815,373.7601,17434.0
2021-06-21 13:40:00,397.43,398.41,397.32,398.36,25627.0,373.6849,374.6063,373.5815,374.5593,25627.0
2021-06-21 13:50:00,398.27,398.5,397.9,398.02,19004.0,374.4747,374.691,374.1268,374.2396,19004.0
2021-06-21 14:00:00,398.03,398.04,397.48,397.79,17640.0,374.249,374.2584,373.7319,374.0234,17640.0
2021-06-21 14:10:00,397.79,397.92,397.56,397.78,26686.0,374.0234,374.1456,373.8071,374.014,26686.0
2021-06-21 14:20:00,397.7,397.74,397.52,397.57,17842.0,373.9388,373.9764,373.7695,373.8165,17842.0
2021-06-21 14:30:00,397.63,397.95,397.41,397.84,24113.0,373.8729,374.1738,373.6661,374.0704,24113.0
2021-06-21 14:40:00,397.91,398.07,397.56,397.81,44819.0,374.1362,374.2867,373.8071,374.0422,44819.0
2021-06-21 14:50:00,397.8,398.09,397.62,397.99,24197.0,374.0328,374.3055,373.8635,374.2114,24197.0
2021-06-21 15:00:00,398.03,398.25,397.8,398.17,29613.0,374.249,374.4559,374.0328,374.3807,29613.0
2021-06-21 15:10:00,398.16,398.7,398.05,398.58,25556.0,374.3713,374.879,374.2678,374.7662,25556.0
2021-06-21 15:20:00,398.6,399.2,398.6,399.08,39372.0,374.785,375.3491,374.785,375.2363,39372.0
2021-06-21 15:30:00,399.0,399.12,398.45,398.67,41696.0,375.1611,375.2739,374.6439,374.8508,41696.0
2021-06-21 15:40:00,398.67,398.8,397.77,397.77,51508.0,374.8508,374.973,374.0046,374.0046,51508.0
2021-06-21 15:50:00,397.77,399.15,397.76,398.07,239850.0,374.0046,375.3021,373.9952,374.2867,239850.0
2021-06-22 09:30:00,400.61,400.65,399.18,400.42,182403.0,376.6749,376.7125,375.3303,376.4962,182403.0
2021-06-22 09:40:00,400.33,400.48,399.0,399.26,118000.0,376.4116,376.5527,375.1611,375.4056,118000.0
2021-06-22 09:50:00,399.42,400.03,398.75,398.79,81167.0,375.556,376.1295,374.926,374.9636,81167.0
2021-06-22 10:00:00,398.82,399.82,398.3,399.55,58877.0,374.9918,375.9321,374.5029,375.6782,58877.0
2021-06-22 10:10:00,399.5,399.5,398.62,398.83,38010.0,375.6312,375.6312,374.8038,375.0012,38010.0
2021-06-22 10:20:00,398.77,399.55,398.55,398.57,51405.0,374.9448,375.6782,374.738,374.7568,51405.0
2021-06-22 10:30:00,398.66,399.09,398.41,398.69,56159.0,374.8414,375.2457,374.6063,374.8696,56159.0
2021-06-22 10:40:00,398.69,398.92,398.34,398.71,85129.0,374.8696,375.0859,374.5405,374.8884,85129.0
2021-06-22 10:50:00,398.8,398.93,398.35,398.59,64676.0,374.973,375.0953,374.5499,374.7756,64676.0
2021-06-22 11:00:00,398.59,399.59,398.47,399.15,26283.0,374.7756,375.7158,374.6628,375.3021,26283.0
2021-06-22 11:10:00,399.12,400.45,399.12,399.8,36918.0,375.2739,376.5245,375.2739,375.9133,36918.0
2021-06-22 11:20:00,399.8,400.06,399.07,399.41,116458.0,375.9133,376.1578,375.2269,375.5466,116458.0
2021-06-22 11:30:00,399.49,399.57,398.79,398.91,24508.0,375.6218,375.697,374.9636,375.0765,24508.0
2021-06-22 11:40:00,399.02,399.14,398.62,398.85,18243.0,375.1799,375.2927,374.8038,375.02,18243.0
2021-06-22 11:50:00,398.86,398.92,398.43,398.67,24517.0,375.0295,375.0859,374.6251,374.8508,24517.0
2021-06-22 12:00:00,398.66,399.2,398.61,398.91,18725.0,374.8414,375.3491,374.7944,375.0765,18725.0
2021-06-22 12:10:00,399.01,399.37,398.69,398.86,11537.0,375.1705,375.509,374.8696,375.0295,11537.0
2021-06-22 12:20:00,398.82,399.19,398.63,399.01,20025.0,374.9918,375.3397,374.8132,375.1705,20025.0
2021-06-22 12:30:00,399.05,399.11,398.73,399.04,15751.0,375.2081,375.2645,374.9072,375.1987,15751.0
2021-06-22 12:40:00,399.07,399.13,398.83,398.96,18850.0,375.2269,375.2833,375.0012,375.1235,18850.0
2021-06-22 12:50:00,399.02,399.08,398.65,398.86,41733.0,375.1799,375.2363,374.832,375.0295,41733.0
2021-06-22 13:00:00,398.9,399.03,398.73,398.91,16307.0,375.0671,375.1893,374.9072,375.0765,16307.0
2021-06-22 13:10:00,398.87,398.99,398.48,398.49,21500.0,375.0389,375.1517,374.6722,374.6816,21500.0
2021-06-22 13:20:00,398.44,398.48,398.1,398.1,39166.0,374.6345,374.6722,374.3149,374.3149,39166.0
2021-06-22 13:30:00,398.2,398.43,397.82,398.3,26892.0,374.4089,374.6251,374.0516,374.5029,26892.0
2021-06-22 13:40:00,398.35,399.06,398.23,399.06,16133.0,374.5499,375.2175,374.4371,375.2175,16133.0
2021-06-22 13:50:00,399.01,399.01,398.61,398.82,10165.0,375.1705,375.1705,374.7944,374.9918,10165.0
2021-06-22 14:00:00,398.77,399.01,398.71,399.01,15765.0,374.9448,375.1705,374.8884,375.1705,15765.0
2021-06-22 14:10:00,398.98,399.06,398.74,398.92,12238.0,375.1423,375.2175,374.9166,375.0859,12238.0
2021-06-22 14:20:00,398.91,399.0,398.62,398.63,12827.0,375.0765,375.1611,374.8038,374.8132,12827.0
2021-06-22 14:30:00,398.67,399.11,398.55,399.06,15457.0,374.8508,375.2645,374.738,375.2175,15457.0
2021-06-22 14:40:00,399.01,399.21,398.68,398.77,9354.0,375.1705,375.3585,374.8602,374.9448,9354.0
2021-06-22 14:50:00,398.75,399.44,398.69,399.33,29781.0,374.926,375.5748,374.8696,375.4714,29781.0
2021-06-22 15:00:00,399.25,399.82,399.23,399.54,28314.0,375.3962,375.9321,375.3773,375.6688,28314.0
2021-06-22 15:10:00,399.53,399.92,399.29,399.42,30174.0,375.6594,376.0261,375.4338,375.556,30174.0
2021-06-22 15:20:00,399.39,399.97,399.31,399.86,66259.0,375.5278,376.0731,375.4526,375.9697,66259.0
2021-06-22 15:30:00,399.88,399.94,399.19,399.19,40755.0,375.9885,376.0449,375.3397,375.3397,40755.0
2021-06-22 15:40:00,399.25,399.58,398.9,398.98,32561.0,375.3962,375.7064,375.0671,375.1423,32561.0
2021-06-22 15:50:00,398.98,399.34,398.53,398.58,195572.0,375.1423,375.4808,374.7192,374.7662,195572.0
2021-06-23 09:30:00,397.82,399.0,397.52,397.68,91951.0,374.0516,375.1611,373.7695,373.92,91951.0
2021-06-23 09:40:00,397.58,398.2,397.11,397.17,19150.0,373.8259,374.4089,373.384,373.4404,19150.0
2021-06-23 09:50:00,397.29,397.68,397.11,397.42,30652.0,373.5533,373.92,373.384,373.6755,30652.0
2021-06-23 10:00:00,397.4,397.67,396.67,397.52,40609.0,373.6567,373.9106,372.9703,373.7695,40609.0
2021-06-23 10:10:00,397.49,398.0,397.29,397.43,37828.0,373.7413,374.2208,373.5533,373.6849,37828.0
2021-06-23 10:20:00,397.4,397.4,396.72,396.72,28417.0,373.6567,373.6567,373.0173,373.0173,28417.0
2021-06-23 10:30:00,396.7,396.78,396.25,396.5,15455.0,372.9985,373.0737,372.5754,372.8105,15455.0
2021-06-23 10:40:00,396.52,397.06,396.33,397.0,41407.0,372.8293,373.337,372.6506,373.2806,41407.0
2021-06-23 10:50:00,397.06,397.33,396.29,396.35,30327.0,373.337,373.5909,372.613,372.6694,30327.0
2021-06-23 11:00:00,396.41,396.54,396.12,396.39,36089.0,372.7258,372.8481,372.4532,372.707,36089.0
2021-06-23 11:10:00,396.37,396.39,395.77,396.38,49889.0,372.6882,372.707,372.1241,372.6976,49889.0
2021-06-23 11:20:00,396.35,396.85,396.24,396.44,54915.0,372.6694,373.1395,372.566,372.754,54915.0
2021-06-23 11:30:00,396.44,396.85,396.16,396.47,26694.0,372.754,373.1395,372.4908,372.7822,26694.0
2021-06-23 11:40:00,396.45,396.45,396.1,396.2,25303.0,372.7634,372.7634,372.4344,372.5284,25303.0
2021-06-23 11:50:00,396.21,396.32,396.03,396.07,28968.0,372.5378,372.6412,372.3685,372.4061,28968.0
2021-06-23 12:00:00,396.07,396.15,395.82,396.11,24830.0,372.4061,372.4814,372.1711,372.4438,24830.0
2021-06-23 12:10:00,396.15,396.84,396.15,396.44,31267.0,372.4814,373.1301,372.4814,372.754,31267.0
2021-06-23 12:20:00,396.44,396.57,395.89,396.06,27085.0,372.754,372.8763,372.2369,372.3967,27085.0
2021-06-23 12:30:00,396.06,396.07,395.44,395.7,36552.0,372.3967,372.4061,371.8138,372.0583,36552.0
2021-06-23 12:40:00,395.69,396.03,395.59,396.02,18474.0,372.0488,372.3685,371.9548,372.3591,18474.0
2021-06-23 12:50:00,396.02,396.24,395.75,396.16,27844.0,372.3591,372.566,372.1053,372.4908,27844.0
2021-06-23 13:00:00,396.16,396.37,395.79,396.14,33812.0,372.4908,372.6882,372.1429,372.472,33812.0
2021-06-23 13:10:00,396.14,396.17,395.91,395.98,43158.0,372.472,372.5002,372.2557,372.3215,43158.0
2021-06-23 13:20:00,396.03,396.03,395.56,395.87,23009.0,372.3685,372.3685,371.9266,372.2181,23009.0
2021-06-23 13:30:00,395.78,396.03,395.68,395.8,15038.0,372.1335,372.3685,372.0394,372.1523,15038.0
2021-06-23 13:40:00,395.76,396.35,395.76,396.06,41537.0,372.1147,372.6694,372.1147,372.3967,41537.0
2021-06-23 13:50:00,396.18,396.35,396.05,396.2,22841.0,372.5096,372.6694,372.3873,372.5284,22841.0
2021-06-23 14:00:00,396.15,396.22,395.87,396.06,24200.0,372.4814,372.5472,372.2181,372.3967,24200.0
2021-06-23 14:10:00,396.06,396.14,395.94,396.08,26035.0,372.3967,372.472,372.2839,372.4155,26035.0
2021-06-23 14:20:00,396.15,396.17,395.77,395.89,21571.0,372.4814,372.5002,372.1241,372.2369,21571.0
2021-06-23 14:30:00,395.84,395.99,395.7,395.85,29093.0,372.1899,372.3309,372.0583,372.1993,29093.0
2021-06-23 14:40:00,395.81,395.89,395.36,395.49,24065.0,372.1617,372.2369,371.7386,371.8608,24065.0
2021-06-23 14:50:00,395.53,395.67,395.26,395.61,32856.0,371.8984,372.03,371.6445,371.9736,32856.0
2021-06-23 15:00:00,395.61,396.1,395.45,395.98,77707.0,371.9736,372.4344,371.8232,372.3215,77707.0
2021-06-23 15:10:00,396.0,396.24,396.0,396.22,26387.0,372.3403,372.566,372.3403,372.5472,26387.0
2021-06-23 15:20:00,396.19,396.57,396.1,396.54,29899.0,372.519,372.8763,372.4344,372.8481,29899.0
2021-06-23 15:30:00,396.54,396.58,396.27,396.38,52325.0,372.8481,372.8857,372.5942,372.6976,52325.0
2021-06-23 15:40:00,396.34,396.38,395.88,396.0,65457.0,372.66,372.6976,372.2275,372.3403,65457.0
2021-06-23 15:50:00,395.99,396.11,395.27,395.55,215151.0,372.3309,372.4438,371.6539,371.9172,215151.0
2021-06-24 09:30:00,398.32,401.32,397.22,401.19,109736.0,374.5217,377.3425,373.4874,377.2202,109736.0
2021-06-24 09:40:00,400.45,401.78,399.66,401.63,94697.0,376.5245,377.775,375.7817,377.634,94697.0
2021-06-24 09:50:00,401.61,402.17,400.9,401.04,49493.0,377.6151,378.1417,376.9476,377.0792,49493.0
2021-06-24 10:00:00,401.05,401.13,400.1,400.11,53013.0,377.0886,377.1638,376.1954,376.2048,53013.0
2021-06-24 10:10:00,400.11,400.11,398.9,399.0,28922.0,376.2048,376.2048,375.0671,375.1611,28922.0
2021-06-24 10:20:00,398.99,399.37,398.44,398.68,39750.0,375.1517,375.509,374.6345,374.8602,39750.0
2021-06-24 10:30:00,398.73,398.96,398.11,398.4,25784.0,374.9072,375.1235,374.3243,374.5969,25784.0
2021-06-24 10:40:00,398.35,398.52,397.92,398.19,41267.0,374.5499,374.7098,374.1456,374.3995,41267.0
2021-06-24 10:50:00,398.2,398.35,397.24,397.95,95059.0,374.4089,374.5499,373.5062,374.1738,95059.0
2021-06-24 11:00:00,398.03,398.21,397.12,397.76,30217.0,374.249,374.4183,373.3934,373.9952,30217.0
2021-06-24 11:10:00,397.82,397.96,397.25,397.44,18004.0,374.0516,374.1832,373.5156,373.6943,18004.0
2021-06-24 11:20:00,397.42,398.2,397.29,397.81,34636.0,373.6755,374.4089,373.5533,374.0422,34636.0
2021-06-24 11:30:00,397.79,398.3,397.78,398.3,20141.0,374.0234,374.5029,374.014,374.5029,20141.0
2021-06-24 11:40:00,398.21,398.38,398.02,398.32,18015.0,374.4183,374.5781,374.2396,374.5217,18015.0
2021-06-24 11:50:00,398.4,398.76,398.16,398.62,24579.0,374.5969,374.9354,374.3713,374.8038,24579.0
2021-06-24 12:00:00,398.69,398.79,397.59,397.8,19539.0,374.8696,374.9636,373.8353,374.0328,19539.0
2021-06-24 12:10:00,397.71,397.79,396.88,396.88,26303.0,373.9482,374.0234,373.1678,373.1678,26303.0
2021-06-24 12:20:00,396.92,398.0,396.84,397.5,50853.0,373.2054,374.2208,373.1301,373.7507,50853.0
2021-06-24 12:30:00,397.54,397.94,397.41,397.86,15699.0,373.7883,374.1644,373.6661,374.0892,15699.0
2021-06-24 12:40:00,397.82,398.09,397.73,397.86,52699.0,374.0516,374.3055,373.967,374.0892,52699.0
2021-06-24 12:50:00,397.94,398.52,397.91,398.02,22980.0,374.1644,374.7098,374.1362,374.2396,22980.0
2021-06-24 13:00:00,398.03,398.69,397.97,398.66,40615.0,374.249,374.8696,374.1926,374.8414,40615.0
2021-06-24 13:10:00,398.73,398.88,398.44,398.7,19135.0,374.9072,375.0483,374.6345,374.879,19135.0
2021-06-24 13:20:00,398.77,399.19,398.55,398.72,63686.0,374.9448,375.3397,374.738,374.8978,63686.0
2021-06-24 13:30:00,398.78,399.24,398.78,398.86,22107.0,374.9542,375.3867,374.9542,375.0295,22107.0
2021-06-24 13:40:00,398.82,399.0,398.64,398.77,20541.0,374.9918,375.1611,374.8226,374.9448,20541.0
2021-06-24 13:50:00,398.75,399.31,398.72,399.27,46928.0,374.926,375.4526,374.8978,375.415,46928.0
2021-06-24 14:00:00,399.23,399.68,399.13,399.57,27594.0,375.3773,375.8005,375.2833,375.697,27594.0
2021-06-24 14:10:00,399.63,399.86,399.37,399.57,41125.0,375.7534,375.9697,375.509,375.697,41125.0
2021-06-24 14:20:00,399.58,399.83,399.01,399.29,31906.0,375.7064,375.9415,375.1705,375.4338,31906.0
2021-06-24 14:30:00,399.27,399.42,398.52,398.58,53603.0,375.415,375.556,374.7098,374.7662,53603.0
2021-06-24 14:40:00,398.61,398.81,398.26,398.26,27011.0,374.7944,374.9824,374.4653,374.4653,27011.0
2021-06-24 14:50:00,398.32,398.83,398.23,398.58,24903.0,374.5217,375.0012,374.4371,374.7662,24903.0
2021-06-24 15:00:00,398.64,398.7,398.17,398.23,48025.0,374.8226,374.879,374.3807,374.4371,48025.0
2021-06-24 15:10:00,398.27,398.72,398.2,398.58,33296.0,374.4747,374.8978,374.4089,374.7662,33296.0
2021-06-24 15:20:00,398.62,398.83,398.46,398.69,39956.0,374.8038,375.0012,374.6534,374.8696,39956.0
2021-06-24 15:30:00,398.68,399.2,398.6,399.12,38630.0,374.8602,375.3491,374.785,375.2739,38630.0
2021-06-24 15:40:00,399.08,399.5,399.08,399.26,77189.0,375.2363,375.6312,375.2363,375.4056,77189.0
2021-06-24 15:50:00,399.32,399.52,398.72,398.87,252379.0,375.462,375.65,374.8978,375.0389,252379.0
2021-06-25 09:30:00,400.1,401.04,399.05,399.63,134602.0,376.1954,377.0792,375.2081,375.7534,134602.0
2021-06-25 09:40:00,399.58,400.39,399.02,400.35,76527.0,375.7064,376.468,375.1799,376.4304,76527.0
2021-06-25 09:50:00,400.44,401.6,400.17,400.92,149588.0,376.5151,377.6057,376.2612,376.9664,149588.0
2021-06-25 10:00:00,400.8,402.26,400.78,402.07,24821.0,376.8535,378.2263,376.8347,378.0477,24821.0
2021-06-25 10:10:00,402.12,402.96,401.82,402.96,45393.0,378.0947,378.8845,377.8126,378.8845,45393.0
2021-06-25 10:20:00,402.92,403.54,402.64,403.21,55755.0,378.8469,379.4298,378.5836,379.1196,55755.0
2021-06-25 10:30:00,403.25,403.35,402.15,402.46,50681.0,379.1572,379.2512,378.1229,378.4144,50681.0
2021-06-25 10:40:00,402.45,402.75,402.09,402.4,40725.0,378.405,378.687,378.0665,378.3579,40725.0
2021-06-25 10:50:00,402.4,402.61,402.12,402.28,41400.0,378.3579,378.5554,378.0947,378.2451,41400.0
2021-06-25 11:00:00,402.28,402.33,401.75,401.98,178863.0,378.2451,378.2921,377.7468,377.963,178863.0
2021-06-25 11:10:00,401.99,402.17,401.56,402.17,198056.0,377.9724,378.1417,377.5681,378.1417,198056.0
2021-06-25 11:20:00,402.21,402.32,401.54,401.7,45064.0,378.1793,378.2827,377.5493,377.6998,45064.0
2021-06-25 11:30:00,401.64,401.88,401.54,401.76,109049.0,377.6434,377.869,377.5493,377.7562,109049.0
2021-06-25 11:40:00,401.76,402.76,401.76,402.46,72195.0,377.7562,378.6964,377.7562,378.4144,72195.0
2021-06-25 11:50:00,402.37,402.47,401.92,402.01,38261.0,378.3297,378.4238,377.9066,377.9913,38261.0
2021-06-25 12:00:00,401.96,402.09,401.62,401.63,42545.0,377.9442,378.0665,377.6246,377.634,42545.0
2021-06-25 12:10:00,401.62,402.25,401.51,402.23,35672.0,377.6246,378.2169,377.5211,378.1981,35672.0
2021-06-25 12:20:00,402.28,402.75,402.14,402.47,28484.0,378.2451,378.687,378.1135,378.4238,28484.0
2021-06-25 12:30:00,402.53,402.84,402.5,402.84,25120.0,378.4802,378.7717,378.452,378.7717,25120.0
2021-06-25 12:40:00,402.83,403.44,402.83,403.22,21522.0,378.7623,379.3358,378.7623,379.129,21522.0
2021-06-25 12:50:00,403.22,403.58,403.19,403.53,20150.0,379.129,379.4674,379.1007,379.4204,20150.0
2021-06-25 13:00:00,403.51,403.7,403.32,403.4,26116.0,379.4016,379.5803,379.223,379.2982,26116.0
2021-06-25 13:10:00,403.44,403.54,403.14,403.27,25031.0,379.3358,379.4298,379.0537,379.176,25031.0
2021-06-25 13:20:00,403.23,403.59,403.12,403.52,22797.0,379.1384,379.4769,379.0349,379.411,22797.0
2021-06-25 13:30:00,403.53,403.68,403.25,403.5,21818.0,379.4204,379.5615,379.1572,379.3922,21818.0
2021-06-25 13:40:00,403.5,403.58,403.04,403.21,32526.0,379.3922,379.4674,378.9597,379.1196,32526.0
2021-06-25 13:50:00,403.21,403.34,402.81,402.95,23198.0,379.1196,379.2418,378.7435,378.8751,23198.0
2021-06-25 14:00:00,402.94,403.28,402.81,402.82,22909.0,378.8657,379.1854,378.7435,378.7529,22909.0
2021-06-25 14:10:00,402.79,403.1,402.57,403.1,27375.0,378.7246,379.0161,378.5178,379.0161,27375.0
2021-06-25 14:20:00,403.01,403.01,402.18,402.68,21392.0,378.9315,378.9315,378.1511,378.6212,21392.0
2021-06-25 14:30:00,402.66,402.91,402.59,402.75,24931.0,378.6024,378.8375,378.5366,378.687,24931.0
2021-06-25 14:40:00,402.75,402.82,402.45,402.46,28748.0,378.687,378.7529,378.405,378.4144,28748.0
2021-06-25 14:50:00,402.48,403.12,402.44,402.57,30695.0,378.4332,379.0349,378.3956,378.5178,30695.0
2021-06-25 15:00:00,402.51,403.1,402.2,403.1,42519.0,378.4614,379.0161,378.1699,379.0161,42519.0
2021-06-25 15:10:00,403.07,403.39,402.62,402.62,36139.0,378.9879,379.2888,378.5648,378.5648,36139.0
2021-06-25 15:20:00,402.62,402.74,402.41,402.52,53236.0,378.5648,378.6776,378.3674,378.4708,53236.0
2021-06-25 15:30:00,402.47,402.78,402.17,402.75,66960.0,378.4238,378.7152,378.1417,378.687,66960.0
2021-06-25 15:40:00,402.78,403.69,402.43,402.43,133242.0,378.7152,379.5709,378.3862,378.3862,133242.0
2021-06-25 15:50:00,402.58,409.98,402.55,404.96,954278.0,378.5272,385.4851,378.499,380.765,954278.0
2021-06-28 09:30:00,404.95,404.99,402.56,402.71,126716.0,380.7556,380.7932,378.5084,378.6494,126716.0
2021-06-28 09:40:00,402.77,402.87,400.37,400.39,103690.0,378.7058,378.7999,376.4492,376.468,103690.0
2021-06-28 09:50:00,400.37,400.66,399.27,400.09,99772.0,376.4492,376.7219,375.415,376.186,99772.0
2021-06-28 10:00:00,400.13,400.21,398.56,399.25,115562.0,376.2236,376.2988,374.7474,375.3962,115562.0
2021-06-28 10:10:00,399.29,399.83,398.45,399.79,32955.0,375.4338,375.9415,374.6439,375.9039,32955.0
2021-06-28 10:20:00,399.94,400.1,399.25,399.52,22263.0,376.0449,376.1954,375.3962,375.65,22263.0
2021-06-28 10:30:00,399.62,400.23,399.36,399.95,21608.0,375.744,376.3176,375.4996,376.0543,21608.0
2021-06-28 10:40:00,399.93,400.36,399.76,400.02,40173.0,376.0355,376.4398,375.8757,376.1201,40173.0
2021-06-28 10:50:00,400.02,400.82,399.91,399.95,47449.0,376.1201,376.8723,376.0167,376.0543,47449.0
2021-06-28 11:00:00,399.84,400.0,399.0,399.34,31197.0,375.9509,376.1013,375.1611,375.4808,31197.0
2021-06-28 11:10:00,399.34,399.34,398.16,398.31,37456.0,375.4808,375.4808,374.3713,374.5123,37456.0
2021-06-28 11:20:00,398.23,398.72,397.93,398.45,43459.0,374.4371,374.8978,374.155,374.6439,43459.0
2021-06-28 11:30:00,398.33,399.05,398.33,398.99,19893.0,374.5311,375.2081,374.5311,375.1517,19893.0
2021-06-28 11:40:00,398.99,400.49,398.77,400.38,79089.0,375.1517,376.5621,374.9448,376.4586,79089.0
2021-06-28 11:50:00,400.34,400.82,400.05,400.58,27922.0,376.421,376.8723,376.1484,376.6467,27922.0
2021-06-28 12:00:00,400.59,401.42,400.56,401.42,47073.0,376.6561,377.4365,376.6279,377.4365,47073.0
2021-06-28 12:10:00,401.36,401.76,400.54,400.54,37881.0,377.3801,377.7562,376.6091,376.6091,37881.0
2021-06-28 12:20:00,400.63,400.64,400.17,400.29,26641.0,376.6937,376.7031,376.2612,376.374,26641.0
2021-06-28 12:30:00,400.38,400.74,400.26,400.36,11414.0,376.4586,376.7971,376.3458,376.4398,11414.0
2021-06-28 12:40:00,400.36,400.53,400.01,400.53,34631.0,376.4398,376.5997,376.1107,376.5997,34631.0
2021-06-28 12:50:00,400.68,400.79,400.07,400.3,34305.0,376.7407,376.8441,376.1672,376.3834,34305.0
2021-06-28 13:00:00,400.27,400.44,399.93,400.27,32866.0,376.3552,376.5151,376.0355,376.3552,32866.0
2021-06-28 13:10:00,400.31,400.49,400.05,400.35,40676.0,376.3928,376.5621,376.1484,376.4304,40676.0
2021-06-28 13:20:00,400.45,401.21,400.2,401.07,24562.0,376.5245,377.239,376.2894,377.1074,24562.0
2021-06-28 13:30:00,401.08,401.35,400.92,401.05,31840.0,377.1168,377.3707,376.9664,377.0886,31840.0
2021-06-28 13:40:00,401.11,401.11,400.54,400.77,44425.0,377.145,377.145,376.6091,376.8253,44425.0
2021-06-28 13:50:00,400.82,401.04,400.61,400.77,52800.0,376.8723,377.0792,376.6749,376.8253,52800.0
2021-06-28 14:00:00,400.78,401.35,400.78,400.89,24115.0,376.8347,377.3707,376.8347,376.9382,24115.0
2021-06-28 14:10:00,400.79,401.05,400.67,400.81,35661.0,376.8441,377.0886,376.7313,376.8629,35661.0
2021-06-28 14:20:00,400.79,400.91,400.37,400.45,27118.0,376.8441,376.957,376.4492,376.5245,27118.0
2021-06-28 14:30:00,400.32,400.56,400.13,400.16,32595.0,376.4022,376.6279,376.2236,376.2518,32595.0
2021-06-28 14:40:00,400.15,400.34,400.06,400.28,14614.0,376.2424,376.421,376.1578,376.3646,14614.0
2021-06-28 14:50:00,400.3,400.42,399.74,399.78,32816.0,376.3834,376.4962,375.8569,375.8945,32816.0
2021-06-28 15:00:00,399.9,400.22,399.82,400.15,35680.0,376.0073,376.3082,375.9321,376.2424,35680.0
2021-06-28 15:10:00,400.04,401.15,400.0,400.79,20434.0,376.139,377.1826,376.1013,376.8441,20434.0
2021-06-28 15:20:00,400.99,401.21,400.53,400.6,26710.0,377.0322,377.239,376.5997,376.6655,26710.0
2021-06-28 15:30:00,400.6,401.5,400.57,401.34,53437.0,376.6655,377.5117,376.6373,377.3613,53437.0
2021-06-28 15:40:00,401.25,401.63,401.05,401.5,29712.0,377.2767,377.634,377.0886,377.5117,29712.0
2021-06-28 15:50:00,401.47,402.09,401.35,401.41,119717.0,377.4835,378.0665,377.3707,377.4271,119717.0
2021-06-29 09:30:00,401.97,403.2,401.35,402.17,101694.0,377.9536,379.1102,377.3707,378.1417,101694.0
2021-06-29 09:40:00,402.42,402.82,401.6,402.16,52651.0,378.3768,378.7529,377.6057,378.1323,52651.0
2021-06-29 09:50:00,402.21,402.78,401.2,401.57,27936.0,378.1793,378.7152,377.2296,377.5775,27936.0
2021-06-29 10:00:00,401.84,402.89,400.2,402.13,43053.0,377.8314,378.8187,376.2894,378.1041,43053.0
2021-06-29 10:10:00,402.26,402.47,401.68,401.7,51600.0,378.2263,378.4238,377.681,377.6998,51600.0
2021-06-29 10:20:00,401.7,401.75,400.85,400.85,30037.0,377.6998,377.7468,376.9006,376.9006,30037.0
2021-06-29 10:30:00,400.94,401.73,400.9,401.47,22585.0,376.9852,377.728,376.9476,377.4835,22585.0
2021-06-29 10:40:00,401.63,401.63,400.76,400.9,11557.0,377.634,377.634,376.8159,376.9476,11557.0
2021-06-29 10:50:00,400.96,400.96,400.49,400.52,32360.0,377.004,377.004,376.5621,376.5903,32360.0
2021-06-29 11:00:00,400.56,401.07,400.39,401.05,38140.0,376.6279,377.1074,376.468,377.0886,38140.0
2021-06-29 11:10:00,401.02,401.3,400.76,401.07,15709.0,377.0604,377.3237,376.8159,377.1074,15709.0
2021-06-29 11:20:00,401.09,401.18,400.73,401.09,13729.0,377.1262,377.2108,376.7877,377.1262,13729.0
2021-06-29 11:30:00,401.02,401.23,400.66,400.99,20897.0,377.0604,377.2579,376.7219,377.0322,20897.0
2021-06-29 11:40:00,400.86,401.06,400.48,400.75,8559.0,376.91,377.098,376.5527,376.8065,8559.0
2021-06-29 11:50:00,400.66,400.88,400.47,400.47,12760.0,376.7219,376.9288,376.5433,376.5433,12760.0
2021-06-29 12:00:00,400.5,400.79,400.07,400.2,14907.0,376.5715,376.8441,376.1672,376.2894,14907.0
2021-06-29 12:10:00,400.22,400.42,400.04,400.24,12385.0,376.3082,376.4962,376.139,376.327,12385.0
2021-06-29 12:20:00,400.28,400.58,400.21,400.45,10864.0,376.3646,376.6467,376.2988,376.5245,10864.0
2021-06-29 12:30:00,400.35,400.42,400.01,400.42,23306.0,376.4304,376.4962,376.1107,376.4962,23306.0
2021-06-29 12:40:00,400.35,400.48,400.03,400.15,46575.0,376.4304,376.5527,376.1295,376.2424,46575.0
2021-06-29 12:50:00,400.11,400.28,399.92,400.19,27302.0,376.2048,376.3646,376.0261,376.28,27302.0
2021-06-29 13:00:00,400.27,400.39,399.51,399.78,17002.0,376.3552,376.468,375.6406,375.8945,17002.0
2021-06-29 13:10:00,399.75,399.84,399.04,399.13,23328.0,375.8663,375.9509,375.1987,375.2833,23328.0
2021-06-29 13:20:00,399.11,399.11,398.57,398.6,29143.0,375.2645,375.2645,374.7568,374.785,29143.0
2021-06-29 13:30:00,398.63,398.75,398.09,398.09,24034.0,374.8132,374.926,374.3055,374.3055,24034.0
2021-06-29 13:40:00,398.15,398.51,398.08,398.19,19505.0,374.3619,374.7004,374.2961,374.3995,19505.0
2021-06-29 13:50:00,398.05,398.67,397.94,398.51,25373.0,374.2678,374.8508,374.1644,374.7004,25373.0
2021-06-29 14:00:00,398.51,398.92,398.37,398.77,21245.0,374.7004,375.0859,374.5687,374.9448,21245.0
2021-06-29 14:10:00,398.7,398.74,398.15,398.52,27174.0,374.879,374.9166,374.3619,374.7098,27174.0
2021-06-29 14:20:00,398.47,398.53,398.08,398.08,38413.0,374.6628,374.7192,374.2961,374.2961,38413.0
2021-06-29 14:30:00,398.08,398.27,397.8,397.86,33542.0,374.2961,374.4747,374.0328,374.0892,33542.0
2021-06-29 14:40:00,397.87,398.01,397.52,397.63,28266.0,374.0986,374.2302,373.7695,373.8729,28266.0
2021-06-29 14:50:00,397.56,397.93,397.48,397.8,29587.0,373.8071,374.155,373.7319,374.0328,29587.0
2021-06-29 15:00:00,397.79,398.0,397.54,397.61,20902.0,374.0234,374.2208,373.7883,373.8541,20902.0
2021-06-29 15:10:00,397.68,398.32,397.63,398.12,22350.0,373.92,374.5217,373.8729,374.3337,22350.0
2021-06-29 15:20:00,398.11,398.35,397.96,398.3,26660.0,374.3243,374.5499,374.1832,374.5029,26660.0
2021-06-29 15:30:00,398.24,398.53,398.06,398.09,46291.0,374.4465,374.7192,374.2772,374.3055,46291.0
2021-06-29 15:40:00,398.09,398.21,397.89,398.01,63430.0,374.3055,374.4183,374.1174,374.2302,63430.0
2021-06-29 15:50:00,398.15,398.39,397.89,398.1,235255.0,374.3619,374.5875,374.1174,374.3149,235255.0
2021-06-30 09:30:00,397.54,400.83,397.1,399.67,117874.0,373.7883,376.8818,373.3746,375.7911,117874.0
2021-06-30 09:40:00,399.76,399.92,398.26,399.09,59574.0,375.8757,376.0261,374.4653,375.2457,59574.0
2021-06-30 09:50:00,398.96,399.48,397.87,397.93,31745.0,375.1235,375.6124,374.0986,374.155,31745.0
2021-06-30 10:00:00,397.87,398.21,396.8,397.49,83461.0,374.0986,374.4183,373.0925,373.7413,83461.0
2021-06-30 10:10:00,397.48,398.35,397.45,398.27,28028.0,373.7319,374.5499,373.7037,374.4747,28028.0
2021-06-30 10:20:00,398.48,399.17,398.2,398.63,39583.0,374.6722,375.3209,374.4089,374.8132,39583.0
2021-06-30 10:30:00,398.56,399.23,398.56,399.11,35542.0,374.7474,375.3773,374.7474,375.2645,35542.0
2021-06-30 10:40:00,399.06,399.22,398.61,399.05,34751.0,375.2175,375.3679,374.7944,375.2081,34751.0
2021-06-30 10:50:00,399.05,399.17,398.7,398.96,27441.0,375.2081,375.3209,374.879,375.1235,27441.0
2021-06-30 11:00:00,398.98,399.02,398.32,398.52,17808.0,375.1423,375.1799,374.5217,374.7098,17808.0
2021-06-30 11:10:00,398.53,398.65,397.89,398.39,35197.0,374.7192,374.832,374.1174,374.5875,35197.0
2021-06-30 11:20:00,398.3,399.01,398.16,398.62,31272.0,374.5029,375.1705,374.3713,374.8038,31272.0
2021-06-30 11:30:00,398.68,399.14,398.58,398.9,21083.0,374.8602,375.2927,374.7662,375.0671,21083.0
2021-06-30 11:40:00,398.84,399.24,398.73,398.93,27983.0,375.0106,375.3867,374.9072,375.0953,27983.0
2021-06-30 11:50:00,398.93,399.47,398.63,399.26,25726.0,375.0953,375.603,374.8132,375.4056,25726.0
2021-06-30 12:00:00,399.22,399.3,398.69,399.15,29486.0,375.3679,375.4432,374.8696,375.3021,29486.0
2021-06-30 12:10:00,399.13,399.37,398.88,399.0,33390.0,375.2833,375.509,375.0483,375.1611,33390.0
2021-06-30 12:20:00,398.99,399.73,398.93,399.1,53041.0,375.1517,375.8475,375.0953,375.2551,53041.0
2021-06-30 12:30:00,399.04,400.36,399.03,400.36,23115.0,375.1987,376.4398,375.1893,376.4398,23115.0
2021-06-30 12:40:00,400.37,400.57,399.91,399.91,33311.0,376.4492,376.6373,376.0167,376.0167,33311.0
2021-06-30 12:50:00,399.91,400.41,399.81,400.22,16097.0,376.0167,376.4868,375.9227,376.3082,16097.0
2021-06-30 13:00:00,400.33,400.39,400.09,400.28,15335.0,376.4116,376.468,376.186,376.3646,15335.0
2021-06-30 13:10:00,400.27,400.27,399.7,399.7,14097.0,376.3552,376.3552,375.8193,375.8193,14097.0
2021-06-30 13:20:00,399.65,399.83,399.39,399.44,17342.0,375.7723,375.9415,375.5278,375.5748,17342.0
2021-06-30 13:30:00,399.49,399.78,399.25,399.77,28828.0,375.6218,375.8945,375.3962,375.8851,28828.0
2021-06-30 13:40:00,399.72,399.77,399.3,399.42,21480.0,375.8381,375.8851,375.4432,375.556,21480.0
2021-06-30 13:50:00,399.44,399.75,399.43,399.62,21221.0,375.5748,375.8663,375.5654,375.744,21221.0
2021-06-30 14:00:00,399.63,399.78,399.44,399.55,18542.0,375.7534,375.8945,375.5748,375.6782,18542.0
2021-06-30 14:10:00,399.46,399.58,399.25,399.43,21795.0,375.5936,375.7064,375.3962,375.5654,21795.0
2021-06-30 14:20:00,399.47,399.55,399.14,399.28,41335.0,375.603,375.6782,375.2927,375.4244,41335.0
2021-06-30 14:30:00,399.3,399.49,399.05,399.42,38149.0,375.4432,375.6218,375.2081,375.556,38149.0
2021-06-30 14:40:00,399.47,399.64,399.33,399.5,18878.0,375.603,375.7628,375.4714,375.6312,18878.0
2021-06-30 14:50:00,399.48,399.58,399.34,399.44,25396.0,375.6124,375.7064,375.4808,375.5748,25396.0
2021-06-30 15:00:00,399.49,399.85,399.29,399.82,46576.0,375.6218,375.9603,375.4338,375.9321,46576.0
2021-06-30 15:10:00,399.79,399.84,399.53,399.56,26081.0,375.9039,375.9509,375.6594,375.6876,26081.0
2021-06-30 15:20:00,399.58,400.26,399.53,400.25,46161.0,375.7064,376.3458,375.6594,376.3364,46161.0
2021-06-30 15:30:00,400.25,400.92,400.04,400.72,49999.0,376.3364,376.9664,376.139,376.7783,49999.0
2021-06-30 15:40:00,400.76,400.76,399.92,400.12,79986.0,376.8159,376.8159,376.0261,376.2142,79986.0
2021-06-30 15:50:00,400.19,401.4,400.09,400.4,168128.0,376.28,377.4177,376.186,376.4774,168128.0
2021-07-01 09:30:00,402.03,404.24,401.81,402.35,100398.0,378.0101,380.088,377.8032,378.3109,100398.0
2021-07-01 09:40:00,402.52,404.86,402.52,404.39,71911.0,378.4708,380.671,378.4708,380.2291,71911.0
2021-07-01 09:50:00,404.43,405.21,404.23,405.0,51267.0,380.2667,381.0001,380.0786,380.8026,51267.0
2021-07-01 10:00:00,404.66,404.99,403.11,403.16,46791.0,380.4829,380.7932,379.0255,379.0725,46791.0
2021-07-01 10:10:00,403.14,403.57,402.61,403.41,32858.0,379.0537,379.458,378.5554,379.3076,32858.0
2021-07-01 10:20:00,403.35,403.83,403.2,403.44,53598.0,379.2512,379.7025,379.1102,379.3358,53598.0
2021-07-01 10:30:00,403.4,403.81,402.98,403.22,27846.0,379.2982,379.6837,378.9033,379.129,27846.0
2021-07-01 10:40:00,403.27,403.47,402.69,402.7,21352.0,379.176,379.364,378.6306,378.64,21352.0
2021-07-01 10:50:00,402.89,403.54,402.83,403.27,24926.0,378.8187,379.4298,378.7623,379.176,24926.0
2021-07-01 11:00:00,403.34,404.02,403.34,403.62,46811.0,379.2418,379.8812,379.2418,379.5051,46811.0
2021-07-01 11:10:00,403.71,403.85,403.08,403.45,26123.0,379.5897,379.7213,378.9973,379.3452,26123.0
2021-07-01 11:20:00,403.42,403.77,403.33,403.64,16888.0,379.317,379.6461,379.2324,379.5239,16888.0
2021-07-01 11:30:00,403.64,403.74,403.22,403.35,15264.0,379.5239,379.6179,379.129,379.2512,15264.0
2021-07-01 11:40:00,403.32,403.5,403.16,403.19,16339.0,379.223,379.3922,379.0725,379.1007,16339.0
2021-07-01 11:50:00,403.23,403.23,402.91,403.15,11464.0,379.1384,379.1384,378.8375,379.0631,11464.0
2021-07-01 12:00:00,403.25,403.25,402.63,402.78,16811.0,379.1572,379.1572,378.5742,378.7152,16811.0
2021-07-01 12:10:00,402.76,403.11,402.66,402.88,15364.0,378.6964,379.0255,378.6024,378.8093,15364.0
2021-07-01 12:20:00,402.89,403.01,402.49,402.77,18981.0,378.8187,378.9315,378.4426,378.7058,18981.0
2021-07-01 12:30:00,402.82,403.35,402.72,403.27,20194.0,378.7529,379.2512,378.6588,379.176,20194.0
2021-07-01 12:40:00,403.27,403.33,402.91,403.08,30398.0,379.176,379.2324,378.8375,378.9973,30398.0
2021-07-01 12:50:00,403.1,403.29,402.78,403.0,11957.0,379.0161,379.1948,378.7152,378.9221,11957.0
2021-07-01 13:00:00,403.0,403.26,402.79,403.01,20137.0,378.9221,379.1666,378.7246,378.9315,20137.0
2021-07-01 13:10:00,402.98,403.17,402.95,403.13,12782.0,378.9033,379.0819,378.8751,379.0443,12782.0
2021-07-01 13:20:00,403.18,403.19,403.02,403.1,12347.0,379.0913,379.1007,378.9409,379.0161,12347.0
2021-07-01 13:30:00,403.13,403.33,402.57,403.27,21939.0,379.0443,379.2324,378.5178,379.176,21939.0
2021-07-01 13:40:00,403.26,403.35,403.12,403.17,24859.0,379.1666,379.2512,379.0349,379.0819,24859.0
2021-07-01 13:50:00,403.18,403.67,402.98,403.67,30119.0,379.0913,379.5521,378.9033,379.5521,30119.0
2021-07-01 14:00:00,403.6,403.85,403.27,403.5,19564.0,379.4863,379.7213,379.176,379.3922,19564.0
2021-07-01 14:10:00,403.49,403.73,403.29,403.3,18553.0,379.3828,379.6085,379.1948,379.2042,18553.0
2021-07-01 14:20:00,403.28,403.74,403.22,403.65,15149.0,379.1854,379.6179,379.129,379.5333,15149.0
2021-07-01 14:30:00,403.67,403.86,403.61,403.73,19749.0,379.5521,379.7307,379.4957,379.6085,19749.0
2021-07-01 14:40:00,403.73,404.57,403.72,403.84,29527.0,379.6085,380.3983,379.5991,379.7119,29527.0
2021-07-01 14:50:00,403.88,403.98,403.63,403.93,94127.0,379.7495,379.8435,379.5145,379.7965,94127.0
2021-07-01 15:00:00,403.97,404.19,403.65,404.15,16159.0,379.8341,380.041,379.5333,380.0034,16159.0
2021-07-01 15:10:00,404.1,404.26,403.97,404.11,23399.0,379.9564,380.1068,379.8341,379.9658,23399.0
2021-07-01 15:20:00,404.14,404.26,403.89,404.2,16858.0,379.994,380.1068,379.7589,380.0504,16858.0
2021-07-01 15:30:00,404.21,404.44,404.07,404.3,28020.0,380.0598,380.2761,379.9282,380.1444,28020.0
2021-07-01 15:40:00,404.33,404.43,403.78,404.09,42319.0,380.1726,380.2667,379.6555,379.947,42319.0
2021-07-01 15:50:00,404.13,405.04,404.05,404.94,173255.0,379.9846,380.8402,379.9094,380.7462,173255.0
2021-07-02 09:30:00,405.09,405.96,404.1,404.35,67084.0,380.8872,381.7053,379.9564,380.1914,67084.0
2021-07-02 09:40:00,404.27,405.21,403.88,404.93,44576.0,380.1162,381.0001,379.7495,380.7368,44576.0
2021-07-02 09:50:00,404.85,405.47,404.85,405.44,34128.0,380.6616,381.2445,380.6616,381.2163,34128.0
2021-07-02 10:00:00,405.45,405.7,405.07,405.63,18252.0,381.2257,381.4608,380.8684,381.395,18252.0
2021-07-02 10:10:00,405.59,406.14,405.59,406.11,19421.0,381.3574,381.8745,381.3574,381.8463,19421.0
2021-07-02 10:20:00,405.97,406.77,405.94,406.53,34542.0,381.7147,382.4669,381.6864,382.2412,34542.0
2021-07-02 10:30:00,406.7,407.08,406.41,406.49,17526.0,382.401,382.7583,382.1284,382.2036,17526.0
2021-07-02 10:40:00,406.41,407.0,406.41,406.98,20799.0,382.1284,382.6831,382.1284,382.6643,20799.0
2021-07-02 10:50:00,407.0,407.74,406.89,407.63,16623.0,382.6831,383.3789,382.5797,383.2755,16623.0
2021-07-02 11:00:00,407.64,407.8,407.47,407.72,17790.0,383.2849,383.4353,383.125,383.3601,17790.0
2021-07-02 11:10:00,407.68,407.93,407.53,407.6,16056.0,383.3225,383.5576,383.1814,383.2473,16056.0
2021-07-02 11:20:00,407.71,407.88,407.4,407.88,13138.0,383.3507,383.5105,383.0592,383.5105,13138.0
2021-07-02 11:30:00,407.77,408.45,407.76,408.33,26116.0,383.4071,384.0465,383.3977,383.9337,26116.0
2021-07-02 11:40:00,408.33,408.41,408.08,408.39,22922.0,383.9337,384.0089,383.6986,383.9901,22922.0
2021-07-02 11:50:00,408.37,408.79,408.32,408.56,20093.0,383.9713,384.3662,383.9242,384.1499,20093.0
2021-07-02 12:00:00,408.56,408.85,408.46,408.72,12537.0,384.1499,384.4226,384.0559,384.3004,12537.0
2021-07-02 12:10:00,408.72,408.72,408.13,408.46,20061.0,384.3004,384.3004,383.7456,384.0559,20061.0
2021-07-02 12:20:00,408.45,408.57,408.27,408.46,14910.0,384.0465,384.1593,383.8772,384.0559,14910.0
2021-07-02 12:30:00,408.55,408.74,408.41,408.42,11210.0,384.1405,384.3192,384.0089,384.0183,11210.0
2021-07-02 12:40:00,408.43,409.07,408.36,409.03,15303.0,384.0277,384.6294,383.9619,384.5918,15303.0
2021-07-02 12:50:00,409.06,409.6,409.06,409.39,14254.0,384.62,385.1278,384.62,384.9303,14254.0
2021-07-02 13:00:00,409.47,409.52,408.98,409.01,12056.0,385.0055,385.0526,384.5448,384.573,12056.0
2021-07-02 13:10:00,408.92,409.09,408.63,408.63,10454.0,384.4884,384.6482,384.2157,384.2157,10454.0
2021-07-02 13:20:00,408.68,409.09,408.67,408.77,10768.0,384.2627,384.6482,384.2533,384.3474,10768.0
2021-07-02 13:30:00,408.77,409.15,408.77,409.14,13461.0,384.3474,384.7047,384.3474,384.6953,13461.0
2021-07-02 13:40:00,409.04,409.07,408.9,409.0,13843.0,384.6012,384.6294,384.4696,384.5636,13843.0
2021-07-02 13:50:00,409.02,409.02,408.59,408.59,6065.0,384.5824,384.5824,384.1781,384.1781,6065.0
2021-07-02 14:00:00,408.64,409.13,408.6,409.02,16777.0,384.2251,384.6859,384.1875,384.5824,16777.0
2021-07-02 14:10:00,409.16,409.21,408.74,408.87,14832.0,384.7141,384.7611,384.3192,384.4414,14832.0
2021-07-02 14:20:00,408.87,408.95,408.34,408.62,16040.0,384.4414,384.5166,383.9431,384.2063,16040.0
2021-07-02 14:30:00,408.58,408.78,408.47,408.47,8629.0,384.1687,384.3568,384.0653,384.0653,8629.0
2021-07-02 14:40:00,408.45,408.62,407.9,408.08,10258.0,384.0465,384.2063,383.5293,383.6986,10258.0
2021-07-02 14:50:00,408.09,408.28,407.97,408.0,10512.0,383.708,383.8866,383.5952,383.6234,10512.0
2021-07-02 15:00:00,408.22,408.64,408.04,408.57,25965.0,383.8302,384.2251,383.661,384.1593,25965.0
2021-07-02 15:10:00,408.6,409.17,408.6,409.13,18548.0,384.1875,384.7235,384.1875,384.6859,18548.0
2021-07-02 15:20:00,409.14,409.29,408.83,409.07,22355.0,384.6953,384.8363,384.4038,384.6294,22355.0
2021-07-02 15:30:00,409.06,409.19,408.7,409.18,23385.0,384.62,384.7423,384.2815,384.7329,23385.0
2021-07-02 15:40:00,409.18,409.55,409.03,409.48,38443.0,384.7329,385.0808,384.5918,385.0149,38443.0
2021-07-02 15:50:00,409.52,409.87,409.28,409.41,158814.0,385.0526,385.3816,384.8269,384.9491,158814.0
2021-07-06 09:30:00,408.67,411.16,408.67,408.9,101946.0,384.2533,386.5946,384.2533,384.4696,101946.0
2021-07-06 09:40:00,409.11,409.91,408.68,408.74,37931.0,384.667,385.4193,384.2627,384.3192,37931.0
2021-07-06 09:50:00,408.64,409.14,408.44,408.72,27733.0,384.2251,384.6953,384.0371,384.3004,27733.0
2021-07-06 10:00:00,408.72,408.72,406.94,407.85,48272.0,384.3004,384.3004,382.6267,383.4823,48272.0
2021-07-06 10:10:00,407.79,407.98,407.34,407.85,40293.0,383.4259,383.6046,383.0028,383.4823,40293.0
2021-07-06 10:20:00,407.89,408.24,407.32,408.16,50441.0,383.5199,383.849,382.984,383.7738,50441.0
2021-07-06 10:30:00,408.05,408.78,407.55,408.72,26604.0,383.6704,384.3568,383.2003,384.3004,26604.0
2021-07-06 10:40:00,408.72,408.72,407.77,407.98,63264.0,384.3004,384.3004,383.4071,383.6046,63264.0
2021-07-06 10:50:00,407.97,408.28,406.44,406.51,53787.0,383.5952,383.8866,382.1566,382.2224,53787.0
2021-07-06 11:00:00,406.51,406.78,406.15,406.67,36392.0,382.2224,382.4763,381.8839,382.3728,36392.0
2021-07-06 11:10:00,406.68,406.68,405.88,406.22,38495.0,382.3822,382.3822,381.63,381.9497,38495.0
2021-07-06 11:20:00,406.33,406.79,405.71,406.79,22395.0,382.0531,382.4857,381.4702,382.4857,22395.0
2021-07-06 11:30:00,406.79,407.18,406.63,407.02,16327.0,382.4857,382.8524,382.3352,382.7019,16327.0
2021-07-06 11:40:00,407.0,407.66,406.97,407.36,30330.0,382.6831,383.3037,382.6549,383.0216,30330.0
2021-07-06 11:50:00,407.4,407.83,407.16,407.8,27341.0,383.0592,383.4635,382.8336,383.4353,27341.0
2021-07-06 12:00:00,407.75,408.05,407.56,407.56,13751.0,383.3883,383.6704,383.2097,383.2097,13751.0
2021-07-06 12:10:00,407.67,408.26,407.65,407.82,46980.0,383.3131,383.8678,383.2943,383.4541,46980.0
2021-07-06 12:20:00,407.79,408.31,407.66,408.31,13181.0,383.4259,383.9148,383.3037,383.9148,13181.0
2021-07-06 12:30:00,408.24,408.26,407.61,407.62,22007.0,383.849,383.8678,383.2567,383.2661,22007.0
2021-07-06 12:40:00,407.61,407.79,407.21,407.76,15958.0,383.2567,383.4259,382.8806,383.3977,15958.0
2021-07-06 12:50:00,407.77,407.83,407.49,407.65,16336.0,383.4071,383.4635,383.1438,383.2943,16336.0
2021-07-06 13:00:00,407.67,407.88,407.48,407.77,16951.0,383.3131,383.5105,383.1344,383.4071,16951.0
2021-07-06 13:10:00,407.81,408.04,407.71,408.03,14098.0,383.4447,383.661,383.3507,383.6516,14098.0
2021-07-06 13:20:00,408.0,408.25,407.59,407.59,12614.0,383.6234,383.8584,383.2379,383.2379,12614.0
2021-07-06 13:30:00,407.6,407.96,407.2,407.22,21798.0,383.2473,383.5858,382.8712,382.89,21798.0
2021-07-06 13:40:00,407.31,407.52,407.13,407.41,11555.0,382.9746,383.172,382.8053,383.0686,11555.0
2021-07-06 13:50:00,407.4,407.61,407.3,407.36,11107.0,383.0592,383.2567,382.9652,383.0216,11107.0
2021-07-06 14:00:00,407.41,408.0,407.36,408.0,10339.0,383.0686,383.6234,383.0216,383.6234,10339.0
2021-07-06 14:10:00,407.86,407.94,407.62,407.8,12610.0,383.4917,383.567,383.2661,383.4353,12610.0
2021-07-06 14:20:00,407.79,408.06,407.72,408.06,29201.0,383.4259,383.6798,383.3601,383.6798,29201.0
2021-07-06 14:30:00,407.99,408.31,407.92,407.98,10265.0,383.614,383.9148,383.5481,383.6046,10265.0
2021-07-06 14:40:00,408.05,408.27,407.87,408.09,13638.0,383.6704,383.8772,383.5011,383.708,13638.0
2021-07-06 14:50:00,408.11,408.39,407.85,408.2,12615.0,383.7268,383.9901,383.4823,383.8114,12615.0
2021-07-06 15:00:00,408.41,408.84,408.16,408.83,15840.0,384.0089,384.4132,383.7738,384.4038,15840.0
2021-07-06 15:10:00,408.84,409.14,408.62,408.68,16676.0,384.4132,384.6953,384.2063,384.2627,16676.0
2021-07-06 15:20:00,408.63,409.63,408.63,409.48,19702.0,384.2157,385.156,384.2157,385.0149,19702.0
2021-07-06 15:30:00,409.5,409.62,408.6,409.29,26488.0,385.0337,385.1466,384.1875,384.8363,26488.0
2021-07-06 15:40:00,409.32,409.84,409.32,409.46,35722.0,384.8645,385.3534,384.8645,384.9961,35722.0
2021-07-06 15:50:00,409.5,410.33,409.05,409.98,165435.0,385.0337,385.8142,384.6106,385.4851,165435.0
2021-07-07 09:30:00,410.35,411.48,409.04,409.3,64203.0,385.833,386.8954,384.6012,384.8457,64203.0
2021-07-07 09:40:00,409.47,409.7,408.38,408.53,23250.0,385.0055,385.2218,383.9807,384.1217,23250.0
2021-07-07 09:50:00,408.58,408.76,407.91,408.28,17354.0,384.1687,384.338,383.5387,383.8866,17354.0
2021-07-07 10:00:00,408.28,409.53,408.27,409.25,15430.0,383.8866,385.062,383.8772,384.7987,15430.0
2021-07-07 10:10:00,409.3,409.7,408.94,409.66,14680.0,384.8457,385.2218,384.5072,385.1842,14680.0
2021-07-07 10:20:00,409.72,409.72,408.35,408.36,16952.0,385.2406,385.2406,383.9525,383.9619,16952.0
2021-07-07 10:30:00,408.31,408.49,407.86,407.93,19775.0,383.9148,384.0841,383.4917,383.5576,19775.0
2021-07-07 10:40:00,408.01,408.29,407.67,407.75,24039.0,383.6328,383.896,383.3131,383.3883,24039.0
2021-07-07 10:50:00,407.7,407.99,407.39,407.72,24136.0,383.3413,383.614,383.0498,383.3601,24136.0
2021-07-07 11:00:00,407.64,407.81,407.2,407.56,37125.0,383.2849,383.4447,382.8712,383.2097,37125.0
2021-07-07 11:10:00,407.5,408.42,407.49,408.2,38389.0,383.1532,384.0183,383.1438,383.8114,38389.0
2021-07-07 11:20:00,408.18,408.6,408.12,408.42,20472.0,383.7926,384.1875,383.7362,384.0183,20472.0
2021-07-07 11:30:00,408.45,409.23,408.31,408.75,18946.0,384.0465,384.7799,383.9148,384.3286,18946.0
2021-07-07 11:40:00,408.71,408.99,408.57,408.71,16066.0,384.2909,384.5542,384.1593,384.2909,16066.0
2021-07-07 11:50:00,408.82,408.84,407.99,408.14,15341.0,384.3944,384.4132,383.614,383.755,15341.0
2021-07-07 12:00:00,408.14,408.71,408.13,408.54,35741.0,383.755,384.2909,383.7456,384.1311,35741.0
2021-07-07 12:10:00,408.53,408.71,408.34,408.37,20040.0,384.1217,384.2909,383.9431,383.9713,20040.0
2021-07-07 12:20:00,408.46,408.55,407.76,407.76,18685.0,384.0559,384.1405,383.3977,383.3977,18685.0
2021-07-07 12:30:00,407.87,408.37,407.7,408.36,41625.0,383.5011,383.9713,383.3413,383.9619,41625.0
2021-07-07 12:40:00,408.35,408.51,408.08,408.51,8462.0,383.9525,384.1029,383.6986,384.1029,8462.0
2021-07-07 12:50:00,408.62,409.03,408.57,408.96,19979.0,384.2063,384.5918,384.1593,384.526,19979.0
2021-07-07 13:00:00,409.0,409.48,409.0,409.34,16291.0,384.5636,385.0149,384.5636,384.8833,16291.0
2021-07-07 13:10:00,409.25,409.3,408.94,409.05,10971.0,384.7987,384.8457,384.5072,384.6106,10971.0
2021-07-07 13:20:00,409.08,409.23,408.84,409.23,11830.0,384.6388,384.7799,384.4132,384.7799,11830.0
2021-07-07 13:30:00,409.19,409.34,409.09,409.28,19100.0,384.7423,384.8833,384.6482,384.8269,19100.0
2021-07-07 13:40:00,409.19,410.19,409.17,409.67,20550.0,384.7423,385.6825,384.7235,385.1936,20550.0
2021-07-07 13:50:00,409.6,409.72,409.33,409.49,21320.0,385.1278,385.2406,384.8739,385.0243,21320.0
2021-07-07 14:00:00,409.51,409.78,409.2,409.59,16190.0,385.0432,385.297,384.7517,385.1184,16190.0
2021-07-07 14:10:00,409.69,409.9,409.35,409.75,14317.0,385.2124,385.4098,384.8927,385.2688,14317.0
2021-07-07 14:20:00,409.67,409.7,409.23,409.34,11077.0,385.1936,385.2218,384.7799,384.8833,11077.0
2021-07-07 14:30:00,409.17,409.62,409.16,409.37,11196.0,384.7235,385.1466,384.7141,384.9115,11196.0
2021-07-07 14:40:00,409.43,410.39,409.32,410.36,15288.0,384.9679,385.8706,384.8645,385.8424,15288.0
2021-07-07 14:50:00,410.38,410.7,410.25,410.58,18362.0,385.8612,386.1621,385.7389,386.0492,18362.0
2021-07-07 15:00:00,410.59,411.13,410.59,411.1,17438.0,386.0586,386.5664,386.0586,386.5382,17438.0
2021-07-07 15:10:00,411.04,411.12,410.5,410.59,19550.0,386.4817,386.557,385.974,386.0586,19550.0
2021-07-07 15:20:00,410.65,411.33,410.65,411.25,36311.0,386.115,386.7544,386.115,386.6792,36311.0
2021-07-07 15:30:00,411.19,411.88,411.11,411.45,43961.0,386.6228,387.2716,386.5476,386.8672,43961.0
2021-07-07 15:40:00,411.47,412.18,411.32,411.62,61658.0,386.886,387.5536,386.745,387.0271,61658.0
2021-07-07 15:50:00,411.62,412.18,411.45,411.78,188984.0,387.0271,387.5536,386.8672,387.1775,188984.0
2021-07-08 09:30:00,408.61,410.34,407.54,408.01,75187.0,384.1969,385.8236,383.1909,383.6328,75187.0
2021-07-08 09:40:00,408.08,408.1,406.4,407.6,33717.0,383.6986,383.7174,382.119,383.2473,33717.0
2021-07-08 09:50:00,407.83,410.0,407.83,409.42,22032.0,383.4635,385.5039,383.4635,384.9585,22032.0
2021-07-08 10:00:00,409.19,409.19,407.5,407.5,31518.0,384.7423,384.7423,383.1532,383.1532,31518.0
2021-07-08 10:10:00,407.36,407.49,405.12,405.12,30848.0,383.0216,383.1438,380.9154,380.9154,30848.0
2021-07-08 10:20:00,405.33,406.04,405.07,405.85,18866.0,381.1129,381.7805,380.8684,381.6018,18866.0
2021-07-08 10:30:00,405.96,406.4,405.49,405.71,30189.0,381.7053,382.119,381.2633,381.4702,30189.0
2021-07-08 10:40:00,405.78,406.44,405.3,406.33,21576.0,381.536,382.1566,381.0847,382.0531,21576.0
2021-07-08 10:50:00,406.35,406.7,405.9,405.95,21838.0,382.0719,382.401,381.6488,381.6958,21838.0
2021-07-08 11:00:00,406.04,406.87,405.54,406.73,29872.0,381.7805,382.5609,381.3103,382.4292,29872.0
2021-07-08 11:10:00,406.74,407.7,406.46,407.54,22899.0,382.4386,383.3413,382.1754,383.1909,22899.0
2021-07-08 11:20:00,407.52,408.12,407.37,408.01,18348.0,383.172,383.7362,383.031,383.6328,18348.0
2021-07-08 11:30:00,408.03,408.21,407.56,408.13,13131.0,383.6516,383.8208,383.2097,383.7456,13131.0
2021-07-08 11:40:00,408.18,409.18,408.18,409.12,13060.0,383.7926,384.7329,383.7926,384.6765,13060.0
2021-07-08 11:50:00,409.06,409.63,408.92,409.16,18304.0,384.62,385.156,384.4884,384.7141,18304.0
2021-07-08 12:00:00,409.16,409.85,408.99,409.85,18571.0,384.7141,385.3628,384.5542,385.3628,18571.0
2021-07-08 12:10:00,409.89,410.04,409.59,409.8,17149.0,385.4004,385.5415,385.1184,385.3158,17149.0
2021-07-08 12:20:00,409.77,410.04,409.45,409.81,11724.0,385.2876,385.5415,384.9867,385.3252,11724.0
2021-07-08 12:30:00,409.89,410.14,409.62,409.87,17870.0,385.4004,385.6355,385.1466,385.3816,17870.0
2021-07-08 12:40:00,409.87,410.3,409.81,410.26,17469.0,385.3816,385.786,385.3252,385.7483,17469.0
2021-07-08 12:50:00,410.25,410.83,410.17,410.49,16203.0,385.7389,386.2843,385.6637,385.9646,16203.0
2021-07-08 13:00:00,410.47,410.51,409.85,409.89,17428.0,385.9458,385.9834,385.3628,385.4004,17428.0
2021-07-08 13:10:00,409.92,410.17,409.62,410.17,14432.0,385.4287,385.6637,385.1466,385.6637,14432.0
2021-07-08 13:20:00,410.05,410.13,409.52,409.69,15210.0,385.5509,385.6261,385.0526,385.2124,15210.0
2021-07-08 13:30:00,409.68,409.93,409.43,409.56,19109.0,385.203,385.4381,384.9679,385.0902,19109.0
2021-07-08 13:40:00,409.58,409.61,409.25,409.28,10121.0,385.109,385.1372,384.7987,384.8269,10121.0
2021-07-08 13:50:00,409.31,409.46,409.02,409.46,11694.0,384.8551,384.9961,384.5824,384.9961,11694.0
2021-07-08 14:00:00,409.49,409.53,409.22,409.41,11168.0,385.0243,385.062,384.7705,384.9491,11168.0
2021-07-08 14:10:00,409.41,409.87,409.28,409.54,15065.0,384.9491,385.3816,384.8269,385.0714,15065.0
2021-07-08 14:20:00,409.49,409.66,409.22,409.45,12387.0,385.0243,385.1842,384.7705,384.9867,12387.0
2021-07-08 14:30:00,409.48,409.83,409.33,409.73,15975.0,385.0149,385.344,384.8739,385.25,15975.0
2021-07-08 14:40:00,409.76,409.86,409.54,409.67,17421.0,385.2782,385.3722,385.0714,385.1936,17421.0
2021-07-08 14:50:00,409.67,410.33,409.57,410.02,19092.0,385.1936,385.8142,385.0996,385.5227,19092.0
2021-07-08 15:00:00,409.97,410.33,409.71,409.74,11661.0,385.4757,385.8142,385.2312,385.2594,11661.0
2021-07-08 15:10:00,409.77,409.83,409.26,409.39,14645.0,385.2876,385.344,384.8081,384.9303,14645.0
2021-07-08 15:20:00,409.52,410.01,409.36,409.71,14983.0,385.0526,385.5133,384.9021,385.2312,14983.0
2021-07-08 15:30:00,409.75,410.13,409.31,409.84,29251.0,385.2688,385.6261,384.8551,385.3534,29251.0
2021-07-08 15:40:00,409.81,409.81,408.85,408.94,38699.0,385.3252,385.3252,384.4226,384.5072,38699.0
2021-07-08 15:50:00,408.98,410.2,408.71,410.2,148624.0,384.5448,385.6919,384.2909,385.6919,148624.0
2021-07-09 09:30:00,412.53,413.25,411.13,411.83,55552.0,387.8827,388.5597,386.5664,387.2245,55552.0
2021-07-09 09:40:00,411.83,412.54,411.5,411.76,42779.0,387.2245,387.8921,386.9143,387.1587,42779.0
2021-07-09 09:50:00,411.87,412.52,411.42,412.2,29795.0,387.2621,387.8733,386.839,387.5724,29795.0
2021-07-09 10:00:00,412.24,412.68,411.22,411.33,64386.0,387.61,388.0238,386.651,386.7544,64386.0
2021-07-09 10:10:00,411.45,412.26,411.36,412.18,19282.0,386.8672,387.6288,386.7826,387.5536,19282.0
2021-07-09 10:20:00,412.09,412.46,411.93,411.96,30355.0,387.469,387.8169,387.3186,387.3468,30355.0
2021-07-09 10:30:00,412.02,412.43,411.71,412.12,36642.0,387.4032,387.7887,387.1117,387.4972,36642.0
2021-07-09 10:40:00,412.21,412.41,411.95,412.01,31254.0,387.5818,387.7699,387.3374,387.3938,31254.0
2021-07-09 10:50:00,411.97,411.97,410.74,410.74,24501.0,387.3562,387.3562,386.1997,386.1997,24501.0
2021-07-09 11:00:00,410.67,411.43,410.63,411.39,17805.0,386.1338,386.8484,386.0962,386.8108,17805.0
2021-07-09 11:10:00,411.47,411.75,411.28,411.75,21092.0,386.886,387.1493,386.7074,387.1493,21092.0
2021-07-09 11:20:00,411.75,412.16,411.52,411.75,44564.0,387.1493,387.5348,386.9331,387.1493,44564.0
2021-07-09 11:30:00,411.8,412.03,411.37,411.6,30625.0,387.1963,387.4126,386.792,387.0083,30625.0
2021-07-09 11:40:00,411.61,411.87,411.48,411.58,13969.0,387.0177,387.2621,386.8954,386.9895,13969.0
2021-07-09 11:50:00,411.62,411.79,411.0,411.31,35647.0,387.0271,387.1869,386.4441,386.7356,35647.0
2021-07-09 12:00:00,411.39,411.85,411.39,411.8,15762.0,386.8108,387.2433,386.8108,387.1963,15762.0
2021-07-09 12:10:00,411.74,411.98,411.51,411.98,19275.0,387.1399,387.3656,386.9237,387.3656,19275.0
2021-07-09 12:20:00,411.95,412.12,411.64,412.07,18717.0,387.3374,387.4972,387.0459,387.4502,18717.0
2021-07-09 12:30:00,412.12,412.47,411.99,412.29,23064.0,387.4972,387.8263,387.375,387.6571,23064.0
2021-07-09 12:40:00,412.31,412.32,411.9,411.91,19948.0,387.6759,387.6853,387.2904,387.2998,19948.0
2021-07-09 12:50:00,411.82,411.84,411.14,411.19,19223.0,387.2151,387.2339,386.5758,386.6228,19223.0
2021-07-09 13:00:00,411.29,411.76,411.29,411.42,14923.0,386.7168,387.1587,386.7168,386.839,14923.0
2021-07-09 13:10:00,411.41,412.0,411.21,411.95,11664.0,386.8296,387.3844,386.6416,387.3374,11664.0
2021-07-09 13:20:00,411.99,412.28,411.79,411.84,13723.0,387.375,387.6477,387.1869,387.2339,13723.0
2021-07-09 13:30:00,411.87,412.13,411.75,412.07,13777.0,387.2621,387.5066,387.1493,387.4502,13777.0
2021-07-09 13:40:00,412.02,412.27,411.85,411.91,21185.0,387.4032,387.6382,387.2433,387.2998,21185.0
2021-07-09 13:50:00,411.96,412.24,411.72,411.72,27926.0,387.3468,387.61,387.1211,387.1211,27926.0
2021-07-09 14:00:00,411.75,412.06,411.73,411.92,17823.0,387.1493,387.4408,387.1305,387.3092,17823.0
2021-07-09 14:10:00,411.96,412.0,411.61,411.75,16573.0,387.3468,387.3844,387.0177,387.1493,16573.0
2021-07-09 14:20:00,411.75,411.78,411.34,411.39,17518.0,387.1493,387.1775,386.7638,386.8108,17518.0
2021-07-09 14:30:00,411.42,411.79,411.42,411.7,15925.0,386.839,387.1869,386.839,387.1023,15925.0
2021-07-09 14:40:00,411.78,411.9,411.71,411.89,13258.0,387.1775,387.2904,387.1117,387.281,13258.0
2021-07-09 14:50:00,411.92,412.15,411.8,412.15,11992.0,387.3092,387.5254,387.1963,387.5254,11992.0
2021-07-09 15:00:00,412.16,412.24,412.0,412.22,13633.0,387.5348,387.61,387.3844,387.5912,13633.0
2021-07-09 15:10:00,412.23,412.41,412.05,412.24,13983.0,387.6006,387.7699,387.4314,387.61,13983.0
2021-07-09 15:20:00,412.22,412.25,411.95,412.16,19868.0,387.5912,387.6194,387.3374,387.5348,19868.0
2021-07-09 15:30:00,412.13,412.23,411.94,412.15,24602.0,387.5066,387.6006,387.328,387.5254,24602.0
2021-07-09 15:40:00,412.09,412.28,411.92,412.08,31821.0,387.469,387.6477,387.3092,387.4596,31821.0
2021-07-09 15:50:00,412.15,412.48,411.54,412.12,151589.0,387.5254,387.8357,386.9519,387.4972,151589.0
2021-07-12 09:30:00,411.02,412.79,410.31,412.05,71305.0,386.4629,388.1272,385.7954,387.4314,71305.0
2021-07-12 09:40:00,412.26,412.9,411.67,412.9,27255.0,387.6288,388.2306,387.0741,388.2306,27255.0
2021-07-12 09:50:00,412.9,413.16,412.68,412.98,51370.0,388.2306,388.4751,388.0238,388.3058,51370.0
2021-07-12 10:00:00,413.03,413.42,412.71,413.15,57096.0,388.3528,388.7195,388.052,388.4657,57096.0
2021-07-12 10:10:00,413.15,413.65,412.87,413.65,32505.0,388.4657,388.9358,388.2024,388.9358,32505.0
2021-07-12 10:20:00,413.65,414.15,413.35,413.41,16914.0,388.9358,389.4059,388.6537,388.7101,16914.0
2021-07-12 10:30:00,413.67,414.85,413.46,414.83,49963.0,388.9546,390.0641,388.7572,390.0453,49963.0
2021-07-12 10:40:00,414.74,415.54,414.65,415.03,44176.0,389.9607,390.7129,389.8761,390.2333,44176.0
2021-07-12 10:50:00,415.07,415.46,415.03,415.18,26570.0,390.271,390.6377,390.2333,390.3744,26570.0
2021-07-12 11:00:00,415.23,415.23,414.67,415.1,39263.0,390.4214,390.4214,389.8949,390.2992,39263.0
2021-07-12 11:10:00,415.23,416.24,415.15,416.24,38464.0,390.4214,391.3711,390.3462,391.3711,38464.0
2021-07-12 11:20:00,416.3,416.4,415.34,415.81,36066.0,391.4275,391.5215,390.5248,390.9667,36066.0
2021-07-12 11:30:00,415.82,415.82,414.82,414.86,19076.0,390.9761,390.9761,390.0359,390.0735,19076.0
2021-07-12 11:40:00,414.68,414.68,414.33,414.42,8336.0,389.9043,389.9043,389.5752,389.6598,8336.0
2021-07-12 11:50:00,414.42,414.56,414.04,414.52,11602.0,389.6598,389.7914,389.3025,389.7538,11602.0
2021-07-12 12:00:00,414.41,415.07,414.41,414.99,13931.0,389.6504,390.271,389.6504,390.1957,13931.0
2021-07-12 12:10:00,414.94,415.11,414.73,415.0,13796.0,390.1487,390.3086,389.9513,390.2051,13796.0
2021-07-12 12:20:00,415.09,415.27,414.75,414.77,11722.0,390.2898,390.459,389.9701,389.9889,11722.0
2021-07-12 12:30:00,414.8,414.91,414.59,414.62,16016.0,390.0171,390.1205,389.8196,389.8478,16016.0
2021-07-12 12:40:00,414.63,414.74,414.38,414.41,15184.0,389.8572,389.9607,389.6222,389.6504,15184.0
2021-07-12 12:50:00,414.41,414.96,414.31,414.96,22322.0,389.6504,390.1675,389.5564,390.1675,22322.0
2021-07-12 13:00:00,414.96,415.45,414.83,415.36,17288.0,390.1675,390.6283,390.0453,390.5436,17288.0
2021-07-12 13:10:00,415.37,415.48,415.08,415.14,21580.0,390.553,390.6565,390.2804,390.3368,21580.0
2021-07-12 13:20:00,415.07,415.21,414.76,415.11,14191.0,390.271,390.4026,389.9795,390.3086,14191.0
2021-07-12 13:30:00,415.13,415.35,415.02,415.26,15786.0,390.3274,390.5342,390.2239,390.4496,15786.0
2021-07-12 13:40:00,415.33,415.53,414.95,415.22,40083.0,390.5154,390.7035,390.1581,390.412,40083.0
2021-07-12 13:50:00,415.23,415.47,415.18,415.24,19196.0,390.4214,390.6471,390.3744,390.4308,19196.0
2021-07-12 14:00:00,415.24,415.35,414.89,415.14,18060.0,390.4308,390.5342,390.1017,390.3368,18060.0
2021-07-12 14:10:00,415.08,415.55,414.91,415.48,38906.0,390.2804,390.7223,390.1205,390.6565,38906.0
2021-07-12 14:20:00,415.53,415.63,415.31,415.51,25251.0,390.7035,390.7975,390.4966,390.6847,25251.0
2021-07-12 14:30:00,415.5,415.97,415.39,415.85,22255.0,390.6753,391.1172,390.5718,391.0044,22255.0
2021-07-12 14:40:00,415.78,415.79,415.39,415.48,16028.0,390.9385,390.9479,390.5718,390.6565,16028.0
2021-07-12 14:50:00,415.43,415.73,415.34,415.37,28686.0,390.6095,390.8915,390.5248,390.553,28686.0
2021-07-12 15:00:00,415.29,415.81,415.27,415.79,34358.0,390.4778,390.9667,390.459,390.9479,34358.0
2021-07-12 15:10:00,415.91,415.99,415.57,415.95,17987.0,391.0608,391.136,390.7411,391.0984,17987.0
2021-07-12 15:20:00,415.98,416.08,415.59,415.82,30656.0,391.1266,391.2206,390.7599,390.9761,30656.0
2021-07-12 15:30:00,415.85,416.14,415.58,415.76,51972.0,391.0044,391.277,390.7505,390.9197,51972.0
2021-07-12 15:40:00,415.64,415.85,415.47,415.8,56637.0,390.8069,391.0044,390.6471,390.9573,56637.0
2021-07-12 15:50:00,415.84,416.25,415.56,416.11,203210.0,390.995,391.3805,390.7317,391.2488,203210.0
2021-07-13 09:30:00,416.38,419.29,416.38,418.99,128464.0,391.5027,394.2388,391.5027,393.9568,128464.0
2021-07-13 09:40:00,418.87,418.99,416.66,417.18,32087.0,393.8439,393.9568,391.766,392.2549,32087.0
2021-07-13 09:50:00,417.25,418.09,416.51,416.75,35737.0,392.3207,393.1105,391.6249,391.8506,35737.0
2021-07-13 10:00:00,416.58,416.89,415.71,416.89,56051.0,391.6907,391.9822,390.8727,391.9822,56051.0
2021-07-13 10:10:00,416.96,417.08,416.54,417.03,22771.0,392.048,392.1609,391.6531,392.1139,22771.0
2021-07-13 10:20:00,417.09,417.56,416.64,417.33,26020.0,392.1703,392.6122,391.7472,392.3959,26020.0
2021-07-13 10:30:00,417.38,417.59,417.06,417.45,18156.0,392.4429,392.6404,392.1421,392.5088,18156.0
2021-07-13 10:40:00,417.37,417.51,416.85,416.91,19897.0,392.4335,392.5652,391.9446,392.001,19897.0
2021-07-13 10:50:00,416.97,416.97,416.21,416.36,89607.0,392.0574,392.0574,391.3428,391.4839,89607.0
2021-07-13 11:00:00,416.52,417.45,416.27,417.16,22476.0,391.6343,392.5088,391.3993,392.2361,22476.0
2021-07-13 11:10:00,417.08,417.69,416.88,416.99,32799.0,392.1609,392.7344,391.9728,392.0762,32799.0
2021-07-13 11:20:00,416.96,417.64,416.84,417.57,81645.0,392.048,392.6874,391.9352,392.6216,81645.0
2021-07-13 11:30:00,417.47,417.93,417.24,417.71,34906.0,392.5276,392.9601,392.3113,392.7532,34906.0
2021-07-13 11:40:00,417.76,418.27,417.73,417.94,20062.0,392.8002,393.2798,392.772,392.9695,20062.0
2021-07-13 11:50:00,417.99,418.49,417.92,418.15,177780.0,393.0165,393.4866,392.9507,393.1669,177780.0
2021-07-13 12:00:00,418.14,418.19,417.89,418.05,31979.0,393.1575,393.2045,392.9225,393.0729,31979.0
2021-07-13 12:10:00,418.11,418.16,417.42,417.74,30112.0,393.1293,393.1763,392.4806,392.7814,30112.0
2021-07-13 12:20:00,417.69,417.69,417.09,417.29,12791.0,392.7344,392.7344,392.1703,392.3583,12791.0
2021-07-13 12:30:00,417.43,418.04,417.43,417.82,37055.0,392.49,393.0635,392.49,392.8567,37055.0
2021-07-13 12:40:00,417.76,417.78,417.47,417.59,15414.0,392.8002,392.819,392.5276,392.6404,15414.0
2021-07-13 12:50:00,417.56,419.0,417.54,418.58,90897.0,392.6122,393.9662,392.5934,393.5712,90897.0
2021-07-13 13:00:00,418.57,418.58,417.89,418.49,39031.0,393.5618,393.5712,392.9225,393.4866,39031.0
2021-07-13 13:10:00,418.56,418.61,417.91,417.91,20574.0,393.5524,393.5995,392.9413,392.9413,20574.0
2021-07-13 13:20:00,418.15,418.35,417.92,418.14,14951.0,393.1669,393.355,392.9507,393.1575,14951.0
2021-07-13 13:30:00,418.09,418.38,417.6,417.92,26758.0,393.1105,393.3832,392.6498,392.9507,26758.0
2021-07-13 13:40:00,418.07,418.77,417.99,418.77,16354.0,393.0917,393.7499,393.0165,393.7499,16354.0
2021-07-13 13:50:00,418.76,418.96,418.41,418.93,22034.0,393.7405,393.9285,393.4114,393.9003,22034.0
2021-07-13 14:00:00,418.99,419.29,418.48,419.17,25024.0,393.9568,394.2388,393.4772,394.126,25024.0
2021-07-13 14:10:00,419.22,419.67,419.1,419.67,27476.0,394.173,394.5961,394.0602,394.5961,27476.0
2021-07-13 14:20:00,419.59,419.69,418.88,419.11,25601.0,394.5209,394.6149,393.8533,394.0696,25601.0
2021-07-13 14:30:00,419.12,419.17,418.69,419.06,23939.0,394.079,394.126,393.6747,394.0226,23939.0
2021-07-13 14:40:00,419.09,419.24,418.78,419.24,17837.0,394.0508,394.1918,393.7593,394.1918,17837.0
2021-07-13 14:50:00,419.19,419.52,419.17,419.52,18957.0,394.1448,394.4551,394.126,394.4551,18957.0
2021-07-13 15:00:00,419.53,419.56,419.11,419.3,38907.0,394.4645,394.4927,394.0696,394.2482,38907.0
2021-07-13 15:10:00,419.32,419.32,418.76,418.98,29743.0,394.267,394.267,393.7405,393.9473,29743.0
2021-07-13 15:20:00,418.94,419.15,418.75,419.06,27710.0,393.9097,394.1072,393.7311,394.0226,27710.0
2021-07-13 15:30:00,419.11,419.51,418.83,419.37,36625.0,394.0696,394.4457,393.8063,394.314,36625.0
2021-07-13 15:40:00,419.39,419.41,418.6,418.72,114183.0,394.3329,394.3517,393.5901,393.7029,114183.0
2021-07-13 15:50:00,418.77,418.98,418.13,418.54,169939.0,393.7499,393.9473,393.1481,393.5336,169939.0
2021-07-14 09:30:00,420.77,422.53,417.0,417.6,114516.0,395.6304,397.2852,392.0856,392.6498,114516.0
2021-07-14 09:40:00,417.59,419.06,417.56,418.65,43965.0,392.6404,394.0226,392.6122,393.6371,43965.0
2021-07-14 09:50:00,418.75,419.04,416.2,416.73,32365.0,393.7311,394.0038,391.3334,391.8318,32365.0
2021-07-14 10:00:00,416.82,417.7,416.8,417.7,18954.0,391.9164,392.7438,391.8976,392.7438,18954.0
2021-07-14 10:10:00,417.56,417.62,416.58,417.38,19280.0,392.6122,392.6686,391.6907,392.4429,19280.0
2021-07-14 10:20:00,417.48,418.21,417.24,417.4,44367.0,392.537,393.2234,392.3113,392.4617,44367.0
2021-07-14 10:30:00,417.32,418.06,417.21,417.67,46181.0,392.3865,393.0823,392.2831,392.7156,46181.0
2021-07-14 10:40:00,417.66,418.01,417.1,417.6,20523.0,392.7062,393.0353,392.1797,392.6498,20523.0
2021-07-14 10:50:00,417.6,417.71,417.06,417.4,21419.0,392.6498,392.7532,392.1421,392.4617,21419.0
2021-07-14 11:00:00,417.37,417.37,416.1,416.54,35590.0,392.4335,392.4335,391.2394,391.6531,35590.0
2021-07-14 11:10:00,416.48,417.24,416.48,417.24,20330.0,391.5967,392.3113,391.5967,392.3113,20330.0
2021-07-14 11:20:00,417.8,417.8,416.6,416.6,27044.0,392.8379,392.8379,391.7095,391.7095,27044.0
2021-07-14 11:30:00,416.7,416.7,415.85,416.28,25902.0,391.8036,391.8036,391.0044,391.4087,25902.0
2021-07-14 11:40:00,416.19,416.19,415.77,416.04,27262.0,391.324,391.324,390.9291,391.183,27262.0
2021-07-14 11:50:00,416.03,416.7,416.02,416.58,20497.0,391.1736,391.8036,391.1642,391.6907,20497.0
2021-07-14 12:00:00,416.66,416.8,416.09,416.32,18830.0,391.766,391.8976,391.23,391.4463,18830.0
2021-07-14 12:10:00,416.26,416.32,415.59,415.96,18375.0,391.3899,391.4463,390.7599,391.1078,18375.0
2021-07-14 12:20:00,415.96,416.18,415.77,415.8,12811.0,391.1078,391.3146,390.9291,390.9573,12811.0
2021-07-14 12:30:00,415.85,415.85,415.58,415.58,12048.0,391.0044,391.0044,390.7505,390.7505,12048.0
2021-07-14 12:40:00,415.63,415.72,415.28,415.31,20869.0,390.7975,390.8821,390.4684,390.4966,20869.0
2021-07-14 12:50:00,415.31,415.39,415.21,415.39,21094.0,390.4966,390.5718,390.4026,390.5718,21094.0
2021-07-14 13:00:00,415.42,415.51,414.82,414.82,32624.0,390.6,390.6847,390.0359,390.0359,32624.0
2021-07-14 13:10:00,414.74,414.86,414.52,414.61,19103.0,389.9607,390.0735,389.7538,389.8384,19103.0
2021-07-14 13:20:00,414.55,414.6,414.27,414.44,15942.0,389.782,389.829,389.5188,389.6786,15942.0
2021-07-14 13:30:00,414.48,415.01,414.3,414.88,63040.0,389.7162,390.2145,389.547,390.0923,63040.0
2021-07-14 13:40:00,415.05,415.94,415.04,415.63,27431.0,390.2522,391.089,390.2428,390.7975,27431.0
2021-07-14 13:50:00,415.66,415.77,415.45,415.52,7542.0,390.8257,390.9291,390.6283,390.6941,7542.0
2021-07-14 14:00:00,415.55,415.71,415.25,415.46,12479.0,390.7223,390.8727,390.4402,390.6377,12479.0
2021-07-14 14:10:00,415.44,416.0,415.44,415.66,12524.0,390.6189,391.1454,390.6189,390.8257,12524.0
2021-07-14 14:20:00,415.76,416.0,415.58,415.75,46615.0,390.9197,391.1454,390.7505,390.9103,46615.0
2021-07-14 14:30:00,415.75,415.82,415.23,415.43,19231.0,390.9103,390.9761,390.4214,390.6095,19231.0
2021-07-14 14:40:00,415.43,415.59,415.06,415.1,9988.0,390.6095,390.7599,390.2616,390.2992,9988.0
2021-07-14 14:50:00,415.14,415.27,414.92,415.19,15075.0,390.3368,390.459,390.1299,390.3838,15075.0
2021-07-14 15:00:00,415.21,415.4,415.21,415.27,16202.0,390.4026,390.5812,390.4026,390.459,16202.0
2021-07-14 15:10:00,415.28,415.28,414.57,414.65,28163.0,390.4684,390.4684,389.8008,389.8761,28163.0
2021-07-14 15:20:00,414.68,414.82,414.19,414.2,28962.0,389.9043,390.0359,389.4435,389.4529,28962.0
2021-07-14 15:30:00,414.21,414.59,414.08,414.13,40003.0,389.4623,389.8196,389.3401,389.3871,40003.0
2021-07-14 15:40:00,414.09,414.45,413.8,413.83,68612.0,389.3495,389.688,389.0768,389.105,68612.0
2021-07-14 15:50:00,413.78,414.9,413.35,414.85,236738.0,389.058,390.1111,388.6537,390.0641,236738.0
2021-07-15 09:30:00,411.91,414.37,407.65,407.72,150048.0,387.2998,389.6128,383.2943,383.3601,150048.0
2021-07-15 09:40:00,407.41,409.83,407.2,408.51,74658.0,383.0686,385.344,382.8712,384.1029,74658.0
2021-07-15 09:50:00,408.25,410.26,408.23,410.05,44630.0,383.8584,385.7483,383.8396,385.5509,44630.0
2021-07-15 10:00:00,410.0,413.36,409.87,411.48,42913.0,385.5039,388.6631,385.3816,386.8954,42913.0
2021-07-15 10:10:00,411.63,412.51,410.5,412.17,27758.0,387.0365,387.8639,385.974,387.5442,27758.0
2021-07-15 10:20:00,411.98,413.64,411.98,412.97,24737.0,387.3656,388.9264,387.3656,388.2964,24737.0
2021-07-15 10:30:00,412.92,414.0,412.85,413.52,21223.0,388.2494,389.2649,388.1836,388.8136,21223.0
2021-07-15 10:40:00,413.55,414.7,413.48,414.7,30100.0,388.8418,389.9231,388.776,389.9231,30100.0
2021-07-15 10:50:00,414.78,415.5,413.71,413.99,35854.0,389.9983,390.6753,388.9922,389.2555,35854.0
2021-07-15 11:00:00,413.85,415.85,413.56,415.79,34782.0,389.1238,391.0044,388.8512,390.9479,34782.0
2021-07-15 11:10:00,415.82,417.72,415.65,417.28,40574.0,390.9761,392.7626,390.8163,392.3489,40574.0
2021-07-15 11:20:00,417.03,417.26,415.65,416.17,30137.0,392.1139,392.3301,390.8163,391.3052,30137.0
2021-07-15 11:30:00,416.47,416.94,415.76,415.76,41140.0,391.5873,392.0292,390.9197,390.9197,41140.0
2021-07-15 11:40:00,415.73,416.16,415.3,415.61,15040.0,390.8915,391.2958,390.4872,390.7787,15040.0
2021-07-15 11:50:00,415.53,415.63,415.31,415.49,9885.0,390.7035,390.7975,390.4966,390.6659,9885.0
2021-07-15 12:00:00,415.34,415.89,415.21,415.78,20107.0,390.5248,391.042,390.4026,390.9385,20107.0
2021-07-15 12:10:00,415.75,417.37,415.72,417.3,29603.0,390.9103,392.4335,390.8821,392.3677,29603.0
2021-07-15 12:20:00,417.44,418.83,417.4,418.32,36055.0,392.4994,393.8063,392.4617,393.3268,36055.0
2021-07-15 12:30:00,418.31,418.98,418.26,418.86,25905.0,393.3174,393.9473,393.2704,393.8345,25905.0
2021-07-15 12:40:00,418.91,420.65,418.82,420.0,37354.0,393.8815,395.5176,393.7969,394.9064,37354.0
2021-07-15 12:50:00,420.06,420.84,419.82,420.48,27116.0,394.9628,395.6962,394.7372,395.3577,27116.0
2021-07-15 13:00:00,420.52,421.24,420.01,420.89,50327.0,395.3953,396.0723,394.9158,395.7432,50327.0
2021-07-15 13:10:00,420.88,420.93,420.33,420.92,30077.0,395.7338,395.7808,395.2167,395.7714,30077.0
2021-07-15 13:20:00,420.98,421.73,420.98,421.33,32703.0,395.8279,396.533,395.8279,396.1569,32703.0
2021-07-15 13:30:00,421.22,421.41,420.12,421.09,27746.0,396.0535,396.2322,395.0192,395.9313,27746.0
2021-07-15 13:40:00,421.09,421.09,419.7,419.79,16421.0,395.9313,395.9313,394.6243,394.709,16421.0
2021-07-15 13:50:00,419.79,420.33,419.54,420.28,24126.0,394.709,395.2167,394.4739,395.1697,24126.0
2021-07-15 14:00:00,420.31,420.81,420.08,420.46,39903.0,395.1979,395.668,394.9816,395.3389,39903.0
2021-07-15 14:10:00,420.48,420.68,420.17,420.68,34335.0,395.3577,395.5458,395.0663,395.5458,34335.0
2021-07-15 14:20:00,420.64,420.8,420.12,420.28,26327.0,395.5082,395.6586,395.0192,395.1697,26327.0
2021-07-15 14:30:00,420.15,420.26,419.32,419.73,17955.0,395.0474,395.1509,394.267,394.6525,17955.0
2021-07-15 14:40:00,419.76,420.09,419.44,419.96,22383.0,394.6807,394.991,394.3799,394.8688,22383.0
2021-07-15 14:50:00,419.95,420.51,419.74,420.15,23409.0,394.8594,395.3859,394.6619,395.0474,23409.0
2021-07-15 15:00:00,420.09,420.35,419.88,420.16,24296.0,394.991,395.2355,394.7936,395.0568,24296.0
2021-07-15 15:10:00,420.16,420.5,419.92,420.22,26604.0,395.0568,395.3765,394.8312,395.1133,26604.0
2021-07-15 15:20:00,420.25,420.25,419.63,419.75,30863.0,395.1415,395.1415,394.5585,394.6713,30863.0
2021-07-15 15:30:00,419.75,420.06,419.39,419.83,38661.0,394.6713,394.9628,394.3329,394.7466,38661.0
2021-07-15 15:40:00,419.85,419.92,419.3,419.63,50100.0,394.7654,394.8312,394.2482,394.5585,50100.0
2021-07-15 15:50:00,419.67,420.87,419.64,419.91,231003.0,394.5961,395.7244,394.5679,394.8218,231003.0
2021-07-16 09:30:00,421.36,421.41,419.41,420.25,138585.0,396.1852,396.2322,394.3517,395.1415,138585.0
2021-07-16 09:40:00,420.3,420.79,419.41,419.85,44565.0,395.1885,395.6492,394.3517,394.7654,44565.0
2021-07-16 09:50:00,419.67,420.55,419.49,420.09,37179.0,394.5961,395.4235,394.4269,394.991,37179.0
2021-07-16 10:00:00,420.15,421.75,420.12,421.52,37880.0,395.0474,396.5519,395.0192,396.3356,37880.0
2021-07-16 10:10:00,421.56,421.6,420.02,421.13,36278.0,396.3732,396.4108,394.9252,395.9689,36278.0
2021-07-16 10:20:00,421.17,421.38,419.22,419.55,42316.0,396.0065,396.204,394.173,394.4833,42316.0
2021-07-16 10:30:00,419.41,420.5,418.9,419.08,35090.0,394.3517,395.3765,393.8721,394.0414,35090.0
2021-07-16 10:40:00,419.19,419.37,418.13,418.35,34276.0,394.1448,394.314,393.1481,393.355,34276.0
2021-07-16 10:50:00,418.43,419.47,418.42,418.63,24968.0,393.4302,394.4081,393.4208,393.6183,24968.0
2021-07-16 11:00:00,418.64,418.83,418.07,418.17,17272.0,393.6277,393.8063,393.0917,393.1857,17272.0
2021-07-16 11:10:00,418.12,418.24,417.66,417.93,21847.0,393.1387,393.2516,392.7062,392.9601,21847.0
2021-07-16 11:20:00,417.81,418.38,417.64,418.31,18887.0,392.8473,393.3832,392.6874,393.3174,18887.0
2021-07-16 11:30:00,418.33,418.51,418.15,418.31,16351.0,393.3362,393.5054,393.1669,393.3174,16351.0
2021-07-16 11:40:00,418.31,419.0,418.23,418.91,25858.0,393.3174,393.9662,393.2422,393.8815,25858.0
2021-07-16 11:50:00,418.97,420.22,418.96,420.22,31198.0,393.9379,395.1133,393.9285,395.1133,31198.0
2021-07-16 12:00:00,420.2,421.01,420.2,420.99,27054.0,395.0945,395.8561,395.0945,395.8373,27054.0
2021-07-16 12:10:00,420.93,421.22,420.8,421.08,21579.0,395.7808,396.0535,395.6586,395.9219,21579.0
2021-07-16 12:20:00,421.11,421.31,420.94,421.11,23296.0,395.9501,396.1381,395.7902,395.9501,23296.0
2021-07-16 12:30:00,421.11,422.25,421.04,421.95,26047.0,395.9501,397.022,395.8843,396.7399,26047.0
2021-07-16 12:40:00,421.95,422.06,421.64,421.76,16392.0,396.7399,396.8433,396.4484,396.5613,16392.0
2021-07-16 12:50:00,421.77,421.94,421.16,421.21,16841.0,396.5707,396.7305,395.9971,396.0441,16841.0
2021-07-16 13:00:00,421.22,421.61,421.18,421.37,15739.0,396.0535,396.4202,396.0159,396.1946,15739.0
2021-07-16 13:10:00,421.37,421.56,421.26,421.37,16214.0,396.1946,396.3732,396.0911,396.1946,16214.0
2021-07-16 13:20:00,421.36,421.44,421.2,421.25,21298.0,396.1852,396.2604,396.0347,396.0817,21298.0
2021-07-16 13:30:00,421.3,421.51,421.01,421.45,17695.0,396.1287,396.3262,395.8561,396.2698,17695.0
2021-07-16 13:40:00,421.5,421.74,421.23,421.51,19348.0,396.3168,396.5424,396.0629,396.3262,19348.0
2021-07-16 13:50:00,421.58,422.11,421.53,421.96,15772.0,396.392,396.8903,396.345,396.7493,15772.0
2021-07-16 14:00:00,421.96,422.18,421.39,422.18,35584.0,396.7493,396.9562,396.2134,396.9562,35584.0
2021-07-16 14:10:00,422.15,422.29,421.85,422.19,20403.0,396.928,397.0596,396.6459,396.9656,20403.0
2021-07-16 14:20:00,422.18,422.24,421.79,421.79,20473.0,396.9562,397.0126,396.5895,396.5895,20473.0
2021-07-16 14:30:00,421.75,421.96,421.42,421.56,31138.0,396.5519,396.7493,396.2416,396.3732,31138.0
2021-07-16 14:40:00,421.59,421.59,421.05,421.14,26100.0,396.4014,396.4014,395.8937,395.9783,26100.0
2021-07-16 14:50:00,421.12,421.67,421.06,421.52,22427.0,395.9595,396.4766,395.9031,396.3356,22427.0
2021-07-16 15:00:00,421.52,421.58,420.9,421.1,27840.0,396.3356,396.392,395.7526,395.9407,27840.0
2021-07-16 15:10:00,421.02,421.21,420.67,420.73,26157.0,395.8655,396.0441,395.5364,395.5928,26157.0
2021-07-16 15:20:00,420.73,420.73,420.02,420.47,27900.0,395.5928,395.5928,394.9252,395.3483,27900.0
2021-07-16 15:30:00,420.47,420.93,420.35,420.86,44394.0,395.3483,395.7808,395.2355,395.715,44394.0
2021-07-16 15:40:00,420.93,421.01,420.24,420.31,70161.0,395.7808,395.8561,395.1321,395.1979,70161.0
2021-07-16 15:50:00,420.48,420.51,419.37,419.64,214593.0,395.3577,395.3859,394.314,394.5679,214593.0
2021-07-19 09:30:00,417.24,419.22,415.56,419.22,73433.0,392.3113,394.173,390.7317,394.173,73433.0
2021-07-19 09:40:00,418.99,419.53,417.01,417.4,49319.0,393.9568,394.4645,392.0951,392.4617,49319.0
2021-07-19 09:50:00,417.8,418.28,416.34,417.08,34687.0,392.8379,393.2892,391.4651,392.1609,34687.0
2021-07-19 10:00:00,417.06,417.06,415.22,415.55,25775.0,392.1421,392.1421,390.412,390.7223,25775.0
2021-07-19 10:10:00,415.43,415.75,413.63,413.73,27069.0,390.6095,390.9103,388.917,389.011,27069.0
2021-07-19 10:20:00,413.67,414.27,413.24,413.46,25461.0,388.9546,389.5188,388.5503,388.7572,25461.0
2021-07-19 10:30:00,413.35,413.38,411.74,412.21,79116.0,388.6537,388.6819,387.1399,387.5818,79116.0
2021-07-19 10:40:00,412.18,412.25,411.65,412.05,52229.0,387.5536,387.6194,387.0553,387.4314,52229.0
2021-07-19 10:50:00,412.02,412.1,410.47,411.74,59134.0,387.4032,387.4784,385.9458,387.1399,59134.0
2021-07-19 11:00:00,411.86,412.38,410.91,411.77,48529.0,387.2527,387.7417,386.3595,387.1681,48529.0
2021-07-19 11:10:00,411.86,411.96,411.04,411.26,37090.0,387.2527,387.3468,386.4817,386.6886,37090.0
2021-07-19 11:20:00,411.33,411.49,410.53,411.05,42421.0,386.7544,386.9049,386.0022,386.4911,42421.0
2021-07-19 11:30:00,411.05,411.26,410.14,410.53,17162.0,386.4911,386.6886,385.6355,386.0022,17162.0
2021-07-19 11:40:00,410.5,411.27,410.42,410.79,29875.0,385.974,386.698,385.8988,386.2467,29875.0
2021-07-19 11:50:00,410.79,410.86,410.25,410.54,19786.0,386.2467,386.3125,385.7389,386.0116,19786.0
2021-07-19 12:00:00,410.51,410.51,408.86,409.1,34449.0,385.9834,385.9834,384.432,384.6576,34449.0
2021-07-19 12:10:00,409.18,409.34,408.74,408.95,23206.0,384.7329,384.8833,384.3192,384.5166,23206.0
2021-07-19 12:20:00,408.81,409.37,408.52,409.03,16124.0,384.385,384.9115,384.1123,384.5918,16124.0
2021-07-19 12:30:00,408.93,409.14,407.65,407.66,25613.0,384.4978,384.6953,383.2943,383.3037,25613.0
2021-07-19 12:40:00,407.72,407.83,406.91,407.13,46545.0,383.3601,383.4635,382.5985,382.8053,46545.0
2021-07-19 12:50:00,407.12,408.42,406.81,408.22,30465.0,382.7959,384.0183,382.5045,383.8302,30465.0
2021-07-19 13:00:00,408.2,408.63,408.02,408.41,28349.0,383.8114,384.2157,383.6422,384.0089,28349.0
2021-07-19 13:10:00,408.42,408.66,407.95,407.98,18784.0,384.0183,384.2439,383.5764,383.6046,18784.0
2021-07-19 13:20:00,407.98,408.43,407.58,407.67,21377.0,383.6046,384.0277,383.2285,383.3131,21377.0
2021-07-19 13:30:00,407.62,407.63,407.09,407.5,21894.0,383.2661,383.2755,382.7677,383.1532,21894.0
2021-07-19 13:40:00,407.48,407.91,407.0,407.66,20149.0,383.1344,383.5387,382.6831,383.3037,20149.0
2021-07-19 13:50:00,407.55,408.74,407.54,408.1,31046.0,383.2003,384.3192,383.1909,383.7174,31046.0
2021-07-19 14:00:00,408.07,408.91,408.02,408.28,32599.0,383.6892,384.479,383.6422,383.8866,32599.0
2021-07-19 14:10:00,408.3,409.22,408.24,409.2,18447.0,383.9054,384.7705,383.849,384.7517,18447.0
2021-07-19 14:20:00,409.1,409.28,408.8,409.19,20381.0,384.6576,384.8269,384.3756,384.7423,20381.0
2021-07-19 14:30:00,409.18,409.23,408.13,408.17,41124.0,384.7329,384.7799,383.7456,383.7832,41124.0
2021-07-19 14:40:00,408.13,408.4,407.91,407.97,37047.0,383.7456,383.9995,383.5387,383.5952,37047.0
2021-07-19 14:50:00,407.9,408.07,407.45,407.72,21093.0,383.5293,383.6892,383.1062,383.3601,21093.0
2021-07-19 15:00:00,407.78,408.14,407.32,407.39,50213.0,383.4165,383.755,382.984,383.0498,50213.0
2021-07-19 15:10:00,407.51,408.51,407.4,407.46,22774.0,383.1626,384.1029,383.0592,383.1156,22774.0
2021-07-19 15:20:00,407.55,407.83,407.0,407.51,38537.0,383.2003,383.4635,382.6831,383.1626,38537.0
2021-07-19 15:30:00,407.43,407.94,406.84,407.94,25541.0,383.0874,383.567,382.5327,383.567,25541.0
2021-07-19 15:40:00,407.89,408.84,407.62,408.75,50233.0,383.5199,384.4132,383.2661,384.3286,50233.0
2021-07-19 15:50:00,408.55,409.2,407.92,409.18,198605.0,384.1405,384.7517,383.5481,384.7329,198605.0
2021-07-20 09:30:00,411.0,414.94,410.61,414.83,113074.0,386.4441,390.1487,386.0774,390.0453,113074.0
2021-07-20 09:40:00,414.68,415.01,413.3,414.2,49836.0,389.9043,390.2145,388.6067,389.4529,49836.0
2021-07-20 09:50:00,414.23,416.33,414.1,415.41,64166.0,389.4811,391.4557,389.3589,390.5906,64166.0
2021-07-20 10:00:00,415.55,417.73,415.48,417.56,123997.0,390.7223,392.772,390.6565,392.6122,123997.0
2021-07-20 10:10:00,417.37,417.38,416.33,417.06,47373.0,392.4335,392.4429,391.4557,392.1421,47373.0
2021-07-20 10:20:00,417.25,417.39,415.97,416.04,51535.0,392.3207,392.4523,391.1172,391.183,51535.0
2021-07-20 10:30:00,416.09,416.69,415.82,416.5,48778.0,391.23,391.7942,390.9761,391.6155,48778.0
2021-07-20 10:40:00,416.43,416.9,416.14,416.29,52537.0,391.5497,391.9916,391.277,391.4181,52537.0
2021-07-20 10:50:00,416.37,416.52,415.54,416.16,22356.0,391.4933,391.6343,390.7129,391.2958,22356.0
2021-07-20 11:00:00,416.16,416.24,414.87,415.13,45214.0,391.2958,391.3711,390.0829,390.3274,45214.0
2021-07-20 11:10:00,415.29,416.26,415.24,415.68,23400.0,390.4778,391.3899,390.4308,390.8445,23400.0
2021-07-20 11:20:00,415.69,415.9,414.99,414.99,35303.0,390.8539,391.0514,390.1957,390.1957,35303.0
2021-07-20 11:30:00,414.9,415.2,414.29,414.34,25530.0,390.1111,390.3932,389.5376,389.5846,25530.0
2021-07-20 11:40:00,414.35,415.15,414.19,414.91,12534.0,389.594,390.3462,389.4435,390.1205,12534.0
2021-07-20 11:50:00,414.88,415.57,414.78,415.57,12535.0,390.0923,390.7411,389.9983,390.7411,12535.0
2021-07-20 12:00:00,415.65,415.92,415.43,415.67,26793.0,390.8163,391.0702,390.6095,390.8351,26793.0
2021-07-20 12:10:00,415.69,416.0,415.65,415.9,31839.0,390.8539,391.1454,390.8163,391.0514,31839.0
2021-07-20 12:20:00,415.83,415.83,415.03,415.06,28598.0,390.9856,390.9856,390.2333,390.2616,28598.0
2021-07-20 12:30:00,415.06,415.53,414.98,415.49,22693.0,390.2616,390.7035,390.1863,390.6659,22693.0
2021-07-20 12:40:00,415.48,415.67,415.05,415.34,45522.0,390.6565,390.8351,390.2522,390.5248,45522.0
2021-07-20 12:50:00,415.34,415.86,415.28,415.68,24914.0,390.5248,391.0138,390.4684,390.8445,24914.0
2021-07-20 13:00:00,415.54,415.67,414.64,414.82,43360.0,390.7129,390.8351,389.8667,390.0359,43360.0
2021-07-20 13:10:00,414.85,414.88,413.76,413.98,32773.0,390.0641,390.0923,389.0392,389.2461,32773.0
2021-07-20 13:20:00,413.93,414.46,413.04,413.2,25944.0,389.1991,389.6974,388.3622,388.5127,25944.0
2021-07-20 13:30:00,413.29,413.87,413.05,413.45,38855.0,388.5973,389.1427,388.3716,388.7477,38855.0
2021-07-20 13:40:00,413.46,413.48,412.45,412.45,22803.0,388.7572,388.776,387.8075,387.8075,22803.0
2021-07-20 13:50:00,412.51,412.81,412.22,412.77,36317.0,387.8639,388.146,387.5912,388.1084,36317.0
2021-07-20 14:00:00,412.81,413.19,412.78,412.84,20492.0,388.146,388.5033,388.1178,388.1742,20492.0
2021-07-20 14:10:00,412.98,413.77,412.92,413.09,28912.0,388.3058,389.0486,388.2494,388.4093,28912.0
2021-07-20 14:20:00,413.15,413.32,412.53,412.78,30790.0,388.4657,388.6255,387.8827,388.1178,30790.0
2021-07-20 14:30:00,412.85,413.67,412.83,413.5,50220.0,388.1836,388.9546,388.1648,388.7948,50220.0
2021-07-20 14:40:00,413.5,413.7,412.82,413.02,29942.0,388.7948,388.9828,388.1554,388.3434,29942.0
2021-07-20 14:50:00,413.18,413.25,412.42,412.49,25103.0,388.4939,388.5597,387.7793,387.8451,25103.0
2021-07-20 15:00:00,412.57,412.7,412.32,412.69,29222.0,387.9203,388.0426,387.6853,388.0332,29222.0
2021-07-20 15:10:00,412.7,413.27,412.55,413.27,27445.0,388.0426,388.5785,387.9015,388.5785,27445.0
2021-07-20 15:20:00,413.28,413.64,413.08,413.26,31454.0,388.5879,388.9264,388.3999,388.5691,31454.0
2021-07-20 15:30:00,413.21,413.27,412.7,412.75,35528.0,388.5221,388.5785,388.0426,388.0896,35528.0
2021-07-20 15:40:00,412.72,413.05,412.17,412.92,42196.0,388.0614,388.3716,387.5442,388.2494,42196.0
2021-07-20 15:50:00,412.97,413.46,412.6,412.97,124352.0,388.2964,388.7572,387.9485,388.2964,124352.0
2021-07-21 09:30:00,417.06,417.23,413.53,414.28,60626.0,392.1421,392.3019,388.823,389.5282,60626.0
2021-07-21 09:40:00,414.28,414.28,412.64,413.09,17176.0,389.5282,389.5282,387.9861,388.4093,17176.0
2021-07-21 09:50:00,413.17,413.17,410.83,412.23,28231.0,388.4845,388.4845,386.2843,387.6006,28231.0
2021-07-21 10:00:00,412.23,413.05,411.57,412.62,38771.0,387.6006,388.3716,386.9801,387.9673,38771.0
2021-07-21 10:10:00,412.74,413.65,412.29,413.11,29443.0,388.0802,388.9358,387.6571,388.4281,29443.0
2021-07-21 10:20:00,413.22,414.03,413.02,413.37,19087.0,388.5315,389.2931,388.3434,388.6725,19087.0
2021-07-21 10:30:00,413.38,414.43,413.27,414.07,24217.0,388.6819,389.6692,388.5785,389.3307,24217.0
2021-07-21 10:40:00,414.06,414.5,413.53,414.47,16843.0,389.3213,389.735,388.823,389.7068,16843.0
2021-07-21 10:50:00,414.46,415.7,414.38,415.56,14809.0,389.6974,390.8633,389.6222,390.7317,14809.0
2021-07-21 11:00:00,415.46,415.57,414.3,414.48,22377.0,390.6377,390.7411,389.547,389.7162,22377.0
2021-07-21 11:10:00,414.56,414.65,413.92,414.25,9519.0,389.7914,389.8761,389.1897,389.5,9519.0
2021-07-21 11:20:00,414.16,414.84,414.01,414.42,14941.0,389.4153,390.0547,389.2743,389.6598,14941.0
2021-07-21 11:30:00,414.52,414.89,413.99,414.89,12985.0,389.7538,390.1017,389.2555,390.1017,12985.0
2021-07-21 11:40:00,414.81,415.24,414.62,414.62,9999.0,390.0265,390.4308,389.8478,389.8478,9999.0
2021-07-21 11:50:00,414.52,415.11,414.17,414.87,15698.0,389.7538,390.3086,389.4247,390.0829,15698.0
2021-07-21 12:00:00,414.75,415.0,414.5,414.64,11317.0,389.9701,390.2051,389.735,389.8667,11317.0
2021-07-21 12:10:00,414.56,414.56,414.01,414.01,14127.0,389.7914,389.7914,389.2743,389.2743,14127.0
2021-07-21 12:20:00,414.02,414.23,413.46,413.47,9739.0,389.2837,389.4811,388.7572,388.7666,9739.0
2021-07-21 12:30:00,413.49,413.88,413.42,413.8,8714.0,388.7854,389.1521,388.7195,389.0768,8714.0
2021-07-21 12:40:00,413.83,414.25,413.64,414.2,10659.0,389.105,389.5,388.9264,389.4529,10659.0
2021-07-21 12:50:00,414.25,414.67,414.24,414.62,22305.0,389.5,389.8949,389.4905,389.8478,22305.0
2021-07-21 13:00:00,414.65,414.65,414.05,414.08,18455.0,389.8761,389.8761,389.3119,389.3401,18455.0
2021-07-21 13:10:00,414.15,414.18,413.63,413.63,18344.0,389.4059,389.4341,388.917,388.917,18344.0
2021-07-21 13:20:00,413.65,413.72,413.32,413.33,15091.0,388.9358,389.0016,388.6255,388.6349,15091.0
2021-07-21 13:30:00,413.48,413.73,413.04,413.25,10858.0,388.776,389.011,388.3622,388.5597,10858.0
2021-07-21 13:40:00,413.19,413.41,413.12,413.41,7995.0,388.5033,388.7101,388.4375,388.7101,7995.0
2021-07-21 13:50:00,413.46,413.72,413.35,413.72,9068.0,388.7572,389.0016,388.6537,389.0016,9068.0
2021-07-21 14:00:00,413.72,414.02,413.59,413.82,14177.0,389.0016,389.2837,388.8794,389.0956,14177.0
2021-07-21 14:10:00,413.74,414.06,413.67,413.87,28054.0,389.0204,389.3213,388.9546,389.1427,28054.0
2021-07-21 14:20:00,413.95,413.99,413.52,413.62,13477.0,389.2179,389.2555,388.8136,388.9076,13477.0
2021-07-21 14:30:00,413.58,414.17,413.5,414.15,17936.0,388.87,389.4247,388.7948,389.4059,17936.0
2021-07-21 14:40:00,414.19,414.44,414.0,414.23,10129.0,389.4435,389.6786,389.2649,389.4811,10129.0
2021-07-21 14:50:00,414.29,414.41,414.14,414.28,14629.0,389.5376,389.6504,389.3965,389.5282,14629.0
2021-07-21 15:00:00,414.18,414.36,414.07,414.08,24398.0,389.4341,389.6034,389.3307,389.3401,24398.0
2021-07-21 15:10:00,414.05,414.35,413.67,413.93,15225.0,389.3119,389.594,388.9546,389.1991,15225.0
2021-07-21 15:20:00,413.93,413.96,413.3,413.31,22534.0,389.1991,389.2273,388.6067,388.6161,22534.0
2021-07-21 15:30:00,413.36,414.27,413.36,413.8,23162.0,388.6631,389.5188,388.6631,389.0768,23162.0
2021-07-21 15:40:00,413.89,413.96,413.22,413.44,26518.0,389.1615,389.2273,388.5315,388.7383,26518.0
2021-07-21 15:50:00,413.43,415.0,413.01,414.83,126165.0,388.7289,390.2051,388.334,390.0453,126165.0
2021-07-22 09:30:00,416.02,416.83,414.7,415.12,49198.0,391.1642,391.9258,389.9231,390.318,49198.0
2021-07-22 09:40:00,414.71,415.87,414.71,414.76,23155.0,389.9325,391.0232,389.9325,389.9795,23155.0
2021-07-22 09:50:00,414.54,415.18,413.92,415.18,19459.0,389.7726,390.3744,389.1897,390.3744,19459.0
2021-07-22 10:00:00,414.95,415.73,414.75,415.59,17175.0,390.1581,390.8915,389.9701,390.7599,17175.0
2021-07-22 10:10:00,415.58,416.0,414.9,415.05,16451.0,390.7505,391.1454,390.1111,390.2522,16451.0
2021-07-22 10:20:00,415.07,415.12,414.2,414.2,25921.0,390.271,390.318,389.4529,389.4529,25921.0
2021-07-22 10:30:00,414.31,414.94,414.31,414.64,12114.0,389.5564,390.1487,389.5564,389.8667,12114.0
2021-07-22 10:40:00,414.67,415.25,414.39,415.1,13403.0,389.8949,390.4402,389.6316,390.2992,13403.0
2021-07-22 10:50:00,415.21,415.9,414.76,415.51,21983.0,390.4026,391.0514,389.9795,390.6847,21983.0
2021-07-22 11:00:00,415.52,416.01,415.19,415.94,19095.0,390.6941,391.1548,390.3838,391.089,19095.0
2021-07-22 11:10:00,415.9,416.61,415.88,416.46,11653.0,391.0514,391.7189,391.0326,391.5779,11653.0
2021-07-22 11:20:00,416.46,416.58,415.84,416.03,11642.0,391.5779,391.6907,390.995,391.1736,11642.0
2021-07-22 11:30:00,415.98,416.04,415.11,415.16,12615.0,391.1266,391.183,390.3086,390.3556,12615.0
2021-07-22 11:40:00,415.15,415.15,414.65,415.02,14376.0,390.3462,390.3462,389.8761,390.2239,14376.0
2021-07-22 11:50:00,414.9,415.03,414.46,415.03,25345.0,390.1111,390.2333,389.6974,390.2333,25345.0
2021-07-22 12:00:00,415.17,415.17,414.08,414.17,10896.0,390.365,390.365,389.3401,389.4247,10896.0
2021-07-22 12:10:00,414.11,414.69,413.73,414.59,10530.0,389.3683,389.9137,389.011,389.8196,10530.0
2021-07-22 12:20:00,414.58,414.67,414.25,414.46,10814.0,389.8102,389.8949,389.5,389.6974,10814.0
2021-07-22 12:30:00,414.39,414.72,414.12,414.66,11607.0,389.6316,389.9419,389.3777,389.8855,11607.0
2021-07-22 12:40:00,414.59,414.76,414.12,414.14,16281.0,389.8196,389.9795,389.3777,389.3965,16281.0
2021-07-22 12:50:00,414.12,414.42,414.08,414.17,22481.0,389.3777,389.6598,389.3401,389.4247,22481.0
2021-07-22 13:00:00,414.14,414.6,414.07,414.32,12567.0,389.3965,389.829,389.3307,389.5658,12567.0
2021-07-22 13:10:00,414.31,414.8,414.26,414.6,10348.0,389.5564,390.0171,389.5094,389.829,10348.0
2021-07-22 13:20:00,414.54,414.63,414.36,414.55,6014.0,389.7726,389.8572,389.6034,389.782,6014.0
2021-07-22 13:30:00,414.65,414.93,414.65,414.84,7495.0,389.8761,390.1393,389.8761,390.0547,7495.0
2021-07-22 13:40:00,414.87,415.08,414.79,415.08,9293.0,390.0829,390.2804,390.0077,390.2804,9293.0
2021-07-22 13:50:00,415.06,415.12,414.72,414.99,11446.0,390.2616,390.318,389.9419,390.1957,11446.0
2021-07-22 14:00:00,414.89,415.15,414.82,414.94,10860.0,390.1017,390.3462,390.0359,390.1487,10860.0
2021-07-22 14:10:00,414.96,415.58,414.96,415.4,7622.0,390.1675,390.7505,390.1675,390.5812,7622.0
2021-07-22 14:20:00,415.4,415.51,415.22,415.41,10939.0,390.5812,390.6847,390.412,390.5906,10939.0
2021-07-22 14:30:00,415.47,415.86,415.4,415.78,7917.0,390.6471,391.0138,390.5812,390.9385,7917.0
2021-07-22 14:40:00,415.78,416.07,415.62,415.8,12044.0,390.9385,391.2112,390.7881,390.9573,12044.0
2021-07-22 14:50:00,415.8,415.8,415.19,415.23,19729.0,390.9573,390.9573,390.3838,390.4214,19729.0
2021-07-22 15:00:00,415.23,415.54,415.23,415.42,12512.0,390.4214,390.7129,390.4214,390.6,12512.0
2021-07-22 15:10:00,415.46,415.53,415.34,415.47,13915.0,390.6377,390.7035,390.5248,390.6471,13915.0
2021-07-22 15:20:00,415.49,415.68,415.06,415.17,17483.0,390.6659,390.8445,390.2616,390.365,17483.0
2021-07-22 15:30:00,415.13,415.32,415.0,415.21,24844.0,390.3274,390.506,390.2051,390.4026,24844.0
2021-07-22 15:40:00,415.25,415.33,415.0,415.15,27272.0,390.4402,390.5154,390.2051,390.3462,27272.0
2021-07-22 15:50:00,415.21,415.86,415.01,415.82,85335.0,390.4026,391.0138,390.2145,390.9761,85335.0
2021-07-23 09:30:00,417.9,418.56,417.11,418.29,72284.0,392.9319,393.5524,392.1891,393.2986,72284.0
2021-07-23 09:40:00,418.21,419.14,417.9,418.46,32443.0,393.2234,394.0978,392.9319,393.4584,32443.0
2021-07-23 09:50:00,418.52,418.63,417.44,417.87,17419.0,393.5148,393.6183,392.4994,392.9037,17419.0
2021-07-23 10:00:00,418.06,418.31,417.73,417.74,19793.0,393.0823,393.3174,392.772,392.7814,19793.0
2021-07-23 10:10:00,417.74,417.88,416.7,416.99,23549.0,392.7814,392.9131,391.8036,392.0762,23549.0
2021-07-23 10:20:00,417.0,417.32,416.6,416.66,10618.0,392.0856,392.3865,391.7095,391.766,10618.0
2021-07-23 10:30:00,416.64,416.88,415.99,416.52,21729.0,391.7472,391.9728,391.136,391.6343,21729.0
2021-07-23 10:40:00,416.49,417.64,416.49,417.61,12695.0,391.6061,392.6874,391.6061,392.6592,12695.0
2021-07-23 10:50:00,417.67,418.16,417.66,418.07,13337.0,392.7156,393.1763,392.7062,393.0917,13337.0
2021-07-23 11:00:00,417.99,418.75,417.98,418.47,11529.0,393.0165,393.7311,393.0071,393.4678,11529.0
2021-07-23 11:10:00,418.53,418.65,418.29,418.57,8027.0,393.5242,393.6371,393.2986,393.5618,8027.0
2021-07-23 11:20:00,418.63,419.34,418.63,418.93,12199.0,393.6183,394.2858,393.6183,393.9003,12199.0
2021-07-23 11:30:00,418.99,419.23,418.66,419.0,19017.0,393.9568,394.1824,393.6465,393.9662,19017.0
2021-07-23 11:40:00,419.0,419.28,418.77,419.14,13908.0,393.9662,394.2294,393.7499,394.0978,13908.0
2021-07-23 11:50:00,419.13,419.14,418.2,418.31,20708.0,394.0884,394.0978,393.214,393.3174,20708.0
2021-07-23 12:00:00,418.4,418.74,418.08,418.08,15752.0,393.402,393.7217,393.1011,393.1011,15752.0
2021-07-23 12:10:00,418.0,418.43,417.67,417.86,13520.0,393.0259,393.4302,392.7156,392.8943,13520.0
2021-07-23 12:20:00,417.67,417.94,416.98,417.64,16290.0,392.7156,392.9695,392.0668,392.6874,16290.0
2021-07-23 12:30:00,417.74,417.84,417.52,417.67,5915.0,392.7814,392.8755,392.5746,392.7156,5915.0
2021-07-23 12:40:00,417.64,417.68,417.28,417.61,12056.0,392.6874,392.725,392.3489,392.6592,12056.0
2021-07-23 12:50:00,417.7,417.71,417.52,417.67,8503.0,392.7438,392.7532,392.5746,392.7156,8503.0
2021-07-23 13:00:00,417.61,418.31,417.61,418.31,12611.0,392.6592,393.3174,392.6592,393.3174,12611.0
2021-07-23 13:10:00,418.23,418.34,418.1,418.34,6068.0,393.2422,393.3456,393.1199,393.3456,6068.0
2021-07-23 13:20:00,418.33,418.99,418.33,418.89,7611.0,393.3362,393.9568,393.3362,393.8627,7611.0
2021-07-23 13:30:00,418.94,419.01,418.39,418.63,12097.0,393.9097,393.9756,393.3926,393.6183,12097.0
2021-07-23 13:40:00,418.57,418.58,417.97,418.3,17730.0,393.5618,393.5712,392.9977,393.308,17730.0
2021-07-23 13:50:00,418.29,418.4,418.08,418.24,11219.0,393.2986,393.402,393.1011,393.2516,11219.0
2021-07-23 14:00:00,418.19,418.29,417.82,417.92,11650.0,393.2045,393.2986,392.8567,392.9507,11650.0
2021-07-23 14:10:00,417.87,417.97,417.49,417.59,12156.0,392.9037,392.9977,392.5464,392.6404,12156.0
2021-07-23 14:20:00,417.61,417.72,417.13,417.24,9633.0,392.6592,392.7626,392.2079,392.3113,9633.0
2021-07-23 14:30:00,417.25,417.34,416.78,417.33,12569.0,392.3207,392.4053,391.8788,392.3959,12569.0
2021-07-23 14:40:00,417.24,417.27,417.02,417.07,6710.0,392.3113,392.3395,392.1045,392.1515,6710.0
2021-07-23 14:50:00,417.1,417.13,416.91,416.91,18321.0,392.1797,392.2079,392.001,392.001,18321.0
2021-07-23 15:00:00,416.96,417.04,416.79,416.91,9627.0,392.048,392.1233,391.8882,392.001,9627.0
2021-07-23 15:10:00,416.86,417.0,416.34,416.75,18296.0,391.954,392.0856,391.4651,391.8506,18296.0
2021-07-23 15:20:00,416.75,416.92,416.51,416.88,13859.0,391.8506,392.0104,391.6249,391.9728,13859.0
2021-07-23 15:30:00,416.97,417.31,416.85,417.18,65120.0,392.0574,392.3771,391.9446,392.2549,65120.0
2021-07-23 15:40:00,417.21,417.72,416.97,417.64,66161.0,392.2831,392.7626,392.0574,392.6874,66161.0
2021-07-23 15:50:00,417.63,417.95,417.28,417.76,138808.0,392.678,392.9789,392.3489,392.8002,138808.0
2021-07-26 09:30:00,416.83,417.67,415.72,415.81,69308.0,391.9258,392.7156,390.8821,390.9667,69308.0
2021-07-26 09:40:00,415.88,415.95,413.78,414.21,28517.0,391.0326,391.0984,389.058,389.4623,28517.0
2021-07-26 09:50:00,414.19,414.22,412.89,413.27,20909.0,389.4435,389.4717,388.2212,388.5785,20909.0
2021-07-26 10:00:00,413.4,413.53,412.79,412.89,32095.0,388.7007,388.823,388.1272,388.2212,32095.0
2021-07-26 10:10:00,413.02,413.39,412.66,412.92,28428.0,388.3434,388.6913,388.0049,388.2494,28428.0
2021-07-26 10:20:00,412.97,412.97,411.79,412.0,37730.0,388.2964,388.2964,387.1869,387.3844,37730.0
2021-07-26 10:30:00,411.93,412.52,411.7,412.37,24624.0,387.3186,387.8733,387.1023,387.7323,24624.0
2021-07-26 10:40:00,412.53,412.92,411.75,412.81,21456.0,387.8827,388.2494,387.1493,388.146,21456.0
2021-07-26 10:50:00,412.74,412.89,412.24,412.42,19710.0,388.0802,388.2212,387.61,387.7793,19710.0
2021-07-26 11:00:00,412.32,412.68,411.95,412.68,36464.0,387.6853,388.0238,387.3374,388.0238,36464.0
2021-07-26 11:10:00,412.69,412.91,412.48,412.58,19321.0,388.0332,388.24,387.8357,387.9297,19321.0
2021-07-26 11:20:00,412.58,413.19,412.42,413.06,15886.0,387.9297,388.5033,387.7793,388.381,15886.0
2021-07-26 11:30:00,413.06,413.06,412.44,412.67,19077.0,388.381,388.381,387.7981,388.0144,19077.0
2021-07-26 11:40:00,412.73,412.84,412.41,412.41,14616.0,388.0708,388.1742,387.7699,387.7699,14616.0
2021-07-26 11:50:00,412.42,412.42,412.08,412.09,15164.0,387.7793,387.7793,387.4596,387.469,15164.0
2021-07-26 12:00:00,412.1,412.18,411.68,411.82,12384.0,387.4784,387.5536,387.0835,387.2151,12384.0
2021-07-26 12:10:00,411.8,412.32,411.65,412.26,16707.0,387.1963,387.6853,387.0553,387.6288,16707.0
2021-07-26 12:20:00,412.26,412.36,411.75,411.79,15213.0,387.6288,387.7229,387.1493,387.1869,15213.0
2021-07-26 12:30:00,411.73,411.77,410.93,411.02,17776.0,387.1305,387.1681,386.3783,386.4629,17776.0
2021-07-26 12:40:00,411.03,411.38,411.01,411.32,15323.0,386.4723,386.8014,386.4535,386.745,15323.0
2021-07-26 12:50:00,411.38,411.58,410.9,411.13,27843.0,386.8014,386.9895,386.3501,386.5664,27843.0
2021-07-26 13:00:00,411.14,411.17,410.93,411.09,23626.0,386.5758,386.604,386.3783,386.5288,23626.0
2021-07-26 13:10:00,411.13,411.82,411.11,411.73,17106.0,386.5664,387.2151,386.5476,387.1305,17106.0
2021-07-26 13:20:00,411.78,411.78,411.36,411.58,16634.0,387.1775,387.1775,386.7826,386.9895,16634.0
2021-07-26 13:30:00,411.6,411.77,411.39,411.65,16739.0,387.0083,387.1681,386.8108,387.0553,16739.0
2021-07-26 13:40:00,411.78,412.3,411.6,412.25,16607.0,387.1775,387.6665,387.0083,387.6194,16607.0
2021-07-26 13:50:00,412.4,412.66,412.29,412.36,9070.0,387.7605,388.0049,387.6571,387.7229,9070.0
2021-07-26 14:00:00,412.34,412.85,412.32,412.77,13430.0,387.7041,388.1836,387.6853,388.1084,13430.0
2021-07-26 14:10:00,412.8,413.12,412.38,412.44,14000.0,388.1366,388.4375,387.7417,387.7981,14000.0
2021-07-26 14:20:00,412.38,412.4,412.08,412.31,11014.0,387.7417,387.7605,387.4596,387.6759,11014.0
2021-07-26 14:30:00,412.42,412.9,412.3,412.9,12144.0,387.7793,388.2306,387.6665,388.2306,12144.0
2021-07-26 14:40:00,412.91,413.03,412.31,412.37,17175.0,388.24,388.3528,387.6759,387.7323,17175.0
2021-07-26 14:50:00,412.34,412.66,412.1,412.31,22561.0,387.7041,388.0049,387.4784,387.6759,22561.0
2021-07-26 15:00:00,412.31,412.57,412.18,412.53,17419.0,387.6759,387.9203,387.5536,387.8827,17419.0
2021-07-26 15:10:00,412.65,412.93,412.52,412.52,21378.0,387.9955,388.2588,387.8733,387.8733,21378.0
2021-07-26 15:20:00,412.52,413.07,412.44,413.02,26422.0,387.8733,388.3905,387.7981,388.3434,26422.0
2021-07-26 15:30:00,413.03,413.33,412.6,412.65,29665.0,388.3528,388.6349,387.9485,387.9955,29665.0
2021-07-26 15:40:00,412.67,413.04,412.42,413.04,46212.0,388.0144,388.3622,387.7793,388.3622,46212.0
2021-07-26 15:50:00,413.23,413.66,412.89,413.6,139311.0,388.5409,388.9452,388.2212,388.8888,139311.0
2021-07-27 09:30:00,412.0,412.19,410.16,411.43,65279.0,387.3844,387.563,385.6543,386.8484,65279.0
2021-07-27 09:40:00,411.42,411.93,409.46,409.59,62642.0,386.839,387.3186,384.9961,385.1184,62642.0
2021-07-27 09:50:00,409.59,410.83,409.58,410.73,79036.0,385.1184,386.2843,385.109,386.1903,79036.0
2021-07-27 10:00:00,410.83,411.5,410.07,410.15,44447.0,386.2843,386.9143,385.5697,385.6449,44447.0
2021-07-27 10:10:00,410.08,411.05,410.03,410.64,34761.0,385.5791,386.4911,385.5321,386.1056,34761.0
2021-07-27 10:20:00,410.79,411.99,410.79,411.3,29488.0,386.2467,387.375,386.2467,386.7262,29488.0
2021-07-27 10:30:00,411.33,411.76,411.05,411.71,30896.0,386.7544,387.1587,386.4911,387.1117,30896.0
2021-07-27 10:40:00,411.71,412.15,411.23,411.63,24838.0,387.1117,387.5254,386.6604,387.0365,24838.0
2021-07-27 10:50:00,411.56,411.92,411.07,411.08,89513.0,386.9707,387.3092,386.5099,386.5193,89513.0
2021-07-27 11:00:00,411.08,411.35,410.86,410.99,33228.0,386.5193,386.7732,386.3125,386.4347,33228.0
2021-07-27 11:10:00,410.97,411.25,410.02,410.22,38592.0,386.4159,386.6792,385.5227,385.7107,38592.0
2021-07-27 11:20:00,410.08,410.84,409.87,410.84,19239.0,385.5791,386.2937,385.3816,386.2937,19239.0
2021-07-27 11:30:00,410.72,410.96,409.83,410.91,26016.0,386.1809,386.4065,385.344,386.3595,26016.0
2021-07-27 11:40:00,410.96,411.86,410.86,411.51,35827.0,386.4065,387.2527,386.3125,386.9237,35827.0
2021-07-27 11:50:00,411.53,411.9,411.32,411.6,18060.0,386.9425,387.2904,386.745,387.0083,18060.0
2021-07-27 12:00:00,411.6,412.14,411.47,411.87,33147.0,387.0083,387.516,386.886,387.2621,33147.0
2021-07-27 12:10:00,411.84,412.35,411.55,412.32,14983.0,387.2339,387.7135,386.9613,387.6853,14983.0
2021-07-27 12:20:00,412.25,412.8,412.18,412.74,22806.0,387.6194,388.1366,387.5536,388.0802,22806.0
2021-07-27 12:30:00,412.6,412.64,412.08,412.23,21751.0,387.9485,387.9861,387.4596,387.6006,21751.0
2021-07-27 12:40:00,412.17,412.37,411.81,411.83,18990.0,387.5442,387.7323,387.2057,387.2245,18990.0
2021-07-27 12:50:00,411.76,412.15,411.67,411.85,20353.0,387.1587,387.5254,387.0741,387.2433,20353.0
2021-07-27 13:00:00,411.87,412.31,411.75,412.13,20184.0,387.2621,387.6759,387.1493,387.5066,20184.0
2021-07-27 13:10:00,412.24,412.88,412.11,412.49,10752.0,387.61,388.2118,387.4878,387.8451,10752.0
2021-07-27 13:20:00,412.55,412.57,412.25,412.51,9923.0,387.9015,387.9203,387.6194,387.8639,9923.0
2021-07-27 13:30:00,412.39,412.7,411.81,412.69,15946.0,387.7511,388.0426,387.2057,388.0332,15946.0
2021-07-27 13:40:00,412.61,412.61,412.07,412.25,16599.0,387.9579,387.9579,387.4502,387.6194,16599.0
2021-07-27 13:50:00,412.02,412.29,411.9,412.13,42838.0,387.4032,387.6571,387.2904,387.5066,42838.0
2021-07-27 14:00:00,412.16,412.53,412.08,412.52,13706.0,387.5348,387.8827,387.4596,387.8733,13706.0
2021-07-27 14:10:00,412.38,413.17,412.34,413.15,19241.0,387.7417,388.4845,387.7041,388.4657,19241.0
2021-07-27 14:20:00,413.17,413.45,413.05,413.2,14987.0,388.4845,388.7477,388.3716,388.5127,14987.0
2021-07-27 14:30:00,413.15,414.21,413.14,414.07,22561.0,388.4657,389.4623,388.4563,389.3307,22561.0
2021-07-27 14:40:00,414.08,414.13,413.66,414.06,22769.0,389.3401,389.3871,388.9452,389.3213,22769.0
2021-07-27 14:50:00,414.0,414.23,413.7,414.01,34592.0,389.2649,389.4811,388.9828,389.2743,34592.0
2021-07-27 15:00:00,413.98,414.04,413.31,413.42,20065.0,389.2461,389.3025,388.6161,388.7195,20065.0
2021-07-27 15:10:00,413.38,413.86,413.34,413.77,15843.0,388.6819,389.1333,388.6443,389.0486,15843.0
2021-07-27 15:20:00,413.79,414.08,413.35,413.67,34611.0,389.0674,389.3401,388.6537,388.9546,34611.0
2021-07-27 15:30:00,413.73,413.96,413.2,413.83,29959.0,389.011,389.2273,388.5127,389.105,29959.0
2021-07-27 15:40:00,413.73,414.51,413.59,414.08,48201.0,389.011,389.7444,388.8794,389.3401,48201.0
2021-07-27 15:50:00,414.2,415.26,414.16,414.96,166097.0,389.4529,390.4496,389.4153,390.1675,166097.0
2021-07-28 09:30:00,414.49,414.49,409.22,410.09,78578.0,389.7256,389.7256,384.7705,385.5885,78578.0
2021-07-28 09:40:00,410.49,410.89,408.53,408.68,42035.0,385.9646,386.3407,384.1217,384.2627,42035.0
2021-07-28 09:50:00,408.78,408.94,407.62,408.16,54591.0,384.3568,384.5072,383.2661,383.7738,54591.0
2021-07-28 10:00:00,408.19,409.36,407.8,407.83,21684.0,383.802,384.9021,383.4353,383.4635,21684.0
2021-07-28 10:10:00,408.09,408.26,406.8,407.45,73824.0,383.708,383.8678,382.4951,383.1062,73824.0
2021-07-28 10:20:00,407.53,409.27,407.23,408.75,34546.0,383.1814,384.8175,382.8994,384.3286,34546.0
2021-07-28 10:30:00,408.75,410.1,408.6,409.55,31181.0,384.3286,385.5979,384.1875,385.0808,31181.0
2021-07-28 10:40:00,409.44,409.54,408.5,408.54,16436.0,384.9773,385.0714,384.0935,384.1311,16436.0
2021-07-28 10:50:00,408.81,408.96,408.44,408.47,15539.0,384.385,384.526,384.0371,384.0653,15539.0
2021-07-28 11:00:00,408.45,408.78,408.0,408.75,20431.0,384.0465,384.3568,383.6234,384.3286,20431.0
2021-07-28 11:10:00,408.75,408.89,408.36,408.85,20866.0,384.3286,384.4602,383.9619,384.4226,20866.0
2021-07-28 11:20:00,408.86,409.24,408.49,409.24,18026.0,384.432,384.7893,384.0841,384.7893,18026.0
2021-07-28 11:30:00,409.22,409.87,409.22,409.48,38066.0,384.7705,385.3816,384.7705,385.0149,38066.0
2021-07-28 11:40:00,409.61,409.89,409.33,409.33,48499.0,385.1372,385.4004,384.8739,384.8739,48499.0
2021-07-28 11:50:00,409.48,409.48,408.91,409.03,32099.0,385.0149,385.0149,384.479,384.5918,32099.0
2021-07-28 12:00:00,409.02,409.02,407.65,407.7,63731.0,384.5824,384.5824,383.2943,383.3413,63731.0
2021-07-28 12:10:00,407.75,408.63,407.72,408.52,24322.0,383.3883,384.2157,383.3601,384.1123,24322.0
2021-07-28 12:20:00,408.55,408.83,408.24,408.67,14084.0,384.1405,384.4038,383.849,384.2533,14084.0
2021-07-28 12:30:00,408.59,408.81,407.93,408.15,12798.0,384.1781,384.385,383.5576,383.7644,12798.0
2021-07-28 12:40:00,408.21,408.21,407.5,407.76,12097.0,383.8208,383.8208,383.1532,383.3977,12097.0
2021-07-28 12:50:00,407.73,407.94,407.55,407.74,13196.0,383.3695,383.567,383.2003,383.3789,13196.0
2021-07-28 13:00:00,407.75,407.76,406.89,407.12,21051.0,383.3883,383.3977,382.5797,382.7959,21051.0
2021-07-28 13:10:00,407.1,407.55,407.02,407.18,19546.0,382.7771,383.2003,382.7019,382.8524,19546.0
2021-07-28 13:20:00,407.27,407.43,407.1,407.15,11696.0,382.937,383.0874,382.7771,382.8242,11696.0
2021-07-28 13:30:00,407.15,407.3,406.93,407.1,11517.0,382.8242,382.9652,382.6173,382.7771,11517.0
2021-07-28 13:40:00,407.18,407.84,407.14,407.63,19111.0,382.8524,383.4729,382.8147,383.2755,19111.0
2021-07-28 13:50:00,407.6,408.02,407.6,408.02,15693.0,383.2473,383.6422,383.2473,383.6422,15693.0
2021-07-28 14:00:00,407.95,408.62,407.54,408.58,26582.0,383.5764,384.2063,383.1909,384.1687,26582.0
2021-07-28 14:10:00,408.57,408.85,408.3,408.64,17481.0,384.1593,384.4226,383.9054,384.2251,17481.0
2021-07-28 14:20:00,408.61,408.86,408.36,408.41,20115.0,384.1969,384.432,383.9619,384.0089,20115.0
2021-07-28 14:30:00,408.35,409.06,408.19,408.85,25505.0,383.9525,384.62,383.802,384.4226,25505.0
2021-07-28 14:40:00,408.87,410.22,408.83,410.13,21157.0,384.4414,385.7107,384.4038,385.6261,21157.0
2021-07-28 14:50:00,410.14,410.43,409.57,409.75,17794.0,385.6355,385.9082,385.0996,385.2688,17794.0
2021-07-28 15:00:00,409.77,409.85,409.21,409.58,17782.0,385.2876,385.3628,384.7611,385.109,17782.0
2021-07-28 15:10:00,409.5,409.7,409.19,409.41,18056.0,385.0337,385.2218,384.7423,384.9491,18056.0
2021-07-28 15:20:00,409.47,409.68,409.19,409.33,29560.0,385.0055,385.203,384.7423,384.8739,29560.0
2021-07-28 15:30:00,409.38,409.71,408.97,409.5,46496.0,384.9209,385.2312,384.5354,385.0337,46496.0
2021-07-28 15:40:00,409.47,410.29,409.45,410.26,66447.0,385.0055,385.7765,384.9867,385.7483,66447.0
2021-07-28 15:50:00,410.31,410.34,409.08,409.09,148790.0,385.7954,385.8236,384.6388,384.6482,148790.0
2021-07-29 09:30:00,411.28,411.7,409.55,409.76,69402.0,386.7074,387.1023,385.0808,385.2782,69402.0
2021-07-29 09:40:00,409.78,409.94,408.43,408.64,34831.0,385.297,385.4475,384.0277,384.2251,34831.0
2021-07-29 09:50:00,408.64,410.62,408.42,410.58,21390.0,384.2251,386.0868,384.0183,386.0492,21390.0
2021-07-29 10:00:00,410.54,411.06,410.04,411.06,18222.0,386.0116,386.5005,385.5415,386.5005,18222.0
2021-07-29 10:10:00,410.97,411.28,410.59,410.75,23210.0,386.4159,386.7074,386.0586,386.2091,23210.0
2021-07-29 10:20:00,410.75,411.48,410.73,411.38,18191.0,386.2091,386.8954,386.1903,386.8014,18191.0
2021-07-29 10:30:00,411.42,411.76,411.27,411.56,14201.0,386.839,387.1587,386.698,386.9707,14201.0
2021-07-29 10:40:00,411.54,412.41,411.5,412.21,20576.0,386.9519,387.7699,386.9143,387.5818,20576.0
2021-07-29 10:50:00,412.3,412.46,411.9,412.29,15609.0,387.6665,387.8169,387.2904,387.6571,15609.0
2021-07-29 11:00:00,412.34,412.41,411.8,412.03,18922.0,387.7041,387.7699,387.1963,387.4126,18922.0
2021-07-29 11:10:00,412.05,412.05,411.1,411.24,13901.0,387.4314,387.4314,386.5382,386.6698,13901.0
2021-07-29 11:20:00,411.25,411.59,411.0,411.51,16255.0,386.6792,386.9989,386.4441,386.9237,16255.0
2021-07-29 11:30:00,411.51,411.99,411.5,411.74,12652.0,386.9237,387.375,386.9143,387.1399,12652.0
2021-07-29 11:40:00,411.73,412.19,411.72,411.8,14675.0,387.1305,387.563,387.1211,387.1963,14675.0
2021-07-29 11:50:00,411.84,411.88,411.43,411.62,22925.0,387.2339,387.2716,386.8484,387.0271,22925.0
2021-07-29 12:00:00,411.62,412.2,411.35,412.16,17951.0,387.0271,387.5724,386.7732,387.5348,17951.0
2021-07-29 12:10:00,412.16,412.29,411.84,412.08,13300.0,387.5348,387.6571,387.2339,387.4596,13300.0
2021-07-29 12:20:00,412.05,412.29,411.87,411.87,17879.0,387.4314,387.6571,387.2621,387.2621,17879.0
2021-07-29 12:30:00,411.91,412.1,411.81,411.94,14703.0,387.2998,387.4784,387.2057,387.328,14703.0
2021-07-29 12:40:00,411.89,412.1,411.49,411.57,13492.0,387.281,387.4784,386.9049,386.9801,13492.0
2021-07-29 12:50:00,411.61,411.66,411.08,411.37,11963.0,387.0177,387.0647,386.5193,386.792,11963.0
2021-07-29 13:00:00,411.44,411.99,411.44,411.88,10509.0,386.8578,387.375,386.8578,387.2716,10509.0
2021-07-29 13:10:00,411.88,412.08,411.79,411.92,8513.0,387.2716,387.4596,387.1869,387.3092,8513.0
2021-07-29 13:20:00,412.04,412.33,411.84,412.25,13312.0,387.422,387.6947,387.2339,387.6194,13312.0
2021-07-29 13:30:00,412.2,412.27,411.94,412.08,9171.0,387.5724,387.6382,387.328,387.4596,9171.0
2021-07-29 13:40:00,412.05,412.17,411.64,411.64,8481.0,387.4314,387.5442,387.0459,387.0459,8481.0
2021-07-29 13:50:00,411.74,411.83,411.39,411.83,13071.0,387.1399,387.2245,386.8108,387.2245,13071.0
2021-07-29 14:00:00,411.84,412.12,411.82,411.96,12686.0,387.2339,387.4972,387.2151,387.3468,12686.0
2021-07-29 14:10:00,412.04,412.29,411.97,412.13,9674.0,387.422,387.6571,387.3562,387.5066,9674.0
2021-07-29 14:20:00,412.06,412.31,411.82,411.94,10700.0,387.4408,387.6759,387.2151,387.328,10700.0
2021-07-29 14:30:00,411.9,412.2,411.89,412.02,21247.0,387.2904,387.5724,387.281,387.4032,21247.0
2021-07-29 14:40:00,412.04,412.17,411.73,411.93,11830.0,387.422,387.5442,387.1305,387.3186,11830.0
2021-07-29 14:50:00,411.96,412.38,411.83,412.27,13197.0,387.3468,387.7417,387.2245,387.6382,13197.0
2021-07-29 15:00:00,412.22,412.41,411.98,412.16,17968.0,387.5912,387.7699,387.3656,387.5348,17968.0
2021-07-29 15:10:00,412.12,412.16,411.67,411.98,21179.0,387.4972,387.5348,387.0741,387.3656,21179.0
2021-07-29 15:20:00,411.95,412.32,411.78,412.31,16003.0,387.3374,387.6853,387.1775,387.6759,16003.0
2021-07-29 15:30:00,412.28,412.58,411.99,412.42,22820.0,387.6477,387.9297,387.375,387.7793,22820.0
2021-07-29 15:40:00,412.43,412.53,412.15,412.25,27189.0,387.7887,387.8827,387.5254,387.6194,27189.0
2021-07-29 15:50:00,412.18,412.38,411.77,412.01,98312.0,387.5536,387.7417,387.1681,387.3938,98312.0
2021-07-30 09:30:00,410.76,413.12,410.25,412.31,63669.0,386.2185,388.4375,385.7389,387.6759,63669.0
2021-07-30 09:40:00,412.13,413.21,411.93,412.51,21959.0,387.5066,388.5221,387.3186,387.8639,21959.0
2021-07-30 09:50:00,412.4,412.83,411.92,411.93,23601.0,387.7605,388.1648,387.3092,387.3186,23601.0
2021-07-30 10:00:00,411.98,412.0,411.33,411.61,32221.0,387.3656,387.3844,386.7544,387.0177,32221.0
2021-07-30 10:10:00,411.67,412.43,411.3,411.39,19301.0,387.0741,387.7887,386.7262,386.8108,19301.0
2021-07-30 10:20:00,411.3,411.95,410.42,410.44,11637.0,386.7262,387.3374,385.8988,385.9176,11637.0
2021-07-30 10:30:00,410.57,411.51,410.57,411.48,12419.0,386.0398,386.9237,386.0398,386.8954,12419.0
2021-07-30 10:40:00,411.44,411.77,410.79,411.01,14652.0,386.8578,387.1681,386.2467,386.4535,14652.0
2021-07-30 10:50:00,411.01,411.75,411.01,411.65,15035.0,386.4535,387.1493,386.4535,387.0553,15035.0
2021-07-30 11:00:00,411.68,412.11,410.98,412.1,14426.0,387.0835,387.4878,386.4253,387.4784,14426.0
2021-07-30 11:10:00,412.01,412.34,411.93,412.02,10483.0,387.3938,387.7041,387.3186,387.4032,10483.0
2021-07-30 11:20:00,412.06,412.38,411.67,412.16,6373.0,387.4408,387.7417,387.0741,387.5348,6373.0
2021-07-30 11:30:00,412.07,412.15,411.24,411.78,6550.0,387.4502,387.5254,386.6698,387.1775,6550.0
2021-07-30 11:40:00,411.67,412.48,411.59,412.4,19073.0,387.0741,387.8357,386.9989,387.7605,19073.0
2021-07-30 11:50:00,412.41,412.71,412.23,412.65,35125.0,387.7699,388.052,387.6006,387.9955,35125.0
2021-07-30 12:00:00,412.67,412.99,412.47,412.48,11227.0,388.0144,388.3152,387.8263,387.8357,11227.0
2021-07-30 12:10:00,412.54,412.88,412.54,412.75,12096.0,387.8921,388.2118,387.8921,388.0896,12096.0
2021-07-30 12:20:00,412.82,412.92,412.31,412.37,8637.0,388.1554,388.2494,387.6759,387.7323,8637.0
2021-07-30 12:30:00,412.42,412.73,412.42,412.44,8201.0,387.7793,388.0708,387.7793,387.7981,8201.0
2021-07-30 12:40:00,412.44,412.63,412.44,412.46,7832.0,387.7981,387.9767,387.7981,387.8169,7832.0
2021-07-30 12:50:00,412.41,412.52,412.22,412.4,8077.0,387.7699,387.8733,387.5912,387.7605,8077.0
2021-07-30 13:00:00,412.46,412.7,412.27,412.41,8648.0,387.8169,388.0426,387.6382,387.7699,8648.0
2021-07-30 13:10:00,412.41,412.9,412.4,412.69,12787.0,387.7699,388.2306,387.7605,388.0332,12787.0
2021-07-30 13:20:00,412.73,413.13,412.69,413.05,19560.0,388.0708,388.4469,388.0332,388.3716,19560.0
2021-07-30 13:30:00,413.01,413.34,412.96,413.01,20586.0,388.334,388.6443,388.287,388.334,20586.0
2021-07-30 13:40:00,413.05,413.06,412.59,412.89,10612.0,388.3716,388.381,387.9391,388.2212,10612.0
2021-07-30 13:50:00,412.9,413.05,412.71,412.71,15446.0,388.2306,388.3716,388.052,388.052,15446.0
2021-07-30 14:00:00,412.71,412.73,412.39,412.69,14379.0,388.052,388.0708,387.7511,388.0332,14379.0
2021-07-30 14:10:00,412.72,412.73,412.24,412.39,12186.0,388.0614,388.0708,387.61,387.7511,12186.0
2021-07-30 14:20:00,412.38,412.47,411.79,412.17,14182.0,387.7417,387.8263,387.1869,387.5442,14182.0
2021-07-30 14:30:00,412.15,412.54,412.09,412.31,13676.0,387.5254,387.8921,387.469,387.6759,13676.0
2021-07-30 14:40:00,412.2,412.84,412.2,412.66,9005.0,387.5724,388.1742,387.5724,388.0049,9005.0
2021-07-30 14:50:00,412.63,413.34,412.62,413.34,13557.0,387.9767,388.6443,387.9673,388.6443,13557.0
2021-07-30 15:00:00,413.25,413.71,413.21,413.42,17842.0,388.5597,388.9922,388.5221,388.7195,17842.0
2021-07-30 15:10:00,413.51,413.77,413.16,413.16,22016.0,388.8042,389.0486,388.4751,388.4751,22016.0
2021-07-30 15:20:00,413.15,413.15,412.58,412.64,27250.0,388.4657,388.4657,387.9297,387.9861,27250.0
2021-07-30 15:30:00,412.69,413.01,412.56,412.78,28472.0,388.0332,388.334,387.9109,388.1178,28472.0
2021-07-30 15:40:00,412.76,412.91,412.2,412.29,23670.0,388.099,388.24,387.5724,387.6571,23670.0
2021-07-30 15:50:00,412.18,412.56,411.69,412.2,143815.0,387.5536,387.9109,387.0929,387.5724,143815.0
2021-08-02 09:30:00,413.57,415.13,413.17,414.48,79889.0,388.8606,390.3274,388.4845,389.7162,79889.0
2021-08-02 09:40:00,414.67,415.19,414.03,414.2,38622.0,389.8949,390.3838,389.2931,389.4529,38622.0
2021-08-02 09:50:00,414.23,415.6,413.31,413.39,72573.0,389.4811,390.7693,388.6161,388.6913,72573.0
2021-08-02 10:00:00,413.21,413.85,412.81,413.85,11114.0,388.5221,389.1238,388.146,389.1238,11114.0
2021-08-02 10:10:00,414.26,415.29,413.91,415.04,23391.0,389.5094,390.4778,389.1803,390.2428,23391.0
2021-08-02 10:20:00,415.08,415.96,414.74,415.9,14256.0,390.2804,391.1078,389.9607,391.0514,14256.0
2021-08-02 10:30:00,415.91,416.42,415.52,415.83,41786.0,391.0608,391.5403,390.6941,390.9856,41786.0
2021-08-02 10:40:00,416.03,416.44,415.51,415.59,12976.0,391.1736,391.5591,390.6847,390.7599,12976.0
2021-08-02 10:50:00,415.59,415.62,414.83,415.14,13445.0,390.7599,390.7881,390.0453,390.3368,13445.0
2021-08-02 11:00:00,415.15,415.41,414.41,415.13,8243.0,390.3462,390.5906,389.6504,390.3274,8243.0
2021-08-02 11:10:00,415.13,415.2,414.57,414.97,6526.0,390.3274,390.3932,389.8008,390.1769,6526.0
2021-08-02 11:20:00,414.9,415.63,414.75,415.36,12793.0,390.1111,390.7975,389.9701,390.5436,12793.0
2021-08-02 11:30:00,415.45,415.63,415.24,415.32,10245.0,390.6283,390.7975,390.4308,390.506,10245.0
2021-08-02 11:40:00,415.32,415.73,415.21,415.22,9588.0,390.506,390.8915,390.4026,390.412,9588.0
2021-08-02 11:50:00,415.31,415.41,414.71,414.71,13732.0,390.4966,390.5906,389.9325,389.9325,13732.0
2021-08-02 12:00:00,414.77,414.93,414.53,414.8,9865.0,389.9889,390.1393,389.7632,390.0171,9865.0
2021-08-02 12:10:00,414.89,415.17,414.68,414.75,13645.0,390.1017,390.365,389.9043,389.9701,13645.0
2021-08-02 12:20:00,414.78,414.91,414.37,414.81,14097.0,389.9983,390.1205,389.6128,390.0265,14097.0
2021-08-02 12:30:00,414.86,415.61,414.8,415.32,15476.0,390.0735,390.7787,390.0171,390.506,15476.0
2021-08-02 12:40:00,415.26,415.31,414.89,414.93,5603.0,390.4496,390.4966,390.1017,390.1393,5603.0
2021-08-02 12:50:00,414.88,414.98,414.6,414.94,8648.0,390.0923,390.1863,389.829,390.1487,8648.0
2021-08-02 13:00:00,414.96,415.17,414.65,415.17,15583.0,390.1675,390.365,389.8761,390.365,15583.0
2021-08-02 13:10:00,414.94,415.36,414.74,415.33,9043.0,390.1487,390.5436,389.9607,390.5154,9043.0
2021-08-02 13:20:00,415.27,415.32,414.91,414.94,6166.0,390.459,390.506,390.1205,390.1487,6166.0
2021-08-02 13:30:00,414.97,415.06,414.44,414.73,11864.0,390.1769,390.2616,389.6786,389.9513,11864.0
2021-08-02 13:40:00,414.64,414.83,414.45,414.63,6771.0,389.8667,390.0453,389.688,389.8572,6771.0
2021-08-02 13:50:00,414.64,414.83,414.45,414.67,12731.0,389.8667,390.0453,389.688,389.8949,12731.0
2021-08-02 14:00:00,414.64,414.79,414.23,414.24,21649.0,389.8667,390.0077,389.4811,389.4905,21649.0
2021-08-02 14:10:00,414.31,414.86,414.14,414.86,19901.0,389.5564,390.0735,389.3965,390.0735,19901.0
2021-08-02 14:20:00,414.87,414.99,414.67,414.9,17402.0,390.0829,390.1957,389.8949,390.1111,17402.0
2021-08-02 14:30:00,414.95,415.39,414.75,415.29,20972.0,390.1581,390.5718,389.9701,390.4778,20972.0
2021-08-02 14:40:00,415.36,415.4,415.05,415.33,12474.0,390.5436,390.5812,390.2522,390.5154,12474.0
2021-08-02 14:50:00,415.32,415.79,415.3,415.67,24439.0,390.506,390.9479,390.4872,390.8351,24439.0
2021-08-02 15:00:00,415.67,415.67,415.24,415.38,9473.0,390.8351,390.8351,390.4308,390.5624,9473.0
2021-08-02 15:10:00,415.35,415.82,415.34,415.81,16170.0,390.5342,390.9761,390.5248,390.9667,16170.0
2021-08-02 15:20:00,415.84,416.15,415.59,416.14,25053.0,390.995,391.2864,390.7599,391.277,25053.0
2021-08-02 15:30:00,416.14,416.4,415.82,416.15,36276.0,391.277,391.5215,390.9761,391.2864,36276.0
2021-08-02 15:40:00,416.16,416.22,415.74,415.74,33962.0,391.2958,391.3523,390.9009,390.9009,33962.0
2021-08-02 15:50:00,415.06,416.06,415.06,415.57,140749.0,390.2616,391.2018,390.2616,390.7411,140749.0
2021-08-03 09:30:00,415.82,417.35,415.08,416.95,50583.0,390.9761,392.4147,390.2804,392.0386,50583.0
2021-08-03 09:40:00,416.96,416.96,415.52,415.77,20316.0,392.048,392.048,390.6941,390.9291,20316.0
2021-08-03 09:50:00,415.76,416.42,415.49,415.99,23159.0,390.9197,391.5403,390.6659,391.136,23159.0
2021-08-03 10:00:00,416.05,417.16,415.71,416.47,29109.0,391.1924,392.2361,390.8727,391.5873,29109.0
2021-08-03 10:10:00,416.52,417.03,416.0,416.82,24008.0,391.6343,392.1139,391.1454,391.9164,24008.0
2021-08-03 10:20:00,417.09,417.71,416.57,417.43,18072.0,392.1703,392.7532,391.6813,392.49,18072.0
2021-08-03 10:30:00,417.48,417.76,417.2,417.62,18110.0,392.537,392.8002,392.2737,392.6686,18110.0
2021-08-03 10:40:00,417.56,418.0,417.48,417.6,15054.0,392.6122,393.0259,392.537,392.6498,15054.0
2021-08-03 10:50:00,417.5,417.67,416.39,416.5,30614.0,392.5558,392.7156,391.5121,391.6155,30614.0
2021-08-03 11:00:00,416.43,417.32,416.35,417.25,23539.0,391.5497,392.3865,391.4745,392.3207,23539.0
2021-08-03 11:10:00,417.4,417.42,416.83,416.84,26571.0,392.4617,392.4806,391.9258,391.9352,26571.0
2021-08-03 11:20:00,416.91,417.83,416.83,417.63,22539.0,392.001,392.8661,391.9258,392.678,22539.0
2021-08-03 11:30:00,417.75,418.37,417.69,418.3,11087.0,392.7908,393.3738,392.7344,393.308,11087.0
2021-08-03 11:40:00,418.34,419.34,418.34,418.54,22754.0,393.3456,394.2858,393.3456,393.5336,22754.0
2021-08-03 11:50:00,418.47,419.19,418.44,419.01,21297.0,393.4678,394.1448,393.4396,393.9756,21297.0
2021-08-03 12:00:00,419.03,419.16,418.89,419.04,19755.0,393.9944,394.1166,393.8627,394.0038,19755.0
2021-08-03 12:10:00,418.96,419.37,418.86,418.97,21880.0,393.9285,394.314,393.8345,393.9379,21880.0
2021-08-03 12:20:00,419.03,419.26,418.7,419.11,9859.0,393.9944,394.2106,393.6841,394.0696,9859.0
2021-08-03 12:30:00,419.0,419.31,418.87,419.28,18263.0,393.9662,394.2576,393.8439,394.2294,18263.0
2021-08-03 12:40:00,419.32,419.5,418.99,418.99,14743.0,394.267,394.4363,393.9568,393.9568,14743.0
2021-08-03 12:50:00,419.12,419.16,418.53,418.78,14202.0,394.079,394.1166,393.5242,393.7593,14202.0
2021-08-03 13:00:00,418.8,419.51,418.54,419.5,27255.0,393.7781,394.4457,393.5336,394.4363,27255.0
2021-08-03 13:10:00,419.54,419.74,419.48,419.61,15177.0,394.4739,394.6619,394.4175,394.5397,15177.0
2021-08-03 13:20:00,419.6,420.41,419.55,420.33,25850.0,394.5303,395.2919,394.4833,395.2167,25850.0
2021-08-03 13:30:00,420.42,420.81,420.34,420.78,16909.0,395.3013,395.668,395.2261,395.6398,16909.0
2021-08-03 13:40:00,420.72,420.79,420.46,420.46,19745.0,395.5834,395.6492,395.3389,395.3389,19745.0
2021-08-03 13:50:00,420.48,420.58,420.18,420.5,12722.0,395.3577,395.4518,395.0757,395.3765,12722.0
2021-08-03 14:00:00,420.57,420.82,420.36,420.54,20531.0,395.4424,395.6774,395.2449,395.4141,20531.0
2021-08-03 14:10:00,420.57,420.98,420.47,420.65,13604.0,395.4424,395.8279,395.3483,395.5176,13604.0
2021-08-03 14:20:00,420.56,420.85,420.52,420.66,17660.0,395.4329,395.7056,395.3953,395.527,17660.0
2021-08-03 14:30:00,420.58,420.95,420.32,420.51,15597.0,395.4518,395.7996,395.2073,395.3859,15597.0
2021-08-03 14:40:00,420.58,420.64,420.32,420.6,16957.0,395.4518,395.5082,395.2073,395.4706,16957.0
2021-08-03 14:50:00,420.6,420.8,420.49,420.63,18607.0,395.4706,395.6586,395.3671,395.4988,18607.0
2021-08-03 15:00:00,420.64,421.31,420.59,421.27,45615.0,395.5082,396.1381,395.4612,396.1005,45615.0
2021-08-03 15:10:00,421.3,421.75,421.13,421.45,22169.0,396.1287,396.5519,395.9689,396.2698,22169.0
2021-08-03 15:20:00,421.49,421.84,421.43,421.66,46651.0,396.3074,396.6365,396.251,396.4672,46651.0
2021-08-03 15:30:00,421.69,421.69,421.13,421.22,117808.0,396.4954,396.4954,395.9689,396.0535,117808.0
2021-08-03 15:40:00,421.21,421.57,421.14,421.53,65269.0,396.0441,396.3826,395.9783,396.345,65269.0
2021-08-03 15:50:00,421.58,422.08,421.32,421.96,264211.0,396.392,396.8621,396.1475,396.7493,264211.0
2021-08-04 09:30:00,422.05,422.7,420.02,422.11,112830.0,396.8339,397.4451,394.9252,396.8903,112830.0
2021-08-04 09:40:00,422.08,423.49,421.66,423.45,31181.0,396.8621,398.1879,396.4672,398.1503,31181.0
2021-08-04 09:50:00,423.43,423.66,422.29,422.36,30893.0,398.1315,398.3477,397.0596,397.1254,30893.0
2021-08-04 10:00:00,422.21,422.7,421.72,421.72,23206.0,396.9844,397.4451,396.5236,396.5236,23206.0
2021-08-04 10:10:00,421.77,421.77,420.58,421.35,20921.0,396.5707,396.5707,395.4518,396.1758,20921.0
2021-08-04 10:20:00,421.28,421.89,421.28,421.67,18164.0,396.1099,396.6835,396.1099,396.4766,18164.0
2021-08-04 10:30:00,421.56,421.87,420.88,420.99,16752.0,396.3732,396.6647,395.7338,395.8373,16752.0
2021-08-04 10:40:00,420.81,421.53,420.63,420.76,21474.0,395.668,396.345,395.4988,395.621,21474.0
2021-08-04 10:50:00,420.76,420.79,419.91,420.05,20214.0,395.621,395.6492,394.8218,394.9534,20214.0
2021-08-04 11:00:00,419.98,420.44,419.71,419.96,40232.0,394.8876,395.3201,394.6337,394.8688,40232.0
2021-08-04 11:10:00,419.92,420.48,419.86,420.33,18708.0,394.8312,395.3577,394.7748,395.2167,18708.0
2021-08-04 11:20:00,420.21,420.51,419.71,420.24,15313.0,395.1039,395.3859,394.6337,395.1321,15313.0
2021-08-04 11:30:00,420.21,421.28,420.12,420.89,15462.0,395.1039,396.1099,395.0192,395.7432,15462.0
2021-08-04 11:40:00,420.88,421.11,420.61,420.93,11182.0,395.7338,395.9501,395.48,395.7808,11182.0
2021-08-04 11:50:00,420.95,421.99,420.81,421.99,15792.0,395.7996,396.7775,395.668,396.7775,15792.0
2021-08-04 12:00:00,421.92,422.8,421.88,422.57,15193.0,396.7117,397.5391,396.6741,397.3229,15193.0
2021-08-04 12:10:00,422.5,423.09,422.4,423.09,17296.0,397.257,397.8118,397.163,397.8118,17296.0
2021-08-04 12:20:00,423.04,423.22,422.0,422.1,19933.0,397.7648,397.934,396.7869,396.8809,19933.0
2021-08-04 12:30:00,422.1,422.55,422.09,422.25,13739.0,396.8809,397.3041,396.8715,397.022,13739.0
2021-08-04 12:40:00,422.25,422.64,422.25,422.53,19568.0,397.022,397.3887,397.022,397.2852,19568.0
2021-08-04 12:50:00,422.49,422.63,422.1,422.1,11927.0,397.2476,397.3793,396.8809,396.8809,11927.0
2021-08-04 13:00:00,422.03,422.49,422.0,422.4,13636.0,396.8151,397.2476,396.7869,397.163,13636.0
2021-08-04 13:10:00,422.39,422.54,421.97,422.07,11371.0,397.1536,397.2947,396.7587,396.8527,11371.0
2021-08-04 13:20:00,422.06,422.38,421.95,421.95,20354.0,396.8433,397.1442,396.7399,396.7399,20354.0
2021-08-04 13:30:00,421.76,422.12,421.63,422.12,17810.0,396.5613,396.8997,396.439,396.8997,17810.0
2021-08-04 13:40:00,422.03,422.32,421.69,422.32,29668.0,396.8151,397.0878,396.4954,397.0878,29668.0
2021-08-04 13:50:00,422.22,422.37,422.05,422.06,16246.0,396.9938,397.1348,396.8339,396.8433,16246.0
2021-08-04 14:00:00,422.14,422.66,422.14,422.57,16277.0,396.9186,397.4075,396.9186,397.3229,16277.0
2021-08-04 14:10:00,422.53,422.53,422.15,422.2,12326.0,397.2852,397.2852,396.928,396.975,12326.0
2021-08-04 14:20:00,422.21,422.57,422.15,422.43,18317.0,396.9844,397.3229,396.928,397.1912,18317.0
2021-08-04 14:30:00,422.48,422.55,422.3,422.45,12212.0,397.2382,397.3041,397.069,397.21,12212.0
2021-08-04 14:40:00,422.46,422.95,422.29,422.36,32335.0,397.2194,397.6802,397.0596,397.1254,32335.0
2021-08-04 14:50:00,422.37,422.41,421.85,421.92,10970.0,397.1348,397.1724,396.6459,396.7117,10970.0
2021-08-04 15:00:00,421.95,422.24,421.85,421.98,14658.0,396.7399,397.0126,396.6459,396.7681,14658.0
2021-08-04 15:10:00,421.94,422.1,421.82,422.1,16724.0,396.7305,396.8809,396.6177,396.8809,16724.0
2021-08-04 15:20:00,422.14,422.28,421.84,421.96,20840.0,396.9186,397.0502,396.6365,396.7493,20840.0
2021-08-04 15:30:00,422.0,422.24,421.93,422.0,36154.0,396.7869,397.0126,396.7211,396.7869,36154.0
2021-08-04 15:40:00,421.96,422.25,421.84,422.22,38186.0,396.7493,397.022,396.6365,396.9938,38186.0
2021-08-04 15:50:00,422.3,422.41,421.52,421.53,127579.0,397.069,397.1724,396.3356,396.345,127579.0
2021-08-05 09:30:00,422.06,422.25,418.09,419.24,87239.0,396.8433,397.022,393.1105,394.1918,87239.0
2021-08-05 09:40:00,419.35,419.59,411.99,412.22,131993.0,394.2952,394.5209,387.375,387.5912,131993.0
2021-08-05 09:50:00,412.39,412.76,408.77,410.58,133922.0,387.7511,388.099,384.3474,386.0492,133922.0
2021-08-05 10:00:00,410.66,411.51,409.0,410.01,89915.0,386.1244,386.9237,384.5636,385.5133,89915.0
2021-08-05 10:10:00,410.12,411.71,410.02,411.56,52984.0,385.6167,387.1117,385.5227,386.9707,52984.0
2021-08-05 10:20:00,411.59,411.76,409.69,410.02,76252.0,386.9989,387.1587,385.2124,385.5227,76252.0
2021-08-05 10:30:00,410.04,410.07,409.28,409.82,59302.0,385.5415,385.5697,384.8269,385.3346,59302.0
2021-08-05 10:40:00,409.89,410.48,409.68,410.26,54737.0,385.4004,385.9552,385.203,385.7483,54737.0
2021-08-05 10:50:00,410.31,410.62,409.29,409.79,129011.0,385.7954,386.0868,384.8363,385.3064,129011.0
2021-08-05 11:00:00,409.66,409.74,408.63,408.9,115792.0,385.1842,385.2594,384.2157,384.4696,115792.0
2021-08-05 11:10:00,408.84,410.39,408.84,410.29,70849.0,384.4132,385.8706,384.4132,385.7765,70849.0
2021-08-05 11:20:00,410.29,410.7,409.66,410.14,49517.0,385.7765,386.1621,385.1842,385.6355,49517.0
2021-08-05 11:30:00,410.06,410.43,409.7,410.03,48866.0,385.5603,385.9082,385.2218,385.5321,48866.0
2021-08-05 11:40:00,410.03,410.59,409.86,410.18,34295.0,385.5321,386.0586,385.3722,385.6731,34295.0
2021-08-05 11:50:00,410.21,410.44,409.55,409.74,30495.0,385.7013,385.9176,385.0808,385.2594,30495.0
2021-08-05 12:00:00,409.75,409.75,408.34,408.68,41551.0,385.2688,385.2688,383.9431,384.2627,41551.0
2021-08-05 12:10:00,408.62,408.85,407.89,408.06,41237.0,384.2063,384.4226,383.5199,383.6798,41237.0
2021-08-05 12:20:00,408.0,408.62,407.93,408.62,45847.0,383.6234,384.2063,383.5576,384.2063,45847.0
2021-08-05 12:30:00,408.62,408.75,408.42,408.6,39451.0,384.2063,384.3286,384.0183,384.1875,39451.0
2021-08-05 12:40:00,408.6,409.5,408.59,409.27,43776.0,384.1875,385.0337,384.1781,384.8175,43776.0
2021-08-05 12:50:00,409.41,409.55,408.87,409.08,44229.0,384.9491,385.0808,384.4414,384.6388,44229.0
2021-08-05 13:00:00,409.13,409.35,408.91,409.06,26624.0,384.6859,384.8927,384.479,384.62,26624.0
2021-08-05 13:10:00,409.1,409.41,408.34,408.58,58676.0,384.6576,384.9491,383.9431,384.1687,58676.0
2021-08-05 13:20:00,408.55,409.02,408.16,409.0,43396.0,384.1405,384.5824,383.7738,384.5636,43396.0
2021-08-05 13:30:00,409.03,409.47,408.77,408.9,34476.0,384.5918,385.0055,384.3474,384.4696,34476.0
2021-08-05 13:40:00,408.9,409.26,408.43,409.18,40776.0,384.4696,384.8081,384.0277,384.7329,40776.0
2021-08-05 13:50:00,409.18,409.62,409.09,409.44,43751.0,384.7329,385.1466,384.6482,384.9773,43751.0
2021-08-05 14:00:00,409.43,409.59,408.91,408.95,24897.0,384.9679,385.1184,384.479,384.5166,24897.0
2021-08-05 14:10:00,408.96,409.17,408.49,408.7,26817.0,384.526,384.7235,384.0841,384.2815,26817.0
2021-08-05 14:20:00,408.7,408.95,408.46,408.48,28757.0,384.2815,384.5166,384.0559,384.0747,28757.0
2021-08-05 14:30:00,408.48,409.45,408.21,409.31,29952.0,384.0747,384.9867,383.8208,384.8551,29952.0
2021-08-05 14:40:00,409.31,409.32,408.8,409.15,28295.0,384.8551,384.8645,384.3756,384.7047,28295.0
2021-08-05 14:50:00,409.17,410.33,409.17,410.33,24197.0,384.7235,385.8142,384.7235,385.8142,24197.0
2021-08-05 15:00:00,410.33,410.55,410.2,410.25,21859.0,385.8142,386.021,385.6919,385.7389,21859.0
2021-08-05 15:10:00,410.27,410.5,409.47,409.58,28968.0,385.7577,385.974,385.0055,385.109,28968.0
2021-08-05 15:20:00,409.54,410.03,409.53,410.0,23776.0,385.0714,385.5321,385.062,385.5039,23776.0
2021-08-05 15:30:00,409.98,410.95,409.98,410.94,47123.0,385.4851,386.3971,385.4851,386.3877,47123.0
2021-08-05 15:40:00,410.94,411.26,410.47,411.25,64616.0,386.3877,386.6886,385.9458,386.6792,64616.0
2021-08-05 15:50:00,411.33,411.38,410.34,411.21,152392.0,386.7544,386.8014,385.8236,386.6416,152392.0
2021-08-06 09:30:00,412.01,414.62,412.01,413.96,71819.0,387.3938,389.8478,387.3938,389.2273,71819.0
2021-08-06 09:40:00,413.82,414.44,413.49,413.54,54960.0,389.0956,389.6786,388.7854,388.8324,54960.0
2021-08-06 09:50:00,413.56,413.84,413.2,413.64,28795.0,388.8512,389.1144,388.5127,388.9264,28795.0
2021-08-06 10:00:00,413.65,413.83,412.57,413.24,38737.0,388.9358,389.105,387.9203,388.5503,38737.0
2021-08-06 10:10:00,413.12,413.17,412.11,412.88,19039.0,388.4375,388.4845,387.4878,388.2118,19039.0
2021-08-06 10:20:00,412.82,413.07,412.38,412.61,13247.0,388.1554,388.3905,387.7417,387.9579,13247.0
2021-08-06 10:30:00,412.68,413.02,412.51,412.7,16750.0,388.0238,388.3434,387.8639,388.0426,16750.0
2021-08-06 10:40:00,412.77,413.58,412.55,412.8,19585.0,388.1084,388.87,387.9015,388.1366,19585.0
2021-08-06 10:50:00,412.8,413.19,412.63,413.0,18696.0,388.1366,388.5033,387.9767,388.3246,18696.0
2021-08-06 11:00:00,413.05,413.18,412.71,413.0,20477.0,388.3716,388.4939,388.052,388.3246,20477.0
2021-08-06 11:10:00,412.95,413.27,412.55,412.79,30179.0,388.2776,388.5785,387.9015,388.1272,30179.0
2021-08-06 11:20:00,412.88,413.25,412.45,413.24,22915.0,388.2118,388.5597,387.8075,388.5503,22915.0
2021-08-06 11:30:00,413.24,413.54,413.13,413.3,12864.0,388.5503,388.8324,388.4469,388.6067,12864.0
2021-08-06 11:40:00,413.22,413.44,413.12,413.37,16323.0,388.5315,388.7383,388.4375,388.6725,16323.0
2021-08-06 11:50:00,413.32,413.75,413.0,413.21,31372.0,388.6255,389.0298,388.3246,388.5221,31372.0
2021-08-06 12:00:00,413.21,414.16,413.15,414.12,13187.0,388.5221,389.4153,388.4657,389.3777,13187.0
2021-08-06 12:10:00,414.19,414.6,413.91,414.5,16704.0,389.4435,389.829,389.1803,389.735,16704.0
2021-08-06 12:20:00,414.52,414.85,414.5,414.84,18705.0,389.7538,390.0641,389.735,390.0547,18705.0
2021-08-06 12:30:00,414.86,415.32,414.73,415.09,23315.0,390.0735,390.506,389.9513,390.2898,23315.0
2021-08-06 12:40:00,415.0,415.47,414.84,415.37,9631.0,390.2051,390.6471,390.0547,390.553,9631.0
2021-08-06 12:50:00,415.45,415.89,415.15,415.72,27930.0,390.6283,391.042,390.3462,390.8821,27930.0
2021-08-06 13:00:00,415.78,415.95,415.46,415.91,27295.0,390.9385,391.0984,390.6377,391.0608,27295.0
2021-08-06 13:10:00,415.88,415.88,415.64,415.64,8903.0,391.0326,391.0326,390.8069,390.8069,8903.0
2021-08-06 13:20:00,415.62,416.04,415.43,416.0,10681.0,390.7881,391.183,390.6095,391.1454,10681.0
2021-08-06 13:30:00,416.0,416.27,415.63,416.0,12460.0,391.1454,391.3993,390.7975,391.1454,12460.0
2021-08-06 13:40:00,415.99,416.1,415.7,415.91,13869.0,391.136,391.2394,390.8633,391.0608,13869.0
2021-08-06 13:50:00,416.01,416.04,415.53,415.7,10569.0,391.1548,391.183,390.7035,390.8633,10569.0
2021-08-06 14:00:00,415.75,415.85,415.51,415.78,9060.0,390.9103,391.0044,390.6847,390.9385,9060.0
2021-08-06 14:10:00,415.77,416.53,415.65,416.24,27937.0,390.9291,391.6437,390.8163,391.3711,27937.0
2021-08-06 14:20:00,416.41,416.44,416.15,416.34,16396.0,391.5309,391.5591,391.2864,391.4651,16396.0
2021-08-06 14:30:00,416.42,416.77,416.38,416.64,17262.0,391.5403,391.8694,391.5027,391.7472,17262.0
2021-08-06 14:40:00,416.56,416.63,416.17,416.37,13716.0,391.6719,391.7378,391.3052,391.4933,13716.0
2021-08-06 14:50:00,416.37,416.48,416.1,416.1,30880.0,391.4933,391.5967,391.2394,391.2394,30880.0
2021-08-06 15:00:00,416.11,416.18,415.36,415.49,19248.0,391.2488,391.3146,390.5436,390.6659,19248.0
2021-08-06 15:10:00,415.37,415.54,414.95,414.95,14075.0,390.553,390.7129,390.1581,390.1581,14075.0
2021-08-06 15:20:00,415.04,415.28,414.71,414.95,17256.0,390.2428,390.4684,389.9325,390.1581,17256.0
2021-08-06 15:30:00,414.91,414.97,414.42,414.49,44480.0,390.1205,390.1769,389.6598,389.7256,44480.0
2021-08-06 15:40:00,414.51,414.89,414.43,414.58,58665.0,389.7444,390.1017,389.6692,389.8102,58665.0
2021-08-06 15:50:00,414.5,415.22,414.13,415.16,121455.0,389.735,390.412,389.3871,390.3556,121455.0
2021-08-09 09:30:00,414.95,416.23,414.0,414.33,62441.0,390.1581,391.3617,389.2649,389.5752,62441.0
2021-08-09 09:40:00,414.44,415.72,414.01,414.8,17630.0,389.6786,390.8821,389.2743,390.0171,17630.0
2021-08-09 09:50:00,414.81,414.87,413.9,414.07,16709.0,390.0265,390.0829,389.1709,389.3307,16709.0
2021-08-09 10:00:00,414.31,414.78,413.91,414.78,9924.0,389.5564,389.9983,389.1803,389.9983,9924.0
2021-08-09 10:10:00,414.6,414.85,413.8,414.78,18740.0,389.829,390.0641,389.0768,389.9983,18740.0
2021-08-09 10:20:00,414.83,415.09,414.01,414.15,16894.0,390.0453,390.2898,389.2743,389.4059,16894.0
2021-08-09 10:30:00,414.14,414.46,413.31,414.41,19083.0,389.3965,389.6974,388.6161,389.6504,19083.0
2021-08-09 10:40:00,414.47,415.43,414.42,415.3,16644.0,389.7068,390.6095,389.6598,390.4872,16644.0
2021-08-09 10:50:00,415.5,415.77,413.78,413.98,21805.0,390.6753,390.9291,389.058,389.2461,21805.0
2021-08-09 11:00:00,413.92,414.19,413.8,413.9,9941.0,389.1897,389.4435,389.0768,389.1709,9941.0
2021-08-09 11:10:00,413.68,414.09,413.42,413.74,12246.0,388.964,389.3495,388.7195,389.0204,12246.0
2021-08-09 11:20:00,413.68,413.8,412.85,412.96,15903.0,388.964,389.0768,388.1836,388.287,15903.0
2021-08-09 11:30:00,413.03,413.19,412.75,412.93,13857.0,388.3528,388.5033,388.0896,388.2588,13857.0
2021-08-09 11:40:00,412.97,412.97,412.38,412.59,15041.0,388.2964,388.2964,387.7417,387.9391,15041.0
2021-08-09 11:50:00,412.59,412.8,412.31,412.57,9168.0,387.9391,388.1366,387.6759,387.9203,9168.0
2021-08-09 12:00:00,412.52,412.65,412.05,412.05,20212.0,387.8733,387.9955,387.4314,387.4314,20212.0
2021-08-09 12:10:00,412.08,412.15,411.72,411.9,20247.0,387.4596,387.5254,387.1211,387.2904,20247.0
2021-08-09 12:20:00,411.88,411.9,411.46,411.6,11022.0,387.2716,387.2904,386.8766,387.0083,11022.0
2021-08-09 12:30:00,411.68,411.9,411.6,411.9,16898.0,387.0835,387.2904,387.0083,387.2904,16898.0
2021-08-09 12:40:00,411.97,412.39,411.9,411.97,21108.0,387.3562,387.7511,387.2904,387.3562,21108.0
2021-08-09 12:50:00,411.98,412.0,411.41,411.46,17031.0,387.3656,387.3844,386.8296,386.8766,17031.0
2021-08-09 13:00:00,411.48,411.6,411.22,411.36,26728.0,386.8954,387.0083,386.651,386.7826,26728.0
2021-08-09 13:10:00,411.35,411.5,411.02,411.04,11279.0,386.7732,386.9143,386.4629,386.4817,11279.0
2021-08-09 13:20:00,411.1,411.34,410.91,410.92,22147.0,386.5382,386.7638,386.3595,386.3689,22147.0
2021-08-09 13:30:00,410.75,410.79,410.35,410.68,33230.0,386.2091,386.2467,385.833,386.1432,33230.0
2021-08-09 13:40:00,410.67,411.05,410.58,410.71,18455.0,386.1338,386.4911,386.0492,386.1715,18455.0
2021-08-09 13:50:00,410.75,411.02,410.58,410.91,9934.0,386.2091,386.4629,386.0492,386.3595,9934.0
2021-08-09 14:00:00,410.9,411.1,410.67,410.86,13356.0,386.3501,386.5382,386.1338,386.3125,13356.0
2021-08-09 14:10:00,410.89,411.06,410.79,410.92,8982.0,386.3407,386.5005,386.2467,386.3689,8982.0
2021-08-09 14:20:00,410.93,411.33,410.92,411.23,7411.0,386.3783,386.7544,386.3689,386.6604,7411.0
2021-08-09 14:30:00,411.21,411.41,410.82,410.92,20787.0,386.6416,386.8296,386.2749,386.3689,20787.0
2021-08-09 14:40:00,410.92,411.04,410.69,410.85,12278.0,386.3689,386.4817,386.1526,386.3031,12278.0
2021-08-09 14:50:00,410.85,411.07,410.72,410.88,11225.0,386.3031,386.5099,386.1809,386.3313,11225.0
2021-08-09 15:00:00,410.88,411.15,410.8,410.96,10475.0,386.3313,386.5852,386.2561,386.4065,10475.0
2021-08-09 15:10:00,410.98,411.0,410.6,410.61,17720.0,386.4253,386.4441,386.068,386.0774,17720.0
2021-08-09 15:20:00,410.64,410.88,410.58,410.84,14176.0,386.1056,386.3313,386.0492,386.2937,14176.0
2021-08-09 15:30:00,410.84,411.72,410.79,411.64,24026.0,386.2937,387.1211,386.2467,387.0459,24026.0
2021-08-09 15:40:00,411.61,411.65,410.74,410.9,40951.0,387.0177,387.0553,386.1997,386.3501,40951.0
2021-08-09 15:50:00,410.95,411.21,410.61,410.88,73191.0,386.3971,386.6416,386.0774,386.3313,73191.0
2021-08-10 09:30:00,410.51,410.62,408.57,409.05,56345.0,385.9834,386.0868,384.1593,384.6106,56345.0
2021-08-10 09:40:00,409.28,410.3,408.93,409.42,26389.0,384.8269,385.786,384.4978,384.9585,26389.0
2021-08-10 09:50:00,409.41,410.86,409.4,410.18,33827.0,384.9491,386.3125,384.9397,385.6731,33827.0
2021-08-10 10:00:00,410.37,411.15,410.37,410.64,11624.0,385.8518,386.5852,385.8518,386.1056,11624.0
2021-08-10 10:10:00,410.56,411.87,410.56,411.81,17867.0,386.0304,387.2621,386.0304,387.2057,17867.0
2021-08-10 10:20:00,411.75,412.0,411.38,411.43,9803.0,387.1493,387.3844,386.8014,386.8484,9803.0
2021-08-10 10:30:00,411.42,412.31,411.3,412.12,15348.0,386.839,387.6759,386.7262,387.4972,15348.0
2021-08-10 10:40:00,412.08,412.49,411.65,411.88,15941.0,387.4596,387.8451,387.0553,387.2716,15941.0
2021-08-10 10:50:00,411.91,412.18,411.22,411.47,17057.0,387.2998,387.5536,386.651,386.886,17057.0
2021-08-10 11:00:00,411.38,411.62,410.89,411.35,13748.0,386.8014,387.0271,386.3407,386.7732,13748.0
2021-08-10 11:10:00,411.35,411.43,411.0,411.19,11143.0,386.7732,386.8484,386.4441,386.6228,11143.0
2021-08-10 11:20:00,411.16,411.64,410.98,411.38,8775.0,386.5946,387.0459,386.4253,386.8014,8775.0
2021-08-10 11:30:00,411.41,412.4,411.26,412.11,18306.0,386.8296,387.7605,386.6886,387.4878,18306.0
2021-08-10 11:40:00,412.33,413.0,411.9,413.0,12921.0,387.6947,388.3246,387.2904,388.3246,12921.0
2021-08-10 11:50:00,413.0,413.18,412.75,413.04,10767.0,388.3246,388.4939,388.0896,388.3622,10767.0
2021-08-10 12:00:00,413.08,413.24,412.71,412.81,14408.0,388.3999,388.5503,388.052,388.146,14408.0
2021-08-10 12:10:00,412.86,413.38,412.66,413.22,15031.0,388.193,388.6819,388.0049,388.5315,15031.0
2021-08-10 12:20:00,413.18,413.65,413.13,413.42,16268.0,388.4939,388.9358,388.4469,388.7195,16268.0
2021-08-10 12:30:00,413.29,413.4,412.85,413.4,11885.0,388.5973,388.7007,388.1836,388.7007,11885.0
2021-08-10 12:40:00,413.49,413.49,412.64,412.85,9137.0,388.7854,388.7854,387.9861,388.1836,9137.0
2021-08-10 12:50:00,412.96,412.96,412.54,412.74,6759.0,388.287,388.287,387.8921,388.0802,6759.0
2021-08-10 13:00:00,412.79,412.82,412.46,412.69,9752.0,388.1272,388.1554,387.8169,388.0332,9752.0
2021-08-10 13:10:00,412.6,413.02,412.4,413.0,16493.0,387.9485,388.3434,387.7605,388.3246,16493.0
2021-08-10 13:20:00,412.96,413.14,412.56,412.66,10747.0,388.287,388.4563,387.9109,388.0049,10747.0
2021-08-10 13:30:00,412.62,413.18,412.57,413.0,12158.0,387.9673,388.4939,387.9203,388.3246,12158.0
2021-08-10 13:40:00,413.14,413.21,412.69,412.99,31370.0,388.4563,388.5221,388.0332,388.3152,31370.0
2021-08-10 13:50:00,412.91,413.01,412.46,412.54,9838.0,388.24,388.334,387.8169,387.8921,9838.0
2021-08-10 14:00:00,412.47,412.83,412.1,412.21,12274.0,387.8263,388.1648,387.4784,387.5818,12274.0
2021-08-10 14:10:00,412.27,412.35,411.87,412.11,11719.0,387.6382,387.7135,387.2621,387.4878,11719.0
2021-08-10 14:20:00,412.14,412.14,411.67,412.07,18491.0,387.516,387.516,387.0741,387.4502,18491.0
2021-08-10 14:30:00,411.99,412.16,411.94,412.13,13934.0,387.375,387.5348,387.328,387.5066,13934.0
2021-08-10 14:40:00,412.05,412.11,411.91,411.99,15830.0,387.4314,387.4878,387.2998,387.375,15830.0
2021-08-10 14:50:00,411.98,412.18,411.87,412.04,16753.0,387.3656,387.5536,387.2621,387.422,16753.0
2021-08-10 15:00:00,412.06,412.1,411.41,411.84,24890.0,387.4408,387.4784,386.8296,387.2339,24890.0
2021-08-10 15:10:00,411.81,412.15,411.59,412.04,15977.0,387.2057,387.5254,386.9989,387.422,15977.0
2021-08-10 15:20:00,412.0,412.06,411.68,411.84,8823.0,387.3844,387.4408,387.0835,387.2339,8823.0
2021-08-10 15:30:00,411.8,411.8,411.36,411.41,17572.0,387.1963,387.1963,386.7826,386.8296,17572.0
2021-08-10 15:40:00,411.4,411.92,411.39,411.78,27165.0,386.8202,387.3092,386.8108,387.1775,27165.0
2021-08-10 15:50:00,411.86,412.02,411.6,411.66,85633.0,387.2527,387.4032,387.0083,387.0647,85633.0
2021-08-11 09:30:00,413.03,413.93,412.4,413.01,44626.0,388.3528,389.1991,387.7605,388.334,44626.0
2021-08-11 09:40:00,412.66,412.73,411.25,412.02,17255.0,388.0049,388.0708,386.6792,387.4032,17255.0
2021-08-11 09:50:00,411.91,412.13,410.02,410.15,23156.0,387.2998,387.5066,385.5227,385.6449,23156.0
2021-08-11 10:00:00,410.22,411.05,409.56,411.0,35619.0,385.7107,386.4911,385.0902,386.4441,35619.0
2021-08-11 10:10:00,410.88,411.99,410.57,411.98,21673.0,386.3313,387.375,386.0398,387.3656,21673.0
2021-08-11 10:20:00,411.93,411.93,411.11,411.12,12811.0,387.3186,387.3186,386.5476,386.557,12811.0
2021-08-11 10:30:00,411.11,412.0,411.11,411.62,16374.0,386.5476,387.3844,386.5476,387.0271,16374.0
2021-08-11 10:40:00,411.75,411.96,411.06,411.12,26029.0,387.1493,387.3468,386.5005,386.557,26029.0
2021-08-11 10:50:00,410.99,411.29,410.59,410.88,13660.0,386.4347,386.7168,386.0586,386.3313,13660.0
2021-08-11 11:00:00,410.87,411.4,410.68,411.4,12373.0,386.3219,386.8202,386.1432,386.8202,12373.0
2021-08-11 11:10:00,411.35,411.45,410.61,411.16,17975.0,386.7732,386.8672,386.0774,386.5946,17975.0
2021-08-11 11:20:00,411.2,411.59,410.83,410.83,12238.0,386.6322,386.9989,386.2843,386.2843,12238.0
2021-08-11 11:30:00,411.15,411.42,410.88,411.03,6851.0,386.5852,386.839,386.3313,386.4723,6851.0
2021-08-11 11:40:00,410.99,411.43,410.84,411.27,10393.0,386.4347,386.8484,386.2937,386.698,10393.0
2021-08-11 11:50:00,411.27,411.89,411.25,411.37,14289.0,386.698,387.281,386.6792,386.792,14289.0
2021-08-11 12:00:00,411.37,411.37,410.83,410.91,7565.0,386.792,386.792,386.2843,386.3595,7565.0
2021-08-11 12:10:00,410.95,411.16,410.75,411.14,6592.0,386.3971,386.5946,386.2091,386.5758,6592.0
2021-08-11 12:20:00,411.18,411.3,410.84,410.96,7703.0,386.6134,386.7262,386.2937,386.4065,7703.0
2021-08-11 12:30:00,410.96,411.23,410.82,411.15,8354.0,386.4065,386.6604,386.2749,386.5852,8354.0
2021-08-11 12:40:00,411.03,411.03,410.47,410.56,9045.0,386.4723,386.4723,385.9458,386.0304,9045.0
2021-08-11 12:50:00,410.52,410.82,410.26,410.4,9681.0,385.9928,386.2749,385.7483,385.88,9681.0
2021-08-11 13:00:00,410.42,410.5,410.0,410.5,10401.0,385.8988,385.974,385.5039,385.974,10401.0
2021-08-11 13:10:00,410.5,410.65,410.37,410.37,9506.0,385.974,386.115,385.8518,385.8518,9506.0
2021-08-11 13:20:00,410.36,410.43,410.05,410.23,7957.0,385.8424,385.9082,385.5509,385.7201,7957.0
2021-08-11 13:30:00,410.29,410.53,410.1,410.47,25355.0,385.7765,386.0022,385.5979,385.9458,25355.0
2021-08-11 13:40:00,410.46,410.62,410.22,410.22,15916.0,385.9364,386.0868,385.7107,385.7107,15916.0
2021-08-11 13:50:00,410.23,410.42,409.96,409.97,10650.0,385.7201,385.8988,385.4663,385.4757,10650.0
2021-08-11 14:00:00,410.05,410.19,409.4,409.68,20894.0,385.5509,385.6825,384.9397,385.203,20894.0
2021-08-11 14:10:00,409.54,409.81,409.35,409.7,11941.0,385.0714,385.3252,384.8927,385.2218,11941.0
2021-08-11 14:20:00,409.74,410.04,409.69,409.87,16817.0,385.2594,385.5415,385.2124,385.3816,16817.0
2021-08-11 14:30:00,409.92,409.96,409.56,409.65,11815.0,385.4287,385.4663,385.0902,385.1748,11815.0
2021-08-11 14:40:00,409.59,409.64,409.13,409.25,12675.0,385.1184,385.1654,384.6859,384.7987,12675.0
2021-08-11 14:50:00,409.15,409.3,409.05,409.21,6241.0,384.7047,384.8457,384.6106,384.7611,6241.0
2021-08-11 15:00:00,409.27,409.63,409.27,409.53,11287.0,384.8175,385.156,384.8175,385.062,11287.0
2021-08-11 15:10:00,409.5,409.55,409.15,409.22,15764.0,385.0337,385.0808,384.7047,384.7705,15764.0
2021-08-11 15:20:00,409.22,409.23,408.73,408.82,14170.0,384.7705,384.7799,384.3098,384.3944,14170.0
2021-08-11 15:30:00,408.92,409.14,408.21,408.3,25380.0,384.4884,384.6953,383.8208,383.9054,25380.0
2021-08-11 15:40:00,408.3,408.32,407.99,408.28,33292.0,383.9054,383.9242,383.614,383.8866,33292.0
2021-08-11 15:50:00,408.2,408.34,407.51,407.74,137308.0,383.8114,383.9431,383.1626,383.3789,137308.0
2021-08-12 09:30:00,407.0,408.5,404.3,408.37,102514.0,382.6831,384.0935,380.1444,383.9713,102514.0
2021-08-12 09:40:00,408.26,408.73,406.76,407.03,62862.0,383.8678,384.3098,382.4575,382.7113,62862.0
2021-08-12 09:50:00,407.19,408.47,407.11,408.02,29072.0,382.8618,384.0653,382.7865,383.6422,29072.0
2021-08-12 10:00:00,407.75,408.0,407.27,407.84,18745.0,383.3883,383.6234,382.937,383.4729,18745.0
2021-08-12 10:10:00,407.62,408.16,407.44,407.91,30247.0,383.2661,383.7738,383.0968,383.5387,30247.0
2021-08-12 10:20:00,407.91,407.93,406.83,407.04,28376.0,383.5387,383.5576,382.5233,382.7207,28376.0
2021-08-12 10:30:00,407.22,407.22,406.27,406.5,25165.0,382.89,382.89,381.9967,382.213,25165.0
2021-08-12 10:40:00,406.56,406.83,406.12,406.12,30425.0,382.2694,382.5233,381.8557,381.8557,30425.0
2021-08-12 10:50:00,406.23,406.42,405.72,405.88,24813.0,381.9591,382.1378,381.4796,381.63,24813.0
2021-08-12 11:00:00,405.87,406.6,405.6,406.53,31421.0,381.6206,382.307,381.3668,382.2412,31421.0
2021-08-12 11:10:00,406.52,406.79,406.17,406.48,26728.0,382.2318,382.4857,381.9027,382.1942,26728.0
2021-08-12 11:20:00,406.42,406.82,406.32,406.75,17340.0,382.1378,382.5139,382.0437,382.4481,17340.0
2021-08-12 11:30:00,406.82,406.86,406.03,406.49,20315.0,382.5139,382.5515,381.7711,382.2036,20315.0
2021-08-12 11:40:00,406.39,406.57,406.12,406.13,16023.0,382.1096,382.2788,381.8557,381.8651,16023.0
2021-08-12 11:50:00,406.1,406.13,405.63,405.71,10461.0,381.8369,381.8651,381.395,381.4702,10461.0
2021-08-12 12:00:00,405.66,406.3,405.62,406.22,20324.0,381.4232,382.0249,381.3856,381.9497,20324.0
2021-08-12 12:10:00,406.22,406.54,406.11,406.39,12676.0,381.9497,382.2506,381.8463,382.1096,12676.0
2021-08-12 12:20:00,406.41,406.51,406.12,406.44,12087.0,382.1284,382.2224,381.8557,382.1566,12087.0
2021-08-12 12:30:00,406.39,406.98,406.38,406.86,37508.0,382.1096,382.6643,382.1002,382.5515,37508.0
2021-08-12 12:40:00,406.85,407.32,406.83,407.11,13308.0,382.5421,382.984,382.5233,382.7865,13308.0
2021-08-12 12:50:00,407.18,407.26,406.52,406.58,22838.0,382.8524,382.9276,382.2318,382.2882,22838.0
2021-08-12 13:00:00,406.59,406.7,406.19,406.55,24135.0,382.2976,382.401,381.9215,382.26,24135.0
2021-08-12 13:10:00,406.49,406.99,406.31,406.88,17604.0,382.2036,382.6737,382.0343,382.5703,17604.0
2021-08-12 13:20:00,406.89,406.91,406.59,406.69,18325.0,382.5797,382.5985,382.2976,382.3916,18325.0
2021-08-12 13:30:00,406.72,406.73,406.11,406.22,35387.0,382.4198,382.4292,381.8463,381.9497,35387.0
2021-08-12 13:40:00,406.17,406.41,405.75,405.78,18073.0,381.9027,382.1284,381.5078,381.536,18073.0
2021-08-12 13:50:00,405.79,406.23,405.7,405.85,20587.0,381.5454,381.9591,381.4608,381.6018,20587.0
2021-08-12 14:00:00,405.87,405.87,405.22,405.67,40121.0,381.6206,381.6206,381.0095,381.4326,40121.0
2021-08-12 14:10:00,405.64,406.13,405.46,406.13,20331.0,381.4044,381.8651,381.2351,381.8651,20331.0
2021-08-12 14:20:00,406.13,406.2,405.81,405.88,20271.0,381.8651,381.9309,381.5642,381.63,20271.0
2021-08-12 14:30:00,405.89,406.19,405.88,406.06,18449.0,381.6394,381.9215,381.63,381.7993,18449.0
2021-08-12 14:40:00,406.07,406.49,405.98,406.48,14882.0,381.8087,382.2036,381.7241,382.1942,14882.0
2021-08-12 14:50:00,406.53,406.71,406.2,406.37,16511.0,382.2412,382.4104,381.9309,382.0908,16511.0
2021-08-12 15:00:00,406.37,406.54,406.29,406.3,15275.0,382.0908,382.2506,382.0155,382.0249,15275.0
2021-08-12 15:10:00,406.29,406.38,405.87,405.94,19939.0,382.0155,382.1002,381.6206,381.6864,19939.0
2021-08-12 15:20:00,405.88,406.09,405.81,406.03,21838.0,381.63,381.8275,381.5642,381.7711,21838.0
2021-08-12 15:30:00,406.04,406.46,405.94,406.38,19380.0,381.7805,382.1754,381.6864,382.1002,19380.0
2021-08-12 15:40:00,406.4,406.45,405.88,405.94,40863.0,382.119,382.166,381.63,381.6864,40863.0
2021-08-12 15:50:00,405.89,406.18,405.73,405.97,127626.0,381.6394,381.9121,381.489,381.7147,127626.0
2021-08-13 09:30:00,407.08,408.48,405.92,407.36,52788.0,382.7583,384.0747,381.6676,383.0216,52788.0
2021-08-13 09:40:00,407.38,407.87,406.88,407.41,59088.0,383.0404,383.5011,382.5703,383.0686,59088.0
2021-08-13 09:50:00,407.24,408.5,406.98,407.58,26876.0,382.9088,384.0935,382.6643,383.2285,26876.0
2021-08-13 10:00:00,407.49,408.16,407.18,407.97,30201.0,383.1438,383.7738,382.8524,383.5952,30201.0
2021-08-13 10:10:00,407.9,408.31,407.46,407.85,26568.0,383.5293,383.9148,383.1156,383.4823,26568.0
2021-08-13 10:20:00,407.94,408.14,407.49,407.64,31967.0,383.567,383.755,383.1438,383.2849,31967.0
2021-08-13 10:30:00,407.72,407.78,406.21,406.22,18814.0,383.3601,383.4165,381.9403,381.9497,18814.0
2021-08-13 10:40:00,406.12,406.87,406.02,406.77,18239.0,381.8557,382.5609,381.7617,382.4669,18239.0
2021-08-13 10:50:00,406.89,407.64,406.74,407.64,14230.0,382.5797,383.2849,382.4386,383.2849,14230.0
2021-08-13 11:00:00,407.66,408.29,407.4,407.98,20576.0,383.3037,383.896,383.0592,383.6046,20576.0
2021-08-13 11:10:00,407.98,408.43,407.76,408.34,19630.0,383.6046,384.0277,383.3977,383.9431,19630.0
2021-08-13 11:20:00,408.34,409.06,408.14,409.06,25219.0,383.9431,384.62,383.755,384.62,25219.0
2021-08-13 11:30:00,409.05,409.31,408.55,408.88,38506.0,384.6106,384.8551,384.1405,384.4508,38506.0
2021-08-13 11:40:00,408.74,408.98,408.45,408.6,12709.0,384.3192,384.5448,384.0465,384.1875,12709.0
2021-08-13 11:50:00,408.59,408.76,408.36,408.76,7228.0,384.1781,384.338,383.9619,384.338,7228.0
2021-08-13 12:00:00,408.73,408.8,408.0,408.13,7419.0,384.3098,384.3756,383.6234,383.7456,7419.0
2021-08-13 12:10:00,408.17,408.23,407.73,407.73,6201.0,383.7832,383.8396,383.3695,383.3695,6201.0
2021-08-13 12:20:00,407.73,407.87,407.59,407.69,7487.0,383.3695,383.5011,383.2379,383.3319,7487.0
2021-08-13 12:30:00,407.59,407.65,407.26,407.53,8694.0,383.2379,383.2943,382.9276,383.1814,8694.0
2021-08-13 12:40:00,407.5,407.56,407.22,407.22,6954.0,383.1532,383.2097,382.89,382.89,6954.0
2021-08-13 12:50:00,407.25,407.32,407.07,407.11,6809.0,382.9182,382.984,382.7489,382.7865,6809.0
2021-08-13 13:00:00,407.14,407.2,406.88,407.19,8090.0,382.8147,382.8712,382.5703,382.8618,8090.0
2021-08-13 13:10:00,407.1,407.66,407.09,407.51,6105.0,382.7771,383.3037,382.7677,383.1626,6105.0
2021-08-13 13:20:00,407.63,407.76,407.47,407.68,6086.0,383.2755,383.3977,383.125,383.3225,6086.0
2021-08-13 13:30:00,407.69,407.84,407.52,407.6,10683.0,383.3319,383.4729,383.172,383.2473,10683.0
2021-08-13 13:40:00,407.59,407.86,407.38,407.77,10059.0,383.2379,383.4917,383.0404,383.4071,10059.0
2021-08-13 13:50:00,407.8,407.97,407.56,407.89,6526.0,383.4353,383.5952,383.2097,383.5199,6526.0
2021-08-13 14:00:00,407.83,408.13,407.77,408.13,23639.0,383.4635,383.7456,383.4071,383.7456,23639.0
2021-08-13 14:10:00,408.06,408.62,408.02,408.61,10794.0,383.6798,384.2063,383.6422,384.1969,10794.0
2021-08-13 14:20:00,408.56,408.94,408.49,408.86,13279.0,384.1499,384.5072,384.0841,384.432,13279.0
2021-08-13 14:30:00,408.92,409.19,408.91,408.97,9475.0,384.4884,384.7423,384.479,384.5354,9475.0
2021-08-13 14:40:00,408.88,409.34,408.88,409.23,12344.0,384.4508,384.8833,384.4508,384.7799,12344.0
2021-08-13 14:50:00,409.24,409.37,409.07,409.17,9624.0,384.7893,384.9115,384.6294,384.7235,9624.0
2021-08-13 15:00:00,409.18,409.8,409.18,409.69,12106.0,384.7329,385.3158,384.7329,385.2124,12106.0
2021-08-13 15:10:00,409.69,409.85,409.33,409.64,11529.0,385.2124,385.3628,384.8739,385.1654,11529.0
2021-08-13 15:20:00,409.58,409.8,409.19,409.32,7166.0,385.109,385.3158,384.7423,384.8645,7166.0
2021-08-13 15:30:00,409.28,409.47,409.0,409.43,19541.0,384.8269,385.0055,384.5636,384.9679,19541.0
2021-08-13 15:40:00,409.38,409.85,409.23,409.79,23461.0,384.9209,385.3628,384.7799,385.3064,23461.0
2021-08-13 15:50:00,409.85,410.05,409.18,410.0,130063.0,385.3628,385.5509,384.7329,385.5039,130063.0
2021-08-16 09:30:00,409.84,411.15,409.12,409.52,80616.0,385.3534,386.5852,384.6765,385.0526,80616.0
2021-08-16 09:40:00,409.56,409.66,407.33,408.2,28106.0,385.0902,385.1842,382.9934,383.8114,28106.0
2021-08-16 09:50:00,408.13,409.18,408.02,408.74,23424.0,383.7456,384.7329,383.6422,384.3192,23424.0
2021-08-16 10:00:00,408.7,409.76,408.5,409.29,51730.0,384.2815,385.2782,384.0935,384.8363,51730.0
2021-08-16 10:10:00,409.23,409.86,408.94,409.86,15767.0,384.7799,385.3722,384.5072,385.3722,15767.0
2021-08-16 10:20:00,409.79,410.77,409.75,410.51,28859.0,385.3064,386.2279,385.2688,385.9834,28859.0
2021-08-16 10:30:00,410.58,411.21,410.07,410.42,26635.0,386.0492,386.6416,385.5697,385.8988,26635.0
2021-08-16 10:40:00,410.45,411.02,410.38,410.51,16566.0,385.927,386.4629,385.8612,385.9834,16566.0
2021-08-16 10:50:00,410.46,410.51,410.02,410.42,30713.0,385.9364,385.9834,385.5227,385.8988,30713.0
2021-08-16 11:00:00,410.47,411.07,410.42,410.93,23370.0,385.9458,386.5099,385.8988,386.3783,23370.0
2021-08-16 11:10:00,410.86,412.1,410.86,411.82,22551.0,386.3125,387.4784,386.3125,387.2151,22551.0
2021-08-16 11:20:00,411.79,412.56,411.78,412.55,19984.0,387.1869,387.9109,387.1775,387.9015,19984.0
2021-08-16 11:30:00,412.55,412.71,412.14,412.27,18807.0,387.9015,388.052,387.516,387.6382,18807.0
2021-08-16 11:40:00,412.28,412.43,412.02,412.36,16769.0,387.6477,387.7887,387.4032,387.7229,16769.0
2021-08-16 11:50:00,412.35,412.75,411.93,412.75,12575.0,387.7135,388.0896,387.3186,388.0896,12575.0
2021-08-16 12:00:00,412.88,413.48,412.68,413.09,14339.0,388.2118,388.776,388.0238,388.4093,14339.0
2021-08-16 12:10:00,413.13,413.19,412.84,413.04,9010.0,388.4469,388.5033,388.1742,388.3622,9010.0
2021-08-16 12:20:00,413.03,413.74,413.02,413.49,15979.0,388.3528,389.0204,388.3434,388.7854,15979.0
2021-08-16 12:30:00,413.6,413.91,413.49,413.71,16753.0,388.8888,389.1803,388.7854,388.9922,16753.0
2021-08-16 12:40:00,413.87,414.21,413.87,414.01,13900.0,389.1427,389.4623,389.1427,389.2743,13900.0
2021-08-16 12:50:00,413.97,414.0,413.41,413.63,15221.0,389.2367,389.2649,388.7101,388.917,15221.0
2021-08-16 13:00:00,413.64,413.75,413.17,413.51,29152.0,388.9264,389.0298,388.4845,388.8042,29152.0
2021-08-16 13:10:00,413.41,413.57,413.13,413.32,8081.0,388.7101,388.8606,388.4469,388.6255,8081.0
2021-08-16 13:20:00,413.32,413.79,413.23,413.78,5750.0,388.6255,389.0674,388.5409,389.058,5750.0
2021-08-16 13:30:00,413.79,414.28,413.78,414.19,23658.0,389.0674,389.5282,389.058,389.4435,23658.0
2021-08-16 13:40:00,414.1,414.3,413.88,413.88,29856.0,389.3589,389.547,389.1521,389.1521,29856.0
2021-08-16 13:50:00,413.92,414.25,413.83,414.21,43745.0,389.1897,389.5,389.105,389.4623,43745.0
2021-08-16 14:00:00,414.13,414.51,414.12,414.36,9440.0,389.3871,389.7444,389.3777,389.6034,9440.0
2021-08-16 14:10:00,414.33,414.71,414.33,414.58,10307.0,389.5752,389.9325,389.5752,389.8102,10307.0
2021-08-16 14:20:00,414.64,415.44,414.56,415.31,51773.0,389.8667,390.6189,389.7914,390.4966,51773.0
2021-08-16 14:30:00,415.34,415.74,415.23,415.61,19129.0,390.5248,390.9009,390.4214,390.7787,19129.0
2021-08-16 14:40:00,415.67,416.36,415.63,416.18,26411.0,390.8351,391.4839,390.7975,391.3146,26411.0
2021-08-16 14:50:00,416.2,416.31,415.68,415.93,32568.0,391.3334,391.4369,390.8445,391.0796,32568.0
2021-08-16 15:00:00,415.93,416.8,415.88,416.76,19047.0,391.0796,391.8976,391.0326,391.86,19047.0
2021-08-16 15:10:00,416.76,417.31,416.71,417.18,30265.0,391.86,392.3771,391.813,392.2549,30265.0
2021-08-16 15:20:00,417.2,417.2,416.34,416.46,27306.0,392.2737,392.2737,391.4651,391.5779,27306.0
2021-08-16 15:30:00,416.31,416.54,415.81,415.95,41589.0,391.4369,391.6531,390.9667,391.0984,41589.0
2021-08-16 15:40:00,415.93,416.53,415.75,416.05,47547.0,391.0796,391.6437,390.9103,391.1924,47547.0
2021-08-16 15:50:00,416.12,417.42,416.12,417.21,194986.0,391.2582,392.4806,391.2582,392.2831,194986.0
2021-08-17 09:30:00,417.1,419.94,416.63,419.34,91152.0,392.1797,394.85,391.7378,394.2858,91152.0
2021-08-17 09:40:00,419.2,419.9,417.39,417.75,57486.0,394.1542,394.8124,392.4523,392.7908,57486.0
2021-08-17 09:50:00,417.61,419.12,417.48,419.12,56059.0,392.6592,394.079,392.537,394.079,56059.0
2021-08-17 10:00:00,418.88,420.98,418.88,420.84,70898.0,393.8533,395.8279,393.8533,395.6962,70898.0
2021-08-17 10:10:00,420.85,420.95,419.96,420.22,35239.0,395.7056,395.7996,394.8688,395.1133,35239.0
2021-08-17 10:20:00,420.43,420.43,419.16,419.92,42649.0,395.3107,395.3107,394.1166,394.8312,42649.0
2021-08-17 10:30:00,419.86,420.01,418.58,418.62,20049.0,394.7748,394.9158,393.5712,393.6089,20049.0
2021-08-17 10:40:00,418.62,419.24,418.44,419.1,14649.0,393.6089,394.1918,393.4396,394.0602,14649.0
2021-08-17 10:50:00,419.25,420.45,419.08,420.35,21950.0,394.2012,395.3295,394.0414,395.2355,21950.0
2021-08-17 11:00:00,420.22,421.0,419.98,420.79,33478.0,395.1133,395.8467,394.8876,395.6492,33478.0
2021-08-17 11:10:00,420.6,421.24,420.5,421.18,17822.0,395.4706,396.0723,395.3765,396.0159,17822.0
2021-08-17 11:20:00,421.06,421.3,420.41,420.87,21610.0,395.9031,396.1287,395.2919,395.7244,21610.0
2021-08-17 11:30:00,420.93,421.22,420.69,420.74,18295.0,395.7808,396.0535,395.5552,395.6022,18295.0
2021-08-17 11:40:00,420.73,421.09,420.72,421.0,16586.0,395.5928,395.9313,395.5834,395.8467,16586.0
2021-08-17 11:50:00,420.81,421.26,420.7,421.22,15667.0,395.668,396.0911,395.5646,396.0535,15667.0
2021-08-17 12:00:00,421.16,421.51,421.04,421.47,14869.0,395.9971,396.3262,395.8843,396.2886,14869.0
2021-08-17 12:10:00,421.38,421.74,421.22,421.27,22024.0,396.204,396.5424,396.0535,396.1005,22024.0
2021-08-17 12:20:00,421.27,421.58,421.23,421.41,18586.0,396.1005,396.392,396.0629,396.2322,18586.0
2021-08-17 12:30:00,421.44,421.49,421.07,421.37,18411.0,396.2604,396.3074,395.9125,396.1946,18411.0
2021-08-17 12:40:00,421.32,421.6,421.2,421.6,19221.0,396.1475,396.4108,396.0347,396.4108,19221.0
2021-08-17 12:50:00,421.59,421.93,421.48,421.55,32001.0,396.4014,396.7211,396.298,396.3638,32001.0
2021-08-17 13:00:00,421.53,421.72,421.29,421.41,23192.0,396.345,396.5236,396.1193,396.2322,23192.0
2021-08-17 13:10:00,421.34,421.76,421.07,421.21,23077.0,396.1663,396.5613,395.9125,396.0441,23077.0
2021-08-17 13:20:00,421.27,421.38,420.77,421.36,21562.0,396.1005,396.204,395.6304,396.1852,21562.0
2021-08-17 13:30:00,421.33,421.74,421.3,421.41,14797.0,396.1569,396.5424,396.1287,396.2322,14797.0
2021-08-17 13:40:00,421.41,421.45,420.62,420.93,15374.0,396.2322,396.2698,395.4894,395.7808,15374.0
2021-08-17 13:50:00,421.04,421.34,420.87,421.26,18574.0,395.8843,396.1663,395.7244,396.0911,18574.0
2021-08-17 14:00:00,421.2,422.37,421.09,421.97,37931.0,396.0347,397.1348,395.9313,396.7587,37931.0
2021-08-17 14:10:00,422.0,422.35,421.65,421.66,19023.0,396.7869,397.116,396.4578,396.4672,19023.0
2021-08-17 14:20:00,421.7,421.73,420.94,421.07,9878.0,396.5048,396.533,395.7902,395.9125,9878.0
2021-08-17 14:30:00,420.94,421.03,420.36,420.37,11754.0,395.7902,395.8749,395.2449,395.2543,11754.0
2021-08-17 14:40:00,420.41,420.89,420.2,420.74,11330.0,395.2919,395.7432,395.0945,395.6022,11330.0
2021-08-17 14:50:00,420.8,421.35,420.55,421.33,21936.0,395.6586,396.1758,395.4235,396.1569,21936.0
2021-08-17 15:00:00,421.35,422.33,421.21,422.27,19313.0,396.1758,397.0972,396.0441,397.0408,19313.0
2021-08-17 15:10:00,422.23,422.5,421.66,422.04,49589.0,397.0032,397.257,396.4672,396.8245,49589.0
2021-08-17 15:20:00,422.02,422.32,421.65,421.81,21153.0,396.8057,397.0878,396.4578,396.6083,21153.0
2021-08-17 15:30:00,421.76,422.17,421.47,421.5,28030.0,396.5613,396.9468,396.2886,396.3168,28030.0
2021-08-17 15:40:00,421.45,421.71,421.15,421.6,32897.0,396.2698,396.5142,395.9877,396.4108,32897.0
2021-08-17 15:50:00,421.67,422.19,421.19,421.96,130381.0,396.4766,396.9656,396.0253,396.7493,130381.0
2021-08-18 09:30:00,421.35,421.59,417.97,418.16,97556.0,396.1758,396.4014,392.9977,393.1763,97556.0
2021-08-18 09:40:00,418.04,420.18,417.57,420.18,34697.0,393.0635,395.0757,392.6216,395.0757,34697.0
2021-08-18 09:50:00,420.17,420.58,419.2,419.9,31593.0,395.0663,395.4518,394.1542,394.8124,31593.0
2021-08-18 10:00:00,420.02,421.07,419.86,420.24,22378.0,394.9252,395.9125,394.7748,395.1321,22378.0
2021-08-18 10:10:00,420.37,421.01,420.31,420.31,17769.0,395.2543,395.8561,395.1979,395.1979,17769.0
2021-08-18 10:20:00,420.19,420.22,419.62,419.63,21522.0,395.0851,395.1133,394.5491,394.5585,21522.0
2021-08-18 10:30:00,419.68,420.54,419.59,420.44,31920.0,394.6055,395.4141,394.5209,395.3201,31920.0
2021-08-18 10:40:00,420.43,420.43,419.36,419.65,23326.0,395.3107,395.3107,394.3046,394.5773,23326.0
2021-08-18 10:50:00,419.68,419.94,418.75,419.02,27655.0,394.6055,394.85,393.7311,393.985,27655.0
2021-08-18 11:00:00,419.1,419.31,418.65,419.09,27728.0,394.0602,394.2576,393.6371,394.0508,27728.0
2021-08-18 11:10:00,419.17,419.53,418.93,419.2,16394.0,394.126,394.4645,393.9003,394.1542,16394.0
2021-08-18 11:20:00,419.31,419.74,418.96,419.05,18759.0,394.2576,394.6619,393.9285,394.0132,18759.0
2021-08-18 11:30:00,419.12,419.96,419.09,419.85,21379.0,394.079,394.8688,394.0508,394.7654,21379.0
2021-08-18 11:40:00,419.81,420.49,419.71,419.71,70722.0,394.7278,395.3671,394.6337,394.6337,70722.0
2021-08-18 11:50:00,419.76,419.86,419.43,419.77,10959.0,394.6807,394.7748,394.3705,394.6901,10959.0
2021-08-18 12:00:00,419.89,420.26,419.57,420.13,17414.0,394.803,395.1509,394.5021,395.0286,17414.0
2021-08-18 12:10:00,420.12,420.62,420.11,420.34,12642.0,395.0192,395.4894,395.0098,395.2261,12642.0
2021-08-18 12:20:00,420.37,420.53,419.9,419.91,22595.0,395.2543,395.4047,394.8124,394.8218,22595.0
2021-08-18 12:30:00,419.87,420.17,419.38,419.38,19357.0,394.7842,395.0663,394.3235,394.3235,19357.0
2021-08-18 12:40:00,419.55,419.82,419.29,419.68,15799.0,394.4833,394.7372,394.2388,394.6055,15799.0
2021-08-18 12:50:00,419.63,419.86,419.44,419.62,91797.0,394.5585,394.7748,394.3799,394.5491,91797.0
2021-08-18 13:00:00,419.66,420.01,419.42,419.43,27042.0,394.5867,394.9158,394.3611,394.3705,27042.0
2021-08-18 13:10:00,419.45,419.66,418.91,419.03,24837.0,394.3893,394.5867,393.8815,393.9944,24837.0
2021-08-18 13:20:00,419.03,419.03,418.37,418.58,11474.0,393.9944,393.9944,393.3738,393.5712,11474.0
2021-08-18 13:30:00,418.62,418.88,418.49,418.71,23765.0,393.6089,393.8533,393.4866,393.6935,23765.0
2021-08-18 13:40:00,418.68,419.04,418.61,418.87,13981.0,393.6653,394.0038,393.5995,393.8439,13981.0
2021-08-18 13:50:00,418.94,419.39,418.94,419.31,14635.0,393.9097,394.3329,393.9097,394.2576,14635.0
2021-08-18 14:00:00,419.33,419.88,419.27,419.69,36926.0,394.2764,394.7936,394.22,394.6149,36926.0
2021-08-18 14:10:00,419.69,419.73,417.89,418.54,102856.0,394.6149,394.6525,392.9225,393.5336,102856.0
2021-08-18 14:20:00,418.65,419.16,418.21,419.11,53455.0,393.6371,394.1166,393.2234,394.0696,53455.0
2021-08-18 14:30:00,419.09,419.53,419.0,419.18,19003.0,394.0508,394.4645,393.9662,394.1354,19003.0
2021-08-18 14:40:00,419.2,419.28,418.79,418.91,51326.0,394.1542,394.2294,393.7687,393.8815,51326.0
2021-08-18 14:50:00,418.9,418.96,418.08,418.49,21971.0,393.8721,393.9285,393.1011,393.4866,21971.0
2021-08-18 15:00:00,418.36,419.12,418.34,419.0,82557.0,393.3644,394.079,393.3456,393.9662,82557.0
2021-08-18 15:10:00,419.0,419.3,418.37,419.3,55342.0,393.9662,394.2482,393.3738,394.2482,55342.0
2021-08-18 15:20:00,419.36,419.57,419.12,419.22,62078.0,394.3046,394.5021,394.079,394.173,62078.0
2021-08-18 15:30:00,419.2,419.42,417.46,417.97,76687.0,394.1542,394.3611,392.5182,392.9977,76687.0
2021-08-18 15:40:00,417.96,418.68,417.49,417.62,77805.0,392.9883,393.6653,392.5464,392.6686,77805.0
2021-08-18 15:50:00,417.51,418.13,417.09,417.37,264134.0,392.5652,393.1481,392.1703,392.4335,264134.0
2021-08-19 09:30:00,415.38,417.21,412.4,417.15,77966.0,390.5624,392.2831,387.7605,392.2267,77966.0
2021-08-19 09:40:00,417.23,418.33,417.02,418.33,32212.0,392.3019,393.3362,392.1045,393.3362,32212.0
2021-08-19 09:50:00,418.3,420.97,418.27,420.64,17820.0,393.308,395.8185,393.2798,395.5082,17820.0
2021-08-19 10:00:00,420.43,422.24,420.22,421.8,71821.0,395.3107,397.0126,395.1133,396.5989,71821.0
2021-08-19 10:10:00,421.89,423.11,421.88,422.82,37720.0,396.6835,397.8306,396.6741,397.5579,37720.0
2021-08-19 10:20:00,422.67,423.87,422.66,423.71,25802.0,397.4169,398.5452,397.4075,398.3947,25802.0
2021-08-19 10:30:00,423.65,423.7,422.63,423.04,58738.0,398.3383,398.3853,397.3793,397.7648,58738.0
2021-08-19 10:40:00,423.01,423.03,421.97,422.84,33993.0,397.7366,397.7554,396.7587,397.5767,33993.0
2021-08-19 10:50:00,422.84,425.75,422.78,425.44,103126.0,397.5767,400.3129,397.5203,400.0214,103126.0
2021-08-19 11:00:00,425.47,426.0,424.78,425.7,73269.0,400.0496,400.5479,399.4008,400.2659,73269.0
2021-08-19 11:10:00,425.8,425.86,424.6,425.59,40816.0,400.3599,400.4163,399.2316,400.1624,40816.0
2021-08-19 11:20:00,425.59,426.57,425.3,426.57,73907.0,400.1624,401.0839,399.8898,401.0839,73907.0
2021-08-19 11:30:00,426.58,426.77,424.92,424.92,36532.0,401.0933,401.2719,399.5325,399.5325,36532.0
2021-08-19 11:40:00,424.92,426.87,424.87,426.77,49407.0,399.5325,401.3659,399.4854,401.2719,49407.0
2021-08-19 11:50:00,426.77,427.43,426.57,426.93,65985.0,401.2719,401.8925,401.0839,401.4224,65985.0
2021-08-19 12:00:00,426.98,427.67,425.72,425.72,25200.0,401.4694,402.1182,400.2847,400.2847,25200.0
2021-08-19 12:10:00,425.72,425.94,424.9,424.92,23156.0,400.2847,400.4915,399.5136,399.5325,23156.0
2021-08-19 12:20:00,424.96,425.15,424.54,424.9,22914.0,399.5701,399.7487,399.1752,399.5136,22914.0
2021-08-19 12:30:00,424.99,425.88,424.99,425.8,25077.0,399.5983,400.4351,399.5983,400.3599,25077.0
2021-08-19 12:40:00,425.83,426.18,425.58,426.16,24701.0,400.3881,400.7172,400.153,400.6984,24701.0
2021-08-19 12:50:00,426.21,426.47,425.8,425.85,26306.0,400.7454,400.9898,400.3599,400.4069,26306.0
2021-08-19 13:00:00,425.87,425.89,424.44,424.65,34448.0,400.4257,400.4445,399.0811,399.2786,34448.0
2021-08-19 13:10:00,424.74,425.03,424.38,424.54,20499.0,399.3632,399.6359,399.0247,399.1752,20499.0
2021-08-19 13:20:00,424.46,424.88,423.89,423.97,21785.0,399.0999,399.4948,398.564,398.6392,21785.0
2021-08-19 13:30:00,423.96,424.69,423.66,424.69,17326.0,398.6298,399.3162,398.3477,399.3162,17326.0
2021-08-19 13:40:00,424.7,424.83,424.29,424.66,16755.0,399.3256,399.4478,398.9401,399.288,16755.0
2021-08-19 13:50:00,424.68,425.0,423.82,423.96,25383.0,399.3068,399.6077,398.4982,398.6298,25383.0
2021-08-19 14:00:00,424.01,424.3,423.53,424.01,28895.0,398.6768,398.9495,398.2255,398.6768,28895.0
2021-08-19 14:10:00,423.93,424.3,423.8,424.23,28190.0,398.6016,398.9495,398.4794,398.8837,28190.0
2021-08-19 14:20:00,424.26,425.25,424.1,424.44,23103.0,398.9119,399.8427,398.7614,399.0811,23103.0
2021-08-19 14:30:00,424.37,425.01,423.92,424.94,23967.0,399.0153,399.6171,398.5922,399.5513,23967.0
2021-08-19 14:40:00,424.88,425.11,424.55,425.1,22138.0,399.4948,399.7111,399.1846,399.7017,22138.0
2021-08-19 14:50:00,425.05,426.55,424.76,426.47,28871.0,399.6547,401.0651,399.382,400.9898,28871.0
2021-08-19 15:00:00,426.54,426.81,426.41,426.66,23038.0,401.0557,401.3095,400.9334,401.1685,23038.0
2021-08-19 15:10:00,426.71,427.21,426.5,427.18,25661.0,401.2155,401.6856,401.0181,401.6574,25661.0
2021-08-19 15:20:00,427.21,427.88,427.21,427.49,43080.0,401.6856,402.3156,401.6856,401.9489,43080.0
2021-08-19 15:30:00,427.47,428.36,427.15,427.35,82321.0,401.9301,402.7669,401.6292,401.8173,82321.0
2021-08-19 15:40:00,427.29,427.31,426.33,426.86,63880.0,401.7609,401.7797,400.8582,401.3565,63880.0
2021-08-19 15:50:00,426.75,427.98,426.46,427.95,198510.0,401.2531,402.4096,400.9804,402.3814,198510.0
2021-08-20 09:30:00,428.79,428.99,427.23,427.75,101775.0,403.1712,403.3593,401.7044,402.1934,101775.0
2021-08-20 09:40:00,427.69,429.22,426.91,429.1,41430.0,402.137,403.5755,401.4036,403.4627,41430.0
2021-08-20 09:50:00,429.11,429.98,428.71,429.98,33928.0,403.4721,404.2901,403.096,404.2901,33928.0
2021-08-20 10:00:00,429.7,431.33,429.69,431.03,63564.0,404.0269,405.5595,404.0175,405.2774,63564.0
2021-08-20 10:10:00,431.05,431.25,428.77,429.71,38472.0,405.2962,405.4843,403.1524,404.0363,38472.0
2021-08-20 10:20:00,429.8,430.72,429.7,430.65,17070.0,404.1209,404.9859,404.0269,404.9201,17070.0
2021-08-20 10:30:00,430.67,430.92,429.75,429.75,30206.0,404.9389,405.174,404.0739,404.0739,30206.0
2021-08-20 10:40:00,430.08,430.43,429.36,429.36,17906.0,404.3842,404.7133,403.7072,403.7072,17906.0
2021-08-20 10:50:00,429.39,429.96,429.1,429.6,23344.0,403.7354,404.2713,403.4627,403.9328,23344.0
2021-08-20 11:00:00,429.57,429.7,428.72,429.05,21652.0,403.9046,404.0269,403.1054,403.4157,21652.0
2021-08-20 11:10:00,429.12,429.37,428.8,429.19,20293.0,403.4815,403.7166,403.1806,403.5473,20293.0
2021-08-20 11:20:00,429.24,429.75,429.05,429.3,13463.0,403.5943,404.0739,403.4157,403.6508,13463.0
2021-08-20 11:30:00,429.31,429.99,429.15,429.27,23707.0,403.6602,404.2995,403.5097,403.6226,23707.0
2021-08-20 11:40:00,429.2,430.06,429.2,430.05,17625.0,403.5567,404.3654,403.5567,404.356,17625.0
2021-08-20 11:50:00,430.07,430.27,429.8,430.23,17122.0,404.3748,404.5628,404.1209,404.5252,17122.0
2021-08-20 12:00:00,430.23,430.6,429.67,430.44,31387.0,404.5252,404.8731,403.9987,404.7227,31387.0
2021-08-20 12:10:00,430.39,430.5,430.12,430.5,17882.0,404.6756,404.7791,404.4218,404.7791,17882.0
2021-08-20 12:20:00,430.6,431.32,430.39,431.32,25102.0,404.8731,405.5501,404.6756,405.5501,25102.0
2021-08-20 12:30:00,431.36,431.36,430.58,430.74,11867.0,405.5877,405.5877,404.8543,405.0047,11867.0
2021-08-20 12:40:00,430.8,431.3,430.61,431.21,12987.0,405.0611,405.5313,404.8825,405.4466,12987.0
2021-08-20 12:50:00,431.16,431.16,430.1,430.16,23995.0,405.3996,405.3996,404.403,404.4594,23995.0
2021-08-20 13:00:00,430.24,430.28,429.79,429.9,30870.0,404.5346,404.5722,404.1115,404.2149,30870.0
2021-08-20 13:10:00,429.91,430.62,429.91,430.26,27108.0,404.2243,404.8919,404.2243,404.5534,27108.0
2021-08-20 13:20:00,430.27,430.5,430.12,430.24,15761.0,404.5628,404.7791,404.4218,404.5346,15761.0
2021-08-20 13:30:00,430.2,430.2,429.79,429.79,21970.0,404.497,404.497,404.1115,404.1115,21970.0
2021-08-20 13:40:00,429.77,429.93,429.43,429.66,18939.0,404.0927,404.2431,403.773,403.9893,18939.0
2021-08-20 13:50:00,429.62,429.75,429.43,429.7,13993.0,403.9516,404.0739,403.773,404.0269,13993.0
2021-08-20 14:00:00,429.69,429.92,429.43,429.66,19120.0,404.0175,404.2337,403.773,403.9893,19120.0
2021-08-20 14:10:00,429.66,429.78,429.34,429.6,17441.0,403.9893,404.1021,403.6884,403.9328,17441.0
2021-08-20 14:20:00,429.56,429.56,428.66,428.71,19751.0,403.8952,403.8952,403.049,403.096,19751.0
2021-08-20 14:30:00,428.73,428.77,428.43,428.58,13765.0,403.1148,403.1524,402.8327,402.9738,13765.0
2021-08-20 14:40:00,428.59,429.18,428.44,429.14,21467.0,402.9832,403.5379,402.8421,403.5003,21467.0
2021-08-20 14:50:00,429.11,429.31,429.08,429.19,12390.0,403.4721,403.6602,403.4439,403.5473,12390.0
2021-08-20 15:00:00,429.21,429.6,429.07,429.6,18493.0,403.5661,403.9328,403.4345,403.9328,18493.0
2021-08-20 15:10:00,429.55,430.09,429.54,429.88,16976.0,403.8858,404.3936,403.8764,404.1961,16976.0
2021-08-20 15:20:00,429.87,430.08,429.52,429.66,20055.0,404.1867,404.3842,403.8576,403.9893,20055.0
2021-08-20 15:30:00,429.62,429.98,429.39,429.78,30056.0,403.9516,404.2901,403.7354,404.1021,30056.0
2021-08-20 15:40:00,429.78,430.56,429.69,430.09,52973.0,404.1021,404.8355,404.0175,404.3936,52973.0
2021-08-20 15:50:00,430.14,430.5,429.56,429.57,149411.0,404.4406,404.7791,403.8952,403.9046,149411.0
2021-08-23 09:30:00,430.56,430.56,428.18,429.37,69953.0,404.8355,404.8355,402.5977,403.7166,69953.0
2021-08-23 09:40:00,429.56,429.56,427.34,427.45,74998.0,403.8952,403.8952,401.8079,401.9113,74998.0
2021-08-23 09:50:00,427.77,428.31,427.04,428.03,20378.0,402.2122,402.7199,401.5258,402.4566,20378.0
2021-08-23 10:00:00,428.0,429.34,427.53,428.92,29546.0,402.4284,403.6884,401.9865,403.2935,29546.0
2021-08-23 10:10:00,429.12,429.16,427.78,428.08,13950.0,403.4815,403.5191,402.2216,402.5037,13950.0
2021-08-23 10:20:00,428.27,429.14,428.18,428.83,28226.0,402.6823,403.5003,402.5977,403.2088,28226.0
2021-08-23 10:30:00,428.77,428.93,428.16,428.16,15348.0,403.1524,403.3029,402.5789,402.5789,15348.0
2021-08-23 10:40:00,428.09,428.28,427.43,427.51,18574.0,402.5131,402.6917,401.8925,401.9677,18574.0
2021-08-23 10:50:00,427.49,427.83,427.17,427.63,15660.0,401.9489,402.2686,401.648,402.0805,15660.0
2021-08-23 11:00:00,427.65,428.25,427.45,428.14,30063.0,402.0993,402.6635,401.9113,402.5601,30063.0
2021-08-23 11:10:00,428.13,428.38,427.75,428.03,11571.0,402.5507,402.7857,402.1934,402.4566,11571.0
2021-08-23 11:20:00,427.93,427.93,427.12,427.39,16261.0,402.3626,402.3626,401.601,401.8549,16261.0
2021-08-23 11:30:00,427.29,427.65,427.25,427.33,18990.0,401.7609,402.0993,401.7232,401.7985,18990.0
2021-08-23 11:40:00,427.37,427.68,427.24,427.32,17708.0,401.8361,402.1276,401.7138,401.7891,17708.0
2021-08-23 11:50:00,427.32,427.57,427.09,427.28,11963.0,401.7891,402.0241,401.5728,401.7515,11963.0
2021-08-23 12:00:00,427.33,427.91,427.33,427.71,49734.0,401.7985,402.3438,401.7985,402.1558,49734.0
2021-08-23 12:10:00,427.69,427.9,427.6,427.8,15789.0,402.137,402.3344,402.0523,402.2404,15789.0
2021-08-23 12:20:00,427.85,427.98,427.71,427.71,13287.0,402.2874,402.4096,402.1558,402.1558,13287.0
2021-08-23 12:30:00,427.75,427.84,427.34,427.4,13009.0,402.1934,402.278,401.8079,401.8643,13009.0
2021-08-23 12:40:00,427.41,427.54,427.21,427.21,8631.0,401.8737,401.9959,401.6856,401.6856,8631.0
2021-08-23 12:50:00,427.2,427.26,426.9,427.06,18232.0,401.6762,401.7326,401.3942,401.5446,18232.0
2021-08-23 13:00:00,427.14,427.29,426.78,426.84,8889.0,401.6198,401.7609,401.2813,401.3377,8889.0
2021-08-23 13:10:00,427.02,427.24,426.57,426.63,12801.0,401.507,401.7138,401.0839,401.1403,12801.0
2021-08-23 13:20:00,426.55,426.6,426.0,426.27,13571.0,401.0651,401.1121,400.5479,400.8018,13571.0
2021-08-23 13:30:00,426.28,426.57,426.01,426.53,13182.0,400.8112,401.0839,400.5573,401.0463,13182.0
2021-08-23 13:40:00,426.59,426.7,426.25,426.48,12613.0,401.1027,401.2061,400.783,400.9992,12613.0
2021-08-23 13:50:00,426.53,426.53,426.25,426.31,9091.0,401.0463,401.0463,400.783,400.8394,9091.0
2021-08-23 14:00:00,426.26,426.63,426.14,426.6,10803.0,400.7924,401.1403,400.6796,401.1121,10803.0
2021-08-23 14:10:00,426.54,426.66,426.1,426.35,8665.0,401.0557,401.1685,400.642,400.877,8665.0
2021-08-23 14:20:00,426.29,426.39,425.92,426.02,9901.0,400.8206,400.9146,400.4727,400.5667,9901.0
2021-08-23 14:30:00,426.07,426.2,425.78,426.16,20289.0,400.6137,400.736,400.3411,400.6984,20289.0
2021-08-23 14:40:00,426.15,426.3,425.9,426.24,15416.0,400.689,400.83,400.4539,400.7736,15416.0
2021-08-23 14:50:00,426.25,427.04,426.14,426.85,28154.0,400.783,401.5258,400.6796,401.3471,28154.0
2021-08-23 15:00:00,426.86,426.93,426.44,426.56,17181.0,401.3565,401.4224,400.9616,401.0745,17181.0
2021-08-23 15:10:00,426.51,426.75,426.28,426.63,23876.0,401.0275,401.2531,400.8112,401.1403,23876.0
2021-08-23 15:20:00,426.7,427.01,426.56,426.82,19705.0,401.2061,401.4976,401.0745,401.3189,19705.0
2021-08-23 15:30:00,426.79,426.79,426.17,426.24,33271.0,401.2907,401.2907,400.7078,400.7736,33271.0
2021-08-23 15:40:00,426.37,426.4,425.7,425.72,42859.0,400.8958,400.924,400.2659,400.2847,42859.0
2021-08-23 15:50:00,425.55,426.05,424.9,425.46,165010.0,400.1248,400.5949,399.5136,400.0402,165010.0
2021-08-24 09:30:00,425.52,425.94,423.14,423.49,67249.0,400.0966,400.4915,397.8588,398.1879,67249.0
2021-08-24 09:40:00,423.42,424.08,423.12,423.14,22342.0,398.1221,398.7426,397.84,397.8588,22342.0
2021-08-24 09:50:00,423.02,423.03,421.72,421.85,28971.0,397.746,397.7554,396.5236,396.6459,28971.0
2021-08-24 10:00:00,422.01,423.17,421.87,422.88,22214.0,396.7963,397.887,396.6647,397.6143,22214.0
2021-08-24 10:10:00,422.58,423.4,422.2,423.22,14139.0,397.3323,398.1033,396.975,397.934,14139.0
2021-08-24 10:20:00,423.28,424.27,423.24,424.11,24664.0,397.9904,398.9213,397.9528,398.7708,24664.0
2021-08-24 10:30:00,424.01,424.05,423.21,423.5,19212.0,398.6768,398.7144,397.9246,398.1973,19212.0
2021-08-24 10:40:00,423.53,424.19,423.15,424.19,13415.0,398.2255,398.8461,397.8682,398.8461,13415.0
2021-08-24 10:50:00,424.1,424.26,424.01,424.05,8156.0,398.7614,398.9119,398.6768,398.7144,8156.0
2021-08-24 11:00:00,423.94,425.2,423.94,425.15,19470.0,398.611,399.7957,398.611,399.7487,19470.0
2021-08-24 11:10:00,425.1,425.15,424.33,424.45,19703.0,399.7017,399.7487,398.9777,399.0905,19703.0
2021-08-24 11:20:00,424.39,424.45,423.66,423.67,25684.0,399.0341,399.0905,398.3477,398.3571,25684.0
2021-08-24 11:30:00,423.62,424.35,423.41,424.35,15472.0,398.3101,398.9965,398.1127,398.9965,15472.0
2021-08-24 11:40:00,424.52,424.65,424.33,424.57,6419.0,399.1564,399.2786,398.9777,399.2034,6419.0
2021-08-24 11:50:00,424.6,425.03,424.46,424.78,14415.0,399.2316,399.6359,399.0999,399.4008,14415.0
2021-08-24 12:00:00,424.73,425.45,424.73,425.37,14724.0,399.3538,400.0308,399.3538,399.9556,14724.0
2021-08-24 12:10:00,425.29,425.36,424.63,424.76,6187.0,399.8803,399.9462,399.2598,399.382,6187.0
2021-08-24 12:20:00,424.69,425.31,424.61,425.13,11418.0,399.3162,399.8992,399.241,399.7299,11418.0
2021-08-24 12:30:00,425.07,425.07,424.06,424.27,6511.0,399.6735,399.6735,398.7238,398.9213,6511.0
2021-08-24 12:40:00,424.3,424.32,424.0,424.01,7444.0,398.9495,398.9683,398.6674,398.6768,7444.0
2021-08-24 12:50:00,424.06,424.28,423.96,424.23,11558.0,398.7238,398.9307,398.6298,398.8837,11558.0
2021-08-24 13:00:00,424.31,424.52,424.23,424.41,6491.0,398.9589,399.1564,398.8837,399.0529,6491.0
2021-08-24 13:10:00,424.42,424.65,424.35,424.65,5539.0,399.0623,399.2786,398.9965,399.2786,5539.0
2021-08-24 13:20:00,424.57,424.82,424.41,424.55,4761.0,399.2034,399.4384,399.0529,399.1846,4761.0
2021-08-24 13:30:00,424.7,425.53,424.65,425.39,11832.0,399.3256,400.106,399.2786,399.9744,11832.0
2021-08-24 13:40:00,425.47,425.92,425.42,425.72,9079.0,400.0496,400.4727,400.0026,400.2847,9079.0
2021-08-24 13:50:00,425.81,425.81,425.07,425.24,11534.0,400.3693,400.3693,399.6735,399.8333,11534.0
2021-08-24 14:00:00,425.23,425.44,425.09,425.36,13180.0,399.8239,400.0214,399.6923,399.9462,13180.0
2021-08-24 14:10:00,425.32,425.36,425.06,425.21,7813.0,399.9086,399.9462,399.6641,399.8051,7813.0
2021-08-24 14:20:00,425.29,425.37,424.78,424.85,10107.0,399.8803,399.9556,399.4008,399.4666,10107.0
2021-08-24 14:30:00,424.91,425.48,424.91,425.15,11240.0,399.5231,400.059,399.5231,399.7487,11240.0
2021-08-24 14:40:00,425.15,425.25,425.01,425.01,6448.0,399.7487,399.8427,399.6171,399.6171,6448.0
2021-08-24 14:50:00,424.98,425.17,424.83,424.83,6105.0,399.5889,399.7675,399.4478,399.4478,6105.0
2021-08-24 15:00:00,424.91,424.97,424.66,424.74,12027.0,399.5231,399.5795,399.288,399.3632,12027.0
2021-08-24 15:10:00,424.68,424.87,424.41,424.41,16100.0,399.3068,399.4854,399.0529,399.0529,16100.0
2021-08-24 15:20:00,424.38,424.4,423.97,423.97,31165.0,399.0247,399.0435,398.6392,398.6392,31165.0
2021-08-24 15:30:00,423.96,424.04,423.44,423.6,34499.0,398.6298,398.705,398.1409,398.2913,34499.0
2021-08-24 15:40:00,423.6,424.0,423.39,423.47,33066.0,398.2913,398.6674,398.0939,398.1691,33066.0
2021-08-24 15:50:00,423.46,423.63,422.93,423.39,123239.0,398.1597,398.3195,397.6614,398.0939,123239.0
2021-08-25 09:30:00,421.85,422.35,420.19,420.6,48478.0,396.6459,397.116,395.0851,395.4706,48478.0
2021-08-25 09:40:00,420.7,421.75,419.71,421.22,19066.0,395.5646,396.5519,394.6337,396.0535,19066.0
2021-08-25 09:50:00,421.22,421.22,419.45,420.37,16352.0,396.0535,396.0535,394.3893,395.2543,16352.0
2021-08-25 10:00:00,420.39,421.17,420.01,421.06,20816.0,395.2731,396.0065,394.9158,395.9031,20816.0
2021-08-25 10:10:00,421.05,421.3,420.26,420.69,19320.0,395.8937,396.1287,395.1509,395.5552,19320.0
2021-08-25 10:20:00,420.87,421.2,419.79,419.85,26833.0,395.7244,396.0347,394.709,394.7654,26833.0
2021-08-25 10:30:00,419.83,421.31,419.83,421.17,13945.0,394.7466,396.1381,394.7466,396.0065,13945.0
2021-08-25 10:40:00,421.06,421.72,420.85,421.72,23845.0,395.9031,396.5236,395.7056,396.5236,23845.0
2021-08-25 10:50:00,421.81,422.41,421.59,422.16,24093.0,396.6083,397.1724,396.4014,396.9374,24093.0
2021-08-25 11:00:00,422.19,423.49,422.17,423.49,33255.0,396.9656,398.1879,396.9468,398.1879,33255.0
2021-08-25 11:10:00,423.61,423.62,423.25,423.34,20876.0,398.3007,398.3101,397.9622,398.0469,20876.0
2021-08-25 11:20:00,423.43,423.52,422.86,422.86,23212.0,398.1315,398.2161,397.5955,397.5955,23212.0
2021-08-25 11:30:00,422.98,423.03,422.31,422.53,15759.0,397.7084,397.7554,397.0784,397.2852,15759.0
2021-08-25 11:40:00,422.48,423.04,422.35,422.66,8203.0,397.2382,397.7648,397.116,397.4075,8203.0
2021-08-25 11:50:00,422.66,422.77,422.2,422.3,7403.0,397.4075,397.5109,396.975,397.069,7403.0
2021-08-25 12:00:00,422.36,422.49,422.15,422.4,11136.0,397.1254,397.2476,396.928,397.163,11136.0
2021-08-25 12:10:00,422.4,422.9,422.4,422.76,7896.0,397.163,397.6331,397.163,397.5015,7896.0
2021-08-25 12:20:00,422.7,422.97,422.43,422.71,7075.0,397.4451,397.699,397.1912,397.4545,7075.0
2021-08-25 12:30:00,422.7,422.91,422.23,422.39,14089.0,397.4451,397.6425,397.0032,397.1536,14089.0
2021-08-25 12:40:00,422.45,422.45,421.86,422.07,8655.0,397.21,397.21,396.6553,396.8527,8655.0
2021-08-25 12:50:00,422.11,422.11,421.85,421.93,7345.0,396.8903,396.8903,396.6459,396.7211,7345.0
2021-08-25 13:00:00,421.92,422.14,421.78,421.8,7323.0,396.7117,396.9186,396.5801,396.5989,7323.0
2021-08-25 13:10:00,421.77,422.03,421.65,422.03,11552.0,396.5707,396.8151,396.4578,396.8151,11552.0
2021-08-25 13:20:00,422.09,422.12,421.42,421.64,10213.0,396.8715,396.8997,396.2416,396.4484,10213.0
2021-08-25 13:30:00,421.58,421.73,421.32,421.44,16028.0,396.392,396.533,396.1475,396.2604,16028.0
2021-08-25 13:40:00,421.49,421.67,421.41,421.59,8802.0,396.3074,396.4766,396.2322,396.4014,8802.0
2021-08-25 13:50:00,421.62,421.63,421.32,421.49,9868.0,396.4296,396.439,396.1475,396.3074,9868.0
2021-08-25 14:00:00,421.46,421.5,420.92,420.93,20220.0,396.2792,396.3168,395.7714,395.7808,20220.0
2021-08-25 14:10:00,420.86,421.0,420.66,420.74,10926.0,395.715,395.8467,395.527,395.6022,10926.0
2021-08-25 14:20:00,420.73,420.93,420.42,420.56,13762.0,395.5928,395.7808,395.3013,395.4329,13762.0
2021-08-25 14:30:00,420.56,420.88,420.4,420.71,18844.0,395.4329,395.7338,395.2825,395.574,18844.0
2021-08-25 14:40:00,420.66,420.91,420.44,420.44,12563.0,395.527,395.762,395.3201,395.3201,12563.0
2021-08-25 14:50:00,420.42,420.74,420.29,420.29,10507.0,395.3013,395.6022,395.1791,395.1791,10507.0
2021-08-25 15:00:00,420.33,420.35,419.94,420.07,21337.0,395.2167,395.2355,394.85,394.9722,21337.0
2021-08-25 15:10:00,420.09,420.14,419.7,420.09,28008.0,394.991,395.038,394.6243,394.991,28008.0
2021-08-25 15:20:00,420.04,420.12,419.72,419.87,14730.0,394.944,395.0192,394.6431,394.7842,14730.0
2021-08-25 15:30:00,419.8,420.48,419.8,420.26,26895.0,394.7184,395.3577,394.7184,395.1509,26895.0
2021-08-25 15:40:00,420.27,420.91,420.22,420.6,33036.0,395.1603,395.762,395.1133,395.4706,33036.0
2021-08-25 15:50:00,420.69,420.72,419.63,419.76,169275.0,395.5552,395.5834,394.5585,394.6807,169275.0
2021-08-26 09:30:00,419.77,421.39,419.5,419.94,35990.0,394.6901,396.2134,394.4363,394.85,35990.0
2021-08-26 09:40:00,419.91,420.38,418.88,419.4,15643.0,394.8218,395.2637,393.8533,394.3423,15643.0
2021-08-26 09:50:00,419.55,419.63,417.89,417.99,14493.0,394.4833,394.5585,392.9225,393.0165,14493.0
2021-08-26 10:00:00,417.95,418.35,417.2,417.32,14461.0,392.9789,393.355,392.2737,392.3865,14461.0
2021-08-26 10:10:00,417.49,418.28,417.48,417.58,10706.0,392.5464,393.2892,392.537,392.631,10706.0
2021-08-26 10:20:00,417.65,418.06,416.82,417.61,23346.0,392.6968,393.0823,391.9164,392.6592,23346.0
2021-08-26 10:30:00,417.45,417.59,416.92,417.38,10756.0,392.5088,392.6404,392.0104,392.4429,10756.0
2021-08-26 10:40:00,417.23,418.2,417.23,418.01,16552.0,392.3019,393.214,392.3019,393.0353,16552.0
2021-08-26 10:50:00,418.11,418.12,417.17,417.55,16407.0,393.1293,393.1387,392.2455,392.6028,16407.0
2021-08-26 11:00:00,417.4,417.63,416.85,417.52,13295.0,392.4617,392.678,391.9446,392.5746,13295.0
2021-08-26 11:10:00,417.45,417.55,416.88,417.12,12540.0,392.5088,392.6028,391.9728,392.1985,12540.0
2021-08-26 11:20:00,417.1,417.68,416.88,417.48,51057.0,392.1797,392.725,391.9728,392.537,51057.0
2021-08-26 11:30:00,417.48,417.58,417.1,417.22,13997.0,392.537,392.631,392.1797,392.2925,13997.0
2021-08-26 11:40:00,417.31,417.34,416.66,416.86,13543.0,392.3771,392.4053,391.766,391.954,13543.0
2021-08-26 11:50:00,416.9,417.02,416.63,416.84,16879.0,391.9916,392.1045,391.7378,391.9352,16879.0
2021-08-26 12:00:00,416.9,417.46,416.88,417.43,15944.0,391.9916,392.5182,391.9728,392.49,15944.0
2021-08-26 12:10:00,417.47,417.8,417.44,417.49,7091.0,392.5276,392.8379,392.4994,392.5464,7091.0
2021-08-26 12:20:00,417.42,417.6,417.31,417.4,19304.0,392.4806,392.6498,392.3771,392.4617,19304.0
2021-08-26 12:30:00,417.44,417.6,417.16,417.55,15087.0,392.4994,392.6498,392.2361,392.6028,15087.0
2021-08-26 12:40:00,417.5,417.63,417.34,417.52,6734.0,392.5558,392.678,392.4053,392.5746,6734.0
2021-08-26 12:50:00,417.52,417.74,417.38,417.53,8311.0,392.5746,392.7814,392.4429,392.584,8311.0
2021-08-26 13:00:00,417.55,417.71,417.35,417.71,8290.0,392.6028,392.7532,392.4147,392.7532,8290.0
2021-08-26 13:10:00,417.73,418.04,417.72,417.79,7354.0,392.772,393.0635,392.7626,392.8284,7354.0
2021-08-26 13:20:00,417.72,417.85,417.5,417.73,9599.0,392.7626,392.8849,392.5558,392.772,9599.0
2021-08-26 13:30:00,417.68,418.2,417.62,417.99,8565.0,392.725,393.214,392.6686,393.0165,8565.0
2021-08-26 13:40:00,417.93,418.11,417.86,417.95,10040.0,392.9601,393.1293,392.8943,392.9789,10040.0
2021-08-26 13:50:00,417.97,418.02,417.67,417.76,10689.0,392.9977,393.0447,392.7156,392.8002,10689.0
2021-08-26 14:00:00,417.66,417.71,417.19,417.23,14614.0,392.7062,392.7532,392.2643,392.3019,14614.0
2021-08-26 14:10:00,417.22,417.42,416.96,416.96,9852.0,392.2925,392.4806,392.048,392.048,9852.0
2021-08-26 14:20:00,417.0,417.35,416.91,416.97,9718.0,392.0856,392.4147,392.001,392.0574,9718.0
2021-08-26 14:30:00,416.88,417.46,416.79,417.46,6801.0,391.9728,392.5182,391.8882,392.5182,6801.0
2021-08-26 14:40:00,417.36,417.56,417.12,417.14,14758.0,392.4241,392.6122,392.1985,392.2173,14758.0
2021-08-26 14:50:00,417.24,417.5,417.12,417.28,13061.0,392.3113,392.5558,392.1985,392.3489,13061.0
2021-08-26 15:00:00,417.28,417.62,417.26,417.31,13664.0,392.3489,392.6686,392.3301,392.3771,13664.0
2021-08-26 15:10:00,417.37,418.2,417.15,418.12,21144.0,392.4335,393.214,392.2267,393.1387,21144.0
2021-08-26 15:20:00,418.14,418.15,417.61,417.68,12021.0,393.1575,393.1669,392.6592,392.725,12021.0
2021-08-26 15:30:00,417.63,417.83,417.34,417.51,20854.0,392.678,392.8661,392.4053,392.5652,20854.0
2021-08-26 15:40:00,417.59,417.91,417.28,417.44,28667.0,392.6404,392.9413,392.3489,392.4994,28667.0
2021-08-26 15:50:00,417.51,417.75,416.75,416.92,106279.0,392.5652,392.7908,391.8506,392.0104,106279.0
2021-08-27 09:30:00,418.01,418.37,416.11,416.38,43042.0,393.0353,393.3738,391.2488,391.5027,43042.0
2021-08-27 09:40:00,416.81,417.73,416.24,417.68,21447.0,391.907,392.772,391.3711,392.725,21447.0
2021-08-27 09:50:00,417.53,418.84,417.53,418.45,36946.0,392.584,393.8157,392.584,393.449,36946.0
2021-08-27 10:00:00,418.19,419.36,417.65,419.08,35708.0,393.2045,394.3046,392.6968,394.0414,35708.0
2021-08-27 10:10:00,418.95,419.73,418.82,419.4,46633.0,393.9191,394.6525,393.7969,394.3423,46633.0
2021-08-27 10:20:00,419.5,419.61,419.0,419.18,28446.0,394.4363,394.5397,393.9662,394.1354,28446.0
2021-08-27 10:30:00,419.26,419.62,418.82,419.18,17668.0,394.2106,394.5491,393.7969,394.1354,17668.0
2021-08-27 10:40:00,419.15,419.18,418.3,418.32,20294.0,394.1072,394.1354,393.308,393.3268,20294.0
2021-08-27 10:50:00,418.35,418.39,417.93,418.13,21911.0,393.355,393.3926,392.9601,393.1481,21911.0
2021-08-27 11:00:00,418.13,418.36,417.63,418.24,21322.0,393.1481,393.3644,392.678,393.2516,21322.0
2021-08-27 11:10:00,418.3,418.31,417.74,418.1,15093.0,393.308,393.3174,392.7814,393.1199,15093.0
2021-08-27 11:20:00,418.11,418.34,418.0,418.03,16357.0,393.1293,393.3456,393.0259,393.0541,16357.0
2021-08-27 11:30:00,418.06,418.32,417.9,418.1,14047.0,393.0823,393.3268,392.9319,393.1199,14047.0
2021-08-27 11:40:00,418.08,418.31,417.9,418.19,8092.0,393.1011,393.3174,392.9319,393.2045,8092.0
2021-08-27 11:50:00,418.19,418.68,418.18,418.6,12248.0,393.2045,393.6653,393.1951,393.5901,12248.0
2021-08-27 12:00:00,418.53,418.7,418.2,418.5,14920.0,393.5242,393.6841,393.214,393.496,14920.0
2021-08-27 12:10:00,418.46,419.26,418.36,419.13,19694.0,393.4584,394.2106,393.3644,394.0884,19694.0
2021-08-27 12:20:00,419.18,419.76,419.14,419.73,21416.0,394.1354,394.6807,394.0978,394.6525,21416.0
2021-08-27 12:30:00,419.74,420.09,419.73,419.83,13157.0,394.6619,394.991,394.6525,394.7466,13157.0
2021-08-27 12:40:00,419.85,420.03,419.81,419.89,9038.0,394.7654,394.9346,394.7278,394.803,9038.0
2021-08-27 12:50:00,419.94,420.32,419.72,420.31,15908.0,394.85,395.2073,394.6431,395.1979,15908.0
2021-08-27 13:00:00,420.35,420.35,419.94,419.94,14746.0,395.2355,395.2355,394.85,394.85,14746.0
2021-08-27 13:10:00,419.77,420.06,419.7,419.94,17078.0,394.6901,394.9628,394.6243,394.85,17078.0
2021-08-27 13:20:00,419.94,420.09,419.76,419.76,7391.0,394.85,394.991,394.6807,394.6807,7391.0
2021-08-27 13:30:00,419.75,419.83,419.45,419.6,11757.0,394.6713,394.7466,394.3893,394.5303,11757.0
2021-08-27 13:40:00,419.5,419.62,419.06,419.2,7769.0,394.4363,394.5491,394.0226,394.1542,7769.0
2021-08-27 13:50:00,419.2,419.23,418.86,419.06,12246.0,394.1542,394.1824,393.8345,394.0226,12246.0
2021-08-27 14:00:00,418.97,418.97,418.61,418.85,16466.0,393.9379,393.9379,393.5995,393.8251,16466.0
2021-08-27 14:10:00,418.91,419.1,418.7,419.1,9693.0,393.8815,394.0602,393.6841,394.0602,9693.0
2021-08-27 14:20:00,419.1,419.13,418.85,419.13,9715.0,394.0602,394.0884,393.8251,394.0884,9715.0
2021-08-27 14:30:00,419.11,419.34,418.99,419.17,22385.0,394.0696,394.2858,393.9568,394.126,22385.0
2021-08-27 14:40:00,419.14,419.2,418.7,418.94,10687.0,394.0978,394.1542,393.6841,393.9097,10687.0
2021-08-27 14:50:00,419.0,419.03,418.68,418.68,6003.0,393.9662,393.9944,393.6653,393.6653,6003.0
2021-08-27 15:00:00,418.71,419.13,418.67,418.93,14019.0,393.6935,394.0884,393.6559,393.9003,14019.0
2021-08-27 15:10:00,419.01,419.17,418.83,419.11,8981.0,393.9756,394.126,393.8063,394.0696,8981.0
2021-08-27 15:20:00,419.0,419.47,418.95,419.18,15517.0,393.9662,394.4081,393.9191,394.1354,15517.0
2021-08-27 15:30:00,419.2,419.43,419.14,419.19,22290.0,394.1542,394.3705,394.0978,394.1448,22290.0
2021-08-27 15:40:00,419.21,419.5,418.98,419.3,22863.0,394.1636,394.4363,393.9473,394.2482,22863.0
2021-08-27 15:50:00,419.33,419.42,418.59,418.82,81686.0,394.2764,394.3611,393.5807,393.7969,81686.0
2021-08-30 09:30:00,418.76,419.69,418.0,419.56,51142.0,393.7405,394.6149,393.0259,394.4927,51142.0
2021-08-30 09:40:00,419.62,420.0,418.95,419.05,18122.0,394.5491,394.9064,393.9191,394.0132,18122.0
2021-08-30 09:50:00,419.06,419.39,418.39,418.62,18142.0,394.0226,394.3329,393.3926,393.6089,18142.0
2021-08-30 10:00:00,418.76,419.13,418.44,418.82,22704.0,393.7405,394.0884,393.4396,393.7969,22704.0
2021-08-30 10:10:00,418.63,419.04,418.49,418.94,11255.0,393.6183,394.0038,393.4866,393.9097,11255.0
2021-08-30 10:20:00,418.76,419.01,418.61,418.94,7770.0,393.7405,393.9756,393.5995,393.9097,7770.0
2021-08-30 10:30:00,418.89,419.16,418.69,418.97,10007.0,393.8627,394.1166,393.6747,393.9379,10007.0
2021-08-30 10:40:00,418.97,419.85,418.96,419.67,28046.0,393.9379,394.7654,393.9285,394.5961,28046.0
2021-08-30 10:50:00,419.62,420.08,419.23,419.85,28352.0,394.5491,394.9816,394.1824,394.7654,28352.0
2021-08-30 11:00:00,419.74,420.57,419.47,420.49,19154.0,394.6619,395.4424,394.4081,395.3671,19154.0
2021-08-30 11:10:00,420.53,420.53,420.11,420.19,7974.0,395.4047,395.4047,395.0098,395.0851,7974.0
2021-08-30 11:20:00,420.09,420.09,419.12,419.2,9023.0,394.991,394.991,394.079,394.1542,9023.0
2021-08-30 11:30:00,419.28,419.87,419.28,419.5,9470.0,394.2294,394.7842,394.2294,394.4363,9470.0
2021-08-30 11:40:00,419.48,419.65,419.31,419.48,11481.0,394.4175,394.5773,394.2576,394.4175,11481.0
2021-08-30 11:50:00,419.38,419.42,419.09,419.16,8868.0,394.3235,394.3611,394.0508,394.1166,8868.0
2021-08-30 12:00:00,419.11,419.15,418.74,418.97,15949.0,394.0696,394.1072,393.7217,393.9379,15949.0
2021-08-30 12:10:00,418.92,418.94,418.29,418.32,9810.0,393.8909,393.9097,393.2986,393.3268,9810.0
2021-08-30 12:20:00,418.17,418.2,417.89,418.12,9563.0,393.1857,393.214,392.9225,393.1387,9563.0
2021-08-30 12:30:00,418.07,418.52,417.91,418.43,6815.0,393.0917,393.5148,392.9413,393.4302,6815.0
2021-08-30 12:40:00,418.49,418.95,418.47,418.95,3594.0,393.4866,393.9191,393.4678,393.9191,3594.0
2021-08-30 12:50:00,418.97,419.14,418.81,418.91,9723.0,393.9379,394.0978,393.7875,393.8815,9723.0
2021-08-30 13:00:00,418.83,419.03,418.65,419.0,7721.0,393.8063,393.9944,393.6371,393.9662,7721.0
2021-08-30 13:10:00,418.94,419.21,418.91,418.99,11245.0,393.9097,394.1636,393.8815,393.9568,11245.0
2021-08-30 13:20:00,419.02,419.37,418.97,419.08,9199.0,393.985,394.314,393.9379,394.0414,9199.0
2021-08-30 13:30:00,419.12,419.18,418.84,418.85,6533.0,394.079,394.1354,393.8157,393.8251,6533.0
2021-08-30 13:40:00,418.86,419.11,418.78,419.0,4672.0,393.8345,394.0696,393.7593,393.9662,4672.0
2021-08-30 13:50:00,419.05,419.14,418.83,418.99,4725.0,394.0132,394.0978,393.8063,393.9568,4725.0
2021-08-30 14:00:00,419.03,419.27,418.91,418.92,12565.0,393.9944,394.22,393.8815,393.8909,12565.0
2021-08-30 14:10:00,418.95,419.11,418.88,418.9,6184.0,393.9191,394.0696,393.8533,393.8721,6184.0
2021-08-30 14:20:00,418.82,418.86,418.56,418.82,6991.0,393.7969,393.8345,393.5524,393.7969,6991.0
2021-08-30 14:30:00,418.87,419.0,418.72,418.78,9061.0,393.8439,393.9662,393.7029,393.7593,9061.0
2021-08-30 14:40:00,418.83,418.95,418.61,418.91,8611.0,393.8063,393.9191,393.5995,393.8815,8611.0
2021-08-30 14:50:00,418.81,418.97,418.67,418.92,14078.0,393.7875,393.9379,393.6559,393.8909,14078.0
2021-08-30 15:00:00,418.93,419.0,418.76,418.91,12266.0,393.9003,393.9662,393.7405,393.8815,12266.0
2021-08-30 15:10:00,418.9,418.94,418.62,418.68,12411.0,393.8721,393.9097,393.6089,393.6653,12411.0
2021-08-30 15:20:00,418.71,418.92,418.71,418.78,7431.0,393.6935,393.8909,393.6935,393.7593,7431.0
2021-08-30 15:30:00,418.81,418.85,418.42,418.67,12656.0,393.7875,393.8251,393.4208,393.6559,12656.0
2021-08-30 15:40:00,418.66,418.72,418.31,418.48,12431.0,393.6465,393.7029,393.3174,393.4772,12431.0
2021-08-30 15:50:00,418.33,418.43,417.98,418.35,70764.0,393.3362,393.4302,393.0071,393.355,70764.0
2021-08-31 09:30:00,417.0,418.48,415.7,417.68,118232.0,392.0856,393.4772,390.8633,392.725,118232.0
2021-08-31 09:40:00,417.48,419.71,417.02,419.18,46096.0,392.537,394.6337,392.1045,394.1354,46096.0
2021-08-31 09:50:00,419.09,419.29,418.5,418.79,46987.0,394.0508,394.2388,393.496,393.7687,46987.0
2021-08-31 10:00:00,418.52,420.34,418.0,420.31,34436.0,393.5148,395.2261,393.0259,395.1979,34436.0
2021-08-31 10:10:00,420.25,420.74,419.82,419.98,37148.0,395.1415,395.6022,394.7372,394.8876,37148.0
2021-08-31 10:20:00,420.1,420.23,419.34,419.46,12745.0,395.0004,395.1227,394.2858,394.3987,12745.0
2021-08-31 10:30:00,419.5,419.8,418.18,418.3,24874.0,394.4363,394.7184,393.1951,393.308,24874.0
2021-08-31 10:40:00,418.5,418.72,418.2,418.34,119852.0,393.496,393.7029,393.214,393.3456,119852.0
2021-08-31 10:50:00,418.42,419.6,418.23,419.6,61749.0,393.4208,394.5303,393.2422,394.5303,61749.0
2021-08-31 11:00:00,419.69,420.06,419.63,419.99,42821.0,394.6149,394.9628,394.5585,394.897,42821.0
2021-08-31 11:10:00,419.92,420.11,419.53,419.86,21602.0,394.8312,395.0098,394.4645,394.7748,21602.0
2021-08-31 11:20:00,419.91,419.91,418.64,418.84,11935.0,394.8218,394.8218,393.6277,393.8157,11935.0
2021-08-31 11:30:00,418.81,419.22,418.74,419.15,22127.0,393.7875,394.173,393.7217,394.1072,22127.0
2021-08-31 11:40:00,419.19,419.48,419.19,419.44,13856.0,394.1448,394.4175,394.1448,394.3799,13856.0
2021-08-31 11:50:00,419.48,419.58,418.92,419.3,12785.0,394.4175,394.5115,393.8909,394.2482,12785.0
2021-08-31 12:00:00,419.3,419.93,419.18,419.74,14751.0,394.2482,394.8406,394.1354,394.6619,14751.0
2021-08-31 12:10:00,419.75,419.79,418.61,418.76,23640.0,394.6713,394.709,393.5995,393.7405,23640.0
2021-08-31 12:20:00,418.71,418.72,418.12,418.13,12014.0,393.6935,393.7029,393.1387,393.1481,12014.0
2021-08-31 12:30:00,418.2,418.31,417.88,418.02,17495.0,393.214,393.3174,392.9131,393.0447,17495.0
2021-08-31 12:40:00,418.09,418.27,417.57,417.69,22340.0,393.1105,393.2798,392.6216,392.7344,22340.0
2021-08-31 12:50:00,417.69,417.78,417.1,417.19,18116.0,392.7344,392.819,392.1797,392.2643,18116.0
2021-08-31 13:00:00,417.2,417.29,416.42,416.72,28559.0,392.2737,392.3583,391.5403,391.8224,28559.0
2021-08-31 13:10:00,416.74,417.15,416.74,416.95,17377.0,391.8412,392.2267,391.8412,392.0386,17377.0
2021-08-31 13:20:00,416.88,416.97,416.09,416.11,15644.0,391.9728,392.0574,391.23,391.2488,15644.0
2021-08-31 13:30:00,416.12,416.45,415.88,416.37,20805.0,391.2582,391.5685,391.0326,391.4933,20805.0
2021-08-31 13:40:00,416.26,416.38,415.9,415.9,17754.0,391.3899,391.5027,391.0514,391.0514,17754.0
2021-08-31 13:50:00,415.87,415.94,415.21,415.77,43848.0,391.0232,391.089,390.4026,390.9291,43848.0
2021-08-31 14:00:00,415.71,416.03,415.15,415.27,25468.0,390.8727,391.1736,390.3462,390.459,25468.0
2021-08-31 14:10:00,415.27,415.58,415.01,415.12,32411.0,390.459,390.7505,390.2145,390.318,32411.0
2021-08-31 14:20:00,415.12,415.39,415.04,415.14,17673.0,390.318,390.5718,390.2428,390.3368,17673.0
2021-08-31 14:30:00,415.09,415.48,414.62,414.66,33187.0,390.2898,390.6565,389.8478,389.8855,33187.0
2021-08-31 14:40:00,414.68,414.74,414.21,414.41,34883.0,389.9043,389.9607,389.4623,389.6504,34883.0
2021-08-31 14:50:00,414.42,415.17,414.38,415.17,25769.0,389.6598,390.365,389.6222,390.365,25769.0
2021-08-31 15:00:00,415.21,415.69,415.05,415.12,33519.0,390.4026,390.8539,390.2522,390.318,33519.0
2021-08-31 15:10:00,415.12,415.4,414.76,414.8,29514.0,390.318,390.5812,389.9795,390.0171,29514.0
2021-08-31 15:20:00,414.76,415.13,414.59,414.87,31531.0,389.9795,390.3274,389.8196,390.0829,31531.0
2021-08-31 15:30:00,414.84,415.65,414.66,415.62,49105.0,390.0547,390.8163,389.8855,390.7881,49105.0
2021-08-31 15:40:00,415.57,416.51,415.56,416.36,53872.0,390.7411,391.6249,390.7317,391.4839,53872.0
2021-08-31 15:50:00,416.25,416.89,415.87,416.15,274500.0,391.3805,391.9822,391.0232,391.2864,274500.0
2021-09-01 09:30:00,416.54,417.4,413.06,413.19,94459.0,391.6531,392.4617,388.381,388.5033,94459.0
2021-09-01 09:40:00,413.08,413.57,412.37,412.75,22564.0,388.3999,388.8606,387.7323,388.0896,22564.0
2021-09-01 09:50:00,412.5,413.57,411.65,411.93,28060.0,387.8545,388.8606,387.0553,387.3186,28060.0
2021-09-01 10:00:00,411.67,412.93,411.24,412.92,50318.0,387.0741,388.2588,386.6698,388.2494,50318.0
2021-09-01 10:10:00,412.87,413.09,412.5,412.95,29673.0,388.2024,388.4093,387.8545,388.2776,29673.0
2021-09-01 10:20:00,412.94,413.38,412.41,412.47,48363.0,388.2682,388.6819,387.7699,387.8263,48363.0
2021-09-01 10:30:00,412.53,413.14,411.89,412.4,56480.0,387.8827,388.4563,387.281,387.7605,56480.0
2021-09-01 10:40:00,412.35,412.47,411.43,411.5,34689.0,387.7135,387.8263,386.8484,386.9143,34689.0
2021-09-01 10:50:00,411.51,412.83,411.5,412.55,26315.0,386.9237,388.1648,386.9143,387.9015,26315.0
2021-09-01 11:00:00,412.56,413.02,411.7,412.43,27295.0,387.9109,388.3434,387.1023,387.7887,27295.0
2021-09-01 11:10:00,412.57,412.77,411.7,412.16,67700.0,387.9203,388.1084,387.1023,387.5348,67700.0
2021-09-01 11:20:00,412.07,412.89,411.84,412.8,16970.0,387.4502,388.2212,387.2339,388.1366,16970.0
2021-09-01 11:30:00,412.91,413.88,412.91,413.8,16751.0,388.24,389.1521,388.24,389.0768,16751.0
2021-09-01 11:40:00,413.73,414.3,413.64,414.14,9610.0,389.011,389.547,388.9264,389.3965,9610.0
2021-09-01 11:50:00,414.09,414.98,414.09,414.5,11424.0,389.3495,390.1863,389.3495,389.735,11424.0
2021-09-01 12:00:00,414.65,415.63,414.32,415.5,14367.0,389.8761,390.7975,389.5658,390.6753,14367.0
2021-09-01 12:10:00,415.63,415.74,415.38,415.51,13953.0,390.7975,390.9009,390.5624,390.6847,13953.0
2021-09-01 12:20:00,415.48,415.61,415.26,415.41,12518.0,390.6565,390.7787,390.4496,390.5906,12518.0
2021-09-01 12:30:00,415.47,416.27,415.4,416.19,12204.0,390.6471,391.3993,390.5812,391.324,12204.0
2021-09-01 12:40:00,416.16,417.13,415.87,417.13,30139.0,391.2958,392.2079,391.0232,392.2079,30139.0
2021-09-01 12:50:00,417.19,418.11,416.89,417.52,42741.0,392.2643,393.1293,391.9822,392.5746,42741.0
2021-09-01 13:00:00,417.56,417.74,417.4,417.72,16052.0,392.6122,392.7814,392.4617,392.7626,16052.0
2021-09-01 13:10:00,417.67,418.48,417.49,418.48,20682.0,392.7156,393.4772,392.5464,393.4772,20682.0
2021-09-01 13:20:00,418.43,418.95,418.36,418.84,30174.0,393.4302,393.9191,393.3644,393.8157,30174.0
2021-09-01 13:30:00,418.99,419.09,418.19,418.78,19558.0,393.9568,394.0508,393.2045,393.7593,19558.0
2021-09-01 13:40:00,418.76,419.07,418.41,418.75,21078.0,393.7405,394.032,393.4114,393.7311,21078.0
2021-09-01 13:50:00,418.75,418.75,418.32,418.51,30190.0,393.7311,393.7311,393.3268,393.5054,30190.0
2021-09-01 14:00:00,418.53,418.72,418.3,418.39,10344.0,393.5242,393.7029,393.308,393.3926,10344.0
2021-09-01 14:10:00,418.52,418.85,418.3,418.83,12346.0,393.5148,393.8251,393.308,393.8063,12346.0
2021-09-01 14:20:00,418.74,419.08,418.7,419.08,18638.0,393.7217,394.0414,393.6841,394.0414,18638.0
2021-09-01 14:30:00,419.06,419.81,419.06,419.74,17283.0,394.0226,394.7278,394.0226,394.6619,17283.0
2021-09-01 14:40:00,419.74,419.87,419.32,419.32,23093.0,394.6619,394.7842,394.267,394.267,23093.0
2021-09-01 14:50:00,419.35,419.36,418.93,419.0,12077.0,394.2952,394.3046,393.9003,393.9662,12077.0
2021-09-01 15:00:00,418.88,418.94,418.52,418.8,11882.0,393.8533,393.9097,393.5148,393.7781,11882.0
2021-09-01 15:10:00,418.8,418.89,418.59,418.67,10799.0,393.7781,393.8627,393.5807,393.6559,10799.0
2021-09-01 15:20:00,418.79,418.87,418.23,418.28,13006.0,393.7687,393.8439,393.2422,393.2892,13006.0
2021-09-01 15:30:00,418.22,418.26,417.69,417.75,20138.0,393.2328,393.2704,392.7344,392.7908,20138.0
2021-09-01 15:40:00,417.73,417.74,416.76,416.76,31824.0,392.772,392.7814,391.86,391.86,31824.0
2021-09-01 15:50:00,416.87,417.55,416.7,417.54,95149.0,391.9634,392.6028,391.8036,392.5934,95149.0
2021-09-02 09:30:00,419.16,421.0,418.24,420.42,53222.0,394.1166,395.8467,393.2516,395.3013,53222.0
2021-09-02 09:40:00,420.51,423.46,420.48,423.05,45736.0,395.3859,398.1597,395.3577,397.7742,45736.0
2021-09-02 09:50:00,423.11,423.34,422.42,422.61,43723.0,397.8306,398.0469,397.1818,397.3605,43723.0
2021-09-02 10:00:00,422.62,423.22,422.03,422.17,35909.0,397.3699,397.934,396.8151,396.9468,35909.0
2021-09-02 10:10:00,422.16,422.91,421.65,421.74,34271.0,396.9374,397.6425,396.4578,396.5424,34271.0
2021-09-02 10:20:00,421.86,422.72,421.81,422.39,29375.0,396.6553,397.4639,396.6083,397.1536,29375.0
2021-09-02 10:30:00,422.39,422.51,421.54,421.75,43888.0,397.1536,397.2664,396.3544,396.5519,43888.0
2021-09-02 10:40:00,421.8,422.4,421.73,422.07,62381.0,396.5989,397.163,396.533,396.8527,62381.0
2021-09-02 10:50:00,422.12,422.34,421.67,422.17,24982.0,396.8997,397.1066,396.4766,396.9468,24982.0
2021-09-02 11:00:00,422.17,422.28,421.52,421.85,26124.0,396.9468,397.0502,396.3356,396.6459,26124.0
2021-09-02 11:10:00,421.88,422.87,421.88,422.7,32504.0,396.6741,397.6049,396.6741,397.4451,32504.0
2021-09-02 11:20:00,422.63,422.63,422.03,422.49,29490.0,397.3793,397.3793,396.8151,397.2476,29490.0
2021-09-02 11:30:00,422.4,422.4,421.77,422.16,20069.0,397.163,397.163,396.5707,396.9374,20069.0
2021-09-02 11:40:00,422.14,422.28,422.02,422.06,19338.0,396.9186,397.0502,396.8057,396.8433,19338.0
2021-09-02 11:50:00,422.05,422.1,421.4,421.4,28691.0,396.8339,396.8809,396.2228,396.2228,28691.0
2021-09-02 12:00:00,421.36,421.36,420.88,421.03,14642.0,396.1852,396.1852,395.7338,395.8749,14642.0
2021-09-02 12:10:00,421.06,421.33,420.83,421.25,16898.0,395.9031,396.1569,395.6868,396.0817,16898.0
2021-09-02 12:20:00,421.23,422.06,421.06,421.97,37208.0,396.0629,396.8433,395.9031,396.7587,37208.0
2021-09-02 12:30:00,421.97,422.07,421.65,422.07,34387.0,396.7587,396.8527,396.4578,396.8527,34387.0
2021-09-02 12:40:00,422.05,422.3,421.91,421.96,24372.0,396.8339,397.069,396.7023,396.7493,24372.0
2021-09-02 12:50:00,421.9,422.51,421.89,422.48,53063.0,396.6929,397.2664,396.6835,397.2382,53063.0
2021-09-02 13:00:00,422.42,423.1,422.3,423.0,12374.0,397.1818,397.8212,397.069,397.7272,12374.0
2021-09-02 13:10:00,423.0,423.06,422.57,422.57,20194.0,397.7272,397.7836,397.3229,397.3229,20194.0
2021-09-02 13:20:00,422.58,423.21,422.46,422.91,34954.0,397.3323,397.9246,397.2194,397.6425,34954.0
2021-09-02 13:30:00,423.04,423.11,422.87,422.97,22315.0,397.7648,397.8306,397.6049,397.699,22315.0
2021-09-02 13:40:00,422.94,423.07,422.71,422.97,14509.0,397.6708,397.793,397.4545,397.699,14509.0
2021-09-02 13:50:00,422.97,423.21,422.72,422.99,30594.0,397.699,397.9246,397.4639,397.7178,30594.0
2021-09-02 14:00:00,422.99,423.39,422.78,423.27,19256.0,397.7178,398.0939,397.5203,397.981,19256.0
2021-09-02 14:10:00,423.24,423.8,423.07,423.61,42948.0,397.9528,398.4794,397.793,398.3007,42948.0
2021-09-02 14:20:00,423.58,423.7,423.21,423.42,22313.0,398.2725,398.3853,397.9246,398.1221,22313.0
2021-09-02 14:30:00,423.43,423.54,422.63,422.93,15546.0,398.1315,398.2349,397.3793,397.6614,15546.0
2021-09-02 14:40:00,422.92,423.52,422.91,423.26,39665.0,397.6519,398.2161,397.6425,397.9716,39665.0
2021-09-02 14:50:00,423.22,424.07,423.15,424.05,29434.0,397.934,398.7332,397.8682,398.7144,29434.0
2021-09-02 15:00:00,424.0,424.31,423.68,423.69,39293.0,398.6674,398.9589,398.3665,398.3759,39293.0
2021-09-02 15:10:00,423.7,424.4,423.53,423.53,21004.0,398.3853,399.0435,398.2255,398.2255,21004.0
2021-09-02 15:20:00,423.5,423.66,423.3,423.46,20446.0,398.1973,398.3477,398.0092,398.1597,20446.0
2021-09-02 15:30:00,423.48,423.62,422.77,423.2,39963.0,398.1785,398.3101,397.5109,397.9152,39963.0
2021-09-02 15:40:00,423.13,423.2,422.64,423.2,54713.0,397.8494,397.9152,397.3887,397.9152,54713.0
2021-09-02 15:50:00,423.24,423.77,423.18,423.72,153640.0,397.9528,398.4512,397.8964,398.4042,153640.0
2021-09-03 09:30:00,421.93,423.23,421.16,421.98,66208.0,396.7211,397.9434,395.9971,396.7681,66208.0
2021-09-03 09:40:00,421.87,421.87,420.66,421.22,28254.0,396.6647,396.6647,395.527,396.0535,28254.0
2021-09-03 09:50:00,421.12,421.81,420.96,421.01,32827.0,395.9595,396.6083,395.8091,395.8561,32827.0
2021-09-03 10:00:00,421.05,421.88,420.82,421.64,44201.0,395.8937,396.6741,395.6774,396.4484,44201.0
2021-09-03 10:10:00,421.73,421.73,420.74,421.0,12258.0,396.533,396.533,395.6022,395.8467,12258.0
2021-09-03 10:20:00,420.88,421.91,420.61,421.8,26799.0,395.7338,396.7023,395.48,396.5989,26799.0
2021-09-03 10:30:00,421.71,422.35,421.6,421.62,22414.0,396.5142,397.116,396.4108,396.4296,22414.0
2021-09-03 10:40:00,421.57,422.3,421.28,422.15,19863.0,396.3826,397.069,396.1099,396.928,19863.0
2021-09-03 10:50:00,422.21,422.6,421.85,422.39,19813.0,396.9844,397.3511,396.6459,397.1536,19813.0
2021-09-03 11:00:00,422.41,423.07,422.08,422.8,28133.0,397.1724,397.793,396.8621,397.5391,28133.0
2021-09-03 11:10:00,422.84,423.08,422.36,422.51,19314.0,397.5767,397.8024,397.1254,397.2664,19314.0
2021-09-03 11:20:00,422.42,422.6,421.98,421.98,7013.0,397.1818,397.3511,396.7681,396.7681,7013.0
2021-09-03 11:30:00,421.83,422.03,421.04,421.24,11152.0,396.6271,396.8151,395.8843,396.0723,11152.0
2021-09-03 11:40:00,421.15,421.79,420.92,421.61,9333.0,395.9877,396.5895,395.7714,396.4202,9333.0
2021-09-03 11:50:00,421.65,422.06,421.65,422.01,5903.0,396.4578,396.8433,396.4578,396.7963,5903.0
2021-09-03 12:00:00,421.96,422.25,421.73,422.13,7863.0,396.7493,397.022,396.533,396.9091,7863.0
2021-09-03 12:10:00,422.13,422.45,422.12,422.23,7247.0,396.9091,397.21,396.8997,397.0032,7247.0
2021-09-03 12:20:00,422.17,422.17,421.88,422.06,5736.0,396.9468,396.9468,396.6741,396.8433,5736.0
2021-09-03 12:30:00,422.02,422.1,421.79,421.79,9964.0,396.8057,396.8809,396.5895,396.5895,9964.0
2021-09-03 12:40:00,421.72,421.85,421.49,421.74,13661.0,396.5236,396.6459,396.3074,396.5424,13661.0
2021-09-03 12:50:00,421.83,422.46,421.78,422.3,8112.0,396.6271,397.2194,396.5801,397.069,8112.0
2021-09-03 13:00:00,422.3,422.88,422.3,422.63,7388.0,397.069,397.6143,397.069,397.3793,7388.0
2021-09-03 13:10:00,422.58,422.64,422.29,422.57,9396.0,397.3323,397.3887,397.0596,397.3229,9396.0
2021-09-03 13:20:00,422.52,422.92,422.42,422.68,12702.0,397.2758,397.6519,397.1818,397.4263,12702.0
2021-09-03 13:30:00,422.67,423.27,422.67,423.27,11627.0,397.4169,397.981,397.4169,397.981,11627.0
2021-09-03 13:40:00,423.25,423.62,423.21,423.62,11879.0,397.9622,398.3101,397.9246,398.3101,11879.0
2021-09-03 13:50:00,423.63,423.66,423.25,423.32,9543.0,398.3195,398.3477,397.9622,398.028,9543.0
2021-09-03 14:00:00,423.33,423.6,423.1,423.6,18360.0,398.0375,398.2913,397.8212,398.2913,18360.0
2021-09-03 14:10:00,423.6,423.92,423.47,423.56,7652.0,398.2913,398.5922,398.1691,398.2537,7652.0
2021-09-03 14:20:00,423.54,423.6,423.31,423.53,10748.0,398.2349,398.2913,398.0186,398.2255,10748.0
2021-09-03 14:30:00,423.63,423.72,423.13,423.17,8790.0,398.3195,398.4042,397.8494,397.887,8790.0
2021-09-03 14:40:00,423.2,423.35,423.07,423.35,9422.0,397.9152,398.0563,397.793,398.0563,9422.0
2021-09-03 14:50:00,423.36,423.36,423.16,423.2,8325.0,398.0657,398.0657,397.8776,397.9152,8325.0
2021-09-03 15:00:00,423.14,423.5,423.04,423.5,12966.0,397.8588,398.1973,397.7648,398.1973,12966.0
2021-09-03 15:10:00,423.52,423.72,423.43,423.58,16410.0,398.2161,398.4042,398.1315,398.2725,16410.0
2021-09-03 15:20:00,423.48,424.0,423.47,423.6,15732.0,398.1785,398.6674,398.1691,398.2913,15732.0
2021-09-03 15:30:00,423.56,423.84,423.5,423.53,22843.0,398.2537,398.517,398.1973,398.2255,22843.0
2021-09-03 15:40:00,423.5,423.61,423.24,423.48,33334.0,398.1973,398.3007,397.9528,398.1785,33334.0
2021-09-03 15:50:00,423.52,423.67,422.75,423.0,115368.0,398.2161,398.3571,397.4921,397.7272,115368.0
2021-09-07 09:30:00,420.3,422.18,420.09,420.65,74320.0,395.1885,396.9562,394.991,395.5176,74320.0
2021-09-07 09:40:00,420.56,420.56,417.58,419.35,38028.0,395.4329,395.4329,392.631,394.2952,38028.0
2021-09-07 09:50:00,419.3,420.92,419.17,420.47,25976.0,394.2482,395.7714,394.126,395.3483,25976.0
2021-09-07 10:00:00,420.42,420.94,419.21,420.35,35909.0,395.3013,395.7902,394.1636,395.2355,35909.0
2021-09-07 10:10:00,420.2,420.31,419.32,419.51,32234.0,395.0945,395.1979,394.267,394.4457,32234.0
2021-09-07 10:20:00,419.6,419.69,418.87,419.07,21498.0,394.5303,394.6149,393.8439,394.032,21498.0
2021-09-07 10:30:00,418.86,419.8,418.63,419.68,21695.0,393.8345,394.7184,393.6183,394.6055,21695.0
2021-09-07 10:40:00,419.67,419.78,418.96,419.32,16450.0,394.5961,394.6996,393.9285,394.267,16450.0
2021-09-07 10:50:00,419.4,419.49,418.67,418.99,11723.0,394.3423,394.4269,393.6559,393.9568,11723.0
2021-09-07 11:00:00,418.98,419.01,418.2,418.44,17022.0,393.9473,393.9756,393.214,393.4396,17022.0
2021-09-07 11:10:00,418.48,418.9,418.29,418.81,21092.0,393.4772,393.8721,393.2986,393.7875,21092.0
2021-09-07 11:20:00,418.8,418.94,418.27,418.48,17390.0,393.7781,393.9097,393.2798,393.4772,17390.0
2021-09-07 11:30:00,418.59,419.18,418.44,419.18,17351.0,393.5807,394.1354,393.4396,394.1354,17351.0
2021-09-07 11:40:00,419.09,419.36,418.83,418.97,14105.0,394.0508,394.3046,393.8063,393.9379,14105.0
2021-09-07 11:50:00,419.0,419.02,418.41,418.48,8550.0,393.9662,393.985,393.4114,393.4772,8550.0
2021-09-07 12:00:00,418.59,419.21,418.55,419.17,12072.0,393.5807,394.1636,393.543,394.126,12072.0
2021-09-07 12:10:00,419.05,419.23,418.81,418.91,4378.0,394.0132,394.1824,393.7875,393.8815,4378.0
2021-09-07 12:20:00,418.86,419.25,418.81,419.14,14364.0,393.8345,394.2012,393.7875,394.0978,14364.0
2021-09-07 12:30:00,419.13,419.33,418.72,418.73,8477.0,394.0884,394.2764,393.7029,393.7123,8477.0
2021-09-07 12:40:00,418.83,419.35,418.74,419.14,16161.0,393.8063,394.2952,393.7217,394.0978,16161.0
2021-09-07 12:50:00,419.18,419.89,419.18,419.89,11148.0,394.1354,394.803,394.1354,394.803,11148.0
2021-09-07 13:00:00,419.83,420.51,419.83,420.25,12130.0,394.7466,395.3859,394.7466,395.1415,12130.0
2021-09-07 13:10:00,420.3,420.78,420.3,420.63,10986.0,395.1885,395.6398,395.1885,395.4988,10986.0
2021-09-07 13:20:00,420.59,420.59,420.18,420.21,8075.0,395.4612,395.4612,395.0757,395.1039,8075.0
2021-09-07 13:30:00,420.22,420.59,420.18,420.47,15892.0,395.1133,395.4612,395.0757,395.3483,15892.0
2021-09-07 13:40:00,420.44,420.5,420.26,420.44,10564.0,395.3201,395.3765,395.1509,395.3201,10564.0
2021-09-07 13:50:00,420.43,420.75,420.42,420.52,17225.0,395.3107,395.6116,395.3013,395.3953,17225.0
2021-09-07 14:00:00,420.49,421.6,420.49,421.1,19754.0,395.3671,396.4108,395.3671,395.9407,19754.0
2021-09-07 14:10:00,421.11,421.5,421.1,421.5,14986.0,395.9501,396.3168,395.9407,396.3168,14986.0
2021-09-07 14:20:00,421.58,421.88,421.48,421.57,14074.0,396.392,396.6741,396.298,396.3826,14074.0
2021-09-07 14:30:00,421.52,421.79,421.42,421.64,11809.0,396.3356,396.5895,396.2416,396.4484,11809.0
2021-09-07 14:40:00,421.56,421.68,421.21,421.56,7951.0,396.3732,396.486,396.0441,396.3732,7951.0
2021-09-07 14:50:00,421.62,422.12,421.62,422.12,11941.0,396.4296,396.8997,396.4296,396.8997,11941.0
2021-09-07 15:00:00,422.07,422.26,421.92,421.92,9411.0,396.8527,397.0314,396.7117,396.7117,9411.0
2021-09-07 15:10:00,421.91,421.97,421.71,421.97,8353.0,396.7023,396.7587,396.5142,396.7587,8353.0
2021-09-07 15:20:00,421.94,421.96,421.28,421.29,9979.0,396.7305,396.7493,396.1099,396.1193,9979.0
2021-09-07 15:30:00,421.26,421.78,421.25,421.44,24452.0,396.0911,396.5801,396.0817,396.2604,24452.0
2021-09-07 15:40:00,421.42,421.42,420.71,421.09,29075.0,396.2416,396.2416,395.574,395.9313,29075.0
2021-09-07 15:50:00,421.08,421.53,420.91,421.26,108550.0,395.9219,396.345,395.762,396.0911,108550.0
2021-09-08 09:30:00,421.19,422.1,419.6,421.1,49124.0,396.0253,396.8809,394.5303,395.9407,49124.0
2021-09-08 09:40:00,421.34,422.14,421.13,421.53,20360.0,396.1663,396.9186,395.9689,396.345,20360.0
2021-09-08 09:50:00,421.28,422.3,421.09,422.3,26209.0,396.1099,397.069,395.9313,397.069,26209.0
2021-09-08 10:00:00,422.3,422.87,422.16,422.52,31681.0,397.069,397.6049,396.9374,397.2758,31681.0
2021-09-08 10:10:00,422.56,422.64,420.6,420.82,27902.0,397.3135,397.3887,395.4706,395.6774,27902.0
2021-09-08 10:20:00,420.75,420.75,419.92,420.33,13195.0,395.6116,395.6116,394.8312,395.2167,13195.0
2021-09-08 10:30:00,420.39,420.67,419.17,419.44,22877.0,395.2731,395.5364,394.126,394.3799,22877.0
2021-09-08 10:40:00,419.44,419.6,418.34,419.49,28572.0,394.3799,394.5303,393.3456,394.4269,28572.0
2021-09-08 10:50:00,419.58,420.36,419.35,420.0,18481.0,394.5115,395.2449,394.2952,394.9064,18481.0
2021-09-08 11:00:00,420.0,420.69,419.71,420.17,22811.0,394.9064,395.5552,394.6337,395.0663,22811.0
2021-09-08 11:10:00,420.21,420.53,419.94,420.06,21684.0,395.1039,395.4047,394.85,394.9628,21684.0
2021-09-08 11:20:00,420.03,420.22,419.34,419.34,12257.0,394.9346,395.1133,394.2858,394.2858,12257.0
2021-09-08 11:30:00,419.35,419.35,417.68,417.76,44835.0,394.2952,394.2952,392.725,392.8002,44835.0
2021-09-08 11:40:00,417.77,417.77,416.54,416.66,40559.0,392.8096,392.8096,391.6531,391.766,40559.0
2021-09-08 11:50:00,416.69,416.81,416.22,416.4,24084.0,391.7942,391.907,391.3523,391.5215,24084.0
2021-09-08 12:00:00,416.49,417.06,416.37,416.78,13850.0,391.6061,392.1421,391.4933,391.8788,13850.0
2021-09-08 12:10:00,416.82,417.56,416.56,417.46,15209.0,391.9164,392.6122,391.6719,392.5182,15209.0
2021-09-08 12:20:00,417.48,417.48,416.72,416.88,10613.0,392.537,392.537,391.8224,391.9728,10613.0
2021-09-08 12:30:00,416.95,416.98,416.22,416.33,12245.0,392.0386,392.0668,391.3523,391.4557,12245.0
2021-09-08 12:40:00,416.32,416.54,415.7,415.91,9966.0,391.4463,391.6531,390.8633,391.0608,9966.0
2021-09-08 12:50:00,415.9,416.32,415.72,416.14,11663.0,391.0514,391.4463,390.8821,391.277,11663.0
2021-09-08 13:00:00,416.1,416.4,415.51,415.51,30510.0,391.2394,391.5215,390.6847,390.6847,30510.0
2021-09-08 13:10:00,415.42,415.42,415.12,415.25,11130.0,390.6,390.6,390.318,390.4402,11130.0
2021-09-08 13:20:00,415.16,415.45,415.0,415.27,12021.0,390.3556,390.6283,390.2051,390.459,12021.0
2021-09-08 13:30:00,415.31,415.41,414.68,414.95,14855.0,390.4966,390.5906,389.9043,390.1581,14855.0
2021-09-08 13:40:00,414.94,415.0,414.59,414.63,12611.0,390.1487,390.2051,389.8196,389.8572,12611.0
2021-09-08 13:50:00,414.63,414.8,414.34,414.34,9651.0,389.8572,390.0171,389.5846,389.5846,9651.0
2021-09-08 14:00:00,414.37,414.82,414.2,414.51,17524.0,389.6128,390.0359,389.4529,389.7444,17524.0
2021-09-08 14:10:00,414.53,414.86,414.47,414.55,13719.0,389.7632,390.0735,389.7068,389.782,13719.0
2021-09-08 14:20:00,414.73,414.97,414.66,414.93,9700.0,389.9513,390.1769,389.8855,390.1393,9700.0
2021-09-08 14:30:00,414.91,415.3,414.89,415.11,14168.0,390.1205,390.4872,390.1017,390.3086,14168.0
2021-09-08 14:40:00,415.12,415.5,415.04,415.21,14202.0,390.318,390.6753,390.2428,390.4026,14202.0
2021-09-08 14:50:00,415.22,415.62,415.16,415.49,8912.0,390.412,390.7881,390.3556,390.6659,8912.0
2021-09-08 15:00:00,415.53,415.65,415.25,415.36,13423.0,390.7035,390.8163,390.4402,390.5436,13423.0
2021-09-08 15:10:00,415.32,415.36,414.89,414.89,17048.0,390.506,390.5436,390.1017,390.1017,17048.0
2021-09-08 15:20:00,414.83,415.04,414.67,414.79,16055.0,390.0453,390.2428,389.8949,390.0077,16055.0
2021-09-08 15:30:00,414.79,415.01,414.29,414.29,32297.0,390.0077,390.2145,389.5376,389.5376,32297.0
2021-09-08 15:40:00,414.35,415.07,414.21,414.47,79330.0,389.594,390.271,389.4623,389.7068,79330.0
2021-09-08 15:50:00,414.61,415.4,414.61,415.37,137153.0,389.8384,390.5812,389.8384,390.553,137153.0
2021-09-09 09:30:00,415.34,417.49,414.09,417.49,60311.0,390.5248,392.5464,389.3495,392.5464,60311.0
2021-09-09 09:40:00,417.38,418.86,417.24,418.24,35590.0,392.4429,393.8345,392.3113,393.2516,35590.0
2021-09-09 09:50:00,418.49,418.7,417.52,417.52,37896.0,393.4866,393.6841,392.5746,392.5746,37896.0
2021-09-09 10:00:00,417.72,418.17,417.46,417.77,27977.0,392.7626,393.1857,392.5182,392.8096,27977.0
2021-09-09 10:10:00,417.74,419.17,417.71,418.9,16060.0,392.7814,394.126,392.7532,393.8721,16060.0
2021-09-09 10:20:00,418.82,419.63,418.82,419.42,18298.0,393.7969,394.5585,393.7969,394.3611,18298.0
2021-09-09 10:30:00,419.52,420.22,419.33,419.33,26128.0,394.4551,395.1133,394.2764,394.2764,26128.0
2021-09-09 10:40:00,419.43,419.61,418.61,418.74,13589.0,394.3705,394.5397,393.5995,393.7217,13589.0
2021-09-09 10:50:00,418.74,419.18,418.4,418.73,12067.0,393.7217,394.1354,393.402,393.7123,12067.0
2021-09-09 11:00:00,418.72,418.76,417.71,417.81,16954.0,393.7029,393.7405,392.7532,392.8473,16954.0
2021-09-09 11:10:00,417.7,417.76,417.13,417.21,15337.0,392.7438,392.8002,392.2079,392.2831,15337.0
2021-09-09 11:20:00,417.23,417.26,416.2,416.2,10405.0,392.3019,392.3301,391.3334,391.3334,10405.0
2021-09-09 11:30:00,416.27,416.44,415.82,416.09,19276.0,391.3993,391.5591,390.9761,391.23,19276.0
2021-09-09 11:40:00,416.11,416.91,416.1,416.46,7743.0,391.2488,392.001,391.2394,391.5779,7743.0
2021-09-09 11:50:00,416.52,416.54,415.55,416.18,13893.0,391.6343,391.6531,390.7223,391.3146,13893.0
2021-09-09 12:00:00,416.18,416.18,415.55,415.8,8668.0,391.3146,391.3146,390.7223,390.9573,8668.0
2021-09-09 12:10:00,415.8,416.05,415.68,415.93,5984.0,390.9573,391.1924,390.8445,391.0796,5984.0
2021-09-09 12:20:00,415.95,415.95,415.52,415.62,10531.0,391.0984,391.0984,390.6941,390.7881,10531.0
2021-09-09 12:30:00,415.71,416.13,415.47,416.05,8157.0,390.8727,391.2676,390.6471,391.1924,8157.0
2021-09-09 12:40:00,416.05,416.15,415.75,416.12,6207.0,391.1924,391.2864,390.9103,391.2582,6207.0
2021-09-09 12:50:00,416.21,416.38,415.92,415.98,9445.0,391.3428,391.5027,391.0702,391.1266,9445.0
2021-09-09 13:00:00,416.03,416.3,415.94,415.99,7761.0,391.1736,391.4275,391.089,391.136,7761.0
2021-09-09 13:10:00,415.92,416.33,415.92,416.03,7887.0,391.0702,391.4557,391.0702,391.1736,7887.0
2021-09-09 13:20:00,416.0,416.01,414.75,414.77,23136.0,391.1454,391.1548,389.9701,389.9889,23136.0
2021-09-09 13:30:00,414.88,414.91,414.42,414.73,31284.0,390.0923,390.1205,389.6598,389.9513,31284.0
2021-09-09 13:40:00,414.73,415.06,414.73,414.82,29474.0,389.9513,390.2616,389.9513,390.0359,29474.0
2021-09-09 13:50:00,414.81,414.96,414.43,414.46,9808.0,390.0265,390.1675,389.6692,389.6974,9808.0
2021-09-09 14:00:00,414.34,414.42,413.93,414.15,18200.0,389.5846,389.6598,389.1991,389.4059,18200.0
2021-09-09 14:10:00,414.16,414.44,414.05,414.16,12196.0,389.4153,389.6786,389.3119,389.4153,12196.0
2021-09-09 14:20:00,414.19,414.59,414.14,414.3,18567.0,389.4435,389.8196,389.3965,389.547,18567.0
2021-09-09 14:30:00,414.3,414.7,414.27,414.62,9586.0,389.547,389.9231,389.5188,389.8478,9586.0
2021-09-09 14:40:00,414.53,415.8,414.53,415.66,17356.0,389.7632,390.9573,389.7632,390.8257,17356.0
2021-09-09 14:50:00,415.67,415.85,415.48,415.6,23984.0,390.8351,391.0044,390.6565,390.7693,23984.0
2021-09-09 15:00:00,415.59,415.66,415.17,415.17,23133.0,390.7599,390.8257,390.365,390.365,23133.0
2021-09-09 15:10:00,415.18,415.52,415.03,415.03,14031.0,390.3744,390.6941,390.2333,390.2333,14031.0
2021-09-09 15:20:00,415.03,415.5,414.92,414.92,27076.0,390.2333,390.6753,390.1299,390.1299,27076.0
2021-09-09 15:30:00,414.85,415.21,414.76,415.08,25817.0,390.0641,390.4026,389.9795,390.2804,25817.0
2021-09-09 15:40:00,415.05,415.7,414.95,415.13,25314.0,390.2522,390.8633,390.1581,390.3274,25314.0
2021-09-09 15:50:00,415.03,415.25,414.33,414.62,139856.0,390.2333,390.4402,389.5752,389.8478,139856.0
2021-09-10 09:30:00,415.56,416.0,411.15,411.77,75681.0,392.1344,392.5496,387.973,388.558,75681.0
2021-09-10 09:40:00,411.4,411.83,409.16,409.3,59930.0,388.2089,388.6146,386.0952,386.2273,59930.0
2021-09-10 09:50:00,409.22,409.57,406.39,406.39,87549.0,386.1518,386.482,383.4813,383.4813,87549.0
2021-09-10 10:00:00,406.27,407.3,406.12,407.21,36694.0,383.3681,384.34,383.2265,384.2551,36694.0
2021-09-10 10:10:00,407.07,407.07,405.37,405.83,72550.0,384.123,384.123,382.5188,382.9529,72550.0
2021-09-10 10:20:00,405.86,406.92,405.68,406.14,26808.0,382.9812,383.9814,382.8113,383.2454,26808.0
2021-09-10 10:30:00,406.0,406.0,404.66,404.7,38215.0,383.1133,383.1133,381.8488,381.8866,38215.0
2021-09-10 10:40:00,404.7,404.91,404.11,404.58,58523.0,381.8866,382.0847,381.3298,381.7733,58523.0
2021-09-10 10:50:00,404.41,404.64,403.59,403.79,56340.0,381.6129,381.8299,380.8391,381.0279,56340.0
2021-09-10 11:00:00,403.81,404.29,402.59,403.21,73115.0,381.0467,381.4997,379.8955,380.4806,73115.0
2021-09-10 11:10:00,403.33,403.72,402.85,403.27,61037.0,380.5938,380.9618,380.1409,380.5372,61037.0
2021-09-10 11:20:00,403.14,404.15,402.79,403.11,44467.0,380.4145,381.3676,380.0842,380.3862,44467.0
2021-09-10 11:30:00,403.0,403.9,402.93,403.74,49580.0,380.2824,381.1317,380.2163,380.9807,49580.0
2021-09-10 11:40:00,403.6,404.48,403.57,404.38,20419.0,380.8486,381.679,380.8203,381.5846,20419.0
2021-09-10 11:50:00,404.48,405.71,404.27,405.67,27200.0,381.679,382.8396,381.4808,382.8019,27200.0
2021-09-10 12:00:00,405.54,406.0,405.25,405.66,38794.0,382.6792,383.1133,382.4056,382.7924,38794.0
2021-09-10 12:10:00,405.6,405.75,405.0,405.59,35859.0,382.7358,382.8774,382.1697,382.7264,35859.0
2021-09-10 12:20:00,405.58,407.6,405.49,407.6,41365.0,382.717,384.6231,382.632,384.6231,41365.0
2021-09-10 12:30:00,407.46,408.3,407.13,407.62,42802.0,384.491,385.2836,384.1796,384.642,42802.0
2021-09-10 12:40:00,407.47,407.73,407.21,407.27,8041.0,384.5004,384.7458,384.2551,384.3117,8041.0
2021-09-10 12:50:00,407.26,407.75,407.15,407.73,15389.0,384.3023,384.7646,384.1985,384.7458,15389.0
2021-09-10 13:00:00,407.85,408.21,407.76,407.76,14598.0,384.859,385.1987,384.7741,384.7741,14598.0
2021-09-10 13:10:00,407.69,407.86,407.4,407.42,13988.0,384.708,384.8684,384.4344,384.4532,13988.0
2021-09-10 13:20:00,407.43,407.43,406.83,406.85,27703.0,384.4627,384.4627,383.8965,383.9154,27703.0
2021-09-10 13:30:00,406.82,407.15,406.48,406.53,15892.0,383.8871,384.1985,383.5662,383.6134,15892.0
2021-09-10 13:40:00,406.5,406.59,405.74,405.79,12220.0,383.5851,383.67,382.8679,382.9151,12220.0
2021-09-10 13:50:00,405.82,406.45,405.82,406.19,14539.0,382.9434,383.5379,382.9434,383.2926,14539.0
2021-09-10 14:00:00,406.22,406.41,406.01,406.41,15561.0,383.3209,383.5002,383.1227,383.5002,15561.0
2021-09-10 14:10:00,406.37,406.79,406.32,406.65,18605.0,383.4624,383.8587,383.4152,383.7266,18605.0
2021-09-10 14:20:00,406.64,407.02,406.6,406.63,11718.0,383.7172,384.0758,383.6795,383.7078,11718.0
2021-09-10 14:30:00,406.59,406.72,406.1,406.35,19024.0,383.67,383.7927,383.2076,383.4436,19024.0
2021-09-10 14:40:00,406.36,406.8,406.1,406.18,14968.0,383.453,383.8682,383.2076,383.2831,14968.0
2021-09-10 14:50:00,406.16,406.52,406.1,406.1,11291.0,383.2643,383.604,383.2076,383.2076,11291.0
2021-09-10 15:00:00,406.15,406.19,405.54,405.68,22446.0,383.2548,383.2926,382.6792,382.8113,22446.0
2021-09-10 15:10:00,405.69,406.06,405.33,406.0,29646.0,382.8208,383.1699,382.4811,383.1133,29646.0
2021-09-10 15:20:00,406.07,406.12,405.63,405.76,23806.0,383.1793,383.2265,382.7641,382.8868,23806.0
2021-09-10 15:30:00,405.79,405.83,405.0,405.15,43339.0,382.9151,382.9529,382.1697,382.3112,43339.0
2021-09-10 15:40:00,405.13,405.51,404.65,404.81,49624.0,382.2923,382.6509,381.8394,381.9904,49624.0
2021-09-10 15:50:00,404.84,404.93,403.74,403.88,230233.0,382.0187,382.1036,380.9807,381.1128,230233.0
2021-09-13 09:30:00,407.98,409.38,406.45,408.43,127404.0,384.9817,386.3027,383.5379,385.4063,127404.0
2021-09-13 09:40:00,408.34,410.26,408.09,410.01,78883.0,385.3214,387.1331,385.0855,386.8972,78883.0
2021-09-13 09:50:00,410.1,413.98,410.07,413.35,90930.0,386.9822,390.6434,386.9539,390.049,90930.0
2021-09-13 10:00:00,413.54,413.83,412.02,413.32,82319.0,390.2282,390.5019,388.7939,390.0206,82319.0
2021-09-13 10:10:00,413.25,415.23,413.19,413.96,78939.0,389.9546,391.823,389.898,390.6246,78939.0
2021-09-13 10:20:00,413.88,414.81,413.52,414.73,88398.0,390.5491,391.4267,390.2094,391.3512,88398.0
2021-09-13 10:30:00,414.84,415.4,414.29,415.17,34971.0,391.455,391.9834,390.936,391.7664,34971.0
2021-09-13 10:40:00,415.26,415.7,413.55,413.56,35158.0,391.8513,392.2665,390.2377,390.2471,35158.0
2021-09-13 10:50:00,413.48,414.21,413.2,413.91,38646.0,390.1716,390.8605,389.9074,390.5774,38646.0
2021-09-13 11:00:00,413.89,414.69,413.34,414.47,30459.0,390.5585,391.3134,390.0395,391.1058,30459.0
2021-09-13 11:10:00,414.4,415.17,413.85,415.17,34347.0,391.0398,391.7664,390.5208,391.7664,34347.0
2021-09-13 11:20:00,415.25,416.41,414.77,415.73,41392.0,391.8418,392.9365,391.3889,392.2948,41392.0
2021-09-13 11:30:00,415.84,415.86,414.68,415.47,32328.0,392.3986,392.4175,391.304,392.0494,32328.0
2021-09-13 11:40:00,415.32,415.5,414.84,415.17,16354.0,391.9079,392.0778,391.455,391.7664,16354.0
2021-09-13 11:50:00,415.01,415.26,414.82,415.08,27556.0,391.6154,391.8513,391.4361,391.6814,27556.0
2021-09-13 12:00:00,415.1,415.49,414.96,415.17,29853.0,391.7003,392.0683,391.5682,391.7664,29853.0
2021-09-13 12:10:00,415.34,416.14,415.34,415.99,22885.0,391.9268,392.6817,391.9268,392.5401,22885.0
2021-09-13 12:20:00,416.02,416.6,415.74,416.3,26602.0,392.5684,393.1157,392.3042,392.8327,26602.0
2021-09-13 12:30:00,416.26,416.63,416.15,416.27,26188.0,392.7949,393.1441,392.6911,392.8044,26188.0
2021-09-13 12:40:00,416.24,416.43,415.69,416.2,18465.0,392.776,392.9553,392.257,392.7383,18465.0
2021-09-13 12:50:00,416.18,416.33,415.91,416.15,12805.0,392.7194,392.861,392.4646,392.6911,12805.0
2021-09-13 13:00:00,416.26,416.81,416.22,416.22,16604.0,392.7949,393.3139,392.7572,392.7572,16604.0
2021-09-13 13:10:00,416.09,416.4,415.92,416.4,14881.0,392.6345,392.927,392.4741,392.927,14881.0
2021-09-13 13:20:00,416.32,416.49,415.88,415.9,13823.0,392.8515,393.0119,392.4363,392.4552,13823.0
2021-09-13 13:30:00,415.89,415.89,414.61,414.72,24964.0,392.4458,392.4458,391.2379,391.3417,24964.0
2021-09-13 13:40:00,414.68,415.05,414.57,414.59,10572.0,391.304,391.6531,391.2002,391.2191,10572.0
2021-09-13 13:50:00,414.55,414.88,414.06,414.22,25136.0,391.1813,391.4927,390.7189,390.8699,25136.0
2021-09-13 14:00:00,414.3,414.68,413.8,413.8,30782.0,390.9454,391.304,390.4736,390.4736,30782.0
2021-09-13 14:10:00,413.66,413.77,413.2,413.57,26162.0,390.3415,390.4453,389.9074,390.2566,26162.0
2021-09-13 14:20:00,413.58,413.58,413.07,413.22,12721.0,390.266,390.266,389.7847,389.9263,12721.0
2021-09-13 14:30:00,413.18,413.46,412.81,412.98,12872.0,389.8885,390.1528,389.5394,389.6998,12872.0
2021-09-13 14:40:00,413.03,413.51,412.96,413.29,18013.0,389.747,390.1999,389.6809,389.9923,18013.0
2021-09-13 14:50:00,413.29,413.29,412.25,412.44,17623.0,389.9923,389.9923,389.011,389.1903,17623.0
2021-09-13 15:00:00,412.52,413.29,412.25,413.17,15524.0,389.2657,389.9923,389.011,389.8791,15524.0
2021-09-13 15:10:00,413.21,413.93,413.21,413.79,22266.0,389.9168,390.5963,389.9168,390.4642,22266.0
2021-09-13 15:20:00,413.82,414.25,413.3,414.22,15866.0,390.4925,390.8982,390.0018,390.8699,15866.0
2021-09-13 15:30:00,414.18,414.8,414.15,414.62,29380.0,390.8322,391.4172,390.8039,391.2474,29380.0
2021-09-13 15:40:00,414.53,414.78,413.89,414.2,35925.0,391.1624,391.3983,390.5585,390.851,35925.0
2021-09-13 15:50:00,414.4,414.98,414.18,414.74,166471.0,391.0398,391.5871,390.8322,391.3606,166471.0
2021-09-14 09:30:00,417.59,417.59,415.2,416.23,67446.0,394.0499,394.0499,391.7947,392.7666,67446.0
2021-09-14 09:40:00,416.09,416.77,415.27,416.22,39185.0,392.6345,393.2762,391.8607,392.7572,39185.0
2021-09-14 09:50:00,416.16,416.25,414.78,415.73,60480.0,392.7006,392.7855,391.3983,392.2948,60480.0
2021-09-14 10:00:00,415.65,416.56,414.84,415.94,82530.0,392.2193,393.078,391.455,392.493,82530.0
2021-09-14 10:10:00,415.92,416.23,415.41,415.77,64574.0,392.4741,392.7666,391.9928,392.3325,64574.0
2021-09-14 10:20:00,415.65,416.19,414.01,416.19,66715.0,392.2193,392.7289,390.6717,392.7289,66715.0
2021-09-14 10:30:00,416.14,416.14,413.82,414.19,35749.0,392.6817,392.6817,390.4925,390.8416,35749.0
2021-09-14 10:40:00,414.01,414.16,413.37,413.37,19163.0,390.6717,390.8133,390.0678,390.0678,19163.0
2021-09-14 10:50:00,413.3,413.31,412.29,412.49,27387.0,390.0018,390.0112,389.0487,389.2374,27387.0
2021-09-14 11:00:00,412.48,414.0,412.47,413.71,40139.0,389.228,390.6623,389.2186,390.3887,40139.0
2021-09-14 11:10:00,413.56,413.65,412.73,412.87,47049.0,390.2471,390.332,389.4639,389.596,47049.0
2021-09-14 11:20:00,412.77,413.0,412.43,412.92,25225.0,389.5016,389.7187,389.1808,389.6432,25225.0
2021-09-14 11:30:00,413.02,413.2,412.17,412.74,19761.0,389.7376,389.9074,388.9355,389.4733,19761.0
2021-09-14 11:40:00,412.77,414.09,412.25,414.02,114463.0,389.5016,390.7472,389.011,390.6812,114463.0
2021-09-14 11:50:00,414.03,414.65,413.61,414.27,25643.0,390.6906,391.2757,390.2943,390.9171,25643.0
2021-09-14 12:00:00,414.27,415.03,414.26,415.03,14448.0,390.9171,391.6343,390.9077,391.6343,14448.0
2021-09-14 12:10:00,414.98,415.3,414.72,414.87,17896.0,391.5871,391.889,391.3417,391.4833,17896.0
2021-09-14 12:20:00,414.94,415.25,414.55,415.05,35869.0,391.5493,391.8418,391.1813,391.6531,35869.0
2021-09-14 12:30:00,415.05,415.06,414.55,414.71,14329.0,391.6531,391.6626,391.1813,391.3323,14329.0
2021-09-14 12:40:00,414.77,414.85,413.65,414.13,17526.0,391.3889,391.4644,390.332,390.785,17526.0
2021-09-14 12:50:00,414.02,414.07,413.67,413.74,14104.0,390.6812,390.7284,390.3509,390.417,14104.0
2021-09-14 13:00:00,413.7,414.25,412.78,412.78,27635.0,390.3792,390.8982,389.5111,389.5111,27635.0
2021-09-14 13:10:00,412.84,413.14,412.57,413.14,38493.0,389.5677,389.8508,389.3129,389.8508,38493.0
2021-09-14 13:20:00,413.17,413.29,412.81,412.85,16754.0,389.8791,389.9923,389.5394,389.5771,16754.0
2021-09-14 13:30:00,412.81,413.88,412.68,413.64,35693.0,389.5394,390.5491,389.4167,390.3226,35693.0
2021-09-14 13:40:00,413.53,414.11,413.28,413.92,58727.0,390.2188,390.7661,389.9829,390.5868,58727.0
2021-09-14 13:50:00,413.95,414.08,413.24,413.62,51788.0,390.6151,390.7378,389.9452,390.3037,51788.0
2021-09-14 14:00:00,413.6,413.79,413.23,413.25,24725.0,390.2849,390.4642,389.9357,389.9546,24725.0
2021-09-14 14:10:00,413.18,413.28,412.95,413.07,12681.0,389.8885,389.9829,389.6715,389.7847,12681.0
2021-09-14 14:20:00,413.06,413.06,412.66,412.86,14447.0,389.7753,389.7753,389.3979,389.5866,14447.0
2021-09-14 14:30:00,412.78,412.78,412.26,412.5,15762.0,389.5111,389.5111,389.0204,389.2469,15762.0
2021-09-14 14:40:00,412.56,412.79,412.42,412.5,17842.0,389.3035,389.5205,389.1714,389.2469,17842.0
2021-09-14 14:50:00,412.38,413.25,412.18,413.24,13527.0,389.1336,389.9546,388.9449,389.9452,13527.0
2021-09-14 15:00:00,413.18,413.18,412.54,412.54,18834.0,389.8885,389.8885,389.2846,389.2846,18834.0
2021-09-14 15:10:00,412.56,412.72,412.3,412.48,20890.0,389.3035,389.4545,389.0581,389.228,20890.0
2021-09-14 15:20:00,412.47,412.82,412.13,412.18,20558.0,389.2186,389.5488,388.8977,388.9449,20558.0
2021-09-14 15:30:00,412.09,412.48,411.91,412.42,17429.0,388.86,389.228,388.6901,389.1714,17429.0
2021-09-14 15:40:00,412.38,412.79,411.64,411.77,35370.0,389.1336,389.5205,388.4353,388.558,35370.0
2021-09-14 15:50:00,411.66,412.83,411.36,412.64,156139.0,388.4542,389.5583,388.1711,389.379,156139.0
2021-09-15 09:30:00,412.52,413.67,409.5,413.67,77352.0,389.2657,390.3509,386.416,390.3509,77352.0
2021-09-15 09:40:00,413.67,416.32,413.56,416.0,38752.0,390.3509,392.8515,390.2471,392.5496,38752.0
2021-09-15 09:50:00,416.05,416.78,415.07,415.46,36687.0,392.5968,393.2856,391.672,392.04,36687.0
2021-09-15 10:00:00,415.6,417.47,415.42,417.01,23903.0,392.1721,393.9367,392.0023,393.5026,23903.0
2021-09-15 10:10:00,417.01,418.79,416.62,418.02,46488.0,393.5026,395.1823,393.1346,394.4557,46488.0
2021-09-15 10:20:00,418.24,418.76,417.6,417.98,25929.0,394.6633,395.154,394.0594,394.418,25929.0
2021-09-15 10:30:00,418.05,418.21,416.63,416.63,16473.0,394.484,394.635,393.1441,393.1441,16473.0
2021-09-15 10:40:00,416.62,417.06,416.21,416.63,15218.0,393.1346,393.5498,392.7477,393.1441,15218.0
2021-09-15 10:50:00,416.76,417.18,416.28,416.87,12246.0,393.2667,393.6631,392.8138,393.3705,12246.0
2021-09-15 11:00:00,417.05,417.22,416.56,417.09,10381.0,393.5404,393.7008,393.078,393.5781,10381.0
2021-09-15 11:10:00,417.09,417.43,416.75,417.24,12524.0,393.5781,393.899,393.2573,393.7197,12524.0
2021-09-15 11:20:00,417.31,417.47,417.02,417.47,9196.0,393.7857,393.9367,393.5121,393.9367,9196.0
2021-09-15 11:30:00,417.48,417.48,416.75,417.08,19891.0,393.9461,393.9461,393.2573,393.5687,19891.0
2021-09-15 11:40:00,417.01,417.28,416.72,416.93,20607.0,393.5026,393.7574,393.229,393.4271,20607.0
2021-09-15 11:50:00,417.02,418.22,417.02,418.22,20651.0,393.5121,394.6444,393.5121,394.6444,20651.0
2021-09-15 12:00:00,418.28,419.06,417.87,418.75,20464.0,394.701,395.4371,394.3142,395.1445,20464.0
2021-09-15 12:10:00,418.8,419.5,418.8,419.3,16947.0,395.1917,395.8523,395.1917,395.6635,16947.0
2021-09-15 12:20:00,419.34,419.64,419.03,419.17,26831.0,395.7013,395.9844,395.4088,395.5409,26831.0
2021-09-15 12:30:00,419.22,419.26,418.97,419.11,9642.0,395.5881,395.6258,395.3521,395.4843,9642.0
2021-09-15 12:40:00,419.07,420.45,419.02,419.89,36706.0,395.4465,396.7487,395.3993,396.2203,36706.0
2021-09-15 12:50:00,419.92,419.92,419.27,419.44,9470.0,396.2486,396.2486,395.6352,395.7957,9470.0
2021-09-15 13:00:00,419.43,420.0,419.3,419.67,11526.0,395.7862,396.3241,395.6635,396.0127,11526.0
2021-09-15 13:10:00,419.74,420.29,419.58,419.67,8497.0,396.0787,396.5977,395.9278,396.0127,8497.0
2021-09-15 13:20:00,419.59,420.37,419.56,420.2,11389.0,395.9372,396.6732,395.9089,396.5128,11389.0
2021-09-15 13:30:00,420.19,420.97,420.18,420.71,14322.0,396.5034,397.2394,396.4939,396.9941,14322.0
2021-09-15 13:40:00,420.88,421.42,420.72,420.87,22240.0,397.1545,397.664,397.0035,397.145,22240.0
2021-09-15 13:50:00,420.9,420.95,420.02,420.18,17189.0,397.1734,397.2205,396.343,396.4939,17189.0
2021-09-15 14:00:00,420.32,420.45,419.81,419.93,12390.0,396.626,396.7487,396.1448,396.258,12390.0
2021-09-15 14:10:00,419.91,420.1,419.52,419.52,14654.0,396.2392,396.4184,395.8711,395.8711,14654.0
2021-09-15 14:20:00,419.61,419.75,419.14,419.37,24327.0,395.9561,396.0882,395.5126,395.7296,24327.0
2021-09-15 14:30:00,419.39,419.8,419.26,419.48,19645.0,395.7485,396.1354,395.6258,395.8334,19645.0
2021-09-15 14:40:00,419.55,419.63,418.69,418.9,8158.0,395.8995,395.9749,395.0879,395.2861,8158.0
2021-09-15 14:50:00,418.9,418.9,417.72,417.72,13194.0,395.2861,395.2861,394.1726,394.1726,13194.0
2021-09-15 15:00:00,417.85,418.22,417.81,418.1,14621.0,394.2953,394.6444,394.2575,394.5312,14621.0
2021-09-15 15:10:00,418.22,418.67,418.0,418.67,18446.0,394.6444,395.0691,394.4368,395.0691,18446.0
2021-09-15 15:20:00,418.7,418.73,418.09,418.09,25454.0,395.0974,395.1257,394.5218,394.5218,25454.0
2021-09-15 15:30:00,418.21,418.68,417.95,418.51,28578.0,394.635,395.0785,394.3896,394.9181,28578.0
2021-09-15 15:40:00,418.47,418.53,417.85,417.85,38604.0,394.8803,394.937,394.2953,394.2953,38604.0
2021-09-15 15:50:00,417.81,418.39,417.07,417.76,127159.0,394.2575,394.8048,393.5593,394.2104,127159.0
2021-09-16 09:30:00,419.67,423.4,419.67,421.64,95189.0,396.0127,399.5324,396.0127,397.8716,95189.0
2021-09-16 09:40:00,421.47,421.77,419.3,420.04,60462.0,397.7112,397.9943,395.6635,396.3618,60462.0
2021-09-16 09:50:00,419.79,420.34,417.76,417.84,67323.0,396.1259,396.6449,394.2104,394.2858,67323.0
2021-09-16 10:00:00,417.82,417.83,416.22,417.58,33062.0,394.267,394.2764,392.7572,394.0405,33062.0
2021-09-16 10:10:00,417.44,418.05,417.1,417.5,44069.0,393.9084,394.484,393.5876,393.965,44069.0
2021-09-16 10:20:00,417.45,417.56,416.2,416.98,17670.0,393.9178,394.0216,392.7383,393.4743,17670.0
2021-09-16 10:30:00,416.91,417.8,416.44,417.79,12124.0,393.4083,394.2481,392.9648,394.2387,12124.0
2021-09-16 10:40:00,417.61,417.87,416.86,416.89,42927.0,394.0688,394.3142,393.3611,393.3894,42927.0
2021-09-16 10:50:00,416.89,417.16,415.33,415.71,29741.0,393.3894,393.6442,391.9173,392.2759,29741.0
2021-09-16 11:00:00,415.7,416.2,415.51,415.82,22670.0,392.2665,392.7383,392.0872,392.3797,22670.0
2021-09-16 11:10:00,415.73,416.02,415.14,415.28,16184.0,392.2948,392.5684,391.7381,391.8702,16184.0
2021-09-16 11:20:00,415.47,416.68,415.47,416.45,9668.0,392.0494,393.1912,392.0494,392.9742,9668.0
2021-09-16 11:30:00,416.36,416.36,415.85,416.2,8416.0,392.8893,392.8893,392.408,392.7383,8416.0
2021-09-16 11:40:00,416.09,416.36,415.62,415.74,4190.0,392.6345,392.8893,392.191,392.3042,4190.0
2021-09-16 11:50:00,415.62,415.98,415.51,415.9,6663.0,392.191,392.5307,392.0872,392.4552,6663.0
2021-09-16 12:00:00,415.94,416.51,415.75,416.38,10248.0,392.493,393.0308,392.3137,392.9081,10248.0
2021-09-16 12:10:00,416.45,416.5,416.08,416.47,9764.0,392.9742,393.0214,392.6251,392.9931,9764.0
2021-09-16 12:20:00,416.37,416.66,416.23,416.28,14759.0,392.8987,393.1724,392.7666,392.8138,14759.0
2021-09-16 12:30:00,416.31,416.48,416.07,416.37,8666.0,392.8421,393.0025,392.6156,392.8987,8666.0
2021-09-16 12:40:00,416.36,416.6,416.22,416.54,13919.0,392.8893,393.1157,392.7572,393.0591,13919.0
2021-09-16 12:50:00,416.57,416.58,415.44,415.53,13306.0,393.0874,393.0969,392.0211,392.1061,13306.0
2021-09-16 13:00:00,415.53,415.67,415.27,415.34,10937.0,392.1061,392.2382,391.8607,391.9268,10937.0
2021-09-16 13:10:00,415.36,415.6,414.96,415.46,10486.0,391.9456,392.1721,391.5682,392.04,10486.0
2021-09-16 13:20:00,415.47,415.8,415.2,415.8,21952.0,392.0494,392.3608,391.7947,392.3608,21952.0
2021-09-16 13:30:00,415.8,415.8,415.04,415.2,6247.0,392.3608,392.3608,391.6437,391.7947,6247.0
2021-09-16 13:40:00,415.26,416.03,415.17,415.99,16640.0,391.8513,392.5779,391.7664,392.5401,16640.0
2021-09-16 13:50:00,416.02,418.03,416.02,418.03,25165.0,392.5684,394.4651,392.5684,394.4651,25165.0
2021-09-16 14:00:00,418.04,418.04,416.99,417.0,18378.0,394.4746,394.4746,393.4838,393.4932,18378.0
2021-09-16 14:10:00,417.06,417.52,417.05,417.13,19807.0,393.5498,393.9839,393.5404,393.6159,19807.0
2021-09-16 14:20:00,417.13,417.2,416.47,416.65,16808.0,393.6159,393.6819,392.9931,393.1629,16808.0
2021-09-16 14:30:00,416.71,416.84,416.21,416.25,9245.0,393.2195,393.3422,392.7477,392.7855,9245.0
2021-09-16 14:40:00,416.33,416.46,416.19,416.4,10696.0,392.861,392.9836,392.7289,392.927,10696.0
2021-09-16 14:50:00,416.42,417.18,416.08,417.14,17985.0,392.9459,393.6631,392.6251,393.6253,17985.0
2021-09-16 15:00:00,417.22,417.75,416.81,417.69,18479.0,393.7008,394.2009,393.3139,394.1443,18479.0
2021-09-16 15:10:00,417.67,417.8,417.21,417.63,17589.0,394.1254,394.2481,393.6914,394.0877,17589.0
2021-09-16 15:20:00,417.64,417.82,417.13,417.18,14418.0,394.0971,394.267,393.6159,393.6631,14418.0
2021-09-16 15:30:00,417.21,417.82,417.21,417.82,18260.0,393.6914,394.267,393.6914,394.267,18260.0
2021-09-16 15:40:00,417.79,418.09,416.57,416.69,30565.0,394.2387,394.5218,393.0874,393.2007,30565.0
2021-09-16 15:50:00,416.77,417.75,416.66,416.8,89765.0,393.2762,394.2009,393.1724,393.3045,89765.0
2021-09-17 09:30:00,414.97,418.51,414.97,416.94,826287.0,391.5776,394.9181,391.5776,393.4366,826287.0
2021-09-17 09:40:00,417.18,418.99,416.53,417.62,26476.0,393.6631,395.371,393.0497,394.0782,26476.0
2021-09-17 09:50:00,417.52,417.78,416.5,417.61,33018.0,393.9839,394.2292,393.0214,394.0688,33018.0
2021-09-17 10:00:00,417.23,418.25,416.78,417.4,21424.0,393.7102,394.6727,393.2856,393.8707,21424.0
2021-09-17 10:10:00,417.28,418.0,416.75,417.19,33686.0,393.7574,394.4368,393.2573,393.6725,33686.0
2021-09-17 10:20:00,417.19,419.14,416.52,418.6,19621.0,393.6725,395.5126,393.0403,395.003,19621.0
2021-09-17 10:30:00,418.41,419.32,418.37,418.87,21273.0,394.8237,395.6824,394.786,395.2578,21273.0
2021-09-17 10:40:00,418.78,418.78,417.72,418.68,12777.0,395.1729,395.1729,394.1726,395.0785,12777.0
2021-09-17 10:50:00,418.65,419.48,418.33,419.28,20947.0,395.0502,395.8334,394.7482,395.6447,20947.0
2021-09-17 11:00:00,419.35,419.9,419.13,419.56,18476.0,395.7107,396.2297,395.5031,395.9089,18476.0
2021-09-17 11:10:00,419.59,420.58,418.91,419.42,56310.0,395.9372,396.8714,395.2955,395.7768,56310.0
2021-09-17 11:20:00,419.48,419.9,419.07,419.14,15050.0,395.8334,396.2297,395.4465,395.5126,15050.0
2021-09-17 11:30:00,419.2,419.36,418.3,419.29,12831.0,395.5692,395.7202,394.7199,395.6541,12831.0
2021-09-17 11:40:00,419.31,419.8,419.18,419.63,26317.0,395.673,396.1354,395.5503,395.9749,26317.0
2021-09-17 11:50:00,419.55,420.46,419.02,420.27,14167.0,395.8995,396.7582,395.3993,396.5789,14167.0
2021-09-17 12:00:00,420.27,420.36,419.7,420.15,16204.0,396.5789,396.6638,396.041,396.4656,16204.0
2021-09-17 12:10:00,420.22,420.46,419.88,419.88,9317.0,396.5317,396.7582,396.2109,396.2109,9317.0
2021-09-17 12:20:00,419.92,420.32,419.87,420.11,8678.0,396.2486,396.626,396.2014,396.4279,8678.0
2021-09-17 12:30:00,420.23,420.88,420.23,420.88,10503.0,396.5411,397.1545,396.5411,397.1545,10503.0
2021-09-17 12:40:00,420.81,421.0,420.45,420.54,8432.0,397.0884,397.2677,396.7487,396.8336,8432.0
2021-09-17 12:50:00,420.55,421.0,420.24,420.81,14485.0,396.8431,397.2677,396.5506,397.0884,14485.0
2021-09-17 13:00:00,420.94,421.09,420.4,420.5,11604.0,397.2111,397.3526,396.7015,396.7959,11604.0
2021-09-17 13:10:00,420.53,420.75,419.91,419.93,10906.0,396.8242,397.0318,396.2392,396.258,10906.0
2021-09-17 13:20:00,420.14,420.86,419.82,420.86,10674.0,396.4562,397.1356,396.1542,397.1356,10674.0
2021-09-17 13:30:00,420.83,420.86,420.36,420.69,11122.0,397.1073,397.1356,396.6638,396.9752,11122.0
2021-09-17 13:40:00,420.61,420.83,420.15,420.15,11483.0,396.8997,397.1073,396.4656,396.4656,11483.0
2021-09-17 13:50:00,420.24,420.25,419.64,419.65,14691.0,396.5506,396.56,395.9844,395.9938,14691.0
2021-09-17 14:00:00,419.78,420.33,419.7,420.32,11903.0,396.1165,396.6355,396.041,396.626,11903.0
2021-09-17 14:10:00,420.32,420.4,419.04,419.17,20154.0,396.626,396.7015,395.4182,395.5409,20154.0
2021-09-17 14:20:00,419.26,419.82,418.83,418.92,14567.0,395.6258,396.1542,395.22,395.305,14567.0
2021-09-17 14:30:00,418.93,419.13,418.43,419.01,23563.0,395.3144,395.5031,394.8426,395.3899,23563.0
2021-09-17 14:40:00,418.99,419.37,418.88,419.37,16899.0,395.371,395.7296,395.2672,395.7296,16899.0
2021-09-17 14:50:00,419.36,419.74,419.1,419.41,23217.0,395.7202,396.0787,395.4748,395.7673,23217.0
2021-09-17 15:00:00,419.49,419.74,419.08,419.4,16569.0,395.8428,396.0787,395.4559,395.7579,16569.0
2021-09-17 15:10:00,419.48,419.58,418.44,418.8,24488.0,395.8334,395.9278,394.852,395.1917,24488.0
2021-09-17 15:20:00,418.75,418.93,418.1,418.32,31088.0,395.1445,395.3144,394.5312,394.7388,31088.0
2021-09-17 15:30:00,418.29,418.88,417.62,418.78,36328.0,394.7105,395.2672,394.0782,395.1729,36328.0
2021-09-17 15:40:00,418.85,419.84,418.85,419.47,63479.0,395.2389,396.1731,395.2389,395.824,63479.0
2021-09-17 15:50:00,419.59,420.43,419.23,419.98,225160.0,395.9372,396.7298,395.5975,396.3052,225160.0
2021-09-20 09:30:00,416.92,418.7,415.36,417.56,71631.0,393.4177,395.0974,391.9456,394.0216,71631.0
2021-09-20 09:40:00,417.46,419.3,417.15,417.92,29976.0,393.9273,395.6635,393.6347,394.3613,29976.0
2021-09-20 09:50:00,418.25,419.28,417.1,418.93,45732.0,394.6727,395.6447,393.5876,395.3144,45732.0
2021-09-20 10:00:00,418.83,418.83,416.38,417.48,37824.0,395.22,395.22,392.9081,393.9461,37824.0
2021-09-20 10:10:00,417.59,417.78,416.3,416.64,27282.0,394.0499,394.2292,392.8327,393.1535,27282.0
2021-09-20 10:20:00,416.51,417.71,416.4,417.48,36163.0,393.0308,394.1632,392.927,393.9461,36163.0
2021-09-20 10:30:00,417.6,417.82,416.73,416.85,28282.0,394.0594,394.267,393.2384,393.3517,28282.0
2021-09-20 10:40:00,417.01,417.01,415.02,416.06,28188.0,393.5026,393.5026,391.6248,392.6062,28188.0
2021-09-20 10:50:00,415.71,416.17,415.28,415.69,12520.0,392.2759,392.71,391.8702,392.257,12520.0
2021-09-20 11:00:00,415.54,416.0,414.46,415.96,21172.0,392.1155,392.5496,391.0964,392.5118,21172.0
2021-09-20 11:10:00,415.83,416.44,415.57,415.95,13837.0,392.3892,392.9648,392.1438,392.5024,13837.0
2021-09-20 11:20:00,415.99,416.4,415.35,415.76,11821.0,392.5401,392.927,391.9362,392.3231,11821.0
2021-09-20 11:30:00,415.69,415.99,415.35,415.44,18386.0,392.257,392.5401,391.9362,392.0211,18386.0
2021-09-20 11:40:00,415.47,415.65,415.23,415.56,25067.0,392.0494,392.2193,391.823,392.1344,25067.0
2021-09-20 11:50:00,415.56,415.61,414.85,415.26,28137.0,392.1344,392.1816,391.4644,391.8513,28137.0
2021-09-20 12:00:00,415.31,415.39,414.09,414.17,13990.0,391.8985,391.974,390.7472,390.8227,13990.0
2021-09-20 12:10:00,414.26,414.53,413.74,413.74,14161.0,390.9077,391.1624,390.417,390.417,14161.0
2021-09-20 12:20:00,413.86,414.19,413.22,414.1,21679.0,390.5302,390.8416,389.9263,390.7567,21679.0
2021-09-20 12:30:00,414.0,414.76,414.0,414.33,14729.0,390.6623,391.3795,390.6623,390.9737,14729.0
2021-09-20 12:40:00,414.31,414.55,413.7,413.96,13751.0,390.9548,391.1813,390.3792,390.6246,13751.0
2021-09-20 12:50:00,413.78,413.92,413.09,413.12,11301.0,390.4547,390.5868,389.8036,389.8319,11301.0
2021-09-20 13:00:00,413.11,413.51,411.89,412.14,24148.0,389.8225,390.1999,388.6713,388.9072,24148.0
2021-09-20 13:10:00,412.09,412.65,411.96,412.22,17011.0,388.86,389.3884,388.7373,388.9827,17011.0
2021-09-20 13:20:00,412.13,413.25,412.02,412.91,22876.0,388.8977,389.9546,388.7939,389.6338,22876.0
2021-09-20 13:30:00,413.04,413.04,412.26,412.76,16111.0,389.7564,389.7564,389.0204,389.4922,16111.0
2021-09-20 13:40:00,412.76,412.88,412.02,412.61,12664.0,389.4922,389.6054,388.7939,389.3507,12664.0
2021-09-20 13:50:00,412.64,412.86,412.05,412.31,7629.0,389.379,389.5866,388.8222,389.0676,7629.0
2021-09-20 14:00:00,412.6,412.62,411.5,411.5,26181.0,389.3412,389.3601,388.3032,388.3032,26181.0
2021-09-20 14:10:00,411.37,411.51,410.93,411.48,14725.0,388.1806,388.3127,387.7654,388.2844,14725.0
2021-09-20 14:20:00,411.36,411.62,410.86,411.08,22050.0,388.1711,388.4165,387.6993,387.9069,22050.0
2021-09-20 14:30:00,410.83,410.98,410.22,410.78,16803.0,387.671,387.8126,387.0954,387.6238,16803.0
2021-09-20 14:40:00,410.86,411.33,410.37,410.37,15640.0,387.6993,388.1428,387.2369,387.2369,15640.0
2021-09-20 14:50:00,410.56,410.61,409.75,410.19,22289.0,387.4162,387.4634,386.6519,387.0671,22289.0
2021-09-20 15:00:00,410.25,410.65,409.63,409.81,27644.0,387.1237,387.5012,386.5387,386.7085,27644.0
2021-09-20 15:10:00,409.68,409.93,408.72,408.96,52822.0,386.5858,386.8217,385.68,385.9064,52822.0
2021-09-20 15:20:00,409.19,410.92,409.1,410.86,29600.0,386.1235,387.7559,386.0385,387.6993,29600.0
2021-09-20 15:30:00,410.87,411.94,410.8,411.08,30342.0,387.7088,388.7184,387.6427,387.9069,30342.0
2021-09-20 15:40:00,411.13,411.98,410.98,411.53,49996.0,387.9541,388.7562,387.8126,388.3316,49996.0
2021-09-20 15:50:00,411.59,413.51,411.51,412.69,117879.0,388.3882,390.1999,388.3127,389.4262,117879.0
2021-09-21 09:30:00,415.01,416.79,413.25,416.79,53088.0,391.6154,393.295,389.9546,393.295,53088.0
2021-09-21 09:40:00,417.18,418.78,415.34,418.16,47332.0,393.6631,395.1729,391.9268,394.5878,47332.0
2021-09-21 09:50:00,417.97,418.35,416.42,417.02,21805.0,394.4085,394.7671,392.9459,393.5121,21805.0
2021-09-21 10:00:00,417.15,418.4,416.84,417.29,78531.0,393.6347,394.8143,393.3422,393.7669,78531.0
2021-09-21 10:10:00,417.4,417.83,415.81,416.0,38788.0,393.8707,394.2764,392.3703,392.5496,38788.0
2021-09-21 10:20:00,415.88,416.98,415.6,416.58,19181.0,392.4363,393.4743,392.1721,393.0969,19181.0
2021-09-21 10:30:00,416.63,416.63,415.59,416.34,16405.0,393.1441,393.1441,392.1627,392.8704,16405.0
2021-09-21 10:40:00,416.43,417.34,416.0,416.19,14766.0,392.9553,393.814,392.5496,392.7289,14766.0
2021-09-21 10:50:00,415.91,416.2,415.5,416.06,15461.0,392.4646,392.7383,392.0778,392.6062,15461.0
2021-09-21 11:00:00,415.75,416.62,415.21,416.62,10014.0,392.3137,393.1346,391.8041,393.1346,10014.0
2021-09-21 11:10:00,416.45,416.92,416.29,416.35,14662.0,392.9742,393.4177,392.8232,392.8798,14662.0
2021-09-21 11:20:00,416.35,416.49,416.09,416.26,12229.0,392.8798,393.0119,392.6345,392.7949,12229.0
2021-09-21 11:30:00,416.25,417.51,416.25,417.02,11731.0,392.7855,393.9745,392.7855,393.5121,11731.0
2021-09-21 11:40:00,417.11,417.85,417.0,417.11,15857.0,393.597,394.2953,393.4932,393.597,15857.0
2021-09-21 11:50:00,417.06,417.33,416.43,416.5,10969.0,393.5498,393.8046,392.9553,393.0214,10969.0
2021-09-21 12:00:00,416.47,417.06,416.29,416.99,6682.0,392.9931,393.5498,392.8232,393.4838,6682.0
2021-09-21 12:10:00,416.92,417.47,416.79,417.18,7130.0,393.4177,393.9367,393.295,393.6631,7130.0
2021-09-21 12:20:00,417.19,417.28,416.23,416.23,7720.0,393.6725,393.7574,392.7666,392.7666,7720.0
2021-09-21 12:30:00,416.03,416.28,415.88,416.12,7633.0,392.5779,392.8138,392.4363,392.6628,7633.0
2021-09-21 12:40:00,416.11,416.21,415.7,415.8,8597.0,392.6534,392.7477,392.2665,392.3608,8597.0
2021-09-21 12:50:00,415.85,415.95,415.26,415.77,12016.0,392.408,392.5024,391.8513,392.3325,12016.0
2021-09-21 13:00:00,415.68,415.77,415.28,415.49,8927.0,392.2476,392.3325,391.8702,392.0683,8927.0
2021-09-21 13:10:00,415.5,415.69,415.36,415.67,4143.0,392.0778,392.257,391.9456,392.2382,4143.0
2021-09-21 13:20:00,415.72,415.72,414.4,414.4,10750.0,392.2854,392.2854,391.0398,391.0398,10750.0
2021-09-21 13:30:00,414.37,414.48,414.05,414.44,8737.0,391.0115,391.1153,390.7095,391.0775,8737.0
2021-09-21 13:40:00,414.35,414.68,414.23,414.55,9818.0,390.9926,391.304,390.8793,391.1813,9818.0
2021-09-21 13:50:00,414.41,414.56,413.51,413.83,9147.0,391.0492,391.1907,390.1999,390.5019,9147.0
2021-09-21 14:00:00,413.86,414.72,413.86,414.63,13492.0,390.5302,391.3417,390.5302,391.2568,13492.0
2021-09-21 14:10:00,414.42,414.57,414.1,414.44,17042.0,391.0586,391.2002,390.7567,391.0775,17042.0
2021-09-21 14:20:00,414.33,414.56,413.91,414.0,20506.0,390.9737,391.1907,390.5774,390.6623,20506.0
2021-09-21 14:30:00,414.0,414.09,413.53,413.76,31294.0,390.6623,390.7472,390.2188,390.4358,31294.0
2021-09-21 14:40:00,413.71,414.09,413.64,413.71,20173.0,390.3887,390.7472,390.3226,390.3887,20173.0
2021-09-21 14:50:00,413.76,414.34,413.32,413.56,33361.0,390.4358,390.9831,390.0206,390.2471,33361.0
2021-09-21 15:00:00,413.6,414.13,413.47,413.53,25380.0,390.2849,390.785,390.1622,390.2188,25380.0
2021-09-21 15:10:00,413.53,413.98,413.32,413.43,35936.0,390.2188,390.6434,390.0206,390.1244,35936.0
2021-09-21 15:20:00,413.41,413.84,413.41,413.75,30246.0,390.1056,390.5113,390.1056,390.4264,30246.0
2021-09-21 15:30:00,413.67,413.93,413.2,413.5,53222.0,390.3509,390.5963,389.9074,390.1905,53222.0
2021-09-21 15:40:00,413.48,413.66,412.43,412.43,60293.0,390.1716,390.3415,389.1808,389.1808,60293.0
2021-09-21 15:50:00,412.51,413.04,412.21,412.33,189474.0,389.2563,389.7564,388.9732,389.0865,189474.0
2021-09-22 09:30:00,404.94,408.67,404.94,407.7,248742.0,382.113,385.6328,382.113,384.7175,248742.0
2021-09-22 09:40:00,407.57,407.68,405.39,405.68,80595.0,384.5948,384.6986,382.5377,382.8113,80595.0
2021-09-22 09:50:00,405.6,406.61,405.12,406.42,86871.0,382.7358,383.6889,382.2829,383.5096,86871.0
2021-09-22 10:00:00,406.72,408.1,406.54,408.1,61121.0,383.7927,385.0949,383.6228,385.0949,61121.0
2021-09-22 10:10:00,408.23,409.1,407.5,409.0,65970.0,385.2176,386.0385,384.5287,385.9442,65970.0
2021-09-22 10:20:00,409.0,410.41,408.88,410.22,43366.0,385.9442,387.2747,385.8309,387.0954,43366.0
2021-09-22 10:30:00,410.34,410.65,408.94,409.72,50621.0,387.2086,387.5012,385.8876,386.6236,50621.0
2021-09-22 10:40:00,409.59,409.86,408.65,409.17,40337.0,386.5009,386.7557,385.6139,386.1046,40337.0
2021-09-22 10:50:00,409.26,410.18,408.92,409.82,35964.0,386.1895,387.0577,385.8687,386.7179,35964.0
2021-09-22 11:00:00,409.97,410.25,409.71,410.1,22124.0,386.8595,387.1237,386.6141,386.9822,22124.0
2021-09-22 11:10:00,409.97,410.76,409.9,410.03,40563.0,386.8595,387.605,386.7934,386.9161,40563.0
2021-09-22 11:20:00,409.95,410.27,409.42,409.42,37941.0,386.8406,387.1426,386.3405,386.3405,37941.0
2021-09-22 11:30:00,409.47,410.63,409.34,410.52,35637.0,386.3877,387.4823,386.265,387.3785,35637.0
2021-09-22 11:40:00,410.54,411.56,410.3,411.39,25743.0,387.3974,388.3599,387.1709,388.1994,25743.0
2021-09-22 11:50:00,411.46,412.0,410.61,411.1,27038.0,388.2655,388.7751,387.4634,387.9258,27038.0
2021-09-22 12:00:00,410.95,411.01,410.09,410.37,20924.0,387.7842,387.8409,386.9727,387.2369,20924.0
2021-09-22 12:10:00,410.41,410.9,410.12,410.19,19938.0,387.2747,387.7371,387.001,387.0671,19938.0
2021-09-22 12:20:00,410.07,410.29,409.58,409.86,19373.0,386.9539,387.1615,386.4915,386.7557,19373.0
2021-09-22 12:30:00,409.92,410.07,409.1,409.19,26573.0,386.8123,386.9539,386.0385,386.1235,26573.0
2021-09-22 12:40:00,409.24,410.13,409.23,409.96,12933.0,386.1706,387.0105,386.1612,386.8501,12933.0
2021-09-22 12:50:00,410.0,410.22,409.82,409.97,14269.0,386.8878,387.0954,386.7179,386.8595,14269.0
2021-09-22 13:00:00,409.97,410.51,409.66,409.75,12722.0,386.8595,387.369,386.567,386.6519,12722.0
2021-09-22 13:10:00,409.82,410.05,409.69,409.8,11233.0,386.7179,386.935,386.5953,386.6991,11233.0
2021-09-22 13:20:00,409.9,410.12,409.65,409.98,13481.0,386.7934,387.001,386.5575,386.8689,13481.0
2021-09-22 13:30:00,410.05,410.55,409.85,410.53,41642.0,386.935,387.4068,386.7463,387.3879,41642.0
2021-09-22 13:40:00,410.48,411.23,410.45,410.53,24249.0,387.3407,388.0485,387.3124,387.3879,24249.0
2021-09-22 13:50:00,410.46,410.61,409.82,409.83,17319.0,387.3219,387.4634,386.7179,386.7274,17319.0
2021-09-22 14:00:00,409.76,411.54,409.24,410.28,41375.0,386.6613,388.341,386.1706,387.152,41375.0
2021-09-22 14:10:00,410.13,410.71,410.08,410.19,18626.0,387.0105,387.5578,386.9633,387.0671,18626.0
2021-09-22 14:20:00,410.29,410.45,409.21,409.35,26583.0,387.1615,387.3124,386.1423,386.2744,26583.0
2021-09-22 14:30:00,409.28,409.53,408.69,408.73,34990.0,386.2084,386.4443,385.6516,385.6894,34990.0
2021-09-22 14:40:00,408.7,409.09,407.84,408.03,25891.0,385.6611,386.0291,384.8496,385.0288,25891.0
2021-09-22 14:50:00,407.95,408.61,407.47,408.18,28458.0,384.9534,385.5762,384.5004,385.1704,28458.0
2021-09-22 15:00:00,408.18,408.37,407.82,408.37,25305.0,385.1704,385.3497,384.8307,385.3497,25305.0
2021-09-22 15:10:00,408.29,409.39,408.05,409.37,29689.0,385.2742,386.3122,385.0477,386.2933,29689.0
2021-09-22 15:20:00,409.32,409.73,409.04,409.2,32469.0,386.2461,386.633,385.9819,386.1329,32469.0
2021-09-22 15:30:00,409.19,409.39,408.25,409.39,47305.0,386.1235,386.3122,385.2364,386.3122,47305.0
2021-09-22 15:40:00,409.36,409.43,408.3,408.73,51148.0,386.2839,386.3499,385.2836,385.6894,51148.0
2021-09-22 15:50:00,408.5,409.05,407.97,408.78,155529.0,385.4724,385.9914,384.9722,385.7366,155529.0
2021-09-23 09:30:00,409.8,410.87,408.55,410.1,70222.0,386.6991,387.7088,385.5195,386.9822,70222.0
2021-09-23 09:40:00,410.07,412.18,410.07,411.59,35228.0,386.9539,388.9449,386.9539,388.3882,35228.0
2021-09-23 09:50:00,411.58,413.0,411.51,411.67,149415.0,388.3787,389.7187,388.3127,388.4637,149415.0
2021-09-23 10:00:00,411.74,413.67,411.54,413.5,53491.0,388.5297,390.3509,388.341,390.1905,53491.0
2021-09-23 10:10:00,413.57,413.84,413.17,413.49,39394.0,390.2566,390.5113,389.8791,390.1811,39394.0
2021-09-23 10:20:00,413.46,413.96,413.26,413.86,31655.0,390.1528,390.6246,389.964,390.5302,31655.0
2021-09-23 10:30:00,413.87,413.87,412.87,413.63,38473.0,390.5396,390.5396,389.596,390.3132,38473.0
2021-09-23 10:40:00,413.79,414.57,413.57,414.19,39112.0,390.4642,391.2002,390.2566,390.8416,39112.0
2021-09-23 10:50:00,414.3,414.85,414.26,414.29,35062.0,390.9454,391.4644,390.9077,390.936,35062.0
2021-09-23 11:00:00,414.29,414.5,413.81,414.13,29265.0,390.936,391.1341,390.483,390.785,29265.0
2021-09-23 11:10:00,414.1,414.21,413.51,413.75,23043.0,390.7567,390.8605,390.1999,390.4264,23043.0
2021-09-23 11:20:00,413.84,413.84,412.99,413.33,31818.0,390.5113,390.5113,389.7092,390.0301,31818.0
2021-09-23 11:30:00,413.39,413.97,413.31,413.66,33968.0,390.0867,390.634,390.0112,390.3415,33968.0
2021-09-23 11:40:00,413.55,413.68,412.72,412.84,19627.0,390.2377,390.3604,389.4545,389.5677,19627.0
2021-09-23 11:50:00,412.73,412.88,412.28,412.56,23198.0,389.4639,389.6054,389.0393,389.3035,23198.0
2021-09-23 12:00:00,412.61,412.61,411.72,411.82,36211.0,389.3507,389.3507,388.5108,388.6052,36211.0
2021-09-23 12:10:00,411.92,412.37,411.75,411.76,21532.0,388.6996,389.1242,388.5391,388.5486,21532.0
2021-09-23 12:20:00,411.94,412.16,411.57,411.8,18932.0,388.7184,388.926,388.3693,388.5863,18932.0
2021-09-23 12:30:00,411.85,411.85,411.08,411.35,17923.0,388.6335,388.6335,387.9069,388.1617,17923.0
2021-09-23 12:40:00,411.41,411.53,410.9,411.02,14517.0,388.2183,388.3316,387.7371,387.8503,14517.0
2021-09-23 12:50:00,411.08,411.2,410.82,410.93,15661.0,387.9069,388.0202,387.6616,387.7654,15661.0
2021-09-23 13:00:00,410.97,411.26,410.82,411.0,27038.0,387.8031,388.0768,387.6616,387.8314,27038.0
2021-09-23 13:10:00,410.99,411.68,410.9,411.64,16868.0,387.822,388.4731,387.7371,388.4353,16868.0
2021-09-23 13:20:00,411.57,411.64,411.01,411.01,24423.0,388.3693,388.4353,387.8409,387.8409,24423.0
2021-09-23 13:30:00,411.02,411.54,410.91,411.43,21557.0,387.8503,388.341,387.7465,388.2372,21557.0
2021-09-23 13:40:00,411.48,411.54,411.02,411.31,10928.0,388.2844,388.341,387.8503,388.124,10928.0
2021-09-23 13:50:00,411.34,411.59,411.22,411.43,28878.0,388.1523,388.3882,388.039,388.2372,28878.0
2021-09-23 14:00:00,411.43,411.88,411.42,411.88,22060.0,388.2372,388.6618,388.2278,388.6618,22060.0
2021-09-23 14:10:00,411.81,412.05,411.67,412.0,17308.0,388.5958,388.8222,388.4637,388.7751,17308.0
2021-09-23 14:20:00,412.05,412.05,411.01,411.08,27879.0,388.8222,388.8222,387.8409,387.9069,27879.0
2021-09-23 14:30:00,411.08,411.46,410.98,411.14,28217.0,387.9069,388.2655,387.8126,387.9635,28217.0
2021-09-23 14:40:00,411.12,411.17,410.85,410.85,16517.0,387.9447,387.9918,387.6899,387.6899,16517.0
2021-09-23 14:50:00,410.79,411.24,410.79,411.03,16537.0,387.6333,388.0579,387.6333,387.8597,16537.0
2021-09-23 15:00:00,411.02,411.33,410.8,410.82,27701.0,387.8503,388.1428,387.6427,387.6616,27701.0
2021-09-23 15:10:00,410.61,411.03,410.43,410.71,22520.0,387.4634,387.8597,387.2936,387.5578,22520.0
2021-09-23 15:20:00,410.76,410.86,410.27,410.27,33423.0,387.605,387.6993,387.1426,387.1426,33423.0
2021-09-23 15:30:00,410.29,410.41,409.87,410.03,37420.0,387.1615,387.2747,386.7651,386.9161,37420.0
2021-09-23 15:40:00,410.0,410.27,408.88,408.88,51613.0,386.8878,387.1426,385.8309,385.8309,51613.0
2021-09-23 15:50:00,408.9,409.27,407.51,407.91,269402.0,385.8498,386.1989,384.5382,384.9156,269402.0
2021-09-24 09:30:00,406.94,407.57,405.59,406.93,60310.0,384.0003,384.5948,382.7264,383.9909,60310.0
2021-09-24 09:40:00,406.8,407.22,405.23,405.52,27749.0,383.8682,384.2645,382.3867,382.6603,27749.0
2021-09-24 09:50:00,405.45,407.29,405.45,407.15,49473.0,382.5943,384.3306,382.5943,384.1985,49473.0
2021-09-24 10:00:00,407.18,407.5,406.57,406.76,26202.0,384.2268,384.5287,383.6512,383.8304,26202.0
2021-09-24 10:10:00,406.69,407.03,405.81,406.94,22775.0,383.7644,384.0852,382.934,384.0003,22775.0
2021-09-24 10:20:00,406.94,407.28,406.22,406.22,33791.0,384.0003,384.3211,383.3209,383.3209,33791.0
2021-09-24 10:30:00,406.15,406.48,405.88,406.12,18064.0,383.2548,383.5662,383.0,383.2265,18064.0
2021-09-24 10:40:00,406.24,407.78,405.5,407.18,55365.0,383.3398,384.7929,382.6415,384.2268,55365.0
2021-09-24 10:50:00,407.18,407.26,405.9,405.97,29825.0,384.2268,384.3023,383.0189,383.085,29825.0
2021-09-24 11:00:00,405.92,406.85,405.92,406.6,19303.0,383.0378,383.9154,383.0378,383.6795,19303.0
2021-09-24 11:10:00,406.61,406.71,406.13,406.29,21320.0,383.6889,383.7833,383.236,383.3869,21320.0
2021-09-24 11:20:00,406.23,406.23,405.26,405.44,17051.0,383.3303,383.3303,382.415,382.5849,17051.0
2021-09-24 11:30:00,405.43,405.93,405.25,405.6,20460.0,382.5754,383.0472,382.4056,382.7358,20460.0
2021-09-24 11:40:00,405.59,405.71,405.25,405.6,11442.0,382.7264,382.8396,382.4056,382.7358,11442.0
2021-09-24 11:50:00,405.75,406.31,405.75,406.03,15139.0,382.8774,383.4058,382.8774,383.1416,15139.0
2021-09-24 12:00:00,405.97,405.97,405.41,405.55,16550.0,383.085,383.085,382.5565,382.6887,16550.0
2021-09-24 12:10:00,405.53,405.88,405.53,405.88,11265.0,382.6698,383.0,382.6698,383.0,11265.0
2021-09-24 12:20:00,405.89,405.89,405.37,405.39,10219.0,383.0095,383.0095,382.5188,382.5377,10219.0
2021-09-24 12:30:00,405.46,406.11,405.3,406.11,13065.0,382.6037,383.2171,382.4527,383.2171,13065.0
2021-09-24 12:40:00,406.23,406.6,405.82,406.39,15691.0,383.3303,383.6795,382.9434,383.4813,15691.0
2021-09-24 12:50:00,406.37,406.73,406.26,406.63,10626.0,383.4624,383.8021,383.3586,383.7078,10626.0
2021-09-24 13:00:00,406.66,406.81,406.4,406.6,13587.0,383.7361,383.8776,383.4907,383.6795,13587.0
2021-09-24 13:10:00,406.59,407.18,406.53,406.56,11406.0,383.67,384.2268,383.6134,383.6417,11406.0
2021-09-24 13:20:00,406.64,407.2,406.61,407.08,8741.0,383.7172,384.2456,383.6889,384.1324,8741.0
2021-09-24 13:30:00,407.09,407.09,406.46,406.69,8574.0,384.1418,384.1418,383.5474,383.7644,8574.0
2021-09-24 13:40:00,406.72,407.32,406.68,407.04,22215.0,383.7927,384.3589,383.755,384.0947,22215.0
2021-09-24 13:50:00,407.09,407.15,406.8,406.83,8111.0,384.1418,384.1985,383.8682,383.8965,8111.0
2021-09-24 14:00:00,406.89,407.3,406.85,406.99,21685.0,383.9531,384.34,383.9154,384.0475,21685.0
2021-09-24 14:10:00,406.99,407.45,406.69,407.24,27232.0,384.0475,384.4815,383.7644,384.2834,27232.0
2021-09-24 14:20:00,407.28,407.31,406.93,407.11,20030.0,384.3211,384.3494,383.9909,384.1607,20030.0
2021-09-24 14:30:00,407.03,407.22,406.8,407.01,13037.0,384.0852,384.2645,383.8682,384.0663,13037.0
2021-09-24 14:40:00,407.06,407.3,406.92,407.11,5618.0,384.1135,384.34,383.9814,384.1607,5618.0
2021-09-24 14:50:00,407.18,407.43,407.1,407.28,17137.0,384.2268,384.4627,384.1513,384.3211,17137.0
2021-09-24 15:00:00,407.25,407.25,406.82,406.96,14845.0,384.2928,384.2928,383.8871,384.0192,14845.0
2021-09-24 15:10:00,407.0,407.22,406.77,406.88,17785.0,384.0569,384.2645,383.8399,383.9437,17785.0
2021-09-24 15:20:00,406.89,407.8,406.88,407.69,13822.0,383.9531,384.8118,383.9437,384.708,13822.0
2021-09-24 15:30:00,407.7,407.89,407.02,407.15,44673.0,384.7175,384.8967,384.0758,384.1985,44673.0
2021-09-24 15:40:00,407.17,407.67,406.79,407.49,27317.0,384.2173,384.6891,383.8587,384.5193,27317.0
2021-09-24 15:50:00,407.41,407.69,406.87,407.13,99663.0,384.4438,384.708,383.9342,384.1796,99663.0
2021-09-27 09:30:00,407.83,409.32,407.1,408.27,53813.0,384.8401,386.2461,384.1513,385.2553,53813.0
2021-09-27 09:40:00,408.52,411.91,408.4,410.41,48897.0,385.4912,388.6901,385.378,387.2747,48897.0
2021-09-27 09:50:00,410.36,411.11,409.89,410.61,41379.0,387.2275,387.9352,386.784,387.4634,41379.0
2021-09-27 10:00:00,410.67,411.16,410.24,410.6,30846.0,387.52,387.9824,387.1143,387.454,30846.0
2021-09-27 10:10:00,410.64,412.15,410.58,412.0,24212.0,387.4917,388.9166,387.4351,388.7751,24212.0
2021-09-27 10:20:00,411.97,412.08,410.05,410.14,22077.0,388.7467,388.8505,386.935,387.0199,22077.0
2021-09-27 10:30:00,410.3,410.76,409.81,410.14,17545.0,387.1709,387.605,386.7085,387.0199,17545.0
2021-09-27 10:40:00,410.2,410.26,409.45,409.74,17529.0,387.0765,387.1331,386.3688,386.6425,17529.0
2021-09-27 10:50:00,409.74,409.91,408.54,408.67,18205.0,386.6425,386.8029,385.5101,385.6328,18205.0
2021-09-27 11:00:00,408.59,409.19,408.11,408.11,18045.0,385.5573,386.1235,385.1043,385.1043,18045.0
2021-09-27 11:10:00,408.15,408.61,407.82,408.02,21822.0,385.1421,385.5762,384.8307,385.0194,21822.0
2021-09-27 11:20:00,408.03,408.39,407.75,408.2,13151.0,385.0288,385.3686,384.7646,385.1893,13151.0
2021-09-27 11:30:00,408.2,408.21,407.58,408.05,26905.0,385.1893,385.1987,384.6042,385.0477,26905.0
2021-09-27 11:40:00,408.14,408.14,406.85,407.63,28298.0,385.1326,385.1326,383.9154,384.6514,28298.0
2021-09-27 11:50:00,407.7,408.17,407.47,408.17,11039.0,384.7175,385.161,384.5004,385.161,11039.0
2021-09-27 12:00:00,408.17,409.08,408.04,408.99,15605.0,385.161,386.0197,385.0383,385.9347,15605.0
2021-09-27 12:10:00,408.99,409.39,408.69,409.05,15298.0,385.9347,386.3122,385.6516,385.9914,15298.0
2021-09-27 12:20:00,409.05,409.05,408.37,408.37,10670.0,385.9914,385.9914,385.3497,385.3497,10670.0
2021-09-27 12:30:00,408.24,408.49,408.12,408.25,9383.0,385.227,385.4629,385.1138,385.2364,9383.0
2021-09-27 12:40:00,408.16,408.32,407.73,407.76,10641.0,385.1515,385.3025,384.7458,384.7741,10641.0
2021-09-27 12:50:00,407.64,408.01,407.58,407.71,7030.0,384.6608,385.01,384.6042,384.7269,7030.0
2021-09-27 13:00:00,407.7,408.15,407.44,407.75,8883.0,384.7175,385.1421,384.4721,384.7646,8883.0
2021-09-27 13:10:00,407.75,407.9,407.49,407.83,7996.0,384.7646,384.9062,384.5193,384.8401,7996.0
2021-09-27 13:20:00,407.83,408.14,407.77,407.91,5377.0,384.8401,385.1326,384.7835,384.9156,5377.0
2021-09-27 13:30:00,407.86,408.11,407.65,407.66,11728.0,384.8684,385.1043,384.6703,384.6797,11728.0
2021-09-27 13:40:00,407.6,407.74,407.34,407.64,15277.0,384.6231,384.7552,384.3777,384.6608,15277.0
2021-09-27 13:50:00,407.45,407.53,406.96,406.99,16612.0,384.4815,384.557,384.0192,384.0475,16612.0
2021-09-27 14:00:00,407.01,407.06,406.5,406.54,16736.0,384.0663,384.1135,383.5851,383.6228,16736.0
2021-09-27 14:10:00,406.65,406.82,406.42,406.64,26950.0,383.7266,383.8871,383.5096,383.7172,26950.0
2021-09-27 14:20:00,406.67,406.72,406.25,406.42,15447.0,383.7455,383.7927,383.3492,383.5096,15447.0
2021-09-27 14:30:00,406.42,406.46,405.95,406.15,15197.0,383.5096,383.5474,383.0661,383.2548,15197.0
2021-09-27 14:40:00,406.16,406.26,405.8,405.82,20052.0,383.2643,383.3586,382.9246,382.9434,20052.0
2021-09-27 14:50:00,405.79,406.1,405.71,405.86,22131.0,382.9151,383.2076,382.8396,382.9812,22131.0
2021-09-27 15:00:00,405.88,405.92,405.42,405.59,21523.0,383.0,383.0378,382.566,382.7264,21523.0
2021-09-27 15:10:00,405.55,406.02,405.44,405.83,30807.0,382.6887,383.1322,382.5849,382.9529,30807.0
2021-09-27 15:20:00,405.87,406.04,405.43,405.52,42011.0,382.9906,383.151,382.5754,382.6603,42011.0
2021-09-27 15:30:00,405.49,405.67,405.2,405.32,56242.0,382.632,382.8019,382.3584,382.4716,56242.0
2021-09-27 15:40:00,405.32,405.67,405.27,405.46,53570.0,382.4716,382.8019,382.4244,382.6037,53570.0
2021-09-27 15:50:00,405.46,405.54,404.96,405.4,232673.0,382.6037,382.6792,382.1319,382.5471,232673.0
2021-09-28 09:30:00,402.6,404.0,402.02,402.7,149618.0,379.9049,381.226,379.3576,379.9993,149618.0
2021-09-28 09:40:00,402.44,403.35,401.61,401.8,83026.0,379.754,380.6127,378.9708,379.15,83026.0
2021-09-28 09:50:00,401.65,402.42,400.7,402.16,52878.0,379.0085,379.7351,378.1121,379.4897,52878.0
2021-09-28 10:00:00,402.03,402.03,400.72,401.22,37466.0,379.3671,379.3671,378.1309,378.6027,37466.0
2021-09-28 10:10:00,401.06,401.52,400.61,400.83,50360.0,378.4518,378.8858,378.0271,378.2347,50360.0
2021-09-28 10:20:00,400.88,400.92,399.39,400.68,59998.0,378.2819,378.3196,376.8759,378.0932,59998.0
2021-09-28 10:30:00,400.67,401.07,399.72,400.79,32314.0,378.0837,378.4612,377.1873,378.197,32314.0
2021-09-28 10:40:00,400.6,401.71,400.27,400.46,58602.0,378.0177,379.0651,377.7063,377.8856,58602.0
2021-09-28 10:50:00,400.46,400.75,399.16,399.58,54399.0,377.8856,378.1592,376.6589,377.0552,54399.0
2021-09-28 11:00:00,399.7,399.94,399.0,399.54,25569.0,377.1684,377.3949,376.5079,377.0174,25569.0
2021-09-28 11:10:00,399.38,400.02,398.81,399.54,27870.0,376.8665,377.4704,376.3286,377.0174,27870.0
2021-09-28 11:20:00,399.65,400.32,399.38,399.68,45307.0,377.1212,377.7535,376.8665,377.1495,45307.0
2021-09-28 11:30:00,399.68,400.24,399.21,400.18,33200.0,377.1495,377.678,376.706,377.6214,33200.0
2021-09-28 11:40:00,400.21,400.33,399.47,399.67,48382.0,377.6497,377.7629,376.9514,377.1401,48382.0
2021-09-28 11:50:00,399.49,399.62,399.08,399.38,13994.0,376.9703,377.0929,376.5834,376.8665,13994.0
2021-09-28 12:00:00,399.31,399.38,398.61,398.7,19260.0,376.8004,376.8665,376.1399,376.2248,19260.0
2021-09-28 12:10:00,398.7,399.1,398.49,398.79,19636.0,376.2248,376.6022,376.0266,376.3097,19636.0
2021-09-28 12:20:00,398.7,398.7,398.06,398.67,33560.0,376.2248,376.2248,375.6209,376.1965,33560.0
2021-09-28 12:30:00,398.63,398.63,397.26,397.39,26613.0,376.1587,376.1587,374.866,374.9886,26613.0
2021-09-28 12:40:00,397.35,397.52,397.02,397.42,23364.0,374.9509,375.1113,374.6395,375.0169,23364.0
2021-09-28 12:50:00,397.49,397.97,397.04,397.55,20296.0,375.083,375.5359,374.6584,375.1396,20296.0
2021-09-28 13:00:00,397.47,397.79,397.08,397.57,33312.0,375.0641,375.3661,374.6961,375.1585,33312.0
2021-09-28 13:10:00,397.61,398.52,397.57,398.38,16261.0,375.1962,376.0549,375.1585,375.9228,16261.0
2021-09-28 13:20:00,398.43,399.14,398.43,398.65,17373.0,375.97,376.64,375.97,376.1776,17373.0
2021-09-28 13:30:00,398.57,399.15,398.55,398.92,22510.0,376.1021,376.6494,376.0832,376.4324,22510.0
2021-09-28 13:40:00,399.0,399.55,398.98,399.33,14078.0,376.5079,377.0269,376.489,376.8193,14078.0
2021-09-28 13:50:00,399.33,399.42,398.76,398.77,13486.0,376.8193,376.9042,376.2814,376.2908,13486.0
2021-09-28 14:00:00,398.79,398.96,398.31,398.67,25197.0,376.3097,376.4701,375.8568,376.1965,25197.0
2021-09-28 14:10:00,398.68,398.88,398.09,398.88,28625.0,376.2059,376.3946,375.6492,376.3946,28625.0
2021-09-28 14:20:00,398.8,399.32,398.69,399.28,17064.0,376.3192,376.8098,376.2154,376.7721,17064.0
2021-09-28 14:30:00,399.2,399.23,398.35,398.61,36935.0,376.6966,376.7249,375.8945,376.1399,36935.0
2021-09-28 14:40:00,398.69,399.75,398.38,399.73,41259.0,376.2154,377.2156,375.9228,377.1967,41259.0
2021-09-28 14:50:00,399.72,399.79,399.34,399.45,38746.0,377.1873,377.2533,376.8287,376.9325,38746.0
2021-09-28 15:00:00,399.35,400.49,399.23,400.33,24943.0,376.8382,377.9139,376.7249,377.7629,24943.0
2021-09-28 15:10:00,400.28,400.5,400.07,400.07,24560.0,377.7157,377.9233,377.5176,377.5176,24560.0
2021-09-28 15:20:00,400.04,400.49,399.2,399.32,24126.0,377.4893,377.9139,376.6966,376.8098,24126.0
2021-09-28 15:30:00,399.2,400.33,399.07,399.6,36054.0,376.6966,377.7629,376.5739,377.0741,36054.0
2021-09-28 15:40:00,399.56,400.16,398.31,398.42,46344.0,377.0363,377.6025,375.8568,375.9606,46344.0
2021-09-28 15:50:00,398.3,398.91,397.87,398.58,156241.0,375.8473,376.423,375.4416,376.1116,156241.0
2021-09-29 09:30:00,397.0,399.94,396.0,397.07,114568.0,374.6206,377.3949,373.677,374.6867,114568.0
2021-09-29 09:40:00,397.06,397.77,396.42,396.74,34096.0,374.6772,375.3472,374.0733,374.3753,34096.0
2021-09-29 09:50:00,396.75,398.28,395.8,397.97,42901.0,374.3847,375.8285,373.4883,375.5359,42901.0
2021-09-29 10:00:00,398.11,398.57,397.07,397.95,42773.0,375.6681,376.1021,374.6867,375.5171,42773.0
2021-09-29 10:10:00,398.03,399.14,397.87,399.13,23912.0,375.5926,376.64,375.4416,376.6306,23912.0
2021-09-29 10:20:00,399.15,399.6,398.88,399.04,33946.0,376.6494,377.0741,376.3946,376.5456,33946.0
2021-09-29 10:30:00,398.93,400.07,398.76,399.6,33142.0,376.4418,377.5176,376.2814,377.0741,33142.0
2021-09-29 10:40:00,399.66,400.4,399.41,399.98,25358.0,377.1307,377.829,376.8948,377.4326,25358.0
2021-09-29 10:50:00,399.68,400.09,399.08,399.66,29129.0,377.1495,377.5364,376.5834,377.1307,29129.0
2021-09-29 11:00:00,399.59,399.95,398.88,399.83,15321.0,377.0646,377.4043,376.3946,377.2911,15321.0
2021-09-29 11:10:00,399.79,400.4,399.67,399.87,26392.0,377.2533,377.829,377.1401,377.3288,26392.0
2021-09-29 11:20:00,399.88,400.39,399.79,400.39,23900.0,377.3383,377.8195,377.2533,377.8195,23900.0
2021-09-29 11:30:00,400.43,401.31,400.14,400.72,39073.0,377.8573,378.6877,377.5836,378.1309,39073.0
2021-09-29 11:40:00,400.71,401.22,400.37,401.05,16629.0,378.1215,378.6027,377.8007,378.4423,16629.0
2021-09-29 11:50:00,401.14,401.22,400.32,400.89,36653.0,378.5272,378.6027,377.7535,378.2913,36653.0
2021-09-29 12:00:00,400.95,401.17,400.85,401.02,9913.0,378.348,378.5556,378.2536,378.414,9913.0
2021-09-29 12:10:00,400.98,400.98,400.19,400.25,14842.0,378.3763,378.3763,377.6308,377.6874,14842.0
2021-09-29 12:20:00,400.26,400.26,399.65,399.77,14485.0,377.6969,377.6969,377.1212,377.2345,14485.0
2021-09-29 12:30:00,399.75,399.9,399.38,399.69,12675.0,377.2156,377.3571,376.8665,377.159,12675.0
2021-09-29 12:40:00,399.65,399.8,399.26,399.52,11899.0,377.1212,377.2628,376.7532,376.9986,11899.0
2021-09-29 12:50:00,399.66,399.85,399.55,399.85,5576.0,377.1307,377.31,377.0269,377.31,5576.0
2021-09-29 13:00:00,399.74,399.82,399.3,399.49,12747.0,377.2062,377.2817,376.791,376.9703,12747.0
2021-09-29 13:10:00,399.41,399.49,398.96,399.12,11752.0,376.8948,376.9703,376.4701,376.6211,11752.0
2021-09-29 13:20:00,399.19,399.55,399.05,399.34,10316.0,376.6872,377.0269,376.5551,376.8287,10316.0
2021-09-29 13:30:00,399.28,399.28,398.91,399.02,8379.0,376.7721,376.7721,376.423,376.5268,8379.0
2021-09-29 13:40:00,399.09,399.46,398.86,399.21,17993.0,376.5928,376.942,376.3758,376.706,17993.0
2021-09-29 13:50:00,399.21,399.69,399.18,399.64,13809.0,376.706,377.159,376.6777,377.1118,13809.0
2021-09-29 14:00:00,399.62,400.55,399.59,400.22,11966.0,377.0929,377.9705,377.0646,377.6591,11966.0
2021-09-29 14:10:00,400.31,400.74,400.26,400.59,11389.0,377.744,378.1498,377.6969,378.0083,11389.0
2021-09-29 14:20:00,400.66,400.73,400.38,400.56,13160.0,378.0743,378.1404,377.8101,377.9799,13160.0
2021-09-29 14:30:00,400.75,401.17,400.69,400.92,9992.0,378.1592,378.5556,378.1026,378.3196,9992.0
2021-09-29 14:40:00,400.9,401.12,400.58,400.6,10964.0,378.3008,378.5084,377.9988,378.0177,10964.0
2021-09-29 14:50:00,400.9,401.35,400.77,401.25,7718.0,378.3008,378.7254,378.1781,378.631,7718.0
2021-09-29 15:00:00,401.39,401.5,400.81,401.41,15932.0,378.7632,378.867,378.2158,378.782,15932.0
2021-09-29 15:10:00,401.31,401.68,401.24,401.26,19644.0,378.6877,379.0368,378.6216,378.6405,19644.0
2021-09-29 15:20:00,401.18,401.73,401.07,401.73,14716.0,378.565,379.084,378.4612,379.084,14716.0
2021-09-29 15:30:00,401.69,401.85,401.13,401.23,29163.0,379.0462,379.1972,378.5178,378.6122,29163.0
2021-09-29 15:40:00,401.13,401.13,400.36,400.73,27746.0,378.5178,378.5178,377.7912,378.1404,27746.0
2021-09-29 15:50:00,400.6,400.79,399.98,400.44,113918.0,378.0177,378.197,377.4326,377.8667,113918.0
2021-09-30 09:30:00,401.49,403.49,398.73,399.12,149545.0,378.8575,380.7448,376.2531,376.6211,149545.0
2021-09-30 09:40:00,399.3,400.59,399.3,399.73,31675.0,376.791,378.0083,376.791,377.1967,31675.0
2021-09-30 09:50:00,399.98,400.89,399.64,400.4,56765.0,377.4326,378.2913,377.1118,377.829,56765.0
2021-09-30 10:00:00,400.58,400.69,398.54,398.54,45939.0,377.9988,378.1026,376.0738,376.0738,45939.0
2021-09-30 10:10:00,398.57,399.64,397.96,399.07,60707.0,376.1021,377.1118,375.5265,376.5739,60707.0
2021-09-30 10:20:00,399.11,400.03,398.7,399.59,27835.0,376.6117,377.4798,376.2248,377.0646,27835.0
2021-09-30 10:30:00,399.61,400.0,399.12,399.12,22677.0,377.0835,377.4515,376.6211,376.6211,22677.0
2021-09-30 10:40:00,399.15,399.15,397.62,397.67,27639.0,376.6494,376.6494,375.2057,375.2529,27639.0
2021-09-30 10:50:00,397.61,398.06,396.79,397.46,26062.0,375.1962,375.6209,374.4225,375.0547,26062.0
2021-09-30 11:00:00,397.51,397.53,396.04,396.5,24165.0,375.1019,375.1207,373.7147,374.1488,24165.0
2021-09-30 11:10:00,396.43,397.04,396.26,396.61,23782.0,374.0828,374.6584,373.9223,374.2526,23782.0
2021-09-30 11:20:00,396.61,396.73,396.14,396.63,38890.0,374.2526,374.3658,373.8091,374.2715,38890.0
2021-09-30 11:30:00,396.65,396.67,394.43,394.43,43066.0,374.2904,374.3092,372.1955,372.1955,43066.0
2021-09-30 11:40:00,394.34,394.44,392.61,393.21,50637.0,372.1106,372.2049,370.4781,371.0443,50637.0
2021-09-30 11:50:00,393.23,393.42,392.41,392.63,41048.0,371.0631,371.2424,370.2894,370.497,41048.0
2021-09-30 12:00:00,392.56,393.11,391.01,391.39,71915.0,370.4309,370.9499,368.9683,369.3269,71915.0
2021-09-30 12:10:00,391.41,391.97,390.7,391.49,53241.0,369.3457,369.8742,368.6758,369.4212,53241.0
2021-09-30 12:20:00,391.49,392.46,391.42,391.58,30656.0,369.4212,370.3365,369.3552,369.5062,30656.0
2021-09-30 12:30:00,391.45,391.84,390.97,391.1,35442.0,369.3835,369.7515,368.9305,369.0532,35442.0
2021-09-30 12:40:00,390.99,391.77,390.87,391.71,31682.0,368.9494,369.6854,368.8362,369.6288,31682.0
2021-09-30 12:50:00,391.6,391.63,390.75,391.23,49172.0,369.525,369.5533,368.7229,369.1759,49172.0
2021-09-30 13:00:00,391.14,392.11,391.04,392.11,52462.0,369.091,370.0063,368.9966,370.0063,52462.0
2021-09-30 13:10:00,392.06,392.11,391.29,391.84,52358.0,369.9591,370.0063,369.2325,369.7515,52358.0
2021-09-30 13:20:00,391.71,391.83,390.79,391.02,44465.0,369.6288,369.7421,368.7607,368.9777,44465.0
2021-09-30 13:30:00,391.1,391.11,390.49,390.85,43016.0,369.0532,369.0627,368.4776,368.8173,43016.0
2021-09-30 13:40:00,390.72,391.52,390.67,391.44,26193.0,368.6946,369.4495,368.6475,369.374,26193.0
2021-09-30 13:50:00,391.58,392.45,391.5,392.44,20888.0,369.5062,370.3271,369.4307,370.3177,20888.0
2021-09-30 14:00:00,392.51,393.55,392.51,393.49,34518.0,370.3837,371.3651,370.3837,371.3085,34518.0
2021-09-30 14:10:00,393.59,393.87,393.1,393.29,23977.0,371.4028,371.6671,370.9405,371.1198,23977.0
2021-09-30 14:20:00,393.25,394.25,393.25,394.25,37106.0,371.082,372.0256,371.082,372.0256,37106.0
2021-09-30 14:30:00,394.29,395.08,394.27,394.59,21801.0,372.0634,372.8089,372.0445,372.3465,21801.0
2021-09-30 14:40:00,394.67,395.27,394.49,394.69,18642.0,372.422,372.9881,372.2521,372.4408,18642.0
2021-09-30 14:50:00,394.97,395.23,393.89,393.89,21524.0,372.7051,372.9504,371.6859,371.6859,21524.0
2021-09-30 15:00:00,393.97,394.32,393.52,393.96,18948.0,371.7614,372.0917,371.3368,371.752,18948.0
2021-09-30 15:10:00,394.06,394.44,393.62,393.93,27368.0,371.8464,372.2049,371.4312,371.7237,27368.0
2021-09-30 15:20:00,393.97,394.05,393.41,393.41,29958.0,371.7614,371.8369,371.233,371.233,29958.0
2021-09-30 15:30:00,393.41,394.53,392.89,392.97,50618.0,371.233,372.2899,370.7423,370.8178,50618.0
2021-09-30 15:40:00,392.84,393.01,391.38,391.7,78170.0,370.6951,370.8555,369.3174,369.6194,78170.0
2021-09-30 15:50:00,391.5,391.78,390.46,390.74,216461.0,369.4307,369.6949,368.4493,368.7135,216461.0
2021-10-01 09:30:00,391.6,393.36,385.1,385.43,181299.0,369.525,371.1858,363.3914,363.7028,181299.0
2021-10-01 09:40:00,385.38,386.15,383.12,386.08,133620.0,363.6557,364.3823,361.5231,364.3162,133620.0
2021-10-01 09:50:00,385.72,388.42,384.95,388.09,73433.0,363.9765,366.5243,363.2499,366.2129,73433.0
2021-10-01 10:00:00,388.33,389.33,387.21,387.57,48256.0,366.4394,367.383,365.3825,365.7222,48256.0
2021-10-01 10:10:00,387.61,387.81,384.97,385.32,34919.0,365.7599,365.9487,363.2688,363.599,34919.0
2021-10-01 10:20:00,385.23,386.43,384.65,385.81,53696.0,363.5141,364.6465,362.9668,364.0614,53696.0
2021-10-01 10:30:00,385.81,386.25,385.16,385.28,46485.0,364.0614,364.4766,363.4481,363.5613,46485.0
2021-10-01 10:40:00,385.08,386.31,385.0,386.16,37995.0,363.3726,364.5332,363.2971,364.3917,37995.0
2021-10-01 10:50:00,386.39,386.72,385.53,386.61,27315.0,364.6087,364.9201,363.7972,364.8163,27315.0
2021-10-01 11:00:00,386.36,387.38,385.5,385.6,38034.0,364.5804,365.5429,363.7689,363.8633,38034.0
2021-10-01 11:10:00,385.61,387.89,385.4,387.69,23507.0,363.8727,366.0242,363.6745,365.8354,23507.0
2021-10-01 11:20:00,387.68,387.72,386.69,386.84,31597.0,365.826,365.8637,364.8918,365.0334,31597.0
2021-10-01 11:30:00,386.89,387.96,386.85,387.7,22354.0,365.0805,366.0902,365.0428,365.8449,22354.0
2021-10-01 11:40:00,387.68,388.65,387.68,388.28,30805.0,365.826,366.7413,365.826,366.3922,30805.0
2021-10-01 11:50:00,388.35,388.5,387.79,387.97,25151.0,366.4582,366.5998,365.9298,366.0997,25151.0
2021-10-01 12:00:00,387.96,387.97,387.13,387.66,39914.0,366.0902,366.0997,365.307,365.8071,39914.0
2021-10-01 12:10:00,387.52,387.8,386.64,387.06,13910.0,365.675,365.9392,364.8446,365.241,13910.0
2021-10-01 12:20:00,387.18,387.68,387.01,387.22,15270.0,365.3542,365.826,365.1938,365.3919,15270.0
2021-10-01 12:30:00,387.22,388.15,387.17,387.86,11147.0,365.3919,366.2695,365.3448,365.9959,11147.0
2021-10-01 12:40:00,388.0,388.77,387.97,388.2,17564.0,366.128,366.8546,366.0997,366.3167,17564.0
2021-10-01 12:50:00,388.2,388.58,387.98,388.24,20138.0,366.3167,366.6753,366.1091,366.3544,20138.0
2021-10-01 13:00:00,388.17,388.45,387.79,388.45,9253.0,366.2884,366.5526,365.9298,366.5526,9253.0
2021-10-01 13:10:00,388.72,388.78,388.16,388.68,11265.0,366.8074,366.864,366.2789,366.7696,11265.0
2021-10-01 13:20:00,388.68,389.44,388.68,388.75,26170.0,366.7696,367.4868,366.7696,366.8357,26170.0
2021-10-01 13:30:00,388.77,389.7,388.77,389.52,19679.0,366.8546,367.7321,366.8546,367.5623,19679.0
2021-10-01 13:40:00,389.51,390.8,389.43,390.8,30592.0,367.5528,368.7701,367.4774,368.7701,30592.0
2021-10-01 13:50:00,390.71,390.79,389.95,390.13,18037.0,368.6852,368.7607,367.968,368.1379,18037.0
2021-10-01 14:00:00,390.29,390.81,389.92,389.92,31041.0,368.2889,368.7796,367.9397,367.9397,31041.0
2021-10-01 14:10:00,389.9,391.0,389.9,390.55,48367.0,367.9209,368.9589,367.9209,368.5342,48367.0
2021-10-01 14:20:00,390.59,391.08,390.57,390.77,28700.0,368.572,369.0343,368.5531,368.7418,28700.0
2021-10-01 14:30:00,390.84,391.36,390.84,391.3,18208.0,368.8079,369.2986,368.8079,369.2419,18208.0
2021-10-01 14:40:00,391.3,391.35,390.43,390.58,21034.0,369.2419,369.2891,368.421,368.5625,21034.0
2021-10-01 14:50:00,390.65,391.55,390.37,391.3,23316.0,368.6286,369.4778,368.3644,369.2419,23316.0
2021-10-01 15:00:00,391.33,392.17,391.29,392.14,23801.0,369.2702,370.0629,369.2325,370.0346,23801.0
2021-10-01 15:10:00,392.1,393.29,392.03,392.8,26549.0,369.9968,371.1198,369.9308,370.6574,26549.0
2021-10-01 15:20:00,392.92,393.19,392.4,392.4,29611.0,370.7706,371.0254,370.2799,370.2799,29611.0
2021-10-01 15:30:00,392.44,393.33,391.82,392.63,91291.0,370.3177,371.1575,369.7326,370.497,91291.0
2021-10-01 15:40:00,392.62,393.15,391.81,392.35,76787.0,370.4875,370.9877,369.7232,370.2328,76787.0
2021-10-01 15:50:00,392.43,393.69,391.88,392.43,202210.0,370.3082,371.4972,369.7892,370.3082,202210.0
2021-10-04 09:30:00,391.62,395.15,391.51,392.85,77017.0,369.5439,372.8749,369.4401,370.7046,77017.0
2021-10-04 09:40:00,392.84,393.7,392.02,393.29,29207.0,370.6951,371.5066,369.9214,371.1198,29207.0
2021-10-04 09:50:00,393.29,393.76,391.77,391.81,31661.0,371.1198,371.5633,369.6854,369.7232,31661.0
2021-10-04 10:00:00,391.94,392.74,391.0,391.69,35102.0,369.8459,370.6008,368.9589,369.61,35102.0
2021-10-04 10:10:00,391.69,391.82,391.01,391.43,37712.0,369.61,369.7326,368.9683,369.3646,37712.0
2021-10-04 10:20:00,391.49,391.53,388.7,388.8,36333.0,369.4212,369.459,366.7885,366.8829,36333.0
2021-10-04 10:30:00,388.56,388.77,385.71,386.21,54407.0,366.6564,366.8546,363.9671,364.4389,54407.0
2021-10-04 10:40:00,386.12,387.98,386.12,386.5,44416.0,364.3539,366.1091,364.3539,364.7125,44416.0
2021-10-04 10:50:00,386.46,386.75,385.52,386.18,34653.0,364.6748,364.9484,363.7878,364.4106,34653.0
2021-10-04 11:00:00,386.09,386.8,385.6,386.48,34363.0,364.3256,364.9956,363.8633,364.6936,34363.0
2021-10-04 11:10:00,386.45,387.82,386.39,387.2,40095.0,364.6653,365.9581,364.6087,365.3731,40095.0
2021-10-04 11:20:00,387.22,387.33,386.25,386.73,49599.0,365.3919,365.4957,364.4766,364.9296,49599.0
2021-10-04 11:30:00,386.78,386.78,385.5,385.56,30680.0,364.9767,364.9767,363.7689,363.8255,30680.0
2021-10-04 11:40:00,385.64,387.51,385.59,387.38,27667.0,363.901,365.6656,363.8538,365.5429,27667.0
2021-10-04 11:50:00,387.36,387.91,387.04,387.73,34795.0,365.524,366.043,365.2221,365.8732,34795.0
2021-10-04 12:00:00,387.62,388.45,387.22,388.16,21795.0,365.7694,366.5526,365.3919,366.2789,21795.0
2021-10-04 12:10:00,388.15,388.43,387.92,388.01,19750.0,366.2695,366.5337,366.0525,366.1374,19750.0
2021-10-04 12:20:00,387.89,387.97,387.2,387.25,23290.0,366.0242,366.0997,365.3731,365.4202,23290.0
2021-10-04 12:30:00,387.23,387.36,387.0,387.15,9752.0,365.4014,365.524,365.1843,365.3259,9752.0
2021-10-04 12:40:00,387.24,387.24,386.3,386.85,19068.0,365.4108,365.4108,364.5238,365.0428,19068.0
2021-10-04 12:50:00,386.85,387.16,386.35,386.82,11955.0,365.0428,365.3353,364.571,365.0145,11955.0
2021-10-04 13:00:00,386.74,387.33,386.25,387.07,23376.0,364.939,365.4957,364.4766,365.2504,23376.0
2021-10-04 13:10:00,386.98,387.36,386.83,387.06,14229.0,365.1655,365.524,365.0239,365.241,14229.0
2021-10-04 13:20:00,387.0,387.12,386.5,386.59,38588.0,365.1843,365.2976,364.7125,364.7974,38588.0
2021-10-04 13:30:00,386.71,387.13,386.45,386.69,22100.0,364.9107,365.307,364.6653,364.8918,22100.0
2021-10-04 13:40:00,386.6,387.03,386.36,386.91,23032.0,364.8069,365.2126,364.5804,365.0994,23032.0
2021-10-04 13:50:00,386.97,387.18,386.14,386.31,24987.0,365.156,365.3542,364.3728,364.5332,24987.0
2021-10-04 14:00:00,386.46,387.05,386.44,386.71,25021.0,364.6748,365.2315,364.6559,364.9107,25021.0
2021-10-04 14:10:00,386.7,386.84,386.14,386.48,35458.0,364.9012,365.0334,364.3728,364.6936,35458.0
2021-10-04 14:20:00,386.54,387.0,386.0,386.0,27129.0,364.7503,365.1843,364.2407,364.2407,27129.0
2021-10-04 14:30:00,386.05,386.3,385.68,386.0,21384.0,364.2879,364.5238,363.9387,364.2407,21384.0
2021-10-04 14:40:00,385.9,386.28,385.61,386.22,20970.0,364.1463,364.5049,363.8727,364.4483,20970.0
2021-10-04 14:50:00,386.24,386.36,385.91,386.08,24289.0,364.4672,364.5804,364.1558,364.3162,24289.0
2021-10-04 15:00:00,386.17,386.67,385.86,386.02,33162.0,364.4011,364.8729,364.1086,364.2596,33162.0
2021-10-04 15:10:00,385.99,385.99,384.88,384.92,34272.0,364.2313,364.2313,363.1838,363.2216,34272.0
2021-10-04 15:20:00,384.9,385.89,384.76,385.75,50403.0,363.2027,364.1369,363.0706,364.0048,50403.0
2021-10-04 15:30:00,385.71,386.24,385.42,385.43,64910.0,363.9671,364.4672,363.6934,363.7028,64910.0
2021-10-04 15:40:00,385.49,387.06,385.49,386.56,77861.0,363.7595,365.241,363.7595,364.7691,77861.0
2021-10-04 15:50:00,386.51,387.33,385.46,387.05,264353.0,364.722,365.4957,363.7311,365.2315,264353.0
2021-10-05 09:30:00,389.34,392.75,389.24,390.21,144151.0,367.3924,370.6102,367.2981,368.2134,144151.0
2021-10-05 09:40:00,390.17,391.74,389.74,389.95,52864.0,368.1756,369.6571,367.7699,367.968,52864.0
2021-10-05 09:50:00,389.96,391.35,389.87,390.9,41818.0,367.9775,369.2891,367.8926,368.8645,41818.0
2021-10-05 10:00:00,391.04,392.0,390.59,391.6,37705.0,368.9966,369.9025,368.572,369.525,37705.0
2021-10-05 10:10:00,391.44,392.32,391.21,391.66,96298.0,369.374,370.2044,369.157,369.5816,96298.0
2021-10-05 10:20:00,391.69,393.41,391.68,393.34,46037.0,369.61,371.233,369.6005,371.1669,46037.0
2021-10-05 10:30:00,393.46,394.26,393.15,394.02,55158.0,371.2802,372.0351,370.9877,371.8086,55158.0
2021-10-05 10:40:00,394.11,394.18,392.61,393.46,34425.0,371.8935,371.9596,370.4781,371.2802,34425.0
2021-10-05 10:50:00,393.4,393.85,393.16,393.8,35044.0,371.2236,371.6482,370.9971,371.601,35044.0
2021-10-05 11:00:00,393.79,394.13,393.55,393.62,38688.0,371.5916,371.9124,371.3651,371.4312,38688.0
2021-10-05 11:10:00,393.61,393.89,393.15,393.5,32694.0,371.4217,371.6859,370.9877,371.3179,32694.0
2021-10-05 11:20:00,393.58,393.66,392.88,393.57,41010.0,371.3934,371.4689,370.7329,371.384,41010.0
2021-10-05 11:30:00,393.52,393.72,392.07,392.42,32100.0,371.3368,371.5255,369.9685,370.2988,32100.0
2021-10-05 11:40:00,392.5,392.94,392.07,392.79,17120.0,370.3743,370.7895,369.9685,370.6479,17120.0
2021-10-05 11:50:00,392.91,393.06,392.45,392.9,15864.0,370.7612,370.9027,370.3271,370.7517,15864.0
2021-10-05 12:00:00,392.89,393.29,392.66,393.24,7518.0,370.7423,371.1198,370.5253,371.0726,7518.0
2021-10-05 12:10:00,393.28,393.54,392.64,392.73,11341.0,371.1103,371.3557,370.5064,370.5913,11341.0
2021-10-05 12:20:00,392.71,392.75,392.23,392.48,30137.0,370.5725,370.6102,370.1195,370.3554,30137.0
2021-10-05 12:30:00,392.44,392.44,391.71,391.83,14537.0,370.3177,370.3177,369.6288,369.7421,14537.0
2021-10-05 12:40:00,391.76,392.42,391.7,392.25,9494.0,369.676,370.2988,369.6194,370.1384,9494.0
2021-10-05 12:50:00,392.24,392.32,391.79,391.92,9711.0,370.129,370.2044,369.7043,369.827,9711.0
2021-10-05 13:00:00,392.02,392.52,391.48,392.48,18690.0,369.9214,370.3932,369.4118,370.3554,18690.0
2021-10-05 13:10:00,392.54,393.18,392.33,393.14,22623.0,370.412,371.016,370.2139,370.9782,22623.0
2021-10-05 13:20:00,393.25,393.46,392.99,393.2,8455.0,371.082,371.2802,370.8367,371.0348,8455.0
2021-10-05 13:30:00,393.22,393.4,392.97,393.27,9157.0,371.0537,371.2236,370.8178,371.1009,9157.0
2021-10-05 13:40:00,393.4,393.7,393.23,393.52,13328.0,371.2236,371.5066,371.0631,371.3368,13328.0
2021-10-05 13:50:00,393.52,393.93,393.28,393.36,18413.0,371.3368,371.7237,371.1103,371.1858,18413.0
2021-10-05 14:00:00,393.33,393.81,393.12,393.8,13083.0,371.1575,371.6104,370.9593,371.601,13083.0
2021-10-05 14:10:00,393.78,394.18,393.69,394.0,21378.0,371.5821,371.9596,371.4972,371.7897,21378.0
2021-10-05 14:20:00,394.0,395.17,393.85,395.0,30344.0,371.7897,372.8938,371.6482,372.7334,30344.0
2021-10-05 14:30:00,395.01,395.36,394.93,395.22,42479.0,372.7428,373.0731,372.6673,372.941,42479.0
2021-10-05 14:40:00,395.27,395.6,395.09,395.46,45267.0,372.9881,373.2995,372.8183,373.1674,45267.0
2021-10-05 14:50:00,395.34,395.71,395.22,395.41,27833.0,373.0542,373.4033,372.941,373.1203,27833.0
2021-10-05 15:00:00,395.33,395.52,394.82,394.99,26778.0,373.0448,373.2241,372.5635,372.7239,26778.0
2021-10-05 15:10:00,394.93,395.8,394.91,395.74,68435.0,372.6673,373.4883,372.6484,373.4317,68435.0
2021-10-05 15:20:00,395.8,396.01,395.15,395.7,83062.0,373.4883,373.6864,372.8749,373.3939,83062.0
2021-10-05 15:30:00,395.7,395.8,394.74,395.06,96975.0,373.3939,373.4883,372.488,372.79,96975.0
2021-10-05 15:40:00,394.93,395.45,394.75,395.2,65513.0,372.6673,373.158,372.4975,372.9221,65513.0
2021-10-05 15:50:00,395.39,395.39,393.18,393.41,228317.0,373.1014,373.1014,371.016,371.233,228317.0
2021-10-06 09:30:00,390.75,391.56,388.01,388.52,100251.0,368.7229,369.4873,366.1374,366.6187,100251.0
2021-10-06 09:40:00,388.29,389.59,388.17,388.75,39420.0,366.4016,367.6283,366.2884,366.8357,39420.0
2021-10-06 09:50:00,388.51,388.82,387.61,387.8,64505.0,366.6092,366.9017,365.7599,365.9392,64505.0
2021-10-06 10:00:00,387.67,387.67,386.55,387.17,32754.0,365.8166,365.8166,364.7597,365.3448,32754.0
2021-10-06 10:10:00,387.1,387.96,385.84,386.32,37607.0,365.2787,366.0902,364.0897,364.5427,37607.0
2021-10-06 10:20:00,386.08,390.37,386.0,389.97,34922.0,364.3162,368.3644,364.2407,367.9869,34922.0
2021-10-06 10:30:00,389.93,391.04,389.26,390.02,31422.0,367.9492,368.9966,367.3169,368.0341,31422.0
2021-10-06 10:40:00,390.22,390.28,388.53,389.4,24528.0,368.2228,368.2794,366.6281,367.449,24528.0
2021-10-06 10:50:00,389.45,390.4,389.33,390.07,17253.0,367.4962,368.3927,367.383,368.0813,17253.0
2021-10-06 11:00:00,389.95,390.76,389.79,390.11,23049.0,367.968,368.7324,367.8171,368.119,23049.0
2021-10-06 11:10:00,390.11,390.75,389.85,390.69,22589.0,368.119,368.7229,367.8737,368.6663,22589.0
2021-10-06 11:20:00,390.82,390.89,389.54,390.36,31442.0,368.789,368.8551,367.5812,368.3549,31442.0
2021-10-06 11:30:00,390.25,390.59,389.25,389.53,12618.0,368.2511,368.572,367.3075,367.5717,12618.0
2021-10-06 11:40:00,389.53,389.82,388.96,389.63,11007.0,367.5717,367.8454,367.0338,367.6661,11007.0
2021-10-06 11:50:00,389.61,390.55,389.61,390.08,20407.0,367.6472,368.5342,367.6472,368.0907,20407.0
2021-10-06 12:00:00,390.05,390.14,388.55,388.67,15649.0,368.0624,368.1473,366.647,366.7602,15649.0
2021-10-06 12:10:00,388.77,389.56,388.4,389.56,15936.0,366.8546,367.6,366.5054,367.6,15936.0
2021-10-06 12:20:00,389.49,389.57,388.66,388.89,13918.0,367.534,367.6095,366.7508,366.9678,13918.0
2021-10-06 12:30:00,388.87,389.57,388.67,389.55,17109.0,366.9489,367.6095,366.7602,367.5906,17109.0
2021-10-06 12:40:00,389.53,390.05,389.48,389.61,10815.0,367.5717,368.0624,367.5245,367.6472,10815.0
2021-10-06 12:50:00,389.82,390.23,389.46,389.46,9592.0,367.8454,368.2323,367.5057,367.5057,9592.0
2021-10-06 13:00:00,389.6,389.83,388.8,389.18,11430.0,367.6378,367.8548,366.8829,367.2414,11430.0
2021-10-06 13:10:00,389.09,390.13,388.98,389.99,14595.0,367.1565,368.1379,367.0527,368.0058,14595.0
2021-10-06 13:20:00,390.0,390.67,389.99,390.63,14195.0,368.0152,368.6475,368.0058,368.6097,14195.0
2021-10-06 13:30:00,390.63,391.5,390.63,391.5,43735.0,368.6097,369.4307,368.6097,369.4307,43735.0
2021-10-06 13:40:00,391.39,391.92,391.16,391.87,15182.0,369.3269,369.827,369.1098,369.7798,15182.0
2021-10-06 13:50:00,391.87,392.12,391.08,392.1,33838.0,369.7798,370.0157,369.0343,369.9968,33838.0
2021-10-06 14:00:00,392.12,393.2,391.71,392.85,72488.0,370.0157,371.0348,369.6288,370.7046,72488.0
2021-10-06 14:10:00,392.69,393.8,392.68,393.78,12839.0,370.5536,371.601,370.5441,371.5821,12839.0
2021-10-06 14:20:00,393.74,394.11,393.21,393.54,41223.0,371.5444,371.8935,371.0443,371.3557,41223.0
2021-10-06 14:30:00,393.38,393.52,392.95,393.18,13850.0,371.2047,371.3368,370.7989,371.016,13850.0
2021-10-06 14:40:00,393.23,393.71,393.09,393.1,24072.0,371.0631,371.5161,370.931,370.9405,24072.0
2021-10-06 14:50:00,393.14,393.21,392.53,392.7,30436.0,370.9782,371.0443,370.4026,370.563,30436.0
2021-10-06 15:00:00,392.88,393.39,392.64,392.97,26896.0,370.7329,371.2141,370.5064,370.8178,26896.0
2021-10-06 15:10:00,392.98,393.57,392.82,393.05,25418.0,370.8272,371.384,370.6763,370.8933,25418.0
2021-10-06 15:20:00,393.09,393.56,392.75,393.56,20795.0,370.931,371.3745,370.6102,371.3745,20795.0
2021-10-06 15:30:00,393.53,393.88,393.1,393.47,37040.0,371.3462,371.6765,370.9405,371.2896,37040.0
2021-10-06 15:40:00,393.58,394.47,393.19,394.17,47459.0,371.3934,372.2332,371.0254,371.9502,47459.0
2021-10-06 15:50:00,394.17,394.78,393.89,394.26,142931.0,371.9502,372.5258,371.6859,372.0351,142931.0
2021-10-07 09:30:00,396.76,401.03,396.71,400.23,130044.0,374.3942,378.4234,374.347,377.6685,130044.0
2021-10-07 09:40:00,400.32,401.13,399.74,401.06,105806.0,377.7535,378.5178,377.2062,378.4518,105806.0
2021-10-07 09:50:00,401.05,403.26,400.8,403.26,46184.0,378.4423,380.5277,378.2064,380.5277,46184.0
2021-10-07 10:00:00,403.22,404.11,403.02,403.99,52313.0,380.49,381.3298,380.3013,381.2166,52313.0
2021-10-07 10:10:00,403.9,404.85,403.85,404.16,39529.0,381.1317,382.0281,381.0845,381.377,39529.0
2021-10-07 10:20:00,404.22,404.24,403.45,403.92,19936.0,381.4336,381.4525,380.707,381.1505,19936.0
2021-10-07 10:30:00,403.84,404.63,403.31,403.5,25108.0,381.075,381.8205,380.5749,380.7542,25108.0
2021-10-07 10:40:00,403.53,404.13,403.16,404.13,23543.0,380.7825,381.3487,380.4334,381.3487,23543.0
2021-10-07 10:50:00,404.14,404.43,403.89,404.29,13082.0,381.3581,381.6318,381.1222,381.4997,13082.0
2021-10-07 11:00:00,404.34,404.68,404.22,404.36,15958.0,381.5469,381.8677,381.4336,381.5657,15958.0
2021-10-07 11:10:00,404.42,404.46,403.8,404.26,29524.0,381.6223,381.6601,381.0373,381.4714,29524.0
2021-10-07 11:20:00,404.2,404.57,403.9,404.56,19791.0,381.4148,381.7639,381.1317,381.7545,19791.0
2021-10-07 11:30:00,404.63,404.94,404.08,404.94,23844.0,381.8205,382.113,381.3015,382.113,23844.0
2021-10-07 11:40:00,404.9,405.72,404.89,405.63,29561.0,382.0753,382.8491,382.0659,382.7641,29561.0
2021-10-07 11:50:00,405.54,405.79,405.05,405.75,19641.0,382.6792,382.9151,382.2168,382.8774,19641.0
2021-10-07 12:00:00,405.75,406.66,405.73,406.56,23688.0,382.8774,383.7361,382.8585,383.6417,23688.0
2021-10-07 12:10:00,406.52,407.07,406.35,406.66,26906.0,383.604,384.123,383.4436,383.7361,26906.0
2021-10-07 12:20:00,406.57,407.63,406.42,407.58,25544.0,383.6512,384.6514,383.5096,384.6042,25544.0
2021-10-07 12:30:00,407.58,408.17,407.26,407.72,32534.0,384.6042,385.161,384.3023,384.7363,32534.0
2021-10-07 12:40:00,407.81,407.89,407.28,407.32,22634.0,384.8213,384.8967,384.3211,384.3589,22634.0
2021-10-07 12:50:00,407.27,407.77,407.12,407.65,14802.0,384.3117,384.7835,384.1701,384.6703,14802.0
2021-10-07 13:00:00,407.66,407.9,407.22,407.41,18085.0,384.6797,384.9062,384.2645,384.4438,18085.0
2021-10-07 13:10:00,407.38,407.6,406.91,407.54,13016.0,384.4155,384.6231,383.972,384.5665,13016.0
2021-10-07 13:20:00,407.47,407.49,406.88,407.42,18359.0,384.5004,384.5193,383.9437,384.4532,18359.0
2021-10-07 13:30:00,407.39,407.44,407.03,407.25,16052.0,384.4249,384.4721,384.0852,384.2928,16052.0
2021-10-07 13:40:00,407.32,407.4,406.58,406.86,14740.0,384.3589,384.4344,383.6606,383.9248,14740.0
2021-10-07 13:50:00,406.72,407.0,406.54,406.94,15786.0,383.7927,384.0569,383.6228,384.0003,15786.0
2021-10-07 14:00:00,406.94,406.94,405.9,406.51,17035.0,384.0003,384.0003,383.0189,383.5945,17035.0
2021-10-07 14:10:00,406.41,406.51,406.11,406.25,21056.0,383.5002,383.5945,383.2171,383.3492,21056.0
2021-10-07 14:20:00,406.19,406.19,405.7,405.87,19855.0,383.2926,383.2926,382.8302,382.9906,19855.0
2021-10-07 14:30:00,405.9,405.99,405.11,405.27,13559.0,383.0189,383.1038,382.2735,382.4244,13559.0
2021-10-07 14:40:00,405.31,405.52,405.08,405.52,24109.0,382.4622,382.6603,382.2451,382.6603,24109.0
2021-10-07 14:50:00,405.41,405.41,404.59,404.78,23730.0,382.5565,382.5565,381.7828,381.9621,23730.0
2021-10-07 15:00:00,404.72,405.66,404.41,405.62,22247.0,381.9054,382.7924,381.6129,382.7547,22247.0
2021-10-07 15:10:00,405.35,406.16,405.35,405.9,17874.0,382.4999,383.2643,382.4999,383.0189,17874.0
2021-10-07 15:20:00,405.82,406.05,405.35,405.36,20139.0,382.9434,383.1605,382.4999,382.5094,20139.0
2021-10-07 15:30:00,405.29,405.76,405.03,405.12,55906.0,382.4433,382.8868,382.198,382.2829,55906.0
2021-10-07 15:40:00,405.24,405.79,404.62,405.79,55318.0,382.3961,382.9151,381.8111,382.9151,55318.0
2021-10-07 15:50:00,405.87,405.88,404.39,404.6,196158.0,382.9906,383.0,381.594,381.7922,196158.0
2021-10-08 09:30:00,406.41,407.28,404.67,405.11,75319.0,383.5002,384.3211,381.8583,382.2735,75319.0
2021-10-08 09:40:00,405.07,405.9,403.36,403.57,22417.0,382.2357,383.0189,380.6221,380.8203,22417.0
2021-10-08 09:50:00,403.3,404.33,402.64,404.11,67980.0,380.5655,381.5374,379.9427,381.3298,67980.0
2021-10-08 10:00:00,404.24,405.11,404.22,404.27,14704.0,381.4525,382.2735,381.4336,381.4808,14704.0
2021-10-08 10:10:00,404.08,404.08,403.37,403.84,17544.0,381.3015,381.3015,380.6315,381.075,17544.0
2021-10-08 10:20:00,403.85,403.92,402.94,402.94,13408.0,381.0845,381.1505,380.2258,380.2258,13408.0
2021-10-08 10:30:00,403.09,403.59,402.78,402.97,19063.0,380.3673,380.8391,380.0748,380.2541,19063.0
2021-10-08 10:40:00,403.04,404.04,402.64,403.87,17546.0,380.3201,381.2638,379.9427,381.1034,17546.0
2021-10-08 10:50:00,403.83,403.91,403.23,403.37,12979.0,381.0656,381.1411,380.4994,380.6315,12979.0
2021-10-08 11:00:00,403.18,403.6,402.74,403.47,39878.0,380.4522,380.8486,380.0371,380.7259,39878.0
2021-10-08 11:10:00,403.49,404.3,403.35,404.3,9421.0,380.7448,381.5091,380.6127,381.5091,9421.0
2021-10-08 11:20:00,404.34,404.52,404.09,404.52,14105.0,381.5469,381.7167,381.311,381.7167,14105.0
2021-10-08 11:30:00,404.48,404.68,404.37,404.44,14261.0,381.679,381.8677,381.5752,381.6412,14261.0
2021-10-08 11:40:00,404.54,404.79,404.3,404.71,8986.0,381.7356,381.9715,381.5091,381.896,8986.0
2021-10-08 11:50:00,404.93,405.46,404.73,405.1,12871.0,382.1036,382.6037,381.9149,382.264,12871.0
2021-10-08 12:00:00,405.05,405.84,405.02,405.54,33187.0,382.2168,382.9623,382.1885,382.6792,33187.0
2021-10-08 12:10:00,405.58,405.69,405.3,405.52,11512.0,382.717,382.8208,382.4527,382.6603,11512.0
2021-10-08 12:20:00,405.45,405.55,404.94,404.99,7598.0,382.5943,382.6887,382.113,382.1602,7598.0
2021-10-08 12:30:00,405.02,405.68,404.78,405.65,12328.0,382.1885,382.8113,381.9621,382.783,12328.0
2021-10-08 12:40:00,405.6,406.13,405.6,405.75,13422.0,382.7358,383.236,382.7358,382.8774,13422.0
2021-10-08 12:50:00,405.79,405.82,405.46,405.64,12423.0,382.9151,382.9434,382.6037,382.7736,12423.0
2021-10-08 13:00:00,405.66,406.36,405.64,405.99,12063.0,382.7924,383.453,382.7736,383.1038,12063.0
2021-10-08 13:10:00,405.98,406.47,405.7,405.7,12688.0,383.0944,383.5568,382.8302,382.8302,12688.0
2021-10-08 13:20:00,405.72,406.36,405.69,406.29,7645.0,382.8491,383.453,382.8208,383.3869,7645.0
2021-10-08 13:30:00,406.29,406.66,406.25,406.41,12870.0,383.3869,383.7361,383.3492,383.5002,12870.0
2021-10-08 13:40:00,406.43,406.72,406.22,406.72,13634.0,383.519,383.7927,383.3209,383.7927,13634.0
2021-10-08 13:50:00,406.64,406.98,406.41,406.98,15891.0,383.7172,384.038,383.5002,384.038,15891.0
2021-10-08 14:00:00,406.91,407.37,406.75,407.33,18345.0,383.972,384.4061,383.821,384.3683,18345.0
2021-10-08 14:10:00,407.33,407.86,407.17,407.63,13418.0,384.3683,384.8684,384.2173,384.6514,13418.0
2021-10-08 14:20:00,407.66,408.33,407.65,408.11,20144.0,384.6797,385.3119,384.6703,385.1043,20144.0
2021-10-08 14:30:00,408.17,408.61,408.05,408.29,23371.0,385.161,385.5762,385.0477,385.2742,23371.0
2021-10-08 14:40:00,408.43,408.48,408.05,408.34,14927.0,385.4063,385.4535,385.0477,385.3214,14927.0
2021-10-08 14:50:00,408.26,408.6,408.25,408.33,14418.0,385.2459,385.5667,385.2364,385.3119,14418.0
2021-10-08 15:00:00,408.36,409.0,408.36,408.65,33439.0,385.3402,385.9442,385.3402,385.6139,33439.0
2021-10-08 15:10:00,408.6,408.87,408.38,408.64,27249.0,385.5667,385.8215,385.3591,385.6045,27249.0
2021-10-08 15:20:00,408.62,408.67,408.39,408.6,15528.0,385.5856,385.6328,385.3686,385.5667,15528.0
2021-10-08 15:30:00,408.6,408.9,408.2,408.48,35747.0,385.5667,385.8498,385.1893,385.4535,35747.0
2021-10-08 15:40:00,408.48,409.05,408.33,408.33,56996.0,385.4535,385.9914,385.3119,385.3119,56996.0
2021-10-08 15:50:00,408.26,409.12,407.93,408.44,188545.0,385.2459,386.0574,384.9345,385.4157,188545.0
2021-10-11 09:30:00,408.0,409.32,407.09,407.92,56614.0,385.0005,386.2461,384.1418,384.9251,56614.0
2021-10-11 09:40:00,407.75,409.31,407.74,409.06,17787.0,384.7646,386.2367,384.7552,386.0008,17787.0
2021-10-11 09:50:00,409.29,410.29,408.99,410.03,26385.0,386.2178,387.1615,385.9347,386.9161,26385.0
2021-10-11 10:00:00,410.11,410.54,409.26,409.26,37680.0,386.9916,387.3974,386.1895,386.1895,37680.0
2021-10-11 10:10:00,409.5,411.22,409.5,411.05,37955.0,386.416,388.039,386.416,387.8786,37955.0
2021-10-11 10:20:00,411.05,411.19,410.53,410.95,17409.0,387.8786,388.0107,387.3879,387.7842,17409.0
2021-10-11 10:30:00,411.0,411.17,410.64,410.99,17693.0,387.8314,387.9918,387.4917,387.822,17693.0
2021-10-11 10:40:00,410.95,410.95,410.25,410.53,12732.0,387.7842,387.7842,387.1237,387.3879,12732.0
2021-10-11 10:50:00,410.57,411.18,410.45,410.71,12655.0,387.4257,388.0013,387.3124,387.5578,12655.0
2021-10-11 11:00:00,410.55,410.75,410.14,410.55,13274.0,387.4068,387.5955,387.0199,387.4068,13274.0
2021-10-11 11:10:00,410.59,410.62,409.75,409.76,10920.0,387.4445,387.4728,386.6519,386.6613,10920.0
2021-10-11 11:20:00,409.74,410.13,409.57,409.89,7276.0,386.6425,387.0105,386.482,386.784,7276.0
2021-10-11 11:30:00,409.92,410.82,409.9,410.65,13092.0,386.8123,387.6616,386.7934,387.5012,13092.0
2021-10-11 11:40:00,410.62,411.0,410.62,410.75,9236.0,387.4728,387.8314,387.4728,387.5955,9236.0
2021-10-11 11:50:00,410.69,410.69,410.33,410.33,8997.0,387.5389,387.5389,387.1992,387.1992,8997.0
2021-10-11 12:00:00,410.37,410.45,409.56,410.22,22216.0,387.2369,387.3124,386.4726,387.0954,22216.0
2021-10-11 12:10:00,410.29,410.35,409.79,409.9,7072.0,387.1615,387.2181,386.6896,386.7934,7072.0
2021-10-11 12:20:00,409.87,410.1,409.7,409.7,17481.0,386.7651,386.9822,386.6047,386.6047,17481.0
2021-10-11 12:30:00,409.72,410.32,409.72,410.18,14510.0,386.6236,387.1898,386.6236,387.0577,14510.0
2021-10-11 12:40:00,410.19,410.2,409.43,409.43,14520.0,387.0671,387.0765,386.3499,386.3499,14520.0
2021-10-11 12:50:00,409.38,409.38,407.69,407.82,40111.0,386.3027,386.3027,384.708,384.8307,40111.0
2021-10-11 13:00:00,407.67,407.74,406.71,406.87,30199.0,384.6891,384.7552,383.7833,383.9342,30199.0
2021-10-11 13:10:00,406.89,407.87,406.88,407.79,14383.0,383.9531,384.8779,383.9437,384.8024,14383.0
2021-10-11 13:20:00,407.8,407.81,406.68,407.04,13597.0,384.8118,384.8213,383.755,384.0947,13597.0
2021-10-11 13:30:00,407.0,407.2,406.61,407.2,18753.0,384.0569,384.2456,383.6889,384.2456,18753.0
2021-10-11 13:40:00,407.13,407.38,406.4,406.42,13242.0,384.1796,384.4155,383.4907,383.5096,13242.0
2021-10-11 13:50:00,406.41,406.84,406.19,406.41,18557.0,383.5002,383.9059,383.2926,383.5002,18557.0
2021-10-11 14:00:00,406.33,406.75,406.33,406.71,14443.0,383.4247,383.821,383.4247,383.7833,14443.0
2021-10-11 14:10:00,406.65,406.7,406.08,406.09,13428.0,383.7266,383.7738,383.1888,383.1982,13428.0
2021-10-11 14:20:00,406.06,406.21,405.32,405.6,18123.0,383.1699,383.3114,382.4716,382.7358,18123.0
2021-10-11 14:30:00,405.52,406.02,405.42,405.5,19690.0,382.6603,383.1322,382.566,382.6415,19690.0
2021-10-11 14:40:00,405.5,405.91,405.46,405.77,17200.0,382.6415,383.0284,382.6037,382.8962,17200.0
2021-10-11 14:50:00,405.77,405.99,405.24,405.77,19747.0,382.8962,383.1038,382.3961,382.8962,19747.0
2021-10-11 15:00:00,405.81,406.35,405.72,406.01,16212.0,382.934,383.4436,382.8491,383.1227,16212.0
2021-10-11 15:10:00,406.1,406.5,405.94,406.21,14736.0,383.2076,383.5851,383.0567,383.3114,14736.0
2021-10-11 15:20:00,406.41,406.58,405.3,405.34,23539.0,383.5002,383.6606,382.4527,382.4905,23539.0
2021-10-11 15:30:00,405.33,405.74,405.31,405.49,39516.0,382.4811,382.8679,382.4622,382.632,39516.0
2021-10-11 15:40:00,405.48,405.48,404.75,405.19,56252.0,382.6226,382.6226,381.9337,382.3489,56252.0
2021-10-11 15:50:00,405.19,405.19,404.21,404.95,218330.0,382.3489,382.3489,381.4242,382.1225,218330.0
2021-10-12 09:30:00,405.11,406.84,403.86,406.76,52590.0,382.2735,383.9059,381.0939,383.8304,52590.0
2021-10-12 09:40:00,406.79,406.79,403.85,404.42,31757.0,383.8587,383.8587,381.0845,381.6223,31757.0
2021-10-12 09:50:00,404.87,406.78,404.86,405.64,24859.0,382.047,383.8493,382.0375,382.7736,24859.0
2021-10-12 10:00:00,405.39,406.29,404.93,405.25,54413.0,382.5377,383.3869,382.1036,382.4056,54413.0
2021-10-12 10:10:00,405.21,407.07,404.99,406.94,16695.0,382.3678,384.123,382.1602,384.0003,16695.0
2021-10-12 10:20:00,407.0,407.06,406.2,406.77,24296.0,384.0569,384.1135,383.302,383.8399,24296.0
2021-10-12 10:30:00,406.87,407.0,406.26,406.76,20580.0,383.9342,384.0569,383.3586,383.8304,20580.0
2021-10-12 10:40:00,406.9,407.23,406.33,407.13,14942.0,383.9625,384.2739,383.4247,384.1796,14942.0
2021-10-12 10:50:00,407.14,407.37,406.44,406.63,14931.0,384.189,384.4061,383.5285,383.7078,14931.0
2021-10-12 11:00:00,406.63,408.31,406.63,408.13,27750.0,383.7078,385.2931,383.7078,385.1232,27750.0
2021-10-12 11:10:00,408.08,408.38,406.82,407.0,23037.0,385.076,385.3591,383.8871,384.0569,23037.0
2021-10-12 11:20:00,406.97,407.08,406.14,406.21,9036.0,384.0286,384.1324,383.2454,383.3114,9036.0
2021-10-12 11:30:00,406.32,406.64,405.87,406.25,16345.0,383.4152,383.7172,382.9906,383.3492,16345.0
2021-10-12 11:40:00,406.2,406.48,406.07,406.36,11452.0,383.302,383.5662,383.1793,383.453,11452.0
2021-10-12 11:50:00,406.62,406.69,406.27,406.53,6860.0,383.6983,383.7644,383.3681,383.6134,6860.0
2021-10-12 12:00:00,406.52,407.57,406.52,407.56,12199.0,383.604,384.5948,383.604,384.5853,12199.0
2021-10-12 12:10:00,407.58,407.95,407.31,407.5,14761.0,384.6042,384.9534,384.3494,384.5287,14761.0
2021-10-12 12:20:00,407.5,407.96,407.34,407.37,11580.0,384.5287,384.9628,384.3777,384.4061,11580.0
2021-10-12 12:30:00,407.28,407.34,405.7,406.07,12175.0,384.3211,384.3777,382.8302,383.1793,12175.0
2021-10-12 12:40:00,406.21,406.46,405.91,406.19,6866.0,383.3114,383.5474,383.0284,383.2926,6866.0
2021-10-12 12:50:00,406.15,406.29,405.83,405.87,7208.0,383.2548,383.3869,382.9529,382.9906,7208.0
2021-10-12 13:00:00,405.89,406.14,405.39,405.5,12180.0,383.0095,383.2454,382.5377,382.6415,12180.0
2021-10-12 13:10:00,405.45,405.86,405.45,405.84,7150.0,382.5943,382.9812,382.5943,382.9623,7150.0
2021-10-12 13:20:00,406.0,406.14,405.54,405.87,11540.0,383.1133,383.2454,382.6792,382.9906,11540.0
2021-10-12 13:30:00,405.82,406.37,405.73,406.37,5971.0,382.9434,383.4624,382.8585,383.4624,5971.0
2021-10-12 13:40:00,406.27,407.0,406.03,406.48,15264.0,383.3681,384.0569,383.1416,383.5662,15264.0
2021-10-12 13:50:00,406.46,406.64,405.46,405.79,10928.0,383.5474,383.7172,382.6037,382.9151,10928.0
2021-10-12 14:00:00,405.71,405.91,405.43,405.69,12071.0,382.8396,383.0284,382.5754,382.8208,12071.0
2021-10-12 14:10:00,405.69,406.09,405.51,405.73,25479.0,382.8208,383.1982,382.6509,382.8585,25479.0
2021-10-12 14:20:00,405.56,405.89,405.44,405.67,10766.0,382.6981,383.0095,382.5849,382.8019,10766.0
2021-10-12 14:30:00,405.72,405.72,405.34,405.34,9927.0,382.8491,382.8491,382.4905,382.4905,9927.0
2021-10-12 14:40:00,405.39,405.94,405.17,405.82,16324.0,382.5377,383.0567,382.3301,382.9434,16324.0
2021-10-12 14:50:00,405.67,406.63,405.42,405.45,29569.0,382.8019,383.7078,382.566,382.5943,29569.0
2021-10-12 15:00:00,405.51,405.55,404.78,405.06,18023.0,382.6509,382.6887,381.9621,382.2263,18023.0
2021-10-12 15:10:00,405.03,405.25,404.5,404.8,19583.0,382.198,382.4056,381.6978,381.9809,19583.0
2021-10-12 15:20:00,404.76,404.97,404.47,404.73,12783.0,381.9432,382.1413,381.6695,381.9149,12783.0
2021-10-12 15:30:00,404.74,404.9,404.05,404.1,25994.0,381.9243,382.0753,381.2732,381.3204,25994.0
2021-10-12 15:40:00,404.13,404.13,402.52,402.79,62860.0,381.3487,381.3487,379.8295,380.0842,62860.0
2021-10-12 15:50:00,402.66,403.47,402.31,403.06,165349.0,379.9616,380.7259,379.6313,380.339,165349.0
2021-10-13 09:30:00,403.34,403.78,400.92,401.71,63613.0,380.6032,381.0184,378.3196,379.0651,63613.0
2021-10-13 09:40:00,401.77,402.45,400.46,400.6,45916.0,379.1217,379.7634,377.8856,378.0177,45916.0
2021-10-13 09:50:00,400.52,401.22,398.95,400.01,55941.0,377.9422,378.6027,376.4607,377.4609,55941.0
2021-10-13 10:00:00,399.84,400.49,398.19,400.38,75703.0,377.3005,377.9139,375.7435,377.8101,75703.0
2021-10-13 10:10:00,400.4,400.5,399.01,399.96,22660.0,377.829,377.9233,376.5173,377.4138,22660.0
2021-10-13 10:20:00,399.65,399.95,398.46,399.26,24851.0,377.1212,377.4043,375.9983,376.7532,24851.0
2021-10-13 10:30:00,399.09,399.45,398.33,398.34,26603.0,376.5928,376.9325,375.8757,375.8851,26603.0
2021-10-13 10:40:00,398.28,400.07,398.24,399.03,63133.0,375.8285,377.5176,375.7907,376.5362,63133.0
2021-10-13 10:50:00,399.1,399.54,398.82,399.37,25445.0,376.6022,377.0174,376.338,376.857,25445.0
2021-10-13 11:00:00,399.43,399.53,398.51,398.91,17970.0,376.9136,377.008,376.0455,376.423,17970.0
2021-10-13 11:10:00,398.91,398.99,398.43,398.74,17407.0,376.423,376.4984,375.97,376.2625,17407.0
2021-10-13 11:20:00,398.82,399.08,398.11,399.08,23956.0,376.338,376.5834,375.6681,376.5834,23956.0
2021-10-13 11:30:00,399.12,400.69,398.75,400.69,36414.0,376.6211,378.1026,376.272,378.1026,36414.0
2021-10-13 11:40:00,400.59,402.11,400.57,401.94,17604.0,378.0083,379.4426,377.9894,379.2822,17604.0
2021-10-13 11:50:00,401.63,402.48,401.56,402.19,17122.0,378.9896,379.7917,378.9236,379.5181,17122.0
2021-10-13 12:00:00,402.19,402.75,401.64,402.75,22637.0,379.5181,380.0465,378.9991,380.0465,22637.0
2021-10-13 12:10:00,402.66,403.37,402.64,403.31,24160.0,379.9616,380.6315,379.9427,380.5749,24160.0
2021-10-13 12:20:00,403.39,404.17,403.02,404.0,25169.0,380.6504,381.3864,380.3013,381.226,25169.0
2021-10-13 12:30:00,403.97,404.42,403.57,404.34,16448.0,381.1977,381.6223,380.8203,381.5469,16448.0
2021-10-13 12:40:00,404.38,405.09,404.37,404.43,22549.0,381.5846,382.2546,381.5752,381.6318,22549.0
2021-10-13 12:50:00,404.41,404.81,404.2,404.61,20519.0,381.6129,381.9904,381.4148,381.8016,20519.0
2021-10-13 13:00:00,404.55,404.82,404.32,404.56,24520.0,381.745,381.9998,381.528,381.7545,24520.0
2021-10-13 13:10:00,404.61,404.92,404.3,404.51,23487.0,381.8016,382.0942,381.5091,381.7073,23487.0
2021-10-13 13:20:00,404.53,404.84,404.08,404.83,23327.0,381.7261,382.0187,381.3015,382.0092,23327.0
2021-10-13 13:30:00,404.76,405.11,404.27,404.64,22508.0,381.9432,382.2735,381.4808,381.8299,22508.0
2021-10-13 13:40:00,404.72,404.72,404.31,404.33,18371.0,381.9054,381.9054,381.5186,381.5374,18371.0
2021-10-13 13:50:00,404.34,404.68,404.19,404.19,21864.0,381.5469,381.8677,381.4053,381.4053,21864.0
2021-10-13 14:00:00,404.22,405.31,403.69,404.08,39585.0,381.4336,382.4622,380.9335,381.3015,39585.0
2021-10-13 14:10:00,404.14,404.8,404.05,404.44,26038.0,381.3581,381.9809,381.2732,381.6412,26038.0
2021-10-13 14:20:00,404.49,404.72,404.08,404.12,24025.0,381.6884,381.9054,381.3015,381.3393,24025.0
2021-10-13 14:30:00,404.12,404.42,403.85,404.06,23619.0,381.3393,381.6223,381.0845,381.2826,23619.0
2021-10-13 14:40:00,404.12,404.14,403.36,403.46,27919.0,381.3393,381.3581,380.6221,380.7165,27919.0
2021-10-13 14:50:00,403.46,404.27,403.42,403.97,25055.0,380.7165,381.4808,380.6787,381.1977,25055.0
2021-10-13 15:00:00,403.97,404.63,403.52,404.56,25873.0,381.1977,381.8205,380.7731,381.7545,25873.0
2021-10-13 15:10:00,404.58,404.9,404.47,404.76,58326.0,381.7733,382.0753,381.6695,381.9432,58326.0
2021-10-13 15:20:00,404.79,404.88,404.43,404.55,44881.0,381.9715,382.0564,381.6318,381.745,44881.0
2021-10-13 15:30:00,404.55,404.9,404.31,404.38,56414.0,381.745,382.0753,381.5186,381.5846,56414.0
2021-10-13 15:40:00,404.38,404.76,403.94,404.45,80888.0,381.5846,381.9432,381.1694,381.6507,80888.0
2021-10-13 15:50:00,404.44,405.06,403.43,404.11,229048.0,381.6412,382.2263,380.6882,381.3298,229048.0
2021-10-14 09:30:00,425.66,433.5,424.48,426.22,670402.0,401.665,409.0631,400.5515,402.1935,670402.0
2021-10-14 09:40:00,426.19,430.06,425.31,426.89,269801.0,402.1651,405.817,401.3348,402.8257,269801.0
2021-10-14 09:50:00,426.78,427.88,422.94,426.0,251484.0,402.7219,403.7599,399.0984,401.9859,251484.0
2021-10-14 10:00:00,426.0,426.5,421.55,423.41,174606.0,401.9859,402.4577,397.7867,399.5419,174606.0
2021-10-14 10:10:00,423.5,424.74,422.0,423.11,149060.0,399.6268,400.7969,398.2113,399.2588,149060.0
2021-10-14 10:20:00,423.27,425.28,423.06,424.86,157374.0,399.4098,401.3064,399.2116,400.9101,157374.0
2021-10-14 10:30:00,424.82,425.66,423.3,425.51,124324.0,400.8724,401.665,399.4381,401.5235,124324.0
2021-10-14 10:40:00,425.62,426.68,425.17,426.08,85890.0,401.6273,402.6275,401.2026,402.0613,85890.0
2021-10-14 10:50:00,426.15,427.31,425.89,426.46,116313.0,402.1274,403.222,401.8821,402.4199,116313.0
2021-10-14 11:00:00,426.45,426.45,423.89,425.27,79978.0,402.4105,402.4105,399.9948,401.297,79978.0
2021-10-14 11:10:00,425.45,425.76,423.12,423.33,56351.0,401.4669,401.7594,399.2682,399.4664,56351.0
2021-10-14 11:20:00,423.4,423.86,422.16,422.53,53824.0,399.5324,399.9665,398.3623,398.7115,53824.0
2021-10-14 11:30:00,422.76,422.87,420.29,421.14,47930.0,398.9285,399.0323,396.5977,397.3998,47930.0
2021-10-14 11:40:00,421.14,422.25,421.07,421.33,39569.0,397.3998,398.4473,397.3338,397.5791,39569.0
2021-10-14 11:50:00,421.27,421.77,420.86,421.36,32011.0,397.5225,397.9943,397.1356,397.6074,32011.0
2021-10-14 12:00:00,421.21,421.78,420.54,421.35,27364.0,397.4659,398.0037,396.8336,397.598,27364.0
2021-10-14 12:10:00,421.35,421.83,420.94,421.19,25008.0,397.598,398.0509,397.2111,397.447,25008.0
2021-10-14 12:20:00,421.1,422.2,420.73,422.2,34253.0,397.3621,398.4001,397.0129,398.4001,34253.0
2021-10-14 12:30:00,422.11,422.7,421.57,422.17,47782.0,398.3151,398.8719,397.8056,398.3718,47782.0
2021-10-14 12:40:00,422.14,422.25,420.35,420.44,36658.0,398.3435,398.4473,396.6544,396.7393,36658.0
2021-10-14 12:50:00,420.43,420.88,418.97,419.22,55695.0,396.7298,397.1545,395.3521,395.5881,55695.0
2021-10-14 13:00:00,419.21,420.2,418.33,418.98,43707.0,395.5786,396.5128,394.7482,395.3616,43707.0
2021-10-14 13:10:00,419.09,419.11,417.8,418.29,44205.0,395.4654,395.4843,394.2481,394.7105,44205.0
2021-10-14 13:20:00,418.29,419.68,418.21,419.31,50060.0,394.7105,396.0221,394.635,395.673,50060.0
2021-10-14 13:30:00,419.39,420.9,419.39,420.24,48575.0,395.7485,397.1734,395.7485,396.5506,48575.0
2021-10-14 13:40:00,420.25,420.96,420.1,420.83,50110.0,396.56,397.23,396.4184,397.1073,50110.0
2021-10-14 13:50:00,421.02,421.48,420.44,421.21,47598.0,397.2866,397.7207,396.7393,397.4659,47598.0
2021-10-14 14:00:00,421.07,422.88,421.01,422.31,83637.0,397.3338,399.0417,397.2772,398.5039,83637.0
2021-10-14 14:10:00,422.2,422.58,420.88,421.18,52143.0,398.4001,398.7586,397.1545,397.4376,52143.0
2021-10-14 14:20:00,421.28,421.35,420.37,420.5,26492.0,397.5319,397.598,396.6732,396.7959,26492.0
2021-10-14 14:30:00,420.51,420.86,420.31,420.71,28718.0,396.8053,397.1356,396.6166,396.9941,28718.0
2021-10-14 14:40:00,420.64,420.64,419.15,419.54,33600.0,396.928,396.928,395.522,395.89,33600.0
2021-10-14 14:50:00,419.6,419.65,418.92,418.99,43643.0,395.9466,395.9938,395.305,395.371,43643.0
2021-10-14 15:00:00,419.03,420.41,419.0,419.81,44428.0,395.4088,396.711,395.3805,396.1448,44428.0
2021-10-14 15:10:00,419.82,420.4,419.72,420.4,35951.0,396.1542,396.7015,396.0599,396.7015,35951.0
2021-10-14 15:20:00,420.35,420.63,420.14,420.3,42985.0,396.6544,396.9186,396.4562,396.6072,42985.0
2021-10-14 15:30:00,420.4,420.4,419.38,419.73,47699.0,396.7015,396.7015,395.739,396.0693,47699.0
2021-10-14 15:40:00,419.71,420.38,419.05,420.31,75890.0,396.0504,396.6827,395.4276,396.6166,75890.0
2021-10-14 15:50:00,420.29,420.98,419.95,420.19,265628.0,396.5977,397.2488,396.2769,396.5034,265628.0
2021-10-15 09:30:00,422.05,424.55,421.5,423.75,242994.0,398.2585,400.6176,397.7395,399.8627,242994.0
2021-10-15 09:40:00,423.77,426.0,423.0,425.6,50648.0,399.8816,401.9859,399.155,401.6084,50648.0
2021-10-15 09:50:00,425.62,427.16,425.55,426.85,54124.0,401.6273,403.0805,401.5612,402.7879,54124.0
2021-10-15 10:00:00,426.84,428.69,426.76,428.27,45358.0,402.7785,404.5242,402.703,404.1279,45358.0
2021-10-15 10:10:00,428.2,429.09,428.05,428.43,50875.0,404.0618,404.9017,403.9203,404.2789,50875.0
2021-10-15 10:20:00,428.43,428.43,426.42,426.42,36289.0,404.2789,404.2789,402.3822,402.3822,36289.0
2021-10-15 10:30:00,426.57,427.84,426.56,427.31,25751.0,402.5237,403.7221,402.5143,403.222,25751.0
2021-10-15 10:40:00,427.29,427.31,426.8,427.09,34232.0,403.2031,403.222,402.7408,403.0144,34232.0
2021-10-15 10:50:00,427.0,427.23,426.81,427.23,19409.0,402.9295,403.1465,402.7502,403.1465,19409.0
2021-10-15 11:00:00,427.12,427.56,426.78,427.49,60457.0,403.0427,403.4579,402.7219,403.3919,60457.0
2021-10-15 11:10:00,427.4,427.94,427.02,427.13,28288.0,403.3069,403.8165,402.9484,403.0522,28288.0
2021-10-15 11:20:00,427.02,427.5,426.9,427.42,31029.0,402.9484,403.4013,402.8351,403.3258,31029.0
2021-10-15 11:30:00,427.5,428.43,427.43,428.32,31352.0,403.4013,404.2789,403.3352,404.1751,31352.0
2021-10-15 11:40:00,428.24,428.32,427.12,428.18,16918.0,404.0996,404.1751,403.0427,404.043,16918.0
2021-10-15 11:50:00,428.1,428.89,427.92,428.64,18605.0,403.9675,404.7129,403.7976,404.477,18605.0
2021-10-15 12:00:00,428.71,428.86,427.92,428.7,33216.0,404.5431,404.6846,403.7976,404.5337,33216.0
2021-10-15 12:10:00,428.7,428.75,427.36,428.27,52533.0,404.5337,404.5808,403.2692,404.1279,52533.0
2021-10-15 12:20:00,428.27,428.27,427.69,427.82,14380.0,404.1279,404.1279,403.5806,403.7033,14380.0
2021-10-15 12:30:00,427.91,428.14,427.75,427.79,12099.0,403.7882,404.0052,403.6372,403.675,12099.0
2021-10-15 12:40:00,427.83,428.25,427.63,427.73,14828.0,403.7127,404.109,403.524,403.6183,14828.0
2021-10-15 12:50:00,427.71,427.84,427.51,427.74,11836.0,403.5995,403.7221,403.4107,403.6278,11836.0
2021-10-15 13:00:00,427.66,428.56,427.47,428.43,19732.0,403.5523,404.4015,403.373,404.2789,19732.0
2021-10-15 13:10:00,428.42,428.86,428.38,428.83,19917.0,404.2694,404.6846,404.2317,404.6563,19917.0
2021-10-15 13:20:00,428.81,429.3,428.61,429.3,34048.0,404.6375,405.0998,404.4487,405.0998,34048.0
2021-10-15 13:30:00,429.29,429.97,429.29,429.81,28530.0,405.0904,405.7321,405.0904,405.5811,28530.0
2021-10-15 13:40:00,429.8,430.49,429.45,430.37,107420.0,405.5716,406.2228,405.2414,406.1095,107420.0
2021-10-15 13:50:00,430.24,430.42,429.86,429.9,23293.0,405.9868,406.1567,405.6283,405.666,23293.0
2021-10-15 14:00:00,429.85,430.39,429.78,430.23,21111.0,405.6188,406.1284,405.5528,405.9774,21111.0
2021-10-15 14:10:00,430.24,430.24,429.57,429.6,29391.0,405.9868,405.9868,405.3546,405.3829,29391.0
2021-10-15 14:20:00,429.6,429.6,429.2,429.38,20568.0,405.3829,405.3829,405.0055,405.1753,20568.0
2021-10-15 14:30:00,429.43,429.48,429.06,429.33,26025.0,405.2225,405.2697,404.8734,405.1281,26025.0
2021-10-15 14:40:00,429.38,429.38,428.61,428.76,24645.0,405.1753,405.1753,404.4487,404.5903,24645.0
2021-10-15 14:50:00,428.96,429.33,428.72,429.22,20460.0,404.779,405.1281,404.5525,405.0243,20460.0
2021-10-15 15:00:00,429.22,429.22,427.8,427.85,30388.0,405.0243,405.0243,403.6844,403.7316,30388.0
2021-10-15 15:10:00,427.91,428.8,427.91,428.62,24459.0,403.7882,404.628,403.7882,404.4582,24459.0
2021-10-15 15:20:00,428.66,428.98,428.54,428.64,22777.0,404.4959,404.7979,404.3827,404.477,22777.0
2021-10-15 15:30:00,428.68,428.72,428.16,428.34,42731.0,404.5148,404.5525,404.0241,404.1939,42731.0
2021-10-15 15:40:00,428.35,428.92,427.88,428.71,67103.0,404.2034,404.7413,403.7599,404.5431,67103.0
2021-10-15 15:50:00,428.76,428.87,428.01,428.05,242664.0,404.5903,404.6941,403.8826,403.9203,242664.0
2021-10-18 09:30:00,428.0,428.0,424.44,424.54,79219.0,403.8731,403.8731,400.5138,400.6082,79219.0
2021-10-18 09:40:00,424.44,427.78,423.84,426.1,29973.0,400.5138,403.6655,399.9476,402.0802,29973.0
2021-10-18 09:50:00,426.39,427.35,426.21,426.71,12540.0,402.3539,403.2598,402.184,402.6558,12540.0
2021-10-18 10:00:00,426.8,426.96,426.33,426.56,23763.0,402.7408,402.8917,402.2973,402.5143,23763.0
2021-10-18 10:10:00,426.46,426.73,425.7,426.04,16047.0,402.4199,402.6747,401.7028,402.0236,16047.0
2021-10-18 10:20:00,426.15,426.47,425.5,426.2,24951.0,402.1274,402.4294,401.514,402.1746,24951.0
2021-10-18 10:30:00,426.29,426.84,425.38,426.62,24614.0,402.2595,402.7785,401.4008,402.5709,24614.0
2021-10-18 10:40:00,426.82,427.0,426.06,426.24,17439.0,402.7596,402.9295,402.0425,402.2123,17439.0
2021-10-18 10:50:00,426.16,426.25,425.57,426.09,14432.0,402.1368,402.2218,401.5801,402.0708,14432.0
2021-10-18 11:00:00,426.13,426.17,425.84,425.87,18819.0,402.1085,402.1463,401.8349,401.8632,18819.0
2021-10-18 11:10:00,425.9,427.27,425.54,427.27,24915.0,401.8915,403.1843,401.5518,403.1843,24915.0
2021-10-18 11:20:00,427.18,427.71,426.84,426.84,17153.0,403.0993,403.5995,402.7785,402.7785,17153.0
2021-10-18 11:30:00,426.81,427.01,426.04,426.33,10928.0,402.7502,402.9389,402.0236,402.2973,10928.0
2021-10-18 11:40:00,426.45,426.62,426.26,426.52,9475.0,402.4105,402.5709,402.2312,402.4765,9475.0
2021-10-18 11:50:00,426.55,426.79,426.35,426.6,9303.0,402.5049,402.7313,402.3161,402.552,9303.0
2021-10-18 12:00:00,426.63,426.85,426.57,426.73,10415.0,402.5803,402.7879,402.5237,402.6747,10415.0
2021-10-18 12:10:00,426.64,426.64,425.85,425.85,12179.0,402.5898,402.5898,401.8443,401.8443,12179.0
2021-10-18 12:20:00,425.93,426.26,425.82,425.82,12535.0,401.9198,402.2312,401.816,401.816,12535.0
2021-10-18 12:30:00,425.91,426.03,425.59,425.7,9807.0,401.9009,402.0142,401.599,401.7028,9807.0
2021-10-18 12:40:00,425.71,425.78,425.51,425.51,9208.0,401.7122,401.7783,401.5235,401.5235,9208.0
2021-10-18 12:50:00,425.6,425.6,425.0,425.15,10154.0,401.6084,401.6084,401.0422,401.1838,10154.0
2021-10-18 13:00:00,425.23,425.7,425.2,425.69,13170.0,401.2593,401.7028,401.231,401.6933,13170.0
2021-10-18 13:10:00,425.62,425.67,425.38,425.63,8609.0,401.6273,401.6745,401.4008,401.6367,8609.0
2021-10-18 13:20:00,425.53,425.81,425.44,425.76,10609.0,401.5424,401.8066,401.4574,401.7594,10609.0
2021-10-18 13:30:00,425.72,426.35,425.71,425.99,13632.0,401.7216,402.3161,401.7122,401.9764,13632.0
2021-10-18 13:40:00,426.03,426.03,425.46,425.52,28752.0,402.0142,402.0142,401.4763,401.5329,28752.0
2021-10-18 13:50:00,425.61,426.39,425.59,426.07,17255.0,401.6178,402.3539,401.599,402.0519,17255.0
2021-10-18 14:00:00,426.1,426.2,425.86,426.16,22853.0,402.0802,402.1746,401.8538,402.1368,22853.0
2021-10-18 14:10:00,426.13,426.22,425.27,425.27,16122.0,402.1085,402.1935,401.297,401.297,16122.0
2021-10-18 14:20:00,425.2,425.22,424.66,425.22,17132.0,401.231,401.2498,400.7214,401.2498,17132.0
2021-10-18 14:30:00,425.16,425.45,424.96,425.21,12828.0,401.1932,401.4669,401.0045,401.2404,12828.0
2021-10-18 14:40:00,425.16,425.48,425.14,425.48,7514.0,401.1932,401.4952,401.1743,401.4952,7514.0
2021-10-18 14:50:00,425.49,425.66,425.41,425.52,13865.0,401.5046,401.665,401.4291,401.5329,13865.0
2021-10-18 15:00:00,425.48,425.52,425.07,425.36,15210.0,401.4952,401.5329,401.1083,401.3819,15210.0
2021-10-18 15:10:00,425.34,425.53,425.14,425.29,34691.0,401.3631,401.5424,401.1743,401.3159,34691.0
2021-10-18 15:20:00,425.24,425.27,424.58,424.73,22673.0,401.2687,401.297,400.6459,400.7875,22673.0
2021-10-18 15:30:00,424.68,424.96,424.4,424.46,32045.0,400.7403,401.0045,400.4761,400.5327,32045.0
2021-10-18 15:40:00,424.42,425.07,424.42,425.0,35070.0,400.4949,401.1083,400.4949,401.0422,35070.0
2021-10-18 15:50:00,425.04,425.42,424.54,424.6,139948.0,401.08,401.4386,400.6082,400.6648,139948.0
2021-10-19 09:30:00,426.83,427.82,426.2,426.93,80144.0,402.7691,403.7033,402.1746,402.8634,80144.0
2021-10-19 09:40:00,427.08,427.26,424.72,424.72,33027.0,403.005,403.1748,400.778,400.778,33027.0
2021-10-19 09:50:00,424.94,426.49,424.94,426.12,19940.0,400.9856,402.4482,400.9856,402.0991,19940.0
2021-10-19 10:00:00,426.12,427.65,426.11,427.42,27078.0,402.0991,403.5428,402.0897,403.3258,27078.0
2021-10-19 10:10:00,427.3,427.58,426.44,426.7,13192.0,403.2126,403.4768,402.4011,402.6464,13192.0
2021-10-19 10:20:00,426.76,427.0,426.16,426.94,17185.0,402.703,402.9295,402.1368,402.8729,17185.0
2021-10-19 10:30:00,427.0,427.01,426.17,426.63,13506.0,402.9295,402.9389,402.1463,402.5803,13506.0
2021-10-19 10:40:00,426.78,427.12,425.73,425.73,13948.0,402.7219,403.0427,401.7311,401.7311,13948.0
2021-10-19 10:50:00,425.84,426.11,425.59,425.59,20299.0,401.8349,402.0897,401.599,401.599,20299.0
2021-10-19 11:00:00,425.63,425.92,425.34,425.59,29922.0,401.6367,401.9104,401.3631,401.599,29922.0
2021-10-19 11:10:00,425.68,425.92,425.05,425.13,24652.0,401.6839,401.9104,401.0894,401.1649,24652.0
2021-10-19 11:20:00,425.21,425.48,424.64,425.16,15624.0,401.2404,401.4952,400.7025,401.1932,15624.0
2021-10-19 11:30:00,425.12,425.19,424.7,425.17,15212.0,401.1555,401.2215,400.7591,401.2026,15212.0
2021-10-19 11:40:00,425.17,425.17,424.62,424.79,15720.0,401.2026,401.2026,400.6837,400.8441,15720.0
2021-10-19 11:50:00,424.92,424.92,424.11,424.14,17546.0,400.9667,400.9667,400.2024,400.2307,17546.0
2021-10-19 12:00:00,424.2,424.26,423.88,424.14,14603.0,400.2873,400.3439,399.9854,400.2307,14603.0
2021-10-19 12:10:00,424.23,424.73,424.12,424.39,9194.0,400.3156,400.7875,400.2118,400.4666,9194.0
2021-10-19 12:20:00,424.37,424.37,423.57,423.79,9760.0,400.4477,400.4477,399.6928,399.9004,9760.0
2021-10-19 12:30:00,423.8,423.96,423.47,423.89,8607.0,399.9099,400.0609,399.5985,399.9948,8607.0
2021-10-19 12:40:00,423.82,423.88,423.51,423.67,6054.0,399.9287,399.9854,399.6362,399.7872,6054.0
2021-10-19 12:50:00,423.62,423.79,423.54,423.7,8649.0,399.74,399.9004,399.6645,399.8155,8649.0
2021-10-19 13:00:00,423.68,423.89,423.4,423.79,8685.0,399.7966,399.9948,399.5324,399.9004,8685.0
2021-10-19 13:10:00,423.81,424.23,423.76,424.14,13184.0,399.9193,400.3156,399.8721,400.2307,13184.0
2021-10-19 13:20:00,424.18,424.47,424.18,424.41,13648.0,400.2685,400.5421,400.2685,400.4855,13648.0
2021-10-19 13:30:00,424.45,424.47,424.17,424.19,15861.0,400.5232,400.5421,400.259,400.2779,15861.0
2021-10-19 13:40:00,424.15,424.15,423.65,423.77,15923.0,400.2401,400.2401,399.7683,399.8816,15923.0
2021-10-19 13:50:00,423.73,424.37,423.64,424.33,15212.0,399.8438,400.4477,399.7589,400.41,15212.0
2021-10-19 14:00:00,424.41,424.48,424.07,424.19,7567.0,400.4855,400.5515,400.1647,400.2779,7567.0
2021-10-19 14:10:00,424.22,424.27,423.93,424.15,10032.0,400.3062,400.3534,400.0325,400.2401,10032.0
2021-10-19 14:20:00,424.08,424.57,424.07,424.5,11163.0,400.1741,400.6365,400.1647,400.5704,11163.0
2021-10-19 14:30:00,424.54,424.77,424.04,424.21,19257.0,400.6082,400.8252,400.1363,400.2968,19257.0
2021-10-19 14:40:00,424.21,424.23,424.01,424.17,7902.0,400.2968,400.3156,400.108,400.259,7902.0
2021-10-19 14:50:00,424.19,424.22,423.93,423.93,9071.0,400.2779,400.3062,400.0325,400.0325,9071.0
2021-10-19 15:00:00,423.88,423.9,423.68,423.9,10819.0,399.9854,400.0042,399.7966,400.0042,10819.0
2021-10-19 15:10:00,423.88,424.47,423.86,424.39,12849.0,399.9854,400.5421,399.9665,400.4666,12849.0
2021-10-19 15:20:00,424.34,424.35,423.97,424.34,15857.0,400.4194,400.4289,400.0703,400.4194,15857.0
2021-10-19 15:30:00,424.32,424.39,423.88,423.97,18169.0,400.4006,400.4666,399.9854,400.0703,18169.0
2021-10-19 15:40:00,423.94,424.0,423.46,423.55,27687.0,400.042,400.0986,399.589,399.674,27687.0
2021-10-19 15:50:00,423.52,424.53,423.44,424.36,78604.0,399.6457,400.5987,399.5702,400.4383,78604.0
2021-10-20 09:30:00,427.0,433.31,426.84,433.0,119722.0,402.9295,408.8838,402.7785,408.5913,119722.0
2021-10-20 09:40:00,432.98,434.58,432.16,432.16,93394.0,408.5724,410.0822,407.7986,407.7986,93394.0
2021-10-20 09:50:00,432.21,434.66,432.21,433.25,65270.0,407.8458,410.1577,407.8458,408.8272,65270.0
2021-10-20 10:00:00,433.03,433.86,432.59,433.36,60098.0,408.6196,409.4028,408.2044,408.931,60098.0
2021-10-20 10:10:00,433.45,433.78,432.56,433.59,59210.0,409.0159,409.3273,408.1761,409.148,59210.0
2021-10-20 10:20:00,433.68,433.83,432.7,432.96,42998.0,409.2329,409.3745,408.3082,408.5535,42998.0
2021-10-20 10:30:00,432.82,432.93,431.85,432.54,34290.0,408.4214,408.5252,407.5061,408.1572,34290.0
2021-10-20 10:40:00,432.41,433.69,432.31,432.43,37534.0,408.0345,409.2424,407.9402,408.0534,37534.0
2021-10-20 10:50:00,432.36,432.8,432.1,432.5,27864.0,407.9873,408.4025,407.742,408.1194,27864.0
2021-10-20 11:00:00,432.51,432.69,431.48,432.05,47862.0,408.1289,408.2987,407.1569,407.6948,47862.0
2021-10-20 11:10:00,432.08,432.5,432.02,432.32,14858.0,407.7231,408.1194,407.6665,407.9496,14858.0
2021-10-20 11:20:00,432.46,432.98,432.28,432.53,16372.0,408.0817,408.5724,407.9118,408.1478,16372.0
2021-10-20 11:30:00,432.5,432.5,431.33,431.54,33105.0,408.1194,408.1194,407.0154,407.2136,33105.0
2021-10-20 11:40:00,431.5,432.5,431.36,432.41,17355.0,407.1758,408.1194,407.0437,408.0345,17355.0
2021-10-20 11:50:00,432.35,432.88,432.19,432.88,21612.0,407.9779,408.478,407.8269,408.478,21612.0
2021-10-20 12:00:00,432.78,433.42,432.56,433.15,61032.0,408.3837,408.9876,408.1761,408.7328,61032.0
2021-10-20 12:10:00,433.1,433.43,432.87,433.32,25964.0,408.6856,408.997,408.4686,408.8932,25964.0
2021-10-20 12:20:00,433.37,433.62,433.0,433.5,19656.0,408.9404,409.1763,408.5913,409.0631,19656.0
2021-10-20 12:30:00,433.42,434.49,433.42,434.17,28642.0,408.9876,409.9973,408.9876,409.6953,28642.0
2021-10-20 12:40:00,434.31,434.31,433.65,433.65,19676.0,409.8274,409.8274,409.2046,409.2046,19676.0
2021-10-20 12:50:00,433.66,434.39,433.53,433.81,18479.0,409.2141,409.9029,409.0914,409.3556,18479.0
2021-10-20 13:00:00,433.9,433.9,433.33,433.89,17731.0,409.4405,409.4405,408.9027,409.4311,17731.0
2021-10-20 13:10:00,433.9,434.17,432.87,432.87,20066.0,409.4405,409.6953,408.4686,408.4686,20066.0
2021-10-20 13:20:00,433.01,433.01,432.56,432.85,19675.0,408.6007,408.6007,408.1761,408.4497,19675.0
2021-10-20 13:30:00,432.91,433.12,432.09,432.62,13994.0,408.5063,408.7045,407.7326,408.2327,13994.0
2021-10-20 13:40:00,432.35,433.66,432.32,433.66,22476.0,407.9779,409.2141,407.9496,409.2141,22476.0
2021-10-20 13:50:00,433.53,433.63,432.79,433.19,16718.0,409.0914,409.1857,408.3931,408.7705,16718.0
2021-10-20 14:00:00,433.11,433.39,432.69,432.83,20689.0,408.6951,408.9593,408.2987,408.4308,20689.0
2021-10-20 14:10:00,432.7,433.91,432.68,433.48,12637.0,408.3082,409.45,408.2893,409.0442,12637.0
2021-10-20 14:20:00,433.46,433.5,432.75,433.43,26189.0,409.0253,409.0631,408.3554,408.997,26189.0
2021-10-20 14:30:00,433.37,433.97,433.23,433.95,18099.0,408.9404,409.5066,408.8083,409.4877,18099.0
2021-10-20 14:40:00,433.96,434.5,433.8,434.43,18990.0,409.4971,410.0067,409.3462,409.9406,18990.0
2021-10-20 14:50:00,434.39,434.9,434.16,434.5,31466.0,409.9029,410.3842,409.6859,410.0067,31466.0
2021-10-20 15:00:00,434.49,434.96,434.05,434.11,21617.0,409.9973,410.4408,409.5821,409.6387,21617.0
2021-10-20 15:10:00,434.14,434.94,434.11,434.92,33501.0,409.667,410.4219,409.6387,410.403,33501.0
2021-10-20 15:20:00,434.9,435.32,434.43,435.17,84525.0,410.3842,410.7805,409.9406,410.6389,84525.0
2021-10-20 15:30:00,435.17,435.26,434.74,435.09,42970.0,410.6389,410.7239,410.2332,410.5634,42970.0
2021-10-20 15:40:00,435.1,435.53,434.91,435.49,61056.0,410.5729,410.9786,410.3936,410.9409,61056.0
2021-10-20 15:50:00,435.43,435.52,434.71,435.1,150752.0,410.8843,410.9692,410.2049,410.5729,150752.0
2021-10-21 09:30:00,435.5,438.2,435.08,436.24,157233.0,410.9503,413.4981,410.554,411.6486,157233.0
2021-10-21 09:40:00,436.34,437.06,435.21,436.44,32169.0,411.743,412.4224,410.6767,411.8373,32169.0
2021-10-21 09:50:00,436.28,437.72,436.27,437.5,39336.0,411.6864,413.0452,411.6769,412.8376,39336.0
2021-10-21 10:00:00,437.8,438.87,437.41,438.61,48110.0,413.1207,414.1304,412.7527,413.885,48110.0
2021-10-21 10:10:00,438.63,438.86,436.95,436.95,24463.0,413.9039,414.1209,412.3186,412.3186,24463.0
2021-10-21 10:20:00,436.97,437.81,436.69,437.69,22743.0,412.3375,413.1301,412.0733,413.0169,22743.0
2021-10-21 10:30:00,437.86,438.05,437.31,437.79,14428.0,413.1773,413.3566,412.6583,413.1112,14428.0
2021-10-21 10:40:00,437.75,438.0,437.41,437.97,20185.0,413.0735,413.3094,412.7527,413.2811,20185.0
2021-10-21 10:50:00,437.82,437.82,436.77,437.45,19946.0,413.1396,413.1396,412.1487,412.7904,19946.0
2021-10-21 11:00:00,437.35,437.7,436.91,436.95,13670.0,412.696,413.0263,412.2808,412.3186,13670.0
2021-10-21 11:10:00,437.06,437.25,436.18,436.97,21301.0,412.4224,412.6017,411.592,412.3375,21301.0
2021-10-21 11:20:00,436.9,437.35,436.63,436.69,12597.0,412.2714,412.696,412.0166,412.0733,12597.0
2021-10-21 11:30:00,436.69,438.16,436.63,438.11,18476.0,412.0733,413.4604,412.0166,413.4132,18476.0
2021-10-21 11:40:00,438.12,438.73,437.86,438.41,46419.0,413.4226,413.9983,413.1773,413.6963,46419.0
2021-10-21 11:50:00,438.46,439.5,438.46,439.49,31975.0,413.7435,414.7248,413.7435,414.7154,31975.0
2021-10-21 12:00:00,439.49,439.66,439.02,439.59,19175.0,414.7154,414.8758,414.2719,414.8098,19175.0
2021-10-21 12:10:00,439.49,440.0,439.31,439.46,33378.0,414.7154,415.1967,414.5456,414.6871,33378.0
2021-10-21 12:20:00,439.58,439.6,439.21,439.35,12056.0,414.8003,414.8192,414.4512,414.5833,12056.0
2021-10-21 12:30:00,439.42,439.48,439.08,439.19,15168.0,414.6494,414.706,414.3285,414.4323,15168.0
2021-10-21 12:40:00,439.27,439.88,439.24,439.86,12234.0,414.5078,415.0834,414.4795,415.0646,12234.0
2021-10-21 12:50:00,439.85,439.91,439.27,439.35,12994.0,415.0551,415.1117,414.5078,414.5833,12994.0
2021-10-21 13:00:00,439.4,439.73,439.33,439.54,14836.0,414.6305,414.9419,414.5644,414.7626,14836.0
2021-10-21 13:10:00,439.54,439.81,439.25,439.77,18512.0,414.7626,415.0174,414.4889,414.9796,18512.0
2021-10-21 13:20:00,439.79,439.91,439.47,439.79,9727.0,414.9985,415.1117,414.6965,414.9985,9727.0
2021-10-21 13:30:00,439.79,440.65,439.73,440.57,20555.0,414.9985,415.81,414.9419,415.7345,20555.0
2021-10-21 13:40:00,440.45,441.18,440.34,440.95,23689.0,415.6213,416.3101,415.5175,416.0931,23689.0
2021-10-21 13:50:00,440.97,441.36,440.48,440.71,21088.0,416.112,416.48,415.6496,415.8666,21088.0
2021-10-21 14:00:00,440.7,440.93,440.11,440.17,17289.0,415.8572,416.0742,415.3005,415.3571,17289.0
2021-10-21 14:10:00,440.09,440.46,439.7,440.35,24014.0,415.2816,415.6307,414.9136,415.5269,24014.0
2021-10-21 14:20:00,440.41,440.74,440.31,440.57,15416.0,415.5835,415.8949,415.4892,415.7345,15416.0
2021-10-21 14:30:00,440.46,440.79,440.28,440.66,36098.0,415.6307,415.9421,415.4609,415.8195,36098.0
2021-10-21 14:40:00,440.6,440.67,440.04,440.12,16125.0,415.7628,415.8289,415.2344,415.3099,16125.0
2021-10-21 14:50:00,440.06,440.18,439.74,439.97,24573.0,415.2533,415.3665,414.9513,415.1684,24573.0
2021-10-21 15:00:00,440.0,440.5,439.97,440.26,23320.0,415.1967,415.6685,415.1684,415.442,23320.0
2021-10-21 15:10:00,440.26,440.32,439.5,440.12,29966.0,415.442,415.4986,414.7248,415.3099,29966.0
2021-10-21 15:20:00,440.05,441.25,440.05,441.17,96651.0,415.2438,416.3762,415.2438,416.3007,96651.0
2021-10-21 15:30:00,441.21,441.22,440.22,440.99,43722.0,416.3385,416.3479,415.4043,416.1309,43722.0
2021-10-21 15:40:00,441.02,441.63,440.91,441.5,79548.0,416.1592,416.7348,416.0554,416.6121,79548.0
2021-10-21 15:50:00,441.54,442.5,441.33,442.26,195322.0,416.6498,417.5557,416.4517,417.3293,195322.0
2021-10-22 09:30:00,440.84,443.65,440.46,443.64,79005.0,415.9893,418.6409,415.6307,418.6315,79005.0
2021-10-22 09:40:00,443.53,444.87,443.2,444.75,64661.0,418.5277,419.7921,418.2163,419.6789,64661.0
2021-10-22 09:50:00,444.64,446.46,444.22,444.45,65906.0,419.5751,421.2925,419.1788,419.3958,65906.0
2021-10-22 10:00:00,444.56,446.47,444.47,446.24,32453.0,419.4996,421.3019,419.4147,421.0849,32453.0
2021-10-22 10:10:00,446.24,448.02,446.09,447.82,60000.0,421.0849,422.7646,420.9434,422.5758,60000.0
2021-10-22 10:20:00,447.8,448.12,446.42,446.43,59446.0,422.557,422.8589,421.2548,421.2642,59446.0
2021-10-22 10:30:00,446.32,446.65,445.4,445.63,34497.0,421.1604,421.4718,420.2923,420.5093,34497.0
2021-10-22 10:40:00,445.73,446.33,445.1,445.87,27854.0,420.6037,421.1698,420.0092,420.7358,27854.0
2021-10-22 10:50:00,445.94,446.37,445.58,446.24,25734.0,420.8018,421.2076,420.4621,421.0849,25734.0
2021-10-22 11:00:00,446.13,446.32,445.43,446.19,29874.0,420.9811,421.1604,420.3206,421.0377,29874.0
2021-10-22 11:10:00,446.26,447.1,446.26,446.9,27820.0,421.1038,421.8964,421.1038,421.7077,27820.0
2021-10-22 11:20:00,446.87,447.1,445.27,446.01,25516.0,421.6794,421.8964,420.1696,420.8679,25516.0
2021-10-22 11:30:00,445.86,446.56,445.66,446.2,25630.0,420.7263,421.3869,420.5376,421.0472,25630.0
2021-10-22 11:40:00,446.28,446.63,445.95,446.12,20279.0,421.1227,421.4529,420.8113,420.9717,20279.0
2021-10-22 11:50:00,446.15,446.9,445.96,446.73,29724.0,421.0,421.7077,420.8207,421.5473,29724.0
2021-10-22 12:00:00,446.69,447.44,446.03,447.25,24829.0,421.5095,422.2173,420.8867,422.038,24829.0
2021-10-22 12:10:00,447.2,447.86,446.96,447.75,45061.0,421.9908,422.6136,421.7643,422.5098,45061.0
2021-10-22 12:20:00,447.75,447.76,447.27,447.65,19832.0,422.5098,422.5192,422.0568,422.4154,19832.0
2021-10-22 12:30:00,447.75,448.49,447.56,448.06,22049.0,422.5098,423.2081,422.3305,422.8023,22049.0
2021-10-22 12:40:00,448.11,448.34,447.72,448.24,32536.0,422.8495,423.0665,422.4815,422.9722,32536.0
2021-10-22 12:50:00,448.29,448.74,448.2,448.23,18769.0,423.0193,423.444,422.9344,422.9627,18769.0
2021-10-22 13:00:00,448.24,448.32,447.9,448.06,17639.0,422.9722,423.0477,422.6513,422.8023,17639.0
2021-10-22 13:10:00,448.09,448.15,447.7,448.05,20275.0,422.8306,422.8872,422.4626,422.7929,20275.0
2021-10-22 13:20:00,448.11,448.3,447.78,447.89,22100.0,422.8495,423.0288,422.5381,422.6419,22100.0
2021-10-22 13:30:00,447.8,448.63,447.7,448.61,17578.0,422.557,423.3402,422.4626,423.3213,17578.0
2021-10-22 13:40:00,448.52,449.16,448.49,449.03,26417.0,423.2364,423.8403,423.2081,423.7176,26417.0
2021-10-22 13:50:00,448.94,448.99,447.7,447.88,36537.0,423.6327,423.6799,422.4626,422.6325,36537.0
2021-10-22 14:00:00,447.91,448.29,447.7,447.75,24441.0,422.6608,423.0193,422.4626,422.5098,24441.0
2021-10-22 14:10:00,447.8,448.21,447.68,447.84,22150.0,422.557,422.9439,422.4437,422.5947,22150.0
2021-10-22 14:20:00,447.91,448.47,447.84,448.47,42139.0,422.6608,423.1892,422.5947,423.1892,42139.0
2021-10-22 14:30:00,448.47,449.1,448.33,448.61,24882.0,423.1892,423.7837,423.0571,423.3213,24882.0
2021-10-22 14:40:00,448.62,449.06,448.31,448.93,21203.0,423.3307,423.7459,423.0382,423.6233,21203.0
2021-10-22 14:50:00,448.87,448.87,448.2,448.27,30186.0,423.5666,423.5666,422.9344,423.0005,30186.0
2021-10-22 15:00:00,448.19,448.43,447.43,447.83,20640.0,422.925,423.1515,422.2078,422.5853,20640.0
2021-10-22 15:10:00,447.92,448.3,447.39,447.74,35043.0,422.6702,423.0288,422.1701,422.5003,35043.0
2021-10-22 15:20:00,447.75,448.22,447.66,447.94,41306.0,422.5098,422.9533,422.4249,422.6891,41306.0
2021-10-22 15:30:00,447.98,448.58,447.88,448.17,42892.0,422.7268,423.293,422.6325,422.9061,42892.0
2021-10-22 15:40:00,448.17,448.46,447.79,448.27,57500.0,422.9061,423.1798,422.5475,423.0005,57500.0
2021-10-22 15:50:00,448.37,449.29,448.09,449.16,205195.0,423.0948,423.963,422.8306,423.8403,205195.0
2021-10-25 09:30:00,450.0,450.47,446.44,448.38,96405.0,424.6329,425.0765,421.2736,423.1043,96405.0
2021-10-25 09:40:00,448.46,450.1,448.1,449.63,43731.0,423.1798,424.7273,422.8401,424.2838,43731.0
2021-10-25 09:50:00,449.59,451.81,449.28,451.21,41531.0,424.2461,426.3409,423.9535,425.7747,41531.0
2021-10-25 10:00:00,451.32,451.67,450.52,451.62,33446.0,425.8785,426.2088,425.1236,426.1616,33446.0
2021-10-25 10:10:00,451.51,451.96,450.82,451.7,38784.0,426.0578,426.4825,425.4067,426.2371,38784.0
2021-10-25 10:20:00,451.86,451.87,450.69,450.96,38468.0,426.3881,426.3975,425.2841,425.5388,38468.0
2021-10-25 10:30:00,450.98,451.33,450.7,451.17,24405.0,425.5577,425.888,425.2935,425.737,24405.0
2021-10-25 10:40:00,451.15,452.12,451.13,452.01,32863.0,425.7181,426.6334,425.6992,426.5296,32863.0
2021-10-25 10:50:00,451.93,452.64,451.69,451.71,22654.0,426.4542,427.1241,426.2277,426.2466,22654.0
2021-10-25 11:00:00,451.63,452.48,451.54,452.0,21643.0,426.1711,426.9731,426.0861,426.5202,21643.0
2021-10-25 11:10:00,452.06,452.14,451.07,451.27,351404.0,426.5768,426.6523,425.6426,425.8314,351404.0
2021-10-25 11:20:00,451.34,451.34,450.13,450.47,72991.0,425.8974,425.8974,424.7556,425.0765,72991.0
2021-10-25 11:30:00,450.42,451.15,450.25,450.3,85144.0,425.0293,425.7181,424.8689,424.916,85144.0
2021-10-25 11:40:00,450.41,450.67,449.41,449.73,24893.0,425.0198,425.2652,424.0762,424.3782,24893.0
2021-10-25 11:50:00,449.61,449.87,449.35,449.64,22631.0,424.2649,424.5103,424.0196,424.2932,22631.0
2021-10-25 12:00:00,449.76,450.5,449.58,450.03,17149.0,424.4065,425.1048,424.2366,424.6613,17149.0
2021-10-25 12:10:00,450.08,450.63,450.0,450.45,73084.0,424.7084,425.2274,424.6329,425.0576,73084.0
2021-10-25 12:20:00,450.42,450.43,449.62,450.19,23473.0,425.0293,425.0387,424.2744,424.8122,23473.0
2021-10-25 12:30:00,450.11,450.11,449.36,449.47,17589.0,424.7367,424.7367,424.029,424.1328,17589.0
2021-10-25 12:40:00,449.43,450.19,449.1,449.38,198630.0,424.0951,424.8122,423.7837,424.0479,198630.0
2021-10-25 12:50:00,449.39,449.45,448.59,449.27,19612.0,424.0573,424.114,423.3024,423.9441,19612.0
2021-10-25 13:00:00,449.4,449.75,449.01,449.67,82526.0,424.0668,424.397,423.6988,424.3216,82526.0
2021-10-25 13:10:00,449.66,449.88,449.44,449.69,10501.0,424.3121,424.5197,424.1045,424.3404,10501.0
2021-10-25 13:20:00,449.74,449.74,449.02,449.1,18200.0,424.3876,424.3876,423.7082,423.7837,18200.0
2021-10-25 13:30:00,449.15,449.27,448.72,448.72,16219.0,423.8309,423.9441,423.4251,423.4251,16219.0
2021-10-25 13:40:00,448.66,448.8,447.9,447.9,20233.0,423.3685,423.5006,422.6513,422.6513,20233.0
2021-10-25 13:50:00,447.8,448.65,447.69,448.28,30201.0,422.557,423.3591,422.4532,423.0099,30201.0
2021-10-25 14:00:00,448.23,448.45,447.86,448.04,32366.0,422.9627,423.1703,422.6136,422.7834,32366.0
2021-10-25 14:10:00,447.9,448.07,447.44,448.01,27417.0,422.6513,422.8117,422.2173,422.7551,27417.0
2021-10-25 14:20:00,447.95,448.67,447.68,448.58,23240.0,422.6985,423.3779,422.4437,423.293,23240.0
2021-10-25 14:30:00,448.68,449.13,448.4,448.86,26541.0,423.3874,423.812,423.1231,423.5572,26541.0
2021-10-25 14:40:00,448.8,448.99,448.26,448.33,32880.0,423.5006,423.6799,422.991,423.0571,32880.0
2021-10-25 14:50:00,448.26,448.38,447.6,448.23,29354.0,422.991,423.1043,422.3682,422.9627,29354.0
2021-10-25 15:00:00,448.22,448.59,448.09,448.23,23610.0,422.9533,423.3024,422.8306,422.9627,23610.0
2021-10-25 15:10:00,448.24,448.62,448.09,448.46,33951.0,422.9722,423.3307,422.8306,423.1798,33951.0
2021-10-25 15:20:00,448.43,448.8,448.4,448.77,59235.0,423.1515,423.5006,423.1231,423.4723,59235.0
2021-10-25 15:30:00,448.82,449.17,448.61,448.95,33211.0,423.5195,423.8497,423.3213,423.6421,33211.0
2021-10-25 15:40:00,448.82,449.15,448.8,449.13,60587.0,423.5195,423.8309,423.5006,423.812,60587.0
2021-10-25 15:50:00,449.11,449.53,448.77,449.5,191250.0,423.7931,424.1894,423.4723,424.1611,191250.0
2021-10-26 09:30:00,450.49,451.5,447.59,449.61,155391.0,425.0953,426.0484,422.3588,424.2649,155391.0
2021-10-26 09:40:00,449.67,450.37,447.79,449.91,53752.0,424.3216,424.9821,422.5475,424.548,53752.0
2021-10-26 09:50:00,450.0,450.92,449.3,450.8,49912.0,424.6329,425.5011,423.9724,425.3879,49912.0
2021-10-26 10:00:00,450.75,450.96,449.71,450.9,38782.0,425.3407,425.5388,424.3593,425.4822,38782.0
2021-10-26 10:10:00,451.05,452.12,450.81,451.95,31613.0,425.6238,426.6334,425.3973,426.473,31613.0
2021-10-26 10:20:00,452.12,453.22,451.71,452.89,26380.0,426.6334,427.6714,426.2466,427.36,26380.0
2021-10-26 10:30:00,453.0,453.47,452.11,452.37,23253.0,427.4638,427.9073,426.624,426.8693,23253.0
2021-10-26 10:40:00,452.41,452.52,451.74,452.08,30401.0,426.9071,427.0109,426.2749,426.5957,30401.0
2021-10-26 10:50:00,452.02,452.97,452.01,452.97,26533.0,426.5391,427.4355,426.5296,427.4355,26533.0
2021-10-26 11:00:00,453.07,453.24,452.47,452.82,23661.0,427.5299,427.6903,426.9637,427.294,23661.0
2021-10-26 11:10:00,452.8,453.12,452.21,452.69,21765.0,427.2751,427.5771,426.7184,427.1713,21765.0
2021-10-26 11:20:00,452.89,453.39,452.63,453.39,14918.0,427.36,427.8319,427.1147,427.8319,14918.0
2021-10-26 11:30:00,453.29,454.1,453.09,454.09,22077.0,427.7375,428.5018,427.5488,428.4924,22077.0
2021-10-26 11:40:00,454.0,454.37,453.88,454.37,29999.0,428.4075,428.7566,428.2942,428.7566,29999.0
2021-10-26 11:50:00,454.42,454.99,454.18,454.5,48227.0,428.8038,429.3417,428.5773,428.8793,48227.0
2021-10-26 12:00:00,454.44,454.52,453.1,453.17,20909.0,428.8227,428.8982,427.5582,427.6243,20909.0
2021-10-26 12:10:00,453.09,453.5,452.76,453.03,26762.0,427.5488,427.9356,427.2374,427.4921,26762.0
2021-10-26 12:20:00,452.95,454.3,452.67,454.22,29571.0,427.4167,428.6906,427.1524,428.6151,29571.0
2021-10-26 12:30:00,454.22,454.22,453.55,454.01,32505.0,428.6151,428.6151,427.9828,428.4169,32505.0
2021-10-26 12:40:00,454.04,455.48,453.96,455.06,40017.0,428.4452,429.804,428.3697,429.4077,40017.0
2021-10-26 12:50:00,455.06,455.17,454.15,454.71,26781.0,429.4077,429.5115,428.549,429.0774,26781.0
2021-10-26 13:00:00,454.62,454.93,454.38,454.81,27399.0,428.9925,429.285,428.766,429.1718,27399.0
2021-10-26 13:10:00,454.75,455.11,454.53,455.0,25553.0,429.1152,429.4549,428.9076,429.3511,25553.0
2021-10-26 13:20:00,455.1,455.3,454.81,455.27,33361.0,429.4455,429.6342,429.1718,429.6059,33361.0
2021-10-26 13:30:00,455.23,455.32,454.7,454.7,23914.0,429.5681,429.6531,429.068,429.068,23914.0
2021-10-26 13:40:00,454.7,454.95,454.2,454.64,25205.0,429.068,429.3039,428.5962,429.0114,25205.0
2021-10-26 13:50:00,454.59,455.04,454.43,454.88,24731.0,428.9642,429.3888,428.8132,429.2379,24731.0
2021-10-26 14:00:00,455.04,455.19,454.7,454.9,20093.0,429.3888,429.5304,429.068,429.2567,20093.0
2021-10-26 14:10:00,454.82,455.5,454.73,455.45,33335.0,429.1812,429.8229,429.0963,429.7757,33335.0
2021-10-26 14:20:00,455.45,455.82,455.16,455.24,46533.0,429.7757,430.1249,429.5021,429.5776,46533.0
2021-10-26 14:30:00,455.29,455.77,455.21,455.21,39814.0,429.6247,430.0777,429.5493,429.5493,39814.0
2021-10-26 14:40:00,455.07,456.0,454.97,455.9,48073.0,429.4171,430.2947,429.3228,430.2004,48073.0
2021-10-26 14:50:00,455.97,456.45,455.82,456.11,49466.0,430.2664,430.7194,430.1249,430.3985,49466.0
2021-10-26 15:00:00,456.08,457.21,456.08,457.21,35643.0,430.3702,431.4365,430.3702,431.4365,35643.0
2021-10-26 15:10:00,457.19,457.59,456.62,457.47,41966.0,431.4176,431.7951,430.8798,431.6819,41966.0
2021-10-26 15:20:00,457.45,457.71,456.84,457.12,43941.0,431.663,431.9083,431.0874,431.3516,43941.0
2021-10-26 15:30:00,457.15,457.6,456.86,457.01,62610.0,431.3799,431.8045,431.1062,431.2478,62610.0
2021-10-26 15:40:00,457.04,457.52,456.64,456.91,74663.0,431.2761,431.729,430.8986,431.1534,74663.0
2021-10-26 15:50:00,456.71,456.91,454.45,454.59,324404.0,430.9647,431.1534,428.8321,428.9642,324404.0
2021-10-27 09:30:00,454.64,457.23,453.81,456.82,97860.0,429.0114,431.4554,428.2282,431.0685,97860.0
2021-10-27 09:40:00,456.65,457.25,454.45,456.92,48922.0,430.9081,431.4743,428.8321,431.1629,48922.0
2021-10-27 09:50:00,456.97,458.21,456.38,458.13,33936.0,431.21,432.3801,430.6533,432.3047,33936.0
2021-10-27 10:00:00,458.24,459.75,457.67,459.74,50942.0,432.4085,433.8333,431.8706,433.8239,50942.0
2021-10-27 10:10:00,459.87,460.44,458.7,459.41,51347.0,433.9466,434.4844,432.8425,433.5125,51347.0
2021-10-27 10:20:00,459.3,459.87,458.23,459.01,28638.0,433.4087,433.9466,432.399,433.135,28638.0
2021-10-27 10:30:00,458.98,459.86,458.9,459.78,32849.0,433.1067,433.9371,433.0312,433.8616,32849.0
2021-10-27 10:40:00,459.7,460.0,458.63,459.51,48873.0,433.7861,434.0692,432.7765,433.6069,48873.0
2021-10-27 10:50:00,459.46,459.56,457.74,457.74,29068.0,433.5597,433.654,431.9366,431.9366,29068.0
2021-10-27 11:00:00,457.62,458.43,457.09,457.45,58202.0,431.8234,432.5877,431.3233,431.663,58202.0
2021-10-27 11:10:00,457.23,457.51,455.98,456.25,113686.0,431.4554,431.7196,430.2758,430.5306,113686.0
2021-10-27 11:20:00,456.15,456.32,455.18,455.64,35061.0,430.4363,430.5967,429.5209,429.955,35061.0
2021-10-27 11:30:00,455.64,456.21,455.29,456.0,46370.0,429.955,430.4929,429.6247,430.2947,46370.0
2021-10-27 11:40:00,456.01,456.2,454.49,455.09,76252.0,430.3042,430.4834,428.8698,429.436,76252.0
2021-10-27 11:50:00,455.02,455.06,454.6,454.82,17459.0,429.37,429.4077,428.9736,429.1812,17459.0
2021-10-27 12:00:00,454.84,456.7,454.78,456.29,34441.0,429.2001,430.9553,429.1435,430.5684,34441.0
2021-10-27 12:10:00,456.27,456.46,455.97,455.97,13636.0,430.5495,430.7288,430.2664,430.2664,13636.0
2021-10-27 12:20:00,455.94,456.71,455.86,456.56,19969.0,430.2381,430.9647,430.1626,430.8232,19969.0
2021-10-27 12:30:00,456.54,456.54,455.52,455.54,36521.0,430.8043,430.8043,429.8418,429.8607,36521.0
2021-10-27 12:40:00,455.64,456.06,455.53,455.72,17417.0,429.955,430.3513,429.8512,430.0305,17417.0
2021-10-27 12:50:00,455.7,455.97,455.59,455.76,14591.0,430.0116,430.2664,429.9078,430.0683,14591.0
2021-10-27 13:00:00,455.81,456.13,455.81,456.11,17555.0,430.1154,430.4174,430.1154,430.3985,17555.0
2021-10-27 13:10:00,456.12,456.26,455.65,455.68,125020.0,430.408,430.5401,429.9645,429.9928,125020.0
2021-10-27 13:20:00,455.64,455.72,455.03,455.36,20648.0,429.955,430.0305,429.3794,429.6908,20648.0
2021-10-27 13:30:00,455.36,455.36,454.32,454.39,24164.0,429.6908,429.6908,428.7094,428.7755,24164.0
2021-10-27 13:40:00,454.45,454.61,453.87,454.09,26748.0,428.8321,428.9831,428.2848,428.4924,26748.0
2021-10-27 13:50:00,454.27,454.44,454.0,454.22,23145.0,428.6622,428.8227,428.4075,428.6151,23145.0
2021-10-27 14:00:00,454.04,454.84,454.04,454.83,20339.0,428.4452,429.2001,428.4452,429.1907,20339.0
2021-10-27 14:10:00,454.76,456.05,454.61,455.98,25413.0,429.1246,430.3419,428.9831,430.2758,25413.0
2021-10-27 14:20:00,455.98,456.37,455.59,455.68,26186.0,430.2758,430.6439,429.9078,429.9928,26186.0
2021-10-27 14:30:00,455.76,456.72,455.5,456.64,21561.0,430.0683,430.9741,429.8229,430.8986,21561.0
2021-10-27 14:40:00,456.64,456.87,456.14,456.33,39270.0,430.8986,431.1157,430.4268,430.6061,39270.0
2021-10-27 14:50:00,456.31,456.63,456.06,456.24,17367.0,430.5872,430.8892,430.3513,430.5212,17367.0
2021-10-27 15:00:00,456.28,456.53,455.89,455.89,13401.0,430.5589,430.7948,430.1909,430.1909,13401.0
2021-10-27 15:10:00,455.84,455.93,455.05,455.07,24239.0,430.1437,430.2287,429.3983,429.4171,24239.0
2021-10-27 15:20:00,454.99,455.8,454.75,455.8,43184.0,429.3417,430.106,429.1152,430.106,43184.0
2021-10-27 15:30:00,455.69,455.87,454.97,455.27,31637.0,430.0022,430.1721,429.3228,429.6059,31637.0
2021-10-27 15:40:00,455.22,455.37,454.27,454.35,26897.0,429.5587,429.7002,428.6622,428.7377,26897.0
2021-10-27 15:50:00,454.31,454.94,453.48,453.73,213429.0,428.7,429.2945,427.9168,428.1527,213429.0
2021-10-28 09:30:00,453.0,455.98,452.52,454.92,53815.0,427.4638,430.2758,427.0109,429.2756,53815.0
2021-10-28 09:40:00,455.08,455.09,452.94,454.42,55552.0,429.4266,429.436,427.4072,428.8038,55552.0
2021-10-28 09:50:00,454.53,457.49,454.5,457.19,26296.0,428.9076,431.7007,428.8793,431.4176,26296.0
2021-10-28 10:00:00,457.37,457.64,456.66,456.89,31433.0,431.5875,431.8423,430.9175,431.1346,31433.0
2021-10-28 10:10:00,456.63,457.57,456.24,457.0,23627.0,430.8892,431.7762,430.5212,431.2384,23627.0
2021-10-28 10:20:00,456.97,457.37,456.43,457.28,18472.0,431.21,431.5875,430.7005,431.5026,18472.0
2021-10-28 10:30:00,457.33,457.89,456.73,457.84,15945.0,431.5497,432.0782,430.9836,432.031,15945.0
2021-10-28 10:40:00,457.9,457.9,456.55,457.6,25770.0,432.0876,432.0876,430.8137,431.8045,25770.0
2021-10-28 10:50:00,457.51,457.75,456.88,457.44,19364.0,431.7196,431.9461,431.1251,431.6535,19364.0
2021-10-28 11:00:00,457.45,457.71,456.74,457.38,19417.0,431.663,431.9083,430.993,431.5969,19417.0
2021-10-28 11:10:00,457.22,457.25,456.41,456.45,24949.0,431.4459,431.4743,430.6816,430.7194,24949.0
2021-10-28 11:20:00,456.51,456.87,456.15,456.46,26961.0,430.776,431.1157,430.4363,430.7288,26961.0
2021-10-28 11:30:00,456.42,456.61,456.08,456.46,16743.0,430.691,430.8703,430.3702,430.7288,16743.0
2021-10-28 11:40:00,456.46,456.71,455.86,455.87,13787.0,430.7288,430.9647,430.1626,430.1721,13787.0
2021-10-28 11:50:00,455.87,456.17,455.79,455.79,13515.0,430.1721,430.4551,430.0966,430.0966,13515.0
2021-10-28 12:00:00,455.86,456.0,455.22,455.46,16028.0,430.1626,430.2947,429.5587,429.7852,16028.0
2021-10-28 12:10:00,455.42,455.66,454.96,454.96,21481.0,429.7474,429.9739,429.3133,429.3133,21481.0
2021-10-28 12:20:00,455.0,455.08,454.36,454.53,16459.0,429.3511,429.4266,428.7472,428.9076,16459.0
2021-10-28 12:30:00,454.5,455.25,454.46,454.95,13801.0,428.8793,429.587,428.8415,429.3039,13801.0
2021-10-28 12:40:00,454.96,455.48,454.77,455.21,12954.0,429.3133,429.804,429.1341,429.5493,12954.0
2021-10-28 12:50:00,455.27,455.36,454.84,455.0,7505.0,429.6059,429.6908,429.2001,429.3511,7505.0
2021-10-28 13:00:00,454.95,455.26,454.8,455.15,14902.0,429.3039,429.5964,429.1624,429.4926,14902.0
2021-10-28 13:10:00,455.21,455.44,454.67,454.67,17990.0,429.5493,429.7663,429.0397,429.0397,17990.0
2021-10-28 13:20:00,454.79,455.11,454.28,454.46,9281.0,429.1529,429.4549,428.6717,428.8415,9281.0
2021-10-28 13:30:00,454.45,454.76,454.4,454.56,13179.0,428.8321,429.1246,428.7849,428.9359,13179.0
2021-10-28 13:40:00,454.62,454.92,454.54,454.77,6502.0,428.9925,429.2756,428.917,429.1341,6502.0
2021-10-28 13:50:00,454.77,455.2,454.77,455.19,9897.0,429.1341,429.5398,429.1341,429.5304,9897.0
2021-10-28 14:00:00,455.24,455.55,454.79,454.82,15380.0,429.5776,429.8701,429.1529,429.1812,15380.0
2021-10-28 14:10:00,454.81,454.89,454.39,454.81,12260.0,429.1718,429.2473,428.7755,429.1718,12260.0
2021-10-28 14:20:00,454.78,454.97,454.65,454.87,14328.0,429.1435,429.3228,429.0208,429.2284,14328.0
2021-10-28 14:30:00,454.81,454.87,454.46,454.55,7963.0,429.1718,429.2284,428.8415,428.9265,7963.0
2021-10-28 14:40:00,454.5,454.85,454.15,454.27,10801.0,428.8793,429.2095,428.549,428.6622,10801.0
2021-10-28 14:50:00,454.3,454.37,453.6,454.26,18557.0,428.6906,428.7566,428.03,428.6528,18557.0
2021-10-28 15:00:00,454.29,454.34,453.82,453.94,17626.0,428.6811,428.7283,428.2376,428.3508,17626.0
2021-10-28 15:10:00,453.89,454.34,453.75,454.11,19332.0,428.3037,428.7283,428.1716,428.5113,19332.0
2021-10-28 15:20:00,454.16,454.41,454.07,454.21,14294.0,428.5584,428.7944,428.4735,428.6056,14294.0
2021-10-28 15:30:00,454.24,454.58,454.1,454.48,23457.0,428.6339,428.9548,428.5018,428.8604,23457.0
2021-10-28 15:40:00,454.47,454.89,454.1,454.21,30905.0,428.851,429.2473,428.5018,428.6056,30905.0
2021-10-28 15:50:00,454.42,455.72,454.34,455.37,102357.0,428.8038,430.0305,428.7283,429.7002,102357.0
2021-10-29 09:30:00,454.41,454.77,453.06,454.0,65772.0,428.7944,429.1341,427.5205,428.4075,65772.0
2021-10-29 09:40:00,453.96,455.72,453.88,455.66,20326.0,428.3697,430.0305,428.2942,429.9739,20326.0
2021-10-29 09:50:00,455.63,456.94,454.92,456.54,18272.0,429.9456,431.1817,429.2756,430.8043,18272.0
2021-10-29 10:00:00,456.55,456.88,455.49,456.12,23889.0,430.8137,431.1251,429.8135,430.408,23889.0
2021-10-29 10:10:00,456.3,457.52,456.2,457.52,12456.0,430.5778,431.729,430.4834,431.729,12456.0
2021-10-29 10:20:00,457.34,457.6,456.86,457.24,19966.0,431.5592,431.8045,431.1062,431.4648,19966.0
2021-10-29 10:30:00,457.12,457.15,454.86,454.89,44609.0,431.3516,431.3799,429.219,429.2473,44609.0
2021-10-29 10:40:00,454.98,456.7,454.97,456.6,21213.0,429.3322,430.9553,429.3228,430.8609,21213.0
2021-10-29 10:50:00,456.72,457.13,455.87,455.87,68727.0,430.9741,431.361,430.1721,430.1721,68727.0
2021-10-29 11:00:00,455.92,456.44,455.66,456.44,18981.0,430.2192,430.7099,429.9739,430.7099,18981.0
2021-10-29 11:10:00,456.48,456.48,456.07,456.1,13123.0,430.7477,430.7477,430.3608,430.3891,13123.0
2021-10-29 11:20:00,456.14,456.83,455.98,456.2,44679.0,430.4268,431.0779,430.2758,430.4834,44679.0
2021-10-29 11:30:00,456.26,457.32,456.25,456.4,38894.0,430.5401,431.5403,430.5306,430.6722,38894.0
2021-10-29 11:40:00,456.39,456.58,455.82,456.31,10115.0,430.6627,430.842,430.1249,430.5872,10115.0
2021-10-29 11:50:00,456.42,456.44,456.02,456.43,17619.0,430.691,430.7099,430.3136,430.7005,17619.0
2021-10-29 12:00:00,456.27,456.91,456.12,456.91,30715.0,430.5495,431.1534,430.408,431.1534,30715.0
2021-10-29 12:10:00,457.05,457.76,456.81,457.62,84299.0,431.2855,431.9555,431.0591,431.8234,84299.0
2021-10-29 12:20:00,457.86,458.65,457.84,458.47,17250.0,432.0499,432.7953,432.031,432.6255,17250.0
2021-10-29 12:30:00,458.41,459.34,458.27,459.18,16180.0,432.5689,433.4464,432.4368,433.2955,16180.0
2021-10-29 12:40:00,459.02,459.25,458.7,458.99,13987.0,433.1445,433.3615,432.8425,433.1162,13987.0
2021-10-29 12:50:00,458.99,459.22,458.89,459.22,16782.0,433.1162,433.3332,433.0218,433.3332,16782.0
2021-10-29 13:00:00,459.02,459.42,458.97,459.42,14409.0,433.1445,433.5219,433.0973,433.5219,14409.0
2021-10-29 13:10:00,459.24,459.52,459.2,459.38,9511.0,433.3521,433.6163,433.3143,433.4842,9511.0
2021-10-29 13:20:00,459.42,459.58,459.07,459.29,24290.0,433.5219,433.6729,433.1917,433.3993,24290.0
2021-10-29 13:30:00,459.29,459.8,459.28,459.46,14405.0,433.3993,433.8805,433.3898,433.5597,14405.0
2021-10-29 13:40:00,459.53,459.67,459.08,459.15,12728.0,433.6257,433.7578,433.2011,433.2672,12728.0
2021-10-29 13:50:00,459.14,459.3,458.79,458.93,12676.0,433.2577,433.4087,432.9274,433.0596,12676.0
2021-10-29 14:00:00,458.83,459.3,458.47,459.29,18324.0,432.9652,433.4087,432.6255,433.3993,18324.0
2021-10-29 14:10:00,459.31,459.51,458.48,458.5,15434.0,433.4181,433.6069,432.6349,432.6538,15434.0
2021-10-29 14:20:00,458.52,458.91,458.35,458.66,25611.0,432.6727,433.0407,432.5122,432.8048,25611.0
2021-10-29 14:30:00,458.66,459.0,458.55,458.86,18190.0,432.8048,433.1256,432.701,432.9935,18190.0
2021-10-29 14:40:00,458.86,459.68,458.81,459.56,17022.0,432.9935,433.7673,432.9463,433.654,17022.0
2021-10-29 14:50:00,459.6,459.67,459.35,459.47,13223.0,433.6918,433.7578,433.4559,433.5691,13223.0
2021-10-29 15:00:00,459.5,459.75,459.43,459.75,14895.0,433.5974,433.8333,433.5314,433.8333,14895.0
2021-10-29 15:10:00,459.69,459.94,459.4,459.61,21627.0,433.7767,434.0126,433.5031,433.7012,21627.0
2021-10-29 15:20:00,459.56,459.98,459.17,459.41,47492.0,433.654,434.0504,433.286,433.5125,47492.0
2021-10-29 15:30:00,459.48,459.96,459.3,459.61,34062.0,433.5786,434.0315,433.4087,433.7012,34062.0
2021-10-29 15:40:00,459.66,460.44,459.62,460.16,51808.0,433.7484,434.4844,433.7107,434.2202,51808.0
2021-10-29 15:50:00,460.45,461.39,459.87,460.47,139320.0,434.4939,435.3809,433.9466,434.5127,139320.0
2021-11-01 09:30:00,461.82,465.76,461.34,463.45,124389.0,435.7866,439.5045,435.3337,437.3248,124389.0
2021-11-01 09:40:00,463.55,464.34,461.1,461.28,44180.0,437.4191,438.1646,435.1072,435.2771,44180.0
2021-11-01 09:50:00,461.28,461.28,459.15,459.58,22337.0,435.2771,435.2771,433.2672,433.6729,22337.0
2021-11-01 10:00:00,459.49,459.49,457.6,458.58,42024.0,433.588,433.588,431.8045,432.7293,42024.0
2021-11-01 10:10:00,458.58,458.74,457.62,457.98,13734.0,432.7293,432.8803,431.8234,432.1631,13734.0
2021-11-01 10:20:00,458.01,458.19,456.25,456.36,25506.0,432.1914,432.3613,430.5306,430.6344,25506.0
2021-11-01 10:30:00,456.09,456.21,455.18,455.88,18812.0,430.3796,430.4929,429.5209,430.1815,18812.0
2021-11-01 10:40:00,456.06,456.48,454.32,454.85,41242.0,430.3513,430.7477,428.7094,429.2095,41242.0
2021-11-01 10:50:00,454.85,455.53,454.44,455.15,31026.0,429.2095,429.8512,428.8227,429.4926,31026.0
2021-11-01 11:00:00,455.21,455.78,455.08,455.26,16282.0,429.5493,430.0871,429.4266,429.5964,16282.0
2021-11-01 11:10:00,455.1,455.11,454.26,454.95,16232.0,429.4455,429.4549,428.6528,429.3039,16232.0
2021-11-01 11:20:00,454.94,455.7,454.48,455.1,18266.0,429.2945,430.0116,428.8604,429.4455,18266.0
2021-11-01 11:30:00,455.23,456.23,455.23,455.62,25125.0,429.5681,430.5118,429.5681,429.9361,25125.0
2021-11-01 11:40:00,455.47,455.66,454.72,454.72,8740.0,429.7946,429.9739,429.0869,429.0869,8740.0
2021-11-01 11:50:00,454.71,454.81,454.34,454.53,15513.0,429.0774,429.1718,428.7283,428.9076,15513.0
2021-11-01 12:00:00,454.51,454.92,454.16,454.49,12423.0,428.8887,429.2756,428.5584,428.8698,12423.0
2021-11-01 12:10:00,454.45,454.68,454.18,454.57,10400.0,428.8321,429.0491,428.5773,428.9453,10400.0
2021-11-01 12:20:00,454.52,454.64,454.13,454.37,9179.0,428.8982,429.0114,428.5301,428.7566,9179.0
2021-11-01 12:30:00,454.39,454.94,453.9,453.9,14658.0,428.7755,429.2945,428.3131,428.3131,14658.0
2021-11-01 12:40:00,454.0,454.25,453.54,454.21,39539.0,428.4075,428.6434,427.9734,428.6056,39539.0
2021-11-01 12:50:00,454.28,454.47,453.81,453.98,16963.0,428.6717,428.851,428.2282,428.3886,16963.0
2021-11-01 13:00:00,454.08,454.3,453.13,453.34,16026.0,428.483,428.6906,427.5865,427.7847,16026.0
2021-11-01 13:10:00,453.36,453.36,452.79,453.03,20941.0,427.8035,427.8035,427.2657,427.4921,20941.0
2021-11-01 13:20:00,453.08,453.08,452.0,452.0,13339.0,427.5393,427.5393,426.5202,426.5202,13339.0
2021-11-01 13:30:00,452.06,452.16,451.71,452.01,15856.0,426.5768,426.6712,426.2466,426.5296,15856.0
2021-11-01 13:40:00,451.99,452.06,451.17,451.39,18268.0,426.5108,426.5768,425.737,425.9446,18268.0
2021-11-01 13:50:00,451.34,452.38,451.34,452.05,12959.0,425.8974,426.8788,425.8974,426.5674,12959.0
2021-11-01 14:00:00,452.06,452.31,451.99,452.11,25504.0,426.5768,426.8127,426.5108,426.624,25504.0
2021-11-01 14:10:00,452.21,452.6,451.95,452.31,13243.0,426.7184,427.0864,426.473,426.8127,13243.0
2021-11-01 14:20:00,452.39,452.75,452.12,452.74,11026.0,426.8882,427.2279,426.6334,427.2185,11026.0
2021-11-01 14:30:00,452.82,453.9,452.74,453.71,15202.0,427.294,428.3131,427.2185,428.1338,15202.0
2021-11-01 14:40:00,453.76,454.35,453.64,454.26,12446.0,428.181,428.7377,428.0678,428.6528,12446.0
2021-11-01 14:50:00,454.52,454.71,454.24,454.4,14888.0,428.8982,429.0774,428.6339,428.7849,14888.0
2021-11-01 15:00:00,454.33,454.33,452.97,453.31,34066.0,428.7189,428.7189,427.4355,427.7564,34066.0
2021-11-01 15:10:00,453.31,453.42,452.75,452.75,26342.0,427.7564,427.8602,427.2279,427.2279,26342.0
2021-11-01 15:20:00,452.79,453.32,452.48,452.89,30279.0,427.2657,427.7658,426.9731,427.36,30279.0
2021-11-01 15:30:00,452.94,453.72,452.94,453.65,32026.0,427.4072,428.1432,427.4072,428.0772,32026.0
2021-11-01 15:40:00,453.67,453.96,453.22,453.96,42197.0,428.0961,428.3697,427.6714,428.3697,42197.0
2021-11-01 15:50:00,454.11,454.42,453.49,454.03,144820.0,428.5113,428.8038,427.9262,428.4358,144820.0
2021-11-02 09:30:00,456.26,456.39,453.07,453.59,43972.0,430.5401,430.6627,427.5299,428.0206,43972.0
2021-11-02 09:40:00,453.36,454.95,452.17,453.32,27865.0,427.8035,429.3039,426.6806,427.7658,27865.0
2021-11-02 09:50:00,453.57,455.6,453.5,454.92,27301.0,428.0017,429.9173,427.9356,429.2756,27301.0
2021-11-02 10:00:00,454.9,454.97,453.51,454.19,15456.0,429.2567,429.3228,427.9451,428.5868,15456.0
2021-11-02 10:10:00,454.18,454.42,453.81,454.3,28231.0,428.5773,428.8038,428.2282,428.6906,28231.0
2021-11-02 10:20:00,454.25,454.66,453.39,453.97,24009.0,428.6434,429.0303,427.8319,428.3792,24009.0
2021-11-02 10:30:00,453.97,454.11,453.25,453.55,27352.0,428.3792,428.5113,427.6997,427.9828,27352.0
2021-11-02 10:40:00,453.66,454.1,453.01,453.84,17100.0,428.0866,428.5018,427.4733,428.2565,17100.0
2021-11-02 10:50:00,453.73,454.18,453.19,453.48,60168.0,428.1527,428.5773,427.6431,427.9168,60168.0
2021-11-02 11:00:00,453.58,453.64,452.24,452.87,51053.0,428.0111,428.0678,426.7467,427.3412,51053.0
2021-11-02 11:10:00,452.9,453.07,452.25,452.25,18354.0,427.3695,427.5299,426.7561,426.7561,18354.0
2021-11-02 11:20:00,452.05,452.32,451.66,452.19,27112.0,426.5674,426.8222,426.1994,426.6995,27112.0
2021-11-02 11:30:00,452.23,453.94,452.21,453.77,21119.0,426.7372,428.3508,426.7184,428.1904,21119.0
2021-11-02 11:40:00,453.91,454.47,453.49,454.44,20026.0,428.3225,428.851,427.9262,428.8227,20026.0
2021-11-02 11:50:00,454.52,455.72,454.35,455.16,37135.0,428.8982,430.0305,428.7377,429.5021,37135.0
2021-11-02 12:00:00,455.21,455.42,454.66,454.72,11081.0,429.5493,429.7474,429.0303,429.0869,11081.0
2021-11-02 12:10:00,454.78,455.54,454.51,455.31,21987.0,429.1435,429.8607,428.8887,429.6436,21987.0
2021-11-02 12:20:00,455.46,455.62,454.42,455.0,26208.0,429.7852,429.9361,428.8038,429.3511,26208.0
2021-11-02 12:30:00,455.03,455.52,454.93,455.47,18080.0,429.3794,429.8418,429.285,429.7946,18080.0
2021-11-02 12:40:00,455.52,456.19,455.25,456.19,19848.0,429.8418,430.474,429.587,430.474,19848.0
2021-11-02 12:50:00,456.23,456.44,455.73,455.81,21665.0,430.5118,430.7099,430.0399,430.1154,21665.0
2021-11-02 13:00:00,455.86,455.94,454.92,455.09,13317.0,430.1626,430.2381,429.2756,429.436,13317.0
2021-11-02 13:10:00,454.95,454.95,453.99,454.05,14768.0,429.3039,429.3039,428.398,428.4546,14768.0
2021-11-02 13:20:00,454.13,454.63,453.83,453.83,11968.0,428.5301,429.002,428.247,428.247,11968.0
2021-11-02 13:30:00,453.76,453.87,453.26,453.34,15316.0,428.181,428.2848,427.7092,427.7847,15316.0
2021-11-02 13:40:00,453.38,454.29,453.35,454.11,22142.0,427.8224,428.6811,427.7941,428.5113,22142.0
2021-11-02 13:50:00,454.01,454.33,453.83,454.31,19506.0,428.4169,428.7189,428.247,428.7,19506.0
2021-11-02 14:00:00,454.2,454.24,453.62,453.62,32181.0,428.5962,428.6339,428.0489,428.0489,32181.0
2021-11-02 14:10:00,453.6,453.91,453.0,453.35,20191.0,428.03,428.3225,427.4638,427.7941,20191.0
2021-11-02 14:20:00,453.4,453.58,452.68,452.68,25079.0,427.8413,428.0111,427.1619,427.1619,25079.0
2021-11-02 14:30:00,452.9,452.98,452.24,452.7,24768.0,427.3695,427.445,426.7467,427.1807,24768.0
2021-11-02 14:40:00,452.72,453.13,452.39,452.65,16347.0,427.1996,427.5865,426.8882,427.1336,16347.0
2021-11-02 14:50:00,452.73,453.23,452.6,452.85,17986.0,427.2091,427.6809,427.0864,427.3223,17986.0
2021-11-02 15:00:00,452.96,453.29,452.22,452.34,31158.0,427.4261,427.7375,426.7278,426.841,31158.0
2021-11-02 15:10:00,452.44,452.54,451.43,451.43,27551.0,426.9354,427.0298,425.9823,425.9823,27551.0
2021-11-02 15:20:00,451.53,452.0,451.21,451.49,29924.0,426.0767,426.5202,425.7747,426.039,29924.0
2021-11-02 15:30:00,451.49,451.49,450.68,450.76,64399.0,426.039,426.039,425.2746,425.3501,64399.0
2021-11-02 15:40:00,450.85,451.06,450.38,450.94,71111.0,425.435,425.6332,424.9915,425.52,71111.0
2021-11-02 15:50:00,450.96,452.29,450.74,452.19,173722.0,425.5388,426.7939,425.3312,426.6995,173722.0
2021-11-03 09:30:00,450.42,454.65,449.81,451.22,91819.0,425.0293,429.0208,424.4537,425.7842,91819.0
2021-11-03 09:40:00,450.87,451.16,447.04,447.48,48440.0,425.4539,425.7276,421.8398,422.255,48440.0
2021-11-03 09:50:00,447.24,449.19,447.24,448.46,27402.0,422.0285,423.8686,422.0285,423.1798,27402.0
2021-11-03 10:00:00,448.45,450.15,448.37,449.75,25273.0,423.1703,424.7745,423.0948,424.397,25273.0
2021-11-03 10:10:00,449.59,451.39,449.16,451.13,41084.0,424.2461,425.9446,423.8403,425.6992,41084.0
2021-11-03 10:20:00,451.12,451.46,450.34,450.97,18253.0,425.6898,426.0106,424.9538,425.5483,18253.0
2021-11-03 10:30:00,451.02,451.87,451.02,451.58,24879.0,425.5955,426.3975,425.5955,426.1239,24879.0
2021-11-03 10:40:00,451.59,453.46,451.58,453.23,19369.0,426.1333,427.8979,426.1239,427.6809,19369.0
2021-11-03 10:50:00,453.23,453.77,452.39,452.56,20298.0,427.6809,428.1904,426.8882,427.0486,20298.0
2021-11-03 11:00:00,452.56,452.74,451.93,452.74,15636.0,427.0486,427.2185,426.4542,427.2185,15636.0
2021-11-03 11:10:00,452.79,453.45,451.73,451.82,20704.0,427.2657,427.8885,426.2654,426.3504,20704.0
2021-11-03 11:20:00,451.57,453.25,451.57,452.73,21452.0,426.1144,427.6997,426.1144,427.2091,21452.0
2021-11-03 11:30:00,452.78,453.27,452.45,452.73,11180.0,427.2562,427.7186,426.9448,427.2091,11180.0
2021-11-03 11:40:00,452.83,452.97,451.93,452.12,18077.0,427.3034,427.4355,426.4542,426.6334,18077.0
2021-11-03 11:50:00,452.14,453.05,452.06,452.93,13925.0,426.6523,427.511,426.5768,427.3978,13925.0
2021-11-03 12:00:00,452.94,453.37,452.48,453.29,7542.0,427.4072,427.813,426.9731,427.7375,7542.0
2021-11-03 12:10:00,453.37,453.71,452.68,452.75,23821.0,427.813,428.1338,427.1619,427.2279,23821.0
2021-11-03 12:20:00,452.81,453.42,452.53,453.41,5730.0,427.2845,427.8602,427.0203,427.8507,5730.0
2021-11-03 12:30:00,453.19,453.47,452.83,453.47,28305.0,427.6431,427.9073,427.3034,427.9073,28305.0
2021-11-03 12:40:00,453.37,453.5,453.1,453.35,14289.0,427.813,427.9356,427.5582,427.7941,14289.0
2021-11-03 12:50:00,453.46,453.83,453.42,453.8,16526.0,427.8979,428.247,427.8602,428.2187,16526.0
2021-11-03 13:00:00,453.82,454.01,453.63,453.74,8166.0,428.2376,428.4169,428.0583,428.1621,8166.0
2021-11-03 13:10:00,453.7,454.27,453.24,454.11,14213.0,428.1244,428.6622,427.6903,428.5113,14213.0
2021-11-03 13:20:00,454.06,454.57,454.0,454.06,15905.0,428.4641,428.9453,428.4075,428.4641,15905.0
2021-11-03 13:30:00,453.85,453.93,453.01,453.19,7977.0,428.2659,428.3414,427.4733,427.6431,7977.0
2021-11-03 13:40:00,453.04,453.26,452.74,453.04,6171.0,427.5016,427.7092,427.2185,427.5016,6171.0
2021-11-03 13:50:00,452.94,453.48,452.62,453.11,10523.0,427.4072,427.9168,427.1053,427.5676,10523.0
2021-11-03 14:00:00,453.25,454.4,453.11,453.74,17112.0,427.6997,428.7849,427.5676,428.1621,17112.0
2021-11-03 14:10:00,453.89,454.13,453.47,454.13,13355.0,428.3037,428.5301,427.9073,428.5301,13355.0
2021-11-03 14:20:00,454.04,454.41,453.71,454.28,13475.0,428.4452,428.7944,428.1338,428.6717,13475.0
2021-11-03 14:30:00,454.18,454.63,453.81,453.93,14119.0,428.5773,429.002,428.2282,428.3414,14119.0
2021-11-03 14:40:00,453.85,455.35,453.76,455.29,25850.0,428.2659,429.6814,428.181,429.6247,25850.0
2021-11-03 14:50:00,455.33,455.55,454.97,455.29,22068.0,429.6625,429.8701,429.3228,429.6247,22068.0
2021-11-03 15:00:00,455.38,456.2,454.96,456.19,37064.0,429.7097,430.4834,429.3133,430.474,37064.0
2021-11-03 15:10:00,456.27,457.33,455.55,455.64,39083.0,430.5495,431.5497,429.8701,429.955,39083.0
2021-11-03 15:20:00,455.65,455.99,455.35,455.57,28480.0,429.9645,430.2853,429.6814,429.889,28480.0
2021-11-03 15:30:00,455.48,455.93,455.27,455.81,36846.0,429.804,430.2287,429.6059,430.1154,36846.0
2021-11-03 15:40:00,455.81,456.81,455.78,456.67,50020.0,430.1154,431.0591,430.0871,430.927,50020.0
2021-11-03 15:50:00,456.81,457.52,456.29,457.44,180893.0,431.0591,431.729,430.5684,431.6535,180893.0
2021-11-04 09:30:00,457.6,458.51,456.57,457.69,71075.0,431.8045,432.6632,430.8326,431.8895,71075.0
2021-11-04 09:40:00,457.29,457.7,456.51,456.65,23672.0,431.512,431.8989,430.776,430.9081,23672.0
2021-11-04 09:50:00,457.07,458.12,457.05,457.54,13280.0,431.3044,432.2952,431.2855,431.7479,13280.0
2021-11-04 10:00:00,457.72,457.85,456.78,457.19,15398.0,431.9178,432.0404,431.0308,431.4176,15398.0
2021-11-04 10:10:00,457.24,457.38,456.55,456.57,15524.0,431.4648,431.5969,430.8137,430.8326,15524.0
2021-11-04 10:20:00,456.57,456.6,455.46,456.6,8018.0,430.8326,430.8609,429.7852,430.8609,8018.0
2021-11-04 10:30:00,456.57,456.82,455.32,456.17,16958.0,430.8326,431.0685,429.6531,430.4551,16958.0
2021-11-04 10:40:00,456.07,456.35,455.13,455.16,15930.0,430.3608,430.625,429.4738,429.5021,15930.0
2021-11-04 10:50:00,455.12,455.37,454.11,454.29,14242.0,429.4643,429.7002,428.5113,428.6811,14242.0
2021-11-04 11:00:00,454.29,454.54,453.6,454.31,21358.0,428.6811,428.917,428.03,428.7,21358.0
2021-11-04 11:10:00,454.12,454.37,453.43,454.02,15994.0,428.5207,428.7566,427.8696,428.4263,15994.0
2021-11-04 11:20:00,454.16,454.2,453.13,453.9,20612.0,428.5584,428.5962,427.5865,428.3131,20612.0
2021-11-04 11:30:00,453.99,454.21,453.37,453.8,18004.0,428.398,428.6056,427.813,428.2187,18004.0
2021-11-04 11:40:00,453.8,454.11,453.44,453.71,8537.0,428.2187,428.5113,427.879,428.1338,8537.0
2021-11-04 11:50:00,453.63,453.63,453.09,453.25,21044.0,428.0583,428.0583,427.5488,427.6997,21044.0
2021-11-04 12:00:00,453.28,453.28,452.27,452.93,18339.0,427.7281,427.7281,426.775,427.3978,18339.0
2021-11-04 12:10:00,452.96,453.62,452.87,453.03,15826.0,427.4261,428.0489,427.3412,427.4921,15826.0
2021-11-04 12:20:00,452.96,454.01,452.77,453.82,12915.0,427.4261,428.4169,427.2468,428.2376,12915.0
2021-11-04 12:30:00,453.72,454.3,453.26,453.26,14275.0,428.1432,428.6906,427.7092,427.7092,14275.0
2021-11-04 12:40:00,453.37,454.37,453.36,453.85,22482.0,427.813,428.7566,427.8035,428.2659,22482.0
2021-11-04 12:50:00,453.85,454.2,453.65,453.95,13324.0,428.2659,428.5962,428.0772,428.3603,13324.0
2021-11-04 13:00:00,453.89,453.94,453.38,453.89,17339.0,428.3037,428.3508,427.8224,428.3037,17339.0
2021-11-04 13:10:00,453.88,454.59,453.8,454.53,23383.0,428.2942,428.9642,428.2187,428.9076,23383.0
2021-11-04 13:20:00,454.51,454.56,453.76,453.99,21700.0,428.8887,428.9359,428.181,428.398,21700.0
2021-11-04 13:30:00,453.93,454.8,453.92,454.66,9115.0,428.3414,429.1624,428.332,429.0303,9115.0
2021-11-04 13:40:00,454.66,454.9,454.47,454.77,12934.0,429.0303,429.2567,428.851,429.1341,12934.0
2021-11-04 13:50:00,454.73,455.05,454.33,454.34,15401.0,429.0963,429.3983,428.7189,428.7283,15401.0
2021-11-04 14:00:00,454.34,454.46,453.71,454.26,32775.0,428.7283,428.8415,428.1338,428.6528,32775.0
2021-11-04 14:10:00,454.27,454.66,454.14,454.3,11755.0,428.6622,429.0303,428.5396,428.6906,11755.0
2021-11-04 14:20:00,454.34,454.76,453.82,453.89,18223.0,428.7283,429.1246,428.2376,428.3037,18223.0
2021-11-04 14:30:00,453.87,453.87,452.9,453.19,31875.0,428.2848,428.2848,427.3695,427.6431,31875.0
2021-11-04 14:40:00,453.27,453.5,452.16,453.47,63260.0,427.7186,427.9356,426.6712,427.9073,63260.0
2021-11-04 14:50:00,453.51,454.05,452.36,453.04,34619.0,427.9451,428.4546,426.8599,427.5016,34619.0
2021-11-04 15:00:00,452.87,453.54,452.71,453.09,35632.0,427.3412,427.9734,427.1902,427.5488,35632.0
2021-11-04 15:10:00,453.02,453.83,453.01,453.83,24646.0,427.4827,428.247,427.4733,428.247,24646.0
2021-11-04 15:20:00,453.83,454.22,453.4,454.0,22093.0,428.247,428.6151,427.8413,428.4075,22093.0
2021-11-04 15:30:00,454.02,454.85,453.75,454.79,49921.0,428.4263,429.2095,428.1716,429.1529,49921.0
2021-11-04 15:40:00,454.74,455.25,454.71,455.11,35902.0,429.1057,429.587,429.0774,429.4549,35902.0
2021-11-04 15:50:00,455.11,456.98,455.11,456.83,171292.0,429.4549,431.2195,429.4549,431.0779,171292.0
2021-11-05 09:30:00,457.83,459.79,454.7,459.61,63328.0,432.0216,433.8711,429.068,433.7012,63328.0
2021-11-05 09:40:00,459.74,461.52,459.47,460.25,49585.0,433.8239,435.5036,433.5691,434.3051,49585.0
2021-11-05 09:50:00,460.35,461.35,459.01,459.68,31553.0,434.3995,435.3431,433.135,433.7673,31553.0
2021-11-05 10:00:00,459.28,461.09,459.24,460.73,22760.0,433.3898,435.0978,433.3521,434.7581,22760.0
2021-11-05 10:10:00,460.89,461.09,459.67,459.8,23056.0,434.9091,435.0978,433.7578,433.8805,23056.0
2021-11-05 10:20:00,459.8,460.4,458.91,459.08,20121.0,433.8805,434.4467,433.0407,433.2011,20121.0
2021-11-05 10:30:00,459.28,459.86,458.82,459.34,18665.0,433.3898,433.9371,432.9558,433.4464,18665.0
2021-11-05 10:40:00,459.29,459.43,458.1,458.69,22517.0,433.3993,433.5314,432.2763,432.8331,22517.0
2021-11-05 10:50:00,458.71,459.13,457.16,457.69,25076.0,432.852,433.2483,431.3893,431.8895,25076.0
2021-11-05 11:00:00,457.66,458.93,457.62,458.46,43734.0,431.8611,433.0596,431.8234,432.616,43734.0
2021-11-05 11:10:00,458.49,458.73,458.14,458.41,27749.0,432.6444,432.8708,432.3141,432.5689,27749.0
2021-11-05 11:20:00,458.51,458.95,458.3,458.59,34715.0,432.6632,433.0784,432.4651,432.7387,34715.0
2021-11-05 11:30:00,458.74,459.4,458.74,459.22,34542.0,432.8803,433.5031,432.8803,433.3332,34542.0
2021-11-05 11:40:00,459.17,459.92,458.75,459.37,24057.0,433.286,433.9937,432.8897,433.4748,24057.0
2021-11-05 11:50:00,459.35,459.39,457.82,457.82,23488.0,433.4559,433.4936,432.0121,432.0121,23488.0
2021-11-05 12:00:00,457.79,458.49,457.54,458.34,23971.0,431.9838,432.6444,431.7479,432.5028,23971.0
2021-11-05 12:10:00,458.41,458.41,457.29,458.18,14188.0,432.5689,432.5689,431.512,432.3518,14188.0
2021-11-05 12:20:00,458.22,458.65,457.96,458.35,14516.0,432.3896,432.7953,432.1442,432.5122,14516.0
2021-11-05 12:30:00,458.31,458.85,457.96,458.59,19726.0,432.4745,432.9841,432.1442,432.7387,19726.0
2021-11-05 12:40:00,458.58,458.61,458.08,458.32,11470.0,432.7293,432.7576,432.2575,432.4839,11470.0
2021-11-05 12:50:00,458.3,458.5,457.95,458.1,191510.0,432.4651,432.6538,432.1348,432.2763,191510.0
2021-11-05 13:00:00,458.05,458.49,457.23,457.24,12736.0,432.2292,432.6444,431.4554,431.4648,12736.0
2021-11-05 13:10:00,457.27,457.31,456.32,456.32,13679.0,431.4931,431.5309,430.5967,430.5967,13679.0
2021-11-05 13:20:00,456.37,456.44,455.0,455.0,15095.0,430.6439,430.7099,429.3511,429.3511,15095.0
2021-11-05 13:30:00,455.05,456.2,455.04,455.62,42802.0,429.3983,430.4834,429.3888,429.9361,42802.0
2021-11-05 13:40:00,455.59,455.79,454.57,454.58,19238.0,429.9078,430.0966,428.9453,428.9548,19238.0
2021-11-05 13:50:00,454.69,455.41,454.64,455.4,24482.0,429.0586,429.738,429.0114,429.7285,24482.0
2021-11-05 14:00:00,455.39,456.03,454.9,455.84,20373.0,429.7191,430.323,429.2567,430.1437,20373.0
2021-11-05 14:10:00,455.8,455.91,455.4,455.9,13250.0,430.106,430.2098,429.7285,430.2004,13250.0
2021-11-05 14:20:00,455.87,455.94,455.33,455.9,14591.0,430.1721,430.2381,429.6625,430.2004,14591.0
2021-11-05 14:30:00,455.98,456.24,455.55,456.12,16636.0,430.2758,430.5212,429.8701,430.408,16636.0
2021-11-05 14:40:00,456.11,456.24,455.69,455.9,12860.0,430.3985,430.5212,430.0022,430.2004,12860.0
2021-11-05 14:50:00,455.95,456.28,455.82,455.85,14281.0,430.2475,430.5589,430.1249,430.1532,14281.0
2021-11-05 15:00:00,455.9,456.36,455.56,456.23,16499.0,430.2004,430.6344,429.8795,430.5118,16499.0
2021-11-05 15:10:00,456.29,456.39,455.57,455.73,18769.0,430.5684,430.6627,429.889,430.0399,18769.0
2021-11-05 15:20:00,455.71,455.76,455.06,455.48,14990.0,430.0211,430.0683,429.4077,429.804,14990.0
2021-11-05 15:30:00,455.51,456.87,455.2,456.87,39538.0,429.8323,431.1157,429.5398,431.1157,39538.0
2021-11-05 15:40:00,456.81,456.9,455.98,456.04,32728.0,431.0591,431.144,430.2758,430.3325,32728.0
2021-11-05 15:50:00,456.1,456.36,455.39,455.71,170193.0,430.3891,430.6344,429.7191,430.0211,170193.0
2021-11-08 09:30:00,456.85,459.4,455.54,456.16,70111.0,431.0968,433.5031,429.8607,430.4457,70111.0
2021-11-08 09:40:00,456.47,456.89,454.31,455.95,41275.0,430.7382,431.1346,428.7,430.2475,41275.0
2021-11-08 09:50:00,456.33,458.57,456.33,458.37,38609.0,430.6061,432.7198,430.6061,432.5311,38609.0
2021-11-08 10:00:00,458.19,458.24,455.89,457.34,25727.0,432.3613,432.4085,430.1909,431.5592,25727.0
2021-11-08 10:10:00,457.35,459.13,457.29,458.75,22393.0,431.5686,433.2483,431.512,432.8897,22393.0
2021-11-08 10:20:00,458.83,459.91,458.63,459.67,24383.0,432.9652,433.9843,432.7765,433.7578,24383.0
2021-11-08 10:30:00,459.7,460.77,459.63,460.19,29147.0,433.7861,434.7958,433.7201,434.2485,29147.0
2021-11-08 10:40:00,460.48,460.76,459.74,460.56,22128.0,434.5222,434.7864,433.8239,434.5977,22128.0
2021-11-08 10:50:00,460.61,460.81,459.17,459.29,21466.0,434.6449,434.8336,433.286,433.3993,21466.0
2021-11-08 11:00:00,459.41,460.4,459.12,459.29,22117.0,433.5125,434.4467,433.2388,433.3993,22117.0
2021-11-08 11:10:00,459.18,460.62,459.18,460.57,26955.0,433.2955,434.6543,433.2955,434.6071,26955.0
2021-11-08 11:20:00,460.54,460.63,460.18,460.47,16204.0,434.5788,434.6637,434.2391,434.5127,16204.0
2021-11-08 11:30:00,460.46,460.53,459.53,459.74,14607.0,434.5033,434.5694,433.6257,433.8239,14607.0
2021-11-08 11:40:00,459.71,460.31,459.71,459.97,12152.0,433.7956,434.3618,433.7956,434.0409,12152.0
2021-11-08 11:50:00,459.99,460.47,459.66,459.99,19719.0,434.0598,434.5127,433.7484,434.0598,19719.0
2021-11-08 12:00:00,459.88,460.54,459.53,459.93,20709.0,433.956,434.5788,433.6257,434.0032,20709.0
2021-11-08 12:10:00,460.14,460.4,460.06,460.31,10406.0,434.2013,434.4467,434.1259,434.3618,10406.0
2021-11-08 12:20:00,460.38,460.39,459.72,459.72,13342.0,434.4278,434.4373,433.805,433.805,13342.0
2021-11-08 12:30:00,459.84,460.38,459.52,460.11,12841.0,433.9183,434.4278,433.6163,434.173,12841.0
2021-11-08 12:40:00,460.2,460.44,459.81,460.02,10801.0,434.258,434.4844,433.8899,434.0881,10801.0
2021-11-08 12:50:00,460.11,460.59,459.72,459.92,10575.0,434.173,434.626,433.805,433.9937,10575.0
2021-11-08 13:00:00,459.92,460.1,459.54,459.91,10041.0,433.9937,434.1636,433.6352,433.9843,10041.0
2021-11-08 13:10:00,459.91,460.68,459.91,460.62,8929.0,433.9843,434.7109,433.9843,434.6543,8929.0
2021-11-08 13:20:00,460.57,460.79,460.56,460.65,10532.0,434.6071,434.8147,434.5977,434.6826,10532.0
2021-11-08 13:30:00,460.59,460.71,460.28,460.54,11973.0,434.626,434.7392,434.3335,434.5788,11973.0
2021-11-08 13:40:00,460.58,461.35,460.57,461.2,14262.0,434.6165,435.3431,434.6071,435.2016,14262.0
2021-11-08 13:50:00,461.25,461.44,461.13,461.21,11715.0,435.2488,435.4281,435.1355,435.211,11715.0
2021-11-08 14:00:00,461.14,461.93,461.14,461.93,15569.0,435.145,435.8904,435.145,435.8904,15569.0
2021-11-08 14:10:00,461.86,462.11,461.63,461.87,14969.0,435.8244,436.0603,435.6074,435.8338,14969.0
2021-11-08 14:20:00,461.86,462.52,461.71,462.51,17642.0,435.8244,436.4472,435.6828,436.4377,17642.0
2021-11-08 14:30:00,462.44,462.6,462.11,462.58,14552.0,436.3717,436.5227,436.0603,436.5038,14552.0
2021-11-08 14:40:00,462.6,462.92,462.42,462.61,14832.0,436.5227,436.8246,436.3528,436.5321,14832.0
2021-11-08 14:50:00,462.61,463.31,462.61,463.29,19782.0,436.5321,437.1926,436.5321,437.1738,19782.0
2021-11-08 15:00:00,463.31,464.19,463.29,463.64,34952.0,437.1926,438.023,437.1738,437.504,34952.0
2021-11-08 15:10:00,463.7,463.91,463.34,463.49,18089.0,437.5607,437.7588,437.221,437.3625,18089.0
2021-11-08 15:20:00,463.48,463.86,462.88,462.88,22716.0,437.3531,437.7116,436.7869,436.7869,22716.0
2021-11-08 15:30:00,462.82,463.33,462.74,462.9,42370.0,436.7303,437.2115,436.6548,436.8058,42370.0
2021-11-08 15:40:00,462.89,463.26,462.52,462.91,47379.0,436.7963,437.1455,436.4472,436.8152,47379.0
2021-11-08 15:50:00,462.91,463.5,462.43,462.5,114249.0,436.8152,437.3719,436.3623,436.4283,114249.0
2021-11-09 09:30:00,462.62,464.0,462.4,462.92,70406.0,436.5415,437.8438,436.3339,436.8246,70406.0
2021-11-09 09:40:00,463.24,464.0,462.6,463.27,25888.0,437.1266,437.8438,436.5227,437.1549,25888.0
2021-11-09 09:50:00,463.16,463.67,462.23,462.63,29419.0,437.0511,437.5324,436.1735,436.551,29419.0
2021-11-09 10:00:00,462.88,463.17,461.1,462.53,36491.0,436.7869,437.0605,435.1072,436.4566,36491.0
2021-11-09 10:10:00,462.55,463.44,462.04,462.4,33623.0,436.4755,437.3153,435.9942,436.3339,33623.0
2021-11-09 10:20:00,462.45,463.19,461.44,462.46,14984.0,436.3811,437.0794,435.4281,436.3906,14984.0
2021-11-09 10:30:00,462.78,462.94,461.49,461.53,20680.0,436.6925,436.8435,435.4752,435.513,20680.0
2021-11-09 10:40:00,461.5,462.11,461.25,461.77,16392.0,435.4847,436.0603,435.2488,435.7395,16392.0
2021-11-09 10:50:00,461.89,462.48,461.24,461.31,17009.0,435.8527,436.4094,435.2393,435.3054,17009.0
2021-11-09 11:00:00,461.37,461.48,460.51,460.95,16721.0,435.362,435.4658,434.5505,434.9657,16721.0
2021-11-09 11:10:00,460.89,461.46,460.29,461.23,18955.0,434.9091,435.4469,434.3429,435.2299,18955.0
2021-11-09 11:20:00,461.23,461.96,461.09,461.96,22153.0,435.2299,435.9187,435.0978,435.9187,22153.0
2021-11-09 11:30:00,461.86,462.57,461.85,462.01,20252.0,435.8244,436.4944,435.815,435.9659,20252.0
2021-11-09 11:40:00,462.01,462.92,461.63,462.92,17342.0,435.9659,436.8246,435.6074,436.8246,17342.0
2021-11-09 11:50:00,462.86,462.92,462.16,462.5,16285.0,436.768,436.8246,436.1075,436.4283,16285.0
2021-11-09 12:00:00,462.52,462.52,461.38,461.39,10411.0,436.4472,436.4472,435.3714,435.3809,10411.0
2021-11-09 12:10:00,461.47,461.88,461.29,461.81,16484.0,435.4564,435.8433,435.2865,435.7772,16484.0
2021-11-09 12:20:00,461.77,461.9,461.33,461.62,12042.0,435.7395,435.8621,435.3243,435.5979,12042.0
2021-11-09 12:30:00,461.73,462.65,461.73,462.23,11455.0,435.7017,436.5699,435.7017,436.1735,11455.0
2021-11-09 12:40:00,462.18,462.69,462.01,462.62,11183.0,436.1263,436.6076,435.9659,436.5415,11183.0
2021-11-09 12:50:00,462.66,463.08,462.5,462.78,10889.0,436.5793,436.9756,436.4283,436.6925,10889.0
2021-11-09 13:00:00,462.77,463.37,462.76,463.0,10958.0,436.6831,437.2493,436.6737,436.9001,10958.0
2021-11-09 13:10:00,463.05,463.37,462.68,463.15,11605.0,436.9473,437.2493,436.5982,437.0417,11605.0
2021-11-09 13:20:00,463.17,463.52,463.01,463.16,8517.0,437.0605,437.3908,436.9096,437.0511,8517.0
2021-11-09 13:30:00,463.15,463.6,462.71,462.71,7880.0,437.0417,437.4663,436.6265,436.6265,7880.0
2021-11-09 13:40:00,462.71,462.92,462.71,462.8,8802.0,436.6265,436.8246,436.6265,436.7114,8802.0
2021-11-09 13:50:00,462.83,462.89,462.51,462.71,11274.0,436.7397,436.7963,436.4377,436.6265,11274.0
2021-11-09 14:00:00,462.63,463.08,462.01,462.04,18303.0,436.551,436.9756,435.9659,435.9942,18303.0
2021-11-09 14:10:00,462.12,462.32,461.98,462.2,16049.0,436.0697,436.2585,435.9376,436.1452,16049.0
2021-11-09 14:20:00,462.1,462.22,461.18,461.37,15574.0,436.0509,436.1641,435.1827,435.362,15574.0
2021-11-09 14:30:00,461.33,461.4,460.66,460.68,17948.0,435.3243,435.3903,434.692,434.7109,17948.0
2021-11-09 14:40:00,460.74,461.9,460.74,461.8,23664.0,434.7675,435.8621,434.7675,435.7678,23664.0
2021-11-09 14:50:00,461.78,462.16,461.63,462.1,23813.0,435.7489,436.1075,435.6074,436.0509,23813.0
2021-11-09 15:00:00,462.17,462.28,461.86,462.23,20138.0,436.1169,436.2207,435.8244,436.1735,20138.0
2021-11-09 15:10:00,462.22,462.86,462.21,462.61,15816.0,436.1641,436.768,436.1547,436.5321,15816.0
2021-11-09 15:20:00,462.63,463.21,462.63,463.12,22260.0,436.551,437.0983,436.551,437.0134,22260.0
2021-11-09 15:30:00,463.11,463.51,462.9,463.42,23304.0,437.0039,437.3814,436.8058,437.2964,23304.0
2021-11-09 15:40:00,463.4,464.25,463.21,464.19,60420.0,437.2776,438.0797,437.0983,438.023,60420.0
2021-11-09 15:50:00,464.25,464.47,463.77,464.35,160602.0,438.0797,438.2873,437.6267,438.174,160602.0
2021-11-10 09:30:00,465.39,466.0,462.75,463.51,95486.0,439.1554,439.731,436.6642,437.3814,95486.0
2021-11-10 09:40:00,463.56,463.86,461.35,462.0,17889.0,437.4286,437.7116,435.3431,435.9565,17889.0
2021-11-10 09:50:00,462.04,463.67,461.9,462.28,17432.0,435.9942,437.5324,435.8621,436.2207,17432.0
2021-11-10 10:00:00,462.19,463.4,462.03,462.75,31242.0,436.1358,437.2776,435.9848,436.6642,31242.0
2021-11-10 10:10:00,462.77,462.77,460.57,460.74,38721.0,436.6831,436.6831,434.6071,434.7675,38721.0
2021-11-10 10:20:00,460.81,461.38,460.25,460.25,29967.0,434.8336,435.3714,434.3051,434.3051,29967.0
2021-11-10 10:30:00,460.41,460.65,459.66,460.14,16388.0,434.4561,434.6826,433.7484,434.2013,16388.0
2021-11-10 10:40:00,460.15,460.54,459.61,460.46,11974.0,434.2108,434.5788,433.7012,434.5033,11974.0
2021-11-10 10:50:00,460.5,460.93,460.05,460.19,16288.0,434.5411,434.9468,434.1164,434.2485,16288.0
2021-11-10 11:00:00,460.38,461.09,460.03,460.7,16377.0,434.4278,435.0978,434.0975,434.7298,16377.0
2021-11-10 11:10:00,460.86,461.09,460.35,460.75,19439.0,434.8808,435.0978,434.3995,434.777,19439.0
2021-11-10 11:20:00,460.73,460.86,460.03,460.03,15438.0,434.7581,434.8808,434.0975,434.0975,15438.0
2021-11-10 11:30:00,460.11,460.26,459.45,459.7,23763.0,434.173,434.3146,433.5502,433.7861,23763.0
2021-11-10 11:40:00,459.77,460.02,458.56,458.86,20506.0,433.8522,434.0881,432.7104,432.9935,20506.0
2021-11-10 11:50:00,458.67,458.68,456.62,457.39,33486.0,432.8142,432.8236,430.8798,431.6064,33486.0
2021-11-10 12:00:00,457.24,457.58,457.01,457.44,24430.0,431.4648,431.7857,431.2478,431.6535,24430.0
2021-11-10 12:10:00,457.44,457.68,457.02,457.57,16307.0,431.6535,431.88,431.2572,431.7762,16307.0
2021-11-10 12:20:00,457.53,458.03,457.4,457.99,16132.0,431.7385,432.2103,431.6158,432.1725,16132.0
2021-11-10 12:30:00,457.99,458.66,457.98,458.0,13223.0,432.1725,432.8048,432.1631,432.182,13223.0
2021-11-10 12:40:00,458.0,458.09,457.42,457.99,17091.0,432.182,432.2669,431.6347,432.1725,17091.0
2021-11-10 12:50:00,458.06,458.51,458.05,458.43,18635.0,432.2386,432.6632,432.2292,432.5877,18635.0
2021-11-10 13:00:00,458.38,458.76,458.21,458.34,21620.0,432.5406,432.8991,432.3801,432.5028,21620.0
2021-11-10 13:10:00,458.26,458.74,457.95,458.16,16501.0,432.4273,432.8803,432.1348,432.333,16501.0
2021-11-10 13:20:00,458.12,458.69,457.78,458.47,20250.0,432.2952,432.8331,431.9744,432.6255,20250.0
2021-11-10 13:30:00,458.55,458.95,458.4,458.4,14832.0,432.701,433.0784,432.5594,432.5594,14832.0
2021-11-10 13:40:00,458.33,458.57,457.94,458.15,12953.0,432.4934,432.7198,432.1254,432.3235,12953.0
2021-11-10 13:50:00,458.17,458.44,457.74,457.96,18660.0,432.3424,432.5972,431.9366,432.1442,18660.0
2021-11-10 14:00:00,457.85,458.04,457.41,457.49,27125.0,432.0404,432.2197,431.6252,431.7007,27125.0
2021-11-10 14:10:00,457.38,458.46,457.32,458.37,16125.0,431.5969,432.616,431.5403,432.5311,16125.0
2021-11-10 14:20:00,458.29,458.65,457.76,458.31,21957.0,432.4556,432.7953,431.9555,432.4745,21957.0
2021-11-10 14:30:00,458.28,458.51,457.78,457.95,13170.0,432.4462,432.6632,431.9744,432.1348,13170.0
2021-11-10 14:40:00,458.04,458.54,457.5,458.53,29283.0,432.2197,432.6915,431.7102,432.6821,29283.0
2021-11-10 14:50:00,458.58,459.55,458.34,459.2,56832.0,432.7293,433.6446,432.5028,433.3143,56832.0
2021-11-10 15:00:00,459.26,459.59,459.07,459.33,28582.0,433.371,433.6823,433.1917,433.437,28582.0
2021-11-10 15:10:00,459.38,459.7,459.28,459.35,35104.0,433.4842,433.7861,433.3898,433.4559,35104.0
2021-11-10 15:20:00,459.43,459.64,459.07,459.22,24207.0,433.5314,433.7295,433.1917,433.3332,24207.0
2021-11-10 15:30:00,459.22,459.99,459.2,459.64,34304.0,433.3332,434.0598,433.3143,433.7295,34304.0
2021-11-10 15:40:00,459.72,460.13,459.13,459.14,47055.0,433.805,434.1919,433.2483,433.2577,47055.0
2021-11-10 15:50:00,459.22,460.74,459.22,459.99,134138.0,433.3332,434.7675,433.3332,434.0598,134138.0
2021-11-11 09:30:00,460.0,460.85,456.64,457.71,55105.0,434.0692,434.8713,430.8986,431.9083,55105.0
2021-11-11 09:40:00,457.71,458.08,456.36,456.36,37232.0,431.9083,432.2575,430.6344,430.6344,37232.0
2021-11-11 09:50:00,456.54,457.76,456.16,457.53,39051.0,430.8043,431.9555,430.4457,431.7385,39051.0
2021-11-11 10:00:00,457.6,457.74,456.85,457.34,21082.0,431.8045,431.9366,431.0968,431.5592,21082.0
2021-11-11 10:10:00,457.34,457.42,456.27,456.73,28281.0,431.5592,431.6347,430.5495,430.9836,28281.0
2021-11-11 10:20:00,456.63,456.78,456.01,456.14,32593.0,430.8892,431.0308,430.3042,430.4268,32593.0
2021-11-11 10:30:00,456.0,457.29,455.98,456.83,29927.0,430.2947,431.512,430.2758,431.0779,29927.0
2021-11-11 10:40:00,457.0,457.38,456.75,456.83,25420.0,431.2384,431.5969,431.0024,431.0779,25420.0
2021-11-11 10:50:00,456.72,456.85,456.4,456.54,26787.0,430.9741,431.0968,430.6722,430.8043,26787.0
2021-11-11 11:00:00,456.45,456.77,455.9,456.44,18827.0,430.7194,431.0213,430.2004,430.7099,18827.0
2021-11-11 11:10:00,456.43,456.55,455.93,456.11,25695.0,430.7005,430.8137,430.2287,430.3985,25695.0
2021-11-11 11:20:00,456.15,456.35,455.44,455.68,23787.0,430.4363,430.625,429.7663,429.9928,23787.0
2021-11-11 11:30:00,455.76,456.38,455.68,455.98,26239.0,430.0683,430.6533,429.9928,430.2758,26239.0
2021-11-11 11:40:00,456.06,456.68,455.98,456.59,23704.0,430.3513,430.9364,430.2758,430.8515,23704.0
2021-11-11 11:50:00,456.63,456.8,456.41,456.52,17776.0,430.8892,431.0496,430.6816,430.7854,17776.0
2021-11-11 12:00:00,456.51,456.71,456.29,456.62,26042.0,430.776,430.9647,430.5684,430.8798,26042.0
2021-11-11 12:10:00,456.62,456.83,456.37,456.76,15687.0,430.8798,431.0779,430.6439,431.0119,15687.0
2021-11-11 12:20:00,456.67,456.76,456.41,456.5,20369.0,430.927,431.0119,430.6816,430.7665,20369.0
2021-11-11 12:30:00,456.45,457.0,456.41,456.77,17350.0,430.7194,431.2384,430.6816,431.0213,17350.0
2021-11-11 12:40:00,456.76,456.84,456.38,456.79,23251.0,431.0119,431.0874,430.6533,431.0402,23251.0
2021-11-11 12:50:00,456.82,456.95,456.54,456.83,11195.0,431.0685,431.1912,430.8043,431.0779,11195.0
2021-11-11 13:00:00,456.83,457.88,456.78,457.87,14663.0,431.0779,432.0687,431.0308,432.0593,14663.0
2021-11-11 13:10:00,457.96,458.18,457.93,458.0,24923.0,432.1442,432.3518,432.1159,432.182,24923.0
2021-11-11 13:20:00,457.95,457.95,457.5,457.84,13295.0,432.1348,432.1348,431.7102,432.031,13295.0
2021-11-11 13:30:00,457.81,458.24,457.63,458.06,17626.0,432.0027,432.4085,431.8328,432.2386,17626.0
2021-11-11 13:40:00,458.02,458.17,457.83,458.02,21969.0,432.2009,432.3424,432.0216,432.2009,21969.0
2021-11-11 13:50:00,458.1,458.16,457.58,457.75,22972.0,432.2763,432.333,431.7857,431.9461,22972.0
2021-11-11 14:00:00,457.75,457.94,457.42,457.93,30877.0,431.9461,432.1254,431.6347,432.1159,30877.0
2021-11-11 14:10:00,457.85,457.91,457.41,457.5,33302.0,432.0404,432.0971,431.6252,431.7102,33302.0
2021-11-11 14:20:00,457.47,457.75,457.03,457.12,20238.0,431.6819,431.9461,431.2667,431.3516,20238.0
2021-11-11 14:30:00,457.22,457.69,457.16,457.35,12346.0,431.4459,431.8895,431.3893,431.5686,12346.0
2021-11-11 14:40:00,457.47,457.6,457.06,457.11,21950.0,431.6819,431.8045,431.295,431.3421,21950.0
2021-11-11 14:50:00,457.12,457.58,457.09,457.4,22843.0,431.3516,431.7857,431.3233,431.6158,22843.0
2021-11-11 15:00:00,457.42,457.84,457.34,457.65,19103.0,431.6347,432.031,431.5592,431.8517,19103.0
2021-11-11 15:10:00,457.73,458.06,457.38,457.53,35855.0,431.9272,432.2386,431.5969,431.7385,35855.0
2021-11-11 15:20:00,457.49,458.38,457.47,458.21,25178.0,431.7007,432.5406,431.6819,432.3801,25178.0
2021-11-11 15:30:00,458.15,458.29,457.95,458.17,37169.0,432.3235,432.4556,432.1348,432.3424,37169.0
2021-11-11 15:40:00,458.18,458.83,458.1,458.83,28569.0,432.3518,432.9652,432.2763,432.9652,28569.0
2021-11-11 15:50:00,458.97,458.97,457.09,457.39,211731.0,433.0973,433.0973,431.3233,431.6064,211731.0
2021-11-12 09:30:00,460.67,460.8,457.39,459.25,54671.0,434.7015,434.8241,431.6064,433.3615,54671.0
2021-11-12 09:40:00,459.44,460.75,459.27,460.01,18423.0,433.5408,434.777,433.3804,434.0787,18423.0
2021-11-12 09:50:00,459.88,460.13,458.63,458.65,19437.0,433.956,434.1919,432.7765,432.7953,19437.0
2021-11-12 10:00:00,458.77,458.77,457.67,458.06,23672.0,432.9086,432.9086,431.8706,432.2386,23672.0
2021-11-12 10:10:00,458.08,458.38,457.31,457.71,22707.0,432.2575,432.5406,431.5309,431.9083,22707.0
2021-11-12 10:20:00,457.69,458.04,457.32,457.61,21656.0,431.8895,432.2197,431.5403,431.814,21656.0
2021-11-12 10:30:00,457.7,458.33,457.56,458.09,26495.0,431.8989,432.4934,431.7668,432.2669,26495.0
2021-11-12 10:40:00,458.08,458.69,458.07,458.69,12285.0,432.2575,432.8331,432.248,432.8331,12285.0
2021-11-12 10:50:00,458.61,458.74,457.85,458.41,17527.0,432.7576,432.8803,432.0404,432.5689,17527.0
2021-11-12 11:00:00,458.48,459.3,458.2,458.7,20014.0,432.6349,433.4087,432.3707,432.8425,20014.0
2021-11-12 11:10:00,458.7,459.02,458.4,458.61,59200.0,432.8425,433.1445,432.5594,432.7576,59200.0
2021-11-12 11:20:00,458.65,459.06,458.5,458.54,16650.0,432.7953,433.1822,432.6538,432.6915,16650.0
2021-11-12 11:30:00,458.5,458.64,457.62,457.63,10954.0,432.6538,432.7859,431.8234,431.8328,10954.0
2021-11-12 11:40:00,457.67,457.93,457.39,457.41,12766.0,431.8706,432.1159,431.6064,431.6252,12766.0
2021-11-12 11:50:00,457.39,457.69,457.08,457.5,12425.0,431.6064,431.8895,431.3138,431.7102,12425.0
2021-11-12 12:00:00,457.53,458.15,457.53,458.08,13457.0,431.7385,432.3235,431.7385,432.2575,13457.0
2021-11-12 12:10:00,458.14,458.25,457.95,458.11,13834.0,432.3141,432.4179,432.1348,432.2858,13834.0
2021-11-12 12:20:00,458.04,458.25,457.98,458.13,24231.0,432.2197,432.4179,432.1631,432.3047,24231.0
2021-11-12 12:30:00,458.15,458.25,457.9,458.15,13772.0,432.3235,432.4179,432.0876,432.3235,13772.0
2021-11-12 12:40:00,458.13,458.17,457.93,458.06,19157.0,432.3047,432.3424,432.1159,432.2386,19157.0
2021-11-12 12:50:00,458.09,458.44,457.9,458.44,27174.0,432.2669,432.5972,432.0876,432.5972,27174.0
2021-11-12 13:00:00,458.39,458.39,458.01,458.03,8470.0,432.55,432.55,432.1914,432.2103,8470.0
2021-11-12 13:10:00,458.09,458.26,457.89,457.98,13322.0,432.2669,432.4273,432.0782,432.1631,13322.0
2021-11-12 13:20:00,458.0,458.08,457.77,458.04,13019.0,432.182,432.2575,431.9649,432.2197,13019.0
2021-11-12 13:30:00,458.04,458.43,458.03,458.2,27646.0,432.2197,432.5877,432.2103,432.3707,27646.0
2021-11-12 13:40:00,458.16,458.3,458.06,458.1,17213.0,432.333,432.4651,432.2386,432.2763,17213.0
2021-11-12 13:50:00,458.13,458.5,458.08,458.5,18824.0,432.3047,432.6538,432.2575,432.6538,18824.0
2021-11-12 14:00:00,458.53,458.92,458.46,458.92,16579.0,432.6821,433.0501,432.616,433.0501,16579.0
2021-11-12 14:10:00,458.97,459.12,458.74,458.86,15782.0,433.0973,433.2388,432.8803,432.9935,15782.0
2021-11-12 14:20:00,458.95,458.95,458.6,458.68,13820.0,433.0784,433.0784,432.7482,432.8236,13820.0
2021-11-12 14:30:00,458.74,459.19,458.68,458.97,14067.0,432.8803,433.3049,432.8236,433.0973,14067.0
2021-11-12 14:40:00,458.93,458.96,458.57,458.65,12237.0,433.0596,433.0879,432.7198,432.7953,12237.0
2021-11-12 14:50:00,458.7,458.92,458.44,458.82,10935.0,432.8425,433.0501,432.5972,432.9558,10935.0
2021-11-12 15:00:00,458.87,459.28,458.87,459.18,13413.0,433.0029,433.3898,433.0029,433.2955,13413.0
2021-11-12 15:10:00,459.17,459.81,459.17,459.65,19837.0,433.286,433.8899,433.286,433.739,19837.0
2021-11-12 15:20:00,459.68,459.95,459.56,459.84,26700.0,433.7673,434.0221,433.654,433.9183,26700.0
2021-11-12 15:30:00,459.92,460.8,459.92,460.64,21874.0,433.9937,434.8241,433.9937,434.6732,21874.0
2021-11-12 15:40:00,460.7,461.0,460.41,460.59,31479.0,434.7298,435.0129,434.4561,434.626,31479.0
2021-11-12 15:50:00,460.67,460.8,458.79,458.95,219701.0,434.7015,434.8241,432.9274,433.0784,219701.0
2021-11-15 09:30:00,458.0,458.0,455.01,455.32,87984.0,432.182,432.182,429.3605,429.6531,87984.0
2021-11-15 09:40:00,455.5,455.81,454.13,454.56,24211.0,429.8229,430.1154,428.5301,428.9359,24211.0
2021-11-15 09:50:00,455.0,457.1,454.8,457.03,20158.0,429.3511,431.3327,429.1624,431.2667,20158.0
2021-11-15 10:00:00,456.88,457.47,456.41,457.0,24080.0,431.1251,431.6819,430.6816,431.2384,24080.0
2021-11-15 10:10:00,457.09,457.15,456.59,456.99,24988.0,431.3233,431.3799,430.8515,431.2289,24988.0
2021-11-15 10:20:00,456.94,457.13,456.64,456.65,14129.0,431.1817,431.361,430.8986,430.9081,14129.0
2021-11-15 10:30:00,456.68,457.5,456.66,457.5,9036.0,430.9364,431.7102,430.9175,431.7102,9036.0
2021-11-15 10:40:00,457.69,457.69,456.94,457.28,17229.0,431.8895,431.8895,431.1817,431.5026,17229.0
2021-11-15 10:50:00,457.28,457.59,457.26,457.34,9912.0,431.5026,431.7951,431.4837,431.5592,9912.0
2021-11-15 11:00:00,457.35,458.21,457.2,457.35,18781.0,431.5686,432.3801,431.4271,431.5686,18781.0
2021-11-15 11:10:00,457.39,457.46,456.32,456.44,29300.0,431.6064,431.6724,430.5967,430.7099,29300.0
2021-11-15 11:20:00,456.5,456.51,456.15,456.29,15502.0,430.7665,430.776,430.4363,430.5684,15502.0
2021-11-15 11:30:00,456.3,456.3,455.7,456.02,25619.0,430.5778,430.5778,430.0116,430.3136,25619.0
2021-11-15 11:40:00,456.12,456.12,455.0,455.23,9538.0,430.408,430.408,429.3511,429.5681,9538.0
2021-11-15 11:50:00,455.17,455.17,454.76,454.89,10300.0,429.5115,429.5115,429.1246,429.2473,10300.0
2021-11-15 12:00:00,454.82,455.12,454.28,454.99,14162.0,429.1812,429.4643,428.6717,429.3417,14162.0
2021-11-15 12:10:00,454.99,455.08,454.76,454.94,14255.0,429.3417,429.4266,429.1246,429.2945,14255.0
2021-11-15 12:20:00,454.92,455.04,454.68,454.91,10842.0,429.2756,429.3888,429.0491,429.2662,10842.0
2021-11-15 12:30:00,454.82,455.04,454.81,454.9,9134.0,429.1812,429.3888,429.1718,429.2567,9134.0
2021-11-15 12:40:00,454.94,454.94,454.5,454.58,10752.0,429.2945,429.2945,428.8793,428.9548,10752.0
2021-11-15 12:50:00,454.56,454.6,453.77,454.0,26767.0,428.9359,428.9736,428.1904,428.4075,26767.0
2021-11-15 13:00:00,454.01,454.06,453.58,453.92,11226.0,428.4169,428.4641,428.0111,428.332,11226.0
2021-11-15 13:10:00,453.97,453.98,453.35,453.62,20353.0,428.3792,428.3886,427.7941,428.0489,20353.0
2021-11-15 13:20:00,453.68,454.28,453.43,454.09,12218.0,428.1055,428.6717,427.8696,428.4924,12218.0
2021-11-15 13:30:00,454.22,454.22,453.47,453.67,15252.0,428.6151,428.6151,427.9073,428.0961,15252.0
2021-11-15 13:40:00,453.64,453.73,453.38,453.42,18394.0,428.0678,428.1527,427.8224,427.8602,18394.0
2021-11-15 13:50:00,453.42,453.52,453.01,453.05,17802.0,427.8602,427.9545,427.4733,427.511,17802.0
2021-11-15 14:00:00,453.06,453.12,452.71,452.84,15533.0,427.5205,427.5771,427.1902,427.3129,15533.0
2021-11-15 14:10:00,452.9,453.04,452.61,452.81,13089.0,427.3695,427.5016,427.0958,427.2845,13089.0
2021-11-15 14:20:00,452.87,453.1,452.35,452.37,20830.0,427.3412,427.5582,426.8505,426.8693,20830.0
2021-11-15 14:30:00,452.5,452.57,452.31,452.53,21055.0,426.992,427.0581,426.8127,427.0203,21055.0
2021-11-15 14:40:00,452.49,452.61,452.34,452.46,21523.0,426.9826,427.0958,426.841,426.9543,21523.0
2021-11-15 14:50:00,452.47,453.07,452.4,452.89,23954.0,426.9637,427.5299,426.8977,427.36,23954.0
2021-11-15 15:00:00,452.89,453.01,452.27,452.27,19428.0,427.36,427.4733,426.775,426.775,19428.0
2021-11-15 15:10:00,452.32,452.61,452.29,452.51,27996.0,426.8222,427.0958,426.7939,427.0015,27996.0
2021-11-15 15:20:00,452.44,452.64,451.92,452.56,24235.0,426.9354,427.1241,426.4447,427.0486,24235.0
2021-11-15 15:30:00,452.56,453.16,452.2,452.25,59542.0,427.0486,427.6148,426.7089,426.7561,59542.0
2021-11-15 15:40:00,452.21,452.34,451.22,451.57,52026.0,426.7184,426.841,425.7842,426.1144,52026.0
2021-11-15 15:50:00,451.45,451.67,450.5,450.75,240979.0,426.0012,426.2088,425.1048,425.3407,240979.0
2021-11-16 09:30:00,452.99,457.1,451.0,456.37,60304.0,427.4544,431.3327,425.5766,430.6439,60304.0
2021-11-16 09:40:00,456.37,457.77,456.14,457.19,33486.0,430.6439,431.9649,430.4268,431.4176,33486.0
2021-11-16 09:50:00,457.09,458.35,456.49,457.0,71987.0,431.3233,432.5122,430.7571,431.2384,71987.0
2021-11-16 10:00:00,457.1,457.26,454.85,455.09,66068.0,431.3327,431.4837,429.2095,429.436,66068.0
2021-11-16 10:10:00,455.0,456.85,454.97,456.85,33703.0,429.3511,431.0968,429.3228,431.0968,33703.0
2021-11-16 10:20:00,456.76,458.25,456.62,457.96,18327.0,431.0119,432.4179,430.8798,432.1442,18327.0
2021-11-16 10:30:00,457.69,457.97,456.64,456.69,23852.0,431.8895,432.1537,430.8986,430.9458,23852.0
2021-11-16 10:40:00,456.75,457.03,456.0,456.0,13856.0,431.0024,431.2667,430.2947,430.2947,13856.0
2021-11-16 10:50:00,456.1,456.78,455.81,456.57,14282.0,430.3891,431.0308,430.1154,430.8326,14282.0
2021-11-16 11:00:00,456.63,456.77,455.64,455.89,27185.0,430.8892,431.0213,429.955,430.1909,27185.0
2021-11-16 11:10:00,455.89,456.09,455.62,456.0,21524.0,430.1909,430.3796,429.9361,430.2947,21524.0
2021-11-16 11:20:00,456.0,456.57,455.82,455.82,40682.0,430.2947,430.8326,430.1249,430.1249,40682.0
2021-11-16 11:30:00,455.83,455.94,455.29,455.63,13471.0,430.1343,430.2381,429.6247,429.9456,13471.0
2021-11-16 11:40:00,455.62,455.84,455.11,455.47,43366.0,429.9361,430.1437,429.4549,429.7946,43366.0
2021-11-16 11:50:00,455.46,455.93,455.25,455.93,15540.0,429.7852,430.2287,429.587,430.2287,15540.0
2021-11-16 12:00:00,456.04,456.41,455.71,455.95,27107.0,430.3325,430.6816,430.0211,430.2475,27107.0
2021-11-16 12:10:00,455.94,456.72,455.84,456.71,23061.0,430.2381,430.9741,430.1437,430.9647,23061.0
2021-11-16 12:20:00,456.8,456.9,456.02,456.15,9175.0,431.0496,431.144,430.3136,430.4363,9175.0
2021-11-16 12:30:00,456.23,456.56,456.2,456.43,9732.0,430.5118,430.8232,430.4834,430.7005,9732.0
2021-11-16 12:40:00,456.45,456.82,456.29,456.75,14044.0,430.7194,431.0685,430.5684,431.0024,14044.0
2021-11-16 12:50:00,456.75,456.91,455.42,455.42,38398.0,431.0024,431.1534,429.7474,429.7474,38398.0
2021-11-16 13:00:00,455.47,455.59,455.35,455.41,6217.0,429.7946,429.9078,429.6814,429.738,6217.0
2021-11-16 13:10:00,455.46,455.64,455.17,455.2,11628.0,429.7852,429.955,429.5115,429.5398,11628.0
2021-11-16 13:20:00,455.21,455.47,455.09,455.31,12931.0,429.5493,429.7946,429.436,429.6436,12931.0
2021-11-16 13:30:00,455.31,455.36,454.71,454.71,29248.0,429.6436,429.6908,429.0774,429.0774,29248.0
2021-11-16 13:40:00,454.77,454.88,454.61,454.79,10522.0,429.1341,429.2379,428.9831,429.1529,10522.0
2021-11-16 13:50:00,454.75,454.97,454.38,454.64,14115.0,429.1152,429.3228,428.766,429.0114,14115.0
2021-11-16 14:00:00,454.61,454.66,453.83,453.83,14180.0,428.9831,429.0303,428.247,428.247,14180.0
2021-11-16 14:10:00,453.87,454.04,452.75,452.75,17145.0,428.2848,428.4452,427.2279,427.2279,17145.0
2021-11-16 14:20:00,452.74,452.77,451.98,452.41,62532.0,427.2185,427.2468,426.5013,426.9071,62532.0
2021-11-16 14:30:00,452.46,452.53,451.93,452.07,22679.0,426.9543,427.0203,426.4542,426.5863,22679.0
2021-11-16 14:40:00,452.03,452.13,451.33,451.35,20560.0,426.5485,426.6429,425.888,425.9068,20560.0
2021-11-16 14:50:00,451.42,451.48,450.6,450.6,23724.0,425.9729,426.0295,425.1991,425.1991,23724.0
2021-11-16 15:00:00,450.64,452.14,450.64,452.0,19414.0,425.2369,426.6523,425.2369,426.5202,19414.0
2021-11-16 15:10:00,451.93,452.8,451.93,452.8,18881.0,426.4542,427.2751,426.4542,427.2751,18881.0
2021-11-16 15:20:00,452.85,452.88,451.77,452.14,20262.0,427.3223,427.3506,426.3032,426.6523,20262.0
2021-11-16 15:30:00,452.08,452.24,451.75,451.87,30521.0,426.5957,426.7467,426.2843,426.3975,30521.0
2021-11-16 15:40:00,451.77,451.91,450.66,450.86,50999.0,426.3032,426.4353,425.2557,425.4445,50999.0
2021-11-16 15:50:00,450.86,450.93,449.37,449.78,215492.0,425.4445,425.5105,424.0385,424.4254,215492.0
2021-11-17 09:30:00,450.39,452.88,449.07,450.71,84226.0,425.001,427.3506,423.7554,425.3029,84226.0
2021-11-17 09:40:00,450.82,451.18,449.05,450.24,34355.0,425.4067,425.7464,423.7365,424.8594,34355.0
2021-11-17 09:50:00,450.27,452.56,449.0,452.44,19710.0,424.8877,427.0486,423.6893,426.9354,19710.0
2021-11-17 10:00:00,452.32,453.56,451.93,452.91,24032.0,426.8222,427.9923,426.4542,427.3789,24032.0
2021-11-17 10:10:00,452.79,453.75,452.46,452.46,25879.0,427.2657,428.1716,426.9543,426.9543,25879.0
2021-11-17 10:20:00,452.61,452.66,451.2,451.94,24772.0,427.0958,427.143,425.7653,426.4636,24772.0
2021-11-17 10:30:00,451.89,451.92,450.74,451.5,21055.0,426.4164,426.4447,425.3312,426.0484,21055.0
2021-11-17 10:40:00,451.58,451.64,450.84,451.23,16259.0,426.1239,426.1805,425.4256,425.7936,16259.0
2021-11-17 10:50:00,451.23,451.4,450.23,451.4,13256.0,425.7936,425.954,424.85,425.954,13256.0
2021-11-17 11:00:00,451.42,452.02,451.28,451.88,18499.0,425.9729,426.5391,425.8408,426.407,18499.0
2021-11-17 11:10:00,451.7,451.7,450.83,451.01,12063.0,426.2371,426.2371,425.4162,425.586,12063.0
2021-11-17 11:20:00,451.0,451.52,450.62,451.29,10509.0,425.5766,426.0673,425.218,425.8502,10509.0
2021-11-17 11:30:00,451.24,451.62,451.19,451.39,5972.0,425.803,426.1616,425.7559,425.9446,5972.0
2021-11-17 11:40:00,451.29,451.95,451.14,451.7,8697.0,425.8502,426.473,425.7087,426.2371,8697.0
2021-11-17 11:50:00,451.61,452.01,451.16,451.8,11668.0,426.1522,426.5296,425.7276,426.3315,11668.0
2021-11-17 12:00:00,451.72,452.08,451.59,451.83,13431.0,426.256,426.5957,426.1333,426.3598,13431.0
2021-11-17 12:10:00,451.75,452.51,451.63,452.38,9275.0,426.2843,427.0015,426.1711,426.8788,9275.0
2021-11-17 12:20:00,452.28,452.72,452.22,452.5,9992.0,426.7844,427.1996,426.7278,426.992,9992.0
2021-11-17 12:30:00,452.46,452.86,452.36,452.85,9630.0,426.9543,427.3317,426.8599,427.3223,9630.0
2021-11-17 12:40:00,452.78,453.08,452.41,452.86,8908.0,427.2562,427.5393,426.9071,427.3317,8908.0
2021-11-17 12:50:00,452.86,453.33,452.77,453.15,10748.0,427.3317,427.7752,427.2468,427.6054,10748.0
2021-11-17 13:00:00,453.19,453.77,453.15,453.45,10962.0,427.6431,428.1904,427.6054,427.8885,10962.0
2021-11-17 13:10:00,453.43,453.74,453.42,453.68,9169.0,427.8696,428.1621,427.8602,428.1055,9169.0
2021-11-17 13:20:00,453.58,453.96,453.58,453.88,8939.0,428.0111,428.3697,428.0111,428.2942,8939.0
2021-11-17 13:30:00,453.72,453.72,453.03,453.15,10449.0,428.1432,428.1432,427.4921,427.6054,10449.0
2021-11-17 13:40:00,453.08,453.08,452.81,453.08,11455.0,427.5393,427.5393,427.2845,427.5393,11455.0
2021-11-17 13:50:00,453.04,453.14,452.71,452.78,9383.0,427.5016,427.5959,427.1902,427.2562,9383.0
2021-11-17 14:00:00,452.79,453.1,452.53,452.53,10766.0,427.2657,427.5582,427.0203,427.0203,10766.0
2021-11-17 14:10:00,452.54,452.61,451.79,451.81,10614.0,427.0298,427.0958,426.322,426.3409,10614.0
2021-11-17 14:20:00,451.65,451.79,451.05,451.22,12524.0,426.1899,426.322,425.6238,425.7842,12524.0
2021-11-17 14:30:00,451.16,451.26,450.92,451.2,5563.0,425.7276,425.8219,425.5011,425.7653,5563.0
2021-11-17 14:40:00,451.23,451.55,451.15,451.19,26883.0,425.7936,426.0956,425.7181,425.7559,26883.0
2021-11-17 14:50:00,451.19,451.48,450.82,450.88,25404.0,425.7559,426.0295,425.4067,425.4633,25404.0
2021-11-17 15:00:00,450.83,451.05,449.91,449.94,26101.0,425.4162,425.6238,424.548,424.5763,26101.0
2021-11-17 15:10:00,449.97,450.29,449.35,450.29,22527.0,424.6046,424.9066,424.0196,424.9066,22527.0
2021-11-17 15:20:00,450.32,450.84,449.95,450.81,13567.0,424.9349,425.4256,424.5858,425.3973,13567.0
2021-11-17 15:30:00,450.76,451.07,450.5,451.0,29441.0,425.3501,425.6426,425.1048,425.5766,29441.0
2021-11-17 15:40:00,451.07,451.25,450.53,450.66,29672.0,425.6426,425.8125,425.1331,425.2557,29672.0
2021-11-17 15:50:00,450.62,450.73,448.73,448.84,161742.0,425.218,425.3218,423.4345,423.5383,161742.0
2021-11-18 09:30:00,448.73,448.82,447.11,448.52,55102.0,423.4345,423.5195,421.9059,423.2364,55102.0
2021-11-18 09:40:00,448.39,449.03,447.53,447.82,33012.0,423.1137,423.7176,422.3022,422.5758,33012.0
2021-11-18 09:50:00,447.77,448.45,447.49,448.4,16692.0,422.5287,423.1703,422.2644,423.1231,16692.0
2021-11-18 10:00:00,448.63,449.41,448.07,449.03,15891.0,423.3402,424.0762,422.8117,423.7176,15891.0
2021-11-18 10:10:00,448.89,450.41,448.82,450.3,15341.0,423.5855,425.0198,423.5195,424.916,15341.0
2021-11-18 10:20:00,450.31,452.28,450.17,452.06,30468.0,424.9255,426.7844,424.7934,426.5768,30468.0
2021-11-18 10:30:00,452.13,452.13,450.24,450.64,18361.0,426.6429,426.6429,424.8594,425.2369,18361.0
2021-11-18 10:40:00,450.49,451.23,450.12,450.22,17204.0,425.0953,425.7936,424.7462,424.8405,17204.0
2021-11-18 10:50:00,450.27,450.41,449.59,450.14,15237.0,424.8877,425.0198,424.2461,424.7651,15237.0
2021-11-18 11:00:00,450.06,451.22,450.06,450.74,19821.0,424.6896,425.7842,424.6896,425.3312,19821.0
2021-11-18 11:10:00,450.61,451.21,450.45,450.82,20729.0,425.2086,425.7747,425.0576,425.4067,20729.0
2021-11-18 11:20:00,450.76,451.82,450.69,451.58,13971.0,425.3501,426.3504,425.2841,426.1239,13971.0
2021-11-18 11:30:00,451.66,452.06,451.29,451.44,15960.0,426.1994,426.5768,425.8502,425.9918,15960.0
2021-11-18 11:40:00,451.32,451.61,451.0,451.23,7478.0,425.8785,426.1522,425.5766,425.7936,7478.0
2021-11-18 11:50:00,451.21,451.5,451.14,451.35,15009.0,425.7747,426.0484,425.7087,425.9068,15009.0
2021-11-18 12:00:00,451.4,452.75,451.18,452.75,9341.0,425.954,427.2279,425.7464,427.2279,9341.0
2021-11-18 12:10:00,452.68,452.81,452.02,452.02,12389.0,427.1619,427.2845,426.5391,426.5391,12389.0
2021-11-18 12:20:00,451.79,452.69,451.78,452.6,12168.0,426.322,427.1713,426.3126,427.0864,12168.0
2021-11-18 12:30:00,452.5,452.72,451.97,452.05,7862.0,426.992,427.1996,426.4919,426.5674,7862.0
2021-11-18 12:40:00,452.08,452.46,451.26,451.56,13711.0,426.5957,426.9543,425.8219,426.105,13711.0
2021-11-18 12:50:00,451.58,451.8,450.79,451.08,13752.0,426.1239,426.3315,425.3784,425.6521,13752.0
2021-11-18 13:00:00,450.99,451.01,450.67,450.9,16501.0,425.5671,425.586,425.2652,425.4822,16501.0
2021-11-18 13:10:00,450.89,451.18,450.82,450.98,13709.0,425.4728,425.7464,425.4067,425.5577,13709.0
2021-11-18 13:20:00,450.97,451.33,450.97,451.21,7770.0,425.5483,425.888,425.5483,425.7747,7770.0
2021-11-18 13:30:00,451.12,451.17,450.81,451.17,12154.0,425.6898,425.737,425.3973,425.737,12154.0
2021-11-18 13:40:00,451.14,451.76,451.07,451.76,11215.0,425.7087,426.2937,425.6426,426.2937,11215.0
2021-11-18 13:50:00,451.71,451.81,451.1,451.22,23003.0,426.2466,426.3409,425.6709,425.7842,23003.0
2021-11-18 14:00:00,451.16,451.18,450.34,450.49,20989.0,425.7276,425.7464,424.9538,425.0953,20989.0
2021-11-18 14:10:00,450.51,450.71,450.27,450.28,10964.0,425.1142,425.3029,424.8877,424.8972,10964.0
2021-11-18 14:20:00,450.12,450.33,449.95,450.1,11769.0,424.7462,424.9443,424.5858,424.7273,11769.0
2021-11-18 14:30:00,450.09,450.18,449.52,449.57,12059.0,424.7179,424.8028,424.18,424.2272,12059.0
2021-11-18 14:40:00,449.63,450.32,449.52,450.18,11328.0,424.2838,424.9349,424.18,424.8028,11328.0
2021-11-18 14:50:00,450.12,450.49,449.95,450.34,20013.0,424.7462,425.0953,424.5858,424.9538,20013.0
2021-11-18 15:00:00,450.31,450.49,449.93,450.26,37349.0,424.9255,425.0953,424.5669,424.8783,37349.0
2021-11-18 15:10:00,450.3,450.38,449.24,449.3,24516.0,424.916,424.9915,423.9158,423.9724,24516.0
2021-11-18 15:20:00,449.36,449.56,449.05,449.53,31443.0,424.029,424.2178,423.7365,424.1894,31443.0
2021-11-18 15:30:00,449.52,449.66,448.94,449.48,45757.0,424.18,424.3121,423.6327,424.1423,45757.0
2021-11-18 15:40:00,449.52,449.74,448.96,449.26,24834.0,424.18,424.3876,423.6516,423.9347,24834.0
2021-11-18 15:50:00,449.29,449.99,448.97,449.6,125940.0,423.963,424.6235,423.661,424.2555,125940.0
2021-11-19 09:30:00,448.13,449.45,444.18,446.4,229382.0,422.8684,424.114,419.141,421.2359,229382.0
2021-11-19 09:40:00,446.44,447.44,444.91,445.61,27587.0,421.2736,422.2173,419.8299,420.4904,27587.0
2021-11-19 09:50:00,445.88,446.05,444.53,445.0,21981.0,420.7452,420.9056,419.4713,419.9148,21981.0
2021-11-19 10:00:00,445.06,445.67,443.9,444.61,32172.0,419.9714,420.547,418.8768,419.5468,32172.0
2021-11-19 10:10:00,444.53,445.05,443.31,443.8,14185.0,419.4713,419.962,418.3201,418.7825,14185.0
2021-11-19 10:20:00,443.59,444.24,442.78,443.19,28463.0,418.5843,419.1976,417.8199,418.2068,28463.0
2021-11-19 10:30:00,443.11,443.78,442.54,442.77,25585.0,418.1313,418.7636,417.5935,417.8105,25585.0
2021-11-19 10:40:00,442.6,443.08,442.36,442.74,18300.0,417.6501,418.103,417.4236,417.7822,18300.0
2021-11-19 10:50:00,442.65,442.76,442.0,442.27,30259.0,417.6973,417.8011,417.0839,417.3387,30259.0
2021-11-19 11:00:00,442.11,442.5,441.63,442.47,19237.0,417.1877,417.5557,416.7348,417.5274,19237.0
2021-11-19 11:10:00,442.53,443.17,442.33,442.6,19859.0,417.584,418.188,417.3953,417.6501,19859.0
2021-11-19 11:20:00,442.59,443.01,442.39,442.64,14541.0,417.6407,418.037,417.4519,417.6878,14541.0
2021-11-19 11:30:00,442.61,442.82,441.47,441.72,18093.0,417.6595,417.8577,416.5838,416.8197,18093.0
2021-11-19 11:40:00,441.57,441.89,441.39,441.55,10472.0,416.6782,416.9801,416.5083,416.6593,10472.0
2021-11-19 11:50:00,441.48,441.54,440.41,440.53,17533.0,416.5932,416.6498,415.5835,415.6968,17533.0
2021-11-19 12:00:00,440.47,440.88,440.47,440.64,17640.0,415.6402,416.0271,415.6402,415.8006,17640.0
2021-11-19 12:10:00,440.51,441.27,440.4,441.03,24796.0,415.6779,416.3951,415.5741,416.1686,24796.0
2021-11-19 12:20:00,441.02,441.61,440.77,441.21,25617.0,416.1592,416.7159,415.9233,416.3385,25617.0
2021-11-19 12:30:00,441.49,442.34,441.49,441.94,25236.0,416.6027,417.4048,416.6027,417.0273,25236.0
2021-11-19 12:40:00,442.03,442.12,441.68,441.91,16721.0,417.1122,417.1972,416.782,416.999,16721.0
2021-11-19 12:50:00,441.85,442.75,441.8,442.66,28914.0,416.9424,417.7916,416.8952,417.7067,28914.0
2021-11-19 13:00:00,442.68,442.76,441.99,442.0,12892.0,417.7256,417.8011,417.0745,417.0839,12892.0
2021-11-19 13:10:00,442.06,442.37,441.5,442.15,13412.0,417.1405,417.4331,416.6121,417.2255,13412.0
2021-11-19 13:20:00,442.03,442.04,441.2,441.23,15036.0,417.1122,417.1217,416.329,416.3573,15036.0
2021-11-19 13:30:00,441.2,441.2,440.57,440.71,20404.0,416.329,416.329,415.7345,415.8666,20404.0
2021-11-19 13:40:00,440.71,441.97,440.36,441.49,24980.0,415.8666,417.0556,415.5364,416.6027,24980.0
2021-11-19 13:50:00,441.5,442.03,441.25,442.03,25985.0,416.6121,417.1122,416.3762,417.1122,25985.0
2021-11-19 14:00:00,442.0,442.46,441.87,441.94,38195.0,417.0839,417.518,416.9612,417.0273,38195.0
2021-11-19 14:10:00,441.88,442.6,441.6,441.99,14200.0,416.9707,417.6501,416.7065,417.0745,14200.0
2021-11-19 14:20:00,442.01,442.32,441.61,442.01,11936.0,417.0934,417.3859,416.7159,417.0934,11936.0
2021-11-19 14:30:00,441.96,442.18,441.57,441.72,36409.0,417.0462,417.2538,416.6782,416.8197,36409.0
2021-11-19 14:40:00,441.82,442.15,441.58,442.09,26577.0,416.9141,417.2255,416.6876,417.1688,26577.0
2021-11-19 14:50:00,442.1,442.44,441.8,441.95,36053.0,417.1783,417.4991,416.8952,417.0367,36053.0
2021-11-19 15:00:00,441.9,442.15,441.8,442.15,22943.0,416.9896,417.2255,416.8952,417.2255,22943.0
2021-11-19 15:10:00,442.12,442.12,441.24,441.25,20638.0,417.1972,417.1972,416.3668,416.3762,20638.0
2021-11-19 15:20:00,441.27,441.48,440.85,440.85,28429.0,416.3951,416.5932,415.9987,415.9987,28429.0
2021-11-19 15:30:00,440.84,441.07,440.1,440.21,52785.0,415.9893,416.2063,415.291,415.3948,52785.0
2021-11-19 15:40:00,440.14,440.54,439.79,440.31,94482.0,415.3288,415.7062,414.9985,415.4892,94482.0
2021-11-19 15:50:00,440.22,440.49,439.5,440.0,201635.0,415.4043,415.659,414.7248,415.1967,201635.0
2021-11-22 09:30:00,442.82,443.18,440.62,441.97,120088.0,417.8577,418.1974,415.7817,417.0556,120088.0
2021-11-22 09:40:00,441.83,442.04,439.99,441.09,30570.0,416.9235,417.1217,415.1872,416.2252,30570.0
2021-11-22 09:50:00,441.15,441.4,440.15,440.26,41199.0,416.2818,416.5177,415.3382,415.442,41199.0
2021-11-22 10:00:00,440.32,440.38,439.0,440.03,33059.0,415.4986,415.5552,414.253,415.225,33059.0
2021-11-22 10:10:00,440.17,440.55,439.55,439.68,45050.0,415.3571,415.7157,414.772,414.8947,45050.0
2021-11-22 10:20:00,439.76,440.29,439.44,440.0,26148.0,414.9702,415.4703,414.6682,415.1967,26148.0
2021-11-22 10:30:00,439.88,440.71,439.84,440.38,18661.0,415.0834,415.8666,415.0457,415.5552,18661.0
2021-11-22 10:40:00,440.43,441.21,440.07,441.14,21182.0,415.6024,416.3385,415.2627,416.2724,21182.0
2021-11-22 10:50:00,441.17,442.55,440.7,441.68,21182.0,416.3007,417.6029,415.8572,416.782,21182.0
2021-11-22 11:00:00,441.77,442.55,441.56,442.06,32138.0,416.8669,417.6029,416.6687,417.1405,32138.0
2021-11-22 11:10:00,442.07,442.51,441.5,441.7,64568.0,417.15,417.5652,416.6121,416.8008,64568.0
2021-11-22 11:20:00,441.95,442.53,441.8,442.37,20957.0,417.0367,417.584,416.8952,417.4331,20957.0
2021-11-22 11:30:00,442.29,443.14,442.1,443.14,23991.0,417.3576,418.1597,417.1783,418.1597,23991.0
2021-11-22 11:40:00,443.14,443.75,442.68,442.84,15791.0,418.1597,418.7353,417.7256,417.8766,15791.0
2021-11-22 11:50:00,442.85,443.04,441.58,441.74,17484.0,417.886,418.0653,416.6876,416.8386,17484.0
2021-11-22 12:00:00,441.74,443.32,441.1,442.9,39218.0,416.8386,418.3295,416.2347,417.9332,39218.0
2021-11-22 12:10:00,442.97,443.59,442.24,443.09,25065.0,417.9992,418.5843,417.3104,418.1125,25065.0
2021-11-22 12:20:00,443.17,443.17,441.74,441.96,10045.0,418.188,418.188,416.8386,417.0462,10045.0
2021-11-22 12:30:00,441.74,441.75,440.92,441.58,11569.0,416.8386,416.848,416.0648,416.6876,11569.0
2021-11-22 12:40:00,441.59,442.15,441.08,441.4,15540.0,416.697,417.2255,416.2158,416.5177,15540.0
2021-11-22 12:50:00,441.4,441.4,440.55,440.55,10836.0,416.5177,416.5177,415.7157,415.7157,10836.0
2021-11-22 13:00:00,440.67,441.1,440.27,440.31,12200.0,415.8289,416.2347,415.4514,415.4892,12200.0
2021-11-22 13:10:00,440.38,440.65,440.16,440.18,10918.0,415.5552,415.81,415.3476,415.3665,10918.0
2021-11-22 13:20:00,440.14,440.6,440.11,440.45,12488.0,415.3288,415.7628,415.3005,415.6213,12488.0
2021-11-22 13:30:00,440.52,440.69,440.26,440.38,6813.0,415.6873,415.8478,415.442,415.5552,6813.0
2021-11-22 13:40:00,440.33,440.54,440.0,440.35,9510.0,415.5081,415.7062,415.1967,415.5269,9510.0
2021-11-22 13:50:00,440.31,440.7,440.31,440.42,11831.0,415.4892,415.8572,415.4892,415.593,11831.0
2021-11-22 14:00:00,440.42,440.85,440.2,440.45,15004.0,415.593,415.9987,415.3854,415.6213,15004.0
2021-11-22 14:10:00,440.4,440.55,439.81,439.92,21340.0,415.5741,415.7157,415.0174,415.1212,21340.0
2021-11-22 14:20:00,439.95,440.11,439.34,439.81,15371.0,415.1495,415.3005,414.5739,415.0174,15371.0
2021-11-22 14:30:00,439.72,440.2,439.67,440.01,14526.0,414.9324,415.3854,414.8853,415.2061,14526.0
2021-11-22 14:40:00,440.01,440.2,439.86,440.0,23032.0,415.2061,415.3854,415.0646,415.1967,23032.0
2021-11-22 14:50:00,440.0,441.15,439.95,440.96,39587.0,415.1967,416.2818,415.1495,416.1025,39587.0
2021-11-22 15:00:00,440.91,441.14,440.76,440.77,20087.0,416.0554,416.2724,415.9138,415.9233,20087.0
2021-11-22 15:10:00,440.68,440.97,440.03,440.09,29592.0,415.8383,416.112,415.225,415.2816,29592.0
2021-11-22 15:20:00,440.09,440.59,439.52,440.59,33414.0,415.2816,415.7534,414.7437,415.7534,33414.0
2021-11-22 15:30:00,440.5,440.5,439.78,440.09,31018.0,415.6685,415.6685,414.9891,415.2816,31018.0
2021-11-22 15:40:00,440.12,440.2,439.31,439.6,46109.0,415.3099,415.3854,414.5456,414.8192,46109.0
2021-11-22 15:50:00,439.47,439.62,437.39,437.54,123503.0,414.6965,414.8381,412.7338,412.8753,123503.0
2021-11-23 09:30:00,436.01,438.94,436.0,438.14,148100.0,411.4316,414.1964,411.4221,413.4415,148100.0
2021-11-23 09:40:00,437.87,440.63,437.85,440.52,56773.0,413.1867,415.7911,413.1679,415.6873,56773.0
2021-11-23 09:50:00,440.69,443.15,440.08,442.19,38032.0,415.8478,418.1691,415.2722,417.2632,38032.0
2021-11-23 10:00:00,442.32,444.31,442.28,442.63,51928.0,417.3859,419.2637,417.3481,417.6784,51928.0
2021-11-23 10:10:00,442.91,444.1,441.85,443.69,27125.0,417.9426,419.0655,416.9424,418.6787,27125.0
2021-11-23 10:20:00,443.62,443.84,442.27,442.68,29646.0,418.6126,418.8202,417.3387,417.7256,29646.0
2021-11-23 10:30:00,442.53,443.4,442.01,442.19,34916.0,417.584,418.405,417.0934,417.2632,34916.0
2021-11-23 10:40:00,442.19,442.75,441.54,441.55,21861.0,417.2632,417.7916,416.6498,416.6593,21861.0
2021-11-23 10:50:00,441.52,442.39,441.13,442.32,18698.0,416.631,417.4519,416.263,417.3859,18698.0
2021-11-23 11:00:00,442.47,443.36,442.1,443.36,30829.0,417.5274,418.3673,417.1783,418.3673,30829.0
2021-11-23 11:10:00,443.45,444.12,443.13,443.2,18438.0,418.4522,419.0844,418.1502,418.2163,18438.0
2021-11-23 11:20:00,443.24,444.27,443.19,444.13,17738.0,418.254,419.226,418.2068,419.0938,17738.0
2021-11-23 11:30:00,444.19,445.12,444.02,444.68,33730.0,419.1505,420.028,418.99,419.6128,33730.0
2021-11-23 11:40:00,444.7,444.95,444.13,444.55,15806.0,419.6317,419.8676,419.0938,419.4902,15806.0
2021-11-23 11:50:00,444.69,444.69,444.08,444.44,14683.0,419.6223,419.6223,419.0467,419.3864,14683.0
2021-11-23 12:00:00,444.3,444.41,442.46,442.47,15144.0,419.2543,419.3581,417.518,417.5274,15144.0
2021-11-23 12:10:00,442.59,442.84,441.63,441.64,13925.0,417.6407,417.8766,416.7348,416.7442,13925.0
2021-11-23 12:20:00,441.7,443.25,441.61,442.93,16602.0,416.8008,418.2635,416.7159,417.9615,16602.0
2021-11-23 12:30:00,443.12,444.37,442.97,444.16,23593.0,418.1408,419.3203,417.9992,419.1222,23593.0
2021-11-23 12:40:00,444.15,444.44,443.7,444.0,16528.0,419.1127,419.3864,418.6881,418.9712,16528.0
2021-11-23 12:50:00,444.12,444.12,443.6,443.71,19958.0,419.0844,419.0844,418.5937,418.6975,19958.0
2021-11-23 13:00:00,443.65,444.14,443.64,443.81,17100.0,418.6409,419.1033,418.6315,418.7919,17100.0
2021-11-23 13:10:00,443.75,444.16,443.73,443.82,10876.0,418.7353,419.1222,418.7164,418.8013,10876.0
2021-11-23 13:20:00,443.74,444.41,443.56,444.27,16778.0,418.7258,419.3581,418.556,419.226,16778.0
2021-11-23 13:30:00,444.21,444.69,444.21,444.69,9600.0,419.1693,419.6223,419.1693,419.6223,9600.0
2021-11-23 13:40:00,444.73,445.07,444.21,444.86,17737.0,419.66,419.9809,419.1693,419.7827,17737.0
2021-11-23 13:50:00,444.88,445.44,444.87,444.97,16641.0,419.8016,420.33,419.7921,419.8865,16641.0
2021-11-23 14:00:00,444.8,445.28,444.69,445.25,22332.0,419.7261,420.179,419.6223,420.1507,22332.0
2021-11-23 14:10:00,445.21,445.36,444.89,444.9,16101.0,420.113,420.2545,419.811,419.8204,16101.0
2021-11-23 14:20:00,444.88,445.42,444.79,445.3,16732.0,419.8016,420.3111,419.7166,420.1979,16732.0
2021-11-23 14:30:00,445.29,445.36,444.58,444.95,21615.0,420.1885,420.2545,419.5185,419.8676,21615.0
2021-11-23 14:40:00,445.0,445.77,444.79,445.77,21834.0,419.9148,420.6414,419.7166,420.6414,21834.0
2021-11-23 14:50:00,445.79,446.53,444.5,446.45,51914.0,420.6603,421.3586,419.443,421.2831,51914.0
2021-11-23 15:00:00,446.4,446.79,446.08,446.6,37629.0,421.2359,421.6039,420.9339,421.4246,37629.0
2021-11-23 15:10:00,446.55,446.62,445.64,445.65,32805.0,421.3774,421.4435,420.5187,420.5282,32805.0
2021-11-23 15:20:00,445.7,446.77,445.51,446.44,36057.0,420.5753,421.585,420.3961,421.2736,36057.0
2021-11-23 15:30:00,446.39,447.21,446.11,447.12,60754.0,421.2264,422.0002,420.9622,421.9153,60754.0
2021-11-23 15:40:00,447.15,447.41,446.52,446.58,60187.0,421.9436,422.189,421.3491,421.4057,60187.0
2021-11-23 15:50:00,446.63,447.52,446.63,447.12,179984.0,421.4529,422.2927,421.4529,421.9153,179984.0
2021-11-24 09:30:00,446.64,448.77,446.0,446.68,88506.0,421.4624,423.4723,420.8584,421.5001,88506.0
2021-11-24 09:40:00,446.67,447.06,445.64,446.27,23940.0,421.4907,421.8587,420.5187,421.1132,23940.0
2021-11-24 09:50:00,446.48,447.83,445.89,447.83,37386.0,421.3114,422.5853,420.7546,422.5853,37386.0
2021-11-24 10:00:00,447.5,448.92,447.32,448.44,24209.0,422.2739,423.6138,422.104,423.1609,24209.0
2021-11-24 10:10:00,448.45,449.49,448.37,449.17,41350.0,423.1703,424.1517,423.0948,423.8497,41350.0
2021-11-24 10:20:00,449.17,449.43,448.87,449.0,27762.0,423.8497,424.0951,423.5666,423.6893,27762.0
2021-11-24 10:30:00,449.03,449.66,448.9,449.66,44857.0,423.7176,424.3121,423.595,424.3121,44857.0
2021-11-24 10:40:00,449.65,449.99,448.85,449.25,39610.0,424.3027,424.6235,423.5478,423.9252,39610.0
2021-11-24 10:50:00,449.35,450.01,449.04,449.99,31045.0,424.0196,424.6424,423.7271,424.6235,31045.0
2021-11-24 11:00:00,449.91,450.98,449.76,450.0,94042.0,424.548,425.5577,424.4065,424.6329,94042.0
2021-11-24 11:10:00,449.99,450.42,449.14,449.16,28132.0,424.6235,425.0293,423.8214,423.8403,28132.0
2021-11-24 11:20:00,449.11,449.57,448.47,449.16,33603.0,423.7931,424.2272,423.1892,423.8403,33603.0
2021-11-24 11:30:00,449.08,449.27,447.7,448.23,25067.0,423.7648,423.9441,422.4626,422.9627,25067.0
2021-11-24 11:40:00,448.27,448.61,447.78,448.34,20488.0,423.0005,423.3213,422.5381,423.0665,20488.0
2021-11-24 11:50:00,448.37,448.48,447.59,447.85,13389.0,423.0948,423.1986,422.3588,422.6041,13389.0
2021-11-24 12:00:00,447.81,448.14,447.47,447.91,14074.0,422.5664,422.8778,422.2456,422.6608,14074.0
2021-11-24 12:10:00,447.97,448.41,447.74,448.25,15588.0,422.7174,423.1326,422.5003,422.9816,15588.0
2021-11-24 12:20:00,448.41,448.83,448.41,448.55,10399.0,423.1326,423.5289,423.1326,423.2647,10399.0
2021-11-24 12:30:00,448.55,449.69,448.54,449.2,12164.0,423.2647,424.3404,423.2553,423.878,12164.0
2021-11-24 12:40:00,449.2,449.51,449.04,449.44,16008.0,423.878,424.1706,423.7271,424.1045,16008.0
2021-11-24 12:50:00,449.52,450.04,449.45,450.04,11904.0,424.18,424.6707,424.114,424.6707,11904.0
2021-11-24 13:00:00,450.03,450.57,449.92,450.52,13055.0,424.6613,425.1708,424.5575,425.1236,13055.0
2021-11-24 13:10:00,450.52,450.91,450.42,450.42,17219.0,425.1236,425.4917,425.0293,425.0293,17219.0
2021-11-24 13:20:00,450.38,450.62,450.24,450.46,16880.0,424.9915,425.218,424.8594,425.067,16880.0
2021-11-24 13:30:00,450.45,450.65,450.23,450.36,14690.0,425.0576,425.2463,424.85,424.9727,14690.0
2021-11-24 13:40:00,450.3,450.76,450.27,450.66,20536.0,424.916,425.3501,424.8877,425.2557,20536.0
2021-11-24 13:50:00,450.62,450.62,450.21,450.5,18895.0,425.218,425.218,424.8311,425.1048,18895.0
2021-11-24 14:00:00,450.44,450.7,449.79,449.89,17291.0,425.0481,425.2935,424.4348,424.5292,17291.0
2021-11-24 14:10:00,449.8,450.57,449.11,450.57,24482.0,424.4442,425.1708,423.7931,425.1708,24482.0
2021-11-24 14:20:00,450.46,450.56,449.62,449.62,18557.0,425.067,425.1614,424.2744,424.2744,18557.0
2021-11-24 14:30:00,449.7,449.97,449.41,449.8,23991.0,424.3499,424.6046,424.0762,424.4442,23991.0
2021-11-24 14:40:00,449.75,450.13,449.61,450.04,13413.0,424.397,424.7556,424.2649,424.6707,13413.0
2021-11-24 14:50:00,450.09,450.5,450.08,450.18,13107.0,424.7179,425.1048,424.7084,424.8028,13107.0
2021-11-24 15:00:00,450.16,450.33,449.36,449.94,17572.0,424.7839,424.9443,424.029,424.5763,17572.0
2021-11-24 15:10:00,449.92,449.96,449.34,449.94,25835.0,424.5575,424.5952,424.0102,424.5763,25835.0
2021-11-24 15:20:00,449.88,450.31,449.84,450.1,16708.0,424.5197,424.9255,424.482,424.7273,16708.0
2021-11-24 15:30:00,450.1,450.11,449.47,449.69,28244.0,424.7273,424.7367,424.1328,424.3404,28244.0
2021-11-24 15:40:00,449.63,449.99,449.46,449.62,34866.0,424.2838,424.6235,424.1234,424.2744,34866.0
2021-11-24 15:50:00,449.65,450.94,449.55,450.16,113096.0,424.3027,425.52,424.2083,424.7839,113096.0
2021-11-26 09:30:00,444.92,448.18,442.76,443.46,112996.0,419.8393,422.9155,417.8011,418.4616,112996.0
2021-11-26 09:40:00,443.71,444.05,441.28,443.21,54893.0,418.6975,419.0184,416.4045,418.2257,54893.0
2021-11-26 09:50:00,443.29,443.29,440.71,441.75,56979.0,418.3012,418.3012,415.8666,416.848,56979.0
2021-11-26 10:00:00,441.6,441.95,440.7,441.12,45357.0,416.7065,417.0367,415.8572,416.2535,45357.0
2021-11-26 10:10:00,441.1,442.15,440.4,441.74,28381.0,416.2347,417.2255,415.5741,416.8386,28381.0
2021-11-26 10:20:00,441.61,442.09,440.92,441.6,34142.0,416.7159,417.1688,416.0648,416.7065,34142.0
2021-11-26 10:30:00,441.73,441.73,440.06,441.08,40150.0,416.8291,416.8291,415.2533,416.2158,40150.0
2021-11-26 10:40:00,441.43,441.81,439.31,439.78,43406.0,416.5461,416.9046,414.5456,414.9891,43406.0
2021-11-26 10:50:00,440.15,440.34,438.93,439.65,29657.0,415.3382,415.5175,414.187,414.8664,29657.0
2021-11-26 11:00:00,439.53,440.89,438.46,440.81,38480.0,414.7532,416.0365,413.7435,415.961,38480.0
2021-11-26 11:10:00,440.91,441.39,439.55,439.64,41834.0,416.0554,416.5083,414.772,414.857,41834.0
2021-11-26 11:20:00,439.64,440.38,439.16,440.17,39583.0,414.857,415.5552,414.404,415.3571,39583.0
2021-11-26 11:30:00,440.44,441.0,439.4,440.87,39493.0,415.6119,416.1403,414.6305,416.0176,39493.0
2021-11-26 11:40:00,440.55,440.91,439.73,439.95,37420.0,415.7157,416.0554,414.9419,415.1495,37420.0
2021-11-26 11:50:00,440.05,440.14,438.87,439.69,40331.0,415.2438,415.3288,414.1304,414.9041,40331.0
2021-11-26 12:00:00,439.72,440.16,438.83,439.76,39047.0,414.9324,415.3476,414.0926,414.9702,39047.0
2021-11-26 12:10:00,439.61,440.18,438.5,438.62,36968.0,414.8286,415.3665,413.7812,413.8945,36968.0
2021-11-26 12:20:00,438.52,439.96,438.3,439.96,38896.0,413.8001,415.1589,413.5925,415.1589,38896.0
2021-11-26 12:30:00,439.7,441.94,439.55,441.62,45086.0,414.9136,417.0273,414.772,416.7253,45086.0
2021-11-26 12:40:00,441.63,441.85,440.52,440.73,73645.0,416.7348,416.9424,415.6873,415.8855,73645.0
2021-11-26 12:50:00,440.67,441.05,438.21,439.91,140443.0,415.8289,416.1875,413.5076,415.1117,140443.0
2021-11-29 09:30:00,443.56,443.98,440.89,441.54,86449.0,418.556,418.9523,416.0365,416.6498,86449.0
2021-11-29 09:40:00,441.16,441.97,440.55,441.09,30069.0,416.2913,417.0556,415.7157,416.2252,30069.0
2021-11-29 09:50:00,441.19,443.41,440.8,443.41,39443.0,416.3196,418.4144,415.9516,418.4144,39443.0
2021-11-29 10:00:00,443.25,444.03,442.71,443.69,41593.0,418.2635,418.9995,417.7539,418.6787,41593.0
2021-11-29 10:10:00,443.93,444.8,443.48,444.52,54084.0,418.9051,419.7261,418.4805,419.4619,54084.0
2021-11-29 10:20:00,444.44,445.03,443.75,443.76,33877.0,419.3864,419.9431,418.7353,418.7447,33877.0
2021-11-29 10:30:00,443.8,444.19,443.13,443.93,44119.0,418.7825,419.1505,418.1502,418.9051,44119.0
2021-11-29 10:40:00,443.82,444.6,443.67,443.9,19145.0,418.8013,419.5374,418.6598,418.8768,19145.0
2021-11-29 10:50:00,443.88,445.71,443.67,445.28,16305.0,418.8579,420.5848,418.6598,420.179,16305.0
2021-11-29 11:00:00,445.28,446.13,445.19,446.13,17062.0,420.179,420.9811,420.0941,420.9811,17062.0
2021-11-29 11:10:00,446.1,446.93,446.01,446.83,26275.0,420.9528,421.736,420.8679,421.6416,26275.0
2021-11-29 11:20:00,446.92,447.88,446.89,446.9,19470.0,421.7266,422.6325,421.6983,421.7077,19470.0
2021-11-29 11:30:00,446.89,447.38,446.48,447.16,22608.0,421.6983,422.1606,421.3114,421.953,22608.0
2021-11-29 11:40:00,447.17,448.25,447.16,447.78,16440.0,421.9625,422.9816,421.953,422.5381,16440.0
2021-11-29 11:50:00,447.79,447.89,447.36,447.89,14521.0,422.5475,422.6419,422.1418,422.6419,14521.0
2021-11-29 12:00:00,447.91,449.63,447.89,449.2,25388.0,422.6608,424.2838,422.6419,423.878,25388.0
2021-11-29 12:10:00,449.01,449.75,448.65,449.66,21257.0,423.6988,424.397,423.3591,424.3121,21257.0
2021-11-29 12:20:00,449.51,450.69,449.44,450.35,29735.0,424.1706,425.2841,424.1045,424.9632,29735.0
2021-11-29 12:30:00,450.31,451.09,449.69,450.98,28238.0,424.9255,425.6615,424.3404,425.5577,28238.0
2021-11-29 12:40:00,450.92,451.32,450.47,451.31,34370.0,425.5011,425.8785,425.0765,425.8691,34370.0
2021-11-29 12:50:00,451.2,451.21,450.69,450.85,28710.0,425.7653,425.7747,425.2841,425.435,28710.0
2021-11-29 13:00:00,450.95,451.28,450.24,450.36,36278.0,425.5294,425.8408,424.8594,424.9727,36278.0
2021-11-29 13:10:00,450.21,451.1,450.21,451.0,25574.0,424.8311,425.6709,424.8311,425.5766,25574.0
2021-11-29 13:20:00,451.03,451.32,450.85,451.2,29697.0,425.6049,425.8785,425.435,425.7653,29697.0
2021-11-29 13:30:00,451.18,451.51,451.09,451.35,22584.0,425.7464,426.0578,425.6615,425.9068,22584.0
2021-11-29 13:40:00,451.34,451.9,451.09,451.76,15909.0,425.8974,426.4258,425.6615,426.2937,15909.0
2021-11-29 13:50:00,451.7,451.8,451.36,451.71,17076.0,426.2371,426.3315,425.9163,426.2466,17076.0
2021-11-29 14:00:00,451.67,452.28,451.32,451.54,28922.0,426.2088,426.7844,425.8785,426.0861,28922.0
2021-11-29 14:10:00,451.66,452.93,451.65,452.73,23721.0,426.1994,427.3978,426.1899,427.2091,23721.0
2021-11-29 14:20:00,452.72,453.08,452.15,452.42,34939.0,427.1996,427.5393,426.6618,426.9165,34939.0
2021-11-29 14:30:00,452.42,452.43,451.42,451.43,40128.0,426.9165,426.926,425.9729,425.9823,40128.0
2021-11-29 14:40:00,451.46,451.94,451.29,451.4,22754.0,426.0106,426.4636,425.8502,425.954,22754.0
2021-11-29 14:50:00,451.36,452.28,451.36,452.28,23602.0,425.9163,426.7844,425.9163,426.7844,23602.0
2021-11-29 15:00:00,452.22,452.85,451.93,452.47,33960.0,426.7278,427.3223,426.4542,426.9637,33960.0
2021-11-29 15:10:00,452.4,452.59,451.78,451.84,28285.0,426.8977,427.0769,426.3126,426.3692,28285.0
2021-11-29 15:20:00,451.81,452.55,451.42,452.37,56604.0,426.3409,427.0392,425.9729,426.8693,56604.0
2021-11-29 15:30:00,452.51,453.04,451.44,453.03,78128.0,427.0015,427.5016,425.9918,427.4921,78128.0
2021-11-29 15:40:00,452.97,452.97,451.54,452.77,100417.0,427.4355,427.4355,426.0861,427.2468,100417.0
2021-11-29 15:50:00,452.82,453.04,451.48,451.48,336918.0,427.294,427.5016,426.0295,426.0295,336918.0
2021-11-30 09:30:00,447.06,449.97,445.39,447.58,138489.0,421.8587,424.6046,420.2828,422.3494,138489.0
2021-11-30 09:40:00,447.25,448.91,444.29,444.58,76158.0,422.038,423.6044,419.2448,419.5185,76158.0
2021-11-30 09:50:00,444.39,445.42,444.04,444.48,54265.0,419.3392,420.3111,419.0089,419.4241,54265.0
2021-11-30 10:00:00,444.81,446.21,443.77,445.97,51630.0,419.7355,421.0566,418.7541,420.8301,51630.0
2021-11-30 10:10:00,446.01,446.6,445.76,446.46,46878.0,420.8679,421.4246,420.632,421.2925,46878.0
2021-11-30 10:20:00,446.37,448.39,446.35,448.39,57116.0,421.2076,423.1137,421.1887,423.1137,57116.0
2021-11-30 10:30:00,448.46,451.35,448.46,450.56,62936.0,423.1798,425.9068,423.1798,425.1614,62936.0
2021-11-30 10:40:00,450.69,451.05,449.59,449.7,58722.0,425.2841,425.6238,424.2461,424.3499,58722.0
2021-11-30 10:50:00,449.56,449.74,446.96,446.96,87422.0,424.2178,424.3876,421.7643,421.7643,87422.0
2021-11-30 11:00:00,446.86,447.48,445.61,446.85,78453.0,421.67,422.255,420.4904,421.6605,78453.0
2021-11-30 11:10:00,446.85,448.73,446.16,448.05,53204.0,421.6605,423.4345,421.0094,422.7929,53204.0
2021-11-30 11:20:00,448.19,448.19,446.33,446.77,27795.0,422.925,422.925,421.1698,421.585,27795.0
2021-11-30 11:30:00,446.55,447.46,446.53,446.94,19657.0,421.3774,422.2361,421.3586,421.7454,19657.0
2021-11-30 11:40:00,446.83,446.83,445.56,445.7,40413.0,421.6416,421.6416,420.4432,420.5753,40413.0
2021-11-30 11:50:00,445.69,445.8,444.38,445.15,22302.0,420.5659,420.6697,419.3298,420.0563,22302.0
2021-11-30 12:00:00,444.95,444.95,443.21,443.3,112086.0,419.8676,419.8676,418.2257,418.3106,112086.0
2021-11-30 12:10:00,443.3,444.57,443.29,444.43,29790.0,418.3106,419.509,418.3012,419.3769,29790.0
2021-11-30 12:20:00,444.32,444.75,443.86,443.86,16921.0,419.2731,419.6789,418.8391,418.8391,16921.0
2021-11-30 12:30:00,443.93,444.59,443.55,443.91,35400.0,418.9051,419.5279,418.5465,418.8862,35400.0
2021-11-30 12:40:00,444.01,444.83,443.88,444.54,18355.0,418.9806,419.7544,418.8579,419.4807,18355.0
2021-11-30 12:50:00,444.6,445.54,444.17,444.61,19374.0,419.5374,420.4244,419.1316,419.5468,19374.0
2021-11-30 13:00:00,444.76,444.86,443.94,444.55,22715.0,419.6883,419.7827,418.9146,419.4902,22715.0
2021-11-30 13:10:00,444.55,444.94,444.14,444.3,15452.0,419.4902,419.8582,419.1033,419.2543,15452.0
2021-11-30 13:20:00,444.16,445.31,444.08,445.31,18951.0,419.1222,420.2073,419.0467,420.2073,18951.0
2021-11-30 13:30:00,445.24,445.82,444.92,445.06,60367.0,420.1413,420.6886,419.8393,419.9714,60367.0
2021-11-30 13:40:00,445.01,445.41,444.63,445.06,24484.0,419.9242,420.3017,419.5657,419.9714,24484.0
2021-11-30 13:50:00,445.13,445.25,444.47,444.62,15043.0,420.0375,420.1507,419.4147,419.5562,15043.0
2021-11-30 14:00:00,444.64,444.64,443.74,444.12,24255.0,419.5751,419.5751,418.7258,419.0844,24255.0
2021-11-30 14:10:00,444.12,444.3,443.39,443.39,21779.0,419.0844,419.2543,418.3956,418.3956,21779.0
2021-11-30 14:20:00,443.45,444.26,443.27,443.8,61897.0,418.4522,419.2165,418.2823,418.7825,61897.0
2021-11-30 14:30:00,443.69,444.61,443.5,443.8,30818.0,418.6787,419.5468,418.4994,418.7825,30818.0
2021-11-30 14:40:00,443.91,444.09,442.6,442.94,28756.0,418.8862,419.0561,417.6501,417.9709,28756.0
2021-11-30 14:50:00,443.02,443.26,442.25,442.62,30526.0,418.0464,418.2729,417.3198,417.669,30526.0
2021-11-30 15:00:00,442.61,442.74,441.74,441.84,34010.0,417.6595,417.7822,416.8386,416.9329,34010.0
2021-11-30 15:10:00,441.83,442.18,441.45,441.61,36126.0,416.9235,417.2538,416.5649,416.7159,36126.0
2021-11-30 15:20:00,441.6,443.09,441.25,443.09,65912.0,416.7065,418.1125,416.3762,418.1125,65912.0
2021-11-30 15:30:00,443.07,444.35,442.73,442.9,83851.0,418.0936,419.3014,417.7728,417.9332,83851.0
2021-11-30 15:40:00,442.89,443.84,442.21,442.64,86687.0,417.9237,418.8202,417.2821,417.6878,86687.0
2021-11-30 15:50:00,442.49,444.47,441.4,444.21,286664.0,417.5463,419.4147,416.5177,419.1693,286664.0
2021-12-01 09:30:00,452.89,452.99,449.03,452.99,104319.0,427.36,427.4544,423.7176,427.4544,104319.0
2021-12-01 09:40:00,452.6,454.36,452.4,453.62,51515.0,427.0864,428.7472,426.8977,428.0489,51515.0
2021-12-01 09:50:00,453.46,453.49,450.48,450.5,40636.0,427.8979,427.9262,425.0859,425.1048,40636.0
2021-12-01 10:00:00,450.3,452.14,450.29,451.74,25923.0,424.916,426.6523,424.9066,426.2749,25923.0
2021-12-01 10:10:00,451.8,452.66,451.18,452.56,38303.0,426.3315,427.143,425.7464,427.0486,38303.0
2021-12-01 10:20:00,452.3,453.8,452.3,452.8,28557.0,426.8033,428.2187,426.8033,427.2751,28557.0
2021-12-01 10:30:00,452.87,453.02,451.57,451.92,15401.0,427.3412,427.4827,426.1144,426.4447,15401.0
2021-12-01 10:40:00,451.72,453.28,451.32,452.59,39907.0,426.256,427.7281,425.8785,427.0769,39907.0
2021-12-01 10:50:00,452.66,454.46,452.3,454.29,41746.0,427.143,428.8415,426.8033,428.6811,41746.0
2021-12-01 11:00:00,454.15,454.34,453.76,453.84,40727.0,428.549,428.7283,428.181,428.2565,40727.0
2021-12-01 11:10:00,454.0,454.26,453.3,453.93,25742.0,428.4075,428.6528,427.7469,428.3414,25742.0
2021-12-01 11:20:00,453.85,454.63,453.85,454.32,31260.0,428.2659,429.002,428.2659,428.7094,31260.0
2021-12-01 11:30:00,454.48,454.85,454.1,454.49,29967.0,428.8604,429.2095,428.5018,428.8698,29967.0
2021-12-01 11:40:00,454.55,454.68,454.05,454.59,17680.0,428.9265,429.0491,428.4546,428.9642,17680.0
2021-12-01 11:50:00,454.54,454.89,454.36,454.8,15841.0,428.917,429.2473,428.7472,429.1624,15841.0
2021-12-01 12:00:00,454.83,455.42,454.51,455.33,35767.0,429.1907,429.7474,428.8887,429.6625,35767.0
2021-12-01 12:10:00,455.22,455.92,455.2,455.61,19004.0,429.5587,430.2192,429.5398,429.9267,19004.0
2021-12-01 12:20:00,455.53,455.81,454.67,454.72,12707.0,429.8512,430.1154,429.0397,429.0869,12707.0
2021-12-01 12:30:00,454.7,455.01,454.42,454.96,27252.0,429.068,429.3605,428.8038,429.3133,27252.0
2021-12-01 12:40:00,454.88,455.05,454.0,454.12,15850.0,429.2379,429.3983,428.4075,428.5207,15850.0
2021-12-01 12:50:00,453.98,454.11,453.3,453.6,27710.0,428.3886,428.5113,427.7469,428.03,27710.0
2021-12-01 13:00:00,453.72,454.1,452.16,452.21,26509.0,428.1432,428.5018,426.6712,426.7184,26509.0
2021-12-01 13:10:00,452.24,452.74,451.41,451.41,22813.0,426.7467,427.2185,425.9635,425.9635,22813.0
2021-12-01 13:20:00,451.48,452.37,451.48,452.17,13414.0,426.0295,426.8693,426.0295,426.6806,13414.0
2021-12-01 13:30:00,452.17,452.72,452.16,452.18,16467.0,426.6806,427.1996,426.6712,426.6901,16467.0
2021-12-01 13:40:00,452.29,452.7,450.76,451.06,42774.0,426.7939,427.1807,425.3501,425.6332,42774.0
2021-12-01 13:50:00,451.18,452.35,451.13,451.88,20718.0,425.7464,426.8505,425.6992,426.407,20718.0
2021-12-01 14:00:00,451.67,451.67,450.61,450.61,22703.0,426.2088,426.2088,425.2086,425.2086,22703.0
2021-12-01 14:10:00,450.68,450.68,449.5,449.58,14792.0,425.2746,425.2746,424.1611,424.2366,14792.0
2021-12-01 14:20:00,449.58,450.51,449.58,450.3,31800.0,424.2366,425.1142,424.2366,424.916,31800.0
2021-12-01 14:30:00,450.37,450.8,449.26,449.56,20701.0,424.9821,425.3879,423.9347,424.2178,20701.0
2021-12-01 14:40:00,449.5,450.15,449.06,449.93,21968.0,424.1611,424.7745,423.7459,424.5669,21968.0
2021-12-01 14:50:00,449.83,450.11,448.91,448.99,19946.0,424.4725,424.7367,423.6044,423.6799,19946.0
2021-12-01 15:00:00,449.09,449.71,448.22,448.3,27616.0,423.7742,424.3593,422.9533,423.0288,27616.0
2021-12-01 15:10:00,448.23,448.64,447.51,447.81,29236.0,422.9627,423.3496,422.2833,422.5664,29236.0
2021-12-01 15:20:00,447.87,447.9,446.34,446.35,34405.0,422.623,422.6513,421.1793,421.1887,34405.0
2021-12-01 15:30:00,446.42,446.73,445.91,446.45,38691.0,421.2548,421.5473,420.7735,421.2831,38691.0
2021-12-01 15:40:00,446.5,447.88,445.59,445.69,81106.0,421.3302,422.6325,420.4715,420.5659,81106.0
2021-12-01 15:50:00,445.64,445.91,444.14,444.15,231051.0,420.5187,420.7735,419.1033,419.1127,231051.0
2021-12-02 09:30:00,443.15,445.92,439.21,441.03,85563.0,418.1691,420.7829,414.4512,416.1686,85563.0
2021-12-02 09:40:00,441.46,445.2,441.46,445.2,59728.0,416.5744,420.1035,416.5744,420.1035,59728.0
2021-12-02 09:50:00,445.21,447.29,444.7,447.29,60575.0,420.113,422.0757,419.6317,422.0757,60575.0
2021-12-02 10:00:00,446.95,447.04,441.18,442.17,64977.0,421.7549,421.8398,416.3101,417.2443,64977.0
2021-12-02 10:10:00,442.37,443.58,441.23,443.53,59650.0,417.4331,418.5749,416.3573,418.5277,59650.0
2021-12-02 10:20:00,443.66,443.86,442.65,443.56,29130.0,418.6503,418.8391,417.6973,418.556,29130.0
2021-12-02 10:30:00,443.57,445.01,441.41,441.41,30792.0,418.5654,419.9242,416.5272,416.5272,30792.0
2021-12-02 10:40:00,441.64,441.85,440.49,441.75,73253.0,416.7442,416.9424,415.659,416.848,73253.0
2021-12-02 10:50:00,441.73,442.47,440.93,442.26,31516.0,416.8291,417.5274,416.0742,417.3293,31516.0
2021-12-02 11:00:00,442.44,444.87,441.92,444.87,19026.0,417.4991,419.7921,417.0084,419.7921,19026.0
2021-12-02 11:10:00,444.84,445.54,444.58,445.1,23285.0,419.7638,420.4244,419.5185,420.0092,23285.0
2021-12-02 11:20:00,445.41,446.25,444.14,444.36,19148.0,420.3017,421.0943,419.1033,419.3109,19148.0
2021-12-02 11:30:00,444.35,444.76,442.92,444.76,20453.0,419.3014,419.6883,417.9521,419.6883,20453.0
2021-12-02 11:40:00,444.62,445.72,444.44,445.72,16731.0,419.5562,420.5942,419.3864,420.5942,16731.0
2021-12-02 11:50:00,445.65,446.13,445.43,446.13,13487.0,420.5282,420.9811,420.3206,420.9811,13487.0
2021-12-02 12:00:00,445.93,446.32,445.0,445.32,14779.0,420.7924,421.1604,419.9148,420.2168,14779.0
2021-12-02 12:10:00,445.05,446.03,445.0,445.13,19894.0,419.962,420.8867,419.9148,420.0375,19894.0
2021-12-02 12:20:00,445.1,445.15,444.36,444.44,14321.0,420.0092,420.0563,419.3109,419.3864,14321.0
2021-12-02 12:30:00,444.52,444.63,443.57,444.61,17550.0,419.4619,419.5657,418.5654,419.5468,17550.0
2021-12-02 12:40:00,444.69,444.89,444.05,444.86,18924.0,419.6223,419.811,419.0184,419.7827,18924.0
2021-12-02 12:50:00,444.84,445.0,444.11,444.84,25294.0,419.7638,419.9148,419.075,419.7638,25294.0
2021-12-02 13:00:00,444.75,445.55,443.74,445.3,17784.0,419.6789,420.4338,418.7258,420.1979,17784.0
2021-12-02 13:10:00,445.57,445.93,445.35,445.5,14512.0,420.4527,420.7924,420.2451,420.3866,14512.0
2021-12-02 13:20:00,445.73,446.43,445.59,445.78,15011.0,420.6037,421.2642,420.4715,420.6508,15011.0
2021-12-02 13:30:00,445.9,446.46,445.39,446.46,13919.0,420.7641,421.2925,420.2828,421.2925,13919.0
2021-12-02 13:40:00,446.48,446.68,446.05,446.38,13769.0,421.3114,421.5001,420.9056,421.217,13769.0
2021-12-02 13:50:00,446.16,447.89,446.15,447.82,13725.0,421.0094,422.6419,421.0,422.5758,13725.0
2021-12-02 14:00:00,447.6,447.71,445.96,446.28,23867.0,422.3682,422.472,420.8207,421.1227,23867.0
2021-12-02 14:10:00,446.43,446.82,446.08,446.5,24805.0,421.2642,421.6322,420.9339,421.3302,24805.0
2021-12-02 14:20:00,446.61,446.94,446.22,446.82,14825.0,421.434,421.7454,421.066,421.6322,14825.0
2021-12-02 14:30:00,446.78,446.93,445.81,446.46,21066.0,421.5945,421.736,420.6791,421.2925,21066.0
2021-12-02 14:40:00,446.53,447.21,446.17,446.92,18467.0,421.3586,422.0002,421.0189,421.7266,18467.0
2021-12-02 14:50:00,446.92,447.05,445.81,446.69,22111.0,421.7266,421.8492,420.6791,421.5095,22111.0
2021-12-02 15:00:00,446.67,447.03,446.09,446.31,27643.0,421.4907,421.8304,420.9434,421.151,27643.0
2021-12-02 15:10:00,446.44,446.44,445.5,445.71,27701.0,421.2736,421.2736,420.3866,420.5848,27701.0
2021-12-02 15:20:00,445.63,447.16,445.35,446.88,20799.0,420.5093,421.953,420.2451,421.6888,20799.0
2021-12-02 15:30:00,446.82,447.43,446.52,446.75,31724.0,421.6322,422.2078,421.3491,421.5662,31724.0
2021-12-02 15:40:00,446.76,447.83,446.67,447.03,50160.0,421.5756,422.5853,421.4907,421.8304,50160.0
2021-12-02 15:50:00,447.07,447.3,444.83,446.12,218586.0,421.8681,422.0852,419.7544,420.9717,218586.0
2021-12-03 09:30:00,447.77,453.04,447.46,452.18,99061.0,423.8922,428.8812,423.5987,428.067,99061.0
2021-12-03 09:40:00,452.37,454.44,450.8,452.27,58019.0,428.2469,430.2065,426.7606,428.1522,58019.0
2021-12-03 09:50:00,452.26,453.39,451.18,452.06,66793.0,428.1428,429.2125,427.1204,427.9534,66793.0
2021-12-03 10:00:00,451.75,452.17,450.14,450.41,53069.0,427.66,428.0576,426.1358,426.3914,53069.0
2021-12-03 10:10:00,450.3,450.48,449.21,450.14,53251.0,426.2873,426.4577,425.2554,426.1358,53251.0
2021-12-03 10:20:00,450.02,450.19,448.82,449.5,23817.0,426.0222,426.1831,424.8862,425.5299,23817.0
2021-12-03 10:30:00,449.5,449.52,447.43,447.77,25459.0,425.5299,425.5489,423.5703,423.8922,25459.0
2021-12-03 10:40:00,447.61,447.61,446.6,447.61,37810.0,423.7407,423.7407,422.7846,423.7407,37810.0
2021-12-03 10:50:00,447.49,447.49,445.54,445.54,25125.0,423.6271,423.6271,421.7811,421.7811,25125.0
2021-12-03 11:00:00,445.48,446.59,445.26,446.16,39856.0,421.7243,422.7751,421.516,422.3681,39856.0
2021-12-03 11:10:00,446.63,447.46,446.05,446.3,34610.0,422.813,423.5987,422.2639,422.5006,34610.0
2021-12-03 11:20:00,446.04,447.33,445.83,447.32,21278.0,422.2545,423.4757,422.0557,423.4662,21278.0
2021-12-03 11:30:00,447.24,447.88,446.56,447.01,23349.0,423.3905,423.9963,422.7467,423.1727,23349.0
2021-12-03 11:40:00,447.26,447.72,446.46,447.09,33241.0,423.4094,423.8449,422.6521,423.2485,33241.0
2021-12-03 11:50:00,447.07,447.21,446.17,446.3,48906.0,423.2295,423.3621,422.3775,422.5006,48906.0
2021-12-03 12:00:00,446.31,446.69,445.85,446.34,39031.0,422.5101,422.8698,422.0746,422.5385,39031.0
2021-12-03 12:10:00,446.52,446.53,445.17,445.42,28221.0,422.7089,422.7183,421.4308,421.6675,28221.0
2021-12-03 12:20:00,445.47,447.2,445.45,446.87,13841.0,421.7148,423.3526,421.6959,423.0402,13841.0
2021-12-03 12:30:00,446.78,448.36,446.68,448.29,22891.0,422.955,424.4507,422.8603,424.3845,22891.0
2021-12-03 12:40:00,448.41,449.09,448.18,448.45,33096.0,424.4981,425.1418,424.2803,424.5359,33096.0
2021-12-03 12:50:00,448.45,449.24,448.41,448.5,24377.0,424.5359,425.2838,424.4981,424.5833,24377.0
2021-12-03 13:00:00,448.49,449.48,448.38,449.29,22273.0,424.5738,425.511,424.4697,425.3311,22273.0
2021-12-03 13:10:00,449.05,450.49,449.05,450.31,23292.0,425.1039,426.4672,425.1039,426.2968,23292.0
2021-12-03 13:20:00,450.22,450.48,449.7,449.97,29789.0,426.2115,426.4577,425.7193,425.9749,29789.0
2021-12-03 13:30:00,449.94,450.05,448.7,448.81,19182.0,425.9465,426.0506,424.7726,424.8767,19182.0
2021-12-03 13:40:00,448.82,449.17,447.92,448.3,25926.0,424.8862,425.2175,424.0342,424.3939,25926.0
2021-12-03 13:50:00,448.29,448.91,448.22,448.71,32505.0,424.3845,424.9714,424.3182,424.7821,32505.0
2021-12-03 14:00:00,448.69,448.87,448.06,448.47,36237.0,424.7631,424.9335,424.1667,424.5549,36237.0
2021-12-03 14:10:00,448.44,448.82,447.77,447.77,19113.0,424.5265,424.8862,423.8922,423.8922,19113.0
2021-12-03 14:20:00,447.64,448.59,447.17,447.75,26539.0,423.7691,424.6685,423.3242,423.8733,26539.0
2021-12-03 14:30:00,447.69,448.12,447.14,447.37,24567.0,423.8165,424.2235,423.2958,423.5135,24567.0
2021-12-03 14:40:00,447.45,448.48,447.23,447.66,16793.0,423.5893,424.5643,423.381,423.7881,16793.0
2021-12-03 14:50:00,447.8,447.81,446.7,446.74,23077.0,423.9206,423.9301,422.8793,422.9171,23077.0
2021-12-03 15:00:00,446.68,447.54,446.0,446.0,34341.0,422.8603,423.6745,422.2166,422.2166,34341.0
2021-12-03 15:10:00,446.09,446.96,446.08,446.59,38633.0,422.3018,423.1254,422.2923,422.7751,38633.0
2021-12-03 15:20:00,446.7,448.4,446.69,448.02,27256.0,422.8793,424.4886,422.8698,424.1289,27256.0
2021-12-03 15:30:00,447.96,449.12,447.91,447.96,32212.0,424.0721,425.1702,424.0247,424.0721,32212.0
2021-12-03 15:40:00,448.1,448.47,446.8,447.26,68966.0,424.2046,424.5549,422.9739,423.4094,68966.0
2021-12-03 15:50:00,447.4,450.11,447.26,449.17,161418.0,423.5419,426.1074,423.4094,425.2175,161418.0
2021-12-06 09:30:00,452.15,456.4,451.52,455.78,83625.0,428.0386,432.062,427.4422,431.4751,83625.0
2021-12-06 09:40:00,455.61,455.84,454.07,454.75,26549.0,431.3141,431.5319,429.8562,430.5,26549.0
2021-12-06 09:50:00,454.72,457.06,454.53,456.94,38670.0,430.4716,432.6868,430.2917,432.5732,38670.0
2021-12-06 10:00:00,457.1,458.67,456.87,457.99,55071.0,432.7247,434.2109,432.5069,433.5672,55071.0
2021-12-06 10:10:00,457.76,460.23,457.62,459.83,44968.0,433.3495,435.6878,433.2169,435.3091,44968.0
2021-12-06 10:20:00,460.0,460.28,459.14,459.93,36833.0,435.47,435.7351,434.6559,435.4038,36833.0
2021-12-06 10:30:00,459.98,459.98,457.87,459.1,34554.0,435.4511,435.4511,433.4536,434.618,34554.0
2021-12-06 10:40:00,459.12,459.25,457.53,458.36,25165.0,434.6369,434.76,433.1317,433.9175,25165.0
2021-12-06 10:50:00,458.42,460.21,458.18,459.56,61910.0,433.9743,435.6688,433.7471,435.0535,61910.0
2021-12-06 11:00:00,459.59,460.32,459.39,459.72,24265.0,435.0819,435.773,434.8926,435.205,24265.0
2021-12-06 11:10:00,459.73,460.31,458.67,458.7,37270.0,435.2144,435.7635,434.2109,434.2393,37270.0
2021-12-06 11:20:00,458.68,458.68,457.51,457.97,76270.0,434.2204,434.2204,433.1128,433.5483,76270.0
2021-12-06 11:30:00,458.06,458.34,456.92,457.76,18965.0,433.6335,433.8985,432.5543,433.3495,18965.0
2021-12-06 11:40:00,457.85,459.04,457.76,458.37,19065.0,433.4347,434.5612,433.3495,433.9269,19065.0
2021-12-06 11:50:00,458.31,458.52,458.0,458.43,22700.0,433.8701,434.0689,433.5767,433.9837,22700.0
2021-12-06 12:00:00,458.24,458.66,458.1,458.66,33064.0,433.8039,434.2015,433.6713,434.2015,33064.0
2021-12-06 12:10:00,458.66,459.21,457.37,458.46,20009.0,434.2015,434.7221,432.9803,434.0121,20009.0
2021-12-06 12:20:00,458.3,458.47,457.72,457.94,16495.0,433.8607,434.0216,433.3116,433.5199,16495.0
2021-12-06 12:30:00,457.93,458.75,457.78,458.48,22287.0,433.5104,434.2867,433.3684,434.0311,22287.0
2021-12-06 12:40:00,458.48,459.45,458.43,459.45,12766.0,434.0311,434.9494,433.9837,434.9494,12766.0
2021-12-06 12:50:00,459.36,460.2,459.33,459.92,21492.0,434.8641,435.6594,434.8357,435.3943,21492.0
2021-12-06 13:00:00,459.75,460.75,459.74,460.65,16968.0,435.2334,436.18,435.2239,436.0854,16968.0
2021-12-06 13:10:00,460.65,460.76,459.79,460.48,16283.0,436.0854,436.1895,435.2712,435.9244,16283.0
2021-12-06 13:20:00,460.39,461.78,460.17,461.65,26059.0,435.8392,437.1551,435.631,437.032,26059.0
2021-12-06 13:30:00,461.59,461.7,460.08,460.08,26406.0,436.9752,437.0794,435.5458,435.5458,26406.0
2021-12-06 13:40:00,460.06,460.45,459.85,460.28,20525.0,435.5268,435.896,435.328,435.7351,20525.0
2021-12-06 13:50:00,460.16,460.16,458.3,459.16,19164.0,435.6215,435.6215,433.8607,434.6748,19164.0
2021-12-06 14:00:00,459.16,460.1,459.05,459.09,19175.0,434.6748,435.5647,434.5707,434.6085,19175.0
2021-12-06 14:10:00,459.15,460.16,458.86,459.6,22935.0,434.6653,435.6215,434.3908,435.0914,22935.0
2021-12-06 14:20:00,459.64,460.29,459.32,460.29,14309.0,435.1292,435.7446,434.8263,435.7446,14309.0
2021-12-06 14:30:00,460.21,460.83,460.0,460.06,21259.0,435.6688,436.2558,435.47,435.5268,21259.0
2021-12-06 14:40:00,460.1,460.25,459.19,459.53,18570.0,435.5647,435.7067,434.7032,435.0251,18570.0
2021-12-06 14:50:00,459.27,459.27,458.75,458.94,17452.0,434.7789,434.7789,434.2867,434.4665,17452.0
2021-12-06 15:00:00,459.1,459.17,457.9,458.26,58661.0,434.618,434.6843,433.482,433.8228,58661.0
2021-12-06 15:10:00,458.2,459.7,458.1,459.54,25990.0,433.766,435.186,433.6713,435.0346,25990.0
2021-12-06 15:20:00,459.42,459.46,458.35,459.46,21109.0,434.921,434.9588,433.908,434.9588,21109.0
2021-12-06 15:30:00,459.62,459.82,458.91,459.12,37123.0,435.1103,435.2996,434.4381,434.6369,37123.0
2021-12-06 15:40:00,459.12,459.9,458.86,459.41,47264.0,434.6369,435.3754,434.3908,434.9115,47264.0
2021-12-06 15:50:00,459.41,460.71,458.87,460.11,195868.0,434.9115,436.1422,434.4003,435.5742,195868.0
2021-12-07 09:30:00,462.75,464.14,461.65,463.33,120298.0,438.0734,439.3893,437.032,438.6224,120298.0
2021-12-07 09:40:00,463.27,464.75,463.2,464.27,59420.0,438.5656,439.9667,438.4994,439.5123,59420.0
2021-12-07 09:50:00,464.47,464.55,462.21,462.57,53610.0,439.7017,439.7774,437.5622,437.903,53610.0
2021-12-07 10:00:00,462.88,463.97,462.58,463.6,47190.0,438.1964,439.2283,437.9124,438.878,47190.0
2021-12-07 10:10:00,463.96,465.25,463.55,464.84,55175.0,439.2189,440.4401,438.8307,440.0519,55175.0
2021-12-07 10:20:00,464.91,465.75,463.93,463.97,51025.0,440.1182,440.9134,439.1904,439.2283,51025.0
2021-12-07 10:30:00,464.08,464.47,463.48,464.38,17610.0,439.3325,439.7017,438.7644,439.6165,17610.0
2021-12-07 10:40:00,464.38,464.86,464.25,464.62,23635.0,439.6165,440.0709,439.4934,439.8437,23635.0
2021-12-07 10:50:00,464.57,464.74,464.01,464.43,34286.0,439.7963,439.9573,439.2662,439.6638,34286.0
2021-12-07 11:00:00,464.42,464.58,464.09,464.26,40121.0,439.6543,439.8058,439.3419,439.5029,40121.0
2021-12-07 11:10:00,464.37,465.21,463.84,465.0,48609.0,439.607,440.4022,439.1052,440.2034,48609.0
2021-12-07 11:20:00,465.02,465.38,463.67,463.67,44368.0,440.2223,440.5631,438.9443,438.9443,44368.0
2021-12-07 11:30:00,463.8,464.08,462.55,462.75,41130.0,439.0674,439.3325,437.884,438.0734,41130.0
2021-12-07 11:40:00,462.72,463.05,462.3,462.68,27241.0,438.045,438.3574,437.6474,438.0071,27241.0
2021-12-07 11:50:00,462.68,463.18,462.25,463.07,52637.0,438.0071,438.4804,437.6,438.3763,52637.0
2021-12-07 12:00:00,463.06,464.29,462.98,463.65,26120.0,438.3668,439.5313,438.2911,438.9254,26120.0
2021-12-07 12:10:00,463.71,463.83,463.21,463.3,8540.0,438.9822,439.0958,438.5088,438.594,8540.0
2021-12-07 12:20:00,463.32,463.45,461.96,462.05,36452.0,438.613,438.736,437.3255,437.4107,36452.0
2021-12-07 12:30:00,462.16,462.25,461.26,461.95,32468.0,437.5148,437.6,436.6628,437.316,32468.0
2021-12-07 12:40:00,461.98,462.0,461.28,461.56,15435.0,437.3444,437.3634,436.6818,436.9468,15435.0
2021-12-07 12:50:00,461.61,462.21,461.59,461.8,12868.0,436.9942,437.5622,436.9752,437.174,12868.0
2021-12-07 13:00:00,461.82,461.86,460.23,460.23,18965.0,437.193,437.2308,435.6878,435.6878,18965.0
2021-12-07 13:10:00,460.28,461.46,460.28,461.46,17907.0,435.7351,436.8522,435.7351,436.8522,17907.0
2021-12-07 13:20:00,461.45,462.34,461.35,462.3,18977.0,436.8427,437.6852,436.748,437.6474,18977.0
2021-12-07 13:30:00,462.37,463.6,462.34,463.49,73461.0,437.7136,438.878,437.6852,438.7739,73461.0
2021-12-07 13:40:00,463.45,464.12,463.45,463.89,45799.0,438.736,439.3703,438.736,439.1526,45799.0
2021-12-07 13:50:00,463.86,464.99,463.86,464.46,31745.0,439.1242,440.1939,439.1242,439.6922,31745.0
2021-12-07 14:00:00,464.45,464.45,462.61,462.87,15667.0,439.6827,439.6827,437.9408,438.187,15667.0
2021-12-07 14:10:00,462.93,462.97,462.41,462.71,13648.0,438.2438,438.2816,437.7515,438.0355,13648.0
2021-12-07 14:20:00,462.77,463.09,462.55,462.92,11419.0,438.0923,438.3952,437.884,438.2343,11419.0
2021-12-07 14:30:00,462.99,463.11,462.46,463.0,16346.0,438.3006,438.4142,437.7988,438.31,16346.0
2021-12-07 14:40:00,462.96,463.54,462.78,462.78,14971.0,438.2722,438.8212,438.1018,438.1018,14971.0
2021-12-07 14:50:00,462.8,463.1,462.61,462.99,8412.0,438.1207,438.4047,437.9408,438.3006,8412.0
2021-12-07 15:00:00,462.92,464.69,462.86,464.69,34135.0,438.2343,439.9099,438.1775,439.9099,34135.0
2021-12-07 15:10:00,464.65,465.02,464.57,464.64,33840.0,439.8721,440.2223,439.7963,439.8626,33840.0
2021-12-07 15:20:00,464.62,464.66,463.47,463.65,11807.0,439.8437,439.8815,438.755,438.9254,11807.0
2021-12-07 15:30:00,463.65,464.24,463.43,463.68,32191.0,438.9254,439.4839,438.7171,438.9538,32191.0
2021-12-07 15:40:00,463.47,464.07,463.36,464.06,28708.0,438.755,439.323,438.6508,439.3135,28708.0
2021-12-07 15:50:00,463.93,465.49,463.18,464.85,152386.0,439.1904,440.6673,438.4804,440.0614,152386.0
2021-12-08 09:30:00,466.09,469.71,466.09,467.16,77038.0,441.2353,444.6622,441.2353,442.2482,77038.0
2021-12-08 09:40:00,467.33,468.14,464.54,464.73,53395.0,442.4091,443.1759,439.7679,439.9478,53395.0
2021-12-08 09:50:00,464.65,464.76,463.19,464.7,70531.0,439.8721,439.9762,438.4899,439.9194,70531.0
2021-12-08 10:00:00,464.42,465.58,464.24,465.09,38028.0,439.6543,440.7525,439.4839,440.2886,38028.0
2021-12-08 10:10:00,465.1,465.79,464.79,464.9,33267.0,440.2981,440.9513,440.0046,440.1087,33267.0
2021-12-08 10:20:00,464.8,465.9,464.76,465.12,43237.0,440.0141,441.0554,439.9762,440.317,43237.0
2021-12-08 10:30:00,465.12,465.62,464.63,464.71,18335.0,440.317,440.7903,439.8531,439.9289,18335.0
2021-12-08 10:40:00,464.76,464.81,463.92,464.2,20092.0,439.9762,440.0235,439.181,439.4461,20092.0
2021-12-08 10:50:00,464.19,464.28,462.49,462.66,12795.0,439.4366,439.5218,437.8272,437.9882,12795.0
2021-12-08 11:00:00,462.75,463.46,462.53,463.2,21780.0,438.0734,438.7455,437.8651,438.4994,21780.0
2021-12-08 11:10:00,463.22,463.8,463.1,463.37,30535.0,438.5183,439.0674,438.4047,438.6603,30535.0
2021-12-08 11:20:00,463.27,463.86,462.77,463.72,22014.0,438.5656,439.1242,438.0923,438.9916,22014.0
2021-12-08 11:30:00,463.68,463.88,462.83,463.35,25901.0,438.9538,439.1431,438.1491,438.6414,25901.0
2021-12-08 11:40:00,463.38,464.65,463.25,464.61,21352.0,438.6698,439.8721,438.5467,439.8342,21352.0
2021-12-08 11:50:00,464.52,465.52,464.46,465.41,55903.0,439.749,440.6957,439.6922,440.5915,55903.0
2021-12-08 12:00:00,465.29,465.65,464.52,465.62,15590.0,440.4779,440.8187,439.749,440.7903,15590.0
2021-12-08 12:10:00,465.56,466.3,464.85,464.86,17294.0,440.7335,441.4341,440.0614,440.0709,17294.0
2021-12-08 12:20:00,464.76,466.1,464.75,465.92,22812.0,439.9762,441.2447,439.9667,441.0743,22812.0
2021-12-08 12:30:00,465.83,465.94,465.18,465.73,18934.0,440.9891,441.0933,440.3738,440.8945,18934.0
2021-12-08 12:40:00,465.78,466.02,465.51,465.51,22024.0,440.9418,441.169,440.6862,440.6862,22024.0
2021-12-08 12:50:00,465.4,466.44,465.24,466.28,23910.0,440.5821,441.5666,440.4306,441.4151,23910.0
2021-12-08 13:00:00,466.22,466.36,465.33,465.46,18038.0,441.3583,441.4909,440.5158,440.6389,18038.0
2021-12-08 13:10:00,465.46,465.68,465.17,465.59,12613.0,440.6389,440.8471,440.3643,440.7619,12613.0
2021-12-08 13:20:00,465.5,465.5,465.13,465.47,13449.0,440.6767,440.6767,440.3265,440.6483,13449.0
2021-12-08 13:30:00,465.35,465.46,464.57,464.57,22324.0,440.5347,440.6389,439.7963,439.7963,22324.0
2021-12-08 13:40:00,464.68,465.28,464.6,464.83,14435.0,439.9005,440.4685,439.8247,440.0425,14435.0
2021-12-08 13:50:00,464.91,465.29,464.91,464.97,13408.0,440.1182,440.4779,440.1182,440.175,13408.0
2021-12-08 14:00:00,464.84,465.86,464.84,465.42,16601.0,440.0519,441.0175,440.0519,440.601,16601.0
2021-12-08 14:10:00,465.43,466.22,465.25,466.02,25706.0,440.6105,441.3583,440.4401,441.169,25706.0
2021-12-08 14:20:00,465.93,466.95,465.85,466.95,35533.0,441.0838,442.0494,441.0081,442.0494,35533.0
2021-12-08 14:30:00,466.86,467.23,466.14,466.58,28053.0,441.9642,442.3145,441.2826,441.6991,28053.0
2021-12-08 14:40:00,466.66,466.93,466.15,466.93,24352.0,441.7749,442.0305,441.2921,442.0305,24352.0
2021-12-08 14:50:00,466.94,467.5,466.84,467.12,25067.0,442.0399,442.5701,441.9453,442.2103,25067.0
2021-12-08 15:00:00,467.12,467.63,467.01,467.54,32131.0,442.2103,442.6931,442.1062,442.6079,32131.0
2021-12-08 15:10:00,467.53,468.19,467.36,468.09,29780.0,442.5985,443.2233,442.4375,443.1286,29780.0
2021-12-08 15:20:00,468.06,468.99,467.98,468.79,32796.0,443.1002,443.9806,443.0245,443.7913,32796.0
2021-12-08 15:30:00,468.83,468.97,468.23,468.39,45793.0,443.8292,443.9617,443.2611,443.4126,45793.0
2021-12-08 15:40:00,468.42,469.24,468.32,469.24,71467.0,443.441,444.2173,443.3463,444.2173,71467.0
2021-12-08 15:50:00,469.27,470.17,468.77,468.9,245298.0,444.2457,445.0977,443.7724,443.8954,245298.0
2021-12-09 09:30:00,468.53,469.78,467.57,468.47,73945.0,443.5452,444.7285,442.6363,443.4883,73945.0
2021-12-09 09:40:00,468.47,470.09,467.36,469.14,30080.0,443.4883,445.022,442.4375,444.1226,30080.0
2021-12-09 09:50:00,468.93,470.16,468.55,469.14,39815.0,443.9238,445.0882,443.5641,444.1226,39815.0
2021-12-09 10:00:00,469.14,469.26,467.86,468.49,21162.0,444.1226,444.2362,442.9109,443.5073,21162.0
2021-12-09 10:10:00,468.79,469.75,468.58,469.74,17155.0,443.7913,444.7001,443.5925,444.6906,17155.0
2021-12-09 10:20:00,469.76,471.61,469.6,471.17,19761.0,444.7096,446.4609,444.5581,446.0444,19761.0
2021-12-09 10:30:00,471.09,471.09,469.81,470.56,22245.0,445.9686,445.9686,444.7569,445.4669,22245.0
2021-12-09 10:40:00,470.47,471.8,470.26,471.77,13599.0,445.3817,446.6408,445.1829,446.6124,13599.0
2021-12-09 10:50:00,471.62,471.99,471.12,471.98,22353.0,446.4704,446.8206,445.997,446.8112,22353.0
2021-12-09 11:00:00,471.92,472.32,471.43,471.53,42929.0,446.7544,447.133,446.2905,446.3852,42929.0
2021-12-09 11:10:00,471.49,472.49,471.29,472.25,26166.0,446.3473,447.294,446.158,447.0668,26166.0
2021-12-09 11:20:00,472.28,472.7,471.98,472.46,13364.0,447.0952,447.4928,446.8112,447.2656,13364.0
2021-12-09 11:30:00,472.52,472.7,471.92,472.16,15907.0,447.3224,447.4928,446.7544,446.9816,15907.0
2021-12-09 11:40:00,472.14,472.34,471.53,472.09,26188.0,446.9626,447.152,446.3852,446.9153,26188.0
2021-12-09 11:50:00,471.93,473.07,471.92,472.92,49241.0,446.7638,447.843,446.7544,447.701,49241.0
2021-12-09 12:00:00,472.91,473.45,472.82,473.45,11401.0,447.6916,448.2028,447.6064,448.2028,11401.0
2021-12-09 12:10:00,473.4,473.68,473.06,473.12,13157.0,448.1555,448.4205,447.8336,447.8904,13157.0
2021-12-09 12:20:00,473.08,473.27,472.1,472.1,30505.0,447.8525,448.0324,446.9248,446.9248,30505.0
2021-12-09 12:30:00,472.19,473.14,471.95,473.14,16317.0,447.01,447.9093,446.7828,447.9093,16317.0
2021-12-09 12:40:00,473.21,473.21,472.35,472.35,12388.0,447.9756,447.9756,447.1614,447.1614,12388.0
2021-12-09 12:50:00,472.25,473.2,472.21,473.18,21368.0,447.0668,447.9661,447.0289,447.9472,21368.0
2021-12-09 13:00:00,473.26,473.61,472.71,473.61,7948.0,448.0229,448.3543,447.5022,448.3543,7948.0
2021-12-09 13:10:00,473.64,473.89,472.58,472.74,14244.0,448.3827,448.6193,447.3792,447.5306,14244.0
2021-12-09 13:20:00,472.72,472.88,472.39,472.62,10476.0,447.5117,447.6632,447.1993,447.417,10476.0
2021-12-09 13:30:00,472.65,473.66,472.65,473.54,9762.0,447.4454,448.4016,447.4454,448.288,9762.0
2021-12-09 13:40:00,473.57,474.48,473.27,474.34,10434.0,448.3164,449.1779,448.0324,449.0453,10434.0
2021-12-09 13:50:00,474.25,474.36,473.65,473.66,12329.0,448.9601,449.0643,448.3921,448.4016,12329.0
2021-12-09 14:00:00,473.59,473.64,472.75,472.88,8390.0,448.3353,448.3827,447.5401,447.6632,8390.0
2021-12-09 14:10:00,472.86,473.23,472.66,472.66,16362.0,447.6442,447.9945,447.4549,447.4549,16362.0
2021-12-09 14:20:00,472.65,473.31,472.48,473.19,14113.0,447.4454,448.0703,447.2845,447.9567,14113.0
2021-12-09 14:30:00,473.22,473.71,473.11,473.71,16682.0,447.9851,448.4489,447.8809,448.4489,16682.0
2021-12-09 14:40:00,473.69,473.69,472.89,473.32,12155.0,448.43,448.43,447.6726,448.0797,12155.0
2021-12-09 14:50:00,473.39,473.39,472.85,473.16,12343.0,448.146,448.146,447.6348,447.9283,12343.0
2021-12-09 15:00:00,473.16,473.76,472.94,473.5,14792.0,447.9283,448.4963,447.72,448.2501,14792.0
2021-12-09 15:10:00,473.6,473.81,473.22,473.49,16393.0,448.3448,448.5436,447.9851,448.2407,16393.0
2021-12-09 15:20:00,473.54,473.65,473.15,473.15,17356.0,448.288,448.3921,447.9188,447.9188,17356.0
2021-12-09 15:30:00,473.33,473.45,472.91,473.17,25099.0,448.0892,448.2028,447.6916,447.9377,25099.0
2021-12-09 15:40:00,473.17,473.81,473.04,473.76,38544.0,447.9377,448.5436,447.8146,448.4963,38544.0
2021-12-09 15:50:00,473.63,474.39,473.36,473.47,157951.0,448.3732,449.0927,448.1176,448.2217,157951.0
2021-12-10 09:30:00,472.0,475.88,471.01,475.08,78455.0,446.8301,450.5032,445.8929,449.7459,78455.0
2021-12-10 09:40:00,475.09,476.58,474.22,475.74,32609.0,449.7553,451.1659,448.9317,450.3707,32609.0
2021-12-10 09:50:00,475.98,477.0,475.14,475.54,19320.0,450.5979,451.5635,449.8027,450.1813,19320.0
2021-12-10 10:00:00,475.62,476.5,474.7,475.23,17006.0,450.2571,451.0901,449.3861,449.8879,17006.0
2021-12-10 10:10:00,474.86,475.01,473.95,474.38,18490.0,449.5376,449.6796,448.6761,449.0832,18490.0
2021-12-10 10:20:00,474.32,475.12,474.01,474.49,16943.0,449.0264,449.7837,448.7329,449.1873,16943.0
2021-12-10 10:30:00,474.49,475.3,474.0,474.01,17755.0,449.1873,449.9541,448.7235,448.7329,17755.0
2021-12-10 10:40:00,473.95,474.34,473.51,473.96,26247.0,448.6761,449.0453,448.2596,448.6856,26247.0
2021-12-10 10:50:00,474.06,474.26,473.66,473.93,27950.0,448.7803,448.9696,448.4016,448.6572,27950.0
2021-12-10 11:00:00,473.93,474.38,472.66,472.66,55195.0,448.6572,449.0832,447.4549,447.4549,55195.0
2021-12-10 11:10:00,472.54,473.0,472.06,472.62,25405.0,447.3413,447.7768,446.8869,447.417,25405.0
2021-12-10 11:20:00,472.74,472.93,471.96,472.3,23725.0,447.5306,447.7105,446.7922,447.1141,23725.0
2021-12-10 11:30:00,472.27,472.5,471.72,472.16,23221.0,447.0857,447.3034,446.565,446.9816,23221.0
2021-12-10 11:40:00,472.26,472.95,472.0,472.01,26717.0,447.0762,447.7294,446.8301,446.8396,26717.0
2021-12-10 11:50:00,472.04,472.26,471.59,471.81,22143.0,446.868,447.0762,446.442,446.6502,22143.0
2021-12-10 12:00:00,471.76,473.03,471.64,472.8,24301.0,446.6029,447.8052,446.4893,447.5874,24301.0
2021-12-10 12:10:00,472.83,473.08,472.37,472.6,32382.0,447.6158,447.8525,447.1804,447.3981,32382.0
2021-12-10 12:20:00,472.49,473.62,472.26,473.49,11951.0,447.294,448.3637,447.0762,448.2407,11951.0
2021-12-10 12:30:00,473.52,473.52,472.65,472.78,8612.0,448.2691,448.2691,447.4454,447.5685,8612.0
2021-12-10 12:40:00,472.62,472.68,472.24,472.31,9680.0,447.417,447.4738,447.0573,447.1236,9680.0
2021-12-10 12:50:00,472.27,473.17,472.18,473.12,9821.0,447.0857,447.9377,447.0005,447.8904,9821.0
2021-12-10 13:00:00,473.24,474.25,473.01,473.91,8956.0,448.004,448.9601,447.7862,448.6383,8956.0
2021-12-10 13:10:00,474.07,474.85,474.05,474.84,6334.0,448.7897,449.5281,448.7708,449.5187,6334.0
2021-12-10 13:20:00,474.76,475.2,474.48,474.95,12654.0,449.4429,449.8595,449.1779,449.6228,12654.0
2021-12-10 13:30:00,474.92,475.13,474.73,474.93,5452.0,449.5944,449.7932,449.4145,449.6039,5452.0
2021-12-10 13:40:00,474.93,474.97,474.1,474.34,9646.0,449.6039,449.6417,448.8181,449.0453,9646.0
2021-12-10 13:50:00,474.34,474.91,474.02,474.77,13949.0,449.0453,449.5849,448.7424,449.4524,13949.0
2021-12-10 14:00:00,474.93,475.05,474.55,475.05,12174.0,449.6039,449.7175,449.2441,449.7175,12174.0
2021-12-10 14:10:00,475.05,475.49,475.02,475.49,11796.0,449.7175,450.134,449.6891,450.134,11796.0
2021-12-10 14:20:00,475.5,476.64,475.42,476.46,13582.0,450.1435,451.2227,450.0677,451.0523,13582.0
2021-12-10 14:30:00,476.46,476.98,476.08,476.36,31953.0,451.0523,451.5445,450.6925,450.9576,31953.0
2021-12-10 14:40:00,476.46,477.6,476.45,477.25,14775.0,451.0523,452.1315,451.0428,451.8001,14775.0
2021-12-10 14:50:00,477.22,477.36,476.91,477.27,13392.0,451.7717,451.9043,451.4783,451.8191,13392.0
2021-12-10 15:00:00,477.25,477.51,476.41,477.14,19790.0,451.8001,452.0463,451.0049,451.696,19790.0
2021-12-10 15:10:00,477.17,477.8,477.04,477.66,16015.0,451.7244,452.3208,451.6013,452.1883,16015.0
2021-12-10 15:20:00,477.65,477.87,477.19,477.4,14906.0,452.1788,452.3871,451.7433,451.9421,14906.0
2021-12-10 15:30:00,477.46,477.92,477.31,477.63,24544.0,451.9989,452.4344,451.8569,452.1599,24544.0
2021-12-10 15:40:00,477.66,477.98,477.35,477.55,29439.0,452.1883,452.4912,451.8948,452.0841,29439.0
2021-12-10 15:50:00,477.58,478.48,477.37,478.31,126314.0,452.1125,452.9646,451.9137,452.8036,126314.0
2021-12-13 09:30:00,477.02,478.62,476.0,476.8,65970.0,451.5824,453.0971,450.6168,451.3741,65970.0
2021-12-13 09:40:00,476.58,477.57,475.4,475.47,15521.0,451.1659,452.1031,450.0488,450.1151,15521.0
2021-12-13 09:50:00,475.43,477.59,475.42,475.94,13135.0,450.0772,452.122,450.0677,450.56,13135.0
2021-12-13 10:00:00,476.4,476.43,474.01,475.42,27533.0,450.9955,451.0239,448.7329,450.0677,27533.0
2021-12-13 10:10:00,475.48,476.74,475.23,476.34,15141.0,450.1245,451.3173,449.8879,450.9387,15141.0
2021-12-13 10:20:00,476.66,477.31,475.45,475.69,13602.0,451.2416,451.8569,450.0961,450.3233,13602.0
2021-12-13 10:30:00,475.51,477.38,475.0,477.38,32670.0,450.1529,451.9232,449.6701,451.9232,32670.0
2021-12-13 10:40:00,477.63,477.8,476.34,476.53,22825.0,452.1599,452.3208,450.9387,451.1185,22825.0
2021-12-13 10:50:00,476.52,478.28,476.52,478.15,19514.0,451.1091,452.7752,451.1091,452.6522,19514.0
2021-12-13 11:00:00,478.08,478.31,477.09,477.15,20210.0,452.5859,452.8036,451.6487,451.7055,20210.0
2021-12-13 11:10:00,477.19,478.1,476.69,478.1,18670.0,451.7433,452.6048,451.27,452.6048,18670.0
2021-12-13 11:20:00,478.32,479.51,478.25,478.94,38454.0,452.8131,453.9396,452.7468,453.4,38454.0
2021-12-13 11:30:00,478.78,479.15,478.2,479.15,18948.0,453.2486,453.5988,452.6995,453.5988,18948.0
2021-12-13 11:40:00,479.15,480.26,479.14,479.41,89204.0,453.5988,454.6496,453.5894,453.845,89204.0
2021-12-13 11:50:00,479.54,479.85,479.08,479.85,17899.0,453.968,454.2615,453.5326,454.2615,17899.0
2021-12-13 12:00:00,479.86,479.87,478.02,478.14,30197.0,454.271,454.2804,452.5291,452.6427,30197.0
2021-12-13 12:10:00,478.29,478.34,477.21,477.21,34984.0,452.7847,452.832,451.7623,451.7623,34984.0
2021-12-13 12:20:00,477.14,477.28,476.35,476.64,15657.0,451.696,451.8285,450.9481,451.2227,15657.0
2021-12-13 12:30:00,476.76,476.76,475.95,476.37,18129.0,451.3363,451.3363,450.5695,450.9671,18129.0
2021-12-13 12:40:00,476.44,476.5,475.74,475.94,20627.0,451.0333,451.0901,450.3707,450.56,20627.0
2021-12-13 12:50:00,476.01,476.08,475.28,475.58,24424.0,450.6263,450.6925,449.9352,450.2192,24424.0
2021-12-13 13:00:00,475.59,476.73,475.46,476.72,7664.0,450.2287,451.3079,450.1056,451.2984,7664.0
2021-12-13 13:10:00,476.63,477.31,476.53,477.12,12304.0,451.2132,451.8569,451.1185,451.6771,12304.0
2021-12-13 13:20:00,477.34,477.58,476.82,477.0,15755.0,451.8853,452.1125,451.3931,451.5635,15755.0
2021-12-13 13:30:00,477.12,477.15,476.71,476.77,7616.0,451.6771,451.7055,451.2889,451.3457,7616.0
2021-12-13 13:40:00,476.69,476.8,476.37,476.66,13180.0,451.27,451.3741,450.9671,451.2416,13180.0
2021-12-13 13:50:00,476.58,477.9,476.57,477.84,12128.0,451.1659,452.4155,451.1564,452.3587,12128.0
2021-12-13 14:00:00,477.87,478.5,477.55,478.5,13440.0,452.3871,452.9835,452.0841,452.9835,13440.0
2021-12-13 14:10:00,478.49,479.47,478.31,479.0,13954.0,452.974,453.9018,452.8036,453.4568,13954.0
2021-12-13 14:20:00,478.96,479.45,478.65,478.88,13293.0,453.419,453.8828,453.1255,453.3432,13293.0
2021-12-13 14:30:00,478.92,479.09,478.4,478.65,11757.0,453.3811,453.542,452.8888,453.1255,11757.0
2021-12-13 14:40:00,478.62,479.32,478.45,479.19,13785.0,453.0971,453.7598,452.9362,453.6367,13785.0
2021-12-13 14:50:00,479.15,479.42,478.98,479.41,7936.0,453.5988,453.8544,453.4379,453.845,7936.0
2021-12-13 15:00:00,479.42,479.85,479.12,479.19,16138.0,453.8544,454.2615,453.5704,453.6367,16138.0
2021-12-13 15:10:00,479.12,479.65,479.05,479.32,15332.0,453.5704,454.0722,453.5042,453.7598,15332.0
2021-12-13 15:20:00,479.36,479.36,478.39,478.44,14319.0,453.7976,453.7976,452.8794,452.9267,14319.0
2021-12-13 15:30:00,478.44,479.57,478.39,479.11,31925.0,452.9267,453.9964,452.8794,453.561,31925.0
2021-12-13 15:40:00,479.11,480.11,479.08,479.55,32666.0,453.561,454.5076,453.5326,453.9775,32666.0
2021-12-13 15:50:00,479.42,479.47,477.93,478.13,206850.0,453.8544,453.9018,452.4439,452.6332,206850.0
2021-12-14 09:30:00,479.75,481.73,479.19,480.2,89859.0,454.1668,456.0412,453.6367,454.5928,89859.0
2021-12-14 09:40:00,480.14,483.04,480.1,482.15,46168.0,454.536,457.2814,454.4982,456.4388,46168.0
2021-12-14 09:50:00,482.3,482.65,480.0,480.0,54623.0,456.5809,456.9122,454.4035,454.4035,54623.0
2021-12-14 10:00:00,480.06,481.36,479.42,479.56,39660.0,454.4603,455.691,453.8544,453.987,39660.0
2021-12-14 10:10:00,479.51,481.17,479.06,481.05,34390.0,453.9396,455.5111,453.5136,455.3975,34390.0
2021-12-14 10:20:00,480.94,481.84,480.65,481.72,25106.0,455.2934,456.1454,455.0188,456.0318,25106.0
2021-12-14 10:30:00,481.65,481.84,479.81,480.95,28334.0,455.9655,456.1454,454.2236,455.3028,28334.0
2021-12-14 10:40:00,481.04,481.56,479.93,480.26,26443.0,455.388,455.8803,454.3372,454.6496,26443.0
2021-12-14 10:50:00,480.1,480.45,479.12,479.97,26948.0,454.4982,454.8295,453.5704,454.3751,26948.0
2021-12-14 11:00:00,479.61,481.31,479.38,480.25,25924.0,454.0343,455.6436,453.8166,454.6402,25924.0
2021-12-14 11:10:00,480.08,480.64,478.74,478.74,33998.0,454.4792,455.0094,453.2107,453.2107,33998.0
2021-12-14 11:20:00,478.85,480.26,478.6,480.1,19076.0,453.3148,454.6496,453.0782,454.4982,19076.0
2021-12-14 11:30:00,480.12,480.29,479.46,480.15,25436.0,454.5171,454.678,453.8923,454.5455,25436.0
2021-12-14 11:40:00,480.25,480.35,479.76,480.0,27962.0,454.6402,454.7348,454.1763,454.4035,27962.0
2021-12-14 11:50:00,479.96,480.18,478.93,479.34,33659.0,454.3656,454.5739,453.3906,453.7787,33659.0
2021-12-14 12:00:00,479.49,479.92,479.3,479.81,17909.0,453.9207,454.3278,453.7408,454.2236,17909.0
2021-12-14 12:10:00,479.7,480.04,479.31,480.0,19812.0,454.1195,454.4414,453.7503,454.4035,19812.0
2021-12-14 12:20:00,479.92,480.69,479.75,480.09,31619.0,454.3278,455.0567,454.1668,454.4887,31619.0
2021-12-14 12:30:00,480.09,480.42,479.15,479.27,33180.0,454.4887,454.8011,453.5988,453.7124,33180.0
2021-12-14 12:40:00,479.27,479.4,477.18,477.46,24228.0,453.7124,453.8355,451.7339,451.9989,24228.0
2021-12-14 12:50:00,477.41,478.05,477.39,477.95,33092.0,451.9516,452.5575,451.9327,452.4628,33092.0
2021-12-14 13:00:00,477.86,478.34,477.71,478.32,18460.0,452.3776,452.832,452.2356,452.8131,18460.0
2021-12-14 13:10:00,478.3,478.61,477.33,478.61,16383.0,452.7942,453.0876,451.8759,453.0876,16383.0
2021-12-14 13:20:00,478.59,479.08,478.26,479.01,11395.0,453.0687,453.5326,452.7563,453.4663,11395.0
2021-12-14 13:30:00,478.98,479.19,478.6,478.73,13905.0,453.4379,453.6367,453.0782,453.2012,13905.0
2021-12-14 13:40:00,478.72,478.88,478.02,478.17,9519.0,453.1918,453.3432,452.5291,452.6711,9519.0
2021-12-14 13:50:00,478.07,478.23,477.65,477.99,14402.0,452.5764,452.7279,452.1788,452.5007,14402.0
2021-12-14 14:00:00,478.11,478.83,477.9,478.79,19672.0,452.6143,453.2959,452.4155,453.258,19672.0
2021-12-14 14:10:00,478.68,478.99,478.38,478.77,12856.0,453.1539,453.4474,452.8699,453.2391,12856.0
2021-12-14 14:20:00,478.75,479.38,478.56,479.06,10800.0,453.2202,453.8166,453.0403,453.5136,10800.0
2021-12-14 14:30:00,479.12,479.54,478.84,479.36,14930.0,453.5704,453.968,453.3054,453.7976,14930.0
2021-12-14 14:40:00,479.44,479.99,479.33,479.87,22074.0,453.8734,454.394,453.7692,454.2804,22074.0
2021-12-14 14:50:00,479.87,480.89,479.84,480.76,22272.0,454.2804,455.246,454.252,455.123,22272.0
2021-12-14 15:00:00,480.89,481.81,480.86,481.16,29019.0,455.246,456.117,455.2176,455.5016,29019.0
2021-12-14 15:10:00,481.26,481.42,479.95,480.29,41701.0,455.5963,455.7478,454.3562,454.678,41701.0
2021-12-14 15:20:00,480.25,480.25,479.18,479.87,35726.0,454.6402,454.6402,453.6272,454.2804,35726.0
2021-12-14 15:30:00,479.93,480.83,479.55,480.58,25092.0,454.3372,455.1892,453.9775,454.9526,25092.0
2021-12-14 15:40:00,480.51,480.51,479.07,479.78,29781.0,454.8863,454.8863,453.5231,454.1952,29781.0
2021-12-14 15:50:00,479.63,480.73,479.26,479.7,179281.0,454.0532,455.0946,453.703,454.1195,179281.0
2021-12-15 09:30:00,480.6,484.38,480.14,481.72,93690.0,454.9715,458.5499,454.536,456.0318,93690.0
2021-12-15 09:40:00,481.73,484.08,481.21,483.45,38007.0,456.0412,458.2659,455.549,457.6695,38007.0
2021-12-15 09:50:00,483.67,484.48,481.34,481.99,32198.0,457.8778,458.6446,455.672,456.2874,32198.0
2021-12-15 10:00:00,481.99,484.98,481.76,484.62,50005.0,456.2874,459.1179,456.0696,458.7771,50005.0
2021-12-15 10:10:00,484.65,484.87,483.56,483.81,38444.0,458.8055,459.0138,457.7737,458.0103,38444.0
2021-12-15 10:20:00,483.81,484.31,481.48,482.09,25294.0,458.0103,458.4837,455.8046,456.382,25294.0
2021-12-15 10:30:00,482.21,482.98,481.78,482.98,19586.0,456.4956,457.2246,456.0886,457.2246,19586.0
2021-12-15 10:40:00,483.38,483.39,482.44,482.85,26001.0,457.6033,457.6127,456.7134,457.1015,26001.0
2021-12-15 10:50:00,483.02,483.55,482.51,482.78,21585.0,457.2625,457.7642,456.7797,457.0353,21585.0
2021-12-15 11:00:00,483.19,483.37,482.21,482.64,63304.0,457.4234,457.5938,456.4956,456.9027,63304.0
2021-12-15 11:10:00,482.58,483.47,482.11,483.3,56175.0,456.8459,457.6885,456.401,457.5275,56175.0
2021-12-15 11:20:00,483.36,485.22,483.36,484.65,24290.0,457.5843,459.3451,457.5843,458.8055,24290.0
2021-12-15 11:30:00,484.75,486.0,484.17,485.78,24043.0,458.9002,460.0835,458.3511,459.8753,24043.0
2021-12-15 11:40:00,485.99,486.28,485.13,485.68,24621.0,460.0741,460.3486,459.2599,459.7806,24621.0
2021-12-15 11:50:00,485.64,485.79,485.17,485.6,12275.0,459.7427,459.8847,459.2978,459.7049,12275.0
2021-12-15 12:00:00,485.6,486.0,485.11,485.62,34313.0,459.7049,460.0835,459.241,459.7238,34313.0
2021-12-15 12:10:00,485.57,485.81,485.27,485.43,13285.0,459.6765,459.9037,459.3925,459.5439,13285.0
2021-12-15 12:20:00,485.48,486.43,485.22,486.43,67831.0,459.5913,460.4906,459.3451,460.4906,67831.0
2021-12-15 12:30:00,486.45,487.21,486.44,486.99,14703.0,460.5095,461.229,460.5001,461.0208,14703.0
2021-12-15 12:40:00,486.96,487.15,486.05,486.05,7983.0,460.9924,461.1722,460.1309,460.1309,7983.0
2021-12-15 12:50:00,486.0,486.11,485.26,485.26,8028.0,460.0835,460.1877,459.383,459.383,8028.0
2021-12-15 13:00:00,485.18,485.21,484.62,484.93,33520.0,459.3073,459.3357,458.7771,459.0706,33520.0
2021-12-15 13:10:00,484.89,484.89,484.27,484.34,12386.0,459.0327,459.0327,458.4458,458.5121,12386.0
2021-12-15 13:20:00,484.31,484.87,483.84,484.79,26292.0,458.4837,459.0138,458.0387,458.9381,26292.0
2021-12-15 13:30:00,484.7,485.08,484.36,484.62,23095.0,458.8529,459.2126,458.531,458.7771,23095.0
2021-12-15 13:40:00,484.61,485.63,484.44,485.0,25553.0,458.7677,459.7333,458.6067,459.1369,25553.0
2021-12-15 13:50:00,484.98,485.01,483.68,484.41,23297.0,459.1179,459.1463,457.8873,458.5783,23297.0
2021-12-15 14:00:00,484.07,486.57,483.34,486.33,53352.0,458.2565,460.6231,457.5654,460.3959,53352.0
2021-12-15 14:10:00,486.27,487.62,486.15,487.0,49968.0,460.3391,461.6172,460.2255,461.0302,49968.0
2021-12-15 14:20:00,486.97,487.39,485.63,487.03,56510.0,461.0018,461.3994,459.7333,461.0586,56510.0
2021-12-15 14:30:00,486.94,489.43,486.76,489.22,58845.0,460.9734,463.3306,460.803,463.1318,58845.0
2021-12-15 14:40:00,489.32,489.84,488.89,489.11,58406.0,463.2265,463.7188,462.8194,463.0277,58406.0
2021-12-15 14:50:00,489.03,489.9,488.32,489.04,57039.0,462.952,463.7756,462.2798,462.9614,57039.0
2021-12-15 15:00:00,489.24,489.83,487.87,489.42,28696.0,463.1508,463.7093,461.8538,463.3212,28696.0
2021-12-15 15:10:00,489.31,491.24,489.22,490.97,69678.0,463.217,465.0441,463.1318,464.7885,69678.0
2021-12-15 15:20:00,491.03,493.19,491.03,492.92,80294.0,464.8453,466.8901,464.8453,466.6345,80294.0
2021-12-15 15:30:00,492.93,493.11,491.78,492.47,101330.0,466.644,466.8144,465.5553,466.2085,101330.0
2021-12-15 15:40:00,492.51,492.96,492.04,492.54,190405.0,466.2464,466.6724,465.8015,466.2748,190405.0
2021-12-15 15:50:00,492.78,495.4,492.68,494.74,435891.0,466.502,468.9823,466.4073,468.3575,435891.0
2021-12-16 09:30:00,494.01,494.81,491.94,492.76,174899.0,467.6664,468.4237,465.7068,466.4831,174899.0
2021-12-16 09:40:00,492.56,496.25,492.43,493.31,54632.0,466.2937,469.787,466.1707,467.0037,54632.0
2021-12-16 09:50:00,493.27,494.52,490.25,490.57,97904.0,466.9659,468.1492,464.1069,464.4098,97904.0
2021-12-16 10:00:00,490.11,493.49,490.11,492.87,43129.0,463.9744,467.1741,463.9744,466.5872,43129.0
2021-12-16 10:10:00,492.76,494.62,492.32,494.59,53160.0,466.4831,468.2439,466.0665,468.2155,53160.0
2021-12-16 10:20:00,494.38,494.92,493.1,493.87,41404.0,468.0167,468.5279,466.8049,467.5339,41404.0
2021-12-16 10:30:00,493.96,494.9,493.59,493.96,47314.0,467.6191,468.5089,467.2688,467.6191,47314.0
2021-12-16 10:40:00,493.94,495.3,493.62,494.34,33519.0,467.6001,468.8876,467.2972,467.9788,33519.0
2021-12-16 10:50:00,494.21,495.88,493.51,495.75,32290.0,467.8557,469.4367,467.1931,469.3136,32290.0
2021-12-16 11:00:00,495.84,496.17,495.03,495.93,51894.0,469.3988,469.7112,468.632,469.484,51894.0
2021-12-16 11:10:00,495.88,496.4,495.16,496.05,32800.0,469.4367,469.929,468.7551,469.5976,32800.0
2021-12-16 11:20:00,496.3,496.9,495.27,495.38,22007.0,469.8343,470.4023,468.8592,468.9633,22007.0
2021-12-16 11:30:00,495.46,496.14,495.14,495.14,22944.0,469.0391,469.6828,468.7361,468.7361,22944.0
2021-12-16 11:40:00,495.36,496.51,495.35,496.3,16326.0,468.9444,470.0331,468.9349,469.8343,16326.0
2021-12-16 11:50:00,496.14,496.75,495.42,496.65,25297.0,469.6828,470.2603,469.0012,470.1656,25297.0
2021-12-16 12:00:00,496.43,496.85,495.71,495.96,21783.0,469.9574,470.355,469.2757,469.5124,21783.0
2021-12-16 12:10:00,495.95,496.24,495.78,496.15,27180.0,469.503,469.7775,469.342,469.6923,27180.0
2021-12-16 12:20:00,496.28,496.79,495.5,495.61,27617.0,469.8154,470.2982,469.0769,469.1811,27617.0
2021-12-16 12:30:00,495.5,495.5,494.53,494.95,22454.0,469.0769,469.0769,468.1587,468.5563,22454.0
2021-12-16 12:40:00,494.86,494.95,493.5,493.62,39569.0,468.4711,468.5563,467.1836,467.2972,39569.0
2021-12-16 12:50:00,493.7,494.04,493.02,493.85,18602.0,467.3729,467.6948,466.7292,467.5149,18602.0
2021-12-16 13:00:00,493.74,494.02,492.85,493.34,22732.0,467.4108,467.6759,466.5683,467.0321,22732.0
2021-12-16 13:10:00,493.18,494.52,493.13,494.45,19788.0,466.8807,468.1492,466.8333,468.0829,19788.0
2021-12-16 13:20:00,494.52,494.76,494.1,494.42,13485.0,468.1492,468.3764,467.7516,468.0545,13485.0
2021-12-16 13:30:00,494.43,494.62,493.68,493.75,14077.0,468.064,468.2439,467.354,467.4203,14077.0
2021-12-16 13:40:00,493.79,494.3,493.57,494.3,18395.0,467.4581,467.9409,467.2499,467.9409,18395.0
2021-12-16 13:50:00,494.31,494.61,494.08,494.25,20536.0,467.9504,468.2344,467.7327,467.8936,20536.0
2021-12-16 14:00:00,494.3,495.75,494.22,495.17,24914.0,467.9409,469.3136,467.8652,468.7645,24914.0
2021-12-16 14:10:00,495.13,496.22,494.95,495.95,21379.0,468.7267,469.7586,468.5563,469.503,21379.0
2021-12-16 14:20:00,496.05,496.21,495.16,495.72,24515.0,469.5976,469.7491,468.7551,469.2852,24515.0
2021-12-16 14:30:00,495.88,496.96,495.7,496.96,24975.0,469.4367,470.4591,469.2663,470.4591,24975.0
2021-12-16 14:40:00,496.87,496.96,493.8,493.81,23976.0,470.3739,470.4591,467.4676,467.4771,23976.0
2021-12-16 14:50:00,493.93,494.14,493.01,494.14,21295.0,467.5907,467.7895,466.7197,467.7895,21295.0
2021-12-16 15:00:00,493.97,494.57,493.59,494.25,20681.0,467.6285,468.1965,467.2688,467.8936,20681.0
2021-12-16 15:10:00,494.2,495.08,493.83,494.88,30321.0,467.8463,468.6793,467.496,468.49,30321.0
2021-12-16 15:20:00,494.96,495.5,494.45,495.39,27272.0,468.5657,469.0769,468.0829,468.9728,27272.0
2021-12-16 15:30:00,495.47,496.57,495.41,496.11,87441.0,469.0485,470.0899,468.9917,469.6544,87441.0
2021-12-16 15:40:00,496.02,496.2,494.05,494.26,113598.0,469.5692,469.7396,467.7043,467.9031,113598.0
2021-12-16 15:50:00,493.97,495.16,492.5,492.61,342722.0,467.6285,468.7551,466.2369,466.3411,342722.0
2021-12-17 09:30:00,491.42,492.99,490.75,491.1,878230.0,465.2145,466.7008,464.5802,464.9116,878230.0
2021-12-17 09:40:00,490.92,491.57,489.21,490.59,144252.0,464.7412,465.3565,463.1224,464.4288,144252.0
2021-12-17 09:50:00,490.5,491.49,488.77,490.14,85852.0,464.3436,465.2808,462.7058,464.0028,85852.0
2021-12-17 10:00:00,490.2,490.78,488.34,488.41,55163.0,464.0596,464.6086,462.2988,462.365,55163.0
2021-12-17 10:10:00,488.37,488.37,486.66,487.36,62869.0,462.3272,462.3272,460.7083,461.371,62869.0
2021-12-17 10:20:00,487.56,488.9,486.38,488.42,42035.0,461.5604,462.8289,460.4433,462.3745,42035.0
2021-12-17 10:30:00,488.39,489.48,487.87,489.33,60801.0,462.3461,463.378,461.8538,463.236,60801.0
2021-12-17 10:40:00,489.35,491.39,489.01,491.25,43060.0,463.2549,465.1861,462.933,465.0536,43060.0
2021-12-17 10:50:00,491.21,492.86,490.91,491.87,40324.0,465.0157,466.5777,464.7317,465.6405,40324.0
2021-12-17 11:00:00,491.81,492.92,491.63,492.27,37326.0,465.5837,466.6345,465.4133,466.0192,37326.0
2021-12-17 11:10:00,492.1,493.13,491.67,492.25,31815.0,465.8583,466.8333,465.4512,466.0003,31815.0
2021-12-17 11:20:00,492.03,492.12,490.84,491.02,28468.0,465.792,465.8772,464.6654,464.8358,28468.0
2021-12-17 11:30:00,491.12,491.66,490.09,490.42,36061.0,464.9305,465.4417,463.9554,464.2678,36061.0
2021-12-17 11:40:00,490.61,491.15,489.71,490.33,39053.0,464.4477,464.9589,463.5957,464.1826,39053.0
2021-12-17 11:50:00,490.23,491.0,489.02,489.44,40813.0,464.088,464.8169,462.9425,463.3401,40813.0
2021-12-17 12:00:00,489.41,489.76,488.42,488.49,91921.0,463.3117,463.643,462.3745,462.4408,91921.0
2021-12-17 12:10:00,488.44,490.49,488.04,490.27,66510.0,462.3934,464.3341,462.0148,464.1258,66510.0
2021-12-17 12:20:00,490.19,490.91,489.85,490.58,23100.0,464.0501,464.7317,463.7282,464.4193,23100.0
2021-12-17 12:30:00,490.76,491.7,490.65,491.18,21640.0,464.5897,465.4796,464.4856,464.9873,21640.0
2021-12-17 12:40:00,491.22,491.54,490.79,491.12,24096.0,465.0252,465.3281,464.6181,464.9305,24096.0
2021-12-17 12:50:00,491.08,491.82,490.66,490.9,43591.0,464.8926,465.5932,464.495,464.7222,43591.0
2021-12-17 13:00:00,490.92,490.96,490.06,490.18,30834.0,464.7412,464.779,463.927,464.0406,30834.0
2021-12-17 13:10:00,490.2,491.11,490.05,491.04,66271.0,464.0596,464.921,463.9176,464.8548,66271.0
2021-12-17 13:20:00,491.03,491.18,490.21,491.04,59887.0,464.8453,464.9873,464.069,464.8548,59887.0
2021-12-17 13:30:00,490.95,492.18,490.63,491.92,26398.0,464.7696,465.934,464.4666,465.6879,26398.0
2021-12-17 13:40:00,491.85,492.46,491.7,492.19,20830.0,465.6216,466.1991,465.4796,465.9435,20830.0
2021-12-17 13:50:00,492.11,492.52,491.85,492.14,26532.0,465.8677,466.2559,465.6216,465.8961,26532.0
2021-12-17 14:00:00,492.09,492.19,491.34,491.37,16211.0,465.8488,465.9435,465.1388,465.1672,16211.0
2021-12-17 14:10:00,491.49,491.75,491.16,491.2,19494.0,465.2808,465.5269,464.9684,465.0062,19494.0
2021-12-17 14:20:00,491.13,491.2,489.98,490.15,19912.0,464.94,465.0062,463.8513,464.0122,19912.0
2021-12-17 14:30:00,490.15,490.45,489.7,490.06,32835.0,464.0122,464.2962,463.5862,463.927,32835.0
2021-12-17 14:40:00,489.97,490.64,489.93,490.12,19385.0,463.8418,464.4761,463.804,463.9838,19385.0
2021-12-17 14:50:00,490.03,490.2,489.17,489.53,31865.0,463.8986,464.0596,463.0845,463.4253,31865.0
2021-12-17 15:00:00,489.49,490.25,489.49,489.75,18480.0,463.3874,464.1069,463.3874,463.6336,18480.0
2021-12-17 15:10:00,489.74,489.85,489.03,489.74,30303.0,463.6241,463.7282,462.952,463.6241,30303.0
2021-12-17 15:20:00,489.67,490.02,489.37,489.66,33106.0,463.5578,463.8892,463.2738,463.5484,33106.0
2021-12-17 15:30:00,489.69,489.84,488.95,489.16,48486.0,463.5768,463.7188,462.8762,463.075,48486.0
2021-12-17 15:40:00,489.13,490.12,489.07,489.35,102295.0,463.0466,463.9838,462.9898,463.2549,102295.0
2021-12-17 15:50:00,488.97,489.26,486.47,487.13,292739.0,462.8952,463.1697,460.5285,461.1533,292739.0
2021-12-20 09:30:00,482.0,483.85,479.16,480.34,130359.0,456.2968,458.0482,453.6083,454.7254,130359.0
2021-12-20 09:40:00,480.03,480.34,477.44,477.6,61772.0,454.4319,454.7254,451.98,452.1315,61772.0
2021-12-20 09:50:00,477.73,478.15,476.56,477.73,70058.0,452.2546,452.6522,451.1469,452.2546,70058.0
2021-12-20 10:00:00,477.66,477.85,475.28,475.75,47061.0,452.1883,452.3682,449.9352,450.3801,47061.0
2021-12-20 10:10:00,475.53,476.79,475.26,475.64,36146.0,450.1719,451.3647,449.9163,450.276,36146.0
2021-12-20 10:20:00,475.72,476.56,475.55,476.07,35785.0,450.3517,451.1469,450.1908,450.6831,35785.0
2021-12-20 10:30:00,476.02,476.42,475.5,475.8,39772.0,450.6357,451.0144,450.1435,450.4275,39772.0
2021-12-20 10:40:00,475.8,477.89,475.73,477.25,34611.0,450.4275,452.406,450.3612,451.8001,34611.0
2021-12-20 10:50:00,477.17,478.55,476.96,478.05,36599.0,451.7244,453.0308,451.5256,452.5575,36599.0
2021-12-20 11:00:00,477.95,478.03,477.11,477.75,24977.0,452.4628,452.5386,451.6676,452.2735,24977.0
2021-12-20 11:10:00,477.84,479.57,477.55,479.56,32671.0,452.3587,453.9964,452.0841,453.987,32671.0
2021-12-20 11:20:00,479.42,479.8,478.66,478.91,23773.0,453.8544,454.2142,453.135,453.3716,23773.0
2021-12-20 11:30:00,478.8,478.88,477.86,478.36,13560.0,453.2675,453.3432,452.3776,452.851,13560.0
2021-12-20 11:40:00,478.41,478.64,477.47,478.64,24208.0,452.8983,453.116,452.0084,453.116,24208.0
2021-12-20 11:50:00,478.58,479.77,478.05,479.34,21884.0,453.0592,454.1858,452.5575,453.7787,21884.0
2021-12-20 12:00:00,479.46,480.98,479.42,480.95,10436.0,453.8923,455.3312,453.8544,455.3028,10436.0
2021-12-20 12:10:00,480.97,481.27,480.19,481.27,26977.0,455.3218,455.6058,454.5834,455.6058,26977.0
2021-12-20 12:20:00,481.08,481.24,480.25,480.87,21338.0,455.4259,455.5774,454.6402,455.2271,21338.0
2021-12-20 12:30:00,480.87,480.87,479.39,480.07,15271.0,455.2271,455.2271,453.826,454.4698,15271.0
2021-12-20 12:40:00,480.19,480.56,479.89,480.21,13179.0,454.5834,454.9336,454.2994,454.6023,13179.0
2021-12-20 12:50:00,480.21,480.81,479.88,479.93,16093.0,454.6023,455.1703,454.2899,454.3372,16093.0
2021-12-20 13:00:00,479.96,480.56,479.36,480.49,17146.0,454.3656,454.9336,453.7976,454.8674,17146.0
2021-12-20 13:10:00,480.93,481.26,480.5,481.1,12367.0,455.2839,455.5963,454.8768,455.4448,12367.0
2021-12-20 13:20:00,481.09,481.36,480.76,481.36,11752.0,455.4354,455.691,455.123,455.691,11752.0
2021-12-20 13:30:00,481.24,482.15,480.76,482.15,15122.0,455.5774,456.4388,455.123,456.4388,15122.0
2021-12-20 13:40:00,482.21,482.77,481.85,482.12,15329.0,456.4956,457.0258,456.1548,456.4104,15329.0
2021-12-20 13:50:00,482.14,482.72,481.59,482.4,13179.0,456.4294,456.9785,455.9087,456.6755,13179.0
2021-12-20 14:00:00,482.44,483.11,482.22,483.01,7588.0,456.7134,457.3477,456.5051,457.253,7588.0
2021-12-20 14:10:00,483.05,483.26,482.71,483.0,13274.0,457.2909,457.4897,456.969,457.2435,13274.0
2021-12-20 14:20:00,482.97,483.29,482.55,482.73,14918.0,457.2151,457.5181,456.8175,456.9879,14918.0
2021-12-20 14:30:00,482.77,482.93,482.01,482.87,19812.0,457.0258,457.1773,456.3063,457.1205,19812.0
2021-12-20 14:40:00,482.98,483.31,482.71,483.29,11259.0,457.2246,457.537,456.969,457.5181,11259.0
2021-12-20 14:50:00,483.37,483.51,482.62,482.85,18956.0,457.5938,457.7263,456.8838,457.1015,18956.0
2021-12-20 15:00:00,482.79,483.77,482.74,483.42,16028.0,457.0447,457.9725,456.9974,457.6411,16028.0
2021-12-20 15:10:00,483.54,483.74,482.86,483.1,23937.0,457.7547,457.9441,457.111,457.3382,23937.0
2021-12-20 15:20:00,483.18,483.76,482.67,483.12,16212.0,457.4139,457.963,456.9311,457.3571,16212.0
2021-12-20 15:30:00,482.92,483.29,482.48,482.93,51578.0,457.1678,457.5181,456.7513,457.1773,51578.0
2021-12-20 15:40:00,482.96,483.62,482.8,483.22,44870.0,457.2057,457.8305,457.0542,457.4518,44870.0
2021-12-20 15:50:00,483.29,485.01,483.29,483.87,150034.0,457.5181,459.1463,457.5181,458.0671,150034.0
2021-12-21 09:30:00,487.02,489.0,486.01,486.35,76831.0,461.0492,462.9236,460.093,460.4149,76831.0
2021-12-21 09:40:00,486.33,486.66,483.44,483.44,20635.0,460.3959,460.7083,457.6601,457.6601,20635.0
2021-12-21 09:50:00,483.39,484.36,482.78,483.61,32778.0,457.6127,458.531,457.0353,457.821,32778.0
2021-12-21 10:00:00,483.66,484.77,483.43,484.74,14864.0,457.8683,458.9191,457.6506,458.8907,14864.0
2021-12-21 10:10:00,485.03,485.33,483.95,484.26,15989.0,459.1653,459.4493,458.1429,458.4363,15989.0
2021-12-21 10:20:00,484.3,484.71,482.19,483.24,22045.0,458.4742,458.8623,456.4767,457.4707,22045.0
2021-12-21 10:30:00,483.34,483.6,482.25,482.7,20967.0,457.5654,457.8115,456.5335,456.9595,20967.0
2021-12-21 10:40:00,482.59,484.83,482.59,484.83,20676.0,456.8554,458.9759,456.8554,458.9759,20676.0
2021-12-21 10:50:00,484.74,485.7,484.41,485.6,32852.0,458.8907,459.7995,458.5783,459.7049,32852.0
2021-12-21 11:00:00,485.5,485.95,485.06,485.83,24760.0,459.6102,460.0362,459.1937,459.9226,24760.0
2021-12-21 11:10:00,485.86,486.05,483.96,484.34,29110.0,459.951,460.1309,458.1523,458.5121,29110.0
2021-12-21 11:20:00,484.29,484.75,483.96,484.16,37124.0,458.4647,458.9002,458.1523,458.3417,37124.0
2021-12-21 11:30:00,484.2,485.69,483.93,485.49,19537.0,458.3795,459.7901,458.1239,459.6007,19537.0
2021-12-21 11:40:00,485.61,486.81,485.47,486.01,27986.0,459.7143,460.8504,459.5818,460.093,27986.0
2021-12-21 11:50:00,486.04,486.84,485.65,485.75,26751.0,460.1214,460.8788,459.7522,459.8469,26751.0
2021-12-21 12:00:00,485.5,485.87,485.2,485.55,15120.0,459.6102,459.9605,459.3262,459.6575,15120.0
2021-12-21 12:10:00,485.69,486.65,485.47,486.33,11096.0,459.7901,460.6989,459.5818,460.3959,11096.0
2021-12-21 12:20:00,486.28,486.37,485.54,485.89,34173.0,460.3486,460.4338,459.6481,459.9794,34173.0
2021-12-21 12:30:00,486.12,486.64,485.84,486.53,10600.0,460.1971,460.6894,459.9321,460.5853,10600.0
2021-12-21 12:40:00,486.36,486.63,485.89,486.42,9766.0,460.4243,460.6799,459.9794,460.4811,9766.0
2021-12-21 12:50:00,486.36,487.71,486.35,487.57,12429.0,460.4243,461.7024,460.4149,461.5698,12429.0
2021-12-21 13:00:00,487.54,487.89,486.66,486.89,16604.0,461.5414,461.8728,460.7083,460.9261,16604.0
2021-12-21 13:10:00,486.97,487.04,486.08,486.27,12930.0,461.0018,461.0681,460.1593,460.3391,12930.0
2021-12-21 13:20:00,486.32,486.96,486.32,486.88,12868.0,460.3865,460.9924,460.3865,460.9166,12868.0
2021-12-21 13:30:00,486.92,487.46,486.77,486.99,11634.0,460.9545,461.4657,460.8125,461.0208,11634.0
2021-12-21 13:40:00,486.94,487.28,486.78,487.25,10170.0,460.9734,461.2953,460.8219,461.2669,10170.0
2021-12-21 13:50:00,487.13,487.27,486.83,487.06,12526.0,461.1533,461.2858,460.8693,461.087,12526.0
2021-12-21 14:00:00,486.92,487.7,486.85,487.13,14608.0,460.9545,461.6929,460.8882,461.1533,14608.0
2021-12-21 14:10:00,487.2,487.2,486.2,486.21,21141.0,461.2196,461.2196,460.2729,460.2823,21141.0
2021-12-21 14:20:00,486.28,486.55,485.91,486.5,9350.0,460.3486,460.6042,459.9983,460.5569,9350.0
2021-12-21 14:30:00,486.6,486.6,485.38,485.43,19599.0,460.6515,460.6515,459.4966,459.5439,19599.0
2021-12-21 14:40:00,485.5,486.58,485.41,486.31,15482.0,459.6102,460.6326,459.525,460.377,15482.0
2021-12-21 14:50:00,486.17,486.26,485.71,485.97,22468.0,460.2445,460.3297,459.809,460.0551,22468.0
2021-12-21 15:00:00,485.99,486.34,485.7,486.15,12881.0,460.0741,460.4054,459.7995,460.2255,12881.0
2021-12-21 15:10:00,486.14,486.41,485.77,485.83,15395.0,460.2161,460.4717,459.8658,459.9226,15395.0
2021-12-21 15:20:00,485.95,486.26,485.84,486.07,15603.0,460.0362,460.3297,459.9321,460.1498,15603.0
2021-12-21 15:30:00,486.03,486.46,485.86,486.13,14522.0,460.1119,460.519,459.951,460.2066,14522.0
2021-12-21 15:40:00,486.14,486.59,485.67,485.82,33017.0,460.2161,460.6421,459.7711,459.9131,33017.0
2021-12-21 15:50:00,485.94,487.8,485.9,487.31,109021.0,460.0267,461.7876,459.9889,461.3237,109021.0
2021-12-22 09:30:00,487.15,489.94,487.15,489.83,49876.0,461.1722,463.8134,461.1722,463.7093,49876.0
2021-12-22 09:40:00,489.66,490.56,486.76,486.84,22418.0,463.5484,464.4004,460.803,460.8788,22418.0
2021-12-22 09:50:00,486.8,487.19,485.9,486.19,22262.0,460.8409,461.2101,459.9889,460.2634,22262.0
2021-12-22 10:00:00,486.79,487.93,486.56,486.9,29252.0,460.8314,461.9106,460.6137,460.9356,29252.0
2021-12-22 10:10:00,486.76,487.93,486.76,487.16,10369.0,460.803,461.9106,460.803,461.1817,10369.0
2021-12-22 10:20:00,487.18,487.84,486.79,487.41,6854.0,461.2006,461.8254,460.8314,461.4184,6854.0
2021-12-22 10:30:00,487.41,488.77,487.02,488.66,12273.0,461.4184,462.7058,461.0492,462.6017,12273.0
2021-12-22 10:40:00,488.67,489.6,488.34,489.59,7664.0,462.6112,463.4916,462.2988,463.4821,7664.0
2021-12-22 10:50:00,489.68,491.01,489.54,490.56,15062.0,463.5673,464.8264,463.4348,464.4004,15062.0
2021-12-22 11:00:00,490.72,490.72,489.91,490.28,11386.0,464.5518,464.5518,463.785,464.1353,11386.0
2021-12-22 11:10:00,490.28,490.64,489.8,490.28,21729.0,464.1353,464.4761,463.6809,464.1353,21729.0
2021-12-22 11:20:00,490.23,490.23,489.77,490.12,5315.0,464.088,464.088,463.6525,463.9838,5315.0
2021-12-22 11:30:00,490.15,490.84,490.06,490.29,8306.0,464.0122,464.6654,463.927,464.1448,8306.0
2021-12-22 11:40:00,490.24,490.38,489.49,490.16,10921.0,464.0974,464.23,463.3874,464.0217,10921.0
2021-12-22 11:50:00,490.42,491.26,490.31,491.16,16110.0,464.2678,465.063,464.1637,464.9684,16110.0
2021-12-22 12:00:00,491.11,492.31,491.1,492.1,12375.0,464.921,466.0571,464.9116,465.8583,12375.0
2021-12-22 12:10:00,492.09,492.45,492.09,492.37,18057.0,465.8488,466.1896,465.8488,466.1139,18057.0
2021-12-22 12:20:00,492.13,493.34,492.12,493.34,16164.0,465.8867,467.0321,465.8772,467.0321,16164.0
2021-12-22 12:30:00,493.04,493.9,493.04,493.53,15367.0,466.7481,467.5623,466.7481,467.212,15367.0
2021-12-22 12:40:00,493.49,494.27,493.17,494.27,9286.0,467.1741,467.9125,466.8712,467.9125,9286.0
2021-12-22 12:50:00,494.23,494.33,493.38,493.53,14966.0,467.8747,467.9693,467.07,467.212,14966.0
2021-12-22 13:00:00,493.63,494.32,493.22,494.29,23391.0,467.3067,467.9599,466.9185,467.9315,23391.0
2021-12-22 13:10:00,494.28,494.29,493.93,494.13,3557.0,467.922,467.9315,467.5907,467.78,3557.0
2021-12-22 13:20:00,493.98,494.23,493.91,493.95,5921.0,467.638,467.8747,467.5717,467.6096,5921.0
2021-12-22 13:30:00,493.88,494.09,493.29,493.49,6371.0,467.5433,467.7421,466.9848,467.1741,6371.0
2021-12-22 13:40:00,493.35,493.67,493.1,493.67,10438.0,467.0416,467.3445,466.8049,467.3445,10438.0
2021-12-22 13:50:00,493.59,493.59,492.91,492.91,11623.0,467.2688,467.2688,466.6251,466.6251,11623.0
2021-12-22 14:00:00,493.06,493.47,492.72,493.47,7788.0,466.7671,467.1552,466.4452,467.1552,7788.0
2021-12-22 14:10:00,493.5,493.72,493.04,493.21,6135.0,467.1836,467.3919,466.7481,466.9091,6135.0
2021-12-22 14:20:00,493.18,493.86,493.18,493.64,6922.0,466.8807,467.5244,466.8807,467.3161,6922.0
2021-12-22 14:30:00,493.64,493.69,493.2,493.39,12502.0,467.3161,467.3635,466.8996,467.0795,12502.0
2021-12-22 14:40:00,493.36,493.74,493.1,493.67,9402.0,467.0511,467.4108,466.8049,467.3445,9402.0
2021-12-22 14:50:00,493.6,493.73,493.12,493.18,11179.0,467.2783,467.4013,466.8239,466.8807,11179.0
2021-12-22 15:00:00,493.19,493.53,492.97,493.45,8659.0,466.8901,467.212,466.6819,467.1363,8659.0
2021-12-22 15:10:00,493.32,493.78,493.32,493.71,11603.0,467.0132,467.4487,467.0132,467.3824,11603.0
2021-12-22 15:20:00,493.78,493.78,493.12,493.26,17332.0,467.4487,467.4487,466.8239,466.9564,17332.0
2021-12-22 15:30:00,493.26,493.83,493.04,493.67,16424.0,466.9564,467.496,466.7481,467.3445,16424.0
2021-12-22 15:40:00,493.69,494.77,493.57,494.72,21070.0,467.3635,468.3859,467.2499,468.3385,21070.0
2021-12-22 15:50:00,494.78,495.45,494.08,494.13,105238.0,468.3953,469.0296,467.7327,467.78,105238.0
2021-12-23 09:30:00,495.0,497.0,492.81,496.36,65693.0,468.6036,470.497,466.5304,469.8911,65693.0
2021-12-23 09:40:00,496.21,497.87,495.4,496.92,25164.0,469.7491,471.3206,468.9823,470.4212,25164.0
2021-12-23 09:50:00,496.74,496.74,494.62,494.83,19133.0,470.2508,470.2508,468.2439,468.4427,19133.0
2021-12-23 10:00:00,494.93,495.23,493.56,494.63,26020.0,468.5373,468.8213,467.2404,468.2533,26020.0
2021-12-23 10:10:00,494.69,495.74,494.5,494.97,14464.0,468.3101,469.3041,468.1303,468.5752,14464.0
2021-12-23 10:20:00,494.78,495.23,494.54,494.57,16138.0,468.3953,468.8213,468.1681,468.1965,16138.0
2021-12-23 10:30:00,494.77,495.2,494.39,494.8,13225.0,468.3859,468.7929,468.0261,468.4143,13225.0
2021-12-23 10:40:00,494.83,495.33,493.96,494.06,15695.0,468.4427,468.916,467.6191,467.7137,15695.0
2021-12-23 10:50:00,493.99,495.56,493.91,495.27,10822.0,467.6475,469.1337,467.5717,468.8592,10822.0
2021-12-23 11:00:00,495.25,495.55,494.96,495.41,6479.0,468.8403,469.1243,468.5657,468.9917,6479.0
2021-12-23 11:10:00,495.36,495.64,495.0,495.44,9046.0,468.9444,469.2095,468.6036,469.0201,9046.0
2021-12-23 11:20:00,495.49,495.59,494.35,494.36,7919.0,469.0675,469.1621,467.9883,467.9977,7919.0
2021-12-23 11:30:00,494.45,495.05,494.23,495.05,7771.0,468.0829,468.6509,467.8747,468.6509,7771.0
2021-12-23 11:40:00,495.18,496.27,495.09,495.99,9534.0,468.774,469.8059,468.6888,469.5408,9534.0
2021-12-23 11:50:00,496.22,496.57,495.99,496.5,6932.0,469.7586,470.0899,469.5408,470.0236,6932.0
2021-12-23 12:00:00,496.5,496.5,495.44,495.53,10165.0,470.0236,470.0236,469.0201,469.1053,10165.0
2021-12-23 12:10:00,495.57,495.87,495.44,495.71,6731.0,469.1432,469.4272,469.0201,469.2757,6731.0
2021-12-23 12:20:00,495.71,495.98,495.34,495.46,9194.0,469.2757,469.5314,468.9255,469.0391,9194.0
2021-12-23 12:30:00,495.57,495.94,495.47,495.92,5222.0,469.1432,469.4935,469.0485,469.4745,5222.0
2021-12-23 12:40:00,495.94,496.19,495.22,495.34,15358.0,469.4935,469.7302,468.8119,468.9255,15358.0
2021-12-23 12:50:00,495.31,495.94,495.3,495.93,12295.0,468.8971,469.4935,468.8876,469.484,12295.0
2021-12-23 13:00:00,496.02,496.44,495.76,496.35,6053.0,469.5692,469.9668,469.3231,469.8816,6053.0
2021-12-23 13:10:00,496.27,496.28,495.52,495.61,6288.0,469.8059,469.8154,469.0959,469.1811,6288.0
2021-12-23 13:20:00,495.67,496.27,495.44,496.24,4242.0,469.2379,469.8059,469.0201,469.7775,4242.0
2021-12-23 13:30:00,496.0,496.1,495.74,495.83,7998.0,469.5503,469.645,469.3041,469.3893,7998.0
2021-12-23 13:40:00,495.88,495.96,495.69,495.77,6018.0,469.4367,469.5124,469.2568,469.3325,6018.0
2021-12-23 13:50:00,495.55,496.22,495.55,496.22,7494.0,469.1243,469.7586,469.1243,469.7586,7494.0
2021-12-23 14:00:00,496.13,496.8,496.12,496.79,10167.0,469.6734,470.3076,469.6639,470.2982,10167.0
2021-12-23 14:10:00,496.81,496.87,496.25,496.85,9622.0,470.3171,470.3739,469.787,470.355,9622.0
2021-12-23 14:20:00,496.97,497.32,496.78,497.15,7651.0,470.4686,470.7999,470.2887,470.639,7651.0
2021-12-23 14:30:00,497.1,497.49,496.99,497.49,11236.0,470.5916,470.9608,470.4875,470.9608,11236.0
2021-12-23 14:40:00,497.52,497.57,497.05,497.14,6883.0,470.9892,471.0366,470.5443,470.6295,6883.0
2021-12-23 14:50:00,497.18,497.51,497.02,497.37,13601.0,470.6674,470.9798,470.5159,470.8472,13601.0
2021-12-23 15:00:00,497.36,497.59,497.15,497.42,11220.0,470.8378,471.0555,470.639,470.8946,11220.0
2021-12-23 15:10:00,497.49,497.91,497.31,497.74,16452.0,470.9608,471.3584,470.7904,471.1975,16452.0
2021-12-23 15:20:00,497.7,497.7,497.24,497.24,19622.0,471.1596,471.1596,470.7242,470.7242,19622.0
2021-12-23 15:30:00,497.26,497.69,497.07,497.24,21080.0,470.7431,471.1502,470.5632,470.7242,21080.0
2021-12-23 15:40:00,497.3,497.85,497.09,497.74,26232.0,470.781,471.3016,470.5822,471.1975,26232.0
2021-12-23 15:50:00,497.78,498.15,495.33,495.39,126476.0,471.2354,471.5856,468.916,468.9728,126476.0
2021-12-27 09:30:00,498.68,500.3,498.0,499.0,63412.0,472.0874,473.621,471.4436,472.3903,63412.0
2021-12-27 09:40:00,499.13,499.75,498.1,498.79,9331.0,472.5134,473.1003,471.5383,472.1915,9331.0
2021-12-27 09:50:00,498.87,500.13,498.33,499.0,12643.0,472.2672,473.46,471.756,472.3903,12643.0
2021-12-27 10:00:00,499.2,499.6,498.86,499.06,7330.0,472.5796,472.9583,472.2578,472.4471,7330.0
2021-12-27 10:10:00,499.08,499.35,497.71,497.89,9055.0,472.466,472.7216,471.1691,471.3395,9055.0
2021-12-27 10:20:00,498.19,498.35,497.4,498.24,9129.0,471.6235,471.775,470.8756,471.6708,9129.0
2021-12-27 10:30:00,498.37,498.37,497.76,497.87,4055.0,471.7939,471.7939,471.2164,471.3206,4055.0
2021-12-27 10:40:00,497.75,498.09,497.4,497.67,7250.0,471.207,471.5288,470.8756,471.1312,7250.0
2021-12-27 10:50:00,497.68,498.14,497.43,497.54,4737.0,471.1407,471.5762,470.904,471.0082,4737.0
2021-12-27 11:00:00,497.8,497.8,496.9,497.35,8750.0,471.2543,471.2543,470.4023,470.8283,8750.0
2021-12-27 11:10:00,497.35,497.35,496.64,497.04,7588.0,470.8283,470.8283,470.1562,470.5348,7588.0
2021-12-27 11:20:00,497.29,497.67,497.01,497.54,4966.0,470.7715,471.1312,470.5064,471.0082,4966.0
2021-12-27 11:30:00,497.6,498.42,497.6,498.34,8451.0,471.065,471.8412,471.065,471.7655,8451.0
2021-12-27 11:40:00,498.23,498.24,497.38,497.54,3722.0,471.6614,471.6708,470.8567,471.0082,3722.0
2021-12-27 11:50:00,497.62,497.89,497.43,497.77,8496.0,471.0839,471.3395,470.904,471.2259,8496.0
2021-12-27 12:00:00,497.6,498.11,497.35,497.91,8561.0,471.065,471.5478,470.8283,471.3584,8561.0
2021-12-27 12:10:00,498.02,498.14,497.69,498.04,10534.0,471.4626,471.5762,471.1502,471.4815,10534.0
2021-12-27 12:20:00,497.95,498.07,497.39,497.51,9915.0,471.3963,471.5099,470.8662,470.9798,9915.0
2021-12-27 12:30:00,497.37,497.85,497.3,497.66,6099.0,470.8472,471.3016,470.781,471.1218,6099.0
2021-12-27 12:40:00,497.75,498.12,497.67,497.81,6163.0,471.207,471.5572,471.1312,471.2638,6163.0
2021-12-27 12:50:00,497.72,498.01,497.32,497.34,9558.0,471.1786,471.4531,470.7999,470.8188,9558.0
2021-12-27 13:00:00,497.34,497.71,497.12,497.46,10722.0,470.8188,471.1691,470.6106,470.9324,10722.0
2021-12-27 13:10:00,497.37,497.72,497.29,497.63,5245.0,470.8472,471.1786,470.7715,471.0934,5245.0
2021-12-27 13:20:00,497.7,498.21,497.42,497.72,13036.0,471.1596,471.6424,470.8946,471.1786,13036.0
2021-12-27 13:30:00,497.7,498.07,497.59,498.07,7030.0,471.1596,471.5099,471.0555,471.5099,7030.0
2021-12-27 13:40:00,497.97,498.11,497.65,497.82,5930.0,471.4152,471.5478,471.1123,471.2732,5930.0
2021-12-27 13:50:00,497.75,497.75,497.15,497.45,17656.0,471.207,471.207,470.639,470.923,17656.0
2021-12-27 14:00:00,497.54,497.57,497.3,497.39,9318.0,471.0082,471.0366,470.781,470.8662,9318.0
2021-12-27 14:10:00,497.42,497.79,497.42,497.79,5113.0,470.8946,471.2448,470.8946,471.2448,5113.0
2021-12-27 14:20:00,497.7,498.38,497.6,498.35,5843.0,471.1596,471.8034,471.065,471.775,5843.0
2021-12-27 14:30:00,498.29,498.58,498.05,498.2,17406.0,471.7182,471.9927,471.491,471.633,17406.0
2021-12-27 14:40:00,498.16,498.32,497.55,497.64,10945.0,471.5951,471.7466,471.0176,471.1028,10945.0
2021-12-27 14:50:00,497.54,497.79,497.18,497.79,14773.0,471.0082,471.2448,470.6674,471.2448,14773.0
2021-12-27 15:00:00,497.8,498.06,497.57,497.62,8013.0,471.2543,471.5004,471.0366,471.0839,8013.0
2021-12-27 15:10:00,497.46,497.85,497.27,497.85,10551.0,470.9324,471.3016,470.7526,471.3016,10551.0
2021-12-27 15:20:00,497.83,498.56,497.78,498.44,8988.0,471.2827,471.9738,471.2354,471.8602,8988.0
2021-12-27 15:30:00,498.45,499.2,498.45,498.84,17105.0,471.8696,472.5796,471.8696,472.2388,17105.0
2021-12-27 15:40:00,498.94,499.11,498.63,498.85,22274.0,472.3335,472.4944,472.04,472.2483,22274.0
2021-12-27 15:50:00,498.92,499.74,498.6,499.74,99750.0,472.3146,473.0908,472.0116,473.0908,99750.0
2021-12-28 09:30:00,502.0,503.52,500.4,502.77,146952.0,475.2303,476.6693,473.7156,475.9593,146952.0
2021-12-28 09:40:00,502.68,504.71,502.25,504.05,17349.0,475.8741,477.7958,475.467,477.171,17349.0
2021-12-28 09:50:00,504.1,505.28,503.73,504.35,21606.0,477.2183,478.3354,476.8681,477.455,21606.0
2021-12-28 10:00:00,504.18,504.6,503.33,504.33,15964.0,477.2941,477.6917,476.4894,477.4361,15964.0
2021-12-28 10:10:00,504.38,505.32,503.64,503.64,14510.0,477.4834,478.3733,476.7829,476.7829,14510.0
2021-12-28 10:20:00,503.73,504.0,502.71,502.71,14568.0,476.8681,477.1237,475.9025,475.9025,14568.0
2021-12-28 10:30:00,502.62,503.63,502.25,503.3,11108.0,475.8173,476.7734,475.467,476.461,11108.0
2021-12-28 10:40:00,503.41,503.69,502.61,503.09,24223.0,476.5651,476.8302,475.8078,476.2622,24223.0
2021-12-28 10:50:00,503.16,503.84,503.11,503.62,8432.0,476.3285,476.9722,476.2811,476.7639,8432.0
2021-12-28 11:00:00,503.46,504.17,503.46,503.85,11016.0,476.6125,477.2846,476.6125,476.9817,11016.0
2021-12-28 11:10:00,504.0,504.16,503.33,504.16,11171.0,477.1237,477.2751,476.4894,477.2751,11171.0
2021-12-28 11:20:00,504.12,504.83,503.66,503.73,13462.0,477.2373,477.9094,476.8018,476.8681,13462.0
2021-12-28 11:30:00,503.8,504.02,503.5,503.85,8954.0,476.9343,477.1426,476.6503,476.9817,8954.0
2021-12-28 11:40:00,503.95,504.26,503.61,503.83,6325.0,477.0763,477.3698,476.7545,476.9627,6325.0
2021-12-28 11:50:00,503.78,504.15,502.67,502.9,10816.0,476.9154,477.2657,475.8646,476.0823,10816.0
2021-12-28 12:00:00,502.83,503.2,502.34,502.51,7123.0,476.0161,476.3663,475.5522,475.7131,7123.0
2021-12-28 12:10:00,502.68,502.96,502.43,502.45,5432.0,475.8741,476.1391,475.6374,475.6563,5432.0
2021-12-28 12:20:00,502.58,502.7,501.86,502.16,9117.0,475.7794,475.893,475.0978,475.3818,9117.0
2021-12-28 12:30:00,502.23,502.35,501.68,502.0,6919.0,475.4481,475.5617,474.9274,475.2303,6919.0
2021-12-28 12:40:00,501.9,501.94,501.27,501.38,5073.0,475.1357,475.1735,474.5393,474.6434,5073.0
2021-12-28 12:50:00,501.35,502.43,501.32,502.11,7596.0,474.615,475.6374,474.5866,475.3345,7596.0
2021-12-28 13:00:00,502.08,502.54,501.88,502.48,9055.0,475.3061,475.7415,475.1167,475.6847,9055.0
2021-12-28 13:10:00,502.5,502.75,502.3,502.71,8241.0,475.7037,475.9403,475.5143,475.9025,8241.0
2021-12-28 13:20:00,502.61,502.72,502.41,502.57,8074.0,475.8078,475.9119,475.6185,475.7699,8074.0
2021-12-28 13:30:00,502.55,502.91,502.54,502.61,7114.0,475.751,476.0918,475.7415,475.8078,7114.0
2021-12-28 13:40:00,502.61,503.08,502.61,503.08,7830.0,475.8078,476.2527,475.8078,476.2527,7830.0
2021-12-28 13:50:00,503.02,504.17,503.01,504.08,8364.0,476.1959,477.2846,476.1865,477.1994,8364.0
2021-12-28 14:00:00,504.11,504.17,503.51,503.51,7220.0,477.2278,477.2846,476.6598,476.6598,7220.0
2021-12-28 14:10:00,503.49,503.87,503.34,503.79,11405.0,476.6409,477.0006,476.4989,476.9249,11405.0
2021-12-28 14:20:00,503.84,504.04,503.49,503.67,6131.0,476.9722,477.1615,476.6409,476.8113,6131.0
2021-12-28 14:30:00,503.69,504.03,503.4,503.63,9904.0,476.8302,477.1521,476.5557,476.7734,9904.0
2021-12-28 14:40:00,503.51,503.81,503.4,503.57,10717.0,476.6598,476.9438,476.5557,476.7166,10717.0
2021-12-28 14:50:00,503.57,503.58,503.03,503.46,16032.0,476.7166,476.7261,476.2054,476.6125,16032.0
2021-12-28 15:00:00,503.42,503.73,503.34,503.7,11109.0,476.5746,476.8681,476.4989,476.8397,11109.0
2021-12-28 15:10:00,503.61,503.61,502.87,502.97,10061.0,476.7545,476.7545,476.0539,476.1486,10061.0
2021-12-28 15:20:00,502.96,503.15,502.57,502.95,15975.0,476.1391,476.319,475.7699,476.1297,15975.0
2021-12-28 15:30:00,502.95,503.22,502.55,502.88,28130.0,476.1297,476.3853,475.751,476.0634,28130.0
2021-12-28 15:40:00,502.88,504.06,502.82,503.86,35850.0,476.0634,477.1805,476.0066,476.9911,35850.0
2021-12-28 15:50:00,503.83,503.83,502.6,503.18,94992.0,476.9627,476.9627,475.7983,476.3474,94992.0
2021-12-29 09:30:00,504.78,505.0,503.0,504.49,29726.0,477.8621,478.0703,476.177,477.5875,29726.0
2021-12-29 09:40:00,504.15,506.0,503.58,505.67,23467.0,477.2657,479.017,476.7261,478.7046,23467.0
2021-12-29 09:50:00,505.85,505.85,504.79,505.49,13485.0,478.875,478.875,477.8715,478.5342,13485.0
2021-12-29 10:00:00,505.38,505.86,505.25,505.39,23567.0,478.4301,478.8845,478.307,478.4396,23567.0
2021-12-29 10:10:00,505.53,505.54,503.34,504.85,17311.0,478.5721,478.5816,476.4989,477.9283,17311.0
2021-12-29 10:20:00,504.83,505.18,504.05,504.48,10228.0,477.9094,478.2408,477.171,477.5781,10228.0
2021-12-29 10:30:00,504.36,504.84,504.12,504.66,14050.0,477.4645,477.9189,477.2373,477.7485,14050.0
2021-12-29 10:40:00,504.78,504.95,504.16,504.3,14196.0,477.8621,478.023,477.2751,477.4077,14196.0
2021-12-29 10:50:00,504.18,504.6,503.7,503.71,13345.0,477.2941,477.6917,476.8397,476.8491,13345.0
2021-12-29 11:00:00,503.7,503.78,502.73,502.78,8821.0,476.8397,476.9154,475.9214,475.9687,8821.0
2021-12-29 11:10:00,502.86,502.87,502.15,502.15,14817.0,476.0445,476.0539,475.3723,475.3723,14817.0
2021-12-29 11:20:00,502.23,502.95,502.0,502.53,10239.0,475.4481,476.1297,475.2303,475.7321,10239.0
2021-12-29 11:30:00,502.55,503.11,502.29,503.0,6483.0,475.751,476.2811,475.5049,476.177,6483.0
2021-12-29 11:40:00,502.87,503.32,502.69,503.32,10738.0,476.0539,476.4799,475.8835,476.4799,10738.0
2021-12-29 11:50:00,503.15,504.04,503.1,504.02,7700.0,476.319,477.1615,476.2717,477.1426,7700.0
2021-12-29 12:00:00,503.97,503.97,503.31,503.49,9703.0,477.0953,477.0953,476.4705,476.6409,9703.0
2021-12-29 12:10:00,503.6,504.16,503.6,504.06,17872.0,476.745,477.2751,476.745,477.1805,17872.0
2021-12-29 12:20:00,504.22,504.91,504.22,504.84,7292.0,477.3319,477.9851,477.3319,477.9189,7292.0
2021-12-29 12:30:00,504.86,504.92,504.5,504.9,6415.0,477.9378,477.9946,477.597,477.9757,6415.0
2021-12-29 12:40:00,504.95,505.06,504.85,505.02,6804.0,478.023,478.1271,477.9283,478.0893,6804.0
2021-12-29 12:50:00,504.97,505.58,504.97,505.36,5520.0,478.0419,478.6194,478.0419,478.4112,5520.0
2021-12-29 13:00:00,505.17,505.5,504.99,505.5,4884.0,478.2313,478.5437,478.0609,478.5437,4884.0
2021-12-29 13:10:00,505.38,505.65,505.18,505.53,7656.0,478.4301,478.6857,478.2408,478.5721,7656.0
2021-12-29 13:20:00,505.54,505.64,505.16,505.16,5117.0,478.5816,478.6762,478.2218,478.2218,5117.0
2021-12-29 13:30:00,505.09,505.52,504.99,505.07,6396.0,478.1556,478.5626,478.0609,478.1366,6396.0
2021-12-29 13:40:00,505.1,505.35,504.98,505.35,7167.0,478.165,478.4017,478.0514,478.4017,7167.0
2021-12-29 13:50:00,505.35,505.56,505.29,505.48,4959.0,478.4017,478.6005,478.3449,478.5248,4959.0
2021-12-29 14:00:00,505.49,506.0,505.19,505.98,7785.0,478.5342,479.017,478.2502,478.9981,7785.0
2021-12-29 14:10:00,506.05,506.07,505.4,505.58,6525.0,479.0644,479.0833,478.449,478.6194,6525.0
2021-12-29 14:20:00,505.59,505.82,505.54,505.63,7241.0,478.6289,478.8466,478.5816,478.6668,7241.0
2021-12-29 14:30:00,505.61,505.63,505.35,505.54,7112.0,478.6478,478.6668,478.4017,478.5816,7112.0
2021-12-29 14:40:00,505.48,505.75,505.34,505.68,7205.0,478.5248,478.7804,478.3922,478.7141,7205.0
2021-12-29 14:50:00,505.6,505.86,505.48,505.67,9960.0,478.6384,478.8845,478.5248,478.7046,9960.0
2021-12-29 15:00:00,505.64,506.24,505.59,506.06,11543.0,478.6762,479.2442,478.6289,479.0738,11543.0
2021-12-29 15:10:00,506.04,506.6,506.04,506.36,9734.0,479.0549,479.585,479.0549,479.3578,9734.0
2021-12-29 15:20:00,506.42,506.93,506.31,506.86,121681.0,479.4146,479.8974,479.3105,479.8312,121681.0
2021-12-29 15:30:00,506.76,507.22,506.64,506.79,13717.0,479.7365,480.172,479.6229,479.7649,13717.0
2021-12-29 15:40:00,506.86,506.95,506.38,506.57,16114.0,479.8312,479.9164,479.3768,479.5566,16114.0
2021-12-29 15:50:00,506.53,506.58,505.57,505.57,70686.0,479.5188,479.5661,478.61,478.61,70686.0
2021-12-30 09:30:00,507.93,509.23,507.01,509.04,36782.0,480.8441,482.0748,479.9732,481.8949,36782.0
2021-12-30 09:40:00,508.99,508.99,507.61,508.47,15253.0,481.8476,481.8476,480.5412,481.3553,15253.0
2021-12-30 09:50:00,508.06,508.11,505.53,506.12,14929.0,480.9672,481.0145,478.5721,479.1306,14929.0
2021-12-30 10:00:00,506.35,506.35,505.01,505.43,23405.0,479.3484,479.3484,478.0798,478.4774,23405.0
2021-12-30 10:10:00,505.36,506.78,505.31,506.46,13228.0,478.4112,479.7554,478.3638,479.4525,13228.0
2021-12-30 10:20:00,506.42,506.98,505.92,506.73,9523.0,479.4146,479.9448,478.9413,479.7081,9523.0
2021-12-30 10:30:00,506.69,506.73,506.06,506.26,14717.0,479.6702,479.7081,479.0738,479.2632,14717.0
2021-12-30 10:40:00,506.29,506.32,505.66,506.32,12028.0,479.2916,479.32,478.6952,479.32,12028.0
2021-12-30 10:50:00,506.28,506.71,506.08,506.64,9619.0,479.2821,479.6892,479.0928,479.6229,9619.0
2021-12-30 11:00:00,506.42,507.31,506.42,506.55,16600.0,479.4146,480.2572,479.4146,479.5377,16600.0
2021-12-30 11:10:00,506.6,506.8,506.26,506.26,9821.0,479.585,479.7744,479.2632,479.2632,9821.0
2021-12-30 11:20:00,506.14,506.94,506.13,506.79,19124.0,479.1496,479.9069,479.1401,479.7649,19124.0
2021-12-30 11:30:00,506.72,506.97,506.16,506.16,19364.0,479.6986,479.9353,479.1685,479.1685,19364.0
2021-12-30 11:40:00,506.06,506.32,505.85,505.86,13862.0,479.0738,479.32,478.875,478.8845,13862.0
2021-12-30 11:50:00,505.75,505.93,505.38,505.55,13105.0,478.7804,478.9508,478.4301,478.591,13105.0
2021-12-30 12:00:00,505.55,505.55,504.94,505.09,8960.0,478.591,478.591,478.0135,478.1556,8960.0
2021-12-30 12:10:00,505.19,505.19,504.57,505.02,7181.0,478.2502,478.2502,477.6633,478.0893,7181.0
2021-12-30 12:20:00,505.02,505.41,504.77,505.34,33255.0,478.0893,478.4585,477.8526,478.3922,33255.0
2021-12-30 12:30:00,505.39,505.41,505.15,505.4,10169.0,478.4396,478.4585,478.2124,478.449,10169.0
2021-12-30 12:40:00,505.45,506.0,505.44,505.85,3778.0,478.4964,479.017,478.4869,478.875,3778.0
2021-12-30 12:50:00,505.9,506.15,505.58,505.97,7196.0,478.9224,479.159,478.6194,478.9886,7196.0
2021-12-30 13:00:00,505.97,506.3,505.97,506.27,9527.0,478.9886,479.301,478.9886,479.2726,9527.0
2021-12-30 13:10:00,506.11,506.25,505.89,505.93,5338.0,479.1212,479.2537,478.9129,478.9508,5338.0
2021-12-30 13:20:00,505.84,506.0,505.6,505.76,9310.0,478.8656,479.017,478.6384,478.7898,9310.0
2021-12-30 13:30:00,505.75,506.04,505.64,505.94,5227.0,478.7804,479.0549,478.6762,478.9602,5227.0
2021-12-30 13:40:00,505.93,505.96,505.64,505.95,7090.0,478.9508,478.9792,478.6762,478.9697,7090.0
2021-12-30 13:50:00,505.98,506.38,505.98,506.38,5729.0,478.9981,479.3768,478.9981,479.3768,5729.0
2021-12-30 14:00:00,506.4,506.63,506.2,506.51,16366.0,479.3957,479.6134,479.2064,479.4998,16366.0
2021-12-30 14:10:00,506.41,506.5,506.0,506.25,16050.0,479.4052,479.4904,479.017,479.2537,16050.0
2021-12-30 14:20:00,506.18,506.67,506.0,506.3,16129.0,479.1874,479.6513,479.017,479.301,16129.0
2021-12-30 14:30:00,506.21,506.4,505.95,506.21,9033.0,479.2158,479.3957,478.9697,479.2158,9033.0
2021-12-30 14:40:00,506.22,506.33,505.99,506.17,10149.0,479.2253,479.3294,479.0076,479.178,10149.0
2021-12-30 14:50:00,506.22,506.24,505.92,506.14,5066.0,479.2253,479.2442,478.9413,479.1496,5066.0
2021-12-30 15:00:00,506.06,506.39,506.04,506.39,6028.0,479.0738,479.3862,479.0549,479.3862,6028.0
2021-12-30 15:10:00,506.39,506.69,506.25,506.69,12232.0,479.3862,479.6702,479.2537,479.6702,12232.0
2021-12-30 15:20:00,506.69,506.95,505.9,505.9,6785.0,479.6702,479.9164,478.9224,478.9224,6785.0
2021-12-30 15:30:00,505.93,506.18,505.84,506.01,10841.0,478.9508,479.1874,478.8656,479.0265,10841.0
2021-12-30 15:40:00,506.02,506.08,505.48,505.83,14065.0,479.036,479.0928,478.5248,478.8561,14065.0
2021-12-30 15:50:00,505.75,505.77,503.65,504.81,94738.0,478.7804,478.7993,476.7923,477.8905,94738.0
2021-12-31 09:30:00,504.14,505.85,503.74,505.45,33174.0,477.2562,478.875,476.8775,478.4964,33174.0
2021-12-31 09:40:00,505.45,505.83,504.14,504.6,13360.0,478.4964,478.8561,477.2562,477.6917,13360.0
2021-12-31 09:50:00,504.72,504.77,503.76,503.99,11598.0,477.8053,477.8526,476.8965,477.1142,11598.0
2021-12-31 10:00:00,504.24,504.53,503.53,504.0,17526.0,477.3509,477.6254,476.6787,477.1237,17526.0
2021-12-31 10:10:00,504.1,505.03,503.97,505.03,14252.0,477.2183,478.0987,477.0953,478.0987,14252.0
2021-12-31 10:20:00,505.0,505.33,504.59,504.93,12502.0,478.0703,478.3828,477.6822,478.0041,12502.0
2021-12-31 10:30:00,504.7,504.91,504.01,504.02,7772.0,477.7863,477.9851,477.1331,477.1426,7772.0
2021-12-31 10:40:00,504.05,504.6,503.73,504.35,6980.0,477.171,477.6917,476.8681,477.455,6980.0
2021-12-31 10:50:00,504.25,504.89,504.15,504.89,4615.0,477.3603,477.9662,477.2657,477.9662,4615.0
2021-12-31 11:00:00,505.0,505.08,504.5,504.65,5137.0,478.0703,478.1461,477.597,477.739,5137.0
2021-12-31 11:10:00,504.6,505.61,504.6,505.6,6233.0,477.6917,478.6478,477.6917,478.6384,6233.0
2021-12-31 11:20:00,505.53,505.53,503.65,503.96,11563.0,478.5721,478.5721,476.7923,477.0858,11563.0
2021-12-31 11:30:00,504.1,504.53,503.71,503.97,9043.0,477.2183,477.6254,476.8491,477.0953,9043.0
2021-12-31 11:40:00,504.07,504.29,503.49,503.62,8648.0,477.1899,477.3982,476.6409,476.7639,8648.0
2021-12-31 11:50:00,503.74,504.18,503.59,503.79,9278.0,476.8775,477.2941,476.7355,476.9249,9278.0
2021-12-31 12:00:00,503.92,504.4,503.79,504.21,5344.0,477.0479,477.5023,476.9249,477.3225,5344.0
2021-12-31 12:10:00,504.25,504.25,503.14,503.17,12184.0,477.3603,477.3603,476.3095,476.3379,12184.0
2021-12-31 12:20:00,503.05,503.64,502.76,503.48,5646.0,476.2243,476.7829,475.9498,476.6314,5646.0
2021-12-31 12:30:00,503.51,504.27,503.51,504.27,5267.0,476.6598,477.3793,476.6598,477.3793,5267.0
2021-12-31 12:40:00,504.27,504.41,504.13,504.21,4599.0,477.3793,477.5118,477.2467,477.3225,4599.0
2021-12-31 12:50:00,504.3,505.22,504.27,505.22,8695.0,477.4077,478.2786,477.3793,478.2786,8695.0
2021-12-31 13:00:00,505.18,505.25,504.91,505.04,4990.0,478.2408,478.307,477.9851,478.1082,4990.0
2021-12-31 13:10:00,505.14,505.28,504.76,505.05,10063.0,478.2029,478.3354,477.8431,478.1177,10063.0
2021-12-31 13:20:00,505.04,505.49,505.03,505.44,6564.0,478.1082,478.5342,478.0987,478.4869,6564.0
2021-12-31 13:30:00,505.52,505.72,505.47,505.5,8232.0,478.5626,478.752,478.5153,478.5437,8232.0
2021-12-31 13:40:00,505.64,505.67,505.25,505.57,7402.0,478.6762,478.7046,478.307,478.61,7402.0
2021-12-31 13:50:00,505.44,506.34,505.44,506.32,7710.0,478.4869,479.3389,478.4869,479.32,7710.0
2021-12-31 14:00:00,506.34,506.87,506.11,506.87,7242.0,479.3389,479.8406,479.1212,479.8406,7242.0
2021-12-31 14:10:00,506.76,506.76,505.24,505.58,9196.0,479.7365,479.7365,478.2976,478.6194,9196.0
2021-12-31 14:20:00,505.56,505.86,505.42,505.84,8481.0,478.6005,478.8845,478.468,478.8656,8481.0
2021-12-31 14:30:00,505.86,506.02,505.47,506.02,13154.0,478.8845,479.036,478.5153,479.036,13154.0
2021-12-31 14:40:00,506.02,506.02,505.36,505.44,5912.0,479.036,479.036,478.4112,478.4869,5912.0
2021-12-31 14:50:00,505.29,505.39,504.93,505.39,9216.0,478.3449,478.4396,478.0041,478.4396,9216.0
2021-12-31 15:00:00,505.47,505.66,504.89,504.9,14034.0,478.5153,478.6952,477.9662,477.9757,14034.0
2021-12-31 15:10:00,504.85,504.95,504.5,504.92,5566.0,477.9283,478.023,477.597,477.9946,5566.0
2021-12-31 15:20:00,504.88,505.43,504.58,505.43,9193.0,477.9567,478.4774,477.6727,478.4774,9193.0
2021-12-31 15:30:00,505.44,505.52,504.07,504.33,16821.0,478.4869,478.5626,477.1899,477.4361,16821.0
2021-12-31 15:40:00,504.36,504.8,504.17,504.23,27694.0,477.4645,477.881,477.2846,477.3414,27694.0
2021-12-31 15:50:00,503.83,504.2,502.04,502.09,145809.0,476.9627,477.313,475.2682,475.3155,145809.0
2022-01-03 09:30:00,500.0,501.62,496.22,498.23,100777.0,473.337,474.8706,469.7586,471.6614,100777.0
2022-01-03 09:40:00,498.0,498.25,494.0,495.53,56620.0,471.4436,471.6803,467.6569,469.1053,56620.0
2022-01-03 09:50:00,495.59,497.49,494.29,496.51,29557.0,469.1621,470.9608,467.9315,470.0331,29557.0
2022-01-03 10:00:00,496.72,497.43,493.22,493.35,39027.0,470.2319,470.904,466.9185,467.0416,39027.0
2022-01-03 10:10:00,493.39,495.63,493.38,495.35,55157.0,467.0795,469.2,467.07,468.9349,55157.0
2022-01-03 10:20:00,495.3,496.81,495.3,495.93,29220.0,468.8876,470.3171,468.8876,469.484,29220.0
2022-01-03 10:30:00,495.72,495.72,493.05,494.06,23637.0,469.2852,469.2852,466.7576,467.7137,23637.0
2022-01-03 10:40:00,494.05,494.71,493.05,494.35,23777.0,467.7043,468.3291,466.7576,467.9883,23777.0
2022-01-03 10:50:00,494.17,494.99,493.99,494.9,25005.0,467.8179,468.5941,467.6475,468.5089,25005.0
2022-01-03 11:00:00,495.0,495.69,493.8,494.07,29613.0,468.6036,469.2568,467.4676,467.7232,29613.0
2022-01-03 11:10:00,494.16,494.99,494.16,494.69,34287.0,467.8084,468.5941,467.8084,468.3101,34287.0
2022-01-03 11:20:00,494.54,495.52,494.51,495.13,33005.0,468.1681,469.0959,468.1397,468.7267,33005.0
2022-01-03 11:30:00,495.13,495.16,493.65,494.62,15604.0,468.7267,468.7551,467.3256,468.2439,15604.0
2022-01-03 11:40:00,494.78,495.03,494.54,494.64,20117.0,468.3953,468.632,468.1681,468.2628,20117.0
2022-01-03 11:50:00,494.46,495.41,494.29,494.81,18696.0,468.0924,468.9917,467.9315,468.4237,18696.0
2022-01-03 12:00:00,494.91,496.39,494.67,496.39,14766.0,468.5184,469.9195,468.2912,469.9195,14766.0
2022-01-03 12:10:00,496.3,496.91,496.17,496.78,15897.0,469.8343,470.4118,469.7112,470.2887,15897.0
2022-01-03 12:20:00,496.67,497.94,496.57,497.87,57900.0,470.1846,471.3868,470.0899,471.3206,57900.0
2022-01-03 12:30:00,497.84,498.79,497.76,497.88,78365.0,471.2922,472.1915,471.2164,471.33,78365.0
2022-01-03 12:40:00,497.96,497.96,497.46,497.66,16682.0,471.4058,471.4058,470.9324,471.1218,16682.0
2022-01-03 12:50:00,497.74,498.04,496.89,496.89,18580.0,471.1975,471.4815,470.3928,470.3928,18580.0
2022-01-03 13:00:00,497.01,497.07,496.18,496.35,18791.0,470.5064,470.5632,469.7207,469.8816,18791.0
2022-01-03 13:10:00,496.3,498.0,496.25,497.38,19594.0,469.8343,471.4436,469.787,470.8567,19594.0
2022-01-03 13:20:00,497.37,497.45,496.82,497.0,14752.0,470.8472,470.923,470.3266,470.497,14752.0
2022-01-03 13:30:00,497.07,497.4,497.02,497.09,8887.0,470.5632,470.8756,470.5159,470.5822,8887.0
2022-01-03 13:40:00,497.05,498.48,497.0,498.48,12254.0,470.5443,471.898,470.497,471.898,12254.0
2022-01-03 13:50:00,498.46,499.37,498.46,498.89,13820.0,471.8791,472.7406,471.8791,472.2862,13820.0
2022-01-03 14:00:00,498.74,499.45,498.74,499.28,11875.0,472.1442,472.8163,472.1442,472.6554,11875.0
2022-01-03 14:10:00,499.28,499.29,498.62,498.63,13142.0,472.6554,472.6648,472.0306,472.04,13142.0
2022-01-03 14:20:00,498.53,499.08,498.37,498.9,16332.0,471.9454,472.466,471.7939,472.2956,16332.0
2022-01-03 14:30:00,498.83,499.26,498.45,499.26,19520.0,472.2294,472.6364,471.8696,472.6364,19520.0
2022-01-03 14:40:00,499.36,499.77,499.3,499.31,16654.0,472.7311,473.1192,472.6743,472.6838,16654.0
2022-01-03 14:50:00,499.26,499.35,498.87,499.26,17808.0,472.6364,472.7216,472.2672,472.6364,17808.0
2022-01-03 15:00:00,499.39,499.66,499.1,499.32,18886.0,472.7595,473.0151,472.485,472.6932,18886.0
2022-01-03 15:10:00,499.28,499.8,499.22,499.8,19467.0,472.6554,473.1476,472.5986,473.1476,19467.0
2022-01-03 15:20:00,499.82,500.22,499.38,500.14,42907.0,473.1666,473.5452,472.75,473.4695,42907.0
2022-01-03 15:30:00,500.05,500.55,499.68,500.15,43859.0,473.3843,473.8577,473.034,473.479,43859.0
2022-01-03 15:40:00,500.11,501.81,500.0,501.81,51541.0,473.4411,475.0505,473.337,475.0505,51541.0
2022-01-03 15:50:00,502.0,502.9,501.01,502.32,149867.0,475.2303,476.0823,474.2931,475.5333,149867.0
2022-01-04 09:30:00,503.2,503.75,500.79,501.0,71939.0,476.3663,476.887,474.0849,474.2837,71939.0
2022-01-04 09:40:00,501.1,501.16,496.71,497.03,30631.0,474.3783,474.4351,470.2224,470.5254,30631.0
2022-01-04 09:50:00,496.9,499.5,496.6,497.21,50568.0,470.4023,472.8636,470.1183,470.6958,50568.0
2022-01-04 10:00:00,497.01,499.0,497.0,498.09,39074.0,470.5064,472.3903,470.497,471.5288,39074.0
2022-01-04 10:10:00,498.09,499.52,498.06,498.89,29699.0,471.5288,472.8826,471.5004,472.2862,29699.0
2022-01-04 10:20:00,499.18,499.5,498.17,499.38,31791.0,472.5607,472.8636,471.6046,472.75,31791.0
2022-01-04 10:30:00,499.26,500.48,499.24,500.12,34779.0,472.6364,473.7914,472.6175,473.4506,34779.0
2022-01-04 10:40:00,500.08,500.22,499.12,499.37,24918.0,473.4127,473.5452,472.5039,472.7406,24918.0
2022-01-04 10:50:00,499.4,499.87,498.55,499.64,29095.0,472.769,473.2139,471.9643,472.9962,29095.0
2022-01-04 11:00:00,499.8,500.11,498.69,498.85,35178.0,473.1476,473.4411,472.0968,472.2483,35178.0
2022-01-04 11:10:00,498.95,498.95,496.82,497.0,53260.0,472.343,472.343,470.3266,470.497,53260.0
2022-01-04 11:20:00,496.93,498.89,496.69,498.25,74976.0,470.4307,472.2862,470.2035,471.6803,74976.0
2022-01-04 11:30:00,498.23,498.48,496.86,496.87,56647.0,471.6614,471.898,470.3644,470.3739,56647.0
2022-01-04 11:40:00,496.79,496.79,495.7,495.98,40410.0,470.2982,470.2982,469.2663,469.5314,40410.0
2022-01-04 11:50:00,495.86,496.5,495.4,495.84,42882.0,469.4177,470.0236,468.9823,469.3988,42882.0
2022-01-04 12:00:00,495.88,496.4,495.01,496.2,51517.0,469.4367,469.929,468.6131,469.7396,51517.0
2022-01-04 12:10:00,496.13,496.46,495.71,495.84,31729.0,469.6734,469.9858,469.2757,469.3988,31729.0
2022-01-04 12:20:00,495.89,495.93,494.69,494.76,29974.0,469.4461,469.484,468.3101,468.3764,29974.0
2022-01-04 12:30:00,494.81,495.22,494.52,494.7,30620.0,468.4237,468.8119,468.1492,468.3196,30620.0
2022-01-04 12:40:00,494.51,494.74,493.74,493.78,30920.0,468.1397,468.3575,467.4108,467.4487,30920.0
2022-01-04 12:50:00,493.8,493.81,492.83,492.98,31728.0,467.4676,467.4771,466.5493,466.6913,31728.0
2022-01-04 13:00:00,492.9,492.97,492.23,492.52,40379.0,466.6156,466.6819,465.9813,466.2559,40379.0
2022-01-04 13:10:00,492.45,492.67,491.63,491.77,34419.0,466.1896,466.3979,465.4133,465.5459,34419.0
2022-01-04 13:20:00,491.75,491.94,491.21,491.41,26996.0,465.5269,465.7068,465.0157,465.2051,26996.0
2022-01-04 13:30:00,491.41,492.08,491.08,492.05,28739.0,465.2051,465.8393,464.8926,465.8109,28739.0
2022-01-04 13:40:00,492.09,492.31,491.53,491.93,36236.0,465.8488,466.0571,465.3187,465.6973,36236.0
2022-01-04 13:50:00,491.93,491.93,491.35,491.87,21408.0,465.6973,465.6973,465.1482,465.6405,21408.0
2022-01-04 14:00:00,491.79,492.78,491.63,491.92,31226.0,465.5648,466.502,465.4133,465.6879,31226.0
2022-01-04 14:10:00,491.85,492.26,491.74,492.15,30686.0,465.6216,466.0097,465.5175,465.9056,30686.0
2022-01-04 14:20:00,492.16,492.81,492.08,492.72,37184.0,465.9151,466.5304,465.8393,466.4452,37184.0
2022-01-04 14:30:00,492.78,493.55,492.63,493.31,35849.0,466.502,467.2309,466.36,467.0037,35849.0
2022-01-04 14:40:00,493.19,493.43,492.87,493.04,46315.0,466.8901,467.1173,466.5872,466.7481,46315.0
2022-01-04 14:50:00,493.05,493.26,492.06,492.06,54185.0,466.7576,466.9564,465.8204,465.8204,54185.0
2022-01-04 15:00:00,492.07,492.53,491.89,492.04,37108.0,465.8299,466.2653,465.6595,465.8015,37108.0
2022-01-04 15:10:00,492.01,492.23,491.61,491.69,45399.0,465.7731,465.9813,465.3944,465.4701,45399.0
2022-01-04 15:20:00,491.76,492.69,491.53,492.57,87561.0,465.5364,466.4168,465.3187,466.3032,87561.0
2022-01-04 15:30:00,492.59,492.89,491.94,492.43,68751.0,466.3221,466.6061,465.7068,466.1707,68751.0
2022-01-04 15:40:00,492.31,493.1,492.25,492.8,73324.0,466.0571,466.8049,466.0003,466.5209,73324.0
2022-01-04 15:50:00,492.92,493.25,490.88,490.88,199454.0,466.6345,466.9469,464.7033,464.7033,199454.0
2022-01-05 09:30:00,494.77,497.0,493.21,494.97,71612.0,468.3859,470.497,466.9091,468.5752,71612.0
2022-01-05 09:40:00,494.7,495.65,493.94,495.47,33315.0,468.3196,469.2189,467.6001,469.0485,33315.0
2022-01-05 09:50:00,495.38,495.59,494.38,494.39,37600.0,468.9633,469.1621,468.0167,468.0261,37600.0
2022-01-05 10:00:00,494.39,495.23,493.48,494.19,38608.0,468.0261,468.8213,467.1647,467.8368,38608.0
2022-01-05 10:10:00,494.15,495.3,493.18,494.93,49790.0,467.7989,468.8876,466.8807,468.5373,49790.0
2022-01-05 10:20:00,495.05,495.5,493.42,494.19,40380.0,468.6509,469.0769,467.1079,467.8368,40380.0
2022-01-05 10:30:00,494.04,495.28,493.54,495.25,31334.0,467.6948,468.8687,467.2215,468.8403,31334.0
2022-01-05 10:40:00,495.13,495.99,494.42,494.72,32998.0,468.7267,469.5408,468.0545,468.3385,32998.0
2022-01-05 10:50:00,494.84,494.84,493.03,494.04,28342.0,468.4521,468.4521,466.7387,467.6948,28342.0
2022-01-05 11:00:00,494.11,494.34,493.31,493.69,20556.0,467.7611,467.9788,467.0037,467.3635,20556.0
2022-01-05 11:10:00,493.67,493.89,493.14,493.83,35815.0,467.3445,467.5528,466.8428,467.496,35815.0
2022-01-05 11:20:00,493.6,493.74,492.69,493.56,31431.0,467.2783,467.4108,466.4168,467.2404,31431.0
2022-01-05 11:30:00,493.5,494.01,493.14,493.65,14346.0,467.1836,467.6664,466.8428,467.3256,14346.0
2022-01-05 11:40:00,493.61,493.69,492.95,493.66,15548.0,467.2877,467.3635,466.6629,467.3351,15548.0
2022-01-05 11:50:00,493.61,493.65,492.96,493.42,23290.0,467.2877,467.3256,466.6724,467.1079,23290.0
2022-01-05 12:00:00,493.46,493.84,493.33,493.61,26572.0,467.1457,467.5055,467.0227,467.2877,26572.0
2022-01-05 12:10:00,493.55,494.08,493.36,493.84,33994.0,467.2309,467.7327,467.0511,467.5055,33994.0
2022-01-05 12:20:00,493.82,494.34,493.45,493.89,26100.0,467.4865,467.9788,467.1363,467.5528,26100.0
2022-01-05 12:30:00,493.95,494.01,493.0,493.65,59486.0,467.6096,467.6664,466.7103,467.3256,59486.0
2022-01-05 12:40:00,493.59,494.87,493.49,494.7,94579.0,467.2688,468.4805,467.1741,468.3196,94579.0
2022-01-05 12:50:00,494.7,494.83,494.25,494.55,50662.0,468.3196,468.4427,467.8936,468.1776,50662.0
2022-01-05 13:00:00,494.54,495.44,494.14,495.23,27231.0,468.1681,469.0201,467.7895,468.8213,27231.0
2022-01-05 13:10:00,495.21,495.44,494.73,494.78,30464.0,468.8024,469.0201,468.348,468.3953,30464.0
2022-01-05 13:20:00,494.84,495.16,494.31,494.54,42479.0,468.4521,468.7551,467.9504,468.1681,42479.0
2022-01-05 13:30:00,494.5,495.05,494.2,495.05,27890.0,468.1303,468.6509,467.8463,468.6509,27890.0
2022-01-05 13:40:00,495.16,495.85,495.0,495.06,70752.0,468.7551,469.4083,468.6036,468.6604,70752.0
2022-01-05 13:50:00,495.06,495.07,494.43,495.04,27752.0,468.6604,468.6699,468.064,468.6415,27752.0
2022-01-05 14:00:00,495.0,495.01,493.44,493.44,58826.0,468.6036,468.6131,467.1268,467.1268,58826.0
2022-01-05 14:10:00,493.41,493.79,492.24,492.54,53216.0,467.0984,467.4581,465.9908,466.2748,53216.0
2022-01-05 14:20:00,492.71,493.63,492.59,492.83,44564.0,466.4357,467.3067,466.3221,466.5493,44564.0
2022-01-05 14:30:00,492.95,492.97,491.46,491.72,35381.0,466.6629,466.6819,465.2524,465.4985,35381.0
2022-01-05 14:40:00,491.55,492.11,490.71,492.11,29303.0,465.3376,465.8677,464.5424,465.8677,29303.0
2022-01-05 14:50:00,491.92,492.67,491.83,492.67,28436.0,465.6879,466.3979,465.6027,466.3979,28436.0
2022-01-05 15:00:00,492.74,492.78,491.94,492.26,24093.0,466.4641,466.502,465.7068,466.0097,24093.0
2022-01-05 15:10:00,492.55,492.55,491.24,491.76,40976.0,466.2843,466.2843,465.0441,465.5364,40976.0
2022-01-05 15:20:00,491.74,492.24,491.5,491.78,48132.0,465.5175,465.9908,465.2903,465.5553,48132.0
2022-01-05 15:30:00,491.66,492.37,491.43,491.84,35070.0,465.4417,466.1139,465.224,465.6121,35070.0
2022-01-05 15:40:00,491.82,492.35,490.78,490.78,42904.0,465.5932,466.0949,464.6086,464.6086,42904.0
2022-01-05 15:50:00,490.77,491.86,489.71,489.81,234975.0,464.5992,465.6311,463.5957,463.6904,234975.0
2022-01-06 09:30:00,480.0,480.84,476.2,480.84,245550.0,454.4035,455.1987,450.8061,455.1987,245550.0
2022-01-06 09:40:00,480.49,480.85,477.68,478.33,110831.0,454.8674,455.2082,452.2072,452.8226,110831.0
2022-01-06 09:50:00,478.05,480.72,477.94,478.6,64060.0,452.5575,455.0851,452.4534,453.0782,64060.0
2022-01-06 10:00:00,478.45,483.02,477.9,482.31,63957.0,452.9362,457.2625,452.4155,456.5903,63957.0
2022-01-06 10:10:00,482.38,483.26,480.91,481.92,75220.0,456.6566,457.4897,455.265,456.2211,75220.0
2022-01-06 10:20:00,481.92,482.84,481.35,481.48,94773.0,456.2211,457.0921,455.6815,455.8046,94773.0
2022-01-06 10:30:00,481.64,483.85,481.22,482.49,117487.0,455.956,458.0482,455.5584,456.7607,117487.0
2022-01-06 10:40:00,482.38,484.14,481.92,482.66,94455.0,456.6566,458.3227,456.2211,456.9217,94455.0
2022-01-06 10:50:00,482.41,482.61,481.22,481.39,29876.0,456.685,456.8743,455.5584,455.7194,29876.0
2022-01-06 11:00:00,481.63,483.16,481.5,482.5,86355.0,455.9466,457.395,455.8235,456.7702,86355.0
2022-01-06 11:10:00,482.59,482.77,482.12,482.68,69876.0,456.8554,457.0258,456.4104,456.9406,69876.0
2022-01-06 11:20:00,482.64,482.92,481.61,482.1,35117.0,456.9027,457.1678,455.9276,456.3915,35117.0
2022-01-06 11:30:00,482.06,482.6,481.27,481.28,33748.0,456.3536,456.8649,455.6058,455.6152,33748.0
2022-01-06 11:40:00,481.23,481.24,479.7,479.95,26779.0,455.5679,455.5774,454.1195,454.3562,26779.0
2022-01-06 11:50:00,480.04,480.81,479.58,480.67,31129.0,454.4414,455.1703,454.0059,455.0378,31129.0
2022-01-06 12:00:00,480.51,480.91,479.9,480.85,43383.0,454.8863,455.265,454.3088,455.2082,43383.0
2022-01-06 12:10:00,480.89,480.89,480.26,480.45,26646.0,455.246,455.246,454.6496,454.8295,26646.0
2022-01-06 12:20:00,480.53,481.62,480.27,481.48,34888.0,454.9052,455.9371,454.6591,455.8046,34888.0
2022-01-06 12:30:00,481.58,482.14,481.08,481.8,54626.0,455.8992,456.4294,455.4259,456.1075,54626.0
2022-01-06 12:40:00,481.62,482.39,481.29,481.77,38338.0,455.9371,456.6661,455.6247,456.0791,38338.0
2022-01-06 12:50:00,481.65,482.3,481.21,481.22,21263.0,455.9655,456.5809,455.549,455.5584,21263.0
2022-01-06 13:00:00,481.24,481.9,480.82,481.22,29182.0,455.5774,456.2022,455.1798,455.5584,29182.0
2022-01-06 13:10:00,481.12,481.12,479.25,480.12,27336.0,455.4638,455.4638,453.6935,454.5171,27336.0
2022-01-06 13:20:00,480.08,480.17,476.38,476.56,97926.0,454.4792,454.5644,450.9765,451.1469,97926.0
2022-01-06 13:30:00,476.61,477.56,473.42,473.56,98951.0,451.1943,452.0936,448.1744,448.3069,98951.0
2022-01-06 13:40:00,473.48,473.74,469.09,469.31,209498.0,448.2312,448.4773,444.0753,444.2836,209498.0
2022-01-06 13:50:00,469.41,473.11,467.27,473.0,151710.0,444.3782,447.8809,442.3523,447.7768,151710.0
2022-01-06 14:00:00,473.0,473.84,469.71,469.79,125635.0,447.7768,448.572,444.6622,444.738,125635.0
2022-01-06 14:10:00,469.81,469.82,466.54,466.87,97645.0,444.7569,444.7664,441.6613,441.9737,97645.0
2022-01-06 14:20:00,466.86,467.0,463.12,464.2,194071.0,441.9642,442.0967,438.4236,439.4461,194071.0
2022-01-06 14:30:00,464.03,466.27,463.4,465.81,146385.0,439.2851,441.4057,438.6887,440.9702,146385.0
2022-01-06 14:40:00,465.79,468.34,465.75,468.02,63210.0,440.9513,443.3653,440.9134,443.0623,63210.0
2022-01-06 14:50:00,468.03,470.92,467.51,470.05,99613.0,443.0718,445.8077,442.5795,444.9841,99613.0
2022-01-06 15:00:00,470.11,473.01,469.9,472.02,112968.0,445.0409,447.7862,444.8421,446.849,112968.0
2022-01-06 15:10:00,471.91,472.62,470.52,470.59,84397.0,446.7449,447.417,445.429,445.4953,84397.0
2022-01-06 15:20:00,470.66,471.76,470.37,471.12,79878.0,445.5616,446.6029,445.287,445.997,79878.0
2022-01-06 15:30:00,471.31,471.31,469.08,469.13,96508.0,446.1769,446.1769,444.0658,444.1132,96508.0
2022-01-06 15:40:00,469.14,469.68,468.11,468.14,114569.0,444.1226,444.6338,443.1475,443.1759,114569.0
2022-01-06 15:50:00,468.03,470.33,468.01,469.58,297918.0,443.0718,445.2492,443.0529,444.5392,297918.0
2022-01-07 09:30:00,467.69,467.97,462.25,462.26,150380.0,442.7499,443.015,437.6,437.6095,150380.0
2022-01-07 09:40:00,462.41,465.57,461.81,464.39,118243.0,437.7515,440.743,437.1835,439.6259,118243.0
2022-01-07 09:50:00,464.31,465.1,460.53,461.92,126335.0,439.5502,440.2981,435.9718,437.2876,126335.0
2022-01-07 10:00:00,461.87,462.7,460.88,461.0,143259.0,437.2403,438.026,436.3031,436.4167,143259.0
2022-01-07 10:10:00,460.92,461.0,456.61,457.05,298022.0,436.341,436.4167,432.2608,432.6773,298022.0
2022-01-07 10:20:00,457.08,458.77,456.5,457.22,94300.0,432.7057,434.3056,432.1567,432.8383,94300.0
2022-01-07 10:30:00,457.35,458.72,455.55,458.56,120025.0,432.9613,434.2583,431.2573,434.1068,120025.0
2022-01-07 10:40:00,458.7,459.86,457.3,459.3,69619.0,434.2393,435.3375,432.914,434.8073,69619.0
2022-01-07 10:50:00,459.42,459.64,457.53,458.19,75840.0,434.921,435.1292,433.1317,433.7565,75840.0
2022-01-07 11:00:00,458.41,461.37,458.34,459.79,78341.0,433.9648,436.767,433.8985,435.2712,78341.0
2022-01-07 11:10:00,459.85,460.15,458.79,459.11,50902.0,435.328,435.612,434.3245,434.6275,50902.0
2022-01-07 11:20:00,459.01,460.25,458.95,460.24,41678.0,434.5328,435.7067,434.476,435.6972,41678.0
2022-01-07 11:30:00,460.04,460.27,459.19,459.29,40709.0,435.5079,435.7256,434.7032,434.7979,40709.0
2022-01-07 11:40:00,459.35,460.41,458.46,460.34,39331.0,434.8547,435.8582,434.0121,435.7919,39331.0
2022-01-07 11:50:00,460.54,462.09,460.31,460.52,72707.0,435.9812,437.4486,435.7635,435.9623,72707.0
2022-01-07 12:00:00,460.59,461.19,459.25,459.79,69040.0,436.0286,436.5966,434.76,435.2712,69040.0
2022-01-07 12:10:00,460.0,460.01,459.21,459.47,46648.0,435.47,435.4795,434.7221,434.9683,46648.0
2022-01-07 12:20:00,459.54,459.65,458.73,459.32,39221.0,435.0346,435.1387,434.2677,434.8263,39221.0
2022-01-07 12:30:00,459.36,459.97,458.77,459.81,37648.0,434.8641,435.4416,434.3056,435.2902,37648.0
2022-01-07 12:40:00,459.86,460.63,459.7,460.4,24359.0,435.3375,436.0664,435.186,435.8487,24359.0
2022-01-07 12:50:00,460.44,461.32,460.2,460.42,39180.0,435.8866,436.7196,435.6594,435.8676,39180.0
2022-01-07 13:00:00,460.5,460.55,459.64,459.89,70238.0,435.9434,435.9907,435.1292,435.3659,70238.0
2022-01-07 13:10:00,459.92,460.01,459.67,460.0,51302.0,435.3943,435.4795,435.1576,435.47,51302.0
2022-01-07 13:20:00,460.0,461.59,459.95,460.54,44911.0,435.47,436.9752,435.4227,435.9812,44911.0
2022-01-07 13:30:00,460.54,461.23,460.48,461.02,32660.0,435.9812,436.6344,435.9244,436.4356,32660.0
2022-01-07 13:40:00,461.17,461.69,461.0,461.48,51863.0,436.5776,437.0699,436.4167,436.8711,51863.0
2022-01-07 13:50:00,461.6,462.14,460.24,460.24,49820.0,436.9847,437.4959,435.6972,435.6972,49820.0
2022-01-07 14:00:00,460.28,460.32,459.87,460.11,56197.0,435.7351,435.773,435.347,435.5742,56197.0
2022-01-07 14:10:00,460.17,461.01,460.17,460.81,30587.0,435.631,436.4262,435.631,436.2368,30587.0
2022-01-07 14:20:00,460.77,460.88,460.02,460.46,33555.0,436.199,436.3031,435.489,435.9055,33555.0
2022-01-07 14:30:00,460.47,461.75,460.36,461.7,27690.0,435.915,437.1267,435.8108,437.0794,27690.0
2022-01-07 14:40:00,461.63,462.32,461.63,461.89,34008.0,437.0131,437.6663,437.0131,437.2592,34008.0
2022-01-07 14:50:00,461.98,462.49,461.58,461.99,45210.0,437.3444,437.8272,436.9658,437.3539,45210.0
2022-01-07 15:00:00,462.09,462.25,461.78,461.79,35646.0,437.4486,437.6,437.1551,437.1646,35646.0
2022-01-07 15:10:00,461.9,462.0,461.14,461.6,35681.0,437.2687,437.3634,436.5492,436.9847,35681.0
2022-01-07 15:20:00,461.68,461.83,460.58,460.62,32927.0,437.0604,437.2024,436.0191,436.057,32927.0
2022-01-07 15:30:00,460.66,460.66,459.43,459.62,102946.0,436.0948,436.0948,434.9304,435.1103,102946.0
2022-01-07 15:40:00,459.63,459.88,458.36,458.56,129939.0,435.1198,435.3564,433.9175,434.1068,129939.0
2022-01-07 15:50:00,458.57,459.32,457.68,458.51,312889.0,434.1163,434.8263,433.2737,434.0595,312889.0
2022-01-10 09:30:00,456.0,465.86,455.83,463.54,175846.0,431.6833,441.0175,431.5224,438.8212,175846.0
2022-01-10 09:40:00,463.37,464.02,459.63,459.75,102263.0,438.6603,439.2757,435.1198,435.2334,102263.0
2022-01-10 09:50:00,459.51,461.65,459.36,460.26,109020.0,435.0062,437.032,434.8641,435.7162,109020.0
2022-01-10 10:00:00,460.33,460.81,459.25,460.05,74028.0,435.7824,436.2368,434.76,435.5174,74028.0
2022-01-10 10:10:00,460.06,460.06,456.56,456.88,86321.0,435.5268,435.5268,432.2135,432.5164,86321.0
2022-01-10 10:20:00,456.78,457.63,456.25,456.31,96035.0,432.4217,433.2264,431.92,431.9768,96035.0
2022-01-10 10:30:00,456.42,456.48,454.77,455.1,182559.0,432.0809,432.1377,430.5189,430.8313,182559.0
2022-01-10 10:40:00,455.17,455.24,454.51,455.12,87823.0,430.8976,430.9639,430.2728,430.8503,87823.0
2022-01-10 10:50:00,455.11,455.43,454.45,455.02,103432.0,430.8408,431.1437,430.216,430.7556,103432.0
2022-01-10 11:00:00,455.0,455.41,454.44,455.02,88266.0,430.7367,431.1248,430.2065,430.7556,88266.0
2022-01-10 11:10:00,454.75,456.47,454.5,455.26,120199.0,430.5,432.1283,430.2633,430.9828,120199.0
2022-01-10 11:20:00,455.27,457.3,454.66,456.9,109974.0,430.9923,432.914,430.4148,432.5353,109974.0
2022-01-10 11:30:00,456.67,457.28,455.75,456.06,36815.0,432.3176,432.8951,431.4467,431.7401,36815.0
2022-01-10 11:40:00,455.8,457.76,455.79,457.71,39416.0,431.494,433.3495,431.4845,433.3021,39416.0
2022-01-10 11:50:00,457.59,458.55,457.31,458.22,31685.0,433.1885,434.0973,432.9235,433.7849,31685.0
2022-01-10 12:00:00,458.2,458.64,457.15,458.61,60049.0,433.766,434.1825,432.772,434.1541,60049.0
2022-01-10 12:10:00,458.82,459.16,458.08,458.14,32571.0,434.3529,434.6748,433.6524,433.7092,32571.0
2022-01-10 12:20:00,458.22,459.48,457.56,459.46,40463.0,433.7849,434.9778,433.1601,434.9588,40463.0
2022-01-10 12:30:00,459.4,460.0,459.09,460.0,19673.0,434.902,435.47,434.6085,435.47,19673.0
2022-01-10 12:40:00,460.11,461.47,459.1,459.1,56887.0,435.5742,436.8616,434.618,434.618,56887.0
2022-01-10 12:50:00,459.1,459.92,456.48,456.65,222009.0,434.618,435.3943,432.1377,432.2987,222009.0
2022-01-10 13:00:00,456.79,458.27,455.99,456.25,284192.0,432.4312,433.8323,431.6739,431.92,284192.0
2022-01-10 13:10:00,456.49,456.58,455.9,455.94,110727.0,432.1472,432.2324,431.5887,431.6265,110727.0
2022-01-10 13:20:00,455.99,456.3,455.54,456.08,85428.0,431.6739,431.9673,431.2479,431.7591,85428.0
2022-01-10 13:30:00,456.1,456.23,455.9,456.14,68996.0,431.778,431.9011,431.5887,431.8159,68996.0
2022-01-10 13:40:00,456.11,457.35,455.8,456.03,132765.0,431.7875,432.9613,431.494,431.7117,132765.0
2022-01-10 13:50:00,456.05,458.8,455.89,458.8,50561.0,431.7307,434.334,431.5792,434.334,50561.0
2022-01-10 14:00:00,458.82,460.85,458.26,460.81,43742.0,434.3529,436.2747,433.8228,436.2368,43742.0
2022-01-10 14:10:00,460.75,462.08,460.23,461.59,32826.0,436.18,437.4391,435.6878,436.9752,32826.0
2022-01-10 14:20:00,461.54,463.28,461.54,463.04,33925.0,436.9279,438.5751,436.9279,438.3479,33925.0
2022-01-10 14:30:00,463.09,464.14,462.42,463.91,32661.0,438.3952,439.3893,437.761,439.1715,32661.0
2022-01-10 14:40:00,463.97,465.09,463.94,464.52,32654.0,439.2283,440.2886,439.1999,439.749,32654.0
2022-01-10 14:50:00,464.48,464.55,463.31,464.3,33051.0,439.7111,439.7774,438.6035,439.5407,33051.0
2022-01-10 15:00:00,464.43,464.89,463.83,464.6,37666.0,439.6638,440.0993,439.0958,439.8247,37666.0
2022-01-10 15:10:00,464.58,465.15,463.83,464.1,42528.0,439.8058,440.3454,439.0958,439.3514,42528.0
2022-01-10 15:20:00,464.04,464.43,463.43,464.26,35772.0,439.2946,439.6638,438.7171,439.5029,35772.0
2022-01-10 15:30:00,464.21,464.31,463.0,463.44,49573.0,439.4555,439.5502,438.31,438.7266,49573.0
2022-01-10 15:40:00,463.37,464.3,462.39,464.01,59890.0,438.6603,439.5407,437.7326,439.2662,59890.0
2022-01-10 15:50:00,464.13,465.37,464.04,465.01,210309.0,439.3798,440.5537,439.2946,440.2129,210309.0
2022-01-11 09:30:00,467.2,468.73,462.13,462.6,101286.0,442.2861,443.7345,437.4864,437.9314,101286.0
2022-01-11 09:40:00,462.32,462.8,460.67,462.05,28891.0,437.6663,438.1207,436.1043,437.4107,28891.0
2022-01-11 09:50:00,462.14,464.12,461.08,461.42,36074.0,437.4959,439.3703,436.4924,436.8143,36074.0
2022-01-11 10:00:00,461.51,462.99,461.45,461.85,28461.0,436.8995,438.3006,436.8427,437.2214,28461.0
2022-01-11 10:10:00,461.83,462.9,460.98,462.05,32425.0,437.2024,438.2154,436.3978,437.4107,32425.0
2022-01-11 10:20:00,462.08,463.31,461.33,463.31,50904.0,437.4391,438.6035,436.7291,438.6035,50904.0
2022-01-11 10:30:00,463.12,463.76,462.63,463.06,30452.0,438.4236,439.0295,437.9598,438.3668,30452.0
2022-01-11 10:40:00,463.1,463.15,462.16,463.0,30104.0,438.4047,438.452,437.5148,438.31,30104.0
2022-01-11 10:50:00,462.97,463.14,461.95,462.77,22760.0,438.2816,438.4426,437.316,438.0923,22760.0
2022-01-11 11:00:00,462.8,463.56,462.07,463.0,26046.0,438.1207,438.8402,437.4296,438.31,26046.0
2022-01-11 11:10:00,463.02,463.66,461.84,463.35,34514.0,438.329,438.9348,437.2119,438.6414,34514.0
2022-01-11 11:20:00,463.23,464.5,463.23,464.5,36122.0,438.5278,439.7301,438.5278,439.7301,36122.0
2022-01-11 11:30:00,464.63,465.09,463.85,464.89,69386.0,439.8531,440.2886,439.1147,440.0993,69386.0
2022-01-11 11:40:00,465.03,465.21,464.6,464.89,58137.0,440.2318,440.4022,439.8247,440.0993,58137.0
2022-01-11 11:50:00,464.73,465.4,464.39,465.15,44495.0,439.9478,440.5821,439.6259,440.3454,44495.0
2022-01-11 12:00:00,465.1,465.81,464.68,465.58,23502.0,440.2981,440.9702,439.9005,440.7525,23502.0
2022-01-11 12:10:00,465.59,466.26,465.37,465.96,30666.0,440.7619,441.3962,440.5537,441.1122,30666.0
2022-01-11 12:20:00,465.98,466.34,465.3,465.44,25738.0,441.1311,441.4719,440.4874,440.6199,25738.0
2022-01-11 12:30:00,465.31,466.1,465.05,465.82,37464.0,440.4969,441.2447,440.2507,440.9797,37464.0
2022-01-11 12:40:00,465.88,466.04,465.46,465.67,20917.0,441.0365,441.1879,440.6389,440.8377,20917.0
2022-01-11 12:50:00,465.74,466.56,465.69,466.43,33305.0,440.9039,441.6802,440.8566,441.5571,33305.0
2022-01-11 13:00:00,466.43,466.55,465.3,465.46,25449.0,441.5571,441.6707,440.4874,440.6389,25449.0
2022-01-11 13:10:00,465.42,465.98,465.25,465.8,15841.0,440.601,441.1311,440.4401,440.9607,15841.0
2022-01-11 13:20:00,465.81,466.0,465.39,465.79,23203.0,440.9702,441.1501,440.5726,440.9513,23203.0
2022-01-11 13:30:00,465.84,466.05,465.5,465.73,25739.0,440.9986,441.1974,440.6767,440.8945,25739.0
2022-01-11 13:40:00,465.74,466.17,465.58,465.92,28560.0,440.9039,441.311,440.7525,441.0743,28560.0
2022-01-11 13:50:00,465.77,466.31,465.71,466.06,44297.0,440.9323,441.4435,440.8755,441.2069,44297.0
2022-01-11 14:00:00,466.06,466.06,465.11,465.8,26242.0,441.2069,441.2069,440.3075,440.9607,26242.0
2022-01-11 14:10:00,465.83,466.3,465.54,466.3,13138.0,440.9891,441.4341,440.7146,441.4341,13138.0
2022-01-11 14:20:00,466.3,467.37,466.13,467.37,15513.0,441.4341,442.447,441.2731,442.447,15513.0
2022-01-11 14:30:00,467.36,467.8,467.29,467.78,21590.0,442.4375,442.8541,442.3713,442.8351,21590.0
2022-01-11 14:40:00,467.81,468.56,467.45,468.5,22634.0,442.8635,443.5736,442.5227,443.5167,22634.0
2022-01-11 14:50:00,468.52,470.45,468.3,469.39,52848.0,443.5357,445.3628,443.3274,444.3593,52848.0
2022-01-11 15:00:00,469.41,469.99,468.89,469.51,62112.0,444.3782,444.9273,443.886,444.4729,62112.0
2022-01-11 15:10:00,469.5,469.56,468.42,468.48,46028.0,444.4634,444.5202,443.441,443.4978,46028.0
2022-01-11 15:20:00,468.51,469.97,468.51,469.55,62060.0,443.5262,444.9084,443.5262,444.5108,62060.0
2022-01-11 15:30:00,469.55,470.08,469.24,469.47,35999.0,444.5108,445.0125,444.2173,444.435,35999.0
2022-01-11 15:40:00,469.47,469.98,469.12,469.3,73382.0,444.435,444.9178,444.1037,444.2741,73382.0
2022-01-11 15:50:00,469.31,469.6,468.71,469.05,302482.0,444.2836,444.5581,443.7156,444.0374,302482.0
2022-01-12 09:30:00,468.97,471.99,466.34,470.53,150530.0,443.9617,446.8206,441.4719,445.4385,150530.0
2022-01-12 09:40:00,470.51,470.64,468.45,470.0,63868.0,445.4196,445.5426,443.4694,444.9368,63868.0
2022-01-12 09:50:00,469.99,470.92,469.02,470.26,56914.0,444.9273,445.8077,444.009,445.1829,56914.0
2022-01-12 10:00:00,470.07,473.58,470.06,473.12,88930.0,445.003,448.3259,444.9936,447.8904,88930.0
2022-01-12 10:10:00,472.99,473.0,471.67,472.86,43558.0,447.7673,447.7768,446.5177,447.6442,43558.0
2022-01-12 10:20:00,472.74,473.32,471.92,472.19,36457.0,447.5306,448.0797,446.7544,447.01,36457.0
2022-01-12 10:30:00,472.26,472.79,471.86,472.14,44327.0,447.0762,447.578,446.6976,446.9626,44327.0
2022-01-12 10:40:00,472.05,473.41,471.95,472.12,54714.0,446.8774,448.1649,446.7828,446.9437,54714.0
2022-01-12 10:50:00,472.1,474.18,471.86,474.08,35405.0,446.9248,448.8939,446.6976,448.7992,35405.0
2022-01-12 11:00:00,474.11,474.16,472.0,472.81,32636.0,448.8276,448.8749,446.8301,447.5969,32636.0
2022-01-12 11:10:00,472.68,473.28,472.23,472.69,28289.0,447.4738,448.0419,447.0478,447.4833,28289.0
2022-01-12 11:20:00,472.49,473.62,470.69,473.57,23499.0,447.294,448.3637,445.59,448.3164,23499.0
2022-01-12 11:30:00,473.5,473.56,472.66,472.73,16142.0,448.2501,448.3069,447.4549,447.5212,16142.0
2022-01-12 11:40:00,472.73,473.22,472.19,472.93,13678.0,447.5212,447.9851,447.01,447.7105,13678.0
2022-01-12 11:50:00,472.9,473.54,472.73,472.78,17885.0,447.6821,448.288,447.5212,447.5685,17885.0
2022-01-12 12:00:00,472.64,473.21,471.79,472.16,14177.0,447.436,447.9756,446.6313,446.9816,14177.0
2022-01-12 12:10:00,472.12,473.07,471.97,472.97,15387.0,446.9437,447.843,446.8017,447.7484,15387.0
2022-01-12 12:20:00,472.85,473.4,472.62,472.93,13808.0,447.6348,448.1555,447.417,447.7105,13808.0
2022-01-12 12:30:00,472.92,473.09,472.28,472.79,23581.0,447.701,447.862,447.0952,447.578,23581.0
2022-01-12 12:40:00,472.71,473.3,472.71,473.26,81650.0,447.5022,448.0608,447.5022,448.0229,81650.0
2022-01-12 12:50:00,473.32,474.64,473.32,474.61,17635.0,448.0797,449.3293,448.0797,449.3009,17635.0
2022-01-12 13:00:00,474.68,474.85,474.23,474.53,28445.0,449.3672,449.5281,448.9412,449.2252,28445.0
2022-01-12 13:10:00,474.53,474.67,473.1,473.44,25382.0,449.2252,449.3577,447.8715,448.1933,25382.0
2022-01-12 13:20:00,473.48,474.15,473.24,473.5,18901.0,448.2312,448.8655,448.004,448.2501,18901.0
2022-01-12 13:30:00,473.35,473.79,472.43,472.53,57456.0,448.1081,448.5247,447.2372,447.3318,57456.0
2022-01-12 13:40:00,472.46,472.68,472.19,472.27,34849.0,447.2656,447.4738,447.01,447.0857,34849.0
2022-01-12 13:50:00,472.21,472.33,471.73,472.17,13148.0,447.0289,447.1425,446.5745,446.991,13148.0
2022-01-12 14:00:00,472.38,472.77,471.97,472.66,15795.0,447.1898,447.559,446.8017,447.4549,15795.0
2022-01-12 14:10:00,472.32,472.95,472.08,472.46,18406.0,447.133,447.7294,446.9058,447.2656,18406.0
2022-01-12 14:20:00,472.59,473.17,472.39,473.17,18128.0,447.3886,447.9377,447.1993,447.9377,18128.0
2022-01-12 14:30:00,473.03,473.26,472.72,473.09,17356.0,447.8052,448.0229,447.5117,447.862,17356.0
2022-01-12 14:40:00,473.05,473.21,472.42,472.92,17504.0,447.8241,447.9756,447.2277,447.701,17504.0
2022-01-12 14:50:00,472.98,473.55,472.85,473.15,18522.0,447.7578,448.2975,447.6348,447.9188,18522.0
2022-01-12 15:00:00,473.15,473.23,472.69,473.0,35727.0,447.9188,447.9945,447.4833,447.7768,35727.0
2022-01-12 15:10:00,472.95,473.48,472.93,473.15,30156.0,447.7294,448.2312,447.7105,447.9188,30156.0
2022-01-12 15:20:00,473.2,473.57,473.07,473.45,17732.0,447.9661,448.3164,447.843,448.2028,17732.0
2022-01-12 15:30:00,473.43,474.21,473.26,474.19,50001.0,448.1839,448.9223,448.0229,448.9033,50001.0
2022-01-12 15:40:00,474.21,474.8,473.67,474.39,50996.0,448.9223,449.4808,448.4111,449.0927,50996.0
2022-01-12 15:50:00,474.35,475.32,473.35,473.8,266201.0,449.0548,449.9731,448.1081,448.5341,266201.0
2022-01-13 09:30:00,475.89,476.55,472.29,473.63,81559.0,450.5127,451.1375,447.1046,448.3732,81559.0
2022-01-13 09:40:00,473.47,473.53,469.75,470.31,36296.0,448.2217,448.2785,444.7001,445.2302,36296.0
2022-01-13 09:50:00,470.41,471.58,469.54,470.38,63305.0,445.3249,446.4325,444.5013,445.2965,63305.0
2022-01-13 10:00:00,470.4,470.92,468.26,468.76,44954.0,445.3154,445.8077,443.2895,443.7629,44954.0
2022-01-13 10:10:00,468.86,470.72,468.68,470.62,32816.0,443.8576,445.6184,443.6872,445.5237,32816.0
2022-01-13 10:20:00,470.62,470.73,469.4,469.71,23578.0,445.5237,445.6278,444.3688,444.6622,23578.0
2022-01-13 10:30:00,469.83,470.48,468.79,470.33,44601.0,444.7758,445.3912,443.7913,445.2492,44601.0
2022-01-13 10:40:00,470.42,471.11,469.83,469.83,23676.0,445.3344,445.9876,444.7758,444.7758,23676.0
2022-01-13 10:50:00,469.66,470.54,469.19,470.19,19724.0,444.6149,445.448,444.17,445.1166,19724.0
2022-01-13 11:00:00,470.25,470.82,469.27,470.04,29693.0,445.1734,445.713,444.2457,444.9746,29693.0
2022-01-13 11:10:00,469.93,470.67,469.88,470.15,18506.0,444.8705,445.571,444.8232,445.0788,18506.0
2022-01-13 11:20:00,470.13,471.58,470.11,471.53,19352.0,445.0598,446.4325,445.0409,446.3852,19352.0
2022-01-13 11:30:00,471.6,473.18,471.54,473.0,26003.0,446.4514,447.9472,446.3946,447.7768,26003.0
2022-01-13 11:40:00,473.0,473.43,471.77,471.85,33310.0,447.7768,448.1839,446.6124,446.6881,33310.0
2022-01-13 11:50:00,471.87,471.94,471.35,471.71,18415.0,446.707,446.7733,446.2148,446.5556,18415.0
2022-01-13 12:00:00,471.79,471.84,470.94,471.25,23423.0,446.6313,446.6786,445.8266,446.1201,23423.0
2022-01-13 12:10:00,471.39,471.76,470.22,470.93,22856.0,446.2526,446.6029,445.145,445.8172,22856.0
2022-01-13 12:20:00,470.91,471.19,470.37,470.87,26289.0,445.7982,446.0633,445.287,445.7604,26289.0
2022-01-13 12:30:00,470.83,471.6,470.26,471.25,24183.0,445.7225,446.4514,445.1829,446.1201,24183.0
2022-01-13 12:40:00,471.18,471.18,470.48,471.12,20631.0,446.0538,446.0538,445.3912,445.997,20631.0
2022-01-13 12:50:00,471.07,471.95,470.75,471.63,18486.0,445.9497,446.7828,445.6468,446.4798,18486.0
2022-01-13 13:00:00,471.61,471.82,470.85,470.89,34992.0,446.4609,446.6597,445.7414,445.7793,34992.0
2022-01-13 13:10:00,470.68,472.21,470.68,471.75,23182.0,445.5805,447.0289,445.5805,446.5934,23182.0
2022-01-13 13:20:00,471.89,472.99,471.74,472.71,17562.0,446.726,447.7673,446.584,447.5022,17562.0
2022-01-13 13:30:00,472.68,472.8,472.27,472.42,11816.0,447.4738,447.5874,447.0857,447.2277,11816.0
2022-01-13 13:40:00,472.47,472.81,471.72,472.59,13461.0,447.275,447.5969,446.565,447.3886,13461.0
2022-01-13 13:50:00,472.46,473.0,472.37,473.0,9408.0,447.2656,447.7768,447.1804,447.7768,9408.0
2022-01-13 14:00:00,472.93,473.4,472.33,472.62,13999.0,447.7105,448.1555,447.1425,447.417,13999.0
2022-01-13 14:10:00,472.63,472.69,471.96,472.35,17414.0,447.4265,447.4833,446.7922,447.1614,17414.0
2022-01-13 14:20:00,472.27,472.7,471.79,471.94,16093.0,447.0857,447.4928,446.6313,446.7733,16093.0
2022-01-13 14:30:00,471.86,471.86,470.96,470.96,14546.0,446.6976,446.6976,445.8456,445.8456,14546.0
2022-01-13 14:40:00,471.0,471.67,471.0,471.35,14531.0,445.8834,446.5177,445.8834,446.2148,14531.0
2022-01-13 14:50:00,471.27,471.98,470.91,471.09,19505.0,446.139,446.8112,445.7982,445.9686,19505.0
2022-01-13 15:00:00,471.09,471.09,469.18,469.43,26575.0,445.9686,445.9686,444.1605,444.3972,26575.0
2022-01-13 15:10:00,469.21,469.47,468.66,469.39,31262.0,444.1889,444.435,443.6682,444.3593,31262.0
2022-01-13 15:20:00,469.38,469.61,468.78,469.59,26857.0,444.3498,444.5676,443.7818,444.5486,26857.0
2022-01-13 15:30:00,469.72,469.86,468.41,468.58,69791.0,444.6717,444.8042,443.4315,443.5925,69791.0
2022-01-13 15:40:00,468.63,469.08,467.6,467.81,69568.0,443.6398,444.0658,442.6647,442.8635,69568.0
2022-01-13 15:50:00,467.91,468.37,465.98,467.79,335106.0,442.9582,443.3937,441.1311,442.8446,335106.0
2022-01-14 09:30:00,469.89,473.17,468.19,470.77,105872.0,444.8326,447.9377,443.2233,445.6657,105872.0
2022-01-14 09:40:00,470.75,471.16,468.31,469.8,33434.0,445.6468,446.0349,443.3369,444.7474,33434.0
2022-01-14 09:50:00,469.54,472.83,469.44,472.83,44652.0,444.5013,447.6158,444.4066,447.6158,44652.0
2022-01-14 10:00:00,472.83,473.16,470.93,472.74,72724.0,447.6158,447.9283,445.8172,447.5306,72724.0
2022-01-14 10:10:00,472.72,472.79,470.56,471.2,47756.0,447.5117,447.578,445.4669,446.0728,47756.0
2022-01-14 10:20:00,471.0,471.52,469.51,470.23,69023.0,445.8834,446.3757,444.4729,445.1545,69023.0
2022-01-14 10:30:00,470.15,472.55,469.14,472.55,35997.0,445.0788,447.3508,444.1226,447.3508,35997.0
2022-01-14 10:40:00,472.61,472.61,470.75,470.9,33954.0,447.4076,447.4076,445.6468,445.7888,33954.0
2022-01-14 10:50:00,470.69,471.26,469.98,470.88,30629.0,445.59,446.1296,444.9178,445.7698,30629.0
2022-01-14 11:00:00,470.86,471.25,468.25,468.62,27533.0,445.7509,446.1201,443.2801,443.6304,27533.0
2022-01-14 11:10:00,468.71,468.79,466.9,467.59,34624.0,443.7156,443.7913,442.0021,442.6553,34624.0
2022-01-14 11:20:00,467.48,469.12,466.8,468.29,39135.0,442.5511,444.1037,441.9074,443.3179,39135.0
2022-01-14 11:30:00,468.08,468.08,467.15,467.73,20787.0,443.1191,443.1191,442.2387,442.7878,20787.0
2022-01-14 11:40:00,467.73,469.07,467.42,468.73,35450.0,442.7878,444.0564,442.4943,443.7345,35450.0
2022-01-14 11:50:00,468.76,469.34,467.64,467.64,28088.0,443.7629,444.312,442.7026,442.7026,28088.0
2022-01-14 12:00:00,467.65,468.12,466.91,467.25,19287.0,442.7121,443.157,442.0115,442.3334,19287.0
2022-01-14 12:10:00,467.21,467.9,466.73,466.8,16344.0,442.2955,442.9487,441.8411,441.9074,16344.0
2022-01-14 12:20:00,466.7,466.95,465.79,466.95,20801.0,441.8127,442.0494,440.9513,442.0494,20801.0
2022-01-14 12:30:00,466.86,467.63,466.5,467.3,27931.0,441.9642,442.6931,441.6234,442.3807,27931.0
2022-01-14 12:40:00,467.37,467.54,466.69,466.83,18386.0,442.447,442.6079,441.8033,441.9358,18386.0
2022-01-14 12:50:00,466.61,466.7,465.56,465.82,17408.0,441.7275,441.8127,440.7335,440.9797,17408.0
2022-01-14 13:00:00,465.73,466.92,465.72,466.3,19309.0,440.8945,442.021,440.885,441.4341,19309.0
2022-01-14 13:10:00,466.08,466.72,465.77,466.13,16439.0,441.2258,441.8317,440.9323,441.2731,16439.0
2022-01-14 13:20:00,466.07,466.31,465.08,466.31,16835.0,441.2163,441.4435,440.2791,441.4435,16835.0
2022-01-14 13:30:00,466.25,466.53,465.4,466.53,15636.0,441.3867,441.6518,440.5821,441.6518,15636.0
2022-01-14 13:40:00,466.56,467.32,466.35,466.84,26702.0,441.6802,442.3997,441.4814,441.9453,26702.0
2022-01-14 13:50:00,466.73,466.73,465.95,466.21,25198.0,441.8411,441.8411,441.1027,441.3489,25198.0
2022-01-14 14:00:00,466.14,466.97,465.65,465.75,25358.0,441.2826,442.0683,440.8187,440.9134,25358.0
2022-01-14 14:10:00,465.78,466.6,465.72,466.09,26604.0,440.9418,441.7181,440.885,441.2353,26604.0
2022-01-14 14:20:00,465.99,466.51,465.2,465.33,18305.0,441.1406,441.6329,440.3927,440.5158,18305.0
2022-01-14 14:30:00,465.18,466.88,465.18,466.36,27151.0,440.3738,441.9831,440.3738,441.4909,27151.0
2022-01-14 14:40:00,466.25,466.39,465.55,466.05,27262.0,441.3867,441.5193,440.7241,441.1974,27262.0
2022-01-14 14:50:00,466.05,466.32,465.67,465.67,49756.0,441.1974,441.453,440.8377,440.8377,49756.0
2022-01-14 15:00:00,465.65,466.55,465.42,465.69,38284.0,440.8187,441.6707,440.601,440.8566,38284.0
2022-01-14 15:10:00,465.65,466.98,465.65,466.98,45232.0,440.8187,442.0778,440.8187,442.0778,45232.0
2022-01-14 15:20:00,467.06,467.78,467.06,467.28,26326.0,442.1535,442.8351,442.1535,442.3618,26326.0
2022-01-14 15:30:00,467.35,468.79,467.35,468.58,53356.0,442.4281,443.7913,442.4281,443.5925,53356.0
2022-01-14 15:40:00,468.5,469.17,468.0,468.74,62146.0,443.5167,444.151,443.0434,443.744,62146.0
2022-01-14 15:50:00,468.78,469.39,468.3,468.51,155964.0,443.7818,444.3593,443.3274,443.5262,155964.0
2022-01-18 09:30:00,465.17,465.17,460.52,462.79,131229.0,440.3643,440.3643,435.9623,438.1112,131229.0
2022-01-18 09:40:00,462.58,462.8,460.55,460.59,55610.0,437.9124,438.1207,435.9907,436.0286,55610.0
2022-01-18 09:50:00,460.67,461.36,458.35,459.95,59371.0,436.1043,436.7575,433.908,435.4227,59371.0
2022-01-18 10:00:00,459.56,461.86,458.5,461.58,49399.0,435.0535,437.2308,434.05,436.9658,49399.0
2022-01-18 10:10:00,461.57,462.42,460.28,460.8,60164.0,436.9563,437.761,435.7351,436.2274,60164.0
2022-01-18 10:20:00,460.43,461.8,460.26,460.9,52231.0,435.8771,437.174,435.7162,436.322,52231.0
2022-01-18 10:30:00,461.29,463.0,460.73,462.83,31989.0,436.6912,438.31,436.1611,438.1491,31989.0
2022-01-18 10:40:00,462.72,463.22,461.04,461.29,27609.0,438.045,438.5183,436.4546,436.6912,27609.0
2022-01-18 10:50:00,461.28,462.67,461.12,461.35,16109.0,436.6818,437.9976,436.5303,436.748,16109.0
2022-01-18 11:00:00,461.26,463.19,461.22,462.19,33434.0,436.6628,438.4899,436.625,437.5432,33434.0
2022-01-18 11:10:00,462.17,464.02,461.74,463.08,23518.0,437.5243,439.2757,437.1172,438.3858,23518.0
2022-01-18 11:20:00,463.34,464.57,463.11,464.57,21276.0,438.6319,439.7963,438.4142,439.7963,21276.0
2022-01-18 11:30:00,464.57,464.57,463.54,464.3,23122.0,439.7963,439.7963,438.8212,439.5407,23122.0
2022-01-18 11:40:00,464.37,465.17,463.35,464.13,27029.0,439.607,440.3643,438.6414,439.3798,27029.0
2022-01-18 11:50:00,464.56,464.9,463.92,464.58,15284.0,439.7869,440.1087,439.181,439.8058,15284.0
2022-01-18 12:00:00,464.56,464.63,463.72,464.04,13031.0,439.7869,439.8531,438.9916,439.2946,13031.0
2022-01-18 12:10:00,464.18,464.5,463.53,463.99,17182.0,439.4271,439.7301,438.8118,439.2473,17182.0
2022-01-18 12:20:00,463.99,464.1,462.86,463.21,16474.0,439.2473,439.3514,438.1775,438.5088,16474.0
2022-01-18 12:30:00,463.38,463.38,461.86,462.96,44263.0,438.6698,438.6698,437.2308,438.2722,44263.0
2022-01-18 12:40:00,463.02,463.83,462.62,462.69,19405.0,438.329,439.0958,437.9503,438.0166,19405.0
2022-01-18 12:50:00,462.65,462.97,461.89,461.92,28130.0,437.9787,438.2816,437.2592,437.2876,28130.0
2022-01-18 13:00:00,461.83,463.15,461.71,463.15,20224.0,437.2024,438.452,437.0888,438.452,20224.0
2022-01-18 13:10:00,463.25,463.84,462.99,463.37,36958.0,438.5467,439.1052,438.3006,438.6603,36958.0
2022-01-18 13:20:00,463.35,464.24,463.03,464.15,35093.0,438.6414,439.4839,438.3384,439.3987,35093.0
2022-01-18 13:30:00,464.07,464.34,463.0,464.28,21600.0,439.323,439.5786,438.31,439.5218,21600.0
2022-01-18 13:40:00,464.32,465.42,464.14,464.79,43641.0,439.5597,440.601,439.3893,440.0046,43641.0
2022-01-18 13:50:00,464.88,465.7,464.65,464.87,23377.0,440.0898,440.8661,439.8721,440.0803,23377.0
2022-01-18 14:00:00,464.87,465.6,464.57,464.7,29403.0,440.0803,440.7714,439.7963,439.9194,29403.0
2022-01-18 14:10:00,464.79,465.4,463.87,465.32,32656.0,440.0046,440.5821,439.1336,440.5063,32656.0
2022-01-18 14:20:00,465.51,465.71,464.62,464.98,19076.0,440.6862,440.8755,439.8437,440.1845,19076.0
2022-01-18 14:30:00,464.9,465.18,464.74,464.9,29212.0,440.1087,440.3738,439.9573,440.1087,29212.0
2022-01-18 14:40:00,464.94,464.94,463.78,464.07,38367.0,440.1466,440.1466,439.0484,439.323,38367.0
2022-01-18 14:50:00,464.04,464.8,463.96,464.39,38117.0,439.2946,440.0141,439.2189,439.6259,38117.0
2022-01-18 15:00:00,464.48,464.53,463.51,463.8,37610.0,439.7111,439.7585,438.7928,439.0674,37610.0
2022-01-18 15:10:00,463.82,463.92,461.91,462.26,44541.0,439.0863,439.181,437.2782,437.6095,44541.0
2022-01-18 15:20:00,462.35,463.05,462.27,463.03,32512.0,437.6947,438.3574,437.619,438.3384,32512.0
2022-01-18 15:30:00,463.01,463.26,462.13,462.59,52793.0,438.3195,438.5562,437.4864,437.9219,52793.0
2022-01-18 15:40:00,462.53,462.57,461.58,461.95,64045.0,437.8651,437.903,436.9658,437.316,64045.0
2022-01-18 15:50:00,462.01,462.79,461.0,461.56,227572.0,437.3728,438.1112,436.4167,436.9468,227572.0
2022-01-19 09:30:00,468.0,473.49,461.51,472.5,219517.0,443.0434,448.2407,436.8995,447.3034,219517.0
2022-01-19 09:40:00,472.31,475.49,470.39,472.84,159679.0,447.1236,450.134,445.306,447.6253,159679.0
2022-01-19 09:50:00,473.13,474.5,471.55,472.15,99471.0,447.8999,449.1968,446.4041,446.9721,99471.0
2022-01-19 10:00:00,471.96,473.48,470.2,471.23,97094.0,446.7922,448.2312,445.1261,446.1012,97094.0
2022-01-19 10:10:00,471.33,471.96,468.58,469.05,61964.0,446.1958,446.7922,443.5925,444.0374,61964.0
2022-01-19 10:20:00,468.88,469.42,466.83,467.66,59606.0,443.8765,444.3877,441.9358,442.7215,59606.0
2022-01-19 10:30:00,466.95,469.0,466.26,466.37,85286.0,442.0494,443.9901,441.3962,441.5003,85286.0
2022-01-19 10:40:00,466.15,467.18,464.92,466.84,50982.0,441.2921,442.2671,440.1277,441.9453,50982.0
2022-01-19 10:50:00,466.83,468.77,465.8,466.52,53413.0,441.9358,443.7724,440.9607,441.6423,53413.0
2022-01-19 11:00:00,466.53,466.53,462.63,463.85,38114.0,441.6518,441.6518,437.9598,439.1147,38114.0
2022-01-19 11:10:00,464.49,464.78,461.99,463.39,27367.0,439.7206,439.9951,437.3539,438.6792,27367.0
2022-01-19 11:20:00,463.14,467.85,462.6,467.54,41052.0,438.4426,442.9014,437.9314,442.6079,41052.0
2022-01-19 11:30:00,467.7,467.94,465.5,467.94,34035.0,442.7594,442.9866,440.6767,442.9866,34035.0
2022-01-19 11:40:00,467.92,467.98,465.47,466.6,47954.0,442.9677,443.0245,440.6483,441.7181,47954.0
2022-01-19 11:50:00,466.29,468.46,465.44,468.0,80071.0,441.4246,443.4789,440.6199,443.0434,80071.0
2022-01-19 12:00:00,468.0,469.7,467.86,469.55,123337.0,443.0434,444.6528,442.9109,444.5108,123337.0
2022-01-19 12:10:00,469.54,469.87,466.84,467.87,40876.0,444.5013,444.8137,441.9453,442.9203,40876.0
2022-01-19 12:20:00,467.83,468.06,466.92,467.96,18729.0,442.8825,443.1002,442.021,443.0055,18729.0
2022-01-19 12:30:00,467.98,468.62,467.43,467.99,38267.0,443.0245,443.6304,442.5038,443.0339,38267.0
2022-01-19 12:40:00,467.83,468.0,467.16,467.89,24727.0,442.8825,443.0434,442.2482,442.9393,24727.0
2022-01-19 12:50:00,467.77,467.88,467.03,467.47,16357.0,442.8257,442.9298,442.1251,442.5417,16357.0
2022-01-19 13:00:00,467.47,467.92,467.09,467.5,17390.0,442.5417,442.9677,442.1819,442.5701,17390.0
2022-01-19 13:10:00,467.49,468.7,466.22,466.66,31805.0,442.5606,443.7061,441.3583,441.7749,31805.0
2022-01-19 13:20:00,466.45,467.0,465.52,465.85,17582.0,441.5761,442.0967,440.6957,441.0081,17582.0
2022-01-19 13:30:00,465.57,466.52,465.19,465.47,47977.0,440.743,441.6423,440.3833,440.6483,47977.0
2022-01-19 13:40:00,465.55,465.97,464.13,464.13,15949.0,440.7241,441.1217,439.3798,439.3798,15949.0
2022-01-19 13:50:00,464.2,465.12,463.69,465.0,45359.0,439.4461,440.317,438.9632,440.2034,45359.0
2022-01-19 14:00:00,464.87,465.35,463.93,464.16,20845.0,440.0803,440.5347,439.1904,439.4082,20845.0
2022-01-19 14:10:00,464.02,464.09,463.28,463.82,13584.0,439.2757,439.3419,438.5751,439.0863,13584.0
2022-01-19 14:20:00,463.79,463.94,462.65,462.9,22409.0,439.0579,439.1999,437.9787,438.2154,22409.0
2022-01-19 14:30:00,462.84,463.25,462.38,462.6,21362.0,438.1586,438.5467,437.7231,437.9314,21362.0
2022-01-19 14:40:00,462.52,464.02,462.4,463.61,21712.0,437.8556,439.2757,437.742,438.8875,21712.0
2022-01-19 14:50:00,463.62,465.16,463.41,464.54,23773.0,438.897,440.3549,438.6982,439.7679,23773.0
2022-01-19 15:00:00,464.37,465.61,464.02,465.24,32469.0,439.607,440.7809,439.2757,440.4306,32469.0
2022-01-19 15:10:00,465.32,465.78,465.26,465.56,24485.0,440.5063,440.9418,440.4495,440.7335,24485.0
2022-01-19 15:20:00,465.64,465.67,464.48,464.68,45769.0,440.8093,440.8377,439.7111,439.9005,45769.0
2022-01-19 15:30:00,464.56,464.56,463.1,463.16,41994.0,439.7869,439.7869,438.4047,438.4615,41994.0
2022-01-19 15:40:00,463.1,464.95,462.94,464.07,63530.0,438.4047,440.1561,438.2532,439.323,63530.0
2022-01-19 15:50:00,463.96,463.96,462.21,462.5,177904.0,439.2189,439.2189,437.5622,437.8367,177904.0
2022-01-20 09:30:00,464.38,469.15,462.0,468.65,157952.0,439.6165,444.1321,437.3634,443.6588,157952.0
2022-01-20 09:40:00,468.95,469.8,467.61,469.6,109631.0,443.9428,444.7474,442.6742,444.5581,109631.0
2022-01-20 09:50:00,469.39,471.63,468.68,470.5,47346.0,444.3593,446.4798,443.6872,445.4101,47346.0
2022-01-20 10:00:00,470.45,471.41,469.7,470.39,30933.0,445.3628,446.2716,444.6528,445.306,30933.0
2022-01-20 10:10:00,470.39,470.58,468.0,468.0,33965.0,445.306,445.4858,443.0434,443.0434,33965.0
2022-01-20 10:20:00,468.02,469.07,467.75,468.67,23827.0,443.0623,444.0564,442.8067,443.6777,23827.0
2022-01-20 10:30:00,468.66,469.52,468.6,469.12,21689.0,443.6682,444.4824,443.6114,444.1037,21689.0
2022-01-20 10:40:00,469.19,470.28,467.68,470.28,26755.0,444.17,445.2018,442.7405,445.2018,26755.0
2022-01-20 10:50:00,470.26,470.26,469.19,469.25,21822.0,445.1829,445.1829,444.17,444.2268,21822.0
2022-01-20 11:00:00,469.05,470.3,468.93,469.36,26015.0,444.0374,445.2208,443.9238,444.3309,26015.0
2022-01-20 11:10:00,469.5,469.73,468.56,469.04,20614.0,444.4634,444.6812,443.5736,444.028,20614.0
2022-01-20 11:20:00,469.02,469.1,468.36,468.74,32072.0,444.009,444.0848,443.3842,443.744,32072.0
2022-01-20 11:30:00,468.92,470.51,468.73,469.96,76666.0,443.9144,445.4196,443.7345,444.8989,76666.0
2022-01-20 11:40:00,469.97,469.99,468.46,469.1,15099.0,444.9084,444.9273,443.4789,444.0848,15099.0
2022-01-20 11:50:00,469.14,469.49,468.1,468.68,18996.0,444.1226,444.454,443.1381,443.6872,18996.0
2022-01-20 12:00:00,468.69,469.22,468.36,468.5,19417.0,443.6966,444.1984,443.3842,443.5167,19417.0
2022-01-20 12:10:00,468.4,468.56,467.15,467.76,28784.0,443.4221,443.5736,442.2387,442.8162,28784.0
2022-01-20 12:20:00,467.77,467.79,466.64,466.71,18807.0,442.8257,442.8446,441.7559,441.8222,18807.0
2022-01-20 12:30:00,466.81,469.19,466.81,468.92,27804.0,441.9169,444.17,441.9169,443.9144,27804.0
2022-01-20 12:40:00,468.79,469.42,468.6,469.22,19255.0,443.7913,444.3877,443.6114,444.1984,19255.0
2022-01-20 12:50:00,469.22,469.38,468.88,469.1,19775.0,444.1984,444.3498,443.8765,444.0848,19775.0
2022-01-20 13:00:00,469.0,469.24,468.08,468.88,36044.0,443.9901,444.2173,443.1191,443.8765,36044.0
2022-01-20 13:10:00,468.88,469.37,468.17,469.14,22135.0,443.8765,444.3404,443.2043,444.1226,22135.0
2022-01-20 13:20:00,469.38,469.9,468.92,469.9,33391.0,444.3498,444.8421,443.9144,444.8421,33391.0
2022-01-20 13:30:00,470.0,470.28,468.67,469.1,32079.0,444.9368,445.2018,443.6777,444.0848,32079.0
2022-01-20 13:40:00,469.08,469.71,468.94,469.14,15010.0,444.0658,444.6622,443.9333,444.1226,15010.0
2022-01-20 13:50:00,469.09,469.38,468.76,468.8,20793.0,444.0753,444.3498,443.7629,443.8008,20793.0
2022-01-20 14:00:00,468.77,470.4,468.77,470.35,38227.0,443.7724,445.3154,443.7724,445.2681,38227.0
2022-01-20 14:10:00,470.33,470.42,468.68,469.63,25297.0,445.2492,445.3344,443.6872,444.5865,25297.0
2022-01-20 14:20:00,469.67,469.81,468.72,469.04,25102.0,444.6244,444.7569,443.725,444.028,25102.0
2022-01-20 14:30:00,469.04,469.14,467.89,468.21,26564.0,444.028,444.1226,442.9393,443.2422,26564.0
2022-01-20 14:40:00,468.08,468.97,468.0,468.82,84611.0,443.1191,443.9617,443.0434,443.8197,84611.0
2022-01-20 14:50:00,468.78,469.45,468.17,468.72,41908.0,443.7818,444.4161,443.2043,443.725,41908.0
2022-01-20 15:00:00,468.69,469.19,467.54,467.71,22364.0,443.6966,444.17,442.6079,442.7689,22364.0
2022-01-20 15:10:00,467.56,467.87,466.65,467.85,44267.0,442.6269,442.9203,441.7654,442.9014,44267.0
2022-01-20 15:20:00,467.77,468.0,466.77,467.61,52565.0,442.8257,443.0434,441.879,442.6742,52565.0
2022-01-20 15:30:00,467.53,467.78,465.37,466.05,64113.0,442.5985,442.8351,440.5537,441.1974,64113.0
2022-01-20 15:40:00,466.15,466.77,464.96,465.04,50875.0,441.2921,441.879,440.1655,440.2413,50875.0
2022-01-20 15:50:00,465.0,465.35,462.56,462.95,181450.0,440.2034,440.5347,437.8935,438.2627,181450.0
2022-01-21 09:30:00,463.5,470.79,461.75,467.86,451245.0,438.7834,445.6846,437.1267,442.9109,451245.0
2022-01-21 09:40:00,467.96,468.88,466.06,467.83,65239.0,443.0055,443.8765,441.2069,442.8825,65239.0
2022-01-21 09:50:00,467.92,467.96,466.2,467.62,59110.0,442.9677,443.0055,441.3394,442.6837,59110.0
2022-01-21 10:00:00,467.61,467.64,465.5,466.55,56197.0,442.6742,442.7026,440.6767,441.6707,56197.0
2022-01-21 10:10:00,466.52,466.99,465.32,465.76,49473.0,441.6423,442.0873,440.5063,440.9229,49473.0
2022-01-21 10:20:00,465.69,466.82,464.26,465.45,52818.0,440.8566,441.9263,439.5029,440.6294,52818.0
2022-01-21 10:30:00,465.56,468.01,464.58,465.23,56233.0,440.7335,443.0529,439.8058,440.4211,56233.0
2022-01-21 10:40:00,464.88,468.26,464.43,468.25,53356.0,440.0898,443.2895,439.6638,443.2801,53356.0
2022-01-21 10:50:00,468.16,470.38,468.15,468.91,56549.0,443.1949,445.2965,443.1854,443.9049,56549.0
2022-01-21 11:00:00,469.05,469.94,467.4,469.27,33560.0,444.0374,444.88,442.4754,444.2457,33560.0
2022-01-21 11:10:00,469.41,469.96,468.56,468.98,34620.0,444.3782,444.8989,443.5736,443.9712,34620.0
2022-01-21 11:20:00,469.02,470.06,468.59,469.11,26861.0,444.009,444.9936,443.602,444.0942,26861.0
2022-01-21 11:30:00,468.99,469.49,468.06,468.49,40631.0,443.9806,444.454,443.1002,443.5073,40631.0
2022-01-21 11:40:00,468.33,468.8,467.44,467.95,29371.0,443.3558,443.8008,442.5133,442.9961,29371.0
2022-01-21 11:50:00,467.8,468.74,466.51,467.0,26670.0,442.8541,443.744,441.6329,442.0967,26670.0
2022-01-21 12:00:00,466.99,466.99,465.88,466.34,25998.0,442.0873,442.0873,441.0365,441.4719,25998.0
2022-01-21 12:10:00,466.46,467.3,465.71,466.8,25550.0,441.5855,442.3807,440.8755,441.9074,25550.0
2022-01-21 12:20:00,466.58,468.04,466.55,467.12,22790.0,441.6991,443.0813,441.6707,442.2103,22790.0
2022-01-21 12:30:00,466.82,467.41,465.58,466.77,23335.0,441.9263,442.4849,440.7525,441.879,23335.0
2022-01-21 12:40:00,466.71,466.73,465.01,465.02,30037.0,441.8222,441.8411,440.2129,440.2223,30037.0
2022-01-21 12:50:00,464.99,465.63,464.35,464.62,22970.0,440.1939,440.7998,439.5881,439.8437,22970.0
2022-01-21 13:00:00,464.61,465.39,464.33,464.74,54975.0,439.8342,440.5726,439.5691,439.9573,54975.0
2022-01-21 13:10:00,464.86,466.05,464.86,465.77,34307.0,440.0709,441.1974,440.0709,440.9323,34307.0
2022-01-21 13:20:00,465.76,465.99,464.91,465.71,33066.0,440.9229,441.1406,440.1182,440.8755,33066.0
2022-01-21 13:30:00,465.57,466.42,465.12,465.49,28759.0,440.743,441.5477,440.317,440.6673,28759.0
2022-01-21 13:40:00,465.25,466.63,465.25,466.32,38605.0,440.4401,441.7465,440.4401,441.453,38605.0
2022-01-21 13:50:00,466.37,467.02,465.45,465.99,27817.0,441.5003,442.1157,440.6294,441.1406,27817.0
2022-01-21 14:00:00,466.1,466.35,465.42,465.75,24656.0,441.2447,441.4814,440.601,440.9134,24656.0
2022-01-21 14:10:00,465.87,466.25,464.7,464.92,19235.0,441.027,441.3867,439.9194,440.1277,19235.0
2022-01-21 14:20:00,464.91,465.39,463.8,464.17,24879.0,440.1182,440.5726,439.0674,439.4177,24879.0
2022-01-21 14:30:00,463.97,464.65,463.85,464.37,13602.0,439.2283,439.8721,439.1147,439.607,13602.0
2022-01-21 14:40:00,464.49,464.92,463.35,464.05,26728.0,439.7206,440.1277,438.6414,439.3041,26728.0
2022-01-21 14:50:00,464.19,464.4,462.98,462.99,62712.0,439.4366,439.6354,438.2911,438.3006,62712.0
2022-01-21 15:00:00,463.0,463.86,462.37,462.37,42348.0,438.31,439.1242,437.7136,437.7136,42348.0
2022-01-21 15:10:00,462.3,464.44,461.75,463.71,44450.0,437.6474,439.6733,437.1267,438.9822,44450.0
2022-01-21 15:20:00,463.58,463.82,461.84,462.47,43322.0,438.8591,439.0863,437.2119,437.8083,43322.0
2022-01-21 15:30:00,462.49,462.77,461.91,462.35,38642.0,437.8272,438.0923,437.2782,437.6947,38642.0
2022-01-21 15:40:00,462.57,464.27,462.45,463.3,79821.0,437.903,439.5123,437.7894,438.594,79821.0
2022-01-21 15:50:00,462.84,463.35,461.07,461.07,245268.0,438.1586,438.6414,436.483,436.483,245268.0
2022-01-24 09:30:00,458.07,459.81,454.19,455.02,146147.0,433.6429,435.2902,429.9698,430.7556,146147.0
2022-01-24 09:40:00,455.38,456.86,452.28,453.2,86014.0,431.0964,432.4975,428.1617,429.0326,86014.0
2022-01-24 09:50:00,453.38,453.61,450.73,451.54,122992.0,429.203,429.4208,426.6944,427.4612,122992.0
2022-01-24 10:00:00,451.67,453.33,451.44,451.56,67308.0,427.5842,429.1557,427.3665,427.4801,67308.0
2022-01-24 10:10:00,451.45,453.43,450.72,451.28,51600.0,427.376,429.2504,426.6849,427.215,51600.0
2022-01-24 10:20:00,451.2,455.39,451.1,453.55,68295.0,427.1393,431.1059,427.0446,429.364,68295.0
2022-01-24 10:30:00,453.5,455.12,453.2,454.53,89013.0,429.3166,430.8503,429.0326,430.2917,89013.0
2022-01-24 10:40:00,454.55,455.26,452.37,452.7,49768.0,430.3106,430.9828,428.2469,428.5593,49768.0
2022-01-24 10:50:00,452.49,454.49,452.25,453.21,42508.0,428.3605,430.2538,428.1333,429.0421,42508.0
2022-01-24 11:00:00,453.02,453.37,452.34,453.18,28719.0,428.8622,429.1936,428.2185,429.0137,28719.0
2022-01-24 11:10:00,453.26,454.73,451.76,453.81,40568.0,429.0894,430.481,427.6694,429.6101,40568.0
2022-01-24 11:20:00,454.0,455.05,451.65,452.13,63033.0,429.79,430.784,427.5653,428.0197,63033.0
2022-01-24 11:30:00,452.06,453.51,451.57,452.72,48670.0,427.9534,429.3261,427.4896,428.5782,48670.0
2022-01-24 11:40:00,452.6,452.6,450.47,451.09,78996.0,428.4646,428.4646,426.4482,427.0352,78996.0
2022-01-24 11:50:00,451.1,453.18,450.67,452.6,46733.0,427.0446,429.0137,426.6376,428.4646,46733.0
2022-01-24 12:00:00,452.74,452.74,450.46,450.75,39221.0,428.5972,428.5972,426.4388,426.7133,39221.0
2022-01-24 12:10:00,450.76,451.49,448.67,449.05,58414.0,426.7228,427.4138,424.7442,425.1039,58414.0
2022-01-24 12:20:00,448.68,450.64,448.68,450.05,30205.0,424.7537,426.6092,424.7537,426.0506,30205.0
2022-01-24 12:30:00,450.04,450.31,448.71,449.03,34432.0,426.0411,426.2968,424.7821,425.085,34432.0
2022-01-24 12:40:00,448.76,450.77,448.12,450.02,39222.0,424.8294,426.7322,424.2235,426.0222,39222.0
2022-01-24 12:50:00,449.76,452.04,449.54,450.64,27707.0,425.7761,427.9345,425.5678,426.6092,27707.0
2022-01-24 13:00:00,450.49,452.23,449.5,451.46,41172.0,426.4672,428.1144,425.5299,427.3854,41172.0
2022-01-24 13:10:00,451.65,452.72,451.3,452.26,41748.0,427.5653,428.5782,427.234,428.1428,41748.0
2022-01-24 13:20:00,452.29,452.36,449.31,449.99,48489.0,428.1712,428.2374,425.3501,425.9938,48489.0
2022-01-24 13:30:00,449.69,451.84,449.6,451.64,35056.0,425.7098,427.7452,425.6246,427.5558,35056.0
2022-01-24 13:40:00,451.92,453.22,451.21,453.22,33186.0,427.8209,429.0516,427.1488,429.0516,33186.0
2022-01-24 13:50:00,453.21,455.1,452.55,454.23,32290.0,429.0421,430.8313,428.4173,430.0077,32290.0
2022-01-24 14:00:00,454.19,456.52,453.99,454.94,45743.0,429.9698,432.1756,429.7805,430.6799,45743.0
2022-01-24 14:10:00,455.18,455.24,452.95,453.67,44080.0,430.9071,430.9639,428.796,429.4776,44080.0
2022-01-24 14:20:00,453.43,453.83,451.65,452.31,23331.0,429.2504,429.629,427.5653,428.1901,23331.0
2022-01-24 14:30:00,452.32,453.33,451.4,452.09,42692.0,428.1996,429.1557,427.3286,427.9818,42692.0
2022-01-24 14:40:00,451.91,452.39,450.14,451.31,47109.0,427.8114,428.2658,426.1358,427.2434,47109.0
2022-01-24 14:50:00,451.22,453.54,450.89,453.54,66282.0,427.1582,429.3545,426.8458,429.3545,66282.0
2022-01-24 15:00:00,453.65,455.1,452.31,453.44,91030.0,429.4586,430.8313,428.1901,429.2598,91030.0
2022-01-24 15:10:00,453.32,454.62,453.07,453.62,56932.0,429.1462,430.3769,428.9096,429.4302,56932.0
2022-01-24 15:20:00,453.78,455.21,453.68,454.43,42385.0,429.5817,430.9355,429.487,430.197,42385.0
2022-01-24 15:30:00,454.28,457.99,453.99,457.99,73131.0,430.055,433.5672,429.7805,433.5672,73131.0
2022-01-24 15:40:00,457.9,461.04,456.35,461.0,89786.0,433.482,436.4546,432.0147,436.4167,89786.0
2022-01-24 15:50:00,461.3,464.14,461.02,462.36,297554.0,436.7007,439.3893,436.4356,437.7042,297554.0
2022-01-25 09:30:00,454.07,455.11,451.51,452.18,116831.0,429.8562,430.8408,427.4328,428.067,116831.0
2022-01-25 09:40:00,451.65,454.47,451.05,452.45,53884.0,427.5653,430.2349,426.9973,428.3226,53884.0
2022-01-25 09:50:00,452.04,452.04,449.57,450.67,44402.0,427.9345,427.9345,425.5962,426.6376,44402.0
2022-01-25 10:00:00,450.44,451.47,447.27,449.21,43081.0,426.4198,427.3949,423.4189,425.2554,43081.0
2022-01-25 10:10:00,449.41,450.92,448.51,450.48,47666.0,425.4447,426.8742,424.5927,426.4577,47666.0
2022-01-25 10:20:00,450.38,452.09,448.59,452.09,49298.0,426.363,427.9818,424.6685,427.9818,49298.0
2022-01-25 10:30:00,451.61,453.88,450.89,453.86,42701.0,427.5274,429.6764,426.8458,429.6574,42701.0
2022-01-25 10:40:00,454.07,455.03,453.41,454.39,32577.0,429.8562,430.7651,429.2314,430.1592,32577.0
2022-01-25 10:50:00,454.54,454.54,451.93,452.15,43382.0,430.3012,430.3012,427.8304,428.0386,43382.0
2022-01-25 11:00:00,452.05,453.3,451.39,451.81,27724.0,427.944,429.1273,427.3192,427.7168,27724.0
2022-01-25 11:10:00,452.18,452.78,450.49,452.69,39026.0,428.067,428.635,426.4672,428.5498,39026.0
2022-01-25 11:20:00,452.13,453.76,452.11,453.35,54521.0,428.0197,429.5628,428.0008,429.1746,54521.0
2022-01-25 11:30:00,453.34,453.34,449.7,450.48,22854.0,429.1652,429.1652,425.7193,426.4577,22854.0
2022-01-25 11:40:00,450.33,451.16,449.59,450.04,63453.0,426.3157,427.1014,425.6151,426.0411,63453.0
2022-01-25 11:50:00,450.04,451.79,449.9,450.48,22890.0,426.0411,427.6978,425.9086,426.4577,22890.0
2022-01-25 12:00:00,450.2,452.83,450.2,452.71,22331.0,426.1926,428.6824,426.1926,428.5688,22331.0
2022-01-25 12:10:00,452.34,454.25,451.94,453.01,31870.0,428.2185,430.0266,427.8398,428.8528,31870.0
2022-01-25 12:20:00,452.8,454.43,452.71,453.81,19903.0,428.654,430.197,428.5688,429.6101,19903.0
2022-01-25 12:30:00,453.62,453.62,450.98,452.2,47820.0,429.4302,429.4302,426.931,428.086,47820.0
2022-01-25 12:40:00,451.87,452.92,450.9,451.75,53207.0,427.7736,428.7676,426.8553,427.66,53207.0
2022-01-25 12:50:00,451.84,452.73,451.44,452.25,20763.0,427.7452,428.5877,427.3665,428.1333,20763.0
2022-01-25 13:00:00,452.6,452.6,450.36,451.72,21015.0,428.4646,428.4646,426.3441,427.6316,21015.0
2022-01-25 13:10:00,451.4,452.38,451.11,452.01,26844.0,427.3286,428.2564,427.0541,427.9061,26844.0
2022-01-25 13:20:00,451.78,453.82,451.6,453.64,20170.0,427.6884,429.6196,427.518,429.4492,20170.0
2022-01-25 13:30:00,453.77,455.0,453.31,454.93,24121.0,429.5722,430.7367,429.1368,430.6704,24121.0
2022-01-25 13:40:00,454.74,456.44,454.28,456.25,29942.0,430.4905,432.0999,430.055,431.92,29942.0
2022-01-25 13:50:00,456.01,456.83,455.7,456.53,28100.0,431.6928,432.4691,431.3993,432.1851,28100.0
2022-01-25 14:00:00,456.44,456.53,455.08,455.7,42547.0,432.0999,432.1851,430.8124,431.3993,42547.0
2022-01-25 14:10:00,455.63,457.71,455.63,456.94,38603.0,431.3331,433.3021,431.3331,432.5732,38603.0
2022-01-25 14:20:00,457.22,457.77,456.18,456.56,43071.0,432.8383,433.3589,431.8537,432.2135,43071.0
2022-01-25 14:30:00,456.91,457.23,456.01,456.75,36116.0,432.5448,432.8477,431.6928,432.3933,36116.0
2022-01-25 14:40:00,456.96,458.22,456.64,457.45,37136.0,432.5921,433.7849,432.2892,433.056,37136.0
2022-01-25 14:50:00,457.47,459.38,457.16,459.23,46808.0,433.0749,434.8831,432.7815,434.7411,46808.0
2022-01-25 15:00:00,459.37,459.49,456.39,457.27,39943.0,434.8736,434.9872,432.0525,432.8856,39943.0
2022-01-25 15:10:00,457.22,458.18,456.68,457.98,44038.0,432.8383,433.7471,432.3271,433.5577,44038.0
2022-01-25 15:20:00,458.14,458.14,455.99,456.01,38287.0,433.7092,433.7092,431.6739,431.6928,38287.0
2022-01-25 15:30:00,455.98,457.13,454.93,456.7,47865.0,431.6644,432.7531,430.6704,432.346,47865.0
2022-01-25 15:40:00,456.79,458.2,456.49,457.37,64497.0,432.4312,433.766,432.1472,432.9803,64497.0
2022-01-25 15:50:00,457.12,458.11,455.87,456.42,172376.0,432.7436,433.6808,431.5603,432.0809,172376.0
2022-01-26 09:30:00,458.45,458.57,453.45,455.2,120772.0,434.0027,434.1163,429.2693,430.926,120772.0
2022-01-26 09:40:00,455.2,459.18,455.0,458.96,52286.0,430.926,434.6937,430.7367,434.4855,52286.0
2022-01-26 09:50:00,458.91,462.34,458.54,461.76,72905.0,434.4381,437.6852,434.0879,437.1362,72905.0
2022-01-26 10:00:00,461.76,463.88,460.74,462.62,71281.0,437.1362,439.1431,436.1706,437.9503,71281.0
2022-01-26 10:10:00,462.43,463.36,459.95,461.07,59385.0,437.7704,438.6508,435.4227,436.483,59385.0
2022-01-26 10:20:00,461.05,461.37,457.42,458.04,51885.0,436.464,436.767,433.0276,433.6145,51885.0
2022-01-26 10:30:00,458.42,458.48,455.78,456.72,61689.0,433.9743,434.0311,431.4751,432.3649,61689.0
2022-01-26 10:40:00,456.89,458.4,456.67,457.7,48263.0,432.5259,433.9553,432.3176,433.2927,48263.0
2022-01-26 10:50:00,457.75,459.69,457.75,459.11,51186.0,433.34,435.1766,433.34,434.6275,51186.0
2022-01-26 11:00:00,459.13,461.46,458.83,461.0,54919.0,434.6464,436.8522,434.3624,436.4167,54919.0
2022-01-26 11:10:00,461.02,461.84,459.18,459.46,66658.0,436.4356,437.2119,434.6937,434.9588,66658.0
2022-01-26 11:20:00,459.74,461.36,459.74,461.36,28521.0,435.2239,436.7575,435.2239,436.7575,28521.0
2022-01-26 11:30:00,461.46,462.02,460.1,461.45,29351.0,436.8522,437.3823,435.5647,436.8427,29351.0
2022-01-26 11:40:00,461.41,462.31,460.94,461.78,49635.0,436.8048,437.6568,436.3599,437.1551,49635.0
2022-01-26 11:50:00,461.64,461.9,460.51,460.91,34801.0,437.0226,437.2687,435.9528,436.3315,34801.0
2022-01-26 12:00:00,461.01,461.82,460.75,461.22,19447.0,436.4262,437.193,436.18,436.625,19447.0
2022-01-26 12:10:00,461.42,463.17,461.14,462.33,27015.0,436.8143,438.471,436.5492,437.6758,27015.0
2022-01-26 12:20:00,462.34,463.21,462.18,463.02,13996.0,437.6852,438.5088,437.5338,438.329,13996.0
2022-01-26 12:30:00,463.09,463.21,462.35,462.81,28067.0,438.3952,438.5088,437.6947,438.1302,28067.0
2022-01-26 12:40:00,462.9,463.59,462.48,463.28,21706.0,438.2154,438.8686,437.8178,438.5751,21706.0
2022-01-26 12:50:00,463.31,463.49,462.96,463.34,18609.0,438.6035,438.7739,438.2722,438.6319,18609.0
2022-01-26 13:00:00,463.31,463.38,461.95,462.59,24313.0,438.6035,438.6698,437.316,437.9219,24313.0
2022-01-26 13:10:00,462.61,462.81,461.5,461.62,20602.0,437.9408,438.1302,436.89,437.0036,20602.0
2022-01-26 13:20:00,461.44,461.5,460.3,460.84,28166.0,436.8332,436.89,435.754,436.2652,28166.0
2022-01-26 13:30:00,460.65,461.47,460.63,461.47,16039.0,436.0854,436.8616,436.0664,436.8616,16039.0
2022-01-26 13:40:00,461.54,461.54,460.49,460.56,29333.0,436.9279,436.9279,435.9339,436.0002,29333.0
2022-01-26 13:50:00,460.65,461.0,460.2,460.85,27380.0,436.0854,436.4167,435.6594,436.2747,27380.0
2022-01-26 14:00:00,460.85,463.8,460.64,461.4,47619.0,436.2747,439.0674,436.0759,436.7954,47619.0
2022-01-26 14:10:00,461.33,461.9,460.08,460.47,28110.0,436.7291,437.2687,435.5458,435.915,28110.0
2022-01-26 14:20:00,460.67,463.55,460.67,462.08,41609.0,436.1043,438.8307,436.1043,437.4391,41609.0
2022-01-26 14:30:00,462.09,462.66,459.95,461.49,71993.0,437.4486,437.9882,435.4227,436.8806,71993.0
2022-01-26 14:40:00,461.71,462.0,456.8,457.72,97383.0,437.0888,437.3634,432.4407,433.3116,97383.0
2022-01-26 14:50:00,458.18,460.2,457.99,458.87,71700.0,433.7471,435.6594,433.5672,434.4003,71700.0
2022-01-26 15:00:00,458.49,458.77,454.66,454.66,65327.0,434.0405,434.3056,430.4148,430.4148,65327.0
2022-01-26 15:10:00,454.64,456.75,454.47,454.91,72786.0,430.3958,432.3933,430.2349,430.6515,72786.0
2022-01-26 15:20:00,455.15,457.06,453.76,456.58,68554.0,430.8787,432.6868,429.5628,432.2324,68554.0
2022-01-26 15:30:00,456.41,457.32,454.43,456.58,63559.0,432.0715,432.9329,430.197,432.2324,63559.0
2022-01-26 15:40:00,456.5,457.68,455.79,456.83,99112.0,432.1567,433.2737,431.4845,432.4691,99112.0
2022-01-26 15:50:00,457.5,459.04,455.38,458.43,196210.0,433.1033,434.5612,431.0964,433.9837,196210.0
2022-01-27 09:30:00,458.08,460.67,457.01,457.01,76268.0,433.6524,436.1043,432.6395,432.6395,76268.0
2022-01-27 09:40:00,457.59,461.67,457.46,461.25,31859.0,433.1885,437.051,433.0655,436.6534,31859.0
2022-01-27 09:50:00,461.34,463.05,460.54,462.74,33430.0,436.7386,438.3574,435.9812,438.0639,33430.0
2022-01-27 10:00:00,462.74,464.81,459.88,464.45,31487.0,438.0639,440.0235,435.3564,439.6827,31487.0
2022-01-27 10:10:00,464.15,466.1,463.53,464.81,40086.0,439.3987,441.2447,438.8118,440.0235,40086.0
2022-01-27 10:20:00,464.79,464.87,461.74,461.74,29487.0,440.0046,440.0803,437.1172,437.1172,29487.0
2022-01-27 10:30:00,461.89,463.84,461.61,462.65,26555.0,437.2592,439.1052,436.9942,437.9787,26555.0
2022-01-27 10:40:00,462.62,464.06,462.55,462.93,27146.0,437.9503,439.3135,437.884,438.2438,27146.0
2022-01-27 10:50:00,462.83,466.8,462.82,466.55,33556.0,438.1491,441.9074,438.1396,441.6707,33556.0
2022-01-27 11:00:00,466.66,467.14,464.74,465.19,29063.0,441.7749,442.2293,439.9573,440.3833,29063.0
2022-01-27 11:10:00,465.17,467.18,464.41,465.88,29154.0,440.3643,442.2671,439.6449,441.0365,29154.0
2022-01-27 11:20:00,466.12,466.24,465.09,465.96,23929.0,441.2637,441.3773,440.2886,441.1122,23929.0
2022-01-27 11:30:00,466.19,468.29,466.19,467.94,40896.0,441.3299,443.3179,441.3299,442.9866,40896.0
2022-01-27 11:40:00,467.96,468.68,467.61,467.98,24948.0,443.0055,443.6872,442.6742,443.0245,24948.0
2022-01-27 11:50:00,467.87,468.17,466.75,467.81,17690.0,442.9203,443.2043,441.8601,442.8635,17690.0
2022-01-27 12:00:00,467.81,468.27,466.1,466.35,22937.0,442.8635,443.299,441.2447,441.4814,22937.0
2022-01-27 12:10:00,466.49,466.9,465.29,465.67,20435.0,441.6139,442.0021,440.4779,440.8377,20435.0
2022-01-27 12:20:00,465.58,466.09,463.76,464.83,26457.0,440.7525,441.2353,439.0295,440.0425,26457.0
2022-01-27 12:30:00,465.0,465.25,463.52,463.9,40716.0,440.2034,440.4401,438.8023,439.162,40716.0
2022-01-27 12:40:00,463.97,464.12,461.83,462.3,16178.0,439.2283,439.3703,437.2024,437.6474,16178.0
2022-01-27 12:50:00,462.58,462.98,461.97,462.75,16170.0,437.9124,438.2911,437.335,438.0734,16170.0
2022-01-27 13:00:00,462.45,463.0,461.12,461.67,25324.0,437.7894,438.31,436.5303,437.051,25324.0
2022-01-27 13:10:00,461.61,462.47,460.5,460.79,34011.0,436.9942,437.8083,435.9434,436.2179,34011.0
2022-01-27 13:20:00,460.74,460.8,459.09,459.43,18252.0,436.1706,436.2274,434.6085,434.9304,18252.0
2022-01-27 13:30:00,459.45,461.3,459.4,460.05,49787.0,434.9494,436.7007,434.902,435.5174,49787.0
2022-01-27 13:40:00,460.14,460.95,459.52,460.53,24377.0,435.6026,436.3694,435.0156,435.9718,24377.0
2022-01-27 13:50:00,460.67,461.26,459.98,460.75,33050.0,436.1043,436.6628,435.4511,436.18,33050.0
2022-01-27 14:00:00,460.61,462.63,460.4,461.76,26905.0,436.0475,437.9598,435.8487,437.1362,26905.0
2022-01-27 14:10:00,461.9,462.38,460.4,460.76,33472.0,437.2687,437.7231,435.8487,436.1895,33472.0
2022-01-27 14:20:00,460.8,460.85,459.48,460.14,27414.0,436.2274,436.2747,434.9778,435.6026,27414.0
2022-01-27 14:30:00,460.2,460.99,459.5,460.98,20065.0,435.6594,436.4072,434.9967,436.3978,20065.0
2022-01-27 14:40:00,460.82,462.28,460.63,461.77,24314.0,436.2463,437.6284,436.0664,437.1456,24314.0
2022-01-27 14:50:00,461.81,461.81,460.0,460.91,23484.0,437.1835,437.1835,435.47,436.3315,23484.0
2022-01-27 15:00:00,461.01,462.49,461.01,461.55,32379.0,436.4262,437.8272,436.4262,436.9374,32379.0
2022-01-27 15:10:00,461.86,461.92,460.02,461.71,23885.0,437.2308,437.2876,435.489,437.0888,23885.0
2022-01-27 15:20:00,461.79,463.55,460.93,463.05,29278.0,437.1646,438.8307,436.3504,438.3574,29278.0
2022-01-27 15:30:00,463.09,464.18,462.55,462.82,38839.0,438.3952,439.4271,437.884,438.1396,38839.0
2022-01-27 15:40:00,462.87,465.15,462.62,463.72,66128.0,438.187,440.3454,437.9503,438.9916,66128.0
2022-01-27 15:50:00,463.41,463.41,461.36,461.39,119386.0,438.6982,438.6982,436.7575,436.7859,119386.0
2022-01-28 09:30:00,461.4,461.4,456.44,457.98,82521.0,436.7954,436.7954,432.0999,433.5577,82521.0
2022-01-28 09:40:00,457.9,458.58,456.45,457.72,34291.0,433.482,434.1257,432.1093,433.3116,34291.0
2022-01-28 09:50:00,457.49,458.89,455.08,455.73,100886.0,433.0939,434.4192,430.8124,431.4277,100886.0
2022-01-28 10:00:00,455.58,458.67,455.48,458.09,57515.0,431.2857,434.2109,431.1911,433.6619,57515.0
2022-01-28 10:10:00,458.03,459.88,458.03,459.73,27203.0,433.6051,435.3564,433.6051,435.2144,27203.0
2022-01-28 10:20:00,459.8,460.37,457.32,457.78,91354.0,435.2807,435.8203,432.9329,433.3684,91354.0
2022-01-28 10:30:00,457.84,458.87,456.93,458.87,76183.0,433.4252,434.4003,432.5637,434.4003,76183.0
2022-01-28 10:40:00,458.81,458.81,456.78,457.95,44300.0,434.3435,434.3435,432.4217,433.5293,44300.0
2022-01-28 10:50:00,458.09,459.53,458.02,459.14,46028.0,433.6619,435.0251,433.5956,434.6559,46028.0
2022-01-28 11:00:00,459.18,459.53,458.02,458.69,34409.0,434.6937,435.0251,433.5956,434.2299,34409.0
2022-01-28 11:10:00,458.57,460.39,458.53,460.02,92565.0,434.1163,435.8392,434.0784,435.489,92565.0
2022-01-28 11:20:00,460.2,461.96,459.8,461.45,37225.0,435.6594,437.3255,435.2807,436.8427,37225.0
2022-01-28 11:30:00,461.74,463.26,460.75,462.3,28867.0,437.1172,438.5562,436.18,437.6474,28867.0
2022-01-28 11:40:00,462.17,463.08,461.87,462.23,16713.0,437.5243,438.3858,437.2403,437.5811,16713.0
2022-01-28 11:50:00,462.24,462.49,461.62,462.49,23395.0,437.5906,437.8272,437.0036,437.8272,23395.0
2022-01-28 12:00:00,462.5,462.92,461.96,462.23,40354.0,437.8367,438.2343,437.3255,437.5811,40354.0
2022-01-28 12:10:00,462.44,462.9,461.21,462.35,23171.0,437.7799,438.2154,436.6155,437.6947,23171.0
2022-01-28 12:20:00,462.45,462.45,459.59,460.4,24241.0,437.7894,437.7894,435.0819,435.8487,24241.0
2022-01-28 12:30:00,460.42,460.84,459.45,459.71,18183.0,435.8676,436.2652,434.9494,435.1955,18183.0
2022-01-28 12:40:00,459.75,460.03,459.28,459.49,13002.0,435.2334,435.4984,434.7884,434.9872,13002.0
2022-01-28 12:50:00,459.32,459.32,457.69,458.17,31283.0,434.8263,434.8263,433.2832,433.7376,31283.0
2022-01-28 13:00:00,457.9,460.66,457.9,460.62,18509.0,433.482,436.0948,433.482,436.057,18509.0
2022-01-28 13:10:00,460.53,461.6,460.19,460.56,13800.0,435.9718,436.9847,435.6499,436.0002,13800.0
2022-01-28 13:20:00,460.28,460.48,459.14,459.92,32322.0,435.7351,435.9244,434.6559,435.3943,32322.0
2022-01-28 13:30:00,459.93,460.68,459.63,459.9,22222.0,435.4038,436.1138,435.1198,435.3754,22222.0
2022-01-28 13:40:00,459.87,460.89,459.5,459.5,19828.0,435.347,436.3126,434.9967,434.9967,19828.0
2022-01-28 13:50:00,459.72,460.84,459.71,460.3,31089.0,435.205,436.2652,435.1955,435.754,31089.0
2022-01-28 14:00:00,460.31,461.05,459.92,460.1,22085.0,435.7635,436.464,435.3943,435.5647,22085.0
2022-01-28 14:10:00,460.45,460.46,458.95,459.24,15523.0,435.896,435.9055,434.476,434.7505,15523.0
2022-01-28 14:20:00,459.11,459.11,457.91,458.4,13404.0,434.6275,434.6275,433.4915,433.9553,13404.0
2022-01-28 14:30:00,458.32,458.72,457.84,458.27,18482.0,433.8796,434.2583,433.4252,433.8323,18482.0
2022-01-28 14:40:00,458.56,460.36,458.49,460.2,24866.0,434.1068,435.8108,434.0405,435.6594,24866.0
2022-01-28 14:50:00,460.36,461.62,459.91,461.62,23176.0,435.8108,437.0036,435.3848,437.0036,23176.0
2022-01-28 15:00:00,461.54,461.75,460.88,461.5,31170.0,436.9279,437.1267,436.3031,436.89,31170.0
2022-01-28 15:10:00,461.43,461.63,459.81,460.47,35807.0,436.8238,437.0131,435.2902,435.915,35807.0
2022-01-28 15:20:00,460.36,462.08,460.21,461.42,31609.0,435.8108,437.4391,435.6688,436.8143,31609.0
2022-01-28 15:30:00,461.4,463.25,460.12,462.86,40056.0,436.7954,438.5467,435.5836,438.1775,40056.0
2022-01-28 15:40:00,462.79,464.14,462.0,464.0,70796.0,438.1112,439.3893,437.3634,439.2567,70796.0
2022-01-28 15:50:00,464.21,466.28,464.15,466.27,225784.0,439.4555,441.4151,439.3987,441.4057,225784.0
2022-01-31 09:30:00,465.0,468.25,464.4,467.55,98644.0,440.2034,443.2801,439.6354,442.6174,98644.0
2022-01-31 09:40:00,467.87,468.95,466.78,467.44,44700.0,442.9203,443.9428,441.8885,442.5133,44700.0
2022-01-31 09:50:00,467.3,469.79,467.23,469.05,40467.0,442.3807,444.738,442.3145,444.0374,40467.0
2022-01-31 10:00:00,469.14,470.29,468.58,470.07,50023.0,444.1226,445.2113,443.5925,445.003,50023.0
2022-01-31 10:10:00,470.29,471.72,470.01,470.59,69645.0,445.2113,446.565,444.9462,445.4953,69645.0
2022-01-31 10:20:00,470.4,471.06,468.23,468.23,40263.0,445.3154,445.9402,443.2611,443.2611,40263.0
2022-01-31 10:30:00,468.43,469.92,468.25,468.75,54687.0,443.4505,444.861,443.2801,443.7534,54687.0
2022-01-31 10:40:00,468.74,468.98,467.32,467.97,47244.0,443.744,443.9712,442.3997,443.015,47244.0
2022-01-31 10:50:00,467.79,468.67,466.75,467.44,44074.0,442.8446,443.6777,441.8601,442.5133,44074.0
2022-01-31 11:00:00,467.46,467.94,466.44,467.41,41336.0,442.5322,442.9866,441.5666,442.4849,41336.0
2022-01-31 11:10:00,467.54,468.59,467.15,468.12,31552.0,442.6079,443.602,442.2387,443.157,31552.0
2022-01-31 11:20:00,468.19,468.47,467.0,467.11,35621.0,443.2233,443.4883,442.0967,442.2009,35621.0
2022-01-31 11:30:00,467.3,469.11,467.26,468.81,37101.0,442.3807,444.0942,442.3429,443.8102,37101.0
2022-01-31 11:40:00,468.73,468.99,467.86,468.51,31686.0,443.7345,443.9806,442.9109,443.5262,31686.0
2022-01-31 11:50:00,468.68,469.99,468.52,468.93,28952.0,443.6872,444.9273,443.5357,443.9238,28952.0
2022-01-31 12:00:00,468.98,469.08,468.0,468.0,23622.0,443.9712,444.0658,443.0434,443.0434,23622.0
2022-01-31 12:10:00,468.19,469.97,468.14,469.48,29237.0,443.2233,444.9084,443.1759,444.4445,29237.0
2022-01-31 12:20:00,469.38,469.39,467.81,469.19,32354.0,444.3498,444.3593,442.8635,444.17,32354.0
2022-01-31 12:30:00,469.28,469.4,468.07,468.54,33886.0,444.2552,444.3688,443.1097,443.5546,33886.0
2022-01-31 12:40:00,468.37,468.95,468.12,468.66,17645.0,443.3937,443.9428,443.157,443.6682,17645.0
2022-01-31 12:50:00,468.36,469.36,467.93,469.13,22745.0,443.3842,444.3309,442.9771,444.1132,22745.0
2022-01-31 13:00:00,469.03,469.22,468.38,468.4,17899.0,444.0185,444.1984,443.4031,443.4221,17899.0
2022-01-31 13:10:00,468.5,469.1,468.16,469.07,29829.0,443.5167,444.0848,443.1949,444.0564,29829.0
2022-01-31 13:20:00,469.18,470.1,468.87,469.71,25058.0,444.1605,445.0314,443.867,444.6622,25058.0
2022-01-31 13:30:00,469.85,471.13,469.85,470.66,21396.0,444.7948,446.0065,444.7948,445.5616,21396.0
2022-01-31 13:40:00,470.71,471.5,470.48,470.92,29066.0,445.6089,446.3568,445.3912,445.8077,29066.0
2022-01-31 13:50:00,470.71,470.99,470.12,470.69,19276.0,445.6089,445.874,445.0504,445.59,19276.0
2022-01-31 14:00:00,471.12,471.75,470.56,471.52,21189.0,445.997,446.5934,445.4669,446.3757,21189.0
2022-01-31 14:10:00,471.48,471.76,470.88,471.42,35139.0,446.3378,446.6029,445.7698,446.281,35139.0
2022-01-31 14:20:00,471.35,471.9,471.09,471.76,23818.0,446.2148,446.7354,445.9686,446.6029,23818.0
2022-01-31 14:30:00,471.9,472.33,471.36,472.33,45452.0,446.7354,447.1425,446.2242,447.1425,45452.0
2022-01-31 14:40:00,472.2,472.87,472.0,472.63,33445.0,447.0194,447.6537,446.8301,447.4265,33445.0
2022-01-31 14:50:00,472.58,472.98,472.37,472.5,29998.0,447.3792,447.7578,447.1804,447.3034,29998.0
2022-01-31 15:00:00,472.44,472.99,471.89,472.0,52846.0,447.2466,447.7673,446.726,446.8301,52846.0
2022-01-31 15:10:00,471.85,471.98,469.99,470.44,36365.0,446.6881,446.8112,444.9273,445.3533,36365.0
2022-01-31 15:20:00,470.32,471.79,470.06,471.55,40661.0,445.2397,446.6313,444.9936,446.4041,40661.0
2022-01-31 15:30:00,471.43,472.84,470.95,472.26,39307.0,446.2905,447.6253,445.8361,447.0762,39307.0
2022-01-31 15:40:00,472.2,472.39,471.36,472.39,54757.0,447.0194,447.1993,446.2242,447.1993,54757.0
2022-01-31 15:50:00,472.61,473.18,472.11,472.48,192301.0,447.4076,447.9472,446.9342,447.2845,192301.0
2022-02-01 09:30:00,475.0,475.0,471.89,473.55,84493.0,449.6701,449.6701,446.726,448.2975,84493.0
2022-02-01 09:40:00,473.15,474.45,468.66,469.37,35306.0,447.9188,449.1495,443.6682,444.3404,35306.0
2022-02-01 09:50:00,469.71,471.12,466.22,467.29,54718.0,444.6622,445.997,441.3583,442.3713,54718.0
2022-02-01 10:00:00,467.49,469.84,466.75,468.68,45271.0,442.5606,444.7853,441.8601,443.6872,45271.0
2022-02-01 10:10:00,468.83,469.59,468.42,468.78,21957.0,443.8292,444.5486,443.441,443.7818,21957.0
2022-02-01 10:20:00,468.6,469.21,466.61,467.27,39610.0,443.6114,444.1889,441.7275,442.3523,39610.0
2022-02-01 10:30:00,467.06,467.71,466.22,467.66,41618.0,442.1535,442.7689,441.3583,442.7215,41618.0
2022-02-01 10:40:00,467.57,467.78,465.52,465.82,29270.0,442.6363,442.8351,440.6957,440.9797,29270.0
2022-02-01 10:50:00,465.75,467.04,465.66,467.03,25138.0,440.9134,442.1346,440.8282,442.1251,25138.0
2022-02-01 11:00:00,467.14,467.8,466.19,467.2,29202.0,442.2293,442.8541,441.3299,442.2861,29202.0
2022-02-01 11:10:00,466.99,467.6,466.36,466.73,23452.0,442.0873,442.6647,441.4909,441.8411,23452.0
2022-02-01 11:20:00,466.71,467.44,464.82,464.83,40444.0,441.8222,442.5133,440.033,440.0425,40444.0
2022-02-01 11:30:00,464.75,465.28,463.45,464.97,31815.0,439.9667,440.4685,438.736,440.175,31815.0
2022-02-01 11:40:00,464.72,466.0,464.5,464.91,34718.0,439.9383,441.1501,439.7301,440.1182,34718.0
2022-02-01 11:50:00,464.91,465.44,463.87,464.2,41298.0,440.1182,440.6199,439.1336,439.4461,41298.0
2022-02-01 12:00:00,464.14,464.91,463.7,463.7,34164.0,439.3893,440.1182,438.9727,438.9727,34164.0
2022-02-01 12:10:00,463.79,463.82,462.75,463.21,28211.0,439.0579,439.0863,438.0734,438.5088,28211.0
2022-02-01 12:20:00,463.21,464.19,462.92,463.98,19815.0,438.5088,439.4366,438.2343,439.2378,19815.0
2022-02-01 12:30:00,463.92,463.99,463.27,463.7,18660.0,439.181,439.2473,438.5656,438.9727,18660.0
2022-02-01 12:40:00,463.74,464.05,462.97,463.16,22703.0,439.0106,439.3041,438.2816,438.4615,22703.0
2022-02-01 12:50:00,463.3,464.13,463.23,464.09,12599.0,438.594,439.3798,438.5278,439.3419,12599.0
2022-02-01 13:00:00,464.06,464.14,463.39,463.84,30012.0,439.3135,439.3893,438.6792,439.1052,30012.0
2022-02-01 13:10:00,463.87,464.12,463.68,463.89,37182.0,439.1336,439.3703,438.9538,439.1526,37182.0
2022-02-01 13:20:00,464.11,464.25,463.56,463.91,22196.0,439.3609,439.4934,438.8402,439.1715,22196.0
2022-02-01 13:30:00,463.97,464.26,463.69,464.1,31794.0,439.2283,439.5029,438.9632,439.3514,31794.0
2022-02-01 13:40:00,464.18,465.17,464.18,464.9,29885.0,439.4271,440.3643,439.4271,440.1087,29885.0
2022-02-01 13:50:00,464.95,465.63,464.76,465.17,18755.0,440.1561,440.7998,439.9762,440.3643,18755.0
2022-02-01 14:00:00,465.21,465.41,464.15,464.79,41457.0,440.4022,440.5915,439.3987,440.0046,41457.0
2022-02-01 14:10:00,464.84,465.11,464.29,464.34,25114.0,440.0519,440.3075,439.5313,439.5786,25114.0
2022-02-01 14:20:00,464.42,464.54,463.8,464.11,31800.0,439.6543,439.7679,439.0674,439.3609,31800.0
2022-02-01 14:30:00,464.15,464.17,463.57,464.11,22120.0,439.3987,439.4177,438.8496,439.3609,22120.0
2022-02-01 14:40:00,464.24,464.24,463.75,464.1,15355.0,439.4839,439.4839,439.02,439.3514,15355.0
2022-02-01 14:50:00,464.08,464.17,463.76,463.92,26188.0,439.3325,439.4177,439.0295,439.181,26188.0
2022-02-01 15:00:00,463.87,465.41,463.87,465.04,54823.0,439.1336,440.5915,439.1336,440.2413,54823.0
2022-02-01 15:10:00,464.94,465.1,464.16,464.36,35083.0,440.1466,440.2981,439.4082,439.5975,35083.0
2022-02-01 15:20:00,464.42,465.59,464.23,465.36,43414.0,439.6543,440.7619,439.4745,440.5442,43414.0
2022-02-01 15:30:00,465.5,466.32,465.4,465.5,38151.0,440.6767,441.453,440.5821,440.6767,38151.0
2022-02-01 15:40:00,465.65,467.25,465.37,467.25,36656.0,440.8187,442.3334,440.5537,442.3334,36656.0
2022-02-01 15:50:00,467.48,469.2,467.48,468.01,201420.0,442.5511,444.1794,442.5511,443.0529,201420.0
2022-02-02 09:30:00,469.06,473.39,469.06,472.0,92825.0,444.0469,448.146,444.0469,446.8301,92825.0
2022-02-02 09:40:00,472.35,473.88,471.94,473.31,33596.0,447.1614,448.6099,446.7733,448.0703,33596.0
2022-02-02 09:50:00,472.91,473.34,471.68,473.34,37192.0,447.6916,448.0987,446.5272,448.0987,37192.0
2022-02-02 10:00:00,473.27,475.67,473.17,474.88,63983.0,448.0324,450.3044,447.9377,449.5565,63983.0
2022-02-02 10:10:00,475.21,475.21,473.41,473.59,55460.0,449.8689,449.8689,448.1649,448.3353,55460.0
2022-02-02 10:20:00,473.68,474.52,473.11,473.11,37427.0,448.4205,449.2157,447.8809,447.8809,37427.0
2022-02-02 10:30:00,473.26,473.67,472.27,473.22,51757.0,448.0229,448.4111,447.0857,447.9851,51757.0
2022-02-02 10:40:00,473.54,474.01,472.45,473.94,39411.0,448.288,448.7329,447.2561,448.6667,39411.0
2022-02-02 10:50:00,474.03,474.57,472.87,473.25,21976.0,448.7519,449.2631,447.6537,448.0135,21976.0
2022-02-02 11:00:00,473.14,473.84,472.78,473.51,36923.0,447.9093,448.572,447.5685,448.2596,36923.0
2022-02-02 11:10:00,473.72,474.19,472.76,473.5,41929.0,448.4584,448.9033,447.5496,448.2501,41929.0
2022-02-02 11:20:00,473.67,474.24,473.0,473.68,18995.0,448.4111,448.9507,447.7768,448.4205,18995.0
2022-02-02 11:30:00,473.85,475.11,473.53,474.83,26193.0,448.5815,449.7743,448.2785,449.5092,26193.0
2022-02-02 11:40:00,474.89,475.32,473.98,474.58,21276.0,449.566,449.9731,448.7045,449.2725,21276.0
2022-02-02 11:50:00,474.67,475.18,474.26,475.05,13724.0,449.3577,449.8405,448.9696,449.7175,13724.0
2022-02-02 12:00:00,475.05,476.3,474.6,476.29,24335.0,449.7175,450.9008,449.2915,450.8913,24335.0
2022-02-02 12:10:00,476.28,476.36,475.46,475.69,19279.0,450.8819,450.9576,450.1056,450.3233,19279.0
2022-02-02 12:20:00,475.84,476.15,475.52,475.69,15894.0,450.4653,450.7588,450.1624,450.3233,15894.0
2022-02-02 12:30:00,475.75,476.82,475.5,476.73,18401.0,450.3801,451.3931,450.1435,451.3079,18401.0
2022-02-02 12:40:00,476.76,478.61,476.65,478.48,19846.0,451.3363,453.0876,451.2321,452.9646,19846.0
2022-02-02 12:50:00,478.39,479.15,478.39,479.15,27625.0,452.8794,453.5988,452.8794,453.5988,27625.0
2022-02-02 13:00:00,479.2,479.97,478.95,478.95,35660.0,453.6462,454.3751,453.4095,453.4095,35660.0
2022-02-02 13:10:00,479.05,479.48,478.45,478.6,20077.0,453.5042,453.9112,452.9362,453.0782,20077.0
2022-02-02 13:20:00,478.59,478.88,478.21,478.72,18092.0,453.0687,453.3432,452.709,453.1918,18092.0
2022-02-02 13:30:00,478.71,479.37,478.58,479.23,14977.0,453.1823,453.8071,453.0592,453.6746,14977.0
2022-02-02 13:40:00,479.19,479.28,478.77,478.77,13589.0,453.6367,453.7219,453.2391,453.2391,13589.0
2022-02-02 13:50:00,478.8,479.06,478.5,478.92,13291.0,453.2675,453.5136,452.9835,453.3811,13291.0
2022-02-02 14:00:00,478.94,479.45,478.51,479.45,16244.0,453.4,453.8828,452.993,453.8828,16244.0
2022-02-02 14:10:00,479.41,479.85,479.11,479.64,26037.0,453.845,454.2615,453.561,454.0627,26037.0
2022-02-02 14:20:00,479.67,480.24,479.18,480.24,52510.0,454.0911,454.6307,453.6272,454.6307,52510.0
2022-02-02 14:30:00,480.06,480.64,479.76,480.07,41598.0,454.4603,455.0094,454.1763,454.4698,41598.0
2022-02-02 14:40:00,480.13,481.03,480.12,480.98,22556.0,454.5266,455.3786,454.5171,455.3312,22556.0
2022-02-02 14:50:00,481.03,481.4,480.69,481.39,31173.0,455.3786,455.7288,455.0567,455.7194,31173.0
2022-02-02 15:00:00,481.39,481.91,480.88,481.49,34780.0,455.7194,456.2116,455.2366,455.814,34780.0
2022-02-02 15:10:00,481.35,481.85,480.97,481.62,32390.0,455.6815,456.1548,455.3218,455.9371,32390.0
2022-02-02 15:20:00,481.7,481.98,481.15,481.31,31734.0,456.0128,456.2779,455.4922,455.6436,31734.0
2022-02-02 15:30:00,481.4,481.9,481.08,481.61,47307.0,455.7288,456.2022,455.4259,455.9276,47307.0
2022-02-02 15:40:00,481.61,481.8,480.89,481.27,52163.0,455.9276,456.1075,455.246,455.6058,52163.0
2022-02-02 15:50:00,481.03,481.38,479.7,479.74,190336.0,455.3786,455.7099,454.1195,454.1574,190336.0
2022-02-03 09:30:00,498.65,500.19,486.77,487.71,268884.0,472.059,473.5168,460.8125,461.7024,268884.0
2022-02-03 09:40:00,487.65,489.66,483.57,484.34,161044.0,461.6456,463.5484,457.7831,458.5121,161044.0
2022-02-03 09:50:00,484.49,487.19,484.4,486.58,112198.0,458.6541,461.2101,458.5689,460.6326,112198.0
2022-02-03 10:00:00,486.18,488.7,484.62,485.23,83725.0,460.2539,462.6396,458.7771,459.3546,83725.0
2022-02-03 10:10:00,485.37,486.51,484.8,485.99,46987.0,459.4871,460.5663,458.9475,460.0741,46987.0
2022-02-03 10:20:00,485.64,486.86,484.53,486.86,50281.0,459.7427,460.8977,458.6919,460.8977,50281.0
2022-02-03 10:30:00,486.65,488.65,485.79,487.7,41934.0,460.6989,462.5922,459.8847,461.6929,41934.0
2022-02-03 10:40:00,487.68,488.13,486.85,488.11,77861.0,461.674,462.1,460.8882,462.081,77861.0
2022-02-03 10:50:00,488.1,488.1,486.79,487.19,35287.0,462.0716,462.0716,460.8314,461.2101,35287.0
2022-02-03 11:00:00,486.97,487.5,485.91,485.91,36448.0,461.0018,461.5036,459.9983,459.9983,36448.0
2022-02-03 11:10:00,486.0,486.29,485.39,486.25,42450.0,460.0835,460.3581,459.5061,460.3202,42450.0
2022-02-03 11:20:00,486.18,486.3,485.08,485.93,48131.0,460.2539,460.3675,459.2126,460.0173,48131.0
2022-02-03 11:30:00,485.9,486.31,484.9,485.61,22922.0,459.9889,460.377,459.0422,459.7143,22922.0
2022-02-03 11:40:00,485.48,486.84,485.19,486.07,20030.0,459.5913,460.8788,459.3167,460.1498,20030.0
2022-02-03 11:50:00,486.21,486.43,485.98,486.14,31772.0,460.2823,460.4906,460.0646,460.2161,31772.0
2022-02-03 12:00:00,486.24,486.83,485.48,486.39,41146.0,460.3107,460.8693,459.5913,460.4527,41146.0
2022-02-03 12:10:00,486.32,487.58,486.2,486.54,33730.0,460.3865,461.5793,460.2729,460.5947,33730.0
2022-02-03 12:20:00,486.51,487.52,486.51,487.29,49730.0,460.5663,461.5225,460.5663,461.3048,49730.0
2022-02-03 12:30:00,487.23,488.42,487.08,488.33,51746.0,461.248,462.3745,461.106,462.2893,51746.0
2022-02-03 12:40:00,488.3,488.47,486.57,486.81,61717.0,462.2609,462.4218,460.6231,460.8504,61717.0
2022-02-03 12:50:00,486.8,487.6,486.6,487.58,27548.0,460.8409,461.5982,460.6515,461.5793,27548.0
2022-02-03 13:00:00,487.61,487.61,486.62,486.78,25850.0,461.6077,461.6077,460.6705,460.8219,25850.0
2022-02-03 13:10:00,486.73,487.34,486.67,487.19,28017.0,460.7746,461.3521,460.7178,461.2101,28017.0
2022-02-03 13:20:00,487.0,487.69,486.97,487.2,77452.0,461.0302,461.6834,461.0018,461.2196,77452.0
2022-02-03 13:30:00,487.1,487.68,486.93,487.59,48608.0,461.1249,461.674,460.964,461.5888,48608.0
2022-02-03 13:40:00,487.6,488.77,487.54,488.62,49173.0,461.5982,462.7058,461.5414,462.5638,49173.0
2022-02-03 13:50:00,488.62,488.74,487.78,488.17,49229.0,462.5638,462.6774,461.7686,462.1378,49229.0
2022-02-03 14:00:00,488.16,489.19,487.99,488.81,38533.0,462.1284,463.1034,461.9674,462.7437,38533.0
2022-02-03 14:10:00,488.86,489.21,488.11,488.22,24319.0,462.791,463.1224,462.081,462.1852,24319.0
2022-02-03 14:20:00,488.32,488.57,487.87,488.55,38303.0,462.2798,462.5165,461.8538,462.4976,38303.0
2022-02-03 14:30:00,488.49,488.51,487.5,488.06,55999.0,462.4408,462.4597,461.5036,462.0337,55999.0
2022-02-03 14:40:00,487.94,488.17,487.34,487.75,61454.0,461.9201,462.1378,461.3521,461.7402,61454.0
2022-02-03 14:50:00,487.69,488.62,487.6,488.24,33395.0,461.6834,462.5638,461.5982,462.2041,33395.0
2022-02-03 15:00:00,488.37,488.53,487.37,487.53,42702.0,462.3272,462.4786,461.3805,461.532,42702.0
2022-02-03 15:10:00,487.64,489.11,487.62,488.44,53100.0,461.6361,463.0277,461.6172,462.3934,53100.0
2022-02-03 15:20:00,488.5,489.49,488.49,489.31,46052.0,462.4502,463.3874,462.4408,463.217,46052.0
2022-02-03 15:30:00,489.31,489.79,488.31,488.93,82030.0,463.217,463.6714,462.2704,462.8573,82030.0
2022-02-03 15:40:00,488.87,489.25,488.32,488.8,79675.0,462.8005,463.1602,462.2798,462.7342,79675.0
2022-02-03 15:50:00,488.63,489.94,488.08,488.78,229023.0,462.5733,463.8134,462.0526,462.7153,229023.0
2022-02-04 09:30:00,481.75,486.98,480.91,486.98,116007.0,456.0602,461.0113,455.265,461.0113,116007.0
2022-02-04 09:40:00,486.85,489.63,486.56,487.48,53541.0,460.8882,463.52,460.6137,461.4846,53541.0
2022-02-04 09:50:00,487.71,488.82,486.04,486.69,44526.0,461.7024,462.7532,460.1214,460.7367,44526.0
2022-02-04 10:00:00,487.09,487.09,484.71,486.9,46509.0,461.1154,461.1154,458.8623,460.9356,46509.0
2022-02-04 10:10:00,486.59,488.59,485.78,487.97,38322.0,460.6421,462.5354,459.8753,461.9485,38322.0
2022-02-04 10:20:00,487.93,488.43,483.54,483.54,44848.0,461.9106,462.384,457.7547,457.7547,44848.0
2022-02-04 10:30:00,483.67,484.67,481.92,482.17,40128.0,457.8778,458.8245,456.2211,456.4578,40128.0
2022-02-04 10:40:00,482.34,482.35,480.19,480.98,27486.0,456.6187,456.6282,454.5834,455.3312,27486.0
2022-02-04 10:50:00,480.98,482.34,480.98,482.13,26697.0,455.3312,456.6187,455.3312,456.4199,26697.0
2022-02-04 11:00:00,481.8,482.26,481.28,481.72,28067.0,456.1075,456.543,455.6152,456.0318,28067.0
2022-02-04 11:10:00,481.84,482.99,481.26,482.46,25335.0,456.1454,457.2341,455.5963,456.7323,25335.0
2022-02-04 11:20:00,482.42,484.06,482.12,483.17,21399.0,456.6945,458.247,456.4104,457.4045,21399.0
2022-02-04 11:30:00,483.44,485.01,483.12,484.51,17478.0,457.6601,459.1463,457.3571,458.673,17478.0
2022-02-04 11:40:00,484.61,484.67,483.72,484.04,19274.0,458.7677,458.8245,457.9251,458.2281,19274.0
2022-02-04 11:50:00,484.13,485.38,483.94,484.26,13795.0,458.3133,459.4966,458.1334,458.4363,13795.0
2022-02-04 12:00:00,484.26,485.34,484.04,484.72,61681.0,458.4363,459.4587,458.2281,458.8718,61681.0
2022-02-04 12:10:00,484.76,485.46,484.06,484.9,49395.0,458.9097,459.5723,458.247,459.0422,49395.0
2022-02-04 12:20:00,484.96,485.11,484.2,484.98,14294.0,459.099,459.241,458.3795,459.1179,14294.0
2022-02-04 12:30:00,485.21,485.52,484.82,485.18,19347.0,459.3357,459.6291,458.9665,459.3073,19347.0
2022-02-04 12:40:00,485.32,485.4,484.61,485.19,8086.0,459.4398,459.5155,458.7677,459.3167,8086.0
2022-02-04 12:50:00,485.33,486.42,485.23,486.11,15936.0,459.4493,460.4811,459.3546,460.1877,15936.0
2022-02-04 13:00:00,486.24,487.61,485.86,487.41,22443.0,460.3107,461.6077,459.951,461.4184,22443.0
2022-02-04 13:10:00,487.36,487.77,487.02,487.26,15251.0,461.371,461.7592,461.0492,461.2764,15251.0
2022-02-04 13:20:00,487.25,487.49,486.65,486.65,8599.0,461.2669,461.4941,460.6989,460.6989,8599.0
2022-02-04 13:30:00,486.7,487.14,486.5,486.86,12086.0,460.7462,461.1628,460.5569,460.8977,12086.0
2022-02-04 13:40:00,487.01,488.11,486.98,487.61,14140.0,461.0397,462.081,461.0113,461.6077,14140.0
2022-02-04 13:50:00,487.74,487.83,487.07,487.34,16999.0,461.7308,461.816,461.0965,461.3521,16999.0
2022-02-04 14:00:00,487.41,487.48,486.77,487.03,25196.0,461.4184,461.4846,460.8125,461.0586,25196.0
2022-02-04 14:10:00,487.22,487.22,486.31,486.66,20518.0,461.2385,461.2385,460.377,460.7083,20518.0
2022-02-04 14:20:00,486.69,487.6,486.53,486.82,22358.0,460.7367,461.5982,460.5853,460.8598,22358.0
2022-02-04 14:30:00,486.82,487.3,486.61,487.3,41660.0,460.8598,461.3142,460.661,461.3142,41660.0
2022-02-04 14:40:00,487.36,487.88,486.68,487.12,19164.0,461.371,461.8633,460.7273,461.1438,19164.0
2022-02-04 14:50:00,487.02,487.73,486.89,487.72,29005.0,461.0492,461.7213,460.9261,461.7118,29005.0
2022-02-04 15:00:00,487.66,488.47,487.34,488.29,24881.0,461.655,462.4218,461.3521,462.2514,24881.0
2022-02-04 15:10:00,488.21,488.54,487.53,487.55,49895.0,462.1757,462.4881,461.532,461.5509,49895.0
2022-02-04 15:20:00,487.5,487.82,487.0,487.44,33505.0,461.5036,461.8065,461.0302,461.4468,33505.0
2022-02-04 15:30:00,487.51,487.56,486.63,486.92,48313.0,461.513,461.5604,460.6799,460.9545,48313.0
2022-02-04 15:40:00,486.9,487.05,485.25,485.79,39511.0,460.9356,461.0776,459.3735,459.8847,39511.0
2022-02-04 15:50:00,485.83,486.22,483.14,483.14,183745.0,459.9226,460.2918,457.3761,457.3761,183745.0
2022-02-07 09:30:00,484.91,485.93,481.52,481.72,99411.0,459.0517,460.0173,455.8424,456.0318,99411.0
2022-02-07 09:40:00,481.52,483.5,481.43,483.02,34713.0,455.8424,457.7169,455.7572,457.2625,34713.0
2022-02-07 09:50:00,483.2,483.99,481.29,482.3,47093.0,457.4329,458.1807,455.6247,456.5809,47093.0
2022-02-07 10:00:00,482.3,483.76,482.0,483.22,25455.0,456.5809,457.963,456.2968,457.4518,25455.0
2022-02-07 10:10:00,483.02,484.34,482.55,484.1,18068.0,457.2625,458.5121,456.8175,458.2849,18068.0
2022-02-07 10:20:00,483.96,484.79,483.66,484.45,18176.0,458.1523,458.9381,457.8683,458.6162,18176.0
2022-02-07 10:30:00,484.41,485.41,484.13,485.13,18465.0,458.5783,459.525,458.3133,459.2599,18465.0
2022-02-07 10:40:00,485.28,485.35,484.34,484.78,16328.0,459.4019,459.4682,458.5121,458.9286,16328.0
2022-02-07 10:50:00,484.87,484.87,484.17,484.17,12789.0,459.0138,459.0138,458.3511,458.3511,12789.0
2022-02-07 11:00:00,484.3,484.43,483.61,483.7,11604.0,458.4742,458.5973,457.821,457.9062,11604.0
2022-02-07 11:10:00,483.88,484.49,483.0,484.49,33316.0,458.0766,458.6541,457.2435,458.6541,33316.0
2022-02-07 11:20:00,484.72,485.79,484.52,485.25,12251.0,458.8718,459.8847,458.6825,459.3735,12251.0
2022-02-07 11:30:00,485.2,485.2,483.84,483.84,10514.0,459.3262,459.3262,458.0387,458.0387,10514.0
2022-02-07 11:40:00,483.69,484.2,483.5,484.02,12831.0,457.8967,458.3795,457.7169,458.2091,12831.0
2022-02-07 11:50:00,484.23,484.29,483.82,483.98,15611.0,458.4079,458.4647,458.0198,458.1713,15611.0
2022-02-07 12:00:00,483.89,483.89,482.89,482.92,30620.0,458.0861,458.0861,457.1394,457.1678,30620.0
2022-02-07 12:10:00,482.99,483.17,482.62,482.62,13757.0,457.2341,457.4045,456.8838,456.8838,13757.0
2022-02-07 12:20:00,482.6,482.8,482.05,482.39,14980.0,456.8649,457.0542,456.3442,456.6661,14980.0
2022-02-07 12:30:00,482.5,482.62,481.71,482.1,11615.0,456.7702,456.8838,456.0223,456.3915,11615.0
2022-02-07 12:40:00,481.98,483.33,481.48,483.12,17264.0,456.2779,457.5559,455.8046,457.3571,17264.0
2022-02-07 12:50:00,482.91,483.13,482.58,482.98,8767.0,457.1583,457.3666,456.8459,457.2246,8767.0
2022-02-07 13:00:00,482.93,483.54,482.86,483.44,8309.0,457.1773,457.7547,457.111,457.6601,8309.0
2022-02-07 13:10:00,483.55,483.94,483.17,483.61,12755.0,457.7642,458.1334,457.4045,457.821,12755.0
2022-02-07 13:20:00,483.72,484.77,483.58,484.64,15924.0,457.9251,458.9191,457.7926,458.7961,15924.0
2022-02-07 13:30:00,484.64,485.77,484.64,485.76,18498.0,458.7961,459.8658,458.7961,459.8563,18498.0
2022-02-07 13:40:00,485.85,486.09,484.81,484.83,16909.0,459.9415,460.1687,458.957,458.9759,16909.0
2022-02-07 13:50:00,484.7,486.07,484.7,485.94,15879.0,458.8529,460.1498,458.8529,460.0267,15879.0
2022-02-07 14:00:00,485.87,486.13,485.54,485.6,16388.0,459.9605,460.2066,459.6481,459.7049,16388.0
2022-02-07 14:10:00,485.77,486.9,485.64,486.9,13179.0,459.8658,460.9356,459.7427,460.9356,13179.0
2022-02-07 14:20:00,486.86,487.18,486.5,487.17,20500.0,460.8977,461.2006,460.5569,461.1912,20500.0
2022-02-07 14:30:00,487.17,487.26,486.75,486.87,17996.0,461.1912,461.2764,460.7935,460.9072,17996.0
2022-02-07 14:40:00,486.77,487.09,486.14,486.35,11283.0,460.8125,461.1154,460.2161,460.4149,11283.0
2022-02-07 14:50:00,486.1,486.66,486.08,486.31,12858.0,460.1782,460.7083,460.1593,460.377,12858.0
2022-02-07 15:00:00,486.27,486.64,485.61,486.0,19641.0,460.3391,460.6894,459.7143,460.0835,19641.0
2022-02-07 15:10:00,485.92,486.78,485.92,486.55,19161.0,460.0078,460.8219,460.0078,460.6042,19161.0
2022-02-07 15:20:00,486.62,486.69,485.09,485.28,14517.0,460.6705,460.7367,459.2221,459.4019,14517.0
2022-02-07 15:30:00,485.12,485.53,484.0,484.12,27060.0,459.2505,459.6386,458.1902,458.3038,27060.0
2022-02-07 15:40:00,483.93,484.12,482.75,482.89,42497.0,458.1239,458.3038,457.0069,457.1394,42497.0
2022-02-07 15:50:00,483.24,484.11,481.56,483.73,124833.0,457.4707,458.2943,455.8803,457.9346,124833.0
2022-02-08 09:30:00,481.35,485.66,481.35,484.53,75684.0,455.6815,459.7617,455.6815,458.6919,75684.0
2022-02-08 09:40:00,484.54,484.85,482.79,483.77,28991.0,458.7014,458.9949,457.0447,457.9725,28991.0
2022-02-08 09:50:00,483.59,484.55,483.31,483.92,14664.0,457.8021,458.7109,457.537,458.1145,14664.0
2022-02-08 10:00:00,483.91,485.74,483.12,485.74,24104.0,458.105,459.8374,457.3571,459.8374,24104.0
2022-02-08 10:10:00,485.86,486.73,485.67,486.6,22074.0,459.951,460.7746,459.7711,460.6515,22074.0
2022-02-08 10:20:00,486.56,487.58,486.3,487.52,19532.0,460.6137,461.5793,460.3675,461.5225,19532.0
2022-02-08 10:30:00,487.72,487.75,487.17,487.62,17027.0,461.7118,461.7402,461.1912,461.6172,17027.0
2022-02-08 10:40:00,487.53,487.53,486.17,486.77,15518.0,461.532,461.532,460.2445,460.8125,15518.0
2022-02-08 10:50:00,486.52,487.01,486.19,486.76,12702.0,460.5758,461.0397,460.2634,460.803,12702.0
2022-02-08 11:00:00,486.67,487.66,486.67,487.37,17818.0,460.7178,461.655,460.7178,461.3805,17818.0
2022-02-08 11:10:00,487.32,488.83,487.32,488.65,20214.0,461.3332,462.7626,461.3332,462.5922,20214.0
2022-02-08 11:20:00,488.83,490.22,488.83,490.07,33917.0,462.7626,464.0785,462.7626,463.9365,33917.0
2022-02-08 11:30:00,490.18,491.69,490.18,491.53,19979.0,464.0406,465.4701,464.0406,465.3187,19979.0
2022-02-08 11:40:00,491.61,492.63,491.59,491.99,24459.0,465.3944,466.36,465.3755,465.7541,24459.0
2022-02-08 11:50:00,492.0,492.39,491.27,491.77,17776.0,465.7636,466.1328,465.0725,465.5459,17776.0
2022-02-08 12:00:00,491.71,492.14,490.83,490.93,30554.0,465.4891,465.8961,464.656,464.7506,30554.0
2022-02-08 12:10:00,490.91,491.15,490.27,490.29,92936.0,464.7317,464.9589,464.1258,464.1448,92936.0
2022-02-08 12:20:00,490.28,490.94,490.03,490.58,47956.0,464.1353,464.7601,463.8986,464.4193,47956.0
2022-02-08 12:30:00,490.68,491.56,490.67,491.56,18163.0,464.514,465.3471,464.5045,465.3471,18163.0
2022-02-08 12:40:00,491.41,492.39,491.41,492.19,22786.0,465.2051,466.1328,465.2051,465.9435,22786.0
2022-02-08 12:50:00,492.23,492.33,491.94,492.05,13960.0,465.9813,466.076,465.7068,465.8109,13960.0
2022-02-08 13:00:00,492.34,492.35,491.94,492.0,24590.0,466.0855,466.0949,465.7068,465.7636,24590.0
2022-02-08 13:10:00,491.96,492.06,491.68,491.92,29298.0,465.7257,465.8204,465.4607,465.6879,29298.0
2022-02-08 13:20:00,491.91,491.98,491.51,491.83,13873.0,465.6784,465.7447,465.2997,465.6027,13873.0
2022-02-08 13:30:00,491.94,492.38,491.66,492.26,25556.0,465.7068,466.1233,465.4417,466.0097,25556.0
2022-02-08 13:40:00,492.31,492.46,491.91,492.34,10524.0,466.0571,466.1991,465.6784,466.0855,10524.0
2022-02-08 13:50:00,492.2,492.58,491.9,492.45,14073.0,465.9529,466.3127,465.6689,466.1896,14073.0
2022-02-08 14:00:00,492.37,492.68,492.27,492.3,9397.0,466.1139,466.4073,466.0192,466.0476,9397.0
2022-02-08 14:10:00,492.31,492.31,491.85,492.07,39359.0,466.0571,466.0571,465.6216,465.8299,39359.0
2022-02-08 14:20:00,492.07,492.07,490.82,491.23,19934.0,465.8299,465.8299,464.6465,465.0346,19934.0
2022-02-08 14:30:00,491.29,491.51,490.71,491.16,31308.0,465.0914,465.2997,464.5424,464.9684,31308.0
2022-02-08 14:40:00,491.16,491.69,491.16,491.69,23612.0,464.9684,465.4701,464.9684,465.4701,23612.0
2022-02-08 14:50:00,491.71,492.31,491.66,491.85,24860.0,465.4891,466.0571,465.4417,465.6216,24860.0
2022-02-08 15:00:00,491.82,492.54,491.65,492.46,22374.0,465.5932,466.2748,465.4323,466.1991,22374.0
2022-02-08 15:10:00,492.36,493.83,492.36,493.54,20936.0,466.1044,467.496,466.1044,467.2215,20936.0
2022-02-08 15:20:00,493.54,493.76,493.3,493.56,25771.0,467.2215,467.4297,466.9943,467.2404,25771.0
2022-02-08 15:30:00,493.7,494.17,492.98,493.16,22909.0,467.3729,467.8179,466.6913,466.8617,22909.0
2022-02-08 15:40:00,493.23,494.46,492.72,494.27,55120.0,466.928,468.0924,466.4452,467.9125,55120.0
2022-02-08 15:50:00,494.49,495.67,493.22,493.41,140114.0,468.1208,469.2379,466.9185,467.0984,140114.0
2022-02-09 09:30:00,497.0,498.85,496.92,497.35,98353.0,470.497,472.2483,470.4212,470.8283,98353.0
2022-02-09 09:40:00,497.56,498.74,497.0,498.44,44098.0,471.0271,472.1442,470.497,471.8602,44098.0
2022-02-09 09:50:00,498.58,499.33,497.57,497.83,49800.0,471.9927,472.7027,471.0366,471.2827,49800.0
2022-02-09 10:00:00,497.86,498.32,497.26,497.64,26931.0,471.3111,471.7466,470.7431,471.1028,26931.0
2022-02-09 10:10:00,497.55,497.86,496.72,497.28,45575.0,471.0176,471.3111,470.2319,470.762,45575.0
2022-02-09 10:20:00,497.13,497.87,496.29,496.84,62405.0,470.62,471.3206,469.8248,470.3455,62405.0
2022-02-09 10:30:00,497.27,498.73,496.67,498.3,44127.0,470.7526,472.1347,470.1846,471.7276,44127.0
2022-02-09 10:40:00,498.35,499.14,498.29,498.78,26148.0,471.775,472.5228,471.7182,472.182,26148.0
2022-02-09 10:50:00,498.77,498.9,498.02,498.87,16268.0,472.1726,472.2956,471.4626,472.2672,16268.0
2022-02-09 11:00:00,498.99,499.0,497.11,497.49,26411.0,472.3808,472.3903,470.6011,470.9608,26411.0
2022-02-09 11:10:00,497.6,498.71,497.43,498.35,37371.0,471.065,472.1158,470.904,471.775,37371.0
2022-02-09 11:20:00,498.35,499.26,498.3,498.86,21893.0,471.775,472.6364,471.7276,472.2578,21893.0
2022-02-09 11:30:00,498.85,498.9,498.02,498.27,24580.0,472.2483,472.2956,471.4626,471.6992,24580.0
2022-02-09 11:40:00,498.45,498.59,497.54,497.63,18365.0,471.8696,472.0022,471.0082,471.0934,18365.0
2022-02-09 11:50:00,497.64,498.18,497.17,497.61,22998.0,471.1028,471.614,470.6579,471.0744,22998.0
2022-02-09 12:00:00,497.52,497.73,497.15,497.46,26116.0,470.9892,471.188,470.639,470.9324,26116.0
2022-02-09 12:10:00,497.54,497.64,497.02,497.58,19646.0,471.0082,471.1028,470.5159,471.046,19646.0
2022-02-09 12:20:00,497.64,497.73,496.96,496.96,30591.0,471.1028,471.188,470.4591,470.4591,30591.0
2022-02-09 12:30:00,497.0,497.98,497.0,497.52,35872.0,470.497,471.4247,470.497,470.9892,35872.0
2022-02-09 12:40:00,497.51,497.59,496.97,497.17,55545.0,470.9798,471.0555,470.4686,470.6579,55545.0
2022-02-09 12:50:00,497.21,497.8,497.01,497.8,23683.0,470.6958,471.2543,470.5064,471.2543,23683.0
2022-02-09 13:00:00,497.72,498.46,497.62,498.35,47221.0,471.1786,471.8791,471.0839,471.775,47221.0
2022-02-09 13:10:00,498.33,499.01,498.04,499.01,24901.0,471.756,472.3998,471.4815,472.3998,24901.0
2022-02-09 13:20:00,499.04,499.53,498.71,499.4,64548.0,472.4282,472.892,472.1158,472.769,64548.0
2022-02-09 13:30:00,499.38,500.11,499.38,499.82,99266.0,472.75,473.4411,472.75,473.1666,99266.0
2022-02-09 13:40:00,499.8,500.19,499.34,499.81,19083.0,473.1476,473.5168,472.7122,473.1571,19083.0
2022-02-09 13:50:00,499.92,500.29,499.9,500.18,22126.0,473.2612,473.6115,473.2423,473.5074,22126.0
2022-02-09 14:00:00,500.05,500.1,499.71,500.07,10172.0,473.3843,473.4316,473.0624,473.4032,10172.0
2022-02-09 14:10:00,499.97,500.16,499.74,499.98,17950.0,473.3086,473.4884,473.0908,473.318,17950.0
2022-02-09 14:20:00,499.91,500.37,499.81,500.36,11901.0,473.2518,473.6872,473.1571,473.6778,11901.0
2022-02-09 14:30:00,500.29,500.88,500.19,500.88,20317.0,473.6115,474.1701,473.5168,474.1701,20317.0
2022-02-09 14:40:00,500.86,500.93,500.52,500.72,34242.0,474.1511,474.2174,473.8293,474.0186,34242.0
2022-02-09 14:50:00,500.69,500.72,499.57,499.61,36070.0,473.9902,474.0186,472.9299,472.9678,36070.0
2022-02-09 15:00:00,499.53,499.61,497.45,497.67,31208.0,472.892,472.9678,470.923,471.1312,31208.0
2022-02-09 15:10:00,497.59,498.46,497.52,498.45,25245.0,471.0555,471.8791,470.9892,471.8696,25245.0
2022-02-09 15:20:00,498.58,499.16,498.32,499.07,20677.0,471.9927,472.5418,471.7466,472.4566,20677.0
2022-02-09 15:30:00,499.04,499.47,498.82,499.32,27567.0,472.4282,472.8352,472.2199,472.6932,27567.0
2022-02-09 15:40:00,499.3,499.33,498.15,498.9,37725.0,472.6743,472.7027,471.5856,472.2956,37725.0
2022-02-09 15:50:00,499.03,499.47,497.75,498.19,129317.0,472.4187,472.8352,471.207,471.6235,129317.0
2022-02-10 09:30:00,490.86,493.32,490.77,492.13,75146.0,464.6844,467.0132,464.5992,465.8867,75146.0
2022-02-10 09:40:00,491.94,494.22,491.52,493.63,43737.0,465.7068,467.8652,465.3092,467.3067,43737.0
2022-02-10 09:50:00,493.62,494.2,492.68,493.07,23722.0,467.2972,467.8463,466.4073,466.7765,23722.0
2022-02-10 10:00:00,493.07,494.17,492.93,493.53,48013.0,466.7765,467.8179,466.644,467.212,48013.0
2022-02-10 10:10:00,493.62,493.77,492.11,492.54,25335.0,467.2972,467.4392,465.8677,466.2748,25335.0
2022-02-10 10:20:00,492.43,492.8,491.32,491.4,24273.0,466.1707,466.5209,465.1198,465.1956,24273.0
2022-02-10 10:30:00,491.39,492.53,490.92,492.53,27471.0,465.1861,466.2653,464.7412,466.2653,27471.0
2022-02-10 10:40:00,492.4,492.65,491.73,492.09,28244.0,466.1423,466.3789,465.508,465.8488,28244.0
2022-02-10 10:50:00,492.09,492.14,489.64,490.23,51753.0,465.8488,465.8961,463.5294,464.088,51753.0
2022-02-10 11:00:00,490.14,491.45,489.75,490.92,19230.0,464.0028,465.2429,463.6336,464.7412,19230.0
2022-02-10 11:10:00,490.9,491.06,490.01,490.01,37804.0,464.7222,464.8737,463.8797,463.8797,37804.0
2022-02-10 11:20:00,489.86,490.58,489.65,490.21,15450.0,463.7377,464.4193,463.5389,464.069,15450.0
2022-02-10 11:30:00,490.05,490.94,489.63,490.69,24512.0,463.9176,464.7601,463.52,464.5234,24512.0
2022-02-10 11:40:00,490.74,492.5,490.74,492.19,21266.0,464.5708,466.2369,464.5708,465.9435,21266.0
2022-02-10 11:50:00,492.07,492.85,491.73,492.52,18874.0,465.8299,466.5683,465.508,466.2559,18874.0
2022-02-10 12:00:00,492.58,492.74,492.37,492.68,13852.0,466.3127,466.4641,466.1139,466.4073,13852.0
2022-02-10 12:10:00,492.71,493.1,492.62,492.99,18228.0,466.4357,466.8049,466.3505,466.7008,18228.0
2022-02-10 12:20:00,493.0,493.51,492.91,493.24,12039.0,466.7103,467.1931,466.6251,466.9375,12039.0
2022-02-10 12:30:00,493.17,493.49,492.74,493.27,9827.0,466.8712,467.1741,466.4641,466.9659,9827.0
2022-02-10 12:40:00,493.34,493.56,491.81,492.71,26504.0,467.0321,467.2404,465.5837,466.4357,26504.0
2022-02-10 12:50:00,492.53,492.53,491.33,491.92,16019.0,466.2653,466.2653,465.1293,465.6879,16019.0
2022-02-10 13:00:00,492.12,492.51,491.7,492.29,11488.0,465.8772,466.2464,465.4796,466.0381,11488.0
2022-02-10 13:10:00,492.31,492.73,490.68,490.71,10101.0,466.0571,466.4547,464.514,464.5424,10101.0
2022-02-10 13:20:00,490.72,490.99,489.68,489.8,14010.0,464.5518,464.8074,463.5673,463.6809,14010.0
2022-02-10 13:30:00,489.73,490.06,488.56,489.64,24261.0,463.6146,463.927,462.507,463.5294,24261.0
2022-02-10 13:40:00,489.54,489.99,488.92,489.04,13381.0,463.4348,463.8608,462.8478,462.9614,13381.0
2022-02-10 13:50:00,489.06,489.24,488.58,489.12,15556.0,462.9804,463.1508,462.526,463.0372,15556.0
2022-02-10 14:00:00,489.0,489.33,487.89,488.06,20138.0,462.9236,463.236,461.8728,462.0337,20138.0
2022-02-10 14:10:00,488.17,488.19,486.22,486.26,32937.0,462.1378,462.1568,460.2918,460.3297,32937.0
2022-02-10 14:20:00,486.31,486.52,485.44,486.08,36748.0,460.377,460.5758,459.5534,460.1593,36748.0
2022-02-10 14:30:00,486.15,487.56,486.14,487.08,15769.0,460.2255,461.5604,460.2161,461.106,15769.0
2022-02-10 14:40:00,487.02,487.81,486.91,487.0,17329.0,461.0492,461.797,460.945,461.0302,17329.0
2022-02-10 14:50:00,487.08,487.35,486.48,486.61,10828.0,461.106,461.3616,460.5379,460.661,10828.0
2022-02-10 15:00:00,486.95,487.46,486.28,487.37,15055.0,460.9829,461.4657,460.3486,461.3805,15055.0
2022-02-10 15:10:00,487.44,488.33,487.26,487.42,20769.0,461.4468,462.2893,461.2764,461.4278,20769.0
2022-02-10 15:20:00,487.47,488.07,487.0,487.56,24079.0,461.4752,462.0432,461.0302,461.5604,24079.0
2022-02-10 15:30:00,487.48,487.48,486.17,487.09,27192.0,461.4846,461.4846,460.2445,461.1154,27192.0
2022-02-10 15:40:00,487.14,487.35,485.38,485.66,41413.0,461.1628,461.3616,459.4966,459.7617,41413.0
2022-02-10 15:50:00,485.43,487.14,485.07,486.72,113013.0,459.5439,461.1628,459.2031,460.7651,113013.0
2022-02-11 09:30:00,484.68,488.46,483.09,487.91,87537.0,458.8339,462.4124,457.3287,461.8917,87537.0
2022-02-11 09:40:00,487.98,490.43,487.38,490.43,37812.0,461.958,464.2773,461.39,464.2773,37812.0
2022-02-11 09:50:00,490.25,490.3,488.37,488.83,19226.0,464.1069,464.1542,462.3272,462.7626,19226.0
2022-02-11 10:00:00,488.85,489.46,487.78,488.16,18095.0,462.7816,463.359,461.7686,462.1284,18095.0
2022-02-11 10:10:00,488.08,488.24,487.05,488.02,12958.0,462.0526,462.2041,461.0776,461.9958,12958.0
2022-02-11 10:20:00,488.12,488.5,487.86,488.42,11672.0,462.0905,462.4502,461.8444,462.3745,11672.0
2022-02-11 10:30:00,488.36,488.54,487.3,488.2,17649.0,462.3177,462.4881,461.3142,462.1662,17649.0
2022-02-11 10:40:00,488.14,488.25,487.33,487.45,13233.0,462.1094,462.2136,461.3426,461.4562,13233.0
2022-02-11 10:50:00,487.59,487.59,486.71,487.0,19891.0,461.5888,461.5888,460.7557,461.0302,19891.0
2022-02-11 11:00:00,486.88,487.47,485.82,485.98,13593.0,460.9166,461.4752,459.9131,460.0646,13593.0
2022-02-11 11:10:00,485.81,485.9,484.0,484.62,26756.0,459.9037,459.9889,458.1902,458.7771,26756.0
2022-02-11 11:20:00,484.67,484.68,482.7,482.71,21668.0,458.8245,458.8339,456.9595,456.969,21668.0
2022-02-11 11:30:00,482.89,483.28,482.28,482.66,13860.0,457.1394,457.5086,456.5619,456.9217,13860.0
2022-02-11 11:40:00,482.71,483.28,482.48,482.88,18717.0,456.969,457.5086,456.7513,457.1299,18717.0
2022-02-11 11:50:00,482.84,484.12,482.82,483.94,21869.0,457.0921,458.3038,457.0731,458.1334,21869.0
2022-02-11 12:00:00,483.91,484.04,483.14,483.37,11405.0,458.105,458.2281,457.3761,457.5938,11405.0
2022-02-11 12:10:00,483.2,483.71,482.82,483.08,7998.0,457.4329,457.9157,457.0731,457.3193,7998.0
2022-02-11 12:20:00,483.05,483.49,483.01,483.44,8703.0,457.2909,457.7074,457.253,457.6601,8703.0
2022-02-11 12:30:00,483.37,484.01,483.34,483.72,8455.0,457.5938,458.1997,457.5654,457.9251,8455.0
2022-02-11 12:40:00,483.7,483.82,483.34,483.38,6919.0,457.9062,458.0198,457.5654,457.6033,6919.0
2022-02-11 12:50:00,483.23,483.64,482.93,483.6,12532.0,457.4613,457.8494,457.1773,457.8115,12532.0
2022-02-11 13:00:00,483.51,484.28,483.46,484.15,22378.0,457.7263,458.4553,457.679,458.3322,22378.0
2022-02-11 13:10:00,484.03,484.03,483.28,483.68,8453.0,458.2186,458.2186,457.5086,457.8873,8453.0
2022-02-11 13:20:00,483.74,483.86,482.56,482.56,8667.0,457.9441,458.0577,456.827,456.827,8667.0
2022-02-11 13:30:00,482.66,482.66,480.56,480.56,22514.0,456.9217,456.9217,454.9336,454.9336,22514.0
2022-02-11 13:40:00,480.33,480.82,477.43,478.6,69197.0,454.7159,455.1798,451.9705,453.0782,69197.0
2022-02-11 13:50:00,478.65,478.88,477.69,478.11,65364.0,453.1255,453.3432,452.2167,452.6143,65364.0
2022-02-11 14:00:00,477.98,479.28,477.05,478.42,59360.0,452.4912,453.7219,451.6108,452.9078,59360.0
2022-02-11 14:10:00,478.46,480.73,477.83,480.48,55150.0,452.9456,455.0946,452.3492,454.8579,55150.0
2022-02-11 14:20:00,480.26,481.02,478.92,479.07,28001.0,454.6496,455.3691,453.3811,453.5231,28001.0
2022-02-11 14:30:00,478.96,480.5,478.81,480.04,25190.0,453.419,454.8768,453.277,454.4414,25190.0
2022-02-11 14:40:00,479.91,480.26,477.9,478.0,41863.0,454.3183,454.6496,452.4155,452.5102,41863.0
2022-02-11 14:50:00,477.99,479.47,477.53,479.4,27950.0,452.5007,453.9018,452.0652,453.8355,27950.0
2022-02-11 15:00:00,479.55,480.67,478.99,479.44,26115.0,453.9775,455.0378,453.4474,453.8734,26115.0
2022-02-11 15:10:00,479.75,480.17,478.45,478.45,18205.0,454.1668,454.5644,452.9362,452.9362,18205.0
2022-02-11 15:20:00,478.71,479.24,477.51,479.18,18292.0,453.1823,453.684,452.0463,453.6272,18292.0
2022-02-11 15:30:00,479.03,479.03,477.99,478.08,21577.0,453.4852,453.4852,452.5007,452.5859,21577.0
2022-02-11 15:40:00,478.23,479.69,476.44,479.69,38086.0,452.7279,454.11,451.0333,454.11,38086.0
2022-02-11 15:50:00,479.51,479.7,477.94,478.13,161230.0,453.9396,454.1195,452.4534,452.6332,161230.0
2022-02-14 09:30:00,475.11,477.74,475.11,476.4,142418.0,449.7743,452.264,449.7743,450.9955,142418.0
2022-02-14 09:40:00,477.06,477.66,473.75,475.83,45723.0,451.6203,452.1883,448.4868,450.4559,45723.0
2022-02-14 09:50:00,475.81,476.31,474.69,475.67,41778.0,450.4369,450.9103,449.3767,450.3044,41778.0
2022-02-14 10:00:00,475.66,476.1,473.79,474.41,29239.0,450.2949,450.7115,448.5247,449.1116,29239.0
2022-02-14 10:10:00,474.22,475.57,472.6,473.08,30396.0,448.9317,450.2097,447.3981,447.8525,30396.0
2022-02-14 10:20:00,473.22,475.01,473.19,474.5,31090.0,447.9851,449.6796,447.9567,449.1968,31090.0
2022-02-14 10:30:00,474.67,474.69,472.08,472.78,34243.0,449.3577,449.3767,446.9058,447.5685,34243.0
2022-02-14 10:40:00,472.84,472.84,471.74,471.77,14904.0,447.6253,447.6253,446.584,446.6124,14904.0
2022-02-14 10:50:00,471.77,471.85,470.85,471.31,36348.0,446.6124,446.6881,445.7414,446.1769,36348.0
2022-02-14 11:00:00,471.2,471.81,470.62,470.8,21363.0,446.0728,446.6502,445.5237,445.6941,21363.0
2022-02-14 11:10:00,470.79,471.04,470.13,470.89,34722.0,445.6846,445.9213,445.0598,445.7793,34722.0
2022-02-14 11:20:00,470.83,471.71,470.37,471.55,30621.0,445.7225,446.5556,445.287,446.4041,30621.0
2022-02-14 11:30:00,471.61,472.68,471.41,472.13,36327.0,446.4609,447.4738,446.2716,446.9532,36327.0
2022-02-14 11:40:00,472.3,474.04,472.19,473.87,22635.0,447.1141,448.7613,447.01,448.6004,22635.0
2022-02-14 11:50:00,473.89,474.33,473.07,474.26,16148.0,448.6193,449.0359,447.843,448.9696,16148.0
2022-02-14 12:00:00,474.16,474.16,472.36,472.36,13909.0,448.8749,448.8749,447.1709,447.1709,13909.0
2022-02-14 12:10:00,472.47,472.7,471.91,471.96,24133.0,447.275,447.4928,446.7449,446.7922,24133.0
2022-02-14 12:20:00,471.92,472.8,471.89,472.8,30549.0,446.7544,447.5874,446.726,447.5874,30549.0
2022-02-14 12:30:00,472.74,473.48,472.68,473.0,13773.0,447.5306,448.2312,447.4738,447.7768,13773.0
2022-02-14 12:40:00,473.08,474.1,473.08,474.03,13073.0,447.8525,448.8181,447.8525,448.7519,13073.0
2022-02-14 12:50:00,474.09,474.46,473.94,474.4,25295.0,448.8087,449.1589,448.6667,449.1021,25295.0
2022-02-14 13:00:00,474.4,475.22,474.33,474.53,16414.0,449.1021,449.8784,449.0359,449.2252,16414.0
2022-02-14 13:10:00,474.5,474.57,473.74,474.06,28504.0,449.1968,449.2631,448.4773,448.7803,28504.0
2022-02-14 13:20:00,473.98,474.11,472.93,473.22,18815.0,448.7045,448.8276,447.7105,447.9851,18815.0
2022-02-14 13:30:00,473.2,473.3,472.47,472.8,19812.0,447.9661,448.0608,447.275,447.5874,19812.0
2022-02-14 13:40:00,472.76,473.23,471.48,471.68,19688.0,447.5496,447.9945,446.3378,446.5272,19688.0
2022-02-14 13:50:00,471.67,471.67,469.86,470.26,36759.0,446.5177,446.5177,444.8042,445.1829,36759.0
2022-02-14 14:00:00,470.02,470.32,469.33,469.94,25844.0,444.9557,445.2397,444.3025,444.88,25844.0
2022-02-14 14:10:00,469.86,471.0,469.78,470.68,34464.0,444.8042,445.8834,444.7285,445.5805,34464.0
2022-02-14 14:20:00,470.63,473.18,470.52,471.73,24122.0,445.5332,447.9472,445.429,446.5745,24122.0
2022-02-14 14:30:00,471.66,472.93,471.16,472.27,25117.0,446.5082,447.7105,446.0349,447.0857,25117.0
2022-02-14 14:40:00,472.02,473.0,471.99,472.36,15174.0,446.849,447.7768,446.8206,447.1709,15174.0
2022-02-14 14:50:00,472.5,473.73,472.29,472.75,30380.0,447.3034,448.4679,447.1046,447.5401,30380.0
2022-02-14 15:00:00,472.88,473.58,472.65,473.32,28210.0,447.6632,448.3259,447.4454,448.0797,28210.0
2022-02-14 15:10:00,473.4,473.83,472.88,472.92,22770.0,448.1555,448.5625,447.6632,447.701,22770.0
2022-02-14 15:20:00,472.91,474.04,472.66,473.15,40089.0,447.6916,448.7613,447.4549,447.9188,40089.0
2022-02-14 15:30:00,473.0,474.46,472.88,473.95,41720.0,447.7768,449.1589,447.6632,448.6761,41720.0
2022-02-14 15:40:00,474.11,475.62,473.72,475.16,41939.0,448.8276,450.2571,448.4584,449.8216,41939.0
2022-02-14 15:50:00,475.04,475.32,474.12,474.24,134691.0,449.708,449.9731,448.8371,448.9507,134691.0
2022-02-15 09:30:00,475.94,480.78,475.38,479.0,113734.0,450.56,455.1419,450.0299,453.4568,113734.0
2022-02-15 09:40:00,478.96,481.17,478.5,479.39,59319.0,453.419,455.5111,452.9835,453.826,59319.0
2022-02-15 09:50:00,479.64,479.69,477.28,477.61,33028.0,454.0627,454.11,451.8285,452.1409,33028.0
2022-02-15 10:00:00,477.85,478.25,476.78,477.73,27914.0,452.3682,452.7468,451.3552,452.2546,27914.0
2022-02-15 10:10:00,477.6,478.64,477.02,478.5,25503.0,452.1315,453.116,451.5824,452.9835,25503.0
2022-02-15 10:20:00,478.5,479.18,478.04,478.85,19540.0,452.9835,453.6272,452.548,453.3148,19540.0
2022-02-15 10:30:00,479.08,479.08,478.5,478.5,22963.0,453.5326,453.5326,452.9835,452.9835,22963.0
2022-02-15 10:40:00,478.49,479.36,478.19,479.36,51771.0,452.974,453.7976,452.69,453.7976,51771.0
2022-02-15 10:50:00,479.24,480.45,479.05,480.0,21212.0,453.684,454.8295,453.5042,454.4035,21212.0
2022-02-15 11:00:00,479.95,480.74,479.64,480.49,18168.0,454.3562,455.104,454.0627,454.8674,18168.0
2022-02-15 11:10:00,480.49,480.58,479.35,479.59,27079.0,454.8674,454.9526,453.7882,454.0154,27079.0
2022-02-15 11:20:00,479.6,479.67,477.67,478.08,13947.0,454.0248,454.0911,452.1978,452.5859,13947.0
2022-02-15 11:30:00,478.1,478.77,477.81,477.82,18092.0,452.6048,453.2391,452.3303,452.3398,18092.0
2022-02-15 11:40:00,477.71,478.14,477.51,477.52,22065.0,452.2356,452.6427,452.0463,452.0557,22065.0
2022-02-15 11:50:00,477.69,479.36,477.3,479.36,15227.0,452.2167,453.7976,451.8475,453.7976,15227.0
2022-02-15 12:00:00,479.27,479.84,479.2,479.38,12116.0,453.7124,454.252,453.6462,453.8166,12116.0
2022-02-15 12:10:00,479.27,479.27,478.56,478.62,6662.0,453.7124,453.7124,453.0403,453.0971,6662.0
2022-02-15 12:20:00,478.6,478.88,478.23,478.88,9840.0,453.0782,453.3432,452.7279,453.3432,9840.0
2022-02-15 12:30:00,478.81,478.9,477.77,477.86,9745.0,453.277,453.3622,452.2924,452.3776,9745.0
2022-02-15 12:40:00,477.77,478.14,476.78,477.25,38175.0,452.2924,452.6427,451.3552,451.8001,38175.0
2022-02-15 12:50:00,477.36,477.65,476.93,477.26,15141.0,451.9043,452.1788,451.4972,451.8096,15141.0
2022-02-15 13:00:00,477.19,477.28,476.74,477.12,7138.0,451.7433,451.8285,451.3173,451.6771,7138.0
2022-02-15 13:10:00,477.02,477.32,476.89,477.06,9681.0,451.5824,451.8664,451.4593,451.6203,9681.0
2022-02-15 13:20:00,477.17,478.08,476.78,478.05,11424.0,451.7244,452.5859,451.3552,452.5575,11424.0
2022-02-15 13:30:00,478.14,478.33,477.02,477.14,58074.0,452.6427,452.8226,451.5824,451.696,58074.0
2022-02-15 13:40:00,477.15,477.31,476.26,476.58,26706.0,451.7055,451.8569,450.8629,451.1659,26706.0
2022-02-15 13:50:00,476.48,476.6,476.15,476.25,14777.0,451.0712,451.1848,450.7588,450.8535,14777.0
2022-02-15 14:00:00,476.53,476.73,475.28,475.52,29667.0,451.1185,451.3079,449.9352,450.1624,29667.0
2022-02-15 14:10:00,475.54,476.71,475.45,476.6,42683.0,450.1813,451.2889,450.0961,451.1848,42683.0
2022-02-15 14:20:00,476.67,477.47,476.67,477.23,18404.0,451.2511,452.0084,451.2511,451.7812,18404.0
2022-02-15 14:30:00,477.19,477.37,476.73,477.3,16048.0,451.7433,451.9137,451.3079,451.8475,16048.0
2022-02-15 14:40:00,477.22,477.26,475.73,476.03,22156.0,451.7717,451.8096,450.3612,450.6452,22156.0
2022-02-15 14:50:00,476.03,476.68,475.83,476.67,12761.0,450.6452,451.2605,450.4559,451.2511,12761.0
2022-02-15 15:00:00,476.77,477.51,476.75,477.44,15872.0,451.3457,452.0463,451.3268,451.98,15872.0
2022-02-15 15:10:00,477.49,477.88,477.24,477.7,29648.0,452.0273,452.3966,451.7907,452.2262,29648.0
2022-02-15 15:20:00,477.76,477.96,477.48,477.8,31438.0,452.283,452.4723,452.0179,452.3208,31438.0
2022-02-15 15:30:00,477.84,477.85,475.86,476.04,36414.0,452.3587,452.3682,450.4843,450.6547,36414.0
2022-02-15 15:40:00,476.05,476.26,475.2,476.16,35591.0,450.6641,450.8629,449.8595,450.7683,35591.0
2022-02-15 15:50:00,476.2,478.37,476.16,478.01,171933.0,450.8061,452.8604,450.7683,452.5196,171933.0
2022-02-16 09:30:00,475.5,477.98,474.52,477.09,75676.0,450.1435,452.4912,449.2157,451.6487,75676.0
2022-02-16 09:40:00,476.92,478.33,476.4,477.27,20529.0,451.4877,452.8226,450.9955,451.8191,20529.0
2022-02-16 09:50:00,477.15,477.2,474.42,474.44,19098.0,451.7055,451.7528,449.1211,449.14,19098.0
2022-02-16 10:00:00,474.21,474.82,471.39,471.73,71124.0,448.9223,449.4997,446.2526,446.5745,71124.0
2022-02-16 10:10:00,471.73,473.35,471.72,472.88,27984.0,446.5745,448.1081,446.565,447.6632,27984.0
2022-02-16 10:20:00,472.87,474.0,472.75,473.73,58276.0,447.6537,448.7235,447.5401,448.4679,58276.0
2022-02-16 10:30:00,473.62,474.76,473.07,474.22,27039.0,448.3637,449.4429,447.843,448.9317,27039.0
2022-02-16 10:40:00,474.15,474.36,473.49,473.49,23807.0,448.8655,449.0643,448.2407,448.2407,23807.0
2022-02-16 10:50:00,473.48,474.36,472.87,472.88,20564.0,448.2312,449.0643,447.6537,447.6632,20564.0
2022-02-16 11:00:00,472.94,473.79,472.59,473.59,31200.0,447.72,448.5247,447.3886,448.3353,31200.0
2022-02-16 11:10:00,473.6,474.47,473.56,473.61,14330.0,448.3448,449.1684,448.3069,448.3543,14330.0
2022-02-16 11:20:00,473.7,475.15,473.41,475.15,16940.0,448.4395,449.8121,448.1649,449.8121,16940.0
2022-02-16 11:30:00,475.02,475.02,474.15,474.8,20297.0,449.6891,449.6891,448.8655,449.4808,20297.0
2022-02-16 11:40:00,474.81,475.0,473.89,474.1,16963.0,449.4903,449.6701,448.6193,448.8181,16963.0
2022-02-16 11:50:00,474.38,474.54,473.81,474.39,23364.0,449.0832,449.2347,448.5436,449.0927,23364.0
2022-02-16 12:00:00,474.38,475.21,474.24,474.39,22641.0,449.0832,449.8689,448.9507,449.0927,22641.0
2022-02-16 12:10:00,474.11,474.2,473.8,473.88,11450.0,448.8276,448.9128,448.5341,448.6099,11450.0
2022-02-16 12:20:00,473.98,474.33,473.97,474.05,10058.0,448.7045,449.0359,448.6951,448.7708,10058.0
2022-02-16 12:30:00,473.93,474.02,472.98,473.97,14383.0,448.6572,448.7424,447.7578,448.6951,14383.0
2022-02-16 12:40:00,473.94,474.44,473.79,474.26,13007.0,448.6667,449.14,448.5247,448.9696,13007.0
2022-02-16 12:50:00,474.21,474.65,474.05,474.6,29492.0,448.9223,449.3388,448.7708,449.2915,29492.0
2022-02-16 13:00:00,474.54,475.31,474.54,475.08,16933.0,449.2347,449.9636,449.2347,449.7459,16933.0
2022-02-16 13:10:00,475.06,475.18,474.28,474.45,15910.0,449.7269,449.8405,448.9885,449.1495,15910.0
2022-02-16 13:20:00,474.46,474.78,474.23,474.73,13344.0,449.1589,449.4619,448.9412,449.4145,13344.0
2022-02-16 13:30:00,474.8,475.82,474.78,475.67,56781.0,449.4808,450.4464,449.4619,450.3044,56781.0
2022-02-16 13:40:00,475.62,475.87,475.14,475.71,17023.0,450.2571,450.4937,449.8027,450.3423,17023.0
2022-02-16 13:50:00,475.77,476.45,475.76,476.21,16506.0,450.3991,451.0428,450.3896,450.8156,16506.0
2022-02-16 14:00:00,476.07,477.95,475.7,477.28,26261.0,450.6831,452.4628,450.3328,451.8285,26261.0
2022-02-16 14:10:00,477.32,477.98,476.71,477.9,19203.0,451.8664,452.4912,451.2889,452.4155,19203.0
2022-02-16 14:20:00,477.91,479.62,477.77,479.2,26777.0,452.425,454.0438,452.2924,453.6462,26777.0
2022-02-16 14:30:00,479.47,480.26,478.64,479.2,25227.0,453.9018,454.6496,453.116,453.6462,25227.0
2022-02-16 14:40:00,479.22,479.35,478.48,479.06,17212.0,453.6651,453.7882,452.9646,453.5136,17212.0
2022-02-16 14:50:00,479.18,480.11,478.97,480.0,21209.0,453.6272,454.5076,453.4284,454.4035,21209.0
2022-02-16 15:00:00,480.15,480.33,479.71,480.04,28098.0,454.5455,454.7159,454.129,454.4414,28098.0
2022-02-16 15:10:00,479.92,480.46,479.53,480.46,18164.0,454.3278,454.839,453.9586,454.839,18164.0
2022-02-16 15:20:00,480.4,480.86,480.06,480.84,20767.0,454.7822,455.2176,454.4603,455.1987,20767.0
2022-02-16 15:30:00,480.75,481.01,480.19,480.94,28883.0,455.1135,455.3596,454.5834,455.2934,28883.0
2022-02-16 15:40:00,480.95,481.65,480.82,481.4,43049.0,455.3028,455.9655,455.1798,455.7288,43049.0
2022-02-16 15:50:00,481.53,481.73,479.79,480.06,121101.0,455.8519,456.0412,454.2047,454.4603,121101.0
2022-02-17 09:30:00,478.17,479.29,476.41,476.89,50690.0,452.6711,453.7314,451.0049,451.4593,50690.0
2022-02-17 09:40:00,477.23,477.23,474.7,475.03,22601.0,451.7812,451.7812,449.3861,449.6985,22601.0
2022-02-17 09:50:00,475.12,475.12,473.3,473.47,27032.0,449.7837,449.7837,448.0608,448.2217,27032.0
2022-02-17 10:00:00,473.62,474.67,473.06,473.45,23278.0,448.3637,449.3577,447.8336,448.2028,23278.0
2022-02-17 10:10:00,473.78,474.61,472.34,472.71,17740.0,448.5152,449.3009,447.152,447.5022,17740.0
2022-02-17 10:20:00,472.79,473.13,470.74,470.74,29050.0,447.578,447.8999,445.6373,445.6373,29050.0
2022-02-17 10:30:00,470.74,472.92,470.6,472.92,23672.0,445.6373,447.701,445.5048,447.701,23672.0
2022-02-17 10:40:00,472.77,473.16,471.74,472.24,21610.0,447.559,447.9283,446.584,447.0573,21610.0
2022-02-17 10:50:00,472.62,473.43,472.35,473.23,28125.0,447.417,448.1839,447.1614,447.9945,28125.0
2022-02-17 11:00:00,473.29,474.16,472.85,473.84,16669.0,448.0513,448.8749,447.6348,448.572,16669.0
2022-02-17 11:10:00,473.7,474.01,473.11,473.81,15822.0,448.4395,448.7329,447.8809,448.5436,15822.0
2022-02-17 11:20:00,473.72,474.05,473.48,473.86,19497.0,448.4584,448.7708,448.2312,448.5909,19497.0
2022-02-17 11:30:00,473.85,474.52,473.71,474.25,24536.0,448.5815,449.2157,448.4489,448.9601,24536.0
2022-02-17 11:40:00,474.32,475.54,474.28,475.54,10158.0,449.0264,450.1813,448.9885,450.1813,10158.0
2022-02-17 11:50:00,475.48,475.54,474.71,475.0,14487.0,450.1245,450.1813,449.3956,449.6701,14487.0
2022-02-17 12:00:00,474.99,475.4,474.58,474.67,25600.0,449.6607,450.0488,449.2725,449.3577,25600.0
2022-02-17 12:10:00,474.68,475.33,474.63,475.11,30780.0,449.3672,449.9825,449.3199,449.7743,30780.0
2022-02-17 12:20:00,475.12,475.65,475.08,475.3,27544.0,449.7837,450.2855,449.7459,449.9541,27544.0
2022-02-17 12:30:00,475.23,475.27,474.66,474.91,25767.0,449.8879,449.9257,449.3483,449.5849,25767.0
2022-02-17 12:40:00,474.93,474.99,474.25,474.4,12624.0,449.6039,449.6607,448.9601,449.1021,12624.0
2022-02-17 12:50:00,474.56,474.82,474.03,474.1,14919.0,449.2536,449.4997,448.7519,448.8181,14919.0
2022-02-17 13:00:00,474.14,474.33,473.93,474.23,21974.0,448.856,449.0359,448.6572,448.9412,21974.0
2022-02-17 13:10:00,474.35,474.81,474.06,474.72,9911.0,449.0548,449.4903,448.7803,449.4051,9911.0
2022-02-17 13:20:00,474.72,475.42,474.72,475.23,11297.0,449.4051,450.0677,449.4051,449.8879,11297.0
2022-02-17 13:30:00,475.37,476.38,475.36,475.94,13475.0,450.0204,450.9765,450.0109,450.56,13475.0
2022-02-17 13:40:00,475.87,476.01,475.29,475.42,19839.0,450.4937,450.6263,449.9447,450.0677,19839.0
2022-02-17 13:50:00,475.42,475.57,474.66,474.8,14958.0,450.0677,450.2097,449.3483,449.4808,14958.0
2022-02-17 14:00:00,474.7,474.81,473.98,474.04,13464.0,449.3861,449.4903,448.7045,448.7613,13464.0
2022-02-17 14:10:00,474.06,474.1,473.5,473.8,15877.0,448.7803,448.8181,448.2501,448.5341,15877.0
2022-02-17 14:20:00,473.71,473.77,472.77,472.88,16411.0,448.4489,448.5057,447.559,447.6632,16411.0
2022-02-17 14:30:00,472.88,473.06,471.73,471.87,27532.0,447.6632,447.8336,446.5745,446.707,27532.0
2022-02-17 14:40:00,471.79,471.96,471.25,471.42,19283.0,446.6313,446.7922,446.1201,446.281,19283.0
2022-02-17 14:50:00,471.4,471.4,470.61,470.66,26926.0,446.2621,446.2621,445.5142,445.5616,26926.0
2022-02-17 15:00:00,470.72,470.94,470.2,470.27,26884.0,445.6184,445.8266,445.1261,445.1924,26884.0
2022-02-17 15:10:00,470.25,470.25,469.52,470.17,28434.0,445.1734,445.1734,444.4824,445.0977,28434.0
2022-02-17 15:20:00,470.1,471.0,470.1,470.59,24420.0,445.0314,445.8834,445.0314,445.4953,24420.0
2022-02-17 15:30:00,470.57,471.31,469.84,471.18,35653.0,445.4764,446.1769,444.7853,446.0538,35653.0
2022-02-17 15:40:00,471.05,471.4,470.13,470.14,50995.0,445.9308,446.2621,445.0598,445.0693,50995.0
2022-02-17 15:50:00,470.22,470.78,468.89,470.42,199398.0,445.145,445.6752,443.886,445.3344,199398.0
2022-02-18 09:30:00,470.25,471.68,468.94,470.99,179264.0,445.1734,446.5272,443.9333,445.874,179264.0
2022-02-18 09:40:00,470.78,471.33,469.64,470.73,25214.0,445.6752,446.1958,444.596,445.6278,25214.0
2022-02-18 09:50:00,470.74,473.24,469.85,473.13,26795.0,445.6373,448.004,444.7948,447.8999,26795.0
2022-02-18 10:00:00,473.22,473.49,472.38,473.09,22732.0,447.9851,448.2407,447.1898,447.862,22732.0
2022-02-18 10:10:00,473.08,474.84,472.88,474.79,29092.0,447.8525,449.5187,447.6632,449.4713,29092.0
2022-02-18 10:20:00,474.73,474.92,473.55,473.79,19245.0,449.4145,449.5944,448.2975,448.5247,19245.0
2022-02-18 10:30:00,473.75,474.09,473.19,473.68,23635.0,448.4868,448.8087,447.9567,448.4205,23635.0
2022-02-18 10:40:00,473.62,473.73,472.45,472.73,26324.0,448.3637,448.4679,447.2561,447.5212,26324.0
2022-02-18 10:50:00,472.9,473.3,471.81,471.84,53237.0,447.6821,448.0608,446.6502,446.6786,53237.0
2022-02-18 11:00:00,471.87,472.05,470.45,470.66,33178.0,446.707,446.8774,445.3628,445.5616,33178.0
2022-02-18 11:10:00,470.7,471.76,470.56,470.92,21522.0,445.5994,446.6029,445.4669,445.8077,21522.0
2022-02-18 11:20:00,470.78,472.55,470.67,471.74,14029.0,445.6752,447.3508,445.571,446.584,14029.0
2022-02-18 11:30:00,471.85,471.88,470.83,470.89,15956.0,446.6881,446.7165,445.7225,445.7793,15956.0
2022-02-18 11:40:00,470.84,471.22,469.91,469.98,14018.0,445.732,446.0917,444.8516,444.9178,14018.0
2022-02-18 11:50:00,469.93,469.96,468.5,468.72,15067.0,444.8705,444.8989,443.5167,443.725,15067.0
2022-02-18 12:00:00,468.71,469.35,468.17,469.35,18124.0,443.7156,444.3214,443.2043,444.3214,18124.0
2022-02-18 12:10:00,469.34,469.65,468.73,469.43,32628.0,444.312,444.6054,443.7345,444.3972,32628.0
2022-02-18 12:20:00,469.52,469.52,468.49,469.06,17630.0,444.4824,444.4824,443.5073,444.0469,17630.0
2022-02-18 12:30:00,468.89,469.02,467.77,468.22,18023.0,443.886,444.009,442.8257,443.2517,18023.0
2022-02-18 12:40:00,468.2,469.43,468.02,469.4,22801.0,443.2327,444.3972,443.0623,444.3688,22801.0
2022-02-18 12:50:00,469.42,469.89,468.29,468.29,11604.0,444.3877,444.8326,443.3179,443.3179,11604.0
2022-02-18 13:00:00,468.21,468.49,467.6,468.45,16185.0,443.2422,443.5073,442.6647,443.4694,16185.0
2022-02-18 13:10:00,468.49,469.28,468.28,468.38,17531.0,443.5073,444.2552,443.3085,443.4031,17531.0
2022-02-18 13:20:00,468.33,469.51,468.32,468.82,13481.0,443.3558,444.4729,443.3463,443.8197,13481.0
2022-02-18 13:30:00,468.75,469.23,468.4,469.23,13906.0,443.7534,444.2078,443.4221,444.2078,13906.0
2022-02-18 13:40:00,469.06,469.94,468.47,469.75,15098.0,444.0469,444.88,443.4883,444.7001,15098.0
2022-02-18 13:50:00,469.76,470.54,469.69,470.28,15600.0,444.7096,445.448,444.6433,445.2018,15600.0
2022-02-18 14:00:00,470.52,470.86,469.9,470.11,11839.0,445.429,445.7509,444.8421,445.0409,11839.0
2022-02-18 14:10:00,470.07,471.06,470.01,470.97,20546.0,445.003,445.9402,444.9462,445.855,20546.0
2022-02-18 14:20:00,470.94,472.54,470.86,472.24,18730.0,445.8266,447.3413,445.7509,447.0573,18730.0
2022-02-18 14:30:00,472.09,472.52,470.85,471.05,21735.0,446.9153,447.3224,445.7414,445.9308,21735.0
2022-02-18 14:40:00,471.05,471.1,470.32,470.32,12294.0,445.9308,445.9781,445.2397,445.2397,12294.0
2022-02-18 14:50:00,470.3,472.3,469.97,471.91,16832.0,445.2208,447.1141,444.9084,446.7449,16832.0
2022-02-18 15:00:00,471.93,472.13,470.07,470.32,24536.0,446.7638,446.9532,445.003,445.2397,24536.0
2022-02-18 15:10:00,470.62,471.01,469.45,469.54,19125.0,445.5237,445.8929,444.4161,444.5013,19125.0
2022-02-18 15:20:00,469.67,470.1,469.01,469.14,28581.0,444.6244,445.0314,443.9996,444.1226,28581.0
2022-02-18 15:30:00,469.06,469.06,466.82,467.84,42924.0,444.0469,444.0469,441.9263,442.8919,42924.0
2022-02-18 15:40:00,467.76,470.26,467.76,469.05,42257.0,442.8162,445.1829,442.8162,444.0374,42257.0
2022-02-18 15:50:00,469.11,469.31,467.13,467.94,163826.0,444.0942,444.2836,442.2198,442.9866,163826.0
2022-02-22 09:30:00,463.83,464.5,461.09,462.55,142920.0,439.0958,439.7301,436.5019,437.884,142920.0
2022-02-22 09:40:00,462.53,465.65,462.24,464.09,30505.0,437.8651,440.8187,437.5906,439.3419,30505.0
2022-02-22 09:50:00,464.03,467.0,463.99,466.12,32513.0,439.2851,442.0967,439.2473,441.2637,32513.0
2022-02-22 10:00:00,466.12,467.19,464.58,464.83,22973.0,441.2637,442.2766,439.8058,440.0425,22973.0
2022-02-22 10:10:00,464.61,465.24,463.61,464.43,22660.0,439.8342,440.4306,438.8875,439.6638,22660.0
2022-02-22 10:20:00,464.42,466.77,464.42,466.77,26115.0,439.6543,441.879,439.6543,441.879,26115.0
2022-02-22 10:30:00,466.79,466.79,464.19,464.25,36376.0,441.8979,441.8979,439.4366,439.4934,36376.0
2022-02-22 10:40:00,464.13,464.34,462.76,462.76,30495.0,439.3798,439.5786,438.0828,438.0828,30495.0
2022-02-22 10:50:00,462.69,462.92,461.84,462.29,28027.0,438.0166,438.2343,437.2119,437.6379,28027.0
2022-02-22 11:00:00,462.13,463.23,461.82,461.82,38379.0,437.4864,438.5278,437.193,437.193,38379.0
2022-02-22 11:10:00,461.93,462.75,461.83,462.75,30333.0,437.2971,438.0734,437.2024,438.0734,30333.0
2022-02-22 11:20:00,462.57,463.59,462.34,462.39,27916.0,437.903,438.8686,437.6852,437.7326,27916.0
2022-02-22 11:30:00,462.36,463.25,462.24,462.58,26112.0,437.7042,438.5467,437.5906,437.9124,26112.0
2022-02-22 11:40:00,462.65,464.2,462.5,464.2,27249.0,437.9787,439.4461,437.8367,439.4461,27249.0
2022-02-22 11:50:00,464.19,464.65,463.0,463.88,41167.0,439.4366,439.8721,438.31,439.1431,41167.0
2022-02-22 12:00:00,463.85,464.78,463.77,464.54,32394.0,439.1147,439.9951,439.039,439.7679,32394.0
2022-02-22 12:10:00,464.5,464.76,464.2,464.28,17977.0,439.7301,439.9762,439.4461,439.5218,17977.0
2022-02-22 12:20:00,464.15,464.51,463.63,464.19,18375.0,439.3987,439.7395,438.9064,439.4366,18375.0
2022-02-22 12:30:00,464.13,464.21,463.45,463.85,25176.0,439.3798,439.4555,438.736,439.1147,25176.0
2022-02-22 12:40:00,463.78,463.78,462.21,462.31,24143.0,439.0484,439.0484,437.5622,437.6568,24143.0
2022-02-22 12:50:00,462.44,462.88,461.68,461.83,12970.0,437.7799,438.1964,437.0604,437.2024,12970.0
2022-02-22 13:00:00,462.02,462.57,461.55,462.57,15016.0,437.3823,437.903,436.9374,437.903,15016.0
2022-02-22 13:10:00,462.64,463.0,460.68,461.4,18079.0,437.9692,438.31,436.1138,436.7954,18079.0
2022-02-22 13:20:00,461.3,462.07,461.22,461.71,18941.0,436.7007,437.4296,436.625,437.0888,18941.0
2022-02-22 13:30:00,461.58,461.96,461.12,461.32,21006.0,436.9658,437.3255,436.5303,436.7196,21006.0
2022-02-22 13:40:00,461.4,462.07,460.81,460.85,24416.0,436.7954,437.4296,436.2368,436.2747,24416.0
2022-02-22 13:50:00,460.83,461.0,459.85,460.07,20579.0,436.2558,436.4167,435.328,435.5363,20579.0
2022-02-22 14:00:00,460.01,460.1,458.18,458.43,27022.0,435.4795,435.5647,433.7471,433.9837,27022.0
2022-02-22 14:10:00,458.36,459.11,458.15,459.02,27513.0,433.9175,434.6275,433.7187,434.5423,27513.0
2022-02-22 14:20:00,459.1,459.88,457.82,459.12,22029.0,434.618,435.3564,433.4063,434.6369,22029.0
2022-02-22 14:30:00,459.14,460.18,458.84,459.67,27580.0,434.6559,435.6404,434.3719,435.1576,27580.0
2022-02-22 14:40:00,459.73,461.48,459.46,461.48,16201.0,435.2144,436.8711,434.9588,436.8711,16201.0
2022-02-22 14:50:00,461.63,462.51,461.17,461.38,32316.0,437.0131,437.8462,436.5776,436.7764,32316.0
2022-02-22 15:00:00,461.46,463.78,461.36,462.73,37644.0,436.8522,439.0484,436.7575,438.0544,37644.0
2022-02-22 15:10:00,462.65,463.99,462.64,462.89,35428.0,437.9787,439.2473,437.9692,438.2059,35428.0
2022-02-22 15:20:00,462.82,463.44,462.33,463.03,18687.0,438.1396,438.7266,437.6758,438.3384,18687.0
2022-02-22 15:30:00,462.96,462.96,462.04,462.92,31105.0,438.2722,438.2722,437.4012,438.2343,31105.0
2022-02-22 15:40:00,462.87,463.06,461.38,461.63,35594.0,438.187,438.3668,436.7764,437.0131,35594.0
2022-02-22 15:50:00,461.55,462.94,460.2,462.46,183025.0,436.9374,438.2532,435.6594,437.7988,183025.0
2022-02-23 09:30:00,467.19,467.72,463.47,464.46,77104.0,442.2766,442.7783,438.755,439.6922,77104.0
2022-02-23 09:40:00,464.5,465.47,463.05,463.24,20476.0,439.7301,440.6483,438.3574,438.5372,20476.0
2022-02-23 09:50:00,463.19,464.22,462.26,462.34,17481.0,438.4899,439.465,437.6095,437.6852,17481.0
2022-02-23 10:00:00,462.42,463.51,462.06,462.91,121153.0,437.761,438.7928,437.4202,438.2248,121153.0
2022-02-23 10:10:00,462.84,463.39,461.77,463.22,21931.0,438.1586,438.6792,437.1456,438.5183,21931.0
2022-02-23 10:20:00,463.12,464.11,462.02,462.43,20377.0,438.4236,439.3609,437.3823,437.7704,20377.0
2022-02-23 10:30:00,462.23,464.53,462.08,464.06,62182.0,437.5811,439.7585,437.4391,439.3135,62182.0
2022-02-23 10:40:00,464.15,464.89,463.96,464.41,21757.0,439.3987,440.0993,439.2189,439.6449,21757.0
2022-02-23 10:50:00,464.54,466.16,464.54,465.69,22118.0,439.7679,441.3015,439.7679,440.8566,22118.0
2022-02-23 11:00:00,465.49,465.96,464.84,465.04,27574.0,440.6673,441.1122,440.0519,440.2413,27574.0
2022-02-23 11:10:00,465.0,465.0,464.22,464.92,14425.0,440.2034,440.2034,439.465,440.1277,14425.0
2022-02-23 11:20:00,464.86,465.28,464.41,464.41,15385.0,440.0709,440.4685,439.6449,439.6449,15385.0
2022-02-23 11:30:00,464.47,465.42,464.14,465.09,10407.0,439.7017,440.601,439.3893,440.2886,10407.0
2022-02-23 11:40:00,464.98,465.36,464.22,465.35,174929.0,440.1845,440.5442,439.465,440.5347,174929.0
2022-02-23 11:50:00,465.47,465.95,464.86,464.88,136811.0,440.6483,441.1027,440.0709,440.0898,136811.0
2022-02-23 12:00:00,465.12,465.5,463.99,464.29,28406.0,440.317,440.6767,439.2473,439.5313,28406.0
2022-02-23 12:10:00,464.29,465.6,463.87,465.46,15140.0,439.5313,440.7714,439.1336,440.6389,15140.0
2022-02-23 12:20:00,465.26,466.29,465.24,466.0,59090.0,440.4495,441.4246,440.4306,441.1501,59090.0
2022-02-23 12:30:00,466.21,466.88,466.09,466.17,22827.0,441.3489,441.9831,441.2353,441.311,22827.0
2022-02-23 12:40:00,466.13,466.64,465.69,465.84,14609.0,441.2731,441.7559,440.8566,440.9986,14609.0
2022-02-23 12:50:00,465.75,465.89,465.01,465.37,11938.0,440.9134,441.0459,440.2129,440.5537,11938.0
2022-02-23 13:00:00,465.31,465.31,464.05,464.31,13478.0,440.4969,440.4969,439.3041,439.5502,13478.0
2022-02-23 13:10:00,464.43,464.43,462.78,463.98,21794.0,439.6638,439.6638,438.1018,439.2378,21794.0
2022-02-23 13:20:00,464.01,464.11,462.82,462.82,16441.0,439.2662,439.3609,438.1396,438.1396,16441.0
2022-02-23 13:30:00,463.11,463.63,462.06,463.47,20612.0,438.4142,438.9064,437.4202,438.755,20612.0
2022-02-23 13:40:00,463.39,464.0,462.73,463.95,15488.0,438.6792,439.2567,438.0544,439.2094,15488.0
2022-02-23 13:50:00,463.91,463.97,462.61,463.01,9234.0,439.1715,439.2283,437.9408,438.3195,9234.0
2022-02-23 14:00:00,462.81,463.2,462.12,462.61,13031.0,438.1302,438.4994,437.477,437.9408,13031.0
2022-02-23 14:10:00,462.85,462.98,461.9,462.55,12045.0,438.168,438.2911,437.2687,437.884,12045.0
2022-02-23 14:20:00,462.36,462.69,461.54,461.71,17509.0,437.7042,438.0166,436.9279,437.0888,17509.0
2022-02-23 14:30:00,461.8,462.15,461.46,461.6,13006.0,437.174,437.5054,436.8522,436.9847,13006.0
2022-02-23 14:40:00,461.56,461.56,459.73,460.98,27576.0,436.9468,436.9468,435.2144,436.3978,27576.0
2022-02-23 14:50:00,460.88,461.14,460.2,460.64,11769.0,436.3031,436.5492,435.6594,436.0759,11769.0
2022-02-23 15:00:00,460.65,460.9,460.2,460.51,17015.0,436.0854,436.322,435.6594,435.9528,17015.0
2022-02-23 15:10:00,460.59,461.28,460.0,460.75,30873.0,436.0286,436.6818,435.47,436.18,30873.0
2022-02-23 15:20:00,460.98,461.85,460.42,461.73,19683.0,436.3978,437.2214,435.8676,437.1078,19683.0
2022-02-23 15:30:00,461.69,461.69,460.22,460.25,23905.0,437.0699,437.0699,435.6783,435.7067,23905.0
2022-02-23 15:40:00,460.11,460.57,459.53,459.53,38351.0,435.5742,436.0096,435.0251,435.0251,38351.0
2022-02-23 15:50:00,459.51,460.45,458.84,459.73,148724.0,435.0062,435.896,434.3719,435.2144,148724.0
2022-02-24 09:30:00,449.52,452.67,445.73,447.24,188826.0,425.5489,428.5309,421.961,423.3905,188826.0
2022-02-24 09:40:00,447.35,450.24,447.0,448.06,139159.0,423.4946,426.2305,423.1633,424.1667,139159.0
2022-02-24 09:50:00,448.06,450.42,446.27,449.98,97987.0,424.1667,426.4009,422.4722,425.9843,97987.0
2022-02-24 10:00:00,449.81,450.16,447.34,448.85,82261.0,425.8234,426.1547,423.4851,424.9146,82261.0
2022-02-24 10:10:00,448.82,450.36,448.21,450.32,60214.0,424.8862,426.3441,424.3087,426.3062,60214.0
2022-02-24 10:20:00,450.25,451.43,449.29,449.94,80150.0,426.24,427.357,425.3311,425.9465,80150.0
2022-02-24 10:30:00,449.78,450.32,447.9,449.02,49766.0,425.795,426.3062,424.0153,425.0755,49766.0
2022-02-24 10:40:00,449.19,451.18,448.52,450.71,37188.0,425.2365,427.1204,424.6022,426.6754,37188.0
2022-02-24 10:50:00,450.68,452.86,450.5,451.11,53566.0,426.647,428.7108,426.4766,427.0541,53566.0
2022-02-24 11:00:00,451.0,455.54,450.74,455.4,34397.0,426.95,431.2479,426.7038,431.1153,34397.0
2022-02-24 11:10:00,455.51,455.77,453.7,454.19,42773.0,431.2195,431.4656,429.506,429.9698,42773.0
2022-02-24 11:20:00,454.2,454.48,452.45,452.51,23849.0,429.9793,430.2444,428.3226,428.3794,23849.0
2022-02-24 11:30:00,452.64,453.74,451.92,453.62,25753.0,428.5025,429.5438,427.8209,429.4302,25753.0
2022-02-24 11:40:00,453.52,453.52,451.08,451.77,36887.0,429.3356,429.3356,427.0257,427.6789,36887.0
2022-02-24 11:50:00,451.56,452.67,450.96,452.62,35594.0,427.4801,428.5309,426.9121,428.4836,35594.0
2022-02-24 12:00:00,452.45,452.88,450.42,450.42,24160.0,428.3226,428.7297,426.4009,426.4009,24160.0
2022-02-24 12:10:00,450.58,451.01,449.02,449.06,26108.0,426.5524,426.9594,425.0755,425.1134,26108.0
2022-02-24 12:20:00,449.23,449.23,447.7,448.69,19197.0,425.2743,425.2743,423.8259,424.7631,19197.0
2022-02-24 12:30:00,448.57,450.55,448.21,450.21,15246.0,424.6495,426.524,424.3087,426.2021,15246.0
2022-02-24 12:40:00,450.33,450.82,449.35,449.35,22909.0,426.3157,426.7796,425.3879,425.3879,22909.0
2022-02-24 12:50:00,449.57,449.86,448.32,448.5,17955.0,425.5962,425.8707,424.4129,424.5833,17955.0
2022-02-24 13:00:00,448.39,449.61,447.86,449.61,18657.0,424.4791,425.6341,423.9774,425.6341,18657.0
2022-02-24 13:10:00,449.58,449.96,448.59,449.31,25858.0,425.6057,425.9654,424.6685,425.3501,25858.0
2022-02-24 13:20:00,449.3,449.68,447.04,447.36,19012.0,425.3406,425.7003,423.2011,423.5041,19012.0
2022-02-24 13:30:00,447.31,448.1,447.2,447.84,25873.0,423.4567,424.2046,423.3526,423.9585,25873.0
2022-02-24 13:40:00,447.84,449.73,446.81,449.46,23935.0,423.9585,425.7477,422.9834,425.4921,23935.0
2022-02-24 13:50:00,449.6,450.3,448.05,448.16,34813.0,425.6246,426.2873,424.1573,424.2614,34813.0
2022-02-24 14:00:00,448.28,448.97,447.28,448.0,19796.0,424.375,425.0282,423.4283,424.1099,19796.0
2022-02-24 14:10:00,448.0,449.48,447.82,449.48,19384.0,424.1099,425.511,423.9395,425.511,19384.0
2022-02-24 14:20:00,449.44,449.73,448.85,449.28,14663.0,425.4731,425.7477,424.9146,425.3217,14663.0
2022-02-24 14:30:00,449.2,451.8,449.07,450.41,35452.0,425.2459,427.7073,425.1229,426.3914,35452.0
2022-02-24 14:40:00,450.43,450.63,449.58,450.63,20157.0,426.4104,426.5997,425.6057,426.5997,20157.0
2022-02-24 14:50:00,450.53,451.35,449.86,451.12,29233.0,426.505,427.2813,425.8707,427.0636,29233.0
2022-02-24 15:00:00,451.22,452.85,450.82,452.5,33291.0,427.1582,428.7013,426.7796,428.37,33291.0
2022-02-24 15:10:00,452.53,453.25,451.69,452.07,22027.0,428.3984,429.08,427.6032,427.9629,22027.0
2022-02-24 15:20:00,452.15,452.16,449.9,450.01,36348.0,428.0386,428.0481,425.9086,426.0127,36348.0
2022-02-24 15:30:00,450.13,454.3,449.96,453.94,31790.0,426.1263,430.074,425.9654,429.7332,31790.0
2022-02-24 15:40:00,453.97,454.33,452.99,453.43,49524.0,429.7616,430.1024,428.8338,429.2504,49524.0
2022-02-24 15:50:00,453.74,456.59,453.17,455.8,175894.0,429.5438,432.2419,429.0042,431.494,175894.0
2022-02-25 09:30:00,456.65,461.69,456.23,461.26,98939.0,432.2987,437.0699,431.9011,436.6628,98939.0
2022-02-25 09:40:00,461.25,463.1,461.25,462.05,45010.0,436.6534,438.4047,436.6534,437.4107,45010.0
2022-02-25 09:50:00,462.19,463.03,460.09,460.63,30542.0,437.5432,438.3384,435.5552,436.0664,30542.0
2022-02-25 10:00:00,460.29,464.87,460.25,464.55,24799.0,435.7446,440.0803,435.7067,439.7774,24799.0
2022-02-25 10:10:00,464.55,465.88,464.28,465.88,38812.0,439.7774,441.0365,439.5218,441.0365,38812.0
2022-02-25 10:20:00,465.76,468.66,464.8,468.09,46023.0,440.9229,443.6682,440.0141,443.1286,46023.0
2022-02-25 10:30:00,468.22,468.37,466.6,467.17,36136.0,443.2517,443.3937,441.7181,442.2577,36136.0
2022-02-25 10:40:00,467.25,469.13,467.18,469.11,22488.0,442.3334,444.1132,442.2671,444.0942,22488.0
2022-02-25 10:50:00,469.04,469.93,468.5,469.13,28032.0,444.028,444.8705,443.5167,444.1132,28032.0
2022-02-25 11:00:00,469.12,472.0,468.68,472.0,35213.0,444.1037,446.8301,443.6872,446.8301,35213.0
2022-02-25 11:10:00,471.86,472.69,471.45,471.99,28724.0,446.6976,447.4833,446.3094,446.8206,28724.0
2022-02-25 11:20:00,472.14,472.2,469.84,470.29,29987.0,446.9626,447.0194,444.7853,445.2113,29987.0
2022-02-25 11:30:00,470.31,470.34,469.21,470.27,26824.0,445.2302,445.2586,444.1889,445.1924,26824.0
2022-02-25 11:40:00,470.29,470.9,469.9,470.83,20612.0,445.2113,445.7888,444.8421,445.7225,20612.0
2022-02-25 11:50:00,470.93,472.24,470.37,472.02,17489.0,445.8172,447.0573,445.287,446.849,17489.0
2022-02-25 12:00:00,471.98,472.64,471.63,472.0,54972.0,446.8112,447.436,446.4798,446.8301,54972.0
2022-02-25 12:10:00,471.68,472.26,471.67,472.12,19031.0,446.5272,447.0762,446.5177,446.9437,19031.0
2022-02-25 12:20:00,472.22,473.72,472.06,473.4,27939.0,447.0384,448.4584,446.8869,448.1555,27939.0
2022-02-25 12:30:00,473.34,474.19,473.25,473.7,25380.0,448.0987,448.9033,448.0135,448.4395,25380.0
2022-02-25 12:40:00,473.77,474.26,473.23,474.19,27776.0,448.5057,448.9696,447.9945,448.9033,27776.0
2022-02-25 12:50:00,474.2,474.44,473.6,473.99,16227.0,448.9128,449.14,448.3448,448.714,16227.0
2022-02-25 13:00:00,474.02,474.46,473.15,473.67,28593.0,448.7424,449.1589,447.9188,448.4111,28593.0
2022-02-25 13:10:00,473.73,474.89,473.37,474.58,26291.0,448.4679,449.566,448.1271,449.2725,26291.0
2022-02-25 13:20:00,474.6,474.72,473.55,474.69,16288.0,449.2915,449.4051,448.2975,449.3767,16288.0
2022-02-25 13:30:00,474.75,475.26,473.38,473.8,31184.0,449.4335,449.9163,448.1365,448.5341,31184.0
2022-02-25 13:40:00,473.91,475.03,473.91,474.78,18636.0,448.6383,449.6985,448.6383,449.4619,18636.0
2022-02-25 13:50:00,474.94,475.18,473.78,474.29,26768.0,449.6133,449.8405,448.5152,448.998,26768.0
2022-02-25 14:00:00,474.29,474.88,473.21,474.72,192050.0,448.998,449.5565,447.9756,449.4051,192050.0
2022-02-25 14:10:00,474.73,474.86,473.58,473.68,62732.0,449.4145,449.5376,448.3259,448.4205,62732.0
2022-02-25 14:20:00,473.54,474.43,473.54,474.05,14666.0,448.288,449.1305,448.288,448.7708,14666.0
2022-02-25 14:30:00,474.2,474.37,472.72,473.23,24352.0,448.9128,449.0737,447.5117,447.9945,24352.0
2022-02-25 14:40:00,473.36,474.11,472.97,473.54,19996.0,448.1176,448.8276,447.7484,448.288,19996.0
2022-02-25 14:50:00,473.48,474.27,472.73,474.06,18080.0,448.2312,448.9791,447.5212,448.7803,18080.0
2022-02-25 15:00:00,473.99,473.99,472.9,473.77,26039.0,448.714,448.714,447.6821,448.5057,26039.0
2022-02-25 15:10:00,473.97,474.57,473.47,474.44,20320.0,448.6951,449.2631,448.2217,449.14,20320.0
2022-02-25 15:20:00,474.44,475.64,474.23,474.36,34767.0,449.14,450.276,448.9412,449.0643,34767.0
2022-02-25 15:30:00,474.4,475.57,473.87,474.51,41982.0,449.1021,450.2097,448.6004,449.2063,41982.0
2022-02-25 15:40:00,474.56,475.54,474.25,475.25,90474.0,449.2536,450.1813,448.9601,449.9068,90474.0
2022-02-25 15:50:00,475.23,475.78,474.77,475.75,211451.0,449.8879,450.4085,449.4524,450.3801,211451.0
2022-02-28 09:30:00,465.85,471.51,465.61,470.83,150881.0,441.0081,446.3662,440.7809,445.7225,150881.0
2022-02-28 09:40:00,470.8,471.04,468.0,468.91,85881.0,445.6941,445.9213,443.0434,443.9049,85881.0
2022-02-28 09:50:00,469.24,471.59,468.88,469.52,63033.0,444.2173,446.442,443.8765,444.4824,63033.0
2022-02-28 10:00:00,469.25,470.66,469.25,470.2,65701.0,444.2268,445.5616,444.2268,445.1261,65701.0
2022-02-28 10:10:00,470.21,470.67,468.31,468.52,55619.0,445.1356,445.571,443.3369,443.5357,55619.0
2022-02-28 10:20:00,468.65,469.96,468.51,469.49,39385.0,443.6588,444.8989,443.5262,444.454,39385.0
2022-02-28 10:30:00,469.22,471.2,468.78,470.91,20295.0,444.1984,446.0728,443.7818,445.7982,20295.0
2022-02-28 10:40:00,471.24,471.56,469.28,469.7,37030.0,446.1106,446.4136,444.2552,444.6528,37030.0
2022-02-28 10:50:00,469.53,470.45,469.3,470.4,19080.0,444.4918,445.3628,444.2741,445.3154,19080.0
2022-02-28 11:00:00,470.54,471.17,469.66,470.09,34297.0,445.448,446.0444,444.6149,445.022,34297.0
2022-02-28 11:10:00,470.09,470.37,469.52,469.89,20620.0,445.022,445.287,444.4824,444.8326,20620.0
2022-02-28 11:20:00,469.95,470.53,469.65,470.38,46365.0,444.8894,445.4385,444.6054,445.2965,46365.0
2022-02-28 11:30:00,470.23,470.79,469.24,469.24,31746.0,445.1545,445.6846,444.2173,444.2173,31746.0
2022-02-28 11:40:00,469.24,470.21,469.0,469.66,47931.0,444.2173,445.1356,443.9901,444.6149,47931.0
2022-02-28 11:50:00,469.83,470.75,469.28,470.0,67880.0,444.7758,445.6468,444.2552,444.9368,67880.0
2022-02-28 12:00:00,470.0,471.56,469.48,469.7,60152.0,444.9368,446.4136,444.4445,444.6528,60152.0
2022-02-28 12:10:00,469.59,469.74,468.25,469.6,37604.0,444.5486,444.6906,443.2801,444.5581,37604.0
2022-02-28 12:20:00,469.71,469.92,469.11,469.76,28061.0,444.6622,444.861,444.0942,444.7096,28061.0
2022-02-28 12:30:00,469.68,470.39,468.95,470.02,26254.0,444.6338,445.306,443.9428,444.9557,26254.0
2022-02-28 12:40:00,470.12,470.22,469.07,469.88,31746.0,445.0504,445.145,444.0564,444.8232,31746.0
2022-02-28 12:50:00,469.89,470.05,468.94,469.63,31478.0,444.8326,444.9841,443.9333,444.5865,31478.0
2022-02-28 13:00:00,469.67,470.63,469.63,470.27,25435.0,444.6244,445.5332,444.5865,445.1924,25435.0
2022-02-28 13:10:00,470.13,470.8,469.42,469.64,22173.0,445.0598,445.6941,444.3877,444.596,22173.0
2022-02-28 13:20:00,469.51,469.63,468.6,469.15,17796.0,444.4729,444.5865,443.6114,444.1321,17796.0
2022-02-28 13:30:00,468.85,469.85,468.64,469.73,23890.0,443.8481,444.7948,443.6493,444.6812,23890.0
2022-02-28 13:40:00,469.76,470.37,468.93,469.76,19234.0,444.7096,445.287,443.9238,444.7096,19234.0
2022-02-28 13:50:00,470.0,470.64,469.81,470.08,18398.0,444.9368,445.5426,444.7569,445.0125,18398.0
2022-02-28 14:00:00,469.97,470.13,467.52,467.78,31462.0,444.9084,445.0598,442.589,442.8351,31462.0
2022-02-28 14:10:00,467.66,468.5,467.09,468.5,30009.0,442.7215,443.5167,442.1819,443.5167,30009.0
2022-02-28 14:20:00,468.37,469.14,468.13,468.83,26171.0,443.3937,444.1226,443.1665,443.8292,26171.0
2022-02-28 14:30:00,468.88,470.08,468.58,469.51,19661.0,443.8765,445.0125,443.5925,444.4729,19661.0
2022-02-28 14:40:00,469.54,470.96,469.28,470.34,13646.0,444.5013,445.8456,444.2552,445.2586,13646.0
2022-02-28 14:50:00,470.47,471.86,470.27,470.95,23439.0,445.3817,446.6976,445.1924,445.8361,23439.0
2022-02-28 15:00:00,470.83,471.36,470.06,471.17,40431.0,445.7225,446.2242,444.9936,446.0444,40431.0
2022-02-28 15:10:00,470.99,471.88,470.33,471.58,32110.0,445.874,446.7165,445.2492,446.4325,32110.0
2022-02-28 15:20:00,471.81,472.96,471.54,471.71,15226.0,446.6502,447.7389,446.3946,446.5556,15226.0
2022-02-28 15:30:00,471.55,471.67,470.36,470.68,63574.0,446.4041,446.5177,445.2776,445.5805,63574.0
2022-02-28 15:40:00,470.78,474.49,470.75,474.16,54999.0,445.6752,449.1873,445.6468,448.8749,54999.0
2022-02-28 15:50:00,474.17,477.08,474.17,475.8,334780.0,448.8844,451.6392,448.8844,450.4275,334780.0
2022-03-01 09:30:00,470.89,475.38,470.0,475.37,100531.0,445.7793,450.0299,444.9368,450.0204,100531.0
2022-03-01 09:40:00,475.03,475.87,473.87,473.98,37851.0,449.6985,450.4937,448.6004,448.7045,37851.0
2022-03-01 09:50:00,474.09,474.8,472.79,474.15,33117.0,448.8087,449.4808,447.578,448.8655,33117.0
2022-03-01 10:00:00,474.16,475.29,473.09,473.13,21107.0,448.8749,449.9447,447.862,447.8999,21107.0
2022-03-01 10:10:00,473.01,474.33,472.23,474.0,18403.0,447.7862,449.0359,447.0478,448.7235,18403.0
2022-03-01 10:20:00,474.18,474.62,472.38,473.25,25963.0,448.8939,449.3104,447.1898,448.0135,25963.0
2022-03-01 10:30:00,473.33,473.33,471.55,471.56,17959.0,448.0892,448.0892,446.4041,446.4136,17959.0
2022-03-01 10:40:00,471.53,472.01,470.83,472.0,26394.0,446.3852,446.8396,445.7225,446.8301,26394.0
2022-03-01 10:50:00,472.02,472.78,471.78,472.25,24242.0,446.849,447.5685,446.6218,447.0668,24242.0
2022-03-01 11:00:00,472.09,473.32,471.75,472.13,31809.0,446.9153,448.0797,446.5934,446.9532,31809.0
2022-03-01 11:10:00,472.21,473.83,472.21,472.51,23057.0,447.0289,448.5625,447.0289,447.3129,23057.0
2022-03-01 11:20:00,472.33,472.45,471.31,472.19,19392.0,447.1425,447.2561,446.1769,447.01,19392.0
2022-03-01 11:30:00,472.24,472.28,470.35,470.7,26988.0,447.0573,447.0952,445.2681,445.5994,26988.0
2022-03-01 11:40:00,470.83,471.25,469.75,470.22,21774.0,445.7225,446.1201,444.7001,445.145,21774.0
2022-03-01 11:50:00,470.31,470.31,469.14,469.84,35493.0,445.2302,445.2302,444.1226,444.7853,35493.0
2022-03-01 12:00:00,469.83,470.07,468.28,468.58,21253.0,444.7758,445.003,443.3085,443.5925,21253.0
2022-03-01 12:10:00,468.64,471.08,467.72,470.82,29140.0,443.6493,445.9592,442.7783,445.713,29140.0
2022-03-01 12:20:00,470.49,471.19,469.78,470.78,18115.0,445.4006,446.0633,444.7285,445.6752,18115.0
2022-03-01 12:30:00,471.0,471.68,470.71,471.02,21001.0,445.8834,446.5272,445.6089,445.9024,21001.0
2022-03-01 12:40:00,471.08,471.77,471.08,471.51,5549.0,445.9592,446.6124,445.9592,446.3662,5549.0
2022-03-01 12:50:00,471.73,472.14,471.24,472.07,9628.0,446.5745,446.9626,446.1106,446.8964,9628.0
2022-03-01 13:00:00,472.11,472.52,471.51,472.07,13859.0,446.9342,447.3224,446.3662,446.8964,13859.0
2022-03-01 13:10:00,472.07,472.13,470.88,471.23,15645.0,446.8964,446.9532,445.7698,446.1012,15645.0
2022-03-01 13:20:00,471.34,471.46,470.3,470.35,28630.0,446.2053,446.3189,445.2208,445.2681,28630.0
2022-03-01 13:30:00,470.34,472.0,470.2,472.0,13489.0,445.2586,446.8301,445.1261,446.8301,13489.0
2022-03-01 13:40:00,472.31,472.46,471.45,472.15,16108.0,447.1236,447.2656,446.3094,446.9721,16108.0
2022-03-01 13:50:00,472.03,472.38,471.73,472.27,16247.0,446.8585,447.1898,446.5745,447.0857,16247.0
2022-03-01 14:00:00,472.27,473.32,471.27,473.01,13603.0,447.0857,448.0797,446.139,447.7862,13603.0
2022-03-01 14:10:00,473.14,473.71,472.63,472.93,17504.0,447.9093,448.4489,447.4265,447.7105,17504.0
2022-03-01 14:20:00,472.9,475.0,472.71,474.86,27547.0,447.6821,449.6701,447.5022,449.5376,27547.0
2022-03-01 14:30:00,474.91,475.14,474.11,475.02,24896.0,449.5849,449.8027,448.8276,449.6891,24896.0
2022-03-01 14:40:00,474.89,475.18,474.38,474.43,28821.0,449.566,449.8405,449.0832,449.1305,28821.0
2022-03-01 14:50:00,474.48,474.48,473.03,473.3,23135.0,449.1779,449.1779,447.8052,448.0608,23135.0
2022-03-01 15:00:00,473.4,475.9,473.16,475.47,41325.0,448.1555,450.5221,447.9283,450.1151,41325.0
2022-03-01 15:10:00,475.73,476.53,474.66,474.78,29044.0,450.3612,451.1185,449.3483,449.4619,29044.0
2022-03-01 15:20:00,474.94,476.04,474.63,475.18,36096.0,449.6133,450.6547,449.3199,449.8405,36096.0
2022-03-01 15:30:00,475.25,475.37,474.17,474.75,31788.0,449.9068,450.0204,448.8844,449.4335,31788.0
2022-03-01 15:40:00,474.57,475.2,472.5,472.76,60675.0,449.2631,449.8595,447.3034,447.5496,60675.0
2022-03-01 15:50:00,472.61,476.96,472.38,475.69,190852.0,447.4076,451.5256,447.1898,450.3233,190852.0
2022-03-02 09:30:00,478.19,481.78,477.89,481.78,106833.0,452.69,456.0886,452.406,456.0886,106833.0
2022-03-02 09:40:00,481.78,484.47,481.78,482.09,44190.0,456.0886,458.6351,456.0886,456.382,44190.0
2022-03-02 09:50:00,482.37,484.04,482.28,483.61,44761.0,456.6471,458.2281,456.5619,457.821,44761.0
2022-03-02 10:00:00,483.69,487.01,483.68,484.01,39818.0,457.8967,461.0397,457.8873,458.1997,39818.0
2022-03-02 10:10:00,484.4,484.59,482.71,483.1,26000.0,458.5689,458.7487,456.969,457.3382,26000.0
2022-03-02 10:20:00,483.25,485.23,481.37,484.86,55506.0,457.4802,459.3546,455.7004,459.0043,55506.0
2022-03-02 10:30:00,484.74,486.4,483.65,486.05,54064.0,458.8907,460.4622,457.8589,460.1309,54064.0
2022-03-02 10:40:00,486.08,486.76,485.56,486.61,27963.0,460.1593,460.803,459.667,460.661,27963.0
2022-03-02 10:50:00,486.71,486.81,484.48,486.41,29207.0,460.7557,460.8504,458.6446,460.4717,29207.0
2022-03-02 11:00:00,486.43,486.48,484.22,484.37,24129.0,460.4906,460.5379,458.3985,458.5405,24129.0
2022-03-02 11:10:00,484.19,485.08,483.83,483.94,18200.0,458.3701,459.2126,458.0293,458.1334,18200.0
2022-03-02 11:20:00,483.98,484.93,483.14,483.85,41941.0,458.1713,459.0706,457.3761,458.0482,41941.0
2022-03-02 11:30:00,483.93,484.84,483.28,484.4,56767.0,458.1239,458.9854,457.5086,458.5689,56767.0
2022-03-02 11:40:00,484.29,484.54,483.2,483.57,30861.0,458.4647,458.7014,457.4329,457.7831,30861.0
2022-03-02 11:50:00,483.85,484.44,483.59,484.22,45089.0,458.0482,458.6067,457.8021,458.3985,45089.0
2022-03-02 12:00:00,484.17,485.13,484.15,485.13,29824.0,458.3511,459.2599,458.3322,459.2599,29824.0
2022-03-02 12:10:00,485.21,485.81,484.91,485.75,26383.0,459.3357,459.9037,459.0517,459.8469,26383.0
2022-03-02 12:20:00,485.72,485.99,484.47,484.96,52797.0,459.8185,460.0741,458.6351,459.099,52797.0
2022-03-02 12:30:00,485.11,485.53,484.72,485.34,25015.0,459.241,459.6386,458.8718,459.4587,25015.0
2022-03-02 12:40:00,485.45,486.34,485.25,485.7,29427.0,459.5629,460.4054,459.3735,459.7995,29427.0
2022-03-02 12:50:00,485.8,485.83,485.1,485.67,17827.0,459.8942,459.9226,459.2315,459.7711,17827.0
2022-03-02 13:00:00,485.88,486.53,485.81,486.21,29835.0,459.9699,460.5853,459.9037,460.2823,29835.0
2022-03-02 13:10:00,486.17,486.21,485.01,485.13,18923.0,460.2445,460.2823,459.1463,459.2599,18923.0
2022-03-02 13:20:00,485.23,485.54,484.74,485.48,60959.0,459.3546,459.6481,458.8907,459.5913,60959.0
2022-03-02 13:30:00,485.52,486.68,485.47,486.58,22477.0,459.6291,460.7273,459.5818,460.6326,22477.0
2022-03-02 13:40:00,486.64,486.8,485.95,486.07,15597.0,460.6894,460.8409,460.0362,460.1498,15597.0
2022-03-02 13:50:00,486.21,486.95,486.13,486.49,12434.0,460.2823,460.9829,460.2066,460.5474,12434.0
2022-03-02 14:00:00,486.68,487.17,486.28,487.03,24187.0,460.7273,461.1912,460.3486,461.0586,24187.0
2022-03-02 14:10:00,486.65,486.88,485.96,486.08,14075.0,460.6989,460.9166,460.0457,460.1593,14075.0
2022-03-02 14:20:00,486.16,486.36,484.78,485.62,26148.0,460.235,460.4243,458.9286,459.7238,26148.0
2022-03-02 14:30:00,485.57,486.25,485.37,486.06,19376.0,459.6765,460.3202,459.4871,460.1403,19376.0
2022-03-02 14:40:00,486.18,486.26,485.35,485.57,15039.0,460.2539,460.3297,459.4682,459.6765,15039.0
2022-03-02 14:50:00,485.7,486.22,484.65,485.09,33652.0,459.7995,460.2918,458.8055,459.2221,33652.0
2022-03-02 15:00:00,485.06,486.34,484.86,485.71,24303.0,459.1937,460.4054,459.0043,459.809,24303.0
2022-03-02 15:10:00,485.42,485.78,484.58,485.33,21835.0,459.5345,459.8753,458.7393,459.4493,21835.0
2022-03-02 15:20:00,485.27,485.88,484.67,485.88,16089.0,459.3925,459.9699,458.8245,459.9699,16089.0
2022-03-02 15:30:00,485.83,486.3,485.38,485.38,29139.0,459.9226,460.3675,459.4966,459.4966,29139.0
2022-03-02 15:40:00,485.39,486.16,484.71,485.86,37824.0,459.5061,460.235,458.8623,459.951,37824.0
2022-03-02 15:50:00,485.91,486.29,484.24,484.98,172791.0,459.9983,460.3581,458.4174,459.1179,172791.0
2022-03-03 09:30:00,486.0,489.26,486.0,488.66,76310.0,460.0835,463.1697,460.0835,462.6017,76310.0
2022-03-03 09:40:00,488.98,489.54,486.88,487.51,42570.0,462.9046,463.4348,460.9166,461.513,42570.0
2022-03-03 09:50:00,487.54,488.3,486.65,488.3,20353.0,461.5414,462.2609,460.6989,462.2609,20353.0
2022-03-03 10:00:00,488.08,488.93,487.08,488.68,24913.0,462.0526,462.8573,461.106,462.6206,24913.0
2022-03-03 10:10:00,488.82,489.14,487.79,488.27,18683.0,462.7532,463.0561,461.7781,462.2325,18683.0
2022-03-03 10:20:00,488.39,488.51,487.3,487.99,16063.0,462.3461,462.4597,461.3142,461.9674,16063.0
2022-03-03 10:30:00,487.79,488.68,486.45,486.69,17534.0,461.7781,462.6206,460.5095,460.7367,17534.0
2022-03-03 10:40:00,486.73,486.79,485.18,485.76,17677.0,460.7746,460.8314,459.3073,459.8563,17677.0
2022-03-03 10:50:00,485.65,485.84,484.56,484.89,36351.0,459.7522,459.9321,458.7203,459.0327,36351.0
2022-03-03 11:00:00,484.86,485.33,484.04,484.51,17142.0,459.0043,459.4493,458.2281,458.673,17142.0
2022-03-03 11:10:00,484.4,484.41,482.22,483.37,18351.0,458.5689,458.5783,456.5051,457.5938,18351.0
2022-03-03 11:20:00,483.75,485.14,483.74,485.08,26404.0,457.9535,459.2694,457.9441,459.2126,26404.0
2022-03-03 11:30:00,484.87,485.05,482.63,482.84,19886.0,459.0138,459.1842,456.8933,457.0921,19886.0
2022-03-03 11:40:00,482.67,483.26,482.5,482.91,19738.0,456.9311,457.4897,456.7702,457.1583,19738.0
2022-03-03 11:50:00,483.06,483.64,482.46,483.14,16621.0,457.3003,457.8494,456.7323,457.3761,16621.0
2022-03-03 12:00:00,483.03,483.21,482.53,482.88,26023.0,457.2719,457.4423,456.7986,457.1299,26023.0
2022-03-03 12:10:00,482.84,484.91,482.83,484.44,27312.0,457.0921,459.0517,457.0826,458.6067,27312.0
2022-03-03 12:20:00,484.35,485.15,483.65,483.65,20140.0,458.5215,459.2789,457.8589,457.8589,20140.0
2022-03-03 12:30:00,483.84,487.43,483.77,485.73,27997.0,458.0387,461.4373,457.9725,459.8279,27997.0
2022-03-03 12:40:00,486.0,487.05,485.57,486.74,50141.0,460.0835,461.0776,459.6765,460.7841,50141.0
2022-03-03 12:50:00,486.74,487.87,486.62,487.6,15022.0,460.7841,461.8538,460.6705,461.5982,15022.0
2022-03-03 13:00:00,487.6,488.31,487.34,487.83,31517.0,461.5982,462.2704,461.3521,461.816,31517.0
2022-03-03 13:10:00,487.89,489.14,487.89,489.09,12005.0,461.8728,463.0561,461.8728,463.0088,12005.0
2022-03-03 13:20:00,488.94,489.66,488.79,489.66,16125.0,462.8668,463.5484,462.7248,463.5484,16125.0
2022-03-03 13:30:00,489.5,489.5,488.03,488.9,23290.0,463.3969,463.3969,462.0053,462.8289,23290.0
2022-03-03 13:40:00,488.88,489.54,488.71,489.39,11040.0,462.81,463.4348,462.649,463.2928,11040.0
2022-03-03 13:50:00,489.51,490.45,489.51,490.1,25065.0,463.4064,464.2962,463.4064,463.9649,25065.0
2022-03-03 14:00:00,490.02,490.46,489.59,489.67,13434.0,463.8892,464.3057,463.4821,463.5578,13434.0
2022-03-03 14:10:00,489.73,491.38,489.64,490.91,20595.0,463.6146,465.1767,463.5294,464.7317,20595.0
2022-03-03 14:20:00,490.76,490.78,489.99,490.32,13821.0,464.5897,464.6086,463.8608,464.1732,13821.0
2022-03-03 14:30:00,490.32,490.32,489.16,489.31,22496.0,464.1732,464.1732,463.075,463.217,22496.0
2022-03-03 14:40:00,489.32,489.35,487.45,487.46,26449.0,463.2265,463.2549,461.4562,461.4657,26449.0
2022-03-03 14:50:00,487.6,487.97,486.85,487.92,20602.0,461.5982,461.9485,460.8882,461.9012,20602.0
2022-03-03 15:00:00,487.87,487.95,486.1,486.18,25852.0,461.8538,461.9296,460.1782,460.2539,25852.0
2022-03-03 15:10:00,486.32,488.47,486.09,488.15,32107.0,460.3865,462.4218,460.1687,462.1189,32107.0
2022-03-03 15:20:00,488.04,488.64,487.48,488.24,56777.0,462.0148,462.5828,461.4846,462.2041,56777.0
2022-03-03 15:30:00,488.18,488.18,485.98,486.61,57542.0,462.1473,462.1473,460.0646,460.661,57542.0
2022-03-03 15:40:00,486.66,486.66,483.93,484.62,55643.0,460.7083,460.7083,458.1239,458.7771,55643.0
2022-03-03 15:50:00,484.61,486.53,483.95,486.35,188002.0,458.7677,460.5853,458.1429,460.4149,188002.0
2022-03-04 09:30:00,480.69,481.09,478.41,478.91,81861.0,455.0567,455.4354,452.8983,453.3716,81861.0
2022-03-04 09:40:00,478.78,480.42,477.49,480.24,65824.0,453.2486,454.8011,452.0273,454.6307,65824.0
2022-03-04 09:50:00,479.94,482.93,479.86,482.68,70063.0,454.3467,457.1773,454.271,456.9406,70063.0
2022-03-04 10:00:00,482.68,484.12,480.6,480.8,50928.0,456.9406,458.3038,454.9715,455.1608,50928.0
2022-03-04 10:10:00,480.82,482.5,479.34,482.5,28656.0,455.1798,456.7702,453.7787,456.7702,28656.0
2022-03-04 10:20:00,482.34,484.7,482.33,484.68,36081.0,456.6187,458.8529,456.6093,458.8339,36081.0
2022-03-04 10:30:00,484.51,484.87,483.05,483.36,69605.0,458.673,459.0138,457.2909,457.5843,69605.0
2022-03-04 10:40:00,483.28,484.71,482.8,483.65,99270.0,457.5086,458.8623,457.0542,457.8589,99270.0
2022-03-04 10:50:00,483.32,485.34,483.08,484.6,48977.0,457.5465,459.4587,457.3193,458.7582,48977.0
2022-03-04 11:00:00,484.83,486.77,484.73,486.48,42589.0,458.9759,460.8125,458.8813,460.5379,42589.0
2022-03-04 11:10:00,486.43,489.44,485.61,489.11,48833.0,460.4906,463.3401,459.7143,463.0277,48833.0
2022-03-04 11:20:00,489.18,491.58,488.76,491.44,75353.0,463.094,465.366,462.6964,465.2335,75353.0
2022-03-04 11:30:00,491.45,493.37,490.92,493.23,55272.0,465.2429,467.0605,464.7412,466.928,55272.0
2022-03-04 11:40:00,493.15,494.49,492.89,493.73,29370.0,466.8523,468.1208,466.6061,467.4013,29370.0
2022-03-04 11:50:00,493.84,494.49,493.09,493.19,47529.0,467.5055,468.1208,466.7955,466.8901,47529.0
2022-03-04 12:00:00,493.19,494.36,492.56,494.19,30722.0,466.8901,467.9977,466.2937,467.8368,30722.0
2022-03-04 12:10:00,494.38,497.85,494.38,496.79,51266.0,468.0167,471.3016,468.0167,470.2982,51266.0
2022-03-04 12:20:00,496.96,497.13,494.58,494.78,48445.0,470.4591,470.62,468.206,468.3953,48445.0
2022-03-04 12:30:00,494.69,497.11,494.69,496.1,46903.0,468.3101,470.6011,468.3101,469.645,46903.0
2022-03-04 12:40:00,495.63,495.65,494.18,494.91,17493.0,469.2,469.2189,467.8273,468.5184,17493.0
2022-03-04 12:50:00,495.39,496.19,494.88,496.14,12879.0,468.9728,469.7302,468.49,469.6828,12879.0
2022-03-04 13:00:00,496.2,497.5,496.12,497.33,13501.0,469.7396,470.9703,469.6639,470.8094,13501.0
2022-03-04 13:10:00,497.63,497.63,495.46,495.89,21749.0,471.0934,471.0934,469.0391,469.4461,21749.0
2022-03-04 13:20:00,495.95,496.22,494.66,495.0,27570.0,469.503,469.7586,468.2817,468.6036,27570.0
2022-03-04 13:30:00,495.01,495.55,494.6,495.43,32687.0,468.6131,469.1243,468.2249,469.0107,32687.0
2022-03-04 13:40:00,495.2,495.2,492.76,493.4,23123.0,468.7929,468.7929,466.4831,467.0889,23123.0
2022-03-04 13:50:00,493.43,494.35,493.36,493.52,23634.0,467.1173,467.9883,467.0511,467.2025,23634.0
2022-03-04 14:00:00,493.63,494.2,492.66,494.05,18706.0,467.3067,467.8463,466.3884,467.7043,18706.0
2022-03-04 14:10:00,493.59,494.22,493.29,493.77,20427.0,467.2688,467.8652,466.9848,467.4392,20427.0
2022-03-04 14:20:00,493.81,496.01,493.79,495.46,52675.0,467.4771,469.5598,467.4581,469.0391,52675.0
2022-03-04 14:30:00,495.42,496.03,494.61,494.88,34291.0,469.0012,469.5787,468.2344,468.49,34291.0
2022-03-04 14:40:00,494.84,494.84,493.35,493.4,22345.0,468.4521,468.4521,467.0416,467.0889,22345.0
2022-03-04 14:50:00,493.48,495.08,493.44,493.82,31992.0,467.1647,468.6793,467.1268,467.4865,31992.0
2022-03-04 15:00:00,493.7,495.22,493.65,494.95,21772.0,467.3729,468.8119,467.3256,468.5563,21772.0
2022-03-04 15:10:00,494.93,495.06,493.26,493.28,35088.0,468.5373,468.6604,466.9564,466.9753,35088.0
2022-03-04 15:20:00,493.36,494.89,492.92,494.16,78074.0,467.0511,468.4995,466.6345,467.8084,78074.0
2022-03-04 15:30:00,494.17,494.87,493.7,494.01,41453.0,467.8179,468.4805,467.3729,467.6664,41453.0
2022-03-04 15:40:00,494.11,495.57,493.87,495.16,90365.0,467.7611,469.1432,467.5339,468.7551,90365.0
2022-03-04 15:50:00,495.28,499.66,494.73,498.32,324265.0,468.8687,473.0151,468.348,471.7466,324265.0
2022-03-07 09:30:00,500.0,500.0,491.96,493.08,188251.0,473.337,473.337,465.7257,466.786,188251.0
2022-03-07 09:40:00,492.53,493.9,491.9,492.49,73010.0,466.2653,467.5623,465.6689,466.2275,73010.0
2022-03-07 09:50:00,492.31,497.16,492.31,493.43,81042.0,466.0571,470.6484,466.0571,467.1173,81042.0
2022-03-07 10:00:00,493.25,493.45,491.21,492.05,55836.0,466.9469,467.1363,465.0157,465.8109,55836.0
2022-03-07 10:10:00,491.95,493.51,491.26,491.37,50002.0,465.7163,467.1931,465.063,465.1672,50002.0
2022-03-07 10:20:00,491.14,492.33,490.71,491.48,28903.0,464.9494,466.076,464.5424,465.2713,28903.0
2022-03-07 10:30:00,491.5,492.93,490.91,492.18,60556.0,465.2903,466.644,464.7317,465.934,60556.0
2022-03-07 10:40:00,491.86,493.46,491.05,492.36,50527.0,465.6311,467.1457,464.8642,466.1044,50527.0
2022-03-07 10:50:00,492.07,492.38,490.39,491.21,59723.0,465.8299,466.1233,464.2394,465.0157,59723.0
2022-03-07 11:00:00,491.29,491.47,489.13,491.25,39689.0,465.0914,465.2619,463.0466,465.0536,39689.0
2022-03-07 11:10:00,491.3,492.04,489.54,489.55,32079.0,465.1009,465.8015,463.4348,463.4442,32079.0
2022-03-07 11:20:00,489.68,490.0,488.07,488.9,29643.0,463.5673,463.8702,462.0432,462.8289,29643.0
2022-03-07 11:30:00,488.88,489.1,486.31,486.36,37945.0,462.81,463.0182,460.377,460.4243,37945.0
2022-03-07 11:40:00,486.46,488.06,486.31,487.27,21281.0,460.519,462.0337,460.377,461.2858,21281.0
2022-03-07 11:50:00,487.16,487.16,485.87,485.97,52535.0,461.1817,461.1817,459.9605,460.0551,52535.0
2022-03-07 12:00:00,485.96,486.46,484.78,485.1,32324.0,460.0457,460.519,458.9286,459.2315,32324.0
2022-03-07 12:10:00,485.21,485.81,484.51,484.81,30679.0,459.3357,459.9037,458.673,458.957,30679.0
2022-03-07 12:20:00,484.73,485.28,483.02,485.11,18336.0,458.8813,459.4019,457.2625,459.241,18336.0
2022-03-07 12:30:00,485.12,485.36,484.36,484.73,26052.0,459.2505,459.4777,458.531,458.8813,26052.0
2022-03-07 12:40:00,484.94,485.53,484.48,485.26,27634.0,459.0801,459.6386,458.6446,459.383,27634.0
2022-03-07 12:50:00,485.14,485.99,484.74,485.92,27116.0,459.2694,460.0741,458.8907,460.0078,27116.0
2022-03-07 13:00:00,485.99,487.35,485.99,487.19,24771.0,460.0741,461.3616,460.0741,461.2101,24771.0
2022-03-07 13:10:00,487.1,487.19,486.07,486.29,20428.0,461.1249,461.2101,460.1498,460.3581,20428.0
2022-03-07 13:20:00,486.39,488.67,486.13,488.14,26415.0,460.4527,462.6112,460.2066,462.1094,26415.0
2022-03-07 13:30:00,488.15,489.93,487.82,489.84,34447.0,462.1189,463.804,461.8065,463.7188,34447.0
2022-03-07 13:40:00,489.75,489.75,487.47,487.47,30572.0,463.6336,463.6336,461.4752,461.4752,30572.0
2022-03-07 13:50:00,487.51,488.54,486.83,488.32,25431.0,461.513,462.4881,460.8693,462.2798,25431.0
2022-03-07 14:00:00,488.33,489.57,487.96,489.18,21732.0,462.2893,463.4632,461.939,463.094,21732.0
2022-03-07 14:10:00,489.3,489.56,488.96,489.16,23418.0,463.2076,463.4537,462.8857,463.075,23418.0
2022-03-07 14:20:00,488.97,488.97,488.03,488.07,19149.0,462.8952,462.8952,462.0053,462.0432,19149.0
2022-03-07 14:30:00,488.02,488.33,487.21,487.79,23192.0,461.9958,462.2893,461.229,461.7781,23192.0
2022-03-07 14:40:00,487.97,488.19,486.72,487.96,20361.0,461.9485,462.1568,460.7651,461.939,20361.0
2022-03-07 14:50:00,488.23,488.42,487.14,487.69,22021.0,462.1946,462.3745,461.1628,461.6834,22021.0
2022-03-07 15:00:00,487.78,487.9,486.89,487.5,32306.0,461.7686,461.8822,460.9261,461.5036,32306.0
2022-03-07 15:10:00,487.55,487.59,486.41,487.28,26454.0,461.5509,461.5888,460.4717,461.2953,26454.0
2022-03-07 15:20:00,487.44,488.11,486.98,487.38,43790.0,461.4468,462.081,461.0113,461.39,43790.0
2022-03-07 15:30:00,486.91,487.65,485.99,487.15,38072.0,460.945,461.6456,460.0741,461.1722,38072.0
2022-03-07 15:40:00,487.06,487.66,486.15,486.3,48920.0,461.087,461.655,460.2255,460.3675,48920.0
2022-03-07 15:50:00,486.38,488.29,486.37,486.87,125609.0,460.4433,462.2514,460.4338,460.9072,125609.0
2022-03-08 09:30:00,478.8,484.49,478.8,479.65,143162.0,453.2675,458.6541,453.2675,454.0722,143162.0
2022-03-08 09:40:00,479.41,480.07,478.09,478.85,61033.0,453.845,454.4698,452.5954,453.3148,61033.0
2022-03-08 09:50:00,478.86,479.55,476.75,477.38,39201.0,453.3243,453.9775,451.3268,451.9232,39201.0
2022-03-08 10:00:00,477.37,477.79,474.64,474.82,42070.0,451.9137,452.3114,449.3293,449.4997,42070.0
2022-03-08 10:10:00,474.71,477.78,474.32,477.75,43771.0,449.3956,452.3019,449.0264,452.2735,43771.0
2022-03-08 10:20:00,477.91,478.64,473.69,473.78,42591.0,452.425,453.116,448.43,448.5152,42591.0
2022-03-08 10:30:00,473.79,475.23,473.55,475.13,38248.0,448.5247,449.8879,448.2975,449.7932,38248.0
2022-03-08 10:40:00,475.04,475.37,473.95,474.15,36377.0,449.708,450.0204,448.6761,448.8655,36377.0
2022-03-08 10:50:00,474.16,476.47,473.59,476.3,39589.0,448.8749,451.0617,448.3353,450.9008,39589.0
2022-03-08 11:00:00,476.21,476.25,473.92,474.35,32568.0,450.8156,450.8535,448.6477,449.0548,32568.0
2022-03-08 11:10:00,474.34,475.22,473.11,474.56,51661.0,449.0453,449.8784,447.8809,449.2536,51661.0
2022-03-08 11:20:00,474.57,474.79,472.7,472.71,55165.0,449.2631,449.4713,447.4928,447.5022,55165.0
2022-03-08 11:30:00,472.9,474.16,471.52,473.5,65209.0,447.6821,448.8749,446.3757,448.2501,65209.0
2022-03-08 11:40:00,473.59,474.35,472.98,473.81,44147.0,448.3353,449.0548,447.7578,448.5436,44147.0
2022-03-08 11:50:00,473.7,476.0,473.46,475.14,31888.0,448.4395,450.6168,448.2123,449.8027,31888.0
2022-03-08 12:00:00,475.29,477.67,474.73,476.74,46303.0,449.9447,452.1978,449.4145,451.3173,46303.0
2022-03-08 12:10:00,476.84,479.89,476.74,478.93,68736.0,451.412,454.2994,451.3173,453.3906,68736.0
2022-03-08 12:20:00,479.0,480.19,478.16,480.01,38510.0,453.4568,454.5834,452.6616,454.413,38510.0
2022-03-08 12:30:00,480.1,481.41,479.57,481.3,41290.0,454.4982,455.7383,453.9964,455.6342,41290.0
2022-03-08 12:40:00,481.34,481.36,479.57,480.66,41422.0,455.672,455.691,453.9964,455.0283,41422.0
2022-03-08 12:50:00,480.1,483.0,480.08,482.0,45659.0,454.4982,457.2435,454.4792,456.2968,45659.0
2022-03-08 13:00:00,482.04,483.25,481.88,483.17,46914.0,456.3347,457.4802,456.1832,457.4045,46914.0
2022-03-08 13:10:00,483.0,483.3,482.1,482.71,30894.0,457.2435,457.5275,456.3915,456.969,30894.0
2022-03-08 13:20:00,482.98,482.98,480.36,480.62,21952.0,457.2246,457.2246,454.7443,454.9904,21952.0
2022-03-08 13:30:00,480.58,480.84,478.5,478.79,18692.0,454.9526,455.1987,452.9835,453.258,18692.0
2022-03-08 13:40:00,479.03,479.39,477.62,478.09,21572.0,453.4852,453.826,452.1504,452.5954,21572.0
2022-03-08 13:50:00,478.08,478.12,475.8,476.22,19067.0,452.5859,452.6238,450.4275,450.8251,19067.0
2022-03-08 14:00:00,476.17,476.83,474.79,476.51,18014.0,450.7777,451.4025,449.4713,451.0996,18014.0
2022-03-08 14:10:00,476.43,476.81,475.63,476.12,9139.0,451.0239,451.3836,450.2665,450.7304,9139.0
2022-03-08 14:20:00,476.04,476.89,475.02,476.62,20659.0,450.6547,451.4593,449.6891,451.2037,20659.0
2022-03-08 14:30:00,476.42,477.06,475.66,476.85,21257.0,451.0144,451.6203,450.2949,451.4215,21257.0
2022-03-08 14:40:00,476.76,479.16,476.36,479.16,29366.0,451.3363,453.6083,450.9576,453.6083,29366.0
2022-03-08 14:50:00,479.11,480.03,478.22,479.23,19988.0,453.561,454.4319,452.7184,453.6746,19988.0
2022-03-08 15:00:00,479.11,480.43,478.82,480.16,15780.0,453.561,454.8106,453.2864,454.555,15780.0
2022-03-08 15:10:00,480.28,480.53,478.95,479.22,35511.0,454.6686,454.9052,453.4095,453.6651,35511.0
2022-03-08 15:20:00,479.4,479.58,476.1,476.1,25415.0,453.8355,454.0059,450.7115,450.7115,25415.0
2022-03-08 15:30:00,476.26,476.26,474.09,475.72,33674.0,450.8629,450.8629,448.8087,450.3517,33674.0
2022-03-08 15:40:00,475.82,476.1,474.21,474.48,58435.0,450.4464,450.7115,448.9223,449.1779,58435.0
2022-03-08 15:50:00,474.67,476.43,473.11,473.2,139694.0,449.3577,451.0239,447.8809,447.9661,139694.0
2022-03-09 09:30:00,482.58,483.59,477.85,478.52,118146.0,456.8459,457.8021,452.3682,453.0024,118146.0
2022-03-09 09:40:00,478.54,479.84,476.36,476.36,35896.0,453.0214,454.252,450.9576,450.9576,35896.0
2022-03-09 09:50:00,476.2,476.5,473.59,474.01,36158.0,450.8061,451.0901,448.3353,448.7329,36158.0
2022-03-09 10:00:00,474.06,477.48,473.9,477.08,43454.0,448.7803,452.0179,448.6288,451.6392,43454.0
2022-03-09 10:10:00,477.19,478.0,476.06,476.06,39449.0,451.7433,452.5102,450.6736,450.6736,39449.0
2022-03-09 10:20:00,476.14,476.38,474.83,475.0,31948.0,450.7493,450.9765,449.5092,449.6701,31948.0
2022-03-09 10:30:00,474.97,475.9,473.89,475.17,31454.0,449.6417,450.5221,448.6193,449.8311,31454.0
2022-03-09 10:40:00,475.28,476.78,474.63,476.76,39401.0,449.9352,451.3552,449.3199,451.3363,39401.0
2022-03-09 10:50:00,476.96,477.52,476.12,476.31,43087.0,451.5256,452.0557,450.7304,450.9103,43087.0
2022-03-09 11:00:00,476.31,476.42,474.82,475.87,32923.0,450.9103,451.0144,449.4997,450.4937,32923.0
2022-03-09 11:10:00,475.97,476.21,475.19,475.91,36560.0,450.5884,450.8156,449.85,450.5316,36560.0
2022-03-09 11:20:00,476.04,476.57,475.35,476.18,37277.0,450.6547,451.1564,450.0015,450.7872,37277.0
2022-03-09 11:30:00,476.19,477.78,475.92,476.22,71328.0,450.7967,452.3019,450.5411,450.8251,71328.0
2022-03-09 11:40:00,476.21,478.72,475.98,478.6,51387.0,450.8156,453.1918,450.5979,453.0782,51387.0
2022-03-09 11:50:00,478.61,480.05,478.49,479.96,54178.0,453.0876,454.4508,452.974,454.3656,54178.0
2022-03-09 12:00:00,479.96,481.91,479.74,481.84,27321.0,454.3656,456.2116,454.1574,456.1454,27321.0
2022-03-09 12:10:00,481.8,484.31,481.6,483.63,57337.0,456.1075,458.4837,455.9182,457.8399,57337.0
2022-03-09 12:20:00,483.6,484.69,482.79,483.82,20476.0,457.8115,458.8434,457.0447,458.0198,20476.0
2022-03-09 12:30:00,483.95,485.13,483.46,485.0,16240.0,458.1429,459.2599,457.679,459.1369,16240.0
2022-03-09 12:40:00,484.96,485.03,483.81,484.24,13822.0,459.099,459.1653,458.0103,458.4174,13822.0
2022-03-09 12:50:00,484.45,485.22,483.79,485.03,13603.0,458.6162,459.3451,457.9914,459.1653,13603.0
2022-03-09 13:00:00,485.18,485.18,483.78,484.11,13743.0,459.3073,459.3073,457.9819,458.2943,13743.0
2022-03-09 13:10:00,484.12,485.24,484.08,485.12,18373.0,458.3038,459.3641,458.2659,459.2505,18373.0
2022-03-09 13:20:00,485.06,485.64,484.97,485.64,17906.0,459.1937,459.7427,459.1085,459.7427,17906.0
2022-03-09 13:30:00,485.71,485.76,484.44,484.86,19116.0,459.809,459.8563,458.6067,459.0043,19116.0
2022-03-09 13:40:00,484.98,485.37,484.03,484.4,17412.0,459.1179,459.4871,458.2186,458.5689,17412.0
2022-03-09 13:50:00,484.28,485.26,484.21,485.25,15646.0,458.4553,459.383,458.389,459.3735,15646.0
2022-03-09 14:00:00,485.35,486.0,485.03,485.24,19976.0,459.4682,460.0835,459.1653,459.3641,19976.0
2022-03-09 14:10:00,485.3,485.4,484.61,484.79,14681.0,459.4209,459.5155,458.7677,458.9381,14681.0
2022-03-09 14:20:00,484.69,484.96,484.11,484.44,10995.0,458.8434,459.099,458.2943,458.6067,10995.0
2022-03-09 14:30:00,484.62,485.68,484.62,485.59,15336.0,458.7771,459.7806,458.7771,459.6954,15336.0
2022-03-09 14:40:00,485.71,485.93,485.17,485.47,18204.0,459.809,460.0173,459.2978,459.5818,18204.0
2022-03-09 14:50:00,485.65,486.0,484.71,484.74,24279.0,459.7522,460.0835,458.8623,458.8907,24279.0
2022-03-09 15:00:00,484.75,486.26,484.75,486.26,42943.0,458.9002,460.3297,458.9002,460.3297,42943.0
2022-03-09 15:10:00,486.4,486.88,485.79,486.26,50737.0,460.4622,460.9166,459.8847,460.3297,50737.0
2022-03-09 15:20:00,486.31,487.61,486.3,486.86,35334.0,460.377,461.6077,460.3675,460.8977,35334.0
2022-03-09 15:30:00,487.02,487.72,486.31,486.53,40599.0,461.0492,461.7118,460.377,460.5853,40599.0
2022-03-09 15:40:00,486.66,487.12,485.41,486.21,51696.0,460.7083,461.1438,459.525,460.2823,51696.0
2022-03-09 15:50:00,486.25,486.86,484.45,485.69,172993.0,460.3202,460.8977,458.6162,459.7901,172993.0
2022-03-10 09:30:00,479.33,481.9,478.5,478.79,103309.0,453.7692,456.2022,452.9835,453.258,103309.0
2022-03-10 09:40:00,479.39,480.21,477.83,478.2,44999.0,453.826,454.6023,452.3492,452.6995,44999.0
2022-03-10 09:50:00,478.36,481.76,478.08,480.91,25875.0,452.851,456.0696,452.5859,455.265,25875.0
2022-03-10 10:00:00,480.64,482.37,480.28,482.37,19363.0,455.0094,456.6471,454.6686,456.6471,19363.0
2022-03-10 10:10:00,482.02,482.19,480.69,480.94,15992.0,456.3158,456.4767,455.0567,455.2934,15992.0
2022-03-10 10:20:00,480.96,481.27,480.03,480.04,21558.0,455.3123,455.6058,454.4319,454.4414,21558.0
2022-03-10 10:30:00,480.12,480.79,479.7,480.74,14216.0,454.5171,455.1514,454.1195,455.104,14216.0
2022-03-10 10:40:00,480.73,483.09,480.73,482.88,25234.0,455.0946,457.3287,455.0946,457.1299,25234.0
2022-03-10 10:50:00,482.74,482.78,481.46,482.16,16111.0,456.9974,457.0353,455.7856,456.4483,16111.0
2022-03-10 11:00:00,482.1,483.09,481.51,483.04,12964.0,456.3915,457.3287,455.833,457.2814,12964.0
2022-03-10 11:10:00,482.69,483.08,481.78,481.87,12003.0,456.9501,457.3193,456.0886,456.1738,12003.0
2022-03-10 11:20:00,481.89,482.43,479.14,479.45,23548.0,456.1927,456.7039,453.5894,453.8828,23548.0
2022-03-10 11:30:00,479.39,480.18,478.73,478.74,27486.0,453.826,454.5739,453.2012,453.2107,27486.0
2022-03-10 11:40:00,479.04,480.24,478.73,480.04,8101.0,453.4947,454.6307,453.2012,454.4414,8101.0
2022-03-10 11:50:00,480.07,481.15,479.89,480.89,7931.0,454.4698,455.4922,454.2994,455.246,7931.0
2022-03-10 12:00:00,480.95,482.26,480.87,482.15,16470.0,455.3028,456.543,455.2271,456.4388,16470.0
2022-03-10 12:10:00,482.17,482.61,481.87,482.42,10298.0,456.4578,456.8743,456.1738,456.6945,10298.0
2022-03-10 12:20:00,482.37,484.0,482.2,483.97,15677.0,456.6471,458.1902,456.4862,458.1618,15677.0
2022-03-10 12:30:00,483.99,484.1,482.44,482.5,26024.0,458.1807,458.2849,456.7134,456.7702,26024.0
2022-03-10 12:40:00,482.56,482.76,481.9,482.27,11288.0,456.827,457.0163,456.2022,456.5525,11288.0
2022-03-10 12:50:00,482.3,483.71,481.94,483.69,15693.0,456.5809,457.9157,456.24,457.8967,15693.0
2022-03-10 13:00:00,483.75,484.66,483.59,484.55,10712.0,457.9535,458.815,457.8021,458.7109,10712.0
2022-03-10 13:10:00,484.37,484.95,484.03,484.71,20438.0,458.5405,459.0895,458.2186,458.8623,20438.0
2022-03-10 13:20:00,484.7,485.32,484.22,485.14,11092.0,458.8529,459.4398,458.3985,459.2694,11092.0
2022-03-10 13:30:00,484.98,486.13,484.75,485.81,24873.0,459.1179,460.2066,458.9002,459.9037,24873.0
2022-03-10 13:40:00,485.91,486.25,485.3,486.11,15735.0,459.9983,460.3202,459.4209,460.1877,15735.0
2022-03-10 13:50:00,485.96,486.49,485.14,485.93,16714.0,460.0457,460.5474,459.2694,460.0173,16714.0
2022-03-10 14:00:00,486.07,487.16,486.07,486.34,21447.0,460.1498,461.1817,460.1498,460.4054,21447.0
2022-03-10 14:10:00,486.49,487.31,486.22,487.2,15004.0,460.5474,461.3237,460.2918,461.2196,15004.0
2022-03-10 14:20:00,487.34,487.45,486.58,486.73,16789.0,461.3521,461.4562,460.6326,460.7746,16789.0
2022-03-10 14:30:00,486.76,488.29,486.76,488.28,22140.0,460.803,462.2514,460.803,462.242,22140.0
2022-03-10 14:40:00,488.22,489.18,487.53,489.18,20297.0,462.1852,463.094,461.532,463.094,20297.0
2022-03-10 14:50:00,489.1,489.93,489.1,489.89,23386.0,463.0182,463.804,463.0182,463.7661,23386.0
2022-03-10 15:00:00,489.91,490.82,489.5,490.81,28574.0,463.785,464.6465,463.3969,464.637,28574.0
2022-03-10 15:10:00,490.92,490.92,489.58,490.04,42514.0,464.7412,464.7412,463.4726,463.9081,42514.0
2022-03-10 15:20:00,489.96,490.09,488.95,489.7,45716.0,463.8324,463.9554,462.8762,463.5862,45716.0
2022-03-10 15:30:00,489.84,491.23,489.75,491.23,57149.0,463.7188,465.0346,463.6336,465.0346,57149.0
2022-03-10 15:40:00,491.26,491.66,490.66,490.95,61439.0,465.063,465.4417,464.495,464.7696,61439.0
2022-03-10 15:50:00,490.92,493.71,490.92,491.45,234839.0,464.7412,467.3824,464.7412,465.2429,234839.0
2022-03-11 09:30:00,487.83,493.8,486.08,491.5,110024.0,463.2027,468.8713,461.5411,466.6875,110024.0
2022-03-11 09:40:00,491.43,493.54,491.0,492.75,69525.0,466.621,468.6245,466.2127,467.8744,69525.0
2022-03-11 09:50:00,492.76,492.99,490.47,491.06,53687.0,467.8839,468.1022,465.7095,466.2697,53687.0
2022-03-11 10:00:00,491.1,491.1,486.79,486.79,31179.0,466.3077,466.3077,462.2152,462.2152,31179.0
2022-03-11 10:10:00,487.03,488.44,486.83,488.26,27781.0,462.4431,463.7819,462.2532,463.611,27781.0
2022-03-11 10:20:00,488.29,489.17,487.21,488.4,33925.0,463.6395,464.4751,462.614,463.744,33925.0
2022-03-11 10:30:00,488.34,489.28,487.21,489.09,39538.0,463.687,464.5795,462.614,464.3991,39538.0
2022-03-11 10:40:00,489.16,490.0,488.66,489.9,27168.0,464.4656,465.2632,463.9908,465.1682,27168.0
2022-03-11 10:50:00,490.05,491.67,490.05,490.4,49186.0,465.3107,466.8489,465.3107,465.643,49186.0
2022-03-11 11:00:00,490.38,490.84,489.19,489.32,17884.0,465.624,466.0608,464.4941,464.6175,17884.0
2022-03-11 11:10:00,489.39,489.51,488.36,488.81,17016.0,464.684,464.7979,463.706,464.1333,17016.0
2022-03-11 11:20:00,488.81,489.13,488.01,488.47,18078.0,464.1333,464.4371,463.3736,463.8104,18078.0
2022-03-11 11:30:00,488.34,488.37,487.08,488.03,19264.0,463.687,463.7155,462.4906,463.3926,19264.0
2022-03-11 11:40:00,487.86,488.06,486.52,486.82,15095.0,463.2312,463.4211,461.9589,462.2437,15095.0
2022-03-11 11:50:00,486.85,487.6,485.99,486.56,15495.0,462.2722,462.9843,461.4556,461.9968,15495.0
2022-03-11 12:00:00,486.57,486.68,485.08,485.29,15165.0,462.0063,462.1108,460.5916,460.791,15165.0
2022-03-11 12:10:00,485.46,486.1,485.0,485.63,12180.0,460.9524,461.5601,460.5156,461.1138,12180.0
2022-03-11 12:20:00,485.72,486.22,485.38,485.46,10138.0,461.1993,461.674,460.8764,460.9524,10138.0
2022-03-11 12:30:00,485.22,485.69,484.94,485.15,11264.0,460.7245,461.1708,460.4586,460.658,11264.0
2022-03-11 12:40:00,485.23,485.99,485.23,485.35,10903.0,460.734,461.4556,460.734,460.8479,10903.0
2022-03-11 12:50:00,485.29,486.69,485.29,486.33,18177.0,460.791,462.1203,460.791,461.7785,18177.0
2022-03-11 13:00:00,486.35,486.9,485.93,486.88,12990.0,461.7975,462.3197,461.3987,462.3007,12990.0
2022-03-11 13:10:00,486.97,487.38,486.88,487.3,8708.0,462.3862,462.7755,462.3007,462.6995,8708.0
2022-03-11 13:20:00,487.37,488.26,487.06,487.89,9173.0,462.766,463.611,462.4716,463.2597,9173.0
2022-03-11 13:30:00,488.06,488.14,487.27,487.67,8559.0,463.4211,463.4971,462.671,463.0508,8559.0
2022-03-11 13:40:00,487.62,487.7,486.83,486.92,7544.0,463.0033,463.0793,462.2532,462.3387,7544.0
2022-03-11 13:50:00,486.95,487.09,485.58,485.58,15651.0,462.3672,462.5001,461.0663,461.0663,15651.0
2022-03-11 14:00:00,485.54,486.49,485.0,486.36,22801.0,461.0283,461.9304,460.5156,461.8069,22801.0
2022-03-11 14:10:00,486.33,486.7,485.35,485.74,22692.0,461.7785,462.1298,460.8479,461.2182,22692.0
2022-03-11 14:20:00,485.7,487.23,485.53,486.81,11273.0,461.1803,462.633,461.0188,462.2342,11273.0
2022-03-11 14:30:00,486.81,487.0,486.27,486.57,14984.0,462.2342,462.4146,461.7215,462.0063,14984.0
2022-03-11 14:40:00,486.54,486.54,485.63,486.24,11457.0,461.9779,461.9779,461.1138,461.693,11457.0
2022-03-11 14:50:00,486.04,486.04,485.11,485.36,14145.0,461.5031,461.5031,460.62,460.8574,14145.0
2022-03-11 15:00:00,485.1,485.51,484.66,485.14,14780.0,460.6106,460.9999,460.1928,460.6485,14780.0
2022-03-11 15:10:00,485.14,486.08,485.07,486.0,11539.0,460.6485,461.5411,460.5821,461.4651,11539.0
2022-03-11 15:20:00,485.88,486.29,485.33,485.5,15342.0,461.3512,461.7405,460.8289,460.9904,15342.0
2022-03-11 15:30:00,485.33,485.37,484.25,484.34,18250.0,460.8289,460.8669,459.8035,459.8889,18250.0
2022-03-11 15:40:00,484.03,484.35,483.36,483.7,19392.0,459.5946,459.8984,458.9584,459.2812,19392.0
2022-03-11 15:50:00,483.79,484.62,482.51,483.09,167873.0,459.3667,460.1548,458.1513,458.702,167873.0
2022-03-14 09:30:00,490.4,492.57,486.56,486.85,93531.0,465.643,467.7034,461.9968,462.2722,93531.0
2022-03-14 09:40:00,486.55,488.74,486.02,487.87,33512.0,461.9874,464.0668,461.4841,463.2407,33512.0
2022-03-14 09:50:00,487.9,492.94,487.9,492.56,46869.0,463.2692,468.0548,463.2692,467.6939,46869.0
2022-03-14 10:00:00,492.49,492.73,490.5,491.25,39873.0,467.6275,467.8554,465.7379,466.4501,39873.0
2022-03-14 10:10:00,491.24,491.97,490.01,490.35,26116.0,466.4406,467.1337,465.2727,465.5955,26116.0
2022-03-14 10:20:00,490.24,490.48,488.46,490.48,23781.0,465.4911,465.719,463.8009,465.719,23781.0
2022-03-14 10:30:00,490.57,490.78,489.92,490.5,26251.0,465.8044,466.0038,465.1872,465.7379,26251.0
2022-03-14 10:40:00,490.57,493.85,490.57,493.63,30099.0,465.8044,468.9188,465.8044,468.7099,30099.0
2022-03-14 10:50:00,493.49,494.35,492.64,494.23,28433.0,468.577,469.3936,467.7699,469.2796,28433.0
2022-03-14 11:00:00,494.33,494.33,493.43,494.24,39089.0,469.3746,469.3746,468.52,469.2891,39089.0
2022-03-14 11:10:00,494.4,495.22,493.55,494.25,24461.0,469.4411,470.2197,468.634,469.2986,24461.0
2022-03-14 11:20:00,494.24,495.59,494.23,494.58,26022.0,469.2891,470.571,469.2796,469.612,26022.0
2022-03-14 11:30:00,494.71,495.22,494.3,494.36,31128.0,469.7354,470.2197,469.3461,469.4031,31128.0
2022-03-14 11:40:00,494.34,494.34,491.76,491.76,47572.0,469.3841,469.3841,466.9343,466.9343,47572.0
2022-03-14 11:50:00,491.74,492.63,491.26,491.85,25002.0,466.9153,467.7604,466.4596,467.0198,25002.0
2022-03-14 12:00:00,491.83,491.83,489.21,489.41,48323.0,467.0008,467.0008,464.5131,464.703,48323.0
2022-03-14 12:10:00,489.31,489.92,488.38,488.97,38862.0,464.608,465.1872,463.725,464.2852,38862.0
2022-03-14 12:20:00,489.0,490.07,488.2,489.86,17097.0,464.3137,465.3297,463.5541,465.1303,17097.0
2022-03-14 12:30:00,489.92,490.38,489.36,489.39,17745.0,465.1872,465.624,464.6555,464.684,17745.0
2022-03-14 12:40:00,489.51,489.96,488.56,488.95,13367.0,464.7979,465.2252,463.8959,464.2662,13367.0
2022-03-14 12:50:00,489.19,490.39,488.67,490.08,13907.0,464.4941,465.6335,464.0003,465.3391,13907.0
2022-03-14 13:00:00,489.96,490.14,488.96,489.41,25354.0,465.2252,465.3961,464.2757,464.703,25354.0
2022-03-14 13:10:00,489.69,489.83,489.4,489.75,23700.0,464.9688,465.1018,464.6935,465.0258,23700.0
2022-03-14 13:20:00,489.7,489.85,488.93,489.06,18292.0,464.9783,465.1208,464.2472,464.3706,18292.0
2022-03-14 13:30:00,489.06,489.25,487.25,487.49,22689.0,464.3706,464.551,462.652,462.8799,22689.0
2022-03-14 13:40:00,487.44,487.63,485.97,486.02,19888.0,462.8324,463.0128,461.4366,461.4841,19888.0
2022-03-14 13:50:00,486.24,486.9,485.48,486.72,34277.0,461.693,462.3197,460.9714,462.1488,34277.0
2022-03-14 14:00:00,486.63,487.92,486.63,487.47,21219.0,462.0633,463.2882,462.0633,462.8609,21219.0
2022-03-14 14:10:00,487.47,488.16,486.95,487.11,16071.0,462.8609,463.5161,462.3672,462.5191,16071.0
2022-03-14 14:20:00,487.1,487.16,485.79,485.88,12285.0,462.5096,462.5666,461.2657,461.3512,12285.0
2022-03-14 14:30:00,485.83,487.2,485.66,487.01,17761.0,461.3037,462.6045,461.1423,462.4241,17761.0
2022-03-14 14:40:00,486.9,486.9,486.1,486.18,19392.0,462.3197,462.3197,461.5601,461.636,19392.0
2022-03-14 14:50:00,486.22,486.48,485.78,486.19,28442.0,461.674,461.9209,461.2562,461.6455,28442.0
2022-03-14 15:00:00,486.18,487.21,486.04,486.44,21957.0,461.636,462.614,461.5031,461.8829,21957.0
2022-03-14 15:10:00,486.36,487.39,486.06,486.53,30439.0,461.8069,462.7849,461.5221,461.9684,30439.0
2022-03-14 15:20:00,486.42,486.81,485.9,486.5,29247.0,461.8639,462.2342,461.3702,461.9399,29247.0
2022-03-14 15:30:00,486.56,486.83,485.27,486.83,30546.0,461.9968,462.2532,460.772,462.2532,30546.0
2022-03-14 15:40:00,486.82,487.73,486.34,486.92,34340.0,462.2437,463.1078,461.788,462.3387,34340.0
2022-03-14 15:50:00,486.74,488.54,486.17,487.71,129251.0,462.1678,463.8769,461.6265,463.0888,129251.0
2022-03-15 09:30:00,490.0,491.97,489.14,491.44,81619.0,465.2632,467.1337,464.4466,466.6305,81619.0
2022-03-15 09:40:00,491.74,492.75,490.26,491.42,49881.0,466.9153,467.8744,465.5101,466.6115,49881.0
2022-03-15 09:50:00,491.3,491.3,489.7,490.15,40464.0,466.4976,466.4976,464.9783,465.4056,40464.0
2022-03-15 10:00:00,490.22,491.25,489.04,489.66,49485.0,465.4721,466.4501,464.3517,464.9404,49485.0
2022-03-15 10:10:00,489.71,490.09,488.3,489.08,21319.0,464.9878,465.3486,463.649,464.3896,21319.0
2022-03-15 10:20:00,489.01,489.25,488.01,489.19,25464.0,464.3232,464.551,463.3736,464.4941,25464.0
2022-03-15 10:30:00,489.24,490.84,489.17,489.64,25204.0,464.5416,466.0608,464.4751,464.9214,25204.0
2022-03-15 10:40:00,489.81,490.08,487.42,487.42,26939.0,465.0828,465.3391,462.8134,462.8134,26939.0
2022-03-15 10:50:00,487.64,488.38,487.3,488.21,34905.0,463.0223,463.725,462.6995,463.5636,34905.0
2022-03-15 11:00:00,488.13,490.13,488.11,489.32,35271.0,463.4876,465.3866,463.4686,464.6175,35271.0
2022-03-15 11:10:00,489.22,490.86,488.92,490.77,23546.0,464.5226,466.0798,464.2377,465.9943,23546.0
2022-03-15 11:20:00,490.94,492.3,490.24,492.19,25162.0,466.1557,467.4471,465.4911,467.3426,25162.0
2022-03-15 11:30:00,492.49,492.83,491.88,492.68,15180.0,467.6275,467.9503,467.0483,467.8079,15180.0
2022-03-15 11:40:00,492.77,493.89,492.15,493.89,15316.0,467.8933,468.9568,467.3046,468.9568,15316.0
2022-03-15 11:50:00,494.0,494.85,491.72,492.47,18499.0,469.0613,469.8683,466.8964,467.6085,18499.0
2022-03-15 12:00:00,492.49,493.6,491.61,493.45,25673.0,467.6275,468.6814,466.7919,468.539,25673.0
2022-03-15 12:10:00,493.54,494.78,493.45,494.78,16450.0,468.6245,469.8019,468.539,469.8019,16450.0
2022-03-15 12:20:00,494.65,496.44,494.49,496.28,29051.0,469.6784,471.3781,469.5265,471.2262,29051.0
2022-03-15 12:30:00,496.38,496.72,495.88,496.06,14158.0,471.3211,471.6439,470.8463,471.0173,14158.0
2022-03-15 12:40:00,496.1,496.17,494.85,494.94,15643.0,471.0552,471.1217,469.8683,469.9538,15643.0
2022-03-15 12:50:00,494.99,495.05,493.73,494.82,11261.0,470.0013,470.0582,468.8049,469.8399,11261.0
2022-03-15 13:00:00,494.99,495.39,494.15,494.48,15975.0,470.0013,470.3811,469.2037,469.517,15975.0
2022-03-15 13:10:00,494.3,494.84,494.15,494.55,18179.0,469.3461,469.8588,469.2037,469.5835,18179.0
2022-03-15 13:20:00,494.65,495.1,493.52,493.52,13476.0,469.6784,470.1057,468.6055,468.6055,13476.0
2022-03-15 13:30:00,493.56,493.66,492.97,493.3,15204.0,468.6435,468.7384,468.0833,468.3966,15204.0
2022-03-15 13:40:00,493.39,494.51,493.21,494.24,15203.0,468.482,469.5455,468.3111,469.2891,15203.0
2022-03-15 13:50:00,494.15,494.72,493.61,494.72,14583.0,469.2037,469.7449,468.6909,469.7449,14583.0
2022-03-15 14:00:00,494.5,494.8,493.15,494.22,13884.0,469.536,469.8209,468.2542,469.2701,13884.0
2022-03-15 14:10:00,494.2,494.2,492.56,492.7,19395.0,469.2512,469.2512,467.6939,467.8269,19395.0
2022-03-15 14:20:00,492.69,493.48,491.95,493.48,15842.0,467.8174,468.5675,467.1147,468.5675,15842.0
2022-03-15 14:30:00,493.36,494.48,493.14,493.81,17492.0,468.4536,469.517,468.2447,468.8808,17492.0
2022-03-15 14:40:00,493.89,496.5,493.89,496.5,49630.0,468.9568,471.435,468.9568,471.435,49630.0
2022-03-15 14:50:00,496.5,498.21,496.5,497.92,39847.0,471.435,473.0587,471.435,472.7834,39847.0
2022-03-15 15:00:00,497.9,498.74,497.54,498.67,48996.0,472.7644,473.562,472.4225,473.4955,48996.0
2022-03-15 15:10:00,498.68,499.11,498.38,498.71,49313.0,473.505,473.9133,473.2201,473.5335,49313.0
2022-03-15 15:20:00,498.71,499.24,498.35,499.15,36756.0,473.5335,474.0367,473.1917,473.9513,36756.0
2022-03-15 15:30:00,499.21,499.94,497.69,498.27,40497.0,474.0082,474.7014,472.565,473.1157,40497.0
2022-03-15 15:40:00,498.35,499.15,497.93,499.0,31626.0,473.1917,473.9513,472.7929,473.8088,31626.0
2022-03-15 15:50:00,498.94,499.48,497.49,498.22,95044.0,473.7519,474.2646,472.3751,473.0682,95044.0
2022-03-16 09:30:00,499.83,505.0,498.82,504.67,236435.0,474.5969,479.5059,473.6379,479.1926,236435.0
2022-03-16 09:40:00,504.81,505.5,501.95,502.04,54284.0,479.3255,479.9807,476.6099,476.6954,54284.0
2022-03-16 09:50:00,502.04,502.45,499.31,500.37,37791.0,476.6954,477.0847,474.1032,475.1097,37791.0
2022-03-16 10:00:00,500.31,500.84,497.46,498.01,42852.0,475.0527,475.5559,472.3466,472.8688,42852.0
2022-03-16 10:10:00,498.02,502.4,497.86,500.9,37541.0,472.8783,477.0372,472.7264,475.6129,37541.0
2022-03-16 10:20:00,501.28,502.0,496.67,496.67,59630.0,475.9737,476.6574,471.5965,471.5965,59630.0
2022-03-16 10:30:00,496.89,499.13,495.72,497.63,33551.0,471.8054,473.9323,470.6944,472.508,33551.0
2022-03-16 10:40:00,497.88,498.01,495.89,497.29,27886.0,472.7454,472.8688,470.8558,472.1852,27886.0
2022-03-16 10:50:00,497.25,498.18,496.41,497.13,31377.0,472.1472,473.0302,471.3496,472.0332,31377.0
2022-03-16 11:00:00,497.13,497.13,495.22,495.78,34966.0,472.0332,472.0332,470.2197,470.7514,34966.0
2022-03-16 11:10:00,496.02,496.02,494.66,495.14,27282.0,470.9793,470.9793,469.6879,470.1437,27282.0
2022-03-16 11:20:00,495.42,496.14,495.18,495.3,35443.0,470.4096,471.0932,470.1817,470.2956,35443.0
2022-03-16 11:30:00,495.31,495.51,494.17,494.75,22308.0,470.3051,470.495,469.2227,469.7734,22308.0
2022-03-16 11:40:00,494.75,494.97,493.47,493.77,24100.0,469.7734,469.9823,468.558,468.8429,24100.0
2022-03-16 11:50:00,493.82,494.96,493.82,494.75,24010.0,468.8903,469.9728,468.8903,469.7734,24010.0
2022-03-16 12:00:00,494.75,496.26,494.74,495.67,23019.0,469.7734,471.2072,469.7639,470.6469,23019.0
2022-03-16 12:10:00,495.55,496.68,495.09,496.36,20400.0,470.533,471.606,470.0962,471.3021,20400.0
2022-03-16 12:20:00,496.2,496.81,496.0,496.8,13865.0,471.1502,471.7294,470.9603,471.7199,13865.0
2022-03-16 12:30:00,496.9,497.67,496.39,496.61,17277.0,471.8149,472.546,471.3306,471.5395,17277.0
2022-03-16 12:40:00,496.51,496.87,495.1,495.46,15764.0,471.4445,471.7864,470.1057,470.4475,15764.0
2022-03-16 12:50:00,495.36,495.5,494.3,494.55,10745.0,470.3526,470.4855,469.3461,469.5835,10745.0
2022-03-16 13:00:00,494.72,494.73,492.42,492.54,23287.0,469.7449,469.7544,467.561,467.675,23287.0
2022-03-16 13:10:00,492.47,493.37,491.81,493.14,21915.0,467.6085,468.4631,466.9818,468.2447,21915.0
2022-03-16 13:20:00,493.36,493.54,492.67,492.94,16285.0,468.4536,468.6245,467.7984,468.0548,16285.0
2022-03-16 13:30:00,492.77,493.93,492.77,493.67,15017.0,467.8933,468.9948,467.8933,468.7479,15017.0
2022-03-16 13:40:00,493.45,494.0,493.2,493.89,14527.0,468.539,469.0613,468.3016,468.9568,14527.0
2022-03-16 13:50:00,494.05,495.0,493.8,493.96,18136.0,469.1087,470.0108,468.8713,469.0233,18136.0
2022-03-16 14:00:00,493.99,494.08,491.46,491.48,40128.0,469.0518,469.1372,466.6495,466.6685,40128.0
2022-03-16 14:10:00,491.11,492.78,490.58,492.78,20029.0,466.3171,467.9028,465.8139,467.9028,20029.0
2022-03-16 14:20:00,492.75,492.99,491.13,491.55,17664.0,467.8744,468.1022,466.3361,466.7349,17664.0
2022-03-16 14:30:00,491.36,491.78,490.01,491.78,37169.0,466.5545,466.9533,465.2727,466.9533,37169.0
2022-03-16 14:40:00,491.77,492.75,491.08,491.99,46814.0,466.9438,467.8744,466.2887,467.1527,46814.0
2022-03-16 14:50:00,491.98,492.87,490.61,491.11,31281.0,467.1432,467.9883,465.8424,466.3171,31281.0
2022-03-16 15:00:00,491.3,492.63,490.73,491.39,45531.0,466.4976,467.7604,465.9563,466.583,45531.0
2022-03-16 15:10:00,491.41,494.11,491.41,494.11,21351.0,466.602,469.1657,466.602,469.1657,21351.0
2022-03-16 15:20:00,494.41,497.06,494.23,496.81,28109.0,469.4506,471.9668,469.2796,471.7294,28109.0
2022-03-16 15:30:00,496.71,496.76,495.23,495.69,25774.0,471.6344,471.6819,470.2292,470.6659,25774.0
2022-03-16 15:40:00,495.51,496.78,494.37,496.78,37184.0,470.495,471.7009,469.4126,471.7009,37184.0
2022-03-16 15:50:00,496.93,498.6,496.22,498.6,97212.0,471.8433,473.429,471.1692,473.429,97212.0
2022-03-17 09:30:00,496.0,498.45,495.18,498.13,67294.0,470.9603,473.2866,470.1817,472.9828,67294.0
2022-03-17 09:40:00,498.13,499.1,497.53,498.57,24770.0,472.9828,473.9038,472.413,473.4005,24770.0
2022-03-17 09:50:00,498.68,499.78,497.65,498.19,24151.0,473.505,474.5495,472.527,473.0397,24151.0
2022-03-17 10:00:00,498.44,500.78,498.44,500.51,21613.0,473.2771,475.499,473.2771,475.2426,21613.0
2022-03-17 10:10:00,500.37,502.45,500.27,502.11,24301.0,475.1097,477.0847,475.0147,476.7618,24301.0
2022-03-17 10:20:00,502.29,503.2,502.16,503.19,23529.0,476.9327,477.7968,476.8093,477.7873,23529.0
2022-03-17 10:30:00,503.2,504.0,502.51,504.0,38518.0,477.7968,478.5564,477.1416,478.5564,38518.0
2022-03-17 10:40:00,504.01,504.01,501.52,501.72,35402.0,478.5659,478.5659,476.2016,476.3915,35402.0
2022-03-17 10:50:00,501.87,502.14,500.83,501.22,15005.0,476.5339,476.7903,475.5465,475.9168,15005.0
2022-03-17 11:00:00,501.21,502.53,501.19,502.3,22885.0,475.9073,477.1606,475.8883,476.9422,22885.0
2022-03-17 11:10:00,502.17,502.17,500.37,500.79,21937.0,476.8188,476.8188,475.1097,475.5085,21937.0
2022-03-17 11:20:00,500.48,501.3,500.09,500.6,15195.0,475.2141,475.9927,474.8438,475.3281,15195.0
2022-03-17 11:30:00,500.55,501.8,500.38,501.57,26382.0,475.2806,476.4675,475.1192,476.2491,26382.0
2022-03-17 11:40:00,501.63,503.42,501.59,502.72,23919.0,476.3061,478.0057,476.2681,477.341,23919.0
2022-03-17 11:50:00,502.7,503.88,502.59,503.56,18825.0,477.322,478.4425,477.2176,478.1386,18825.0
2022-03-17 12:00:00,503.8,503.86,503.19,503.69,9626.0,478.3665,478.4235,477.7873,478.2621,9626.0
2022-03-17 12:10:00,503.6,503.77,503.23,503.58,19507.0,478.1766,478.338,477.8253,478.1576,19507.0
2022-03-17 12:20:00,503.58,505.29,503.58,504.67,31854.0,478.1576,479.7813,478.1576,479.1926,31854.0
2022-03-17 12:30:00,505.05,505.58,504.67,505.51,21610.0,479.5534,480.0567,479.1926,479.9902,21610.0
2022-03-17 12:40:00,505.6,505.6,504.4,504.4,17039.0,480.0756,480.0756,478.9362,478.9362,17039.0
2022-03-17 12:50:00,504.55,504.86,504.26,504.26,14029.0,479.0787,479.373,478.8033,478.8033,14029.0
2022-03-17 13:00:00,504.28,504.3,503.78,504.05,16385.0,478.8223,478.8413,478.3475,478.6039,16385.0
2022-03-17 13:10:00,504.26,504.56,504.13,504.56,29537.0,478.8033,479.0881,478.6799,479.0881,29537.0
2022-03-17 13:20:00,504.63,505.5,504.5,505.31,34600.0,479.1546,479.9807,479.0312,479.8003,34600.0
2022-03-17 13:30:00,505.31,505.75,505.02,505.43,44425.0,479.8003,480.2181,479.5249,479.9142,44425.0
2022-03-17 13:40:00,505.47,506.2,505.4,505.53,24826.0,479.9522,480.6454,479.8857,480.0092,24826.0
2022-03-17 13:50:00,505.53,505.76,505.11,505.39,18513.0,480.0092,480.2276,479.6104,479.8762,18513.0
2022-03-17 14:00:00,505.5,506.43,505.41,506.09,24566.0,479.9807,480.8637,479.8952,480.5409,24566.0
2022-03-17 14:10:00,506.0,506.34,504.8,505.23,30161.0,480.4555,480.7783,479.316,479.7243,30161.0
2022-03-17 14:20:00,505.21,505.61,505.01,505.39,18959.0,479.7053,480.0851,479.5154,479.8762,18959.0
2022-03-17 14:30:00,505.34,505.48,504.5,504.68,15562.0,479.8288,479.9617,479.0312,479.2021,15562.0
2022-03-17 14:40:00,504.7,505.22,504.14,505.22,17370.0,479.2211,479.7148,478.6894,479.7148,17370.0
2022-03-17 14:50:00,505.22,505.4,504.63,504.74,23040.0,479.7148,479.8857,479.1546,479.2591,23040.0
2022-03-17 15:00:00,504.36,504.91,503.86,504.51,21886.0,478.8982,479.4205,478.4235,479.0407,21886.0
2022-03-17 15:10:00,504.3,504.62,503.41,504.54,30731.0,478.8413,479.1451,477.9962,479.0692,30731.0
2022-03-17 15:20:00,504.35,504.79,504.09,504.63,28547.0,478.8888,479.3065,478.6419,479.1546,28547.0
2022-03-17 15:30:00,504.66,505.42,504.5,505.41,32593.0,479.1831,479.9047,479.0312,479.8952,32593.0
2022-03-17 15:40:00,505.35,506.31,505.2,506.09,44926.0,479.8383,480.7498,479.6958,480.5409,44926.0
2022-03-17 15:50:00,506.06,507.12,505.22,507.03,133408.0,480.5124,481.5189,479.7148,481.4335,133408.0
2022-03-18 09:30:00,508.74,509.0,506.31,507.57,796046.0,483.0571,483.304,480.7498,481.9462,796046.0
2022-03-18 09:40:00,507.33,509.47,506.5,509.47,52842.0,481.7183,483.7503,480.9302,483.7503,52842.0
2022-03-18 09:50:00,509.47,510.68,506.76,507.36,62255.0,483.7503,484.8992,481.1771,481.7468,62255.0
2022-03-18 10:00:00,507.94,508.35,506.83,506.83,17236.0,482.2975,482.6868,481.2436,481.2436,17236.0
2022-03-18 10:10:00,507.15,508.59,504.6,504.6,25257.0,481.5474,482.9147,479.1261,479.1261,25257.0
2022-03-18 10:20:00,504.6,504.81,502.68,503.17,39503.0,479.1261,479.3255,477.3031,477.7683,39503.0
2022-03-18 10:30:00,503.24,505.03,502.64,503.0,44406.0,477.8348,479.5344,477.2651,477.6069,44406.0
2022-03-18 10:40:00,502.86,503.21,501.56,502.25,30001.0,477.474,477.8063,476.2396,476.8948,30001.0
2022-03-18 10:50:00,502.27,503.0,501.56,502.75,25958.0,476.9138,477.6069,476.2396,477.3695,25958.0
2022-03-18 11:00:00,502.76,503.0,501.9,502.09,31063.0,477.379,477.6069,476.5624,476.7428,31063.0
2022-03-18 11:10:00,502.09,504.22,501.91,504.05,43928.0,476.7428,478.7653,476.5719,478.6039,43928.0
2022-03-18 11:20:00,504.05,504.23,502.7,503.17,70323.0,478.6039,478.7748,477.322,477.7683,70323.0
2022-03-18 11:30:00,503.07,504.79,502.8,504.02,38245.0,477.6734,479.3065,477.417,478.5754,38245.0
2022-03-18 11:40:00,503.63,504.14,502.84,503.67,28056.0,478.2051,478.6894,477.455,478.2431,28056.0
2022-03-18 11:50:00,503.77,503.88,502.5,503.18,32299.0,478.338,478.4425,477.1321,477.7778,32299.0
2022-03-18 12:00:00,503.04,504.02,502.52,503.15,27882.0,477.6449,478.5754,477.1511,477.7493,27882.0
2022-03-18 12:10:00,503.29,504.5,503.15,503.67,24690.0,477.8823,479.0312,477.7493,478.2431,24690.0
2022-03-18 12:20:00,503.59,504.2,503.42,503.66,19616.0,478.1671,478.7463,478.0057,478.2336,19616.0
2022-03-18 12:30:00,503.66,504.31,503.3,503.97,17432.0,478.2336,478.8508,477.8918,478.5279,17432.0
2022-03-18 12:40:00,504.1,504.23,503.19,503.44,23577.0,478.6514,478.7748,477.7873,478.0247,23577.0
2022-03-18 12:50:00,503.43,503.96,503.26,503.26,12061.0,478.0152,478.5184,477.8538,477.8538,12061.0
2022-03-18 13:00:00,503.42,504.66,503.3,504.38,16381.0,478.0057,479.1831,477.8918,478.9172,16381.0
2022-03-18 13:10:00,504.43,505.43,504.43,505.12,15878.0,478.9647,479.9142,478.9647,479.6199,15878.0
2022-03-18 13:20:00,504.92,505.08,504.55,504.86,11866.0,479.43,479.5819,479.0787,479.373,11866.0
2022-03-18 13:30:00,505.02,505.18,504.67,504.76,15257.0,479.5249,479.6768,479.1926,479.2781,15257.0
2022-03-18 13:40:00,504.68,505.19,504.67,504.92,12961.0,479.2021,479.6863,479.1926,479.43,12961.0
2022-03-18 13:50:00,504.97,505.23,504.67,505.13,21983.0,479.4775,479.7243,479.1926,479.6294,21983.0
2022-03-18 14:00:00,505.17,505.64,504.03,504.21,20649.0,479.6674,480.1136,478.5849,478.7558,20649.0
2022-03-18 14:10:00,504.2,504.78,503.93,504.27,15968.0,478.7463,479.297,478.49,478.8128,15968.0
2022-03-18 14:20:00,504.21,504.29,503.43,503.93,15373.0,478.7558,478.8318,478.0152,478.49,15373.0
2022-03-18 14:30:00,503.9,504.32,503.3,504.01,10721.0,478.4615,478.8603,477.8918,478.5659,10721.0
2022-03-18 14:40:00,504.23,504.55,503.36,503.72,14885.0,478.7748,479.0787,477.9487,478.2906,14885.0
2022-03-18 14:50:00,503.83,504.57,503.78,504.52,13627.0,478.395,479.0976,478.3475,479.0502,13627.0
2022-03-18 15:00:00,504.4,504.98,504.08,504.98,35600.0,478.9362,479.4869,478.6324,479.4869,35600.0
2022-03-18 15:10:00,504.84,506.19,504.74,506.04,38358.0,479.354,480.6359,479.2591,480.4934,38358.0
2022-03-18 15:20:00,506.04,507.46,506.02,507.21,29756.0,480.4934,481.8417,480.4744,481.6044,29756.0
2022-03-18 15:30:00,507.21,507.78,506.22,506.27,38642.0,481.6044,482.1456,480.6643,480.7118,38642.0
2022-03-18 15:40:00,506.43,508.11,506.34,507.81,52196.0,480.8637,482.4589,480.7783,482.1741,52196.0
2022-03-18 15:50:00,507.6,507.6,505.52,505.96,150631.0,481.9747,481.9747,479.9997,480.4175,150631.0
2022-03-21 09:30:00,505.01,512.65,504.36,512.4,68144.0,479.5154,486.7697,478.8982,486.5324,68144.0
2022-03-21 09:40:00,512.34,513.0,510.13,511.0,39602.0,486.4754,487.1021,484.377,485.203,39602.0
2022-03-21 09:50:00,510.9,512.01,509.78,510.49,36653.0,485.1081,486.162,484.0446,484.7188,36653.0
2022-03-21 10:00:00,510.28,511.01,509.96,510.44,33024.0,484.5194,485.2125,484.2155,484.6713,33024.0
2022-03-21 10:10:00,510.48,511.23,509.45,509.48,26954.0,484.7093,485.4214,483.7313,483.7598,26954.0
2022-03-21 10:20:00,509.12,509.12,507.39,508.46,38627.0,483.4179,483.4179,481.7753,482.7913,38627.0
2022-03-21 10:30:00,508.59,508.95,506.65,507.01,18697.0,482.9147,483.2565,481.0726,481.4145,18697.0
2022-03-21 10:40:00,506.91,507.67,506.7,507.05,13577.0,481.3195,482.0411,481.1201,481.4524,13577.0
2022-03-21 10:50:00,507.2,508.79,507.06,508.63,29721.0,481.5949,483.1046,481.4619,482.9527,29721.0
2022-03-21 11:00:00,508.67,509.59,508.26,509.0,95117.0,482.9907,483.8642,482.6014,483.304,95117.0
2022-03-21 11:10:00,509.02,509.68,508.04,508.14,19410.0,483.323,483.9497,482.3925,482.4874,19410.0
2022-03-21 11:20:00,507.96,508.86,507.49,508.23,16170.0,482.3165,483.1711,481.8702,482.5729,16170.0
2022-03-21 11:30:00,508.21,508.4,507.13,507.66,11142.0,482.5539,482.7343,481.5284,482.0317,11142.0
2022-03-21 11:40:00,507.88,508.37,507.01,507.45,13174.0,482.2405,482.7058,481.4145,481.8323,13174.0
2022-03-21 11:50:00,507.46,508.03,507.02,507.32,14814.0,481.8417,482.383,481.424,481.7088,14814.0
2022-03-21 12:00:00,507.47,507.77,506.7,507.72,8541.0,481.8512,482.1361,481.1201,482.0886,8541.0
2022-03-21 12:10:00,507.83,508.51,507.83,508.1,15338.0,482.1931,482.8387,482.1931,482.4494,15338.0
2022-03-21 12:20:00,508.09,508.55,507.92,508.01,13316.0,482.4399,482.8767,482.2785,482.364,13316.0
2022-03-21 12:30:00,508.02,508.02,506.35,506.5,14867.0,482.3735,482.3735,480.7878,480.9302,14867.0
2022-03-21 12:40:00,506.72,507.62,506.57,507.04,13740.0,481.1391,481.9937,480.9967,481.443,13740.0
2022-03-21 12:50:00,507.15,507.33,505.8,506.49,22085.0,481.5474,481.7183,480.2656,480.9207,22085.0
2022-03-21 13:00:00,506.49,506.49,505.31,505.51,12682.0,480.9207,480.9207,479.8003,479.9902,12682.0
2022-03-21 13:10:00,505.52,505.58,504.38,504.38,17246.0,479.9997,480.0567,478.9172,478.9172,17246.0
2022-03-21 13:20:00,504.56,506.01,504.56,505.26,13132.0,479.0881,480.4649,479.0881,479.7528,13132.0
2022-03-21 13:30:00,505.39,506.53,505.3,506.39,19420.0,479.8762,480.9587,479.7908,480.8258,19420.0
2022-03-21 13:40:00,506.33,506.71,506.12,506.35,9741.0,480.7688,481.1296,480.5694,480.7878,9741.0
2022-03-21 13:50:00,506.24,506.28,505.65,505.87,12488.0,480.6833,480.7213,480.1231,480.332,12488.0
2022-03-21 14:00:00,505.98,506.05,505.0,505.31,11461.0,480.4365,480.5029,479.5059,479.8003,11461.0
2022-03-21 14:10:00,505.29,505.45,504.8,505.44,21381.0,479.7813,479.9332,479.316,479.9237,21381.0
2022-03-21 14:20:00,505.55,506.24,505.31,506.04,12168.0,480.0282,480.6833,479.8003,480.4934,12168.0
2022-03-21 14:30:00,506.2,506.64,505.84,506.31,26681.0,480.6454,481.0631,480.3035,480.7498,26681.0
2022-03-21 14:40:00,506.38,507.0,506.16,506.31,13984.0,480.8163,481.405,480.6074,480.7498,13984.0
2022-03-21 14:50:00,506.24,506.3,505.29,505.4,16606.0,480.6833,480.7403,479.7813,479.8857,16606.0
2022-03-21 15:00:00,505.35,505.89,504.92,505.76,12078.0,479.8383,480.351,479.43,480.2276,12078.0
2022-03-21 15:10:00,505.7,506.68,505.63,506.31,14638.0,480.1706,481.1011,480.1041,480.7498,14638.0
2022-03-21 15:20:00,506.02,506.82,505.97,506.4,16374.0,480.4744,481.2341,480.427,480.8353,16374.0
2022-03-21 15:30:00,506.75,507.33,506.47,506.67,25173.0,481.1676,481.7183,480.9017,481.0916,25173.0
2022-03-21 15:40:00,506.7,506.79,505.81,505.81,18247.0,481.1201,481.2056,480.275,480.275,18247.0
2022-03-21 15:50:00,506.28,508.06,506.28,508.05,94169.0,480.7213,482.4115,480.7213,482.402,94169.0
2022-03-22 09:30:00,509.27,511.82,509.07,509.55,72112.0,483.5604,485.9816,483.3705,483.8262,72112.0
2022-03-22 09:40:00,509.67,511.85,509.59,510.26,18604.0,483.9402,486.0101,483.8642,484.5004,18604.0
2022-03-22 09:50:00,510.3,510.49,506.7,506.83,23866.0,484.5384,484.7188,481.1201,481.2436,23866.0
2022-03-22 10:00:00,507.02,509.44,506.73,508.44,29910.0,481.424,483.7218,481.1486,482.7723,29910.0
2022-03-22 10:10:00,508.27,508.5,507.01,508.5,17462.0,482.6109,482.8292,481.4145,482.8292,17462.0
2022-03-22 10:20:00,508.53,509.68,508.35,509.36,16323.0,482.8577,483.9497,482.6868,483.6458,16323.0
2022-03-22 10:30:00,509.21,511.45,509.21,510.3,22054.0,483.5034,485.6303,483.5034,484.5384,22054.0
2022-03-22 10:40:00,510.35,510.36,508.77,509.18,25417.0,484.5859,484.5953,483.0856,483.4749,25417.0
2022-03-22 10:50:00,508.9,509.3,508.57,509.3,22354.0,483.2091,483.5889,482.8957,483.5889,22354.0
2022-03-22 11:00:00,509.3,509.37,507.48,507.51,17231.0,483.5889,483.6553,481.8607,481.8892,17231.0
2022-03-22 11:10:00,507.47,508.57,507.43,508.56,24721.0,481.8512,482.8957,481.8133,482.8862,24721.0
2022-03-22 11:20:00,508.62,508.62,506.63,506.97,27651.0,482.9432,482.9432,481.0536,481.3765,27651.0
2022-03-22 11:30:00,506.99,508.06,506.98,508.0,19329.0,481.3955,482.4115,481.386,482.3545,19329.0
2022-03-22 11:40:00,507.87,508.07,506.9,507.34,17215.0,482.231,482.421,481.31,481.7278,17215.0
2022-03-22 11:50:00,507.39,508.07,507.06,507.86,13485.0,481.7753,482.421,481.4619,482.2216,13485.0
2022-03-22 12:00:00,507.83,508.68,507.59,508.17,22943.0,482.1931,483.0002,481.9652,482.5159,22943.0
2022-03-22 12:10:00,508.21,508.52,507.78,508.04,27194.0,482.5539,482.8482,482.1456,482.3925,27194.0
2022-03-22 12:20:00,507.82,507.82,506.73,506.73,13931.0,482.1836,482.1836,481.1486,481.1486,13931.0
2022-03-22 12:30:00,506.62,507.78,506.29,507.0,13092.0,481.0442,482.1456,480.7308,481.405,13092.0
2022-03-22 12:40:00,506.99,507.75,506.95,507.62,14137.0,481.3955,482.1171,481.3575,481.9937,14137.0
2022-03-22 12:50:00,507.79,508.15,507.7,508.07,10634.0,482.1551,482.4969,482.0696,482.421,10634.0
2022-03-22 13:00:00,508.05,508.05,507.29,507.29,13816.0,482.402,482.402,481.6803,481.6803,13816.0
2022-03-22 13:10:00,507.11,507.61,506.78,507.47,18510.0,481.5094,481.9842,481.1961,481.8512,18510.0
2022-03-22 13:20:00,507.43,507.46,506.0,507.4,15499.0,481.8133,481.8417,480.4555,481.7848,15499.0
2022-03-22 13:30:00,507.48,507.74,507.14,507.45,13536.0,481.8607,482.1076,481.5379,481.8323,13536.0
2022-03-22 13:40:00,507.45,507.74,507.06,507.19,9167.0,481.8323,482.1076,481.4619,481.5854,9167.0
2022-03-22 13:50:00,507.17,507.69,506.84,506.97,13413.0,481.5664,482.0601,481.253,481.3765,13413.0
2022-03-22 14:00:00,507.2,507.2,506.31,506.55,11116.0,481.5949,481.5949,480.7498,480.9777,11116.0
2022-03-22 14:10:00,506.49,506.69,505.72,506.16,20508.0,480.9207,481.1106,480.1896,480.6074,20508.0
2022-03-22 14:20:00,506.23,506.28,505.1,505.55,16968.0,480.6738,480.7213,479.6009,480.0282,16968.0
2022-03-22 14:30:00,505.51,506.16,505.26,505.93,16915.0,479.9902,480.6074,479.7528,480.389,16915.0
2022-03-22 14:40:00,505.86,506.25,505.6,505.6,15771.0,480.3225,480.6928,480.0756,480.0756,15771.0
2022-03-22 14:50:00,505.6,506.0,504.84,504.93,33304.0,480.0756,480.4555,479.354,479.4395,33304.0
2022-03-22 15:00:00,505.02,505.45,504.88,505.23,20788.0,479.5249,479.9332,479.392,479.7243,20788.0
2022-03-22 15:10:00,505.14,506.28,504.92,506.12,25088.0,479.6389,480.7213,479.43,480.5694,25088.0
2022-03-22 15:20:00,506.18,506.72,505.69,505.85,29419.0,480.6264,481.1391,480.1611,480.313,29419.0
2022-03-22 15:30:00,505.88,506.26,505.61,505.99,53579.0,480.3415,480.7023,480.0851,480.446,53579.0
2022-03-22 15:40:00,506.01,507.5,505.74,507.28,30553.0,480.4649,481.8797,480.2086,481.6708,30553.0
2022-03-22 15:50:00,507.58,507.58,504.92,505.32,163495.0,481.9557,481.9557,479.43,479.8098,163495.0
2022-03-23 09:30:00,502.27,504.9,501.33,503.59,77761.0,476.9138,479.411,476.0212,478.1671,77761.0
2022-03-23 09:40:00,503.42,504.24,502.61,504.04,28659.0,478.0057,478.7843,477.2366,478.5944,28659.0
2022-03-23 09:50:00,504.02,506.14,503.86,504.31,19843.0,478.5754,480.5884,478.4235,478.8508,19843.0
2022-03-23 10:00:00,504.09,507.06,504.09,506.19,24050.0,478.6419,481.4619,478.6419,480.6359,24050.0
2022-03-23 10:10:00,505.73,506.5,505.15,505.33,21077.0,480.1991,480.9302,479.6484,479.8193,21077.0
2022-03-23 10:20:00,505.15,505.33,504.31,504.89,16046.0,479.6484,479.8193,478.8508,479.4015,16046.0
2022-03-23 10:30:00,504.81,505.04,504.46,504.67,17169.0,479.3255,479.5439,478.9932,479.1926,17169.0
2022-03-23 10:40:00,504.59,505.0,504.33,504.71,25988.0,479.1166,479.5059,478.8698,479.2306,25988.0
2022-03-23 10:50:00,504.64,504.67,503.4,503.45,16563.0,479.1641,479.1926,477.9867,478.0342,16563.0
2022-03-23 11:00:00,503.56,504.21,503.05,503.26,16527.0,478.1386,478.7558,477.6544,477.8538,16527.0
2022-03-23 11:10:00,503.23,503.32,502.31,502.43,13428.0,477.8253,477.9107,476.9517,477.0657,13428.0
2022-03-23 11:20:00,502.53,503.12,502.01,502.98,13878.0,477.1606,477.7208,476.6669,477.5879,13878.0
2022-03-23 11:30:00,503.08,503.08,501.92,502.12,16407.0,477.6829,477.6829,476.5814,476.7713,16407.0
2022-03-23 11:40:00,502.25,502.88,502.06,502.77,17055.0,476.8948,477.493,476.7144,477.3885,17055.0
2022-03-23 11:50:00,502.92,503.48,502.75,502.89,15354.0,477.5309,478.0627,477.3695,477.5025,15354.0
2022-03-23 12:00:00,502.94,503.88,502.01,502.78,24516.0,477.5499,478.4425,476.6669,477.398,24516.0
2022-03-23 12:10:00,502.69,503.31,502.0,503.19,24441.0,477.3126,477.9013,476.6574,477.7873,24441.0
2022-03-23 12:20:00,503.16,503.26,502.51,503.11,21604.0,477.7588,477.8538,477.1416,477.7114,21604.0
2022-03-23 12:30:00,503.11,504.03,503.02,503.95,13041.0,477.7114,478.5849,477.6259,478.5089,13041.0
2022-03-23 12:40:00,503.83,504.05,503.11,503.31,17414.0,478.395,478.6039,477.7114,477.9013,17414.0
2022-03-23 12:50:00,503.25,503.47,503.0,503.06,41562.0,477.8443,478.0532,477.6069,477.6639,41562.0
2022-03-23 13:00:00,503.06,503.29,502.9,503.0,21375.0,477.6639,477.8823,477.512,477.6069,21375.0
2022-03-23 13:10:00,503.0,503.61,502.94,503.23,34174.0,477.6069,478.1861,477.5499,477.8253,34174.0
2022-03-23 13:20:00,503.19,504.0,503.02,503.02,27170.0,477.7873,478.5564,477.6259,477.6259,27170.0
2022-03-23 13:30:00,502.97,503.52,502.32,502.59,24192.0,477.5784,478.1007,476.9612,477.2176,24192.0
2022-03-23 13:40:00,502.57,503.43,502.5,503.33,17370.0,477.1986,478.0152,477.1321,477.9202,17370.0
2022-03-23 13:50:00,503.32,504.62,503.26,504.14,19338.0,477.9107,479.1451,477.8538,478.6894,19338.0
2022-03-23 14:00:00,504.29,505.48,504.18,504.93,20159.0,478.8318,479.9617,478.7273,479.4395,20159.0
2022-03-23 14:10:00,505.06,505.51,504.91,505.43,25804.0,479.5629,479.9902,479.4205,479.9142,25804.0
2022-03-23 14:20:00,505.5,505.64,504.13,504.69,52907.0,479.9807,480.1136,478.6799,479.2116,52907.0
2022-03-23 14:30:00,504.68,504.68,503.85,504.25,21214.0,479.2021,479.2021,478.414,478.7938,21214.0
2022-03-23 14:40:00,504.4,505.32,504.25,505.12,13740.0,478.9362,479.8098,478.7938,479.6199,13740.0
2022-03-23 14:50:00,505.24,505.88,505.1,505.36,20832.0,479.7338,480.3415,479.6009,479.8478,20832.0
2022-03-23 15:00:00,505.39,506.21,505.33,505.84,20914.0,479.8762,480.6549,479.8193,480.3035,20914.0
2022-03-23 15:10:00,505.71,505.96,505.58,505.95,36170.0,480.1801,480.4175,480.0567,480.408,36170.0
2022-03-23 15:20:00,505.95,506.27,505.7,506.12,29520.0,480.408,480.7118,480.1706,480.5694,29520.0
2022-03-23 15:30:00,506.0,506.43,505.89,506.0,46083.0,480.4555,480.8637,480.351,480.4555,46083.0
2022-03-23 15:40:00,506.0,506.63,505.32,505.84,64962.0,480.4555,481.0536,479.8098,480.3035,64962.0
2022-03-23 15:50:00,505.7,505.79,502.97,503.11,136240.0,480.1706,480.2561,477.5784,477.7114,136240.0
2022-03-24 09:30:00,505.0,505.59,503.86,504.2,48703.0,479.5059,480.0662,478.4235,478.7463,48703.0
2022-03-24 09:40:00,504.66,507.47,504.66,507.4,15758.0,479.1831,481.8512,479.1831,481.7848,15758.0
2022-03-24 09:50:00,507.51,508.73,506.92,508.09,29058.0,481.8892,483.0476,481.329,482.4399,29058.0
2022-03-24 10:00:00,507.99,508.38,506.66,507.6,37480.0,482.345,482.7153,481.0821,481.9747,37480.0
2022-03-24 10:10:00,507.81,508.86,507.17,508.61,17908.0,482.1741,483.1711,481.5664,482.9337,17908.0
2022-03-24 10:20:00,508.54,509.02,506.6,506.66,30296.0,482.8672,483.323,481.0252,481.0821,30296.0
2022-03-24 10:30:00,506.78,507.78,506.78,507.24,12165.0,481.1961,482.1456,481.1961,481.6329,12165.0
2022-03-24 10:40:00,507.14,508.22,506.73,508.08,10723.0,481.5379,482.5634,481.1486,482.4304,10723.0
2022-03-24 10:50:00,508.13,509.25,508.13,508.84,37637.0,482.4779,483.5414,482.4779,483.1521,37637.0
2022-03-24 11:00:00,508.88,509.83,508.81,509.83,49072.0,483.1901,484.0921,483.1236,484.0921,49072.0
2022-03-24 11:10:00,509.74,510.68,509.7,510.01,29503.0,484.0066,484.8992,483.9687,484.263,29503.0
2022-03-24 11:20:00,510.02,510.84,509.45,510.12,43155.0,484.2725,485.0511,483.7313,484.3675,43155.0
2022-03-24 11:30:00,510.12,510.12,508.94,509.96,31300.0,484.3675,484.3675,483.247,484.2155,31300.0
2022-03-24 11:40:00,510.0,511.68,509.97,511.68,32343.0,484.2535,485.8487,484.225,485.8487,32343.0
2022-03-24 11:50:00,511.47,512.34,511.13,511.66,39553.0,485.6493,486.4754,485.3265,485.8297,39553.0
2022-03-24 12:00:00,511.59,512.31,510.47,510.6,19530.0,485.7633,486.4469,484.6998,484.8232,19530.0
2022-03-24 12:10:00,510.8,511.4,510.55,510.85,31770.0,485.0131,485.5828,484.7758,485.0606,31770.0
2022-03-24 12:20:00,510.85,511.22,510.6,510.77,30244.0,485.0606,485.4119,484.8232,484.9846,30244.0
2022-03-24 12:30:00,510.98,511.62,510.76,511.51,23008.0,485.184,485.7917,484.9752,485.6873,23008.0
2022-03-24 12:40:00,511.47,511.77,511.14,511.43,16347.0,485.6493,485.9342,485.336,485.6113,16347.0
2022-03-24 12:50:00,511.46,512.5,511.43,512.44,29049.0,485.6398,486.6273,485.6113,486.5703,29049.0
2022-03-24 13:00:00,512.44,512.76,511.98,512.65,26288.0,486.5703,486.8742,486.1336,486.7697,26288.0
2022-03-24 13:10:00,512.72,513.47,512.58,512.94,36121.0,486.8362,487.5483,486.7033,487.0451,36121.0
2022-03-24 13:20:00,513.06,513.58,512.87,513.57,35213.0,487.159,487.6528,486.9786,487.6433,35213.0
2022-03-24 13:30:00,513.5,514.14,513.33,513.5,30999.0,487.5768,488.1845,487.4154,487.5768,30999.0
2022-03-24 13:40:00,513.33,513.89,513.27,513.86,15958.0,487.4154,487.9471,487.3584,487.9187,15958.0
2022-03-24 13:50:00,513.85,515.78,513.81,515.25,83654.0,487.9092,489.7417,487.8712,489.2385,83654.0
2022-03-24 14:00:00,515.21,515.33,514.14,514.97,37815.0,489.2005,489.3144,488.1845,488.9726,37815.0
2022-03-24 14:10:00,514.93,515.2,514.61,514.74,19892.0,488.9346,489.191,488.6308,488.7542,19892.0
2022-03-24 14:20:00,514.65,515.0,514.09,514.52,64186.0,488.6688,489.0011,488.137,488.5453,64186.0
2022-03-24 14:30:00,514.5,514.5,513.58,513.97,24812.0,488.5263,488.5263,487.6528,488.0231,24812.0
2022-03-24 14:40:00,514.0,514.22,513.17,513.68,20964.0,488.0516,488.2605,487.2635,487.7477,20964.0
2022-03-24 14:50:00,513.73,513.88,513.3,513.3,18057.0,487.7952,487.9376,487.3869,487.3869,18057.0
2022-03-24 15:00:00,513.37,513.46,512.56,513.29,23885.0,487.4534,487.5388,486.6843,487.3774,23885.0
2022-03-24 15:10:00,513.14,513.94,513.14,513.64,21124.0,487.235,487.9946,487.235,487.7098,21124.0
2022-03-24 15:20:00,513.69,514.15,513.63,513.73,31196.0,487.7572,488.194,487.7003,487.7952,31196.0
2022-03-24 15:30:00,513.71,513.75,512.4,512.8,32201.0,487.7762,487.8142,486.5324,486.9122,32201.0
2022-03-24 15:40:00,512.78,513.35,512.63,513.32,69764.0,486.8932,487.4344,486.7507,487.4059,69764.0
2022-03-24 15:50:00,513.36,513.97,512.84,513.47,119422.0,487.4439,488.0231,486.9501,487.5483,119422.0
2022-03-25 09:30:00,514.19,515.5,513.12,514.68,47913.0,488.232,489.4759,487.216,488.6973,47913.0
2022-03-25 09:40:00,514.81,514.81,513.17,513.93,21154.0,488.8207,488.8207,487.2635,487.9851,21154.0
2022-03-25 09:50:00,513.93,513.93,512.99,513.64,21812.0,487.9851,487.9851,487.0926,487.7098,21812.0
2022-03-25 10:00:00,513.78,514.68,513.43,514.33,24162.0,487.8427,488.6973,487.5104,488.3649,24162.0
2022-03-25 10:10:00,514.6,515.94,514.6,515.42,23840.0,488.6213,489.8936,488.6213,489.3999,23840.0
2022-03-25 10:20:00,515.42,516.53,514.99,516.16,17705.0,489.3999,490.4539,488.9916,490.1025,17705.0
2022-03-25 10:30:00,516.26,516.51,514.75,515.32,23900.0,490.1975,490.4349,488.7637,489.3049,23900.0
2022-03-25 10:40:00,515.36,515.88,514.74,514.84,17620.0,489.3429,489.8367,488.7542,488.8492,17620.0
2022-03-25 10:50:00,514.94,515.61,514.68,514.68,13772.0,488.9441,489.5803,488.6973,488.6973,13772.0
2022-03-25 11:00:00,514.55,514.85,513.01,513.38,30426.0,488.5738,488.8587,487.1116,487.4629,30426.0
2022-03-25 11:10:00,513.14,513.3,512.18,512.22,22676.0,487.235,487.3869,486.3235,486.3614,22676.0
2022-03-25 11:20:00,512.29,512.71,510.16,510.78,36418.0,486.4279,486.8267,484.4054,484.9941,36418.0
2022-03-25 11:30:00,510.87,511.0,510.22,510.64,35993.0,485.0796,485.203,484.4624,484.8612,35993.0
2022-03-25 11:40:00,510.62,510.8,509.59,509.79,21220.0,484.8422,485.0131,483.8642,484.0541,21220.0
2022-03-25 11:50:00,509.88,511.15,509.66,510.84,20673.0,484.1396,485.3455,483.9307,485.0511,20673.0
2022-03-25 12:00:00,510.87,511.21,510.52,510.76,26803.0,485.0796,485.4024,484.7473,484.9752,26803.0
2022-03-25 12:10:00,510.76,510.87,510.05,510.25,39491.0,484.9752,485.0796,484.301,484.4909,39491.0
2022-03-25 12:20:00,510.11,510.65,509.95,510.49,29454.0,484.358,484.8707,484.206,484.7188,29454.0
2022-03-25 12:30:00,510.63,510.69,509.61,509.73,27402.0,484.8517,484.9087,483.8832,483.9972,27402.0
2022-03-25 12:40:00,509.83,510.52,509.56,509.94,27913.0,484.0921,484.7473,483.8357,484.1965,27913.0
2022-03-25 12:50:00,509.85,510.38,509.73,510.33,23456.0,484.1111,484.6143,483.9972,484.5669,23456.0
2022-03-25 13:00:00,510.3,510.58,509.96,510.44,32557.0,484.5384,484.8042,484.2155,484.6713,32557.0
2022-03-25 13:10:00,510.39,510.88,510.23,510.8,24256.0,484.6238,485.0891,484.4719,485.0131,24256.0
2022-03-25 13:20:00,510.84,510.86,509.24,509.51,38432.0,485.0511,485.0701,483.5319,483.7883,38432.0
2022-03-25 13:30:00,509.62,510.67,509.62,510.4,24580.0,483.8927,484.8897,483.8927,484.6333,24580.0
2022-03-25 13:40:00,510.39,510.55,509.63,510.26,27454.0,484.6238,484.7758,483.9022,484.5004,27454.0
2022-03-25 13:50:00,510.34,511.7,510.17,511.64,22775.0,484.5764,485.8677,484.4149,485.8107,22775.0
2022-03-25 14:00:00,511.64,512.7,511.0,512.38,37136.0,485.8107,486.8172,485.203,486.5134,37136.0
2022-03-25 14:10:00,512.43,512.48,511.15,511.45,19065.0,486.5608,486.6083,485.3455,485.6303,19065.0
2022-03-25 14:20:00,511.54,511.82,511.0,511.02,44656.0,485.7158,485.9816,485.203,485.222,44656.0
2022-03-25 14:30:00,511.21,511.3,510.83,510.98,34259.0,485.4024,485.4879,485.0416,485.184,34259.0
2022-03-25 14:40:00,510.98,511.24,510.53,510.96,28145.0,485.184,485.4309,484.7568,485.1651,28145.0
2022-03-25 14:50:00,511.01,511.41,510.57,510.67,34748.0,485.2125,485.5923,484.7947,484.8897,34748.0
2022-03-25 15:00:00,510.73,510.89,510.25,510.64,22128.0,484.9467,485.0986,484.4909,484.8612,22128.0
2022-03-25 15:10:00,510.68,511.12,510.44,510.73,21576.0,484.8992,485.317,484.6713,484.9467,21576.0
2022-03-25 15:20:00,510.61,510.88,510.21,510.34,22577.0,484.8327,485.0891,484.4529,484.5764,22577.0
2022-03-25 15:30:00,510.23,511.41,510.21,510.97,16939.0,484.4719,485.5923,484.4529,485.1746,16939.0
2022-03-25 15:40:00,511.06,512.13,511.0,512.12,24065.0,485.26,486.276,485.203,486.2665,24065.0
2022-03-25 15:50:00,512.22,513.14,511.69,512.69,91261.0,486.3614,487.235,485.8582,486.8077,91261.0
2022-03-28 09:30:00,514.32,517.14,508.81,509.28,81269.0,488.3554,491.0331,483.1236,483.5699,81269.0
2022-03-28 09:40:00,509.09,511.95,509.0,511.61,80592.0,483.3895,486.1051,483.304,485.7822,80592.0
2022-03-28 09:50:00,512.0,512.65,510.81,512.37,27191.0,486.1526,486.7697,485.0226,486.5039,27191.0
2022-03-28 10:00:00,512.37,512.37,510.83,511.35,28591.0,486.5039,486.5039,485.0416,485.5354,28591.0
2022-03-28 10:10:00,511.24,511.3,510.15,510.71,19523.0,485.4309,485.4879,484.3959,484.9277,19523.0
2022-03-28 10:20:00,510.88,511.55,510.22,511.29,18690.0,485.0891,485.7253,484.4624,485.4784,18690.0
2022-03-28 10:30:00,511.56,511.56,510.78,511.06,17868.0,485.7348,485.7348,484.9941,485.26,17868.0
2022-03-28 10:40:00,511.23,511.75,510.78,510.78,16500.0,485.4214,485.9152,484.9941,484.9941,16500.0
2022-03-28 10:50:00,510.68,511.85,510.63,511.78,18881.0,484.8992,486.0101,484.8517,485.9437,18881.0
2022-03-28 11:00:00,511.87,511.87,510.54,510.65,15260.0,486.0291,486.0291,484.7663,484.8707,15260.0
2022-03-28 11:10:00,510.56,511.52,510.39,510.99,13613.0,484.7852,485.6968,484.6238,485.1935,13613.0
2022-03-28 11:20:00,510.86,511.41,510.68,511.28,13898.0,485.0701,485.5923,484.8992,485.4689,13898.0
2022-03-28 11:30:00,511.31,511.61,510.98,511.12,16541.0,485.4974,485.7822,485.184,485.317,16541.0
2022-03-28 11:40:00,511.22,511.44,510.46,510.47,23402.0,485.4119,485.6208,484.6903,484.6998,23402.0
2022-03-28 11:50:00,510.46,510.68,509.58,510.09,20513.0,484.6903,484.8992,483.8547,484.339,20513.0
2022-03-28 12:00:00,510.16,510.42,509.64,509.65,13947.0,484.4054,484.6523,483.9117,483.9212,13947.0
2022-03-28 12:10:00,509.64,510.44,509.51,510.44,7630.0,483.9117,484.6713,483.7883,484.6713,7630.0
2022-03-28 12:20:00,510.5,511.09,510.29,511.09,10955.0,484.7283,485.2885,484.5289,485.2885,10955.0
2022-03-28 12:30:00,511.07,511.1,510.58,510.94,15269.0,485.2695,485.298,484.8042,485.1461,15269.0
2022-03-28 12:40:00,510.84,511.06,510.58,510.59,21468.0,485.0511,485.26,484.8042,484.8137,21468.0
2022-03-28 12:50:00,510.48,511.0,510.45,510.71,14183.0,484.7093,485.203,484.6808,484.9277,14183.0
2022-03-28 13:00:00,510.78,510.95,510.36,510.42,12098.0,484.9941,485.1556,484.5953,484.6523,12098.0
2022-03-28 13:10:00,510.49,510.99,510.33,510.6,15344.0,484.7188,485.1935,484.5669,484.8232,15344.0
2022-03-28 13:20:00,510.81,511.18,510.62,510.71,20436.0,485.0226,485.3739,484.8422,484.9277,20436.0
2022-03-28 13:30:00,510.68,510.74,509.94,510.36,22740.0,484.8992,484.9562,484.1965,484.5953,22740.0
2022-03-28 13:40:00,510.35,510.45,510.12,510.33,15080.0,484.5859,484.6808,484.3675,484.5669,15080.0
2022-03-28 13:50:00,510.2,510.6,510.18,510.19,16054.0,484.4434,484.8232,484.4244,484.4339,16054.0
2022-03-28 14:00:00,510.17,511.27,510.14,511.15,11827.0,484.4149,485.4594,484.3865,485.3455,11827.0
2022-03-28 14:10:00,511.22,511.91,511.11,511.78,22003.0,485.4119,486.0671,485.3075,485.9437,22003.0
2022-03-28 14:20:00,511.72,511.72,510.93,511.3,19046.0,485.8867,485.8867,485.1366,485.4879,19046.0
2022-03-28 14:30:00,511.29,511.39,510.8,510.8,12529.0,485.4784,485.5733,485.0131,485.0131,12529.0
2022-03-28 14:40:00,510.89,511.5,510.88,511.08,22013.0,485.0986,485.6778,485.0891,485.279,22013.0
2022-03-28 14:50:00,511.02,511.87,511.01,511.73,22560.0,485.222,486.0291,485.2125,485.8962,22560.0
2022-03-28 15:00:00,511.68,511.68,510.87,511.38,17799.0,485.8487,485.8487,485.0796,485.5639,17799.0
2022-03-28 15:10:00,511.31,511.82,511.21,511.37,21350.0,485.4974,485.9816,485.4024,485.5544,21350.0
2022-03-28 15:20:00,511.36,512.13,511.36,511.77,29564.0,485.5449,486.276,485.5449,485.9342,29564.0
2022-03-28 15:30:00,511.78,512.08,511.17,511.17,47340.0,485.9437,486.2285,485.3645,485.3645,47340.0
2022-03-28 15:40:00,511.21,512.05,511.05,511.98,44302.0,485.4024,486.2,485.2505,486.1336,44302.0
2022-03-28 15:50:00,511.95,513.23,510.94,513.17,171356.0,486.1051,487.3205,485.1461,487.2635,171356.0
2022-03-29 09:30:00,517.1,518.0,515.51,516.55,96446.0,490.9951,491.8497,489.4854,490.4729,96446.0
2022-03-29 09:40:00,516.75,519.15,516.21,518.99,56595.0,490.6628,492.9416,490.15,492.7897,56595.0
2022-03-29 09:50:00,518.94,519.59,516.93,517.46,64740.0,492.7422,493.3594,490.8337,491.3369,64740.0
2022-03-29 10:00:00,517.43,517.66,516.09,516.48,78716.0,491.3084,491.5268,490.0361,490.4064,78716.0
2022-03-29 10:10:00,516.63,517.78,516.09,516.74,59703.0,490.5488,491.6408,490.0361,490.6533,59703.0
2022-03-29 10:20:00,516.63,516.79,515.77,516.09,72030.0,490.5488,490.7007,489.7322,490.0361,72030.0
2022-03-29 10:30:00,516.1,516.31,514.1,515.34,49807.0,490.0456,490.245,488.1465,489.3239,49807.0
2022-03-29 10:40:00,515.3,515.31,514.04,514.19,25480.0,489.286,489.2955,488.0896,488.232,25480.0
2022-03-29 10:50:00,514.41,514.66,513.05,513.37,33686.0,488.4409,488.6783,487.1495,487.4534,33686.0
2022-03-29 11:00:00,513.36,513.73,511.68,511.88,39115.0,487.4439,487.7952,485.8487,486.0386,39115.0
2022-03-29 11:10:00,511.65,512.26,511.29,511.5,39505.0,485.8202,486.3994,485.4784,485.6778,39505.0
2022-03-29 11:20:00,511.5,511.95,510.68,511.29,43542.0,485.6778,486.1051,484.8992,485.4784,43542.0
2022-03-29 11:30:00,511.37,512.63,511.2,511.68,33383.0,485.5544,486.7507,485.3929,485.8487,33383.0
2022-03-29 11:40:00,511.68,512.31,510.81,511.45,39756.0,485.8487,486.4469,485.0226,485.6303,39756.0
2022-03-29 11:50:00,511.46,511.49,510.31,510.48,33094.0,485.6398,485.6683,484.5479,484.7093,33094.0
2022-03-29 12:00:00,510.48,510.74,509.23,509.37,46769.0,484.7093,484.9562,483.5224,483.6553,46769.0
2022-03-29 12:10:00,509.37,509.86,508.38,508.56,36824.0,483.6553,484.1206,482.7153,482.8862,36824.0
2022-03-29 12:20:00,508.54,508.55,507.3,507.75,38877.0,482.8672,482.8767,481.6898,482.1171,38877.0
2022-03-29 12:30:00,507.71,508.19,507.3,508.06,20666.0,482.0791,482.5349,481.6898,482.4115,20666.0
2022-03-29 12:40:00,508.03,508.59,507.74,508.39,30135.0,482.383,482.9147,482.1076,482.7248,30135.0
2022-03-29 12:50:00,508.36,508.8,508.03,508.55,41952.0,482.6963,483.1141,482.383,482.8767,41952.0
2022-03-29 13:00:00,508.44,510.3,508.29,509.82,45799.0,482.7723,484.5384,482.6298,484.0826,45799.0
2022-03-29 13:10:00,509.88,511.19,509.43,510.62,30553.0,484.1396,485.3834,483.7123,484.8422,30553.0
2022-03-29 13:20:00,510.62,510.62,509.5,509.82,18655.0,484.8422,484.8422,483.7788,484.0826,18655.0
2022-03-29 13:30:00,509.88,510.02,509.5,509.94,19328.0,484.1396,484.2725,483.7788,484.1965,19328.0
2022-03-29 13:40:00,509.8,510.3,509.15,509.22,19477.0,484.0636,484.5384,483.4464,483.5129,19477.0
2022-03-29 13:50:00,509.16,509.89,508.91,509.64,23475.0,483.4559,484.1491,483.2185,483.9117,23475.0
2022-03-29 14:00:00,509.63,510.75,509.62,510.57,22425.0,483.9022,484.9657,483.8927,484.7947,22425.0
2022-03-29 14:10:00,510.57,510.57,509.35,509.39,19638.0,484.7947,484.7947,483.6363,483.6743,19638.0
2022-03-29 14:20:00,509.29,509.61,508.95,509.61,31060.0,483.5794,483.8832,483.2565,483.8832,31060.0
2022-03-29 14:30:00,509.67,510.5,509.49,509.95,29351.0,483.9402,484.7283,483.7693,484.206,29351.0
2022-03-29 14:40:00,509.94,510.5,509.87,510.27,19434.0,484.1965,484.7283,484.1301,484.5099,19434.0
2022-03-29 14:50:00,510.27,510.68,510.03,510.51,22984.0,484.5099,484.8992,484.282,484.7378,22984.0
2022-03-29 15:00:00,510.39,511.32,509.87,511.3,30950.0,484.6238,485.5069,484.1301,485.4879,30950.0
2022-03-29 15:10:00,511.33,511.4,510.26,510.38,42168.0,485.5164,485.5828,484.5004,484.6143,42168.0
2022-03-29 15:20:00,510.53,511.34,510.24,510.41,26071.0,484.7568,485.5259,484.4814,484.6428,26071.0
2022-03-29 15:30:00,510.33,510.77,509.9,510.61,54743.0,484.5669,484.9846,484.1586,484.8327,54743.0
2022-03-29 15:40:00,510.55,511.59,510.29,511.48,49960.0,484.7758,485.7633,484.5289,485.6588,49960.0
2022-03-29 15:50:00,511.35,511.54,510.11,510.4,198137.0,485.5354,485.7158,484.358,484.6333,198137.0
2022-03-30 09:30:00,515.11,517.12,512.48,515.52,115435.0,489.1056,491.0141,486.6083,489.4949,115435.0
2022-03-30 09:40:00,515.66,520.7,515.66,520.48,59526.0,489.6278,494.4133,489.6278,494.2045,59526.0
2022-03-30 09:50:00,520.42,521.2,518.57,519.45,50847.0,494.1475,494.8881,492.3909,493.2265,50847.0
2022-03-30 10:00:00,519.24,520.99,518.13,518.46,48432.0,493.0271,494.6887,491.9731,492.2864,48432.0
2022-03-30 10:10:00,518.48,518.6,516.3,516.56,22359.0,492.3054,492.4194,490.2355,490.4823,22359.0
2022-03-30 10:20:00,516.7,516.92,515.19,516.08,28237.0,490.6153,490.8242,489.1815,490.0266,28237.0
2022-03-30 10:30:00,515.98,515.98,513.96,514.27,22416.0,489.9316,489.9316,488.0136,488.308,22416.0
2022-03-30 10:40:00,514.3,516.11,513.21,516.1,38142.0,488.3364,490.0551,487.3015,490.0456,38142.0
2022-03-30 10:50:00,516.25,518.22,516.15,516.87,37527.0,490.188,492.0585,490.093,490.7767,37527.0
2022-03-30 11:00:00,517.01,518.85,516.9,518.36,20284.0,490.9096,492.6567,490.8052,492.1915,20284.0
2022-03-30 11:10:00,518.34,519.69,517.87,519.14,23440.0,492.1725,493.4543,491.7262,492.9321,23440.0
2022-03-30 11:20:00,519.19,519.79,518.96,519.19,17569.0,492.9796,493.5493,492.7612,492.9796,17569.0
2022-03-30 11:30:00,519.09,519.99,518.85,519.07,21423.0,492.8846,493.7392,492.6567,492.8656,21423.0
2022-03-30 11:40:00,519.0,519.96,518.56,518.96,25236.0,492.7992,493.7107,492.3814,492.7612,25236.0
2022-03-30 11:50:00,519.06,519.07,518.11,518.66,14517.0,492.8561,492.8656,491.9541,492.4763,14517.0
2022-03-30 12:00:00,518.61,519.08,518.4,518.64,24748.0,492.4289,492.8751,492.2295,492.4573,24748.0
2022-03-30 12:10:00,518.66,519.1,518.55,518.68,23233.0,492.4763,492.8941,492.3719,492.4953,23233.0
2022-03-30 12:20:00,518.63,518.79,517.86,518.41,20400.0,492.4478,492.5998,491.7167,492.239,20400.0
2022-03-30 12:30:00,518.41,518.83,518.39,518.53,10048.0,492.239,492.6378,492.22,492.3529,10048.0
2022-03-30 12:40:00,518.58,518.94,518.17,518.17,27226.0,492.4004,492.7422,492.0111,492.0111,27226.0
2022-03-30 12:50:00,518.08,518.13,515.79,516.01,47208.0,491.9256,491.9731,489.7512,489.9601,47208.0
2022-03-30 13:00:00,516.02,516.16,514.38,514.89,58360.0,489.9696,490.1025,488.4124,488.8967,58360.0
2022-03-30 13:10:00,514.95,516.11,514.94,516.11,35082.0,488.9536,490.0551,488.9441,490.0551,35082.0
2022-03-30 13:20:00,516.1,516.68,515.96,516.62,24789.0,490.0456,490.5963,489.9126,490.5393,24789.0
2022-03-30 13:30:00,516.42,517.33,516.42,517.0,16425.0,490.3494,491.2135,490.3494,490.9001,16425.0
2022-03-30 13:40:00,517.13,517.66,517.08,517.25,9403.0,491.0236,491.5268,490.9761,491.1375,9403.0
2022-03-30 13:50:00,517.44,517.81,517.15,517.74,15671.0,491.3179,491.6692,491.0426,491.6028,15671.0
2022-03-30 14:00:00,517.75,518.32,517.74,518.09,18573.0,491.6123,492.1535,491.6028,491.9351,18573.0
2022-03-30 14:10:00,518.28,518.9,518.27,518.46,12732.0,492.1155,492.7042,492.106,492.2864,12732.0
2022-03-30 14:20:00,518.46,519.36,518.35,519.33,20864.0,492.2864,493.141,492.182,493.1125,20864.0
2022-03-30 14:30:00,519.34,519.41,518.81,518.81,11123.0,493.122,493.1885,492.6188,492.6188,11123.0
2022-03-30 14:40:00,518.92,518.95,518.37,518.71,18158.0,492.7232,492.7517,492.201,492.5238,18158.0
2022-03-30 14:50:00,518.8,518.84,518.31,518.67,16621.0,492.6093,492.6472,492.144,492.4858,16621.0
2022-03-30 15:00:00,518.58,518.84,518.41,518.73,15032.0,492.4004,492.6472,492.239,492.5428,15032.0
2022-03-30 15:10:00,518.73,518.95,518.19,518.44,18802.0,492.5428,492.7517,492.0301,492.2674,18802.0
2022-03-30 15:20:00,518.45,518.96,517.79,518.9,22320.0,492.2769,492.7612,491.6503,492.7042,22320.0
2022-03-30 15:30:00,519.04,519.61,518.31,518.31,34218.0,492.8372,493.3784,492.144,492.144,34218.0
2022-03-30 15:40:00,518.42,519.59,518.28,519.37,42552.0,492.2485,493.3594,492.1155,493.1505,42552.0
2022-03-30 15:50:00,519.3,521.04,518.66,520.81,201727.0,493.084,494.7362,492.4763,494.5178,201727.0
2022-03-31 09:30:00,517.1,517.81,514.0,515.34,125309.0,490.9951,491.6692,488.0516,489.3239,125309.0
2022-03-31 09:40:00,515.38,516.27,514.44,514.63,42555.0,489.3619,490.207,488.4694,488.6498,42555.0
2022-03-31 09:50:00,514.48,518.45,513.39,518.02,63209.0,488.5074,492.2769,487.4724,491.8686,63209.0
2022-03-31 10:00:00,518.31,519.45,516.16,516.17,62618.0,492.144,493.2265,490.1025,490.112,62618.0
2022-03-31 10:10:00,516.04,517.15,515.42,515.6,18742.0,489.9886,491.0426,489.3999,489.5708,18742.0
2022-03-31 10:20:00,515.61,517.59,515.25,517.34,28108.0,489.5803,491.4604,489.2385,491.223,28108.0
2022-03-31 10:30:00,517.19,517.19,515.42,516.53,22954.0,491.0805,491.0805,489.3999,490.4539,22954.0
2022-03-31 10:40:00,516.22,517.78,516.05,517.63,18463.0,490.1595,491.6408,489.9981,491.4983,18463.0
2022-03-31 10:50:00,517.59,518.11,517.15,517.53,13527.0,491.4604,491.9541,491.0426,491.4034,13527.0
2022-03-31 11:00:00,517.39,518.46,517.35,518.46,15364.0,491.2704,492.2864,491.2325,492.2864,15364.0
2022-03-31 11:10:00,518.29,519.73,518.28,519.51,14908.0,492.125,493.4923,492.1155,493.2834,14908.0
2022-03-31 11:20:00,519.51,520.36,519.15,520.18,21348.0,493.2834,494.0905,492.9416,493.9196,21348.0
2022-03-31 11:30:00,520.34,520.8,519.02,519.65,30675.0,494.0715,494.5083,492.8182,493.4164,30675.0
2022-03-31 11:40:00,519.65,521.05,519.59,520.49,16121.0,493.4164,494.7457,493.3594,494.214,16121.0
2022-03-31 11:50:00,520.72,521.36,520.23,521.18,19688.0,494.4323,495.04,493.9671,494.8691,19688.0
2022-03-31 12:00:00,521.24,521.89,520.54,521.34,27316.0,494.9261,495.5433,494.2614,495.021,27316.0
2022-03-31 12:10:00,521.34,521.35,520.43,520.45,14275.0,495.021,495.0305,494.157,494.176,14275.0
2022-03-31 12:20:00,520.41,520.5,519.35,519.75,38529.0,494.138,494.2234,493.1315,493.5113,38529.0
2022-03-31 12:30:00,519.7,520.55,519.53,520.0,14570.0,493.4638,494.2709,493.3024,493.7487,14570.0
2022-03-31 12:40:00,520.11,520.67,520.04,520.32,20817.0,493.8531,494.3849,493.7867,494.0525,20817.0
2022-03-31 12:50:00,520.19,520.25,519.6,519.81,8707.0,493.9291,493.9861,493.3689,493.5683,8707.0
2022-03-31 13:00:00,519.78,519.86,519.31,519.51,15447.0,493.5398,493.6158,493.0935,493.2834,15447.0
2022-03-31 13:10:00,519.51,519.62,519.08,519.32,28342.0,493.2834,493.3879,492.8751,493.103,28342.0
2022-03-31 13:20:00,519.32,519.47,518.62,518.63,21882.0,493.103,493.2454,492.4384,492.4478,21882.0
2022-03-31 13:30:00,518.73,518.73,518.1,518.33,19809.0,492.5428,492.5428,491.9446,492.163,19809.0
2022-03-31 13:40:00,518.42,518.79,518.01,518.13,18040.0,492.2485,492.5998,491.8591,491.9731,18040.0
2022-03-31 13:50:00,518.18,518.78,517.83,518.59,20537.0,492.0206,492.5903,491.6882,492.4099,20537.0
2022-03-31 14:00:00,518.58,518.58,517.52,517.79,15468.0,492.4004,492.4004,491.3939,491.6503,15468.0
2022-03-31 14:10:00,517.82,517.82,516.07,516.31,15968.0,491.6787,491.6787,490.0171,490.245,15968.0
2022-03-31 14:20:00,516.12,516.99,515.85,516.99,15477.0,490.0646,490.8906,489.8082,490.8906,15477.0
2022-03-31 14:30:00,516.93,516.98,515.89,516.27,14762.0,490.8337,490.8811,489.8462,490.207,14762.0
2022-03-31 14:40:00,516.27,516.67,515.59,515.9,28213.0,490.207,490.5868,489.5613,489.8557,28213.0
2022-03-31 14:50:00,515.94,516.42,515.69,516.41,23590.0,489.8936,490.3494,489.6563,490.3399,23590.0
2022-03-31 15:00:00,516.53,517.66,516.37,517.11,26861.0,490.4539,491.5268,490.3019,491.0046,26861.0
2022-03-31 15:10:00,517.15,517.17,516.04,516.17,14350.0,491.0426,491.0616,489.9886,490.112,14350.0
2022-03-31 15:20:00,516.12,516.17,514.6,514.81,44662.0,490.0646,490.112,488.6213,488.8207,44662.0
2022-03-31 15:30:00,514.99,515.15,513.7,514.33,44001.0,488.9916,489.1435,487.7667,488.3649,44001.0
2022-03-31 15:40:00,514.22,514.32,512.16,512.16,59462.0,488.2605,488.3554,486.3045,486.3045,59462.0
2022-03-31 15:50:00,512.0,512.64,509.67,510.01,376747.0,486.1526,486.7602,483.9402,484.263,376747.0
2022-04-01 09:30:00,510.68,511.41,506.6,510.86,84818.0,484.8992,485.5923,481.0252,485.0701,84818.0
2022-04-01 09:40:00,510.77,512.59,509.91,512.59,26950.0,484.9846,486.7128,484.1681,486.7128,26950.0
2022-04-01 09:50:00,512.63,513.36,511.0,512.64,23787.0,486.7507,487.4439,485.203,486.7602,23787.0
2022-04-01 10:00:00,512.36,514.67,512.34,513.38,18859.0,486.4944,488.6878,486.4754,487.4629,18859.0
2022-04-01 10:10:00,513.41,514.79,513.11,514.08,19170.0,487.4914,488.8017,487.2065,488.1275,19170.0
2022-04-01 10:20:00,514.28,514.28,512.14,512.14,11117.0,488.3175,488.3175,486.2855,486.2855,11117.0
2022-04-01 10:30:00,512.0,512.1,510.38,511.29,16949.0,486.1526,486.2475,484.6143,485.4784,16949.0
2022-04-01 10:40:00,511.19,511.45,509.72,510.43,28340.0,485.3834,485.6303,483.9877,484.6618,28340.0
2022-04-01 10:50:00,510.35,512.18,510.2,512.08,18362.0,484.5859,486.3235,484.4434,486.2285,18362.0
2022-04-01 11:00:00,512.06,512.41,510.88,511.86,16915.0,486.2095,486.5419,485.0891,486.0196,16915.0
2022-04-01 11:10:00,511.86,512.44,511.43,511.55,12907.0,486.0196,486.5703,485.6113,485.7253,12907.0
2022-04-01 11:20:00,511.57,512.4,511.35,512.13,26052.0,485.7443,486.5324,485.5354,486.276,26052.0
2022-04-01 11:30:00,512.13,512.78,511.49,511.79,15303.0,486.276,486.8932,485.6683,485.9532,15303.0
2022-04-01 11:40:00,511.71,511.84,510.65,511.84,17429.0,485.8772,486.0006,484.8707,486.0006,17429.0
2022-04-01 11:50:00,511.53,511.75,510.8,511.49,13197.0,485.7063,485.9152,485.0131,485.6683,13197.0
2022-04-01 12:00:00,511.58,511.88,510.64,511.01,9528.0,485.7538,486.0386,484.8612,485.2125,9528.0
2022-04-01 12:10:00,511.14,511.48,510.79,510.79,17561.0,485.336,485.6588,485.0036,485.0036,17561.0
2022-04-01 12:20:00,510.84,510.94,510.21,510.58,9273.0,485.0511,485.1461,484.4529,484.8042,9273.0
2022-04-01 12:30:00,510.48,510.54,509.91,510.06,11114.0,484.7093,484.7663,484.1681,484.3105,11114.0
2022-04-01 12:40:00,509.9,511.01,509.66,511.0,16246.0,484.1586,485.2125,483.9307,485.203,16246.0
2022-04-01 12:50:00,511.0,511.1,510.3,510.9,17559.0,485.203,485.298,484.5384,485.1081,17559.0
2022-04-01 13:00:00,510.96,511.04,510.44,510.5,8194.0,485.1651,485.241,484.6713,484.7283,8194.0
2022-04-01 13:10:00,510.43,510.43,509.53,509.63,8888.0,484.6618,484.6618,483.8072,483.9022,8888.0
2022-04-01 13:20:00,509.59,509.71,509.0,509.56,11881.0,483.8642,483.9782,483.304,483.8357,11881.0
2022-04-01 13:30:00,509.66,510.8,509.58,510.73,17328.0,483.9307,485.0131,483.8547,484.9467,17328.0
2022-04-01 13:40:00,510.73,510.99,510.26,510.54,12864.0,484.9467,485.1935,484.5004,484.7663,12864.0
2022-04-01 13:50:00,510.34,511.19,509.85,511.03,13763.0,484.5764,485.3834,484.1111,485.2315,13763.0
2022-04-01 14:00:00,511.17,512.62,510.99,511.8,24483.0,485.3645,486.7413,485.1935,485.9627,24483.0
2022-04-01 14:10:00,511.8,512.29,511.1,511.1,11176.0,485.9627,486.4279,485.298,485.298,11176.0
2022-04-01 14:20:00,511.07,512.72,511.07,512.65,17510.0,485.2695,486.8362,485.2695,486.7697,17510.0
2022-04-01 14:30:00,512.74,513.4,512.32,512.47,15697.0,486.8552,487.4819,486.4564,486.5988,15697.0
2022-04-01 14:40:00,512.62,513.34,512.56,512.9,20290.0,486.7413,487.4249,486.6843,487.0071,20290.0
2022-04-01 14:50:00,512.93,513.66,512.55,512.69,13721.0,487.0356,487.7288,486.6748,486.8077,13721.0
2022-04-01 15:00:00,512.63,513.59,512.62,512.91,19977.0,486.7507,487.6623,486.7413,487.0166,19977.0
2022-04-01 15:10:00,512.91,513.06,511.79,511.85,17555.0,487.0166,487.159,485.9532,486.0101,17555.0
2022-04-01 15:20:00,511.76,512.55,511.38,511.85,29884.0,485.9247,486.6748,485.5639,486.0101,29884.0
2022-04-01 15:30:00,511.79,512.2,510.88,511.02,26092.0,485.9532,486.3425,485.0891,485.222,26092.0
2022-04-01 15:40:00,511.17,511.99,510.9,511.92,28123.0,485.3645,486.1431,485.1081,486.0766,28123.0
2022-04-01 15:50:00,512.09,513.39,511.87,512.4,111340.0,486.238,487.4724,486.0291,486.5324,111340.0
2022-04-04 09:30:00,512.21,512.48,507.54,508.26,82261.0,486.352,486.6083,481.9177,482.6014,82261.0
2022-04-04 09:40:00,508.12,509.65,506.87,506.94,44893.0,482.4684,483.9212,481.2815,481.348,44893.0
2022-04-04 09:50:00,506.99,509.11,506.78,507.91,24257.0,481.3955,483.4085,481.1961,482.269,24257.0
2022-04-04 10:00:00,507.95,508.21,506.36,507.88,26142.0,482.307,482.5539,480.7973,482.2405,26142.0
2022-04-04 10:10:00,507.98,507.98,504.53,506.06,27409.0,482.3355,482.3355,479.0597,480.5124,27409.0
2022-04-04 10:20:00,506.27,507.94,506.11,507.75,18946.0,480.7118,482.2975,480.5599,482.1171,18946.0
2022-04-04 10:30:00,507.78,508.44,507.29,507.67,16306.0,482.1456,482.7723,481.6803,482.0411,16306.0
2022-04-04 10:40:00,507.57,508.38,507.41,508.17,17201.0,481.9462,482.7153,481.7943,482.5159,17201.0
2022-04-04 10:50:00,508.08,508.55,506.77,507.58,20381.0,482.4304,482.8767,481.1866,481.9557,20381.0
2022-04-04 11:00:00,507.76,509.11,507.41,508.83,24946.0,482.1266,483.4085,481.7943,483.1426,24946.0
2022-04-04 11:10:00,508.57,509.11,507.59,508.95,21017.0,482.8957,483.4085,481.9652,483.2565,21017.0
2022-04-04 11:20:00,509.0,509.3,508.6,508.78,13171.0,483.304,483.5889,482.9242,483.0951,13171.0
2022-04-04 11:30:00,508.92,508.92,507.58,508.17,17225.0,483.228,483.228,481.9557,482.5159,17225.0
2022-04-04 11:40:00,508.18,509.4,507.92,509.15,14732.0,482.5254,483.6838,482.2785,483.4464,14732.0
2022-04-04 11:50:00,509.31,510.81,509.13,510.52,13148.0,483.5984,485.0226,483.4274,484.7473,13148.0
2022-04-04 12:00:00,510.46,510.83,509.47,509.68,7250.0,484.6903,485.0416,483.7503,483.9497,7250.0
2022-04-04 12:10:00,509.7,510.05,508.86,509.17,18066.0,483.9687,484.301,483.1711,483.4654,18066.0
2022-04-04 12:20:00,509.1,509.17,508.0,508.28,18524.0,483.399,483.4654,482.3545,482.6204,18524.0
2022-04-04 12:30:00,508.25,508.3,506.85,506.89,8664.0,482.5919,482.6393,481.2625,481.3005,8664.0
2022-04-04 12:40:00,506.91,507.34,506.53,506.73,15508.0,481.3195,481.7278,480.9587,481.1486,15508.0
2022-04-04 12:50:00,506.77,507.13,506.55,506.99,9975.0,481.1866,481.5284,480.9777,481.3955,9975.0
2022-04-04 13:00:00,506.8,507.04,506.35,506.84,9489.0,481.2151,481.443,480.7878,481.253,9489.0
2022-04-04 13:10:00,506.79,507.81,506.79,507.81,6117.0,481.2056,482.1741,481.2056,482.1741,6117.0
2022-04-04 13:20:00,507.79,508.92,507.79,508.83,5739.0,482.1551,483.228,482.1551,483.1426,5739.0
2022-04-04 13:30:00,508.7,509.42,508.24,508.24,12358.0,483.0191,483.7028,482.5824,482.5824,12358.0
2022-04-04 13:40:00,508.01,508.29,507.05,507.26,14331.0,482.364,482.6298,481.4524,481.6518,14331.0
2022-04-04 13:50:00,507.35,507.93,507.35,507.76,10817.0,481.7373,482.288,481.7373,482.1266,10817.0
2022-04-04 14:00:00,507.79,508.98,507.77,508.32,20884.0,482.1551,483.285,482.1361,482.6583,20884.0
2022-04-04 14:10:00,508.1,508.77,508.0,508.54,13958.0,482.4494,483.0856,482.3545,482.8672,13958.0
2022-04-04 14:20:00,508.59,509.53,508.52,508.76,14761.0,482.9147,483.8072,482.8482,483.0761,14761.0
2022-04-04 14:30:00,508.86,508.99,508.29,508.54,9186.0,483.1711,483.2945,482.6298,482.8672,9186.0
2022-04-04 14:40:00,508.53,508.62,507.72,508.41,15197.0,482.8577,482.9432,482.0886,482.7438,15197.0
2022-04-04 14:50:00,508.42,509.15,507.99,508.81,13433.0,482.7533,483.4464,482.345,483.1236,13433.0
2022-04-04 15:00:00,508.83,509.48,508.71,509.38,20706.0,483.1426,483.7598,483.0286,483.6648,20706.0
2022-04-04 15:10:00,509.26,509.26,507.86,508.37,16631.0,483.5509,483.5509,482.2216,482.7058,16631.0
2022-04-04 15:20:00,508.48,508.7,507.59,507.75,17094.0,482.8103,483.0191,481.9652,482.1171,17094.0
2022-04-04 15:30:00,507.81,508.86,507.7,508.62,25388.0,482.1741,483.1711,482.0696,482.9432,25388.0
2022-04-04 15:40:00,508.63,509.64,508.19,509.64,26958.0,482.9527,483.9117,482.5349,483.9117,26958.0
2022-04-04 15:50:00,509.56,510.67,509.04,509.76,143644.0,483.8357,484.8897,483.342,484.0256,143644.0
2022-04-05 09:30:00,510.0,514.43,508.0,514.41,99424.0,484.2535,488.4599,482.3545,488.4409,99424.0
2022-04-05 09:40:00,514.59,518.48,514.59,516.8,51195.0,488.6118,492.3054,488.6118,490.7102,51195.0
2022-04-05 09:50:00,516.66,519.38,516.33,519.34,34250.0,490.5773,493.16,490.264,493.122,34250.0
2022-04-05 10:00:00,519.26,520.71,517.59,518.1,39722.0,493.046,494.4228,491.4604,491.9446,39722.0
2022-04-05 10:10:00,518.24,520.51,518.11,520.33,32407.0,492.0775,494.2329,491.9541,494.062,32407.0
2022-04-05 10:20:00,520.2,521.47,519.61,520.52,40446.0,493.9386,495.1445,493.3784,494.2424,40446.0
2022-04-05 10:30:00,520.51,522.43,520.11,521.55,33970.0,494.2329,496.056,493.8531,495.2204,33970.0
2022-04-05 10:40:00,521.25,522.25,520.57,521.29,43823.0,494.9356,495.8851,494.2899,494.9736,43823.0
2022-04-05 10:50:00,521.22,522.77,520.98,522.71,45611.0,494.9071,496.3788,494.6792,496.3219,45611.0
2022-04-05 11:00:00,522.71,524.17,522.04,522.04,69002.0,496.3219,497.7082,495.6857,495.6857,69002.0
2022-04-05 11:10:00,522.06,523.13,521.53,523.13,31742.0,495.7047,496.7207,495.2014,496.7207,31742.0
2022-04-05 11:20:00,523.17,524.33,522.8,523.78,23641.0,496.7587,497.8601,496.4073,497.3379,23641.0
2022-04-05 11:30:00,523.7,524.31,522.96,523.28,32612.0,497.2619,497.8411,496.5593,496.8631,32612.0
2022-04-05 11:40:00,523.42,524.59,523.42,524.51,25159.0,496.996,498.107,496.996,498.031,25159.0
2022-04-05 11:50:00,524.41,524.51,522.82,523.25,25594.0,497.9361,498.031,496.4263,496.8346,25594.0
2022-04-05 12:00:00,523.33,523.96,522.18,523.83,28982.0,496.9106,497.5088,495.8186,497.3853,28982.0
2022-04-05 12:10:00,523.95,524.57,523.54,523.8,21979.0,497.4993,498.088,497.11,497.3569,21979.0
2022-04-05 12:20:00,523.84,524.05,522.07,522.52,31598.0,497.3948,497.5942,495.7142,496.1415,31598.0
2022-04-05 12:30:00,522.54,523.45,522.11,522.94,23000.0,496.1605,497.0245,495.7522,496.5403,23000.0
2022-04-05 12:40:00,522.96,523.1,521.74,522.91,25294.0,496.5593,496.6922,495.4008,496.5118,25294.0
2022-04-05 12:50:00,522.99,523.98,522.85,523.28,19364.0,496.5877,497.5278,496.4548,496.8631,19364.0
2022-04-05 13:00:00,523.14,524.25,523.01,524.05,13806.0,496.7302,497.7841,496.6067,497.5942,13806.0
2022-04-05 13:10:00,524.13,524.68,523.69,523.99,28446.0,497.6702,498.1924,497.2524,497.5373,28446.0
2022-04-05 13:20:00,524.29,524.73,523.82,524.21,12359.0,497.8221,498.2399,497.3758,497.7462,12359.0
2022-04-05 13:30:00,524.23,524.23,523.48,523.54,10446.0,497.7651,497.7651,497.053,497.11,10446.0
2022-04-05 13:40:00,523.41,523.41,521.85,521.88,15969.0,496.9865,496.9865,495.5053,495.5338,15969.0
2022-04-05 13:50:00,521.81,521.96,520.93,521.2,24607.0,495.4673,495.6097,494.6317,494.8881,24607.0
2022-04-05 14:00:00,521.23,521.58,521.02,521.32,11659.0,494.9166,495.2489,494.7172,495.002,11659.0
2022-04-05 14:10:00,521.3,521.54,520.25,520.7,10842.0,494.9831,495.2109,493.9861,494.4133,10842.0
2022-04-05 14:20:00,520.86,520.95,519.81,519.99,14291.0,494.5653,494.6507,493.5683,493.7392,14291.0
2022-04-05 14:30:00,520.15,520.17,519.48,519.98,11227.0,493.8911,493.9101,493.2549,493.7297,11227.0
2022-04-05 14:40:00,520.0,520.14,519.19,519.48,18656.0,493.7487,493.8816,492.9796,493.2549,18656.0
2022-04-05 14:50:00,519.64,519.98,519.1,519.15,10618.0,493.4069,493.7297,492.8941,492.9416,10618.0
2022-04-05 15:00:00,519.19,519.53,518.35,518.76,13597.0,492.9796,493.3024,492.182,492.5713,13597.0
2022-04-05 15:10:00,518.84,518.95,517.73,517.73,24849.0,492.6472,492.7517,491.5933,491.5933,24849.0
2022-04-05 15:20:00,517.73,518.77,517.69,518.52,33870.0,491.5933,492.5808,491.5553,492.3434,33870.0
2022-04-05 15:30:00,518.45,518.85,516.96,517.29,27707.0,492.2769,492.6567,490.8622,491.1755,27707.0
2022-04-05 15:40:00,517.24,517.33,515.78,515.81,49343.0,491.128,491.2135,489.7417,489.7702,49343.0
2022-04-05 15:50:00,515.78,518.23,515.78,518.23,200157.0,489.7417,492.068,489.7417,492.068,200157.0
2022-04-06 09:30:00,518.22,522.45,518.0,521.79,112819.0,492.0585,496.075,491.8497,495.4483,112819.0
2022-04-06 09:40:00,521.75,524.04,520.61,524.04,38869.0,495.4103,497.5847,494.3279,497.5847,38869.0
2022-04-06 09:50:00,524.07,524.57,522.36,524.54,29571.0,497.6132,498.088,495.9895,498.0595,29571.0
2022-04-06 10:00:00,524.53,525.6,524.23,524.41,63054.0,498.05,499.066,497.7651,497.9361,63054.0
2022-04-06 10:10:00,524.21,525.34,523.22,523.57,33882.0,497.7462,498.8191,496.8061,497.1385,33882.0
2022-04-06 10:20:00,523.64,524.24,523.0,523.56,27049.0,497.2049,497.7746,496.5972,497.129,27049.0
2022-04-06 10:30:00,523.6,523.78,521.97,522.1,37219.0,497.1669,497.3379,495.6192,495.7427,37219.0
2022-04-06 10:40:00,522.1,522.71,521.74,521.95,49445.0,495.7427,496.3219,495.4008,495.6002,49445.0
2022-04-06 10:50:00,522.02,522.79,521.7,521.7,26567.0,495.6667,496.3978,495.3629,495.3629,26567.0
2022-04-06 11:00:00,522.0,523.07,521.53,522.95,40303.0,495.6477,496.6637,495.2014,496.5498,40303.0
2022-04-06 11:10:00,522.99,523.36,520.0,522.67,32899.0,496.5877,496.9391,493.7487,496.2839,32899.0
2022-04-06 11:20:00,522.7,523.69,522.6,523.64,25801.0,496.3124,497.2524,496.2174,497.2049,25801.0
2022-04-06 11:30:00,523.65,524.5,523.23,523.79,22668.0,497.2144,498.0215,496.8156,497.3474,22668.0
2022-04-06 11:40:00,523.74,526.06,523.64,526.05,35039.0,497.2999,499.5028,497.2049,499.4933,35039.0
2022-04-06 11:50:00,526.05,526.61,525.38,525.73,31280.0,499.4933,500.025,498.8571,499.1894,31280.0
2022-04-06 12:00:00,525.7,526.58,525.61,526.43,18550.0,499.1609,499.9965,499.0755,499.8541,18550.0
2022-04-06 12:10:00,526.56,526.97,525.08,525.28,23853.0,499.9775,500.3668,498.5722,498.7621,23853.0
2022-04-06 12:20:00,525.17,526.26,524.94,525.74,25181.0,498.6577,499.6927,498.4393,499.1989,25181.0
2022-04-06 12:30:00,525.78,526.28,525.32,525.39,18162.0,499.2369,499.7117,498.8001,498.8666,18162.0
2022-04-06 12:40:00,525.34,525.9,524.82,525.05,21191.0,498.8191,499.3508,498.3254,498.5437,21191.0
2022-04-06 12:50:00,524.81,526.28,524.48,526.26,33822.0,498.3159,499.7117,498.0025,499.6927,33822.0
2022-04-06 13:00:00,526.18,526.91,526.1,526.78,38487.0,499.6167,500.3098,499.5407,500.1864,38487.0
2022-04-06 13:10:00,526.85,526.97,526.48,526.76,33387.0,500.2529,500.3668,499.9016,500.1674,33387.0
2022-04-06 13:20:00,526.76,527.76,526.59,527.55,26569.0,500.1674,501.1169,500.006,500.9175,26569.0
2022-04-06 13:30:00,527.63,529.49,527.36,529.04,44737.0,500.9935,502.7596,500.7371,502.3323,44737.0
2022-04-06 13:40:00,528.85,529.71,528.14,528.59,57382.0,502.1519,502.9685,501.4778,501.905,57382.0
2022-04-06 13:50:00,528.52,528.73,527.38,527.54,32943.0,501.8386,502.038,500.7561,500.908,32943.0
2022-04-06 14:00:00,527.63,529.65,526.98,527.06,45946.0,500.9935,502.9115,500.3763,500.4523,45946.0
2022-04-06 14:10:00,527.18,527.32,525.86,526.62,40580.0,500.5662,500.6991,499.3129,500.0345,40580.0
2022-04-06 14:20:00,526.8,528.17,526.6,527.63,43915.0,500.2054,501.5062,500.0155,500.9935,43915.0
2022-04-06 14:30:00,527.8,529.88,527.74,529.39,39846.0,501.1549,503.1299,501.0979,502.6646,39846.0
2022-04-06 14:40:00,529.41,530.79,529.41,530.59,58399.0,502.6836,503.994,502.6836,503.8041,58399.0
2022-04-06 14:50:00,530.66,532.18,530.62,531.16,50389.0,503.8705,505.3138,503.8326,504.3453,50389.0
2022-04-06 15:00:00,531.07,531.68,530.27,531.15,77607.0,504.2598,504.839,503.5002,504.3358,77607.0
2022-04-06 15:10:00,531.33,532.05,530.72,531.56,67419.0,504.5067,505.1904,503.9275,504.7251,67419.0
2022-04-06 15:20:00,531.67,531.73,530.18,530.73,73474.0,504.8295,504.8865,503.4148,503.937,73474.0
2022-04-06 15:30:00,530.66,531.47,530.3,531.32,66386.0,503.8705,504.6396,503.5287,504.4972,66386.0
2022-04-06 15:40:00,531.33,533.22,531.19,532.81,87569.0,504.5067,506.3013,504.3738,505.912,87569.0
2022-04-06 15:50:00,532.91,533.52,531.74,531.75,249100.0,506.0069,506.5862,504.896,504.9055,249100.0
2022-04-07 09:30:00,530.0,534.0,528.39,533.98,104225.0,503.2439,507.0419,501.7151,507.0229,104225.0
2022-04-07 09:40:00,533.99,535.66,532.53,533.16,54024.0,507.0324,508.6181,505.6461,506.2443,54024.0
2022-04-07 09:50:00,533.4,536.63,533.4,535.87,85762.0,506.4722,509.5392,506.4722,508.8175,85762.0
2022-04-07 10:00:00,535.66,536.42,532.74,534.92,45421.0,508.6181,509.3398,505.8455,507.9155,45421.0
2022-04-07 10:10:00,534.75,534.87,532.62,532.72,30445.0,507.7541,507.868,505.7316,505.8265,30445.0
2022-04-07 10:20:00,532.57,533.12,531.25,531.38,29178.0,505.6841,506.2063,504.4308,504.5542,29178.0
2022-04-07 10:30:00,531.38,533.0,531.21,532.15,46945.0,504.5542,506.0924,504.3928,505.2853,46945.0
2022-04-07 10:40:00,532.14,532.53,530.97,532.04,26928.0,505.2758,505.6461,504.1649,505.1809,26928.0
2022-04-07 10:50:00,532.15,534.67,531.67,533.54,25403.0,505.2853,507.6781,504.8295,506.6051,25403.0
2022-04-07 11:00:00,533.57,534.01,531.82,533.72,22322.0,506.6336,507.0514,504.972,506.7761,22322.0
2022-04-07 11:10:00,533.59,536.14,533.43,534.45,27192.0,506.6526,509.0739,506.5007,507.4692,27192.0
2022-04-07 11:20:00,534.8,535.29,533.68,533.7,21836.0,507.8015,508.2668,506.7381,506.7571,21836.0
2022-04-07 11:30:00,533.8,534.81,533.8,534.26,17924.0,506.852,507.811,506.852,507.2888,17924.0
2022-04-07 11:40:00,534.2,534.53,533.61,534.19,33193.0,507.2318,507.5452,506.6716,507.2223,33193.0
2022-04-07 11:50:00,534.19,535.91,534.18,535.89,28265.0,507.2223,508.8555,507.2128,508.8365,28265.0
2022-04-07 12:00:00,536.0,537.11,535.9,536.98,22070.0,508.941,509.9949,508.846,509.8715,22070.0
2022-04-07 12:10:00,536.93,537.64,536.9,537.11,30876.0,509.824,510.4982,509.7955,509.9949,30876.0
2022-04-07 12:20:00,537.09,537.64,536.35,536.7,23322.0,509.9759,510.4982,509.2733,509.6056,23322.0
2022-04-07 12:30:00,536.65,537.77,536.65,537.22,16957.0,509.5581,510.6216,509.5581,510.0994,16957.0
2022-04-07 12:40:00,537.12,538.07,537.07,537.17,46426.0,510.0044,510.9065,509.9569,510.0519,46426.0
2022-04-07 12:50:00,537.15,537.67,536.2,536.34,16015.0,510.0329,510.5266,509.1309,509.2638,16015.0
2022-04-07 13:00:00,536.22,537.48,535.76,537.32,23657.0,509.1498,510.3462,508.7131,510.1943,23657.0
2022-04-07 13:10:00,537.32,538.28,537.22,537.24,31940.0,510.1943,511.1059,510.0994,510.1184,31940.0
2022-04-07 13:20:00,537.26,537.76,537.14,537.49,16048.0,510.1373,510.6121,510.0234,510.3557,16048.0
2022-04-07 13:30:00,537.62,537.7,537.07,537.22,21043.0,510.4792,510.5551,509.9569,510.0994,21043.0
2022-04-07 13:40:00,537.21,537.39,536.24,536.24,26420.0,510.0899,510.2608,509.1688,509.1688,26420.0
2022-04-07 13:50:00,536.28,537.63,535.96,537.54,27925.0,509.2068,510.4887,508.903,510.4032,27925.0
2022-04-07 14:00:00,537.56,537.62,535.89,536.17,22144.0,510.4222,510.4792,508.8365,509.1024,22144.0
2022-04-07 14:10:00,536.22,536.85,536.17,536.45,23995.0,509.1498,509.748,509.1024,509.3682,23995.0
2022-04-07 14:20:00,536.43,537.12,536.36,536.38,17988.0,509.3492,510.0044,509.2828,509.3018,17988.0
2022-04-07 14:30:00,536.32,536.32,535.75,536.17,18896.0,509.2448,509.2448,508.7036,509.1024,18896.0
2022-04-07 14:40:00,536.26,536.77,535.95,536.41,16018.0,509.1878,509.6721,508.8935,509.3303,16018.0
2022-04-07 14:50:00,536.33,537.17,535.65,537.07,37699.0,509.2543,510.0519,508.6086,509.9569,37699.0
2022-04-07 15:00:00,536.85,537.64,536.61,537.64,19041.0,509.748,510.4982,509.5202,510.4982,19041.0
2022-04-07 15:10:00,537.67,537.8,537.29,537.64,12654.0,510.5266,510.6501,510.1658,510.4982,12654.0
2022-04-07 15:20:00,537.64,537.66,536.17,536.21,29304.0,510.4982,510.5172,509.1024,509.1404,29304.0
2022-04-07 15:30:00,536.13,537.37,536.01,537.37,38855.0,509.0644,510.2418,508.9504,510.2418,38855.0
2022-04-07 15:40:00,537.37,537.88,536.99,537.59,32413.0,510.2418,510.726,509.881,510.4507,32413.0
2022-04-07 15:50:00,537.34,537.77,536.76,537.03,90990.0,510.2133,510.6216,509.6626,509.919,90990.0
2022-04-08 09:30:00,539.0,542.06,538.81,541.24,123386.0,511.7895,514.695,511.6091,513.9164,123386.0
2022-04-08 09:40:00,541.34,541.39,538.1,540.72,60160.0,514.0114,514.0588,510.9349,513.4227,60160.0
2022-04-08 09:50:00,540.72,542.9,540.6,541.79,78597.0,513.4227,515.4926,513.3087,514.4387,78597.0
2022-04-08 10:00:00,541.65,543.14,541.31,541.88,46587.0,514.3057,515.7205,513.9829,514.5241,46587.0
2022-04-08 10:10:00,541.9,542.25,541.05,542.12,82133.0,514.5431,514.8754,513.736,514.752,82133.0
2022-04-08 10:20:00,542.01,542.98,541.03,542.51,67988.0,514.6475,515.5686,513.717,515.1223,67988.0
2022-04-08 10:30:00,542.51,543.36,542.23,542.88,50597.0,515.1223,515.9294,514.8564,515.4736,50597.0
2022-04-08 10:40:00,542.85,543.93,542.59,543.92,53055.0,515.4451,516.4706,515.1983,516.4611,53055.0
2022-04-08 10:50:00,543.9,545.22,543.36,544.7,80528.0,516.4421,517.6955,515.9294,517.2017,80528.0
2022-04-08 11:00:00,544.94,545.01,543.49,543.85,57282.0,517.4296,517.4961,516.0528,516.3947,57282.0
2022-04-08 11:10:00,543.75,544.27,543.19,543.78,42433.0,516.2997,516.7935,515.768,516.3282,42433.0
2022-04-08 11:20:00,543.73,544.61,543.31,544.09,26714.0,516.2807,517.1163,515.8819,516.6225,26714.0
2022-04-08 11:30:00,544.08,545.25,543.63,544.98,39729.0,516.613,517.724,516.1858,517.4676,39729.0
2022-04-08 11:40:00,544.95,545.76,544.6,545.08,38775.0,517.4391,518.2082,517.1068,517.5626,38775.0
2022-04-08 11:50:00,545.16,545.76,544.79,545.02,27037.0,517.6385,518.2082,517.2872,517.5056,27037.0
2022-04-08 12:00:00,544.9,545.46,544.31,544.44,35880.0,517.3917,517.9234,516.8314,516.9549,35880.0
2022-04-08 12:10:00,544.55,544.55,543.77,543.92,32023.0,517.0593,517.0593,516.3187,516.4611,32023.0
2022-04-08 12:20:00,543.84,545.31,543.38,545.21,32690.0,516.3852,517.781,515.9484,517.686,32690.0
2022-04-08 12:30:00,545.1,545.75,544.38,545.47,37047.0,517.5816,518.1987,516.8979,517.9329,37047.0
2022-04-08 12:40:00,545.47,545.84,544.59,544.93,28161.0,517.9329,518.2842,517.0973,517.4201,28161.0
2022-04-08 12:50:00,544.83,545.43,544.46,545.35,28831.0,517.3252,517.8949,516.9739,517.8189,28831.0
2022-04-08 13:00:00,545.43,545.53,545.08,545.2,47904.0,517.8949,517.9898,517.5626,517.6765,47904.0
2022-04-08 13:10:00,545.26,546.23,545.22,545.82,54178.0,517.7335,518.6545,517.6955,518.2652,54178.0
2022-04-08 13:20:00,545.85,546.66,545.83,546.21,26118.0,518.2937,519.0628,518.2747,518.6355,26118.0
2022-04-08 13:30:00,546.21,546.77,545.85,546.73,25788.0,518.6355,519.1672,518.2937,519.1293,25788.0
2022-04-08 13:40:00,546.75,547.41,546.61,547.08,64359.0,519.1483,519.7749,519.0153,519.4616,64359.0
2022-04-08 13:50:00,547.03,547.49,546.91,547.4,31053.0,519.4141,519.8509,519.3002,519.7654,31053.0
2022-04-08 14:00:00,547.34,547.95,546.5,547.87,55612.0,519.7085,520.2877,518.9109,520.2117,55612.0
2022-04-08 14:10:00,547.96,548.36,547.81,548.13,40254.0,520.2972,520.677,520.1547,520.4586,40254.0
2022-04-08 14:20:00,548.23,548.97,548.0,548.97,134432.0,520.5535,521.2562,520.3352,521.2562,134432.0
2022-04-08 14:30:00,548.93,548.93,546.68,547.27,58740.0,521.2182,521.2182,519.0818,519.642,58740.0
2022-04-08 14:40:00,547.2,547.24,546.56,546.84,34246.0,519.5755,519.6135,518.9679,519.2337,34246.0
2022-04-08 14:50:00,546.84,548.08,546.7,547.21,36584.0,519.2337,520.4111,519.1008,519.585,36584.0
2022-04-08 15:00:00,547.17,547.45,546.73,546.83,30220.0,519.5471,519.8129,519.1293,519.2242,30220.0
2022-04-08 15:10:00,546.83,547.52,546.21,546.69,26102.0,519.2242,519.8794,518.6355,519.0913,26102.0
2022-04-08 15:20:00,546.68,547.15,546.2,546.88,29997.0,519.0818,519.5281,518.626,519.2717,29997.0
2022-04-08 15:30:00,547.0,547.41,546.23,546.52,38149.0,519.3856,519.7749,518.6545,518.9299,38149.0
2022-04-08 15:40:00,546.37,547.6,546.22,546.77,58532.0,518.7874,519.9553,518.645,519.1672,58532.0
2022-04-08 15:50:00,546.63,546.81,545.21,546.31,192235.0,519.0343,519.2052,517.686,518.7305,192235.0
2022-04-11 09:30:00,543.6,547.61,543.35,545.63,180152.0,516.1573,519.9648,515.9199,518.0848,180152.0
2022-04-11 09:40:00,545.56,546.12,541.66,542.5,95170.0,518.0183,518.5501,514.3152,515.1128,95170.0
2022-04-11 09:50:00,542.49,544.8,542.29,544.68,52647.0,515.1033,517.2967,514.9134,517.1828,52647.0
2022-04-11 10:00:00,544.52,544.66,541.45,543.44,124855.0,517.0308,517.1638,514.1158,516.0054,124855.0
2022-04-11 10:10:00,543.33,543.98,541.95,542.75,64712.0,515.9009,516.5181,514.5906,515.3502,64712.0
2022-04-11 10:20:00,541.92,542.7,541.46,542.29,53745.0,514.5621,515.3027,514.1253,514.9134,53745.0
2022-04-11 10:30:00,542.29,543.12,539.39,541.43,79402.0,514.9134,515.7015,512.1598,514.0968,79402.0
2022-04-11 10:40:00,541.45,541.84,540.06,541.74,53684.0,514.1158,514.4861,512.796,514.3912,53684.0
2022-04-11 10:50:00,541.74,543.06,541.47,542.14,79926.0,514.3912,515.6445,514.1348,514.771,79926.0
2022-04-11 11:00:00,541.9,543.32,541.71,542.91,46209.0,514.5431,515.8914,514.3627,515.5021,46209.0
2022-04-11 11:10:00,542.8,544.09,541.36,543.88,64768.0,515.3977,516.6225,514.0304,516.4231,64768.0
2022-04-11 11:20:00,543.88,545.21,543.77,545.2,78389.0,516.4231,517.686,516.3187,517.6765,78389.0
2022-04-11 11:30:00,545.02,545.64,544.03,544.03,57209.0,517.5056,518.0943,516.5656,516.5656,57209.0
2022-04-11 11:40:00,544.01,544.75,543.64,544.09,19013.0,516.5466,517.2492,516.1953,516.6225,19013.0
2022-04-11 11:50:00,544.23,544.74,542.86,543.13,22202.0,516.7555,517.2397,515.4546,515.711,22202.0
2022-04-11 12:00:00,543.13,543.94,543.1,543.81,23207.0,515.711,516.4801,515.6825,516.3567,23207.0
2022-04-11 12:10:00,543.75,543.75,542.87,543.08,26238.0,516.2997,516.2997,515.4641,515.6635,26238.0
2022-04-11 12:20:00,543.21,543.6,542.82,542.98,29620.0,515.787,516.1573,515.4167,515.5686,29620.0
2022-04-11 12:30:00,543.12,543.46,542.47,543.3,25764.0,515.7015,516.0243,515.0843,515.8724,25764.0
2022-04-11 12:40:00,543.19,543.29,542.83,543.1,34032.0,515.768,515.8629,515.4262,515.6825,34032.0
2022-04-11 12:50:00,543.0,543.17,541.92,541.99,65471.0,515.5876,515.749,514.5621,514.6286,65471.0
2022-04-11 13:00:00,542.07,542.25,540.04,540.08,58604.0,514.7045,514.8754,512.777,512.815,58604.0
2022-04-11 13:10:00,540.13,541.06,540.04,540.39,24169.0,512.8625,513.7455,512.777,513.1093,24169.0
2022-04-11 13:20:00,540.48,540.53,537.76,538.86,29000.0,513.1948,513.2423,510.6121,511.6566,29000.0
2022-04-11 13:30:00,538.92,540.55,538.84,540.46,35631.0,511.7135,513.2613,511.6376,513.1758,35631.0
2022-04-11 13:40:00,540.37,540.67,539.49,540.4,24892.0,513.0903,513.3752,512.2548,513.1188,24892.0
2022-04-11 13:50:00,540.4,541.1,540.03,540.58,20500.0,513.1188,513.7835,512.7675,513.2897,20500.0
2022-04-11 14:00:00,540.6,541.68,540.25,541.68,23529.0,513.3087,514.3342,512.9764,514.3342,23529.0
2022-04-11 14:10:00,541.55,541.86,539.81,540.0,24090.0,514.2108,514.5051,512.5586,512.739,24090.0
2022-04-11 14:20:00,539.94,541.05,539.93,540.82,23047.0,512.6821,513.736,512.6726,513.5176,23047.0
2022-04-11 14:30:00,540.73,540.81,539.6,540.45,21673.0,513.4322,513.5081,512.3592,513.1663,21673.0
2022-04-11 14:40:00,540.63,540.96,540.24,540.68,23396.0,513.3372,513.6506,512.9669,513.3847,23396.0
2022-04-11 14:50:00,540.67,541.05,539.69,539.96,48256.0,513.3752,513.736,512.4447,512.701,48256.0
2022-04-11 15:00:00,539.9,540.05,538.62,538.62,45773.0,512.6441,512.7865,511.4287,511.4287,45773.0
2022-04-11 15:10:00,538.77,538.85,537.79,538.04,44363.0,511.5711,511.6471,510.6406,510.878,44363.0
2022-04-11 15:20:00,537.93,538.7,537.69,538.33,29494.0,510.7735,511.5046,510.5456,511.1533,29494.0
2022-04-11 15:30:00,538.35,538.35,537.1,538.0,33249.0,511.1723,511.1723,509.9854,510.84,33249.0
2022-04-11 15:40:00,538.03,538.35,537.23,537.41,49893.0,510.8685,511.1723,510.1089,510.2798,49893.0
2022-04-11 15:50:00,537.38,538.07,536.64,537.45,131834.0,510.2513,510.9065,509.5486,510.3178,131834.0
2022-04-12 09:30:00,535.41,537.6,532.89,536.66,169542.0,508.3807,510.4602,505.988,509.5676,169542.0
2022-04-12 09:40:00,536.8,540.73,536.7,537.76,40419.0,509.7006,513.4322,509.6056,510.6121,40419.0
2022-04-12 09:50:00,537.54,538.42,535.8,535.8,19152.0,510.4032,511.2388,508.7511,508.7511,19152.0
2022-04-12 10:00:00,535.8,535.83,533.02,534.52,57853.0,508.7511,508.7795,506.1114,507.5357,57853.0
2022-04-12 10:10:00,534.57,536.93,533.3,535.8,25983.0,507.5831,509.824,506.3773,508.7511,25983.0
2022-04-12 10:20:00,535.88,536.11,534.3,535.32,25199.0,508.827,509.0454,507.3268,508.2953,25199.0
2022-04-12 10:30:00,535.61,536.2,535.11,535.48,25711.0,508.5706,509.1309,508.0959,508.4472,25711.0
2022-04-12 10:40:00,535.61,537.56,535.41,537.11,31662.0,508.5706,510.4222,508.3807,509.9949,31662.0
2022-04-12 10:50:00,537.21,537.29,535.78,535.95,28444.0,510.0899,510.1658,508.7321,508.8935,28444.0
2022-04-12 11:00:00,536.04,537.02,535.42,536.33,24704.0,508.9789,509.9095,508.3902,509.2543,24704.0
2022-04-12 11:10:00,536.31,536.65,535.53,536.45,36355.0,509.2353,509.5581,508.4947,509.3682,36355.0
2022-04-12 11:20:00,536.55,536.7,535.67,536.7,35934.0,509.4632,509.6056,508.6276,509.6056,35934.0
2022-04-12 11:30:00,536.75,537.27,535.64,535.77,29500.0,509.6531,510.1468,508.5991,508.7226,29500.0
2022-04-12 11:40:00,535.72,536.78,535.61,536.19,23669.0,508.6751,509.6816,508.5706,509.1214,23669.0
2022-04-12 11:50:00,536.17,536.35,535.48,535.58,35708.0,509.1024,509.2733,508.4472,508.5422,35708.0
2022-04-12 12:00:00,535.53,535.72,534.72,534.95,25059.0,508.4947,508.6751,507.7256,507.944,25059.0
2022-04-12 12:10:00,535.0,535.9,534.53,535.5,41207.0,507.9914,508.846,507.5452,508.4662,41207.0
2022-04-12 12:20:00,535.41,535.45,534.18,534.55,26487.0,508.3807,508.4187,507.2128,507.5642,26487.0
2022-04-12 12:30:00,534.46,534.52,533.74,534.03,32802.0,507.4787,507.5357,506.795,507.0704,32802.0
2022-04-12 12:40:00,533.93,534.07,533.31,533.66,20744.0,506.9755,507.1084,506.3868,506.7191,20744.0
2022-04-12 12:50:00,533.62,534.06,533.35,533.53,40487.0,506.6811,507.0989,506.4247,506.5956,40487.0
2022-04-12 13:00:00,533.52,534.3,533.02,533.16,31789.0,506.5862,507.3268,506.1114,506.2443,31789.0
2022-04-12 13:10:00,533.19,534.16,532.91,534.15,40942.0,506.2728,507.1938,506.0069,507.1843,40942.0
2022-04-12 13:20:00,534.27,535.05,533.79,534.67,40405.0,507.2983,508.0389,506.8425,507.6781,40405.0
2022-04-12 13:30:00,534.58,535.22,534.29,534.51,31523.0,507.5926,508.2003,507.3173,507.5262,31523.0
2022-04-12 13:40:00,534.66,534.73,533.74,533.97,60568.0,507.6686,507.7351,506.795,507.0134,60568.0
2022-04-12 13:50:00,533.97,533.97,533.09,533.15,22437.0,507.0134,507.0134,506.1779,506.2348,22437.0
2022-04-12 14:00:00,533.04,534.03,532.63,533.99,36729.0,506.1304,507.0704,505.7411,507.0324,36729.0
2022-04-12 14:10:00,533.94,534.37,533.2,533.3,31244.0,506.985,507.3932,506.2823,506.3773,31244.0
2022-04-12 14:20:00,533.36,534.92,533.29,534.67,48217.0,506.4342,507.9155,506.3678,507.6781,48217.0
2022-04-12 14:30:00,534.62,535.01,534.0,534.67,26136.0,507.6306,508.0009,507.0419,507.6781,26136.0
2022-04-12 14:40:00,534.67,535.02,534.05,534.67,27596.0,507.6781,508.0104,507.0894,507.6781,27596.0
2022-04-12 14:50:00,534.6,535.0,534.15,534.67,30626.0,507.6116,507.9914,507.1843,507.6781,30626.0
2022-04-12 15:00:00,534.64,534.95,533.03,533.18,24517.0,507.6496,507.944,506.1209,506.2633,24517.0
2022-04-12 15:10:00,533.13,533.24,532.3,532.68,35518.0,506.2158,506.3203,505.4277,505.7886,35518.0
2022-04-12 15:20:00,532.8,533.28,531.39,531.75,32718.0,505.9025,506.3583,504.5637,504.9055,32718.0
2022-04-12 15:30:00,531.91,532.44,530.78,532.44,59164.0,505.0574,505.5607,503.9845,505.5607,59164.0
2022-04-12 15:40:00,532.35,533.59,532.1,532.93,85313.0,505.4752,506.6526,505.2378,506.0259,85313.0
2022-04-12 15:50:00,532.98,534.83,532.48,534.2,268005.0,506.0734,507.83,505.5987,507.2318,268005.0
2022-04-13 09:30:00,533.32,536.36,531.22,532.05,100722.0,506.3962,509.2828,504.4023,505.1904,100722.0
2022-04-13 09:40:00,532.32,534.15,531.77,533.69,49849.0,505.4467,507.1843,504.9245,506.7476,49849.0
2022-04-13 09:50:00,533.79,534.0,528.72,529.43,78444.0,506.8425,507.0419,502.0285,502.7026,78444.0
2022-04-13 10:00:00,529.71,530.47,528.62,529.67,44351.0,502.9685,503.6901,501.9335,502.9305,44351.0
2022-04-13 10:10:00,529.67,530.84,528.71,530.52,49605.0,502.9305,504.0414,502.019,503.7376,49605.0
2022-04-13 10:20:00,530.31,532.16,530.05,531.6,43993.0,503.5382,505.2948,503.2913,504.7631,43993.0
2022-04-13 10:30:00,531.31,533.11,530.56,531.85,41875.0,504.4877,506.1969,503.7756,505.0005,41875.0
2022-04-13 10:40:00,531.79,532.37,531.21,531.89,39178.0,504.9435,505.4942,504.3928,505.0384,39178.0
2022-04-13 10:50:00,532.04,532.82,531.77,532.59,56919.0,505.1809,505.9215,504.9245,505.7031,56919.0
2022-04-13 11:00:00,532.59,533.5,532.19,532.91,36039.0,505.7031,506.5672,505.3233,506.0069,36039.0
2022-04-13 11:10:00,532.82,534.48,532.23,533.28,47436.0,505.9215,507.4977,505.3613,506.3583,47436.0
2022-04-13 11:20:00,533.09,534.99,532.75,534.21,41342.0,506.1779,507.9819,505.855,507.2413,41342.0
2022-04-13 11:30:00,534.29,534.56,532.81,533.38,34691.0,507.3173,507.5737,505.912,506.4532,34691.0
2022-04-13 11:40:00,533.36,534.14,533.15,533.32,17272.0,506.4342,507.1749,506.2348,506.3962,17272.0
2022-04-13 11:50:00,533.3,533.3,532.62,533.13,22405.0,506.3773,506.3773,505.7316,506.2158,22405.0
2022-04-13 12:00:00,533.14,534.46,533.14,534.33,21049.0,506.2253,507.4787,506.2253,507.3553,21049.0
2022-04-13 12:10:00,534.32,534.83,533.71,534.77,31239.0,507.3458,507.83,506.7666,507.773,31239.0
2022-04-13 12:20:00,534.83,536.08,534.69,535.19,25635.0,507.83,509.0169,507.6971,508.1718,25635.0
2022-04-13 12:30:00,535.05,535.65,534.69,535.03,15884.0,508.0389,508.6086,507.6971,508.0199,15884.0
2022-04-13 12:40:00,535.02,536.2,534.92,535.57,16056.0,508.0104,509.1309,507.9155,508.5327,16056.0
2022-04-13 12:50:00,535.64,536.03,535.02,535.02,14258.0,508.5991,508.9694,508.0104,508.0104,14258.0
2022-04-13 13:00:00,535.07,536.43,535.07,536.43,15255.0,508.0579,509.3492,508.0579,509.3492,15255.0
2022-04-13 13:10:00,536.5,536.83,535.61,535.95,24740.0,509.4157,509.7291,508.5706,508.8935,24740.0
2022-04-13 13:20:00,536.03,536.03,534.74,535.09,39099.0,508.9694,508.9694,507.7446,508.0769,39099.0
2022-04-13 13:30:00,535.07,535.11,534.21,534.71,24245.0,508.0579,508.0959,507.2413,507.7161,24245.0
2022-04-13 13:40:00,534.64,534.69,534.02,534.49,24579.0,507.6496,507.6971,507.0609,507.5072,24579.0
2022-04-13 13:50:00,534.52,536.28,534.5,536.03,24891.0,507.5357,509.2068,507.5167,508.9694,24891.0
2022-04-13 14:00:00,536.01,536.31,535.27,536.04,20698.0,508.9504,509.2353,508.2478,508.9789,20698.0
2022-04-13 14:10:00,535.92,535.94,535.04,535.78,26697.0,508.865,508.884,508.0294,508.7321,26697.0
2022-04-13 14:20:00,535.83,536.12,534.85,535.38,26197.0,508.7795,509.0549,507.849,508.3523,26197.0
2022-04-13 14:30:00,535.43,535.58,534.99,535.43,25754.0,508.3997,508.5422,507.9819,508.3997,25754.0
2022-04-13 14:40:00,535.43,536.04,535.22,535.46,29821.0,508.3997,508.9789,508.2003,508.4282,29821.0
2022-04-13 14:50:00,535.46,536.49,535.44,536.42,26584.0,508.4282,509.4062,508.4092,509.3398,26584.0
2022-04-13 15:00:00,536.48,536.7,535.39,536.19,19723.0,509.3967,509.6056,508.3617,509.1214,19723.0
2022-04-13 15:10:00,536.29,536.79,536.26,536.72,21100.0,509.2163,509.6911,509.1878,509.6246,21100.0
2022-04-13 15:20:00,536.71,536.76,535.93,536.24,19995.0,509.6151,509.6626,508.8745,509.1688,19995.0
2022-04-13 15:30:00,536.37,536.95,536.18,536.87,29290.0,509.2923,509.843,509.1119,509.767,29290.0
2022-04-13 15:40:00,536.76,537.74,536.73,537.29,84074.0,509.6626,510.5931,509.6341,510.1658,84074.0
2022-04-13 15:50:00,537.35,538.28,536.47,538.06,161969.0,510.2228,511.1059,509.3872,510.897,161969.0
2022-04-14 09:30:00,538.5,551.4,536.12,550.1,289408.0,511.3147,523.5635,509.0549,522.3291,289408.0
2022-04-14 09:40:00,550.18,553.29,545.0,545.0,74838.0,522.4051,525.3581,517.4866,517.4866,74838.0
2022-04-14 09:50:00,545.5,546.64,543.69,544.35,54221.0,517.9614,519.0438,516.2427,516.8694,54221.0
2022-04-14 10:00:00,544.35,545.29,541.85,543.92,102755.0,516.8694,517.762,514.4956,516.4611,102755.0
2022-04-14 10:10:00,543.8,547.71,543.1,547.21,82446.0,516.3472,520.0598,515.6825,519.585,82446.0
2022-04-14 10:20:00,547.0,547.0,544.13,545.67,102187.0,519.3856,519.3856,516.6605,518.1228,102187.0
2022-04-14 10:30:00,545.5,546.42,544.51,544.92,50637.0,517.9614,518.8349,517.0213,517.4106,50637.0
2022-04-14 10:40:00,545.09,545.5,542.31,543.75,49873.0,517.5721,517.9614,514.9324,516.2997,49873.0
2022-04-14 10:50:00,543.73,545.04,542.03,542.2,51480.0,516.2807,517.5246,514.6665,514.828,51480.0
2022-04-14 11:00:00,542.37,544.04,542.15,543.01,50285.0,514.9894,516.5751,514.7805,515.5971,50285.0
2022-04-14 11:10:00,543.1,543.22,540.8,541.24,29184.0,515.6825,515.7965,513.4986,513.9164,29184.0
2022-04-14 11:20:00,541.52,541.65,539.27,540.4,31318.0,514.1823,514.3057,512.0459,513.1188,31318.0
2022-04-14 11:30:00,540.57,541.45,539.33,540.79,26521.0,513.2802,514.1158,512.1028,513.4891,26521.0
2022-04-14 11:40:00,540.86,541.05,539.06,540.18,28474.0,513.5556,513.736,511.8465,512.9099,28474.0
2022-04-14 11:50:00,540.24,540.34,539.26,539.97,28462.0,512.9669,513.0619,512.0364,512.7105,28462.0
2022-04-14 12:00:00,539.8,540.65,539.27,539.36,33076.0,512.5491,513.3562,512.0459,512.1313,33076.0
2022-04-14 12:10:00,539.45,539.71,538.19,538.79,27334.0,512.2168,512.4637,511.0204,511.5901,27334.0
2022-04-14 12:20:00,538.75,538.99,537.33,538.71,53757.0,511.5521,511.78,510.2038,511.5141,53757.0
2022-04-14 12:30:00,538.81,538.86,536.1,536.56,41303.0,511.6091,511.6566,509.0359,509.4727,41303.0
2022-04-14 12:40:00,536.68,538.33,536.61,537.13,45635.0,509.5866,511.1533,509.5202,510.0139,45635.0
2022-04-14 12:50:00,537.14,538.5,536.78,538.13,34358.0,510.0234,511.3147,509.6816,510.9634,34358.0
2022-04-14 13:00:00,538.19,538.69,537.63,537.63,28439.0,511.0204,511.4952,510.4887,510.4887,28439.0
2022-04-14 13:10:00,537.78,538.3,537.57,537.97,26488.0,510.6311,511.1248,510.4317,510.8115,26488.0
2022-04-14 13:20:00,537.85,538.51,537.35,538.32,31558.0,510.6976,511.3242,510.2228,511.1438,31558.0
2022-04-14 13:30:00,538.39,539.02,538.34,538.91,50898.0,511.2103,511.8085,511.1628,511.704,50898.0
2022-04-14 13:40:00,538.91,540.95,538.31,539.94,30199.0,511.704,513.6411,511.1343,512.6821,30199.0
2022-04-14 13:50:00,539.83,539.83,538.5,539.74,34431.0,512.5776,512.5776,511.3147,512.4921,34431.0
2022-04-14 14:00:00,539.72,540.32,539.4,539.97,42815.0,512.4732,513.0429,512.1693,512.7105,42815.0
2022-04-14 14:10:00,539.91,539.97,539.01,539.64,65461.0,512.6536,512.7105,511.799,512.3972,65461.0
2022-04-14 14:20:00,539.66,539.94,538.65,539.4,25110.0,512.4162,512.6821,511.4572,512.1693,25110.0
2022-04-14 14:30:00,539.42,539.82,538.86,538.92,21358.0,512.1883,512.5681,511.6566,511.7135,21358.0
2022-04-14 14:40:00,538.94,539.53,538.73,538.9,26328.0,511.7325,512.2927,511.5331,511.6946,26328.0
2022-04-14 14:50:00,538.82,538.87,536.03,536.25,43581.0,511.6186,511.6661,508.9694,509.1783,43581.0
2022-04-14 15:00:00,536.31,537.74,536.22,537.26,46436.0,509.2353,510.5931,509.1498,510.1373,46436.0
2022-04-14 15:10:00,537.27,538.91,536.68,538.9,31140.0,510.1468,511.704,509.5866,511.6946,31140.0
2022-04-14 15:20:00,539.14,539.6,538.07,538.1,29431.0,511.9224,512.3592,510.9065,510.9349,29431.0
2022-04-14 15:30:00,538.0,538.0,537.08,537.15,38208.0,510.84,510.84,509.9664,510.0329,38208.0
2022-04-14 15:40:00,537.15,537.74,536.53,536.94,54716.0,510.0329,510.5931,509.4442,509.8335,54716.0
2022-04-14 15:50:00,536.99,536.99,534.07,534.99,250366.0,509.881,509.881,507.1084,507.9819,250366.0
2022-04-18 09:30:00,537.9,541.0,536.47,538.76,85045.0,510.745,513.6885,509.3872,511.5616,85045.0
2022-04-18 09:40:00,538.86,540.8,538.44,539.15,34068.0,511.6566,513.4986,511.2578,511.9319,34068.0
2022-04-18 09:50:00,539.46,539.59,535.65,536.46,21121.0,512.2263,512.3497,508.6086,509.3777,21121.0
2022-04-18 10:00:00,536.48,536.65,532.8,532.8,18148.0,509.3967,509.5581,505.9025,505.9025,18148.0
2022-04-18 10:10:00,532.83,534.46,532.19,534.29,16231.0,505.931,507.4787,505.3233,507.3173,16231.0
2022-04-18 10:20:00,534.49,535.61,533.0,533.0,16630.0,507.5072,508.5706,506.0924,506.0924,16630.0
2022-04-18 10:30:00,532.87,535.3,532.83,534.8,20237.0,505.969,508.2763,505.931,507.8015,20237.0
2022-04-18 10:40:00,535.07,536.55,535.01,536.07,17040.0,508.0579,509.4632,508.0009,509.0074,17040.0
2022-04-18 10:50:00,536.01,536.16,534.99,536.16,18492.0,508.9504,509.0929,507.9819,509.0929,18492.0
2022-04-18 11:00:00,535.96,536.23,534.84,535.34,16641.0,508.903,509.1593,507.8395,508.3143,16641.0
2022-04-18 11:10:00,535.21,535.29,533.41,533.92,16642.0,508.1908,508.2668,506.4817,506.966,16642.0
2022-04-18 11:20:00,533.9,534.19,532.96,533.18,15188.0,506.947,507.2223,506.0544,506.2633,15188.0
2022-04-18 11:30:00,533.26,533.27,531.53,531.78,29214.0,506.3393,506.3488,504.6966,504.934,29214.0
2022-04-18 11:40:00,531.86,531.93,530.73,530.95,17460.0,505.01,505.0764,503.937,504.1459,17460.0
2022-04-18 11:50:00,530.89,531.44,530.38,531.37,23445.0,504.0889,504.6112,503.6047,504.5447,23445.0
2022-04-18 12:00:00,531.54,532.39,531.04,531.22,14680.0,504.7061,505.5132,504.2314,504.4023,14680.0
2022-04-18 12:10:00,531.09,531.58,530.74,531.33,22231.0,504.2788,504.7441,503.9465,504.5067,22231.0
2022-04-18 12:20:00,531.35,532.96,531.3,532.86,19229.0,504.5257,506.0544,504.4782,505.9595,19229.0
2022-04-18 12:30:00,532.87,533.2,532.5,533.1,17696.0,505.969,506.2823,505.6176,506.1874,17696.0
2022-04-18 12:40:00,532.95,533.47,532.1,533.15,12406.0,506.0449,506.5387,505.2378,506.2348,12406.0
2022-04-18 12:50:00,533.15,534.51,533.14,534.36,15581.0,506.2348,507.5262,506.2253,507.3837,15581.0
2022-04-18 13:00:00,534.27,535.23,533.96,534.73,16749.0,507.2983,508.2098,507.0039,507.7351,16749.0
2022-04-18 13:10:00,534.85,535.17,532.65,532.69,14695.0,507.849,508.1529,505.7601,505.7981,14695.0
2022-04-18 13:20:00,532.67,533.78,532.48,533.55,12809.0,505.7791,506.833,505.5987,506.6146,12809.0
2022-04-18 13:30:00,533.66,535.41,533.66,535.22,22168.0,506.7191,508.3807,506.7191,508.2003,22168.0
2022-04-18 13:40:00,535.36,536.29,535.21,536.0,23006.0,508.3333,509.2163,508.1908,508.941,23006.0
2022-04-18 13:50:00,535.52,536.43,535.34,535.81,13085.0,508.4852,509.3492,508.3143,508.7605,13085.0
2022-04-18 14:00:00,535.66,536.02,534.99,534.99,13442.0,508.6181,508.9599,507.9819,507.9819,13442.0
2022-04-18 14:10:00,535.09,535.13,533.41,534.39,20516.0,508.0769,508.1149,506.4817,507.4122,20516.0
2022-04-18 14:20:00,534.33,535.45,533.85,534.25,18048.0,507.3553,508.4187,506.8995,507.2793,18048.0
2022-04-18 14:30:00,534.11,535.12,534.01,534.37,13223.0,507.1464,508.1054,507.0514,507.3932,13223.0
2022-04-18 14:40:00,534.52,534.77,533.98,534.77,6917.0,507.5357,507.773,507.0229,507.773,6917.0
2022-04-18 14:50:00,534.72,535.21,534.49,534.61,14294.0,507.7256,508.1908,507.5072,507.6211,14294.0
2022-04-18 15:00:00,534.79,534.95,534.26,534.4,8812.0,507.792,507.944,507.2888,507.4217,8812.0
2022-04-18 15:10:00,534.56,534.76,533.72,533.83,14720.0,507.5737,507.7636,506.7761,506.8805,14720.0
2022-04-18 15:20:00,534.0,534.22,533.27,533.46,13765.0,507.0419,507.2508,506.3488,506.5292,13765.0
2022-04-18 15:30:00,533.32,533.32,531.59,531.85,24760.0,506.3962,506.3962,504.7536,505.0005,24760.0
2022-04-18 15:40:00,532.01,532.55,531.67,532.27,20864.0,505.1524,505.6651,504.8295,505.3993,20864.0
2022-04-18 15:50:00,532.04,534.39,531.71,534.08,88738.0,505.1809,507.4122,504.8675,507.1179,88738.0
2022-04-19 09:30:00,535.89,538.65,535.89,537.41,58128.0,508.8365,511.4572,508.8365,510.2798,58128.0
2022-04-19 09:40:00,536.75,539.16,536.2,537.11,17776.0,509.6531,511.9414,509.1309,509.9949,17776.0
2022-04-19 09:50:00,537.02,538.8,536.75,538.15,24775.0,509.9095,511.5996,509.6531,510.9824,24775.0
2022-04-19 10:00:00,538.02,538.82,537.3,538.67,30799.0,510.859,511.6186,510.1753,511.4762,30799.0
2022-04-19 10:10:00,538.43,539.79,538.1,538.83,24746.0,511.2483,512.5396,510.9349,511.6281,24746.0
2022-04-19 10:20:00,539.01,542.48,538.97,541.55,27023.0,511.799,515.0938,511.761,514.2108,27023.0
2022-04-19 10:30:00,541.75,542.2,539.35,540.05,44750.0,514.4007,514.828,512.1218,512.7865,44750.0
2022-04-19 10:40:00,539.96,540.54,539.2,539.52,26611.0,512.701,513.2518,511.9794,512.2833,26611.0
2022-04-19 10:50:00,539.49,539.54,537.93,538.26,20174.0,512.2548,512.3022,510.7735,511.0869,20174.0
2022-04-19 11:00:00,538.0,538.56,537.3,538.31,27451.0,510.84,511.3717,510.1753,511.1343,27451.0
2022-04-19 11:10:00,538.35,538.52,537.8,537.99,15105.0,511.1723,511.3337,510.6501,510.8305,15105.0
2022-04-19 11:20:00,538.16,539.27,537.88,538.28,19088.0,510.9919,512.0459,510.726,511.1059,19088.0
2022-04-19 11:30:00,538.53,538.54,536.37,536.8,14762.0,511.3432,511.3527,509.2923,509.7006,14762.0
2022-04-19 11:40:00,536.8,537.58,536.44,537.25,16769.0,509.7006,510.4412,509.3587,510.1279,16769.0
2022-04-19 11:50:00,537.25,538.17,537.19,537.8,15868.0,510.1279,511.0014,510.0709,510.6501,15868.0
2022-04-19 12:00:00,537.8,538.81,537.76,538.54,14805.0,510.6501,511.6091,510.6121,511.3527,14805.0
2022-04-19 12:10:00,538.62,538.98,538.38,538.45,11712.0,511.4287,511.7705,511.2008,511.2673,11712.0
2022-04-19 12:20:00,538.56,539.49,538.55,539.1,9359.0,511.3717,512.2548,511.3622,511.8845,9359.0
2022-04-19 12:30:00,539.06,539.08,537.84,538.25,10163.0,511.8465,511.8655,510.6881,511.0774,10163.0
2022-04-19 12:40:00,538.26,538.26,537.3,537.3,10039.0,511.0869,511.0869,510.1753,510.1753,10039.0
2022-04-19 12:50:00,537.41,537.58,536.81,537.28,12661.0,510.2798,510.4412,509.7101,510.1563,12661.0
2022-04-19 13:00:00,537.16,538.06,537.12,537.46,23995.0,510.0424,510.897,510.0044,510.3272,23995.0
2022-04-19 13:10:00,537.46,538.0,536.88,536.88,13505.0,510.3272,510.84,509.7765,509.7765,13505.0
2022-04-19 13:20:00,536.88,537.24,535.72,535.88,19479.0,509.7765,510.1184,508.6751,508.827,19479.0
2022-04-19 13:30:00,536.06,536.67,535.69,536.11,16108.0,508.9979,509.5771,508.6466,509.0454,16108.0
2022-04-19 13:40:00,536.27,536.78,536.13,536.78,8282.0,509.1973,509.6816,509.0644,509.6816,8282.0
2022-04-19 13:50:00,536.95,537.27,536.16,536.6,21333.0,509.843,510.1468,509.0929,509.5107,21333.0
2022-04-19 14:00:00,536.55,536.78,535.82,535.9,14452.0,509.4632,509.6816,508.77,508.846,14452.0
2022-04-19 14:10:00,535.8,536.19,535.24,536.06,10673.0,508.7511,509.1214,508.2193,508.9979,10673.0
2022-04-19 14:20:00,536.18,536.21,535.24,535.41,12313.0,509.1119,509.1404,508.2193,508.3807,12313.0
2022-04-19 14:30:00,535.49,535.95,535.28,535.8,8452.0,508.4567,508.8935,508.2573,508.7511,8452.0
2022-04-19 14:40:00,535.83,536.56,535.68,536.54,10760.0,508.7795,509.4727,508.6371,509.4537,10760.0
2022-04-19 14:50:00,536.69,537.22,536.31,536.39,10976.0,509.5961,510.0994,509.2353,509.3113,10976.0
2022-04-19 15:00:00,536.4,537.11,536.39,536.98,11768.0,509.3208,509.9949,509.3113,509.8715,11768.0
2022-04-19 15:10:00,536.95,538.54,536.85,538.49,23546.0,509.843,511.3527,509.748,511.3053,23546.0
2022-04-19 15:20:00,538.4,538.72,537.9,538.17,20604.0,511.2198,511.5236,510.745,511.0014,20604.0
2022-04-19 15:30:00,537.95,539.31,537.64,539.18,27823.0,510.7925,512.0839,510.4982,511.9604,27823.0
2022-04-19 15:40:00,539.17,539.37,538.16,538.31,29308.0,511.9509,512.1408,510.9919,511.1343,29308.0
2022-04-19 15:50:00,538.71,539.38,537.11,537.76,162494.0,511.5141,512.1503,509.9949,510.6121,162494.0
2022-04-20 09:30:00,542.14,545.54,542.14,543.62,100959.0,514.771,517.9993,514.771,516.1763,100959.0
2022-04-20 09:40:00,544.01,544.61,540.61,540.86,68428.0,516.5466,517.1163,513.3182,513.5556,68428.0
2022-04-20 09:50:00,540.85,541.0,539.0,540.12,36247.0,513.5461,513.6885,511.7895,512.853,36247.0
2022-04-20 10:00:00,539.96,543.0,539.74,542.36,29047.0,512.701,515.5876,512.4921,514.9799,29047.0
2022-04-20 10:10:00,542.36,542.46,540.96,542.06,34004.0,514.9799,515.0748,513.6506,514.695,34004.0
2022-04-20 10:20:00,542.13,542.87,541.54,542.08,51214.0,514.7615,515.4641,514.2013,514.714,51214.0
2022-04-20 10:30:00,542.13,543.37,541.86,542.4,70383.0,514.7615,515.9389,514.5051,515.0179,70383.0
2022-04-20 10:40:00,542.44,542.92,541.55,542.01,47794.0,515.0558,515.5116,514.2108,514.6475,47794.0
2022-04-20 10:50:00,542.01,543.05,541.98,542.29,46308.0,514.6475,515.635,514.6191,514.9134,46308.0
2022-04-20 11:00:00,542.22,542.34,541.13,542.0,22964.0,514.8469,514.9609,513.812,514.6381,22964.0
2022-04-20 11:10:00,541.9,542.73,541.79,542.29,28557.0,514.5431,515.3312,514.4387,514.9134,28557.0
2022-04-20 11:20:00,542.04,542.64,541.69,542.38,18685.0,514.676,515.2457,514.3437,514.9989,18685.0
2022-04-20 11:30:00,542.13,543.42,542.0,542.88,20282.0,514.7615,515.9864,514.6381,515.4736,20282.0
2022-04-20 11:40:00,542.87,543.37,542.25,543.18,29113.0,515.4641,515.9389,514.8754,515.7585,29113.0
2022-04-20 11:50:00,543.18,543.48,542.99,543.35,32309.0,515.7585,516.0433,515.5781,515.9199,32309.0
2022-04-20 12:00:00,543.25,543.62,542.77,543.05,43184.0,515.825,516.1763,515.3692,515.635,43184.0
2022-04-20 12:10:00,543.2,544.75,543.1,544.62,20755.0,515.7775,517.2492,515.6825,517.1258,20755.0
2022-04-20 12:20:00,544.78,544.78,544.03,544.22,19903.0,517.2777,517.2777,516.5656,516.746,19903.0
2022-04-20 12:30:00,544.25,544.55,544.0,544.45,18648.0,516.7745,517.0593,516.5371,516.9644,18648.0
2022-04-20 12:40:00,544.48,546.29,544.4,546.09,29631.0,516.9929,518.7115,516.9169,518.5216,29631.0
2022-04-20 12:50:00,546.2,546.5,545.67,546.5,40257.0,518.626,518.9109,518.1228,518.9109,40257.0
2022-04-20 13:00:00,546.59,546.94,546.12,546.63,27131.0,518.9963,519.3287,518.5501,519.0343,27131.0
2022-04-20 13:10:00,546.6,547.9,546.39,547.14,34443.0,519.0058,520.2402,518.8064,519.5186,34443.0
2022-04-20 13:20:00,547.11,548.16,546.39,547.94,33461.0,519.4901,520.4871,518.8064,520.2782,33461.0
2022-04-20 13:30:00,547.86,548.36,547.81,548.07,33383.0,520.2022,520.677,520.1547,520.4016,33383.0
2022-04-20 13:40:00,548.06,548.36,547.2,547.2,34622.0,520.3921,520.677,519.5755,519.5755,34622.0
2022-04-20 13:50:00,547.27,547.89,546.94,547.87,21543.0,519.642,520.2307,519.3287,520.2117,21543.0
2022-04-20 14:00:00,547.98,548.06,547.58,547.95,16520.0,520.3162,520.3921,519.9364,520.2877,16520.0
2022-04-20 14:10:00,547.95,548.02,547.26,547.35,23627.0,520.2877,520.3541,519.6325,519.718,23627.0
2022-04-20 14:20:00,547.33,547.33,545.15,545.37,28885.0,519.699,519.699,517.629,517.8379,28885.0
2022-04-20 14:30:00,545.45,546.35,544.38,546.12,26270.0,517.9139,518.7685,516.8979,518.5501,26270.0
2022-04-20 14:40:00,546.12,546.12,544.52,544.65,27238.0,518.5501,518.5501,517.0308,517.1543,27238.0
2022-04-20 14:50:00,544.49,544.73,543.6,543.86,17942.0,517.0024,517.2302,516.1573,516.4042,17942.0
2022-04-20 15:00:00,543.86,545.8,543.54,545.77,23414.0,516.4042,518.2462,516.1003,518.2177,23414.0
2022-04-20 15:10:00,545.8,546.41,545.53,546.04,31785.0,518.2462,518.8254,517.9898,518.4741,31785.0
2022-04-20 15:20:00,546.07,547.63,545.99,547.49,43262.0,518.5026,519.9838,518.4266,519.8509,43262.0
2022-04-20 15:30:00,547.58,547.62,546.23,546.79,35153.0,519.9364,519.9743,518.6545,519.1862,35153.0
2022-04-20 15:40:00,546.87,547.94,546.49,547.28,46213.0,519.2622,520.2782,518.9014,519.6515,46213.0
2022-04-20 15:50:00,547.38,547.53,545.49,546.33,132085.0,519.7465,519.8889,517.9519,518.7495,132085.0
2022-04-21 09:30:00,545.5,548.0,542.21,543.34,76205.0,517.9614,520.3352,514.8375,515.9104,76205.0
2022-04-21 09:40:00,543.99,544.02,540.82,542.77,43384.0,516.5276,516.5561,513.5176,515.3692,43384.0
2022-04-21 09:50:00,542.58,544.47,542.58,544.16,41728.0,515.1888,516.9834,515.1888,516.689,41728.0
2022-04-21 10:00:00,544.04,544.1,542.23,543.02,31329.0,516.5751,516.632,514.8564,515.6066,31329.0
2022-04-21 10:10:00,542.97,543.21,542.25,542.44,28845.0,515.5591,515.787,514.8754,515.0558,28845.0
2022-04-21 10:20:00,542.23,542.44,541.36,542.29,26834.0,514.8564,515.0558,514.0304,514.9134,26834.0
2022-04-21 10:30:00,542.17,543.51,541.77,543.01,24848.0,514.7995,516.0718,514.4197,515.5971,24848.0
2022-04-21 10:40:00,543.0,543.53,541.87,543.53,22577.0,515.5876,516.0908,514.5146,516.0908,22577.0
2022-04-21 10:50:00,543.5,544.48,542.69,542.81,27715.0,516.0623,516.9929,515.2932,515.4072,27715.0
2022-04-21 11:00:00,542.69,543.28,542.12,543.26,25176.0,515.2932,515.8534,514.752,515.8344,25176.0
2022-04-21 11:10:00,543.19,544.38,543.12,544.35,24038.0,515.768,516.8979,515.7015,516.8694,24038.0
2022-04-21 11:20:00,544.31,545.36,543.94,545.06,20099.0,516.8314,517.8284,516.4801,517.5436,20099.0
2022-04-21 11:30:00,545.08,545.21,543.83,544.2,22593.0,517.5626,517.686,516.3757,516.727,22593.0
2022-04-21 11:40:00,544.1,545.23,543.93,545.17,18630.0,516.632,517.705,516.4706,517.648,18630.0
2022-04-21 11:50:00,545.33,545.95,544.89,545.5,19359.0,517.7999,518.3886,517.3822,517.9614,19359.0
2022-04-21 12:00:00,545.63,545.72,544.36,544.44,27262.0,518.0848,518.1703,516.8789,516.9549,27262.0
2022-04-21 12:10:00,544.46,544.7,543.79,544.15,21604.0,516.9739,517.2017,516.3377,516.6795,21604.0
2022-04-21 12:20:00,544.14,544.15,543.4,543.4,10526.0,516.67,516.6795,515.9674,515.9674,10526.0
2022-04-21 12:30:00,543.16,544.58,543.05,544.19,11283.0,515.7395,517.0878,515.635,516.7175,11283.0
2022-04-21 12:40:00,544.2,544.54,542.69,542.88,10045.0,516.727,517.0498,515.2932,515.4736,10045.0
2022-04-21 12:50:00,542.83,542.91,541.51,541.89,13045.0,515.4262,515.5021,514.1728,514.5336,13045.0
2022-04-21 13:00:00,541.79,541.84,540.1,540.35,14941.0,514.4387,514.4861,512.834,513.0714,14941.0
2022-04-21 13:10:00,540.08,541.32,540.08,540.43,10011.0,512.815,513.9924,512.815,513.1473,10011.0
2022-04-21 13:20:00,540.53,542.69,540.48,542.47,15519.0,513.2423,515.2932,513.1948,515.0843,15519.0
2022-04-21 13:30:00,542.53,543.4,541.86,541.91,9343.0,515.1413,515.9674,514.5051,514.5526,9343.0
2022-04-21 13:40:00,541.89,543.04,541.79,542.68,22270.0,514.5336,515.6256,514.4387,515.2837,22270.0
2022-04-21 13:50:00,542.66,542.66,541.66,541.66,14214.0,515.2647,515.2647,514.3152,514.3152,14214.0
2022-04-21 14:00:00,541.67,541.67,540.31,541.35,22582.0,514.3247,514.3247,513.0334,514.0209,22582.0
2022-04-21 14:10:00,541.34,541.98,540.07,540.46,42511.0,514.0114,514.6191,512.8055,513.1758,42511.0
2022-04-21 14:20:00,540.5,541.68,540.44,540.87,24723.0,513.2138,514.3342,513.1568,513.5651,24723.0
2022-04-21 14:30:00,540.8,541.85,540.44,541.19,22332.0,513.4986,514.4956,513.1568,513.8689,22332.0
2022-04-21 14:40:00,541.14,541.32,539.88,539.88,14106.0,513.8215,513.9924,512.6251,512.6251,14106.0
2022-04-21 14:50:00,540.03,540.04,539.03,539.3,17419.0,512.7675,512.777,511.818,512.0744,17419.0
2022-04-21 15:00:00,539.3,539.3,538.02,538.24,21463.0,512.0744,512.0744,510.859,511.0679,21463.0
2022-04-21 15:10:00,538.22,538.46,537.2,538.18,12888.0,511.0489,511.2768,510.0804,511.0109,12888.0
2022-04-21 15:20:00,538.3,539.41,537.96,539.25,15352.0,511.1248,512.1788,510.802,512.0269,15352.0
2022-04-21 15:30:00,538.92,539.15,536.79,537.18,30142.0,511.7135,511.9319,509.6911,510.0614,30142.0
2022-04-21 15:40:00,537.3,537.92,536.03,536.11,40487.0,510.1753,510.764,508.9694,509.0454,40487.0
2022-04-21 15:50:00,536.13,538.32,536.13,537.29,124408.0,509.0644,511.1438,509.0644,510.1658,124408.0
2022-04-22 09:30:00,532.06,533.35,527.04,529.33,157058.0,505.1999,506.4247,500.4333,502.6077,157058.0
2022-04-22 09:40:00,529.3,530.8,527.46,529.12,61255.0,502.5792,504.0035,500.8321,502.4083,61255.0
2022-04-22 09:50:00,528.73,530.36,527.91,528.47,43845.0,502.038,503.5857,501.2594,501.7911,43845.0
2022-04-22 10:00:00,528.38,528.96,525.97,528.32,57517.0,501.7056,502.2564,499.4173,501.6487,57517.0
2022-04-22 10:10:00,528.45,528.6,524.77,525.59,61506.0,501.7721,501.9145,498.2779,499.0565,61506.0
2022-04-22 10:20:00,525.47,528.15,525.47,527.39,43099.0,498.9425,501.4872,498.9425,500.7656,43099.0
2022-04-22 10:30:00,527.38,528.18,525.82,526.76,34366.0,500.7561,501.5157,499.2749,500.1674,34366.0
2022-04-22 10:40:00,526.52,526.84,525.32,525.9,26910.0,499.9395,500.2434,498.8001,499.3508,26910.0
2022-04-22 10:50:00,526.01,527.28,524.23,524.45,31687.0,499.4553,500.6612,497.7651,497.974,31687.0
2022-04-22 11:00:00,524.49,526.35,524.35,526.25,42844.0,498.012,499.7781,497.8791,499.6832,42844.0
2022-04-22 11:10:00,526.15,527.88,525.76,527.52,33093.0,499.5882,501.2309,499.2179,500.8891,33093.0
2022-04-22 11:20:00,527.54,527.66,526.38,527.46,27814.0,500.908,501.022,499.8066,500.8321,27814.0
2022-04-22 11:30:00,527.33,527.58,525.43,526.22,22591.0,500.7086,500.946,498.9046,499.6547,22591.0
2022-04-22 11:40:00,526.22,526.39,525.42,525.94,21197.0,499.6547,499.8161,498.8951,499.3888,21197.0
2022-04-22 11:50:00,525.49,525.51,524.12,524.71,26246.0,498.9615,498.9805,497.6607,498.2209,26246.0
2022-04-22 12:00:00,524.7,525.09,523.63,525.09,25221.0,498.2114,498.5817,497.1954,498.5817,25221.0
2022-04-22 12:10:00,525.07,525.58,524.6,525.14,17121.0,498.5627,499.047,498.1165,498.6292,17121.0
2022-04-22 12:20:00,525.25,526.29,525.1,526.2,11160.0,498.7336,499.7211,498.5912,499.6357,11160.0
2022-04-22 12:30:00,526.42,527.76,526.37,527.49,16007.0,499.8446,501.1169,499.7971,500.8606,16007.0
2022-04-22 12:40:00,527.6,528.19,527.0,528.12,24343.0,500.965,501.5252,500.3953,501.4588,24343.0
2022-04-22 12:50:00,528.19,528.2,526.4,526.98,28207.0,501.5252,501.5347,499.8256,500.3763,28207.0
2022-04-22 13:00:00,527.02,527.37,526.59,527.22,35428.0,500.4143,500.7466,500.006,500.6042,35428.0
2022-04-22 13:10:00,527.33,527.58,526.75,527.14,19227.0,500.7086,500.946,500.1579,500.5282,19227.0
2022-04-22 13:20:00,527.21,527.21,526.04,526.56,15284.0,500.5947,500.5947,499.4838,499.9775,15284.0
2022-04-22 13:30:00,526.56,526.56,524.82,525.93,29085.0,499.9775,499.9775,498.3254,499.3793,29085.0
2022-04-22 13:40:00,525.87,526.39,525.57,526.3,13596.0,499.3224,499.8161,499.0375,499.7306,13596.0
2022-04-22 13:50:00,526.37,526.78,525.09,525.09,22996.0,499.7971,500.1864,498.5817,498.5817,22996.0
2022-04-22 14:00:00,525.0,525.32,524.57,525.12,19333.0,498.4963,498.8001,498.088,498.6102,19333.0
2022-04-22 14:10:00,525.16,525.9,524.14,525.59,20063.0,498.6482,499.3508,497.6797,499.0565,20063.0
2022-04-22 14:20:00,525.67,526.02,525.18,525.35,14897.0,499.1324,499.4648,498.6672,498.8286,14897.0
2022-04-22 14:30:00,525.42,525.67,523.75,524.08,16689.0,498.8951,499.1324,497.3094,497.6227,16689.0
2022-04-22 14:40:00,524.07,524.6,523.72,523.92,12827.0,497.6132,498.1165,497.2809,497.4708,12827.0
2022-04-22 14:50:00,524.0,524.06,522.1,522.53,32788.0,497.5468,497.6037,495.7427,496.151,32788.0
2022-04-22 15:00:00,522.75,523.73,521.79,522.8,36475.0,496.3599,497.2904,495.4483,496.4073,36475.0
2022-04-22 15:10:00,522.87,526.62,522.39,526.3,38180.0,496.4738,500.0345,496.018,499.7306,38180.0
2022-04-22 15:20:00,526.39,526.75,524.7,525.17,24665.0,499.8161,500.1579,498.2114,498.6577,24665.0
2022-04-22 15:30:00,525.05,526.96,525.05,526.72,37184.0,498.5437,500.3573,498.5437,500.1294,37184.0
2022-04-22 15:40:00,526.7,527.08,522.88,523.01,52856.0,500.1104,500.4713,496.4833,496.6067,52856.0
2022-04-22 15:50:00,522.95,522.95,520.18,521.02,164912.0,496.5498,496.5498,493.9196,494.7172,164912.0
2022-04-25 09:30:00,520.4,520.5,515.89,517.53,129070.0,494.1285,494.2234,489.8462,491.4034,129070.0
2022-04-25 09:40:00,517.75,518.28,514.58,516.28,82881.0,491.6123,492.1155,488.6023,490.2165,82881.0
2022-04-25 09:50:00,516.3,518.05,512.1,512.31,84128.0,490.2355,491.8971,486.2475,486.4469,84128.0
2022-04-25 10:00:00,512.42,515.17,511.73,513.62,80746.0,486.5514,489.1625,485.8962,487.6908,80746.0
2022-04-25 10:10:00,513.79,516.26,513.79,516.26,34676.0,487.8522,490.1975,487.8522,490.1975,34676.0
2022-04-25 10:20:00,516.44,516.59,514.17,515.41,66793.0,490.3684,490.5108,488.213,489.3904,66793.0
2022-04-25 10:30:00,515.33,518.37,515.33,515.58,35804.0,489.3144,492.201,489.3144,489.5518,35804.0
2022-04-25 10:40:00,515.58,516.91,514.93,516.42,26549.0,489.5518,490.8147,488.9346,490.3494,26549.0
2022-04-25 10:50:00,516.76,516.76,514.05,514.69,27156.0,490.6723,490.6723,488.0991,488.7068,27156.0
2022-04-25 11:00:00,514.52,516.55,513.98,515.36,32225.0,488.5453,490.4729,488.0326,489.3429,32225.0
2022-04-25 11:10:00,515.04,517.98,514.71,516.44,24681.0,489.0391,491.8307,488.7257,490.3684,24681.0
2022-04-25 11:20:00,516.21,517.6,515.34,515.79,19003.0,490.15,491.4698,489.3239,489.7512,19003.0
2022-04-25 11:30:00,515.77,516.28,514.2,514.32,26968.0,489.7322,490.2165,488.2415,488.3554,26968.0
2022-04-25 11:40:00,514.3,514.73,513.31,513.56,33518.0,488.3364,488.7447,487.3964,487.6338,33518.0
2022-04-25 11:50:00,513.42,514.69,512.41,514.49,44600.0,487.5009,488.7068,486.5419,488.5169,44600.0
2022-04-25 12:00:00,514.25,517.54,514.08,517.17,19786.0,488.289,491.4129,488.1275,491.0616,19786.0
2022-04-25 12:10:00,517.25,517.56,514.99,515.75,17358.0,491.1375,491.4319,488.9916,489.7132,17358.0
2022-04-25 12:20:00,515.85,518.5,515.85,517.24,19911.0,489.8082,492.3244,489.8082,491.128,19911.0
2022-04-25 12:30:00,517.36,518.13,517.0,517.59,19304.0,491.242,491.9731,490.9001,491.4604,19304.0
2022-04-25 12:40:00,517.63,518.07,516.52,517.89,16236.0,491.4983,491.9161,490.4444,491.7452,16236.0
2022-04-25 12:50:00,518.25,518.6,517.08,518.24,12850.0,492.087,492.4194,490.9761,492.0775,12850.0
2022-04-25 13:00:00,518.12,518.43,516.15,517.8,13308.0,491.9636,492.2579,490.093,491.6598,13308.0
2022-04-25 13:10:00,517.97,519.52,517.89,518.38,19753.0,491.8212,493.2929,491.7452,492.2105,19753.0
2022-04-25 13:20:00,518.62,518.86,517.87,518.58,10601.0,492.4384,492.6662,491.7262,492.4004,10601.0
2022-04-25 13:30:00,518.51,519.06,517.35,517.67,12896.0,492.3339,492.8561,491.2325,491.5363,12896.0
2022-04-25 13:40:00,517.86,518.49,517.63,518.49,17050.0,491.7167,492.3149,491.4983,492.3149,17050.0
2022-04-25 13:50:00,518.52,519.25,517.4,518.57,24387.0,492.3434,493.0365,491.2799,492.3909,24387.0
2022-04-25 14:00:00,518.63,519.49,517.77,519.47,10120.0,492.4478,493.2644,491.6313,493.2454,10120.0
2022-04-25 14:10:00,519.59,520.62,519.02,520.31,10539.0,493.3594,494.3374,492.8182,494.043,10539.0
2022-04-25 14:20:00,520.19,521.7,519.75,521.38,19329.0,493.9291,495.3629,493.5113,495.059,19329.0
2022-04-25 14:30:00,521.64,522.06,520.74,521.02,14381.0,495.3059,495.7047,494.4513,494.7172,14381.0
2022-04-25 14:40:00,520.9,522.03,520.46,521.21,17900.0,494.6033,495.6762,494.1855,494.8976,17900.0
2022-04-25 14:50:00,521.34,522.65,521.11,521.22,21063.0,495.021,496.2649,494.8027,494.9071,21063.0
2022-04-25 15:00:00,521.19,521.62,520.57,521.2,21987.0,494.8786,495.2869,494.2899,494.8881,21987.0
2022-04-25 15:10:00,521.42,523.04,521.23,523.03,20822.0,495.097,496.6352,494.9166,496.6257,20822.0
2022-04-25 15:20:00,523.38,523.88,522.54,523.84,33875.0,496.9581,497.4328,496.1605,497.3948,33875.0
2022-04-25 15:30:00,523.78,525.92,523.47,525.69,45627.0,497.3379,499.3698,497.0435,499.1514,45627.0
2022-04-25 15:40:00,525.7,526.08,524.56,524.98,49765.0,499.1609,499.5217,498.0785,498.4773,49765.0
2022-04-25 15:50:00,525.17,526.26,523.54,524.47,198699.0,498.6577,499.6927,497.11,497.993,198699.0
2022-04-26 09:30:00,524.86,526.26,521.04,522.24,95065.0,498.3633,499.6927,494.7362,495.8756,95065.0
2022-04-26 09:40:00,521.59,523.55,521.38,522.65,40578.0,495.2584,497.1195,495.059,496.2649,40578.0
2022-04-26 09:50:00,522.6,523.59,521.3,522.77,23724.0,496.2174,497.1575,494.9831,496.3788,23724.0
2022-04-26 10:00:00,522.74,525.0,522.33,524.23,31401.0,496.3504,498.4963,495.9611,497.7651,31401.0
2022-04-26 10:10:00,524.38,525.37,521.87,521.87,32925.0,497.9076,498.8476,495.5243,495.5243,32925.0
2022-04-26 10:20:00,521.66,522.17,520.58,521.44,20843.0,495.3249,495.8091,494.2994,495.116,20843.0
2022-04-26 10:30:00,522.0,522.97,521.34,521.74,20413.0,495.6477,496.5688,495.021,495.4008,20413.0
2022-04-26 10:40:00,521.53,521.71,519.72,521.71,11964.0,495.2014,495.3724,493.4828,495.3724,11964.0
2022-04-26 10:50:00,521.48,522.47,521.35,522.07,17707.0,495.154,496.094,495.0305,495.7142,17707.0
2022-04-26 11:00:00,522.04,523.46,521.38,522.88,21823.0,495.6857,497.034,495.059,496.4833,21823.0
2022-04-26 11:10:00,522.75,524.19,522.74,523.77,17781.0,496.3599,497.7272,496.3504,497.3284,17781.0
2022-04-26 11:20:00,523.81,524.14,523.01,523.21,21311.0,497.3663,497.6797,496.6067,496.7966,21311.0
2022-04-26 11:30:00,523.0,523.1,521.59,522.1,14437.0,496.5972,496.6922,495.2584,495.7427,14437.0
2022-04-26 11:40:00,521.96,522.42,521.21,521.71,18846.0,495.6097,496.0465,494.8976,495.3724,18846.0
2022-04-26 11:50:00,521.72,522.54,520.64,520.69,28069.0,495.3819,496.1605,494.3564,494.4039,28069.0
2022-04-26 12:00:00,520.85,522.32,520.65,522.32,13401.0,494.5558,495.9516,494.3659,495.9516,13401.0
2022-04-26 12:10:00,522.1,522.9,521.46,522.5,32046.0,495.7427,496.5023,495.135,496.1225,32046.0
2022-04-26 12:20:00,522.67,523.11,522.01,522.42,24985.0,496.2839,496.7017,495.6572,496.0465,24985.0
2022-04-26 12:30:00,522.31,523.14,521.11,521.35,42775.0,495.9421,496.7302,494.8027,495.0305,42775.0
2022-04-26 12:40:00,521.4,521.51,520.61,521.06,15444.0,495.078,495.1825,494.3279,494.7552,15444.0
2022-04-26 12:50:00,520.95,522.76,520.88,522.54,17836.0,494.6507,496.3694,494.5843,496.1605,17836.0
2022-04-26 13:00:00,522.59,522.75,520.1,520.68,21708.0,496.2079,496.3599,493.8436,494.3944,21708.0
2022-04-26 13:10:00,520.57,521.13,519.81,519.81,19458.0,494.2899,494.8216,493.5683,493.5683,19458.0
2022-04-26 13:20:00,520.0,520.55,519.58,519.58,15808.0,493.7487,494.2709,493.3499,493.3499,15808.0
2022-04-26 13:30:00,519.57,520.3,519.45,520.25,15723.0,493.3404,494.0335,493.2265,493.9861,15723.0
2022-04-26 13:40:00,520.11,521.85,520.04,520.41,22212.0,493.8531,495.5053,493.7867,494.138,22212.0
2022-04-26 13:50:00,520.31,520.43,518.9,519.27,12481.0,494.043,494.157,492.7042,493.0555,12481.0
2022-04-26 14:00:00,519.37,519.92,519.07,519.34,20142.0,493.1505,493.6727,492.8656,493.122,20142.0
2022-04-26 14:10:00,519.38,520.64,518.85,519.58,17317.0,493.16,494.3564,492.6567,493.3499,17317.0
2022-04-26 14:20:00,519.67,520.58,517.78,518.19,32305.0,493.4353,494.2994,491.6408,492.0301,32305.0
2022-04-26 14:30:00,518.07,518.16,516.16,517.86,37851.0,491.9161,492.0016,490.1025,491.7167,37851.0
2022-04-26 14:40:00,517.85,517.85,515.76,516.63,28159.0,491.7072,491.7072,489.7227,490.5488,28159.0
2022-04-26 14:50:00,516.66,518.83,516.52,517.77,24279.0,490.5773,492.6378,490.4444,491.6313,24279.0
2022-04-26 15:00:00,518.01,518.2,517.17,517.43,20950.0,491.8591,492.0396,491.0616,491.3084,20950.0
2022-04-26 15:10:00,517.58,517.67,514.74,515.05,27729.0,491.4509,491.5363,488.7542,489.0486,27729.0
2022-04-26 15:20:00,515.1,516.41,515.06,515.58,32643.0,489.0961,490.3399,489.0581,489.5518,32643.0
2022-04-26 15:30:00,515.52,516.09,515.05,515.97,42306.0,489.4949,490.0361,489.0486,489.9221,42306.0
2022-04-26 15:40:00,516.32,516.46,514.44,515.18,57493.0,490.2545,490.3874,488.4694,489.172,57493.0
2022-04-26 15:50:00,514.97,515.97,513.51,513.51,179501.0,488.9726,489.9221,487.5863,487.5863,179501.0
2022-04-27 09:30:00,514.91,517.08,511.3,511.68,95375.0,488.9156,490.9761,485.4879,485.8487,95375.0
2022-04-27 09:40:00,511.71,517.77,511.13,517.09,46230.0,485.8772,491.6313,485.3265,490.9856,46230.0
2022-04-27 09:50:00,517.17,517.84,514.57,515.88,83661.0,491.0616,491.6977,488.5928,489.8367,83661.0
2022-04-27 10:00:00,516.02,516.65,513.12,515.49,54882.0,489.9696,490.5678,487.216,489.4664,54882.0
2022-04-27 10:10:00,515.31,515.31,511.91,511.95,61349.0,489.2955,489.2955,486.0671,486.1051,61349.0
2022-04-27 10:20:00,511.94,514.18,511.67,512.16,26401.0,486.0956,488.2225,485.8392,486.3045,26401.0
2022-04-27 10:30:00,512.05,512.27,509.82,512.25,34295.0,486.2,486.4089,484.0826,486.3899,34295.0
2022-04-27 10:40:00,512.28,513.49,511.22,513.49,41090.0,486.4184,487.5673,485.4119,487.5673,41090.0
2022-04-27 10:50:00,513.66,514.65,512.54,513.15,37159.0,487.7288,488.6688,486.6653,487.2445,37159.0
2022-04-27 11:00:00,513.1,514.07,511.36,512.33,22678.0,487.197,488.1181,485.5449,486.4659,22678.0
2022-04-27 11:10:00,511.88,514.66,511.37,514.66,21350.0,486.0386,488.6783,485.5544,488.6783,21350.0
2022-04-27 11:20:00,514.45,516.41,513.83,516.38,21853.0,488.4789,490.3399,487.8902,490.3114,21853.0
2022-04-27 11:30:00,516.61,516.91,515.75,515.93,20679.0,490.5298,490.8147,489.7132,489.8842,20679.0
2022-04-27 11:40:00,515.94,518.22,515.85,517.89,26755.0,489.8936,492.0585,489.8082,491.7452,26755.0
2022-04-27 11:50:00,517.87,518.0,516.84,517.48,25572.0,491.7262,491.8497,490.7482,491.3559,25572.0
2022-04-27 12:00:00,517.39,517.8,516.52,517.8,26078.0,491.2704,491.6598,490.4444,491.6598,26078.0
2022-04-27 12:10:00,517.7,518.42,517.2,517.23,28523.0,491.5648,492.2485,491.09,491.1185,28523.0
2022-04-27 12:20:00,517.31,518.27,516.74,517.88,40353.0,491.1945,492.106,490.6533,491.7357,40353.0
2022-04-27 12:30:00,518.06,518.31,517.3,517.91,44281.0,491.9066,492.144,491.185,491.7642,44281.0
2022-04-27 12:40:00,518.2,519.53,517.95,518.91,68775.0,492.0396,493.3024,491.8022,492.7137,68775.0
2022-04-27 12:50:00,519.02,519.25,518.32,518.72,85349.0,492.8182,493.0365,492.1535,492.5333,85349.0
2022-04-27 13:00:00,518.71,519.05,517.7,517.71,37916.0,492.5238,492.8466,491.5648,491.5743,37916.0
2022-04-27 13:10:00,517.8,519.27,517.46,518.83,37164.0,491.6598,493.0555,491.3369,492.6378,37164.0
2022-04-27 13:20:00,518.73,520.9,518.7,520.01,37972.0,492.5428,494.6033,492.5143,493.7582,37972.0
2022-04-27 13:30:00,519.98,520.77,519.35,519.77,36296.0,493.7297,494.4798,493.1315,493.5303,36296.0
2022-04-27 13:40:00,519.78,520.84,519.36,520.24,59363.0,493.5398,494.5463,493.141,493.9766,59363.0
2022-04-27 13:50:00,520.02,520.5,518.84,519.47,59926.0,493.7677,494.2234,492.6472,493.2454,59926.0
2022-04-27 14:00:00,519.47,519.54,518.49,519.0,19983.0,493.2454,493.3119,492.3149,492.7992,19983.0
2022-04-27 14:10:00,518.78,519.18,518.24,518.64,17850.0,492.5903,492.9701,492.0775,492.4573,17850.0
2022-04-27 14:20:00,518.8,519.86,518.47,518.67,33562.0,492.6093,493.6158,492.2959,492.4858,33562.0
2022-04-27 14:30:00,518.74,519.27,517.87,518.96,20178.0,492.5523,493.0555,491.7262,492.7612,20178.0
2022-04-27 14:40:00,518.95,519.49,518.6,518.73,31771.0,492.7517,493.2644,492.4194,492.5428,31771.0
2022-04-27 14:50:00,518.64,518.98,516.71,517.07,16167.0,492.4573,492.7802,490.6248,490.9666,16167.0
2022-04-27 15:00:00,517.17,517.37,516.01,516.51,19232.0,491.0616,491.2515,489.9601,490.4349,19232.0
2022-04-27 15:10:00,516.51,517.43,516.01,517.0,23446.0,490.4349,491.3084,489.9601,490.9001,23446.0
2022-04-27 15:20:00,517.31,517.43,515.86,516.01,46244.0,491.1945,491.3084,489.8177,489.9601,46244.0
2022-04-27 15:30:00,515.92,516.27,514.45,514.55,36534.0,489.8747,490.207,488.4789,488.5738,36534.0
2022-04-27 15:40:00,514.93,516.16,514.02,514.48,46846.0,488.9346,490.1025,488.0706,488.5074,46846.0
2022-04-27 15:50:00,514.1,514.53,512.96,513.77,142298.0,488.1465,488.5548,487.0641,487.8332,142298.0
2022-04-28 09:30:00,516.76,518.96,515.53,516.71,97589.0,490.6723,492.7612,489.5043,490.6248,97589.0
2022-04-28 09:40:00,516.8,519.59,515.45,517.72,45725.0,490.7102,493.3594,489.4284,491.5838,45725.0
2022-04-28 09:50:00,517.72,519.24,516.1,516.47,22402.0,491.5838,493.0271,490.0456,490.3969,22402.0
2022-04-28 10:00:00,516.27,517.55,515.09,517.55,12345.0,490.207,491.4224,489.0866,491.4224,12345.0
2022-04-28 10:10:00,517.56,518.96,516.48,517.8,21987.0,491.4319,492.7612,490.4064,491.6598,21987.0
2022-04-28 10:20:00,517.77,518.15,516.18,516.19,31185.0,491.6313,491.9921,490.1215,490.131,31185.0
2022-04-28 10:30:00,517.23,517.47,514.97,515.42,24939.0,491.1185,491.3464,488.9726,489.3999,24939.0
2022-04-28 10:40:00,515.2,515.2,513.88,515.08,26671.0,489.191,489.191,487.9376,489.0771,26671.0
2022-04-28 10:50:00,514.95,516.06,513.17,516.06,28950.0,488.9536,490.0076,487.2635,490.0076,28950.0
2022-04-28 11:00:00,516.13,517.21,515.09,516.58,28370.0,490.0741,491.0995,489.0866,490.5013,28370.0
2022-04-28 11:10:00,516.57,517.33,515.78,517.13,20025.0,490.4918,491.2135,489.7417,491.0236,20025.0
2022-04-28 11:20:00,517.57,518.1,517.12,518.1,23867.0,491.4414,491.9446,491.0141,491.9446,23867.0
2022-04-28 11:30:00,518.04,519.78,517.3,519.49,35873.0,491.8876,493.5398,491.185,493.2644,35873.0
2022-04-28 11:40:00,519.16,519.75,518.26,519.03,23649.0,492.9511,493.5113,492.0965,492.8277,23649.0
2022-04-28 11:50:00,518.91,519.75,517.91,518.19,23056.0,492.7137,493.5113,491.7642,492.0301,23056.0
2022-04-28 12:00:00,518.14,518.93,517.66,518.23,16813.0,491.9826,492.7327,491.5268,492.068,16813.0
2022-04-28 12:10:00,518.23,519.24,517.85,518.99,22114.0,492.068,493.0271,491.7072,492.7897,22114.0
2022-04-28 12:20:00,518.92,519.57,518.12,519.57,30004.0,492.7232,493.3404,491.9636,493.3404,30004.0
2022-04-28 12:30:00,519.58,521.59,519.37,521.14,36412.0,493.3499,495.2584,493.1505,494.8311,36412.0
2022-04-28 12:40:00,521.24,522.59,521.19,521.81,45875.0,494.9261,496.2079,494.8786,495.4673,45875.0
2022-04-28 12:50:00,522.15,522.69,521.31,522.68,30024.0,495.7901,496.3029,494.9926,496.2934,30024.0
2022-04-28 13:00:00,522.79,523.11,522.22,522.86,16502.0,496.3978,496.7017,495.8566,496.4643,16502.0
2022-04-28 13:10:00,522.86,524.56,522.86,524.53,23851.0,496.4643,498.0785,496.4643,498.05,23851.0
2022-04-28 13:20:00,524.53,524.55,523.15,524.34,15146.0,498.05,498.069,496.7397,497.8696,15146.0
2022-04-28 13:30:00,524.44,525.13,523.74,525.0,43467.0,497.9645,498.6197,497.2999,498.4963,43467.0
2022-04-28 13:40:00,525.24,525.67,524.14,524.18,31522.0,498.7242,499.1324,497.6797,497.7177,31522.0
2022-04-28 13:50:00,524.15,524.26,523.25,523.89,25957.0,497.6892,497.7936,496.8346,497.4423,25957.0
2022-04-28 14:00:00,524.05,524.32,523.17,523.72,24959.0,497.5942,497.8506,496.7587,497.2809,24959.0
2022-04-28 14:10:00,523.7,524.07,522.76,523.29,18807.0,497.2619,497.6132,496.3694,496.8726,18807.0
2022-04-28 14:20:00,523.82,524.39,523.55,523.9,29670.0,497.3758,497.9171,497.1195,497.4518,29670.0
2022-04-28 14:30:00,524.1,524.36,522.31,523.26,29048.0,497.6417,497.8886,495.9421,496.8441,29048.0
2022-04-28 14:40:00,523.24,524.13,523.15,524.06,20093.0,496.8251,497.6702,496.7397,497.6037,20093.0
2022-04-28 14:50:00,524.15,525.29,523.86,525.09,23555.0,497.6892,498.7716,497.4138,498.5817,23555.0
2022-04-28 15:00:00,525.09,526.23,525.08,525.97,43818.0,498.5817,499.6642,498.5722,499.4173,43818.0
2022-04-28 15:10:00,525.88,525.88,524.84,525.48,21975.0,499.3318,499.3318,498.3443,498.952,21975.0
2022-04-28 15:20:00,525.48,525.9,525.17,525.48,43310.0,498.952,499.3508,498.6577,498.952,43310.0
2022-04-28 15:30:00,525.48,525.77,524.89,525.12,23408.0,498.952,499.2274,498.3918,498.6102,23408.0
2022-04-28 15:40:00,525.24,526.28,524.42,524.65,35613.0,498.7242,499.7117,497.9456,498.1639,35613.0
2022-04-28 15:50:00,524.37,524.93,523.0,524.92,101781.0,497.8981,498.4298,496.5972,498.4203,101781.0
2022-04-29 09:30:00,518.85,519.91,515.32,516.13,53990.0,492.6567,493.6632,489.3049,490.0741,53990.0
2022-04-29 09:40:00,516.5,516.95,515.33,515.57,27109.0,490.4254,490.8527,489.3144,489.5423,27109.0
2022-04-29 09:50:00,515.58,519.21,514.94,519.21,36672.0,489.5518,492.9986,488.9441,492.9986,36672.0
2022-04-29 10:00:00,519.18,519.46,516.32,516.63,28548.0,492.9701,493.2359,490.2545,490.5488,28548.0
2022-04-29 10:10:00,516.42,518.37,515.51,515.51,31605.0,490.3494,492.201,489.4854,489.4854,31605.0
2022-04-29 10:20:00,515.75,516.18,513.58,514.08,29331.0,489.7132,490.1215,487.6528,488.1275,29331.0
2022-04-29 10:30:00,513.76,513.88,512.38,513.7,26932.0,487.8237,487.9376,486.5134,487.7667,26932.0
2022-04-29 10:40:00,513.7,514.08,512.63,513.03,33074.0,487.7667,488.1275,486.7507,487.1306,33074.0
2022-04-29 10:50:00,513.04,513.25,512.25,512.25,47000.0,487.1401,487.3394,486.3899,486.3899,47000.0
2022-04-29 11:00:00,512.17,513.24,511.4,511.61,25283.0,486.314,487.33,485.5828,485.7822,25283.0
2022-04-29 11:10:00,511.71,513.44,511.24,513.25,26248.0,485.8772,487.5199,485.4309,487.3394,26248.0
2022-04-29 11:20:00,513.26,513.54,512.38,513.36,27411.0,487.3489,487.6148,486.5134,487.4439,27411.0
2022-04-29 11:30:00,513.34,514.8,512.94,513.8,33582.0,487.4249,488.8112,487.0451,487.8617,33582.0
2022-04-29 11:40:00,513.52,515.8,513.46,515.79,14807.0,487.5958,489.7607,487.5388,489.7512,14807.0
2022-04-29 11:50:00,515.91,516.07,515.32,515.55,15227.0,489.8652,490.0171,489.3049,489.5233,15227.0
2022-04-29 12:00:00,515.34,515.55,514.23,514.32,20029.0,489.3239,489.5233,488.27,488.3554,20029.0
2022-04-29 12:10:00,514.37,515.64,514.23,514.86,15238.0,488.4029,489.6088,488.27,488.8682,15238.0
2022-04-29 12:20:00,515.0,515.66,514.59,515.32,12748.0,489.0011,489.6278,488.6118,489.3049,12748.0
2022-04-29 12:30:00,515.21,515.27,514.31,514.32,9507.0,489.2005,489.2575,488.3459,488.3554,9507.0
2022-04-29 12:40:00,514.4,514.4,513.39,513.81,17273.0,488.4314,488.4314,487.4724,487.8712,17273.0
2022-04-29 12:50:00,513.79,513.8,512.53,513.37,19521.0,487.8522,487.8617,486.6558,487.4534,19521.0
2022-04-29 13:00:00,513.51,514.56,512.89,513.43,16836.0,487.5863,488.5833,486.9976,487.5104,16836.0
2022-04-29 13:10:00,513.44,514.66,513.44,514.61,16318.0,487.5199,488.6783,487.5199,488.6308,16318.0
2022-04-29 13:20:00,514.51,516.0,514.44,515.07,12931.0,488.5358,489.9506,488.4694,489.0676,12931.0
2022-04-29 13:30:00,515.05,516.35,515.05,516.14,12038.0,489.0486,490.283,489.0486,490.0836,12038.0
2022-04-29 13:40:00,516.19,516.58,514.84,514.85,15354.0,490.131,490.5013,488.8492,488.8587,15354.0
2022-04-29 13:50:00,514.98,515.26,514.71,515.02,11488.0,488.9821,489.248,488.7257,489.0201,11488.0
2022-04-29 14:00:00,515.12,515.12,514.1,514.65,11042.0,489.115,489.115,488.1465,488.6688,11042.0
2022-04-29 14:10:00,514.57,515.29,514.06,514.89,25426.0,488.5928,489.2765,488.1086,488.8967,25426.0
2022-04-29 14:20:00,514.81,514.98,514.12,514.41,15652.0,488.8207,488.9821,488.1655,488.4409,15652.0
2022-04-29 14:30:00,514.28,514.42,512.72,512.72,22466.0,488.3175,488.4504,486.8362,486.8362,22466.0
2022-04-29 14:40:00,512.91,513.43,512.06,512.06,17032.0,487.0166,487.5104,486.2095,486.2095,17032.0
2022-04-29 14:50:00,512.08,512.26,511.36,511.75,17279.0,486.2285,486.3994,485.5449,485.9152,17279.0
2022-04-29 15:00:00,511.77,511.9,510.11,510.24,15089.0,485.9342,486.0576,484.358,484.4814,15089.0
2022-04-29 15:10:00,510.13,510.92,509.37,510.78,31331.0,484.377,485.1271,483.6553,484.9941,31331.0
2022-04-29 15:20:00,510.81,510.96,509.88,510.19,24886.0,485.0226,485.1651,484.1396,484.4339,24886.0
2022-04-29 15:30:00,510.1,512.21,510.0,511.88,21703.0,484.3485,486.352,484.2535,486.0386,21703.0
2022-04-29 15:40:00,512.01,512.44,509.49,509.73,41095.0,486.162,486.5703,483.7693,483.9972,41095.0
2022-04-29 15:50:00,509.54,509.85,506.96,508.07,169834.0,483.8167,484.1111,481.367,482.421,169834.0
2022-05-02 09:30:00,510.81,513.51,507.0,508.71,94673.0,485.0226,487.5863,481.405,483.0286,94673.0
2022-05-02 09:40:00,508.9,511.98,506.91,509.1,48140.0,483.2091,486.1336,481.3195,483.399,48140.0
2022-05-02 09:50:00,508.97,510.16,506.0,506.57,51378.0,483.2755,484.4054,480.4555,480.9967,51378.0
2022-05-02 10:00:00,506.58,510.06,506.47,506.47,33044.0,481.0062,484.3105,480.9017,480.9017,33044.0
2022-05-02 10:10:00,506.32,509.49,505.36,509.41,25889.0,480.7593,483.7693,479.8478,483.6933,25889.0
2022-05-02 10:20:00,509.57,511.16,508.11,509.99,30462.0,483.8452,485.355,482.4589,484.244,30462.0
2022-05-02 10:30:00,510.41,511.45,508.02,508.82,27862.0,484.6428,485.6303,482.3735,483.1331,27862.0
2022-05-02 10:40:00,509.13,510.12,508.18,508.81,31087.0,483.4274,484.3675,482.5254,483.1236,31087.0
2022-05-02 10:50:00,508.95,509.2,506.85,507.07,28541.0,483.2565,483.4939,481.2625,481.4714,28541.0
2022-05-02 11:00:00,507.04,507.76,506.27,506.76,23384.0,481.443,482.1266,480.7118,481.1771,23384.0
2022-05-02 11:10:00,507.02,507.02,504.9,505.63,17754.0,481.424,481.424,479.411,480.1041,17754.0
2022-05-02 11:20:00,505.69,506.23,504.28,504.52,20153.0,480.1611,480.6738,478.8223,479.0502,20153.0
2022-05-02 11:30:00,504.61,506.34,502.65,504.33,24809.0,479.1356,480.7783,477.2746,478.8698,24809.0
2022-05-02 11:40:00,504.19,504.83,503.46,503.69,17308.0,478.7368,479.3445,478.0437,478.2621,17308.0
2022-05-02 11:50:00,503.93,504.93,503.4,504.83,16786.0,478.49,479.4395,477.9867,479.3445,16786.0
2022-05-02 12:00:00,504.89,505.37,502.8,503.15,14459.0,479.4015,479.8573,477.417,477.7493,14459.0
2022-05-02 12:10:00,503.23,504.53,502.73,504.37,15448.0,477.8253,479.0597,477.3505,478.9077,15448.0
2022-05-02 12:20:00,505.23,506.8,504.5,504.99,13049.0,479.7243,481.2151,479.0312,479.4964,13049.0
2022-05-02 12:30:00,504.99,505.58,504.46,504.95,9651.0,479.4964,480.0567,478.9932,479.4585,9651.0
2022-05-02 12:40:00,504.69,505.09,503.81,504.3,17116.0,479.2116,479.5914,478.376,478.8413,17116.0
2022-05-02 12:50:00,504.16,504.52,502.93,503.53,10549.0,478.7083,479.0502,477.5404,478.1101,10549.0
2022-05-02 13:00:00,503.23,504.29,502.19,503.93,19446.0,477.8253,478.8318,476.8378,478.49,19446.0
2022-05-02 13:10:00,504.06,504.97,504.03,504.56,8735.0,478.6134,479.4775,478.5849,479.0881,8735.0
2022-05-02 13:20:00,504.2,504.32,501.87,502.82,17543.0,478.7463,478.8603,476.5339,477.436,17543.0
2022-05-02 13:30:00,502.7,503.01,500.15,500.49,18338.0,477.322,477.6164,474.9008,475.2236,18338.0
2022-05-02 13:40:00,500.35,500.93,498.61,498.84,46296.0,475.0907,475.6414,473.4385,473.6569,46296.0
2022-05-02 13:50:00,498.85,499.35,497.14,498.46,40720.0,473.6664,474.1412,472.0427,473.2961,40720.0
2022-05-02 14:00:00,498.4,499.15,497.42,497.71,25291.0,473.2391,473.9513,472.3086,472.584,25291.0
2022-05-02 14:10:00,497.8,497.8,495.35,495.93,54103.0,472.6694,472.6694,470.3431,470.8938,54103.0
2022-05-02 14:20:00,495.93,497.04,495.7,496.36,40604.0,470.8938,471.9478,470.6754,471.3021,40604.0
2022-05-02 14:30:00,496.35,496.35,495.06,495.57,35724.0,471.2926,471.2926,470.0677,470.552,35724.0
2022-05-02 14:40:00,495.72,495.88,493.34,494.73,36354.0,470.6944,470.8463,468.4346,469.7544,36354.0
2022-05-02 14:50:00,494.62,494.98,493.34,494.16,45368.0,469.65,469.9918,468.4346,469.2132,45368.0
2022-05-02 15:00:00,493.94,495.9,493.53,495.89,47687.0,469.0043,470.8653,468.615,470.8558,47687.0
2022-05-02 15:10:00,495.96,497.73,495.36,497.71,37409.0,470.9223,472.603,470.3526,472.584,37409.0
2022-05-02 15:20:00,497.73,500.66,497.7,499.6,44597.0,472.603,475.385,472.5745,474.3785,44597.0
2022-05-02 15:30:00,499.45,501.37,499.45,500.14,71848.0,474.2361,476.0592,474.2361,474.8913,71848.0
2022-05-02 15:40:00,500.3,501.39,499.37,501.19,57860.0,475.0432,476.0782,474.1602,475.8883,57860.0
2022-05-02 15:50:00,501.41,501.69,500.19,501.68,129495.0,476.0972,476.363,474.9388,476.3535,129495.0
2022-05-03 09:30:00,501.13,505.52,501.13,502.73,69972.0,475.8313,479.9997,475.8313,477.3505,69972.0
2022-05-03 09:40:00,503.23,504.81,501.81,504.05,33933.0,477.8253,479.3255,476.477,478.6039,33933.0
2022-05-03 09:50:00,503.67,504.45,502.83,503.32,34151.0,478.2431,478.9837,477.4455,477.9107,34151.0
2022-05-03 10:00:00,503.91,503.91,501.02,501.39,47044.0,478.471,478.471,475.7269,476.0782,47044.0
2022-05-03 10:10:00,501.2,502.84,501.05,502.4,74218.0,475.8978,477.455,475.7553,477.0372,74218.0
2022-05-03 10:20:00,502.37,503.28,501.35,501.9,60841.0,477.0087,477.8728,476.0402,476.5624,60841.0
2022-05-03 10:30:00,502.0,503.92,501.99,502.6,60424.0,476.6574,478.4805,476.6479,477.2271,60424.0
2022-05-03 10:40:00,502.75,502.75,500.84,500.9,23384.0,477.3695,477.3695,475.5559,475.6129,23384.0
2022-05-03 10:50:00,500.83,501.4,499.74,500.08,37631.0,475.5465,476.0877,474.5115,474.8343,37631.0
2022-05-03 11:00:00,500.06,502.01,499.86,501.67,47028.0,474.8153,476.6669,474.6254,476.344,47028.0
2022-05-03 11:10:00,501.76,502.35,500.06,502.35,61679.0,476.4295,476.9897,474.8153,476.9897,61679.0
2022-05-03 11:20:00,502.08,502.77,501.87,502.68,27032.0,476.7333,477.3885,476.5339,477.3031,27032.0
2022-05-03 11:30:00,502.56,503.0,501.85,501.9,38122.0,477.1891,477.6069,476.515,476.5624,38122.0
2022-05-03 11:40:00,501.76,502.02,499.81,499.93,29801.0,476.4295,476.6764,474.5779,474.6919,29801.0
2022-05-03 11:50:00,499.76,500.15,499.15,499.97,27157.0,474.5305,474.9008,473.9513,474.7299,27157.0
2022-05-03 12:00:00,499.85,500.86,498.13,498.13,31214.0,474.6159,475.5749,472.9828,472.9828,31214.0
2022-05-03 12:10:00,498.14,499.65,497.48,499.54,30886.0,472.9923,474.426,472.3656,474.3216,30886.0
2022-05-03 12:20:00,499.51,501.72,499.51,500.2,34480.0,474.2931,476.3915,474.2931,474.9483,34480.0
2022-05-03 12:30:00,500.1,500.1,498.96,499.56,20095.0,474.8533,474.8533,473.7709,474.3406,20095.0
2022-05-03 12:40:00,499.48,500.22,499.2,499.4,12861.0,474.2646,474.9672,473.9987,474.1886,12861.0
2022-05-03 12:50:00,499.32,500.4,498.78,500.13,17298.0,474.1127,475.1382,473.5999,474.8818,17298.0
2022-05-03 13:00:00,500.79,501.24,500.08,501.24,13053.0,475.5085,475.9358,474.8343,475.9358,13053.0
2022-05-03 13:10:00,501.31,501.45,500.66,501.04,12970.0,476.0022,476.1352,475.385,475.7459,12970.0
2022-05-03 13:20:00,501.29,501.68,500.88,501.46,22134.0,475.9832,476.3535,475.5939,476.1446,22134.0
2022-05-03 13:30:00,501.47,501.85,501.04,501.84,17054.0,476.1541,476.515,475.7459,476.5055,17054.0
2022-05-03 13:40:00,501.89,501.9,501.22,501.53,10359.0,476.5529,476.5624,475.9168,476.2111,10359.0
2022-05-03 13:50:00,501.55,501.87,500.83,500.99,19669.0,476.2301,476.5339,475.5465,475.6984,19669.0
2022-05-03 14:00:00,500.86,501.0,499.93,500.48,22098.0,475.5749,475.7079,474.6919,475.2141,22098.0
2022-05-03 14:10:00,500.36,500.63,499.63,500.1,18764.0,475.1002,475.3565,474.407,474.8533,18764.0
2022-05-03 14:20:00,499.91,499.91,498.65,498.65,18277.0,474.6729,474.6729,473.4765,473.4765,18277.0
2022-05-03 14:30:00,498.72,500.12,498.41,498.89,14526.0,473.543,474.8723,473.2486,473.7044,14526.0
2022-05-03 14:40:00,498.64,499.61,498.1,499.44,22591.0,473.467,474.388,472.9543,474.2266,22591.0
2022-05-03 14:50:00,499.43,500.75,499.14,500.6,15580.0,474.2171,475.4705,473.9418,475.3281,15580.0
2022-05-03 15:00:00,500.71,502.02,500.43,501.74,14283.0,475.4325,476.6764,475.1666,476.4105,14283.0
2022-05-03 15:10:00,501.7,502.23,500.85,500.85,15227.0,476.3725,476.8758,475.5654,475.5654,15227.0
2022-05-03 15:20:00,501.16,501.86,499.91,500.48,21253.0,475.8598,476.5245,474.6729,475.2141,21253.0
2022-05-03 15:30:00,500.45,501.18,499.24,499.58,19267.0,475.1856,475.8788,474.0367,474.3596,19267.0
2022-05-03 15:40:00,499.44,499.52,497.73,498.63,40953.0,474.2266,474.3026,472.603,473.4575,40953.0
2022-05-03 15:50:00,498.68,500.46,497.86,499.51,96875.0,473.505,475.1951,472.7264,474.2931,96875.0
2022-05-04 09:30:00,499.5,500.3,494.17,494.47,84279.0,474.2836,475.0432,469.2227,469.5075,84279.0
2022-05-04 09:40:00,494.33,497.06,493.93,494.22,51431.0,469.3746,471.9668,468.9948,469.2701,51431.0
2022-05-04 09:50:00,494.31,495.8,493.25,495.0,47029.0,469.3556,470.7704,468.3491,470.0108,47029.0
2022-05-04 10:00:00,495.02,495.22,493.21,494.4,38390.0,470.0298,470.2197,468.3111,469.4411,38390.0
2022-05-04 10:10:00,494.43,495.4,493.81,494.52,25913.0,469.4695,470.3906,468.8808,469.555,25913.0
2022-05-04 10:20:00,494.43,496.54,494.43,495.92,28871.0,469.4695,471.473,469.4695,470.8843,28871.0
2022-05-04 10:30:00,495.97,496.04,493.35,495.08,36460.0,470.9318,470.9983,468.4441,470.0867,36460.0
2022-05-04 10:40:00,495.13,495.65,494.53,495.09,37393.0,470.1342,470.628,469.5645,470.0962,37393.0
2022-05-04 10:50:00,495.25,496.46,494.92,496.12,31071.0,470.2481,471.3971,469.9348,471.0742,31071.0
2022-05-04 11:00:00,495.77,496.11,495.15,496.0,42159.0,470.7419,471.0647,470.1532,470.9603,42159.0
2022-05-04 11:10:00,495.99,495.99,493.09,493.89,42039.0,470.9508,470.9508,468.1972,468.9568,42039.0
2022-05-04 11:20:00,493.92,494.56,493.3,494.08,28693.0,468.9853,469.593,468.3966,469.1372,28693.0
2022-05-04 11:30:00,494.04,494.78,493.79,494.04,27997.0,469.0992,469.8019,468.8619,469.0992,27997.0
2022-05-04 11:40:00,493.74,494.82,493.65,494.76,21952.0,468.8144,469.8399,468.7289,469.7829,21952.0
2022-05-04 11:50:00,494.83,495.64,494.3,495.23,27149.0,469.8494,470.6185,469.3461,470.2292,27149.0
2022-05-04 12:00:00,495.26,495.97,495.05,495.8,22065.0,470.2576,470.9318,470.0582,470.7704,22065.0
2022-05-04 12:10:00,495.63,495.67,494.71,495.61,30334.0,470.609,470.6469,469.7354,470.59,30334.0
2022-05-04 12:20:00,495.69,496.28,495.5,495.5,77589.0,470.6659,471.2262,470.4855,470.4855,77589.0
2022-05-04 12:30:00,495.47,496.25,495.12,496.11,31757.0,470.457,471.1977,470.1247,471.0647,31757.0
2022-05-04 12:40:00,496.16,496.2,495.43,496.03,46565.0,471.1122,471.1502,470.4191,470.9888,46565.0
2022-05-04 12:50:00,496.03,496.63,495.79,496.09,79859.0,470.9888,471.5585,470.7609,471.0457,79859.0
2022-05-04 13:00:00,496.09,496.36,495.31,496.21,33572.0,471.0457,471.3021,470.3051,471.1597,33572.0
2022-05-04 13:10:00,496.12,496.95,494.94,496.5,28195.0,471.0742,471.8623,469.9538,471.435,28195.0
2022-05-04 13:20:00,496.59,496.93,496.15,496.45,37233.0,471.5205,471.8433,471.1027,471.3876,37233.0
2022-05-04 13:30:00,496.42,496.72,495.74,496.56,27397.0,471.3591,471.6439,470.7134,471.492,27397.0
2022-05-04 13:40:00,496.44,496.97,496.37,496.43,39365.0,471.3781,471.8813,471.3116,471.3686,39365.0
2022-05-04 13:50:00,496.49,496.98,495.81,496.12,45006.0,471.4255,471.8908,470.7799,471.0742,45006.0
2022-05-04 14:00:00,496.52,497.39,495.5,496.7,68321.0,471.454,472.2801,470.4855,471.6249,68321.0
2022-05-04 14:10:00,496.73,497.23,495.71,495.84,42799.0,471.6534,472.1282,470.6849,470.8084,42799.0
2022-05-04 14:20:00,495.63,497.88,495.24,497.05,74153.0,470.609,472.7454,470.2387,471.9573,74153.0
2022-05-04 14:30:00,497.26,497.59,493.37,496.02,53775.0,472.1567,472.47,468.4631,470.9793,53775.0
2022-05-04 14:40:00,495.97,500.03,495.94,499.56,113027.0,470.9318,474.7868,470.9033,474.3406,113027.0
2022-05-04 14:50:00,499.84,502.88,499.51,501.59,68321.0,474.6064,477.493,474.2931,476.2681,68321.0
2022-05-04 15:00:00,501.59,502.38,500.8,501.69,109439.0,476.2681,477.0182,475.518,476.363,109439.0
2022-05-04 15:10:00,501.69,502.36,501.22,502.36,129698.0,476.363,476.9992,475.9168,476.9992,129698.0
2022-05-04 15:20:00,502.76,505.48,502.66,505.44,49938.0,477.379,479.9617,477.2841,479.9237,49938.0
2022-05-04 15:30:00,505.68,508.03,505.32,507.78,61097.0,480.1516,482.383,479.8098,482.1456,61097.0
2022-05-04 15:40:00,507.78,509.62,506.77,509.47,108004.0,482.1456,483.8927,481.1866,483.7503,108004.0
2022-05-04 15:50:00,509.65,509.77,507.34,507.62,205551.0,483.9212,484.0351,481.7278,481.9937,205551.0
2022-05-05 09:30:00,507.21,510.67,506.63,508.75,73960.0,481.6044,484.8897,481.0536,483.0666,73960.0
2022-05-05 09:40:00,509.09,510.54,507.16,507.35,35813.0,483.3895,484.7663,481.5569,481.7373,35813.0
2022-05-05 09:50:00,507.58,508.4,505.51,505.65,35255.0,481.9557,482.7343,479.9902,480.1231,35255.0
2022-05-05 10:00:00,505.67,505.67,499.22,500.13,53858.0,480.1421,480.1421,474.0177,474.8818,53858.0
2022-05-05 10:10:00,500.21,501.88,499.89,501.65,33001.0,474.9578,476.5434,474.6539,476.3251,33001.0
2022-05-05 10:20:00,501.64,501.89,498.75,500.86,39434.0,476.3156,476.5529,473.5715,475.5749,39434.0
2022-05-05 10:30:00,500.72,502.66,500.66,501.54,26560.0,475.442,477.2841,475.385,476.2206,26560.0
2022-05-05 10:40:00,501.37,501.45,496.33,496.53,42229.0,476.0592,476.1352,471.2736,471.4635,42229.0
2022-05-05 10:50:00,496.12,496.94,494.8,495.84,56527.0,471.0742,471.8528,469.8209,470.8084,56527.0
2022-05-05 11:00:00,495.83,496.32,493.5,494.35,76429.0,470.7989,471.2641,468.5865,469.3936,76429.0
2022-05-05 11:10:00,494.41,494.65,492.82,493.43,27664.0,469.4506,469.6784,467.9408,468.52,27664.0
2022-05-05 11:20:00,493.35,493.55,491.33,493.55,37747.0,468.4441,468.634,466.526,468.634,37747.0
2022-05-05 11:30:00,493.57,495.74,493.54,495.5,22646.0,468.653,470.7134,468.6245,470.4855,22646.0
2022-05-05 11:40:00,495.56,495.84,492.4,493.11,25024.0,470.5425,470.8084,467.542,468.2162,25024.0
2022-05-05 11:50:00,493.05,493.05,490.31,490.39,36849.0,468.1592,468.1592,465.5575,465.6335,36849.0
2022-05-05 12:00:00,490.31,494.0,489.23,493.71,25813.0,465.5575,469.0613,464.5321,468.7859,25813.0
2022-05-05 12:10:00,493.63,493.71,492.09,492.42,31979.0,468.7099,468.7859,467.2477,467.561,31979.0
2022-05-05 12:20:00,492.54,493.58,491.19,492.56,31194.0,467.675,468.6625,466.3931,467.6939,31194.0
2022-05-05 12:30:00,492.35,493.83,491.64,492.19,18293.0,467.4946,468.8998,466.8204,467.3426,18293.0
2022-05-05 12:40:00,492.09,492.14,490.74,491.66,30934.0,467.2477,467.2952,465.9658,466.8394,30934.0
2022-05-05 12:50:00,491.67,493.93,491.67,492.89,18192.0,466.8489,468.9948,466.8489,468.0073,18192.0
2022-05-05 13:00:00,493.06,495.37,492.99,494.67,14139.0,468.1687,470.3621,468.1022,469.6974,14139.0
2022-05-05 13:10:00,494.58,494.78,492.27,493.7,16885.0,469.612,469.8019,467.4186,468.7764,16885.0
2022-05-05 13:20:00,493.29,494.36,493.09,494.18,13894.0,468.3871,469.4031,468.1972,469.2322,13894.0
2022-05-05 13:30:00,494.14,495.0,492.75,493.46,23472.0,469.1942,470.0108,467.8744,468.5485,23472.0
2022-05-05 13:40:00,493.61,494.92,492.64,493.01,21999.0,468.6909,469.9348,467.7699,468.1212,21999.0
2022-05-05 13:50:00,492.89,493.22,491.72,493.01,18516.0,468.0073,468.3206,466.8964,468.1212,18516.0
2022-05-05 14:00:00,492.89,494.1,492.78,493.98,11766.0,468.0073,469.1562,467.9028,469.0423,11766.0
2022-05-05 14:10:00,494.13,495.38,493.29,495.38,16403.0,469.1847,470.3716,468.3871,470.3716,16403.0
2022-05-05 14:20:00,495.52,495.76,492.63,492.65,19438.0,470.5045,470.7324,467.7604,467.7794,19438.0
2022-05-05 14:30:00,492.62,492.94,491.35,492.5,26099.0,467.7509,468.0548,466.545,467.637,26099.0
2022-05-05 14:40:00,492.34,492.92,491.23,492.69,17109.0,467.4851,468.0358,466.4311,467.8174,17109.0
2022-05-05 14:50:00,492.49,494.07,492.01,493.12,19859.0,467.6275,469.1277,467.1717,468.2257,19859.0
2022-05-05 15:00:00,493.28,493.28,490.42,490.91,28489.0,468.3776,468.3776,465.662,466.1272,28489.0
2022-05-05 15:10:00,490.93,491.27,489.39,490.23,26460.0,466.1462,466.4691,464.684,465.4816,26460.0
2022-05-05 15:20:00,490.24,491.51,489.56,490.56,29339.0,465.4911,466.697,464.8454,465.7949,29339.0
2022-05-05 15:30:00,490.34,492.66,489.5,491.61,47184.0,465.586,467.7889,464.7884,466.7919,47184.0
2022-05-05 15:40:00,491.53,492.65,490.0,490.56,65040.0,466.7159,467.7794,465.2632,465.7949,65040.0
2022-05-05 15:50:00,490.8,495.41,490.8,495.41,200003.0,466.0228,470.4001,466.0228,470.4001,200003.0
2022-05-06 09:30:00,485.01,490.55,485.0,488.94,157693.0,460.5251,465.7854,460.5156,464.2567,157693.0
2022-05-06 09:40:00,488.93,492.56,488.81,491.85,51878.0,464.2472,467.6939,464.1333,467.0198,51878.0
2022-05-06 09:50:00,491.95,494.74,491.54,493.93,58966.0,467.1147,469.7639,466.7254,468.9948,58966.0
2022-05-06 10:00:00,493.81,494.77,492.02,494.77,40952.0,468.8808,469.7924,467.1812,469.7924,40952.0
2022-05-06 10:10:00,494.38,498.08,493.75,498.08,44673.0,469.4221,472.9353,468.8239,472.9353,44673.0
2022-05-06 10:20:00,498.08,500.3,497.09,497.19,89924.0,472.9353,475.0432,471.9953,472.0902,89924.0
2022-05-06 10:30:00,497.71,498.75,495.74,496.28,31243.0,472.584,473.5715,470.7134,471.2262,31243.0
2022-05-06 10:40:00,496.84,499.02,496.59,498.02,27342.0,471.7579,473.8278,471.5205,472.8783,27342.0
2022-05-06 10:50:00,498.04,498.86,496.26,497.62,24135.0,472.8973,473.6759,471.2072,472.4985,24135.0
2022-05-06 11:00:00,497.62,497.87,496.42,496.87,28737.0,472.4985,472.7359,471.3591,471.7864,28737.0
2022-05-06 11:10:00,496.74,497.62,495.8,496.86,30567.0,471.6629,472.4985,470.7704,471.7769,30567.0
2022-05-06 11:20:00,496.78,498.5,495.81,495.99,24318.0,471.7009,473.3341,470.7799,470.9508,24318.0
2022-05-06 11:30:00,496.13,496.27,492.3,492.4,29988.0,471.0837,471.2167,467.4471,467.542,29988.0
2022-05-06 11:40:00,492.28,492.84,491.24,492.76,19373.0,467.4281,467.9598,466.4406,467.8839,19373.0
2022-05-06 11:50:00,492.5,493.16,491.06,491.74,18432.0,467.637,468.2637,466.2697,466.9153,18432.0
2022-05-06 12:00:00,491.68,495.51,491.5,494.2,19526.0,466.8584,470.495,466.6875,469.2512,19526.0
2022-05-06 12:10:00,494.45,494.68,492.54,492.57,13083.0,469.4885,469.7069,467.675,467.7034,13083.0
2022-05-06 12:20:00,492.47,494.99,492.47,494.88,17856.0,467.6085,470.0013,467.6085,469.8968,17856.0
2022-05-06 12:30:00,494.8,496.03,494.15,495.42,11314.0,469.8209,470.9888,469.2037,470.4096,11314.0
2022-05-06 12:40:00,495.15,496.24,494.99,496.1,14564.0,470.1532,471.1882,470.0013,471.0552,14564.0
2022-05-06 12:50:00,495.75,497.81,494.71,496.87,13250.0,470.7229,472.6789,469.7354,471.7864,13250.0
2022-05-06 13:00:00,497.01,497.61,496.15,496.9,19325.0,471.9193,472.489,471.1027,471.8149,19325.0
2022-05-06 13:10:00,496.97,497.12,495.01,495.24,15272.0,471.8813,472.0237,470.0203,470.2387,15272.0
2022-05-06 13:20:00,495.02,496.97,494.62,495.97,16326.0,470.0298,471.8813,469.65,470.9318,16326.0
2022-05-06 13:30:00,495.98,497.33,495.39,495.96,15891.0,470.9413,472.2231,470.3811,470.9223,15891.0
2022-05-06 13:40:00,496.24,496.52,495.11,495.75,16727.0,471.1882,471.454,470.1152,470.7229,16727.0
2022-05-06 13:50:00,495.61,495.81,494.22,495.37,14796.0,470.59,470.7799,469.2701,470.3621,14796.0
2022-05-06 14:00:00,495.02,496.12,494.62,494.92,28067.0,470.0298,471.0742,469.65,469.9348,28067.0
2022-05-06 14:10:00,494.93,496.95,494.87,496.49,28798.0,469.9443,471.8623,469.8873,471.4255,28798.0
2022-05-06 14:20:00,496.04,496.15,494.55,494.81,36144.0,470.9983,471.1027,469.5835,469.8304,36144.0
2022-05-06 14:30:00,494.88,495.58,494.42,495.36,20756.0,469.8968,470.5615,469.46,470.3526,20756.0
2022-05-06 14:40:00,495.34,496.42,494.57,496.18,21801.0,470.3336,471.3591,469.6025,471.1312,21801.0
2022-05-06 14:50:00,496.17,498.06,496.17,497.22,21642.0,471.1217,472.9163,471.1217,472.1187,21642.0
2022-05-06 15:00:00,496.78,497.29,495.58,496.19,22832.0,471.7009,472.1852,470.5615,471.1407,22832.0
2022-05-06 15:10:00,496.23,496.87,495.69,496.66,22857.0,471.1787,471.7864,470.6659,471.587,22857.0
2022-05-06 15:20:00,496.46,497.36,495.45,497.17,24780.0,471.3971,472.2516,470.4381,472.0712,24780.0
2022-05-06 15:30:00,496.91,501.25,496.75,500.98,60321.0,471.8243,475.9452,471.6724,475.6889,60321.0
2022-05-06 15:40:00,501.21,501.57,499.25,500.36,71976.0,475.9073,476.2491,474.0462,475.1002,71976.0
2022-05-06 15:50:00,500.23,501.11,499.43,499.82,167377.0,474.9767,475.8123,474.2171,474.5874,167377.0
2022-05-09 09:30:00,490.4,493.23,485.42,488.89,176336.0,465.643,468.3301,460.9144,464.2092,176336.0
2022-05-09 09:40:00,488.88,490.7,487.19,489.5,42779.0,464.1997,465.9278,462.595,464.7884,42779.0
2022-05-09 09:50:00,489.24,493.72,487.9,493.72,40539.0,464.5416,468.7954,463.2692,468.7954,40539.0
2022-05-09 10:00:00,493.08,494.24,491.77,492.53,37126.0,468.1877,469.2891,466.9438,467.6655,37126.0
2022-05-09 10:10:00,492.79,494.63,492.08,492.47,34097.0,467.9123,469.6594,467.2382,467.6085,34097.0
2022-05-09 10:20:00,492.34,492.64,490.26,491.38,36050.0,467.4851,467.7699,465.5101,466.5735,36050.0
2022-05-09 10:30:00,491.47,492.61,490.83,491.03,42903.0,466.659,467.7414,466.0513,466.2412,42903.0
2022-05-09 10:40:00,491.28,492.61,490.71,492.05,42781.0,466.4786,467.7414,465.9373,467.2097,42781.0
2022-05-09 10:50:00,492.02,492.56,489.29,489.29,35647.0,467.1812,467.6939,464.589,464.589,35647.0
2022-05-09 11:00:00,489.38,490.26,488.7,489.46,59599.0,464.6745,465.5101,464.0288,464.7504,59599.0
2022-05-09 11:10:00,489.41,490.28,488.54,488.75,67886.0,464.703,465.5291,463.8769,464.0763,67886.0
2022-05-09 11:20:00,488.7,488.7,486.83,487.41,50692.0,464.0288,464.0288,462.2532,462.8039,50692.0
2022-05-09 11:30:00,487.19,489.83,486.92,489.34,32799.0,462.595,465.1018,462.3387,464.6365,32799.0
2022-05-09 11:40:00,489.34,490.14,488.35,489.93,32855.0,464.6365,465.3961,463.6965,465.1967,32855.0
2022-05-09 11:50:00,490.11,490.68,489.79,490.13,22705.0,465.3676,465.9089,465.0638,465.3866,22705.0
2022-05-09 12:00:00,490.27,490.28,488.92,489.53,36805.0,465.5196,465.5291,464.2377,464.8169,36805.0
2022-05-09 12:10:00,489.87,491.22,488.71,490.89,21595.0,465.1397,466.4216,464.0383,466.1083,21595.0
2022-05-09 12:20:00,490.8,491.94,490.54,491.38,28338.0,466.0228,467.1052,465.7759,466.5735,28338.0
2022-05-09 12:30:00,491.25,492.0,489.94,490.0,24244.0,466.4501,467.1622,465.2062,465.2632,24244.0
2022-05-09 12:40:00,489.96,490.07,488.45,488.77,18547.0,465.2252,465.3297,463.7914,464.0953,18547.0
2022-05-09 12:50:00,488.77,489.29,488.18,488.61,18487.0,464.0953,464.589,463.5351,463.9434,18487.0
2022-05-09 13:00:00,488.47,489.01,487.36,488.12,37797.0,463.8104,464.3232,462.7565,463.4781,37797.0
2022-05-09 13:10:00,487.9,488.28,487.01,488.07,34731.0,463.2692,463.63,462.4241,463.4306,34731.0
2022-05-09 13:20:00,487.76,489.46,487.21,489.46,34306.0,463.1363,464.7504,462.614,464.7504,34306.0
2022-05-09 13:30:00,489.41,489.97,488.16,488.56,22365.0,464.703,465.2347,463.5161,463.8959,22365.0
2022-05-09 13:40:00,488.7,491.61,488.7,490.6,32016.0,464.0288,466.7919,464.0288,465.8329,32016.0
2022-05-09 13:50:00,490.43,490.74,488.23,489.88,28162.0,465.6715,465.9658,463.5825,465.1492,28162.0
2022-05-09 14:00:00,490.02,491.11,489.98,490.54,23368.0,465.2822,466.3171,465.2442,465.7759,23368.0
2022-05-09 14:10:00,490.54,491.07,489.82,490.81,25957.0,465.7759,466.2792,465.0923,466.0323,25957.0
2022-05-09 14:20:00,490.69,490.94,488.81,489.8,21475.0,465.9184,466.1557,464.1333,465.0733,21475.0
2022-05-09 14:30:00,489.54,490.68,488.44,490.44,17143.0,464.8264,465.9089,463.7819,465.681,17143.0
2022-05-09 14:40:00,490.45,490.9,489.69,489.7,20059.0,465.6905,466.1178,464.9688,464.9783,20059.0
2022-05-09 14:50:00,489.7,491.16,488.79,490.88,28597.0,464.9783,466.3646,464.1143,466.0988,28597.0
2022-05-09 15:00:00,490.81,491.16,488.7,489.05,37776.0,466.0323,466.3646,464.0288,464.3611,37776.0
2022-05-09 15:10:00,489.11,490.6,488.5,488.81,35712.0,464.4181,465.8329,463.8389,464.1333,35712.0
2022-05-09 15:20:00,488.71,488.75,486.15,486.49,42907.0,464.0383,464.0763,461.6075,461.9304,42907.0
2022-05-09 15:30:00,486.3,487.18,485.67,486.98,50663.0,461.75,462.5855,461.1518,462.3956,50663.0
2022-05-09 15:40:00,486.58,486.99,485.18,485.26,46068.0,462.0158,462.4051,460.6865,460.7625,46068.0
2022-05-09 15:50:00,485.76,487.76,484.43,486.41,149953.0,461.2372,463.1363,459.9744,461.8544,149953.0
2022-05-10 09:30:00,493.81,496.35,492.8,494.02,122810.0,468.8808,471.2926,467.9218,469.0802,122810.0
2022-05-10 09:40:00,494.0,495.87,493.26,494.69,30959.0,469.0613,470.8368,468.3586,469.7164,30959.0
2022-05-10 09:50:00,494.52,495.44,493.64,494.44,45968.0,469.555,470.4286,468.7194,469.479,45968.0
2022-05-10 10:00:00,494.31,494.55,492.8,493.94,34494.0,469.3556,469.5835,467.9218,469.0043,34494.0
2022-05-10 10:10:00,494.29,494.76,491.68,492.58,37431.0,469.3366,469.7829,466.8584,467.7129,37431.0
2022-05-10 10:20:00,492.58,492.58,490.76,492.04,34263.0,467.7129,467.7129,465.9848,467.2002,34263.0
2022-05-10 10:30:00,492.03,492.36,488.76,488.9,90156.0,467.1907,467.504,464.0858,464.2187,90156.0
2022-05-10 10:40:00,488.78,490.92,487.76,489.18,62076.0,464.1048,466.1367,463.1363,464.4846,62076.0
2022-05-10 10:50:00,488.96,490.57,487.8,490.05,41464.0,464.2757,465.8044,463.1742,465.3107,41464.0
2022-05-10 11:00:00,489.81,490.64,485.31,485.74,54368.0,465.0828,465.8709,460.81,461.2182,54368.0
2022-05-10 11:10:00,485.41,486.35,483.45,484.59,83346.0,460.9049,461.7975,459.0439,460.1263,83346.0
2022-05-10 11:20:00,484.56,484.99,483.35,484.4,55773.0,460.0978,460.5061,458.9489,459.9459,55773.0
2022-05-10 11:30:00,484.59,484.59,482.12,483.42,38063.0,460.1263,460.1263,457.781,459.0154,38063.0
2022-05-10 11:40:00,483.55,483.91,481.58,482.41,46495.0,459.1388,459.4806,457.2683,458.0564,46495.0
2022-05-10 11:50:00,482.27,483.11,481.12,482.16,38151.0,457.9234,458.721,456.8315,457.819,38151.0
2022-05-10 12:00:00,482.43,484.5,482.04,483.22,35258.0,458.0753,460.0408,457.705,458.8255,35258.0
2022-05-10 12:10:00,483.22,484.32,482.16,483.22,26802.0,458.8255,459.8699,457.819,458.8255,26802.0
2022-05-10 12:20:00,483.21,484.13,483.02,484.05,24724.0,458.816,459.6895,458.6356,459.6136,24724.0
2022-05-10 12:30:00,484.03,484.24,482.63,483.45,58776.0,459.5946,459.794,458.2652,459.0439,58776.0
2022-05-10 12:40:00,483.37,486.1,483.19,485.6,35830.0,458.9679,461.5601,458.797,461.0853,35830.0
2022-05-10 12:50:00,485.34,485.59,484.24,485.02,37050.0,460.8384,461.0758,459.794,460.5346,37050.0
2022-05-10 13:00:00,484.76,487.49,484.69,487.04,35475.0,460.2877,462.8799,460.2213,462.4526,35475.0
2022-05-10 13:10:00,486.93,487.44,486.12,486.48,61749.0,462.3482,462.8324,461.5791,461.9209,61749.0
2022-05-10 13:20:00,486.77,487.17,485.62,486.89,34034.0,462.1962,462.5761,461.1043,462.3102,34034.0
2022-05-10 13:30:00,486.94,488.0,486.55,487.89,61470.0,462.3577,463.3642,461.9874,463.2597,61470.0
2022-05-10 13:40:00,487.94,489.0,487.69,488.05,116396.0,463.3072,464.3137,463.0698,463.4116,116396.0
2022-05-10 13:50:00,488.06,489.56,487.76,489.5,95778.0,463.4211,464.8454,463.1363,464.7884,95778.0
2022-05-10 14:00:00,489.49,490.35,488.88,488.91,37705.0,464.7789,465.5955,464.1997,464.2282,37705.0
2022-05-10 14:10:00,488.9,489.41,486.99,489.17,49525.0,464.2187,464.703,462.4051,464.4751,49525.0
2022-05-10 14:20:00,489.33,489.33,487.12,487.29,40853.0,464.627,464.627,462.5286,462.69,40853.0
2022-05-10 14:30:00,487.28,487.66,486.0,486.15,33825.0,462.6805,463.0413,461.4651,461.6075,33825.0
2022-05-10 14:40:00,485.92,487.76,485.49,486.17,29405.0,461.3892,463.1363,460.9809,461.6265,29405.0
2022-05-10 14:50:00,486.41,487.11,485.67,486.65,24456.0,461.8544,462.5191,461.1518,462.0823,24456.0
2022-05-10 15:00:00,486.77,488.37,486.46,487.11,29009.0,462.1962,463.7155,461.9019,462.5191,29009.0
2022-05-10 15:10:00,487.07,488.3,486.25,487.79,45103.0,462.4811,463.649,461.7025,463.1648,45103.0
2022-05-10 15:20:00,487.62,488.01,486.4,487.15,64078.0,463.0033,463.3736,461.8449,462.5571,64078.0
2022-05-10 15:30:00,487.05,487.21,485.12,485.46,84439.0,462.4621,462.614,460.6295,460.9524,84439.0
2022-05-10 15:40:00,485.32,487.56,484.65,487.19,90484.0,460.8194,462.9464,460.1833,462.595,90484.0
2022-05-10 15:50:00,486.97,488.07,486.11,487.88,201927.0,462.3862,463.4306,461.5696,463.2502,201927.0
2022-05-11 09:30:00,484.39,490.45,484.39,489.69,64321.0,459.9364,465.6905,459.9364,464.9688,64321.0
2022-05-11 09:40:00,489.69,493.18,488.12,492.81,32941.0,464.9688,468.2826,463.4781,467.9313,32941.0
2022-05-11 09:50:00,492.59,495.6,491.51,494.44,41904.0,467.7224,470.5805,466.697,469.479,41904.0
2022-05-11 10:00:00,494.45,495.9,494.0,494.96,33351.0,469.4885,470.8653,469.0613,469.9728,33351.0
2022-05-11 10:10:00,495.18,496.75,494.47,495.74,26624.0,470.1817,471.6724,469.5075,470.7134,26624.0
2022-05-11 10:20:00,495.75,498.57,495.31,498.32,25429.0,470.7229,473.4005,470.3051,473.1632,25429.0
2022-05-11 10:30:00,498.13,498.56,496.6,498.43,37682.0,472.9828,473.391,471.53,473.2676,37682.0
2022-05-11 10:40:00,498.39,499.58,497.8,499.52,34761.0,473.2296,474.3596,472.6694,474.3026,34761.0
2022-05-11 10:50:00,499.34,499.65,495.77,496.32,40477.0,474.1317,474.426,470.7419,471.2641,40477.0
2022-05-11 11:00:00,496.26,496.86,495.61,495.95,41560.0,471.2072,471.7769,470.59,470.9128,41560.0
2022-05-11 11:10:00,495.88,496.64,494.57,495.08,34602.0,470.8463,471.568,469.6025,470.0867,34602.0
2022-05-11 11:20:00,495.12,496.59,495.12,496.58,24878.0,470.1247,471.5205,470.1247,471.511,24878.0
2022-05-11 11:30:00,496.63,499.87,496.15,499.64,36890.0,471.5585,474.6349,471.1027,474.4165,36890.0
2022-05-11 11:40:00,499.72,500.52,498.11,498.24,41483.0,474.4925,475.2521,472.9638,473.0872,41483.0
2022-05-11 11:50:00,498.29,498.52,496.77,497.36,21342.0,473.1347,473.3531,471.6914,472.2516,21342.0
2022-05-11 12:00:00,497.35,497.43,496.11,496.59,29965.0,472.2421,472.3181,471.0647,471.5205,29965.0
2022-05-11 12:10:00,496.22,496.86,495.07,495.31,23589.0,471.1692,471.7769,470.0772,470.3051,23589.0
2022-05-11 12:20:00,495.13,496.86,493.25,493.47,31796.0,470.1342,471.7769,468.3491,468.558,31796.0
2022-05-11 12:30:00,493.22,494.57,492.41,493.91,43031.0,468.3206,469.6025,467.5515,468.9758,43031.0
2022-05-11 12:40:00,493.78,494.23,491.93,493.49,66970.0,468.8524,469.2796,467.0958,468.577,66970.0
2022-05-11 12:50:00,493.31,493.31,491.6,491.86,43289.0,468.4061,468.4061,466.7824,467.0293,43289.0
2022-05-11 13:00:00,491.72,491.78,490.55,490.82,49736.0,466.8964,466.9533,465.7854,466.0418,49736.0
2022-05-11 13:10:00,490.93,492.07,490.74,491.55,33788.0,466.1462,467.2287,465.9658,466.7349,33788.0
2022-05-11 13:20:00,491.62,491.93,490.61,491.3,42891.0,466.8014,467.0958,465.8424,466.4976,42891.0
2022-05-11 13:30:00,491.12,491.82,490.75,490.98,18631.0,466.3266,466.9913,465.9753,466.1937,18631.0
2022-05-11 13:40:00,490.85,491.21,489.5,490.02,291735.0,466.0703,466.4121,464.7884,465.2822,291735.0
2022-05-11 13:50:00,489.97,490.01,487.78,488.58,72045.0,465.2347,465.2727,463.1553,463.9149,72045.0
2022-05-11 14:00:00,488.42,489.05,486.38,486.63,47051.0,463.7629,464.3611,461.8259,462.0633,47051.0
2022-05-11 14:10:00,486.63,488.75,486.07,488.23,62023.0,462.0633,464.0763,461.5316,463.5825,62023.0
2022-05-11 14:20:00,488.35,488.89,487.0,487.78,79261.0,463.6965,464.2092,462.4146,463.1553,79261.0
2022-05-11 14:30:00,487.78,490.55,486.92,490.23,49502.0,463.1553,465.7854,462.3387,465.4816,49502.0
2022-05-11 14:40:00,490.42,490.74,489.66,490.28,28781.0,465.662,465.9658,464.9404,465.5291,28781.0
2022-05-11 14:50:00,490.61,490.63,487.45,487.46,50226.0,465.8424,465.8614,462.8419,462.8514,50226.0
2022-05-11 15:00:00,487.39,487.76,486.0,487.2,35193.0,462.7849,463.1363,461.4651,462.6045,35193.0
2022-05-11 15:10:00,487.05,488.28,486.28,487.02,36449.0,462.4621,463.63,461.731,462.4336,36449.0
2022-05-11 15:20:00,487.18,488.7,486.78,488.07,83721.0,462.5855,464.0288,462.2057,463.4306,83721.0
2022-05-11 15:30:00,488.03,488.31,486.4,486.5,35313.0,463.3926,463.6585,461.8449,461.9399,35313.0
2022-05-11 15:40:00,486.5,487.37,486.01,486.41,47520.0,461.9399,462.766,461.4746,461.8544,47520.0
2022-05-11 15:50:00,486.39,486.73,485.42,486.16,145378.0,461.8354,462.1583,460.9144,461.617,145378.0
2022-05-12 09:30:00,486.1,486.89,482.84,483.42,94058.0,461.5601,462.3102,458.4646,459.0154,94058.0
2022-05-12 09:40:00,483.75,484.67,482.49,482.49,52800.0,459.3287,460.2023,458.1323,458.1323,52800.0
2022-05-12 09:50:00,482.09,483.27,479.05,479.34,46955.0,457.7525,458.8729,454.866,455.1413,46955.0
2022-05-12 10:00:00,479.12,479.77,476.15,477.57,85048.0,454.9324,455.5496,452.1124,453.4607,85048.0
2022-05-12 10:10:00,477.66,481.11,477.3,477.31,65735.0,453.5461,456.822,453.2043,453.2138,65735.0
2022-05-12 10:20:00,477.28,479.56,476.29,476.79,80199.0,453.1853,455.3502,452.2453,452.7201,80199.0
2022-05-12 10:30:00,476.63,478.69,476.12,477.73,57721.0,452.5681,454.5242,452.0839,453.6126,57721.0
2022-05-12 10:40:00,478.05,478.72,476.38,476.45,59894.0,453.9165,454.5526,452.3308,452.3972,59894.0
2022-05-12 10:50:00,476.49,477.22,475.75,476.41,59688.0,452.4352,453.1284,451.7326,452.3593,59688.0
2022-05-12 11:00:00,476.28,478.03,475.79,477.4,63481.0,452.2358,453.8975,451.7706,453.2993,63481.0
2022-05-12 11:10:00,477.4,477.54,474.67,475.39,59840.0,453.2993,453.4322,450.7071,451.3907,59840.0
2022-05-12 11:20:00,475.4,475.74,474.31,475.27,38837.0,451.4002,451.7231,450.3653,451.2768,38837.0
2022-05-12 11:30:00,475.3,476.44,474.86,475.99,47482.0,451.3053,452.3877,450.8875,451.9605,47482.0
2022-05-12 11:40:00,475.93,476.4,474.57,475.0,34005.0,451.9035,452.3498,450.6121,451.0204,34005.0
2022-05-12 11:50:00,474.8,475.72,474.7,475.0,30727.0,450.8305,451.7041,450.7356,451.0204,30727.0
2022-05-12 12:00:00,475.0,475.48,473.97,475.29,31101.0,451.0204,451.4762,450.0424,451.2958,31101.0
2022-05-12 12:10:00,475.21,475.37,473.78,474.37,32366.0,451.2198,451.3718,449.862,450.4222,32366.0
2022-05-12 12:20:00,474.18,475.67,474.12,475.49,31575.0,450.2418,451.6566,450.1849,451.4857,31575.0
2022-05-12 12:30:00,475.25,475.94,474.99,475.12,27727.0,451.2578,451.913,451.0109,451.1344,27727.0
2022-05-12 12:40:00,475.02,476.57,473.89,474.75,34494.0,451.0394,452.5112,449.9665,450.7831,34494.0
2022-05-12 12:50:00,474.9,474.97,473.62,473.9,25866.0,450.9255,450.9919,449.7101,449.976,25866.0
2022-05-12 13:00:00,474.01,474.01,471.42,472.34,51558.0,450.0804,450.0804,447.6212,448.4947,51558.0
2022-05-12 13:10:00,472.54,473.75,472.33,472.57,31981.0,448.6846,449.8335,448.4852,448.7131,31981.0
2022-05-12 13:20:00,472.65,473.63,472.23,472.77,31159.0,448.7891,449.7196,448.3903,448.903,31159.0
2022-05-12 13:30:00,472.78,473.64,472.16,472.5,29812.0,448.9125,449.7291,448.3238,448.6466,29812.0
2022-05-12 13:40:00,472.42,473.12,471.61,472.23,45225.0,448.5707,449.2353,447.8016,448.3903,45225.0
2022-05-12 13:50:00,472.16,475.35,472.16,474.59,30806.0,448.3238,451.3528,448.3238,450.6311,30806.0
2022-05-12 14:00:00,474.64,476.08,474.59,475.15,37292.0,450.6786,452.0459,450.6311,451.1629,37292.0
2022-05-12 14:10:00,475.17,475.86,474.7,475.83,20554.0,451.1819,451.837,450.7356,451.8085,20554.0
2022-05-12 14:20:00,475.9,476.29,474.37,474.8,40671.0,451.875,452.2453,450.4222,450.8305,40671.0
2022-05-12 14:30:00,474.94,474.94,473.67,473.96,22865.0,450.9635,450.9635,449.7576,450.0329,22865.0
2022-05-12 14:40:00,473.95,475.4,473.95,474.57,18104.0,450.0234,451.4002,450.0234,450.6121,18104.0
2022-05-12 14:50:00,474.48,475.48,474.02,474.46,20430.0,450.5267,451.4762,450.0899,450.5077,20430.0
2022-05-12 15:00:00,474.44,475.15,472.92,473.29,30361.0,450.4887,451.1629,449.0454,449.3968,30361.0
2022-05-12 15:10:00,473.48,474.62,472.33,474.43,30854.0,449.5772,450.6596,448.4852,450.4792,30854.0
2022-05-12 15:20:00,474.33,475.93,472.81,473.14,66282.0,450.3843,451.9035,448.941,449.2543,66282.0
2022-05-12 15:30:00,472.93,475.91,472.93,475.78,73015.0,449.0549,451.8845,449.0549,451.7611,73015.0
2022-05-12 15:40:00,475.88,478.02,475.53,477.17,76467.0,451.856,453.888,451.5237,453.0809,76467.0
2022-05-12 15:50:00,477.46,479.35,476.92,479.29,234808.0,453.3562,455.1508,452.8435,455.0939,234808.0
2022-05-13 09:30:00,480.98,482.54,480.03,480.33,68303.0,456.6985,458.1798,455.7965,456.0814,68303.0
2022-05-13 09:40:00,480.35,480.55,475.81,475.97,39151.0,456.1003,456.2903,451.7895,451.9415,39151.0
2022-05-13 09:50:00,476.17,478.15,475.99,477.69,56288.0,452.1314,454.0114,451.9605,453.5746,56288.0
2022-05-13 10:00:00,477.69,480.32,477.28,477.52,53408.0,453.5746,456.0719,453.1853,453.4132,53408.0
2022-05-13 10:10:00,477.52,481.02,477.25,481.02,37487.0,453.4132,456.7365,453.1568,456.7365,37487.0
2022-05-13 10:20:00,481.15,483.12,481.15,482.09,19605.0,456.86,458.7305,456.86,457.7525,19605.0
2022-05-13 10:30:00,482.02,483.41,481.64,482.77,15993.0,457.686,459.0059,457.3252,458.3982,15993.0
2022-05-13 10:40:00,482.75,483.67,481.38,482.48,17798.0,458.3792,459.2527,457.0784,458.1228,17798.0
2022-05-13 10:50:00,482.66,484.76,482.54,484.14,25424.0,458.2937,460.2877,458.1798,459.699,25424.0
2022-05-13 11:00:00,484.01,484.76,483.36,483.66,21037.0,459.5756,460.2877,458.9584,459.2433,21037.0
2022-05-13 11:10:00,483.54,484.33,482.86,483.59,17643.0,459.1293,459.8794,458.4836,459.1768,17643.0
2022-05-13 11:20:00,483.74,484.7,483.39,484.58,24477.0,459.3192,460.2307,458.9869,460.1168,24477.0
2022-05-13 11:30:00,484.68,485.71,484.57,485.17,14128.0,460.2118,461.1898,460.1073,460.677,14128.0
2022-05-13 11:40:00,485.02,485.15,483.85,484.02,16445.0,460.5346,460.658,459.4237,459.5851,16445.0
2022-05-13 11:50:00,484.09,484.99,483.65,483.81,17826.0,459.6515,460.5061,459.2338,459.3857,17826.0
2022-05-13 12:00:00,483.73,484.87,483.44,484.42,19144.0,459.3097,460.3922,459.0344,459.9649,19144.0
2022-05-13 12:10:00,484.47,484.94,483.95,484.12,18769.0,460.0124,460.4586,459.5186,459.68,18769.0
2022-05-13 12:20:00,484.31,484.53,483.11,483.72,13865.0,459.8604,460.0693,458.721,459.3002,13865.0
2022-05-13 12:30:00,483.65,484.0,483.08,483.38,22295.0,459.2338,459.5661,458.6925,458.9774,22295.0
2022-05-13 12:40:00,483.37,484.06,483.16,483.45,11228.0,458.9679,459.6231,458.7685,459.0439,11228.0
2022-05-13 12:50:00,483.3,483.98,481.93,483.9,13751.0,458.9014,459.5471,457.6006,459.4711,13751.0
2022-05-13 13:00:00,484.0,485.58,484.0,485.01,25240.0,459.5661,461.0663,459.5661,460.5251,25240.0
2022-05-13 13:10:00,485.0,486.35,484.94,486.35,27920.0,460.5156,461.7975,460.4586,461.7975,27920.0
2022-05-13 13:20:00,486.36,486.5,484.96,484.96,13447.0,461.8069,461.9399,460.4776,460.4776,13447.0
2022-05-13 13:30:00,484.9,485.64,484.73,484.81,10684.0,460.4207,461.1233,460.2592,460.3352,10684.0
2022-05-13 13:40:00,484.66,485.0,483.62,484.19,23911.0,460.1928,460.5156,459.2053,459.7465,23911.0
2022-05-13 13:50:00,484.02,484.3,482.93,483.41,18795.0,459.5851,459.8509,458.5501,459.0059,18795.0
2022-05-13 14:00:00,483.09,483.16,481.09,481.61,24295.0,458.702,458.7685,456.803,457.2967,24295.0
2022-05-13 14:10:00,481.68,483.16,481.62,483.15,18133.0,457.3632,458.7685,457.3062,458.759,18133.0
2022-05-13 14:20:00,483.24,483.52,482.23,482.56,14719.0,458.8445,459.1103,457.8854,458.1988,14719.0
2022-05-13 14:30:00,482.58,483.53,482.07,482.67,19963.0,458.2178,459.1198,457.7335,458.3032,19963.0
2022-05-13 14:40:00,482.73,483.31,481.94,482.19,13221.0,458.3602,458.9109,457.6101,457.8475,13221.0
2022-05-13 14:50:00,482.11,484.72,482.11,484.36,25102.0,457.7715,460.2497,457.7715,459.9079,25102.0
2022-05-13 15:00:00,484.46,485.36,484.36,485.29,18289.0,460.0029,460.8574,459.9079,460.791,18289.0
2022-05-13 15:10:00,485.12,486.1,485.11,485.89,19318.0,460.6295,461.5601,460.62,461.3607,19318.0
2022-05-13 15:20:00,485.89,486.59,485.31,486.43,25131.0,461.3607,462.0253,460.81,461.8734,25131.0
2022-05-13 15:30:00,486.44,487.0,485.25,485.56,44728.0,461.8829,462.4146,460.753,461.0473,44728.0
2022-05-13 15:40:00,485.43,486.45,485.1,485.55,43185.0,460.9239,461.8924,460.6106,461.0378,43185.0
2022-05-13 15:50:00,485.93,485.95,484.07,485.4,110167.0,461.3987,461.4176,459.6326,460.8954,110167.0
2022-05-16 09:30:00,485.41,489.72,485.41,488.36,58986.0,460.9049,464.9973,460.9049,463.706,58986.0
2022-05-16 09:40:00,488.36,488.54,484.77,484.77,27468.0,463.706,463.8769,460.2972,460.2972,27468.0
2022-05-16 09:50:00,484.82,487.18,484.59,485.91,24989.0,460.3447,462.5855,460.1263,461.3797,24989.0
2022-05-16 10:00:00,485.36,486.18,484.15,486.14,22740.0,460.8574,461.636,459.7085,461.5981,22740.0
2022-05-16 10:10:00,486.42,487.53,485.99,487.23,15606.0,461.8639,462.9179,461.4556,462.633,15606.0
2022-05-16 10:20:00,487.41,488.86,486.8,488.85,31827.0,462.8039,464.1807,462.2247,464.1712,31827.0
2022-05-16 10:30:00,488.85,488.85,487.15,488.56,20346.0,464.1712,464.1712,462.5571,463.8959,20346.0
2022-05-16 10:40:00,488.7,488.81,485.44,485.95,28110.0,464.0288,464.1333,460.9334,461.4176,28110.0
2022-05-16 10:50:00,485.97,486.85,485.65,486.22,25149.0,461.4366,462.2722,461.1328,461.674,25149.0
2022-05-16 11:00:00,486.21,486.93,485.22,485.96,16362.0,461.6645,462.3482,460.7245,461.4271,16362.0
2022-05-16 11:10:00,485.95,487.27,485.71,486.57,21332.0,461.4176,462.671,461.1898,462.0063,21332.0
2022-05-16 11:20:00,486.38,487.38,486.26,487.38,11359.0,461.8259,462.7755,461.712,462.7755,11359.0
2022-05-16 11:30:00,487.24,488.26,486.75,488.17,17156.0,462.6425,463.611,462.1773,463.5256,17156.0
2022-05-16 11:40:00,488.17,489.41,488.03,489.24,14089.0,463.5256,464.703,463.3926,464.5416,14089.0
2022-05-16 11:50:00,489.23,489.75,488.55,489.35,39064.0,464.5321,465.0258,463.8864,464.646,39064.0
2022-05-16 12:00:00,489.22,489.52,488.36,488.93,17921.0,464.5226,464.8074,463.706,464.2472,17921.0
2022-05-16 12:10:00,488.92,489.35,488.36,488.48,12371.0,464.2377,464.646,463.706,463.8199,12371.0
2022-05-16 12:20:00,488.49,489.11,488.41,489.03,17492.0,463.8294,464.4181,463.7535,464.3422,17492.0
2022-05-16 12:30:00,489.03,489.65,488.92,489.06,18446.0,464.3422,464.9309,464.2377,464.3706,18446.0
2022-05-16 12:40:00,489.2,489.2,488.14,488.65,11930.0,464.5036,464.5036,463.4971,463.9813,11930.0
2022-05-16 12:50:00,488.8,488.95,488.2,488.76,11331.0,464.1238,464.2662,463.5541,464.0858,11331.0
2022-05-16 13:00:00,488.72,489.88,488.6,489.59,26459.0,464.0478,465.1492,463.9339,464.8739,26459.0
2022-05-16 13:10:00,489.45,491.16,489.19,490.71,29272.0,464.741,466.3646,464.4941,465.9373,29272.0
2022-05-16 13:20:00,490.58,493.04,490.36,493.04,24390.0,465.8139,468.1497,465.605,468.1497,24390.0
2022-05-16 13:30:00,492.88,493.71,492.72,492.93,36016.0,467.9978,468.7859,467.8459,468.0453,36016.0
2022-05-16 13:40:00,492.73,493.75,492.56,492.94,23871.0,467.8554,468.8239,467.6939,468.0548,23871.0
2022-05-16 13:50:00,492.98,493.25,492.42,492.57,30183.0,468.0927,468.3491,467.561,467.7034,30183.0
2022-05-16 14:00:00,492.48,493.38,492.16,493.15,19171.0,467.618,468.4726,467.3141,468.2542,19171.0
2022-05-16 14:10:00,493.4,493.52,492.8,493.1,17384.0,468.4915,468.6055,467.9218,468.2067,17384.0
2022-05-16 14:20:00,493.17,494.96,493.16,494.76,15013.0,468.2732,469.9728,468.2637,469.7829,15013.0
2022-05-16 14:30:00,494.97,495.56,494.22,494.37,19649.0,469.9823,470.5425,469.2701,469.4126,19649.0
2022-05-16 14:40:00,494.5,494.66,492.81,492.91,19061.0,469.536,469.6879,467.9313,468.0263,19061.0
2022-05-16 14:50:00,493.04,493.49,492.86,492.86,20273.0,468.1497,468.577,467.9788,467.9788,20273.0
2022-05-16 15:00:00,492.98,493.42,492.54,492.77,23471.0,468.0927,468.5105,467.675,467.8933,23471.0
2022-05-16 15:10:00,492.59,492.59,491.18,491.47,28611.0,467.7224,467.7224,466.3836,466.659,28611.0
2022-05-16 15:20:00,491.36,491.49,490.6,490.85,23680.0,466.5545,466.678,465.8329,466.0703,23680.0
2022-05-16 15:30:00,490.78,490.88,489.88,490.11,38681.0,466.0038,466.0988,465.1492,465.3676,38681.0
2022-05-16 15:40:00,490.25,490.44,488.88,489.37,62910.0,465.5006,465.681,464.1997,464.665,62910.0
2022-05-16 15:50:00,489.53,490.52,488.4,489.34,166414.0,464.8169,465.7569,463.744,464.6365,166414.0
2022-05-17 09:30:00,494.0,494.72,488.46,489.28,128643.0,469.0613,469.7449,463.8009,464.5795,128643.0
2022-05-17 09:40:00,489.14,492.58,488.66,492.16,70845.0,464.4466,467.7129,463.9908,467.3141,70845.0
2022-05-17 09:50:00,492.16,492.19,489.35,491.38,29157.0,467.3141,467.3426,464.646,466.5735,29157.0
2022-05-17 10:00:00,491.44,492.24,489.97,490.39,19142.0,466.6305,467.3901,465.2347,465.6335,19142.0
2022-05-17 10:10:00,490.45,492.22,490.39,491.57,32640.0,465.6905,467.3711,465.6335,466.7539,32640.0
2022-05-17 10:20:00,491.59,492.32,490.6,490.82,31965.0,466.7729,467.4661,465.8329,466.0418,31965.0
2022-05-17 10:30:00,491.26,491.86,490.37,491.58,12780.0,466.4596,467.0293,465.6145,466.7634,12780.0
2022-05-17 10:40:00,491.56,491.63,490.34,491.55,13867.0,466.7444,466.8109,465.586,466.7349,13867.0
2022-05-17 10:50:00,491.71,491.93,491.03,491.47,14801.0,466.8869,467.0958,466.2412,466.659,14801.0
2022-05-17 11:00:00,491.48,492.97,491.02,492.76,14174.0,466.6685,468.0833,466.2317,467.8839,14174.0
2022-05-17 11:10:00,492.74,492.95,491.21,492.12,16657.0,467.8649,468.0643,466.4121,467.2762,16657.0
2022-05-17 11:20:00,491.85,493.17,491.76,492.93,9924.0,467.0198,468.2732,466.9343,468.0453,9924.0
2022-05-17 11:30:00,492.9,493.76,491.77,492.06,16911.0,468.0168,468.8334,466.9438,467.2192,16911.0
2022-05-17 11:40:00,491.9,492.26,491.18,491.43,12656.0,467.0673,467.4091,466.3836,466.621,12656.0
2022-05-17 11:50:00,491.44,492.74,491.36,492.62,15583.0,466.6305,467.8649,466.5545,467.7509,15583.0
2022-05-17 12:00:00,492.31,492.52,491.37,491.8,8798.0,467.4566,467.656,466.564,466.9723,8798.0
2022-05-17 12:10:00,491.84,492.36,491.24,492.35,9538.0,467.0103,467.504,466.4406,467.4946,9538.0
2022-05-17 12:20:00,492.15,492.26,491.62,491.66,22992.0,467.3046,467.4091,466.8014,466.8394,22992.0
2022-05-17 12:30:00,491.7,491.7,490.9,491.35,16061.0,466.8774,466.8774,466.1178,466.545,16061.0
2022-05-17 12:40:00,491.29,492.93,491.14,492.83,21363.0,466.4881,468.0453,466.3456,467.9503,21363.0
2022-05-17 12:50:00,492.71,492.71,491.54,491.66,16446.0,467.8364,467.8364,466.7254,466.8394,16446.0
2022-05-17 13:00:00,491.75,492.42,491.5,491.96,13090.0,466.9248,467.561,466.6875,467.1242,13090.0
2022-05-17 13:10:00,491.94,492.79,491.8,492.69,21191.0,467.1052,467.9123,466.9723,467.8174,21191.0
2022-05-17 13:20:00,492.79,492.86,491.83,492.27,19465.0,467.9123,467.9788,467.0008,467.4186,19465.0
2022-05-17 13:30:00,492.3,492.68,492.2,492.31,12060.0,467.4471,467.8079,467.3521,467.4566,12060.0
2022-05-17 13:40:00,492.31,492.31,491.57,492.2,13308.0,467.4566,467.4566,466.7539,467.3521,13308.0
2022-05-17 13:50:00,492.08,492.27,491.43,491.44,9709.0,467.2382,467.4186,466.621,466.6305,9709.0
2022-05-17 14:00:00,491.48,492.19,491.15,491.89,10020.0,466.6685,467.3426,466.3551,467.0578,10020.0
2022-05-17 14:10:00,492.19,492.32,490.3,490.45,12570.0,467.3426,467.4661,465.548,465.6905,12570.0
2022-05-17 14:20:00,490.5,490.5,489.07,490.01,12997.0,465.7379,465.7379,464.3801,465.2727,12997.0
2022-05-17 14:30:00,489.84,490.43,488.76,490.37,15147.0,465.1113,465.6715,464.0858,465.6145,15147.0
2022-05-17 14:40:00,490.4,492.78,490.25,492.67,15454.0,465.643,467.9028,465.5006,467.7984,15454.0
2022-05-17 14:50:00,493.0,493.28,492.23,493.06,11051.0,468.1117,468.3776,467.3806,468.1687,11051.0
2022-05-17 15:00:00,493.09,493.72,492.7,493.41,19905.0,468.1972,468.7954,467.8269,468.501,19905.0
2022-05-17 15:10:00,493.3,493.38,491.54,492.0,36576.0,468.3966,468.4726,466.7254,467.1622,36576.0
2022-05-17 15:20:00,492.04,492.22,491.73,492.15,16555.0,467.2002,467.3711,466.9058,467.3046,16555.0
2022-05-17 15:30:00,491.93,492.21,491.16,491.18,21452.0,467.0958,467.3616,466.3646,466.3836,21452.0
2022-05-17 15:40:00,491.01,492.05,490.73,491.03,26109.0,466.2222,467.2097,465.9563,466.2412,26109.0
2022-05-17 15:50:00,491.25,492.62,490.82,492.6,65021.0,466.4501,467.7509,466.0418,467.7319,65021.0
2022-05-18 09:30:00,488.26,489.21,486.6,486.61,58388.0,463.611,464.5131,462.0348,462.0443,58388.0
2022-05-18 09:40:00,486.3,486.63,484.19,484.87,21024.0,461.75,462.0633,459.7465,460.3922,21024.0
2022-05-18 09:50:00,484.88,484.88,481.34,482.52,32757.0,460.4017,460.4017,457.0404,458.1608,32757.0
2022-05-18 10:00:00,482.54,482.54,478.62,478.7,45050.0,458.1798,458.1798,454.4577,454.5336,45050.0
2022-05-18 10:10:00,478.63,481.19,478.63,480.7,24594.0,454.4672,456.8979,454.4672,456.4327,24594.0
2022-05-18 10:20:00,480.56,481.65,480.09,480.97,19847.0,456.2997,457.3347,455.8535,456.6891,19847.0
2022-05-18 10:30:00,481.07,482.38,480.87,482.38,24146.0,456.784,458.0279,456.5941,458.0279,24146.0
2022-05-18 10:40:00,482.37,482.4,480.41,480.44,17708.0,458.0184,458.0469,456.1573,456.1858,17708.0
2022-05-18 10:50:00,480.67,482.75,480.55,481.61,38955.0,456.4042,458.3792,456.2903,457.2967,38955.0
2022-05-18 11:00:00,481.59,482.11,481.2,481.2,14415.0,457.2778,457.7715,456.9074,456.9074,14415.0
2022-05-18 11:10:00,481.27,481.55,480.0,480.15,19212.0,456.9739,457.2398,455.768,455.9104,19212.0
2022-05-18 11:20:00,480.12,480.92,479.58,480.6,17049.0,455.882,456.6416,455.3692,456.3377,17049.0
2022-05-18 11:30:00,480.62,482.34,479.95,481.68,12353.0,456.3567,457.9899,455.7205,457.3632,12353.0
2022-05-18 11:40:00,481.15,481.75,480.3,480.58,14482.0,456.86,457.4297,456.0529,456.3187,14482.0
2022-05-18 11:50:00,480.72,481.0,479.99,480.39,10668.0,456.4517,456.7175,455.7585,456.1383,10668.0
2022-05-18 12:00:00,480.46,481.0,479.72,479.87,19479.0,456.2048,456.7175,455.5022,455.6446,19479.0
2022-05-18 12:10:00,479.83,479.83,478.51,478.93,20365.0,455.6066,455.6066,454.3532,454.752,20365.0
2022-05-18 12:20:00,479.01,479.03,478.26,478.59,26953.0,454.828,454.847,454.1159,454.4292,26953.0
2022-05-18 12:30:00,478.69,479.3,478.35,478.61,25324.0,454.5242,455.1034,454.2013,454.4482,25324.0
2022-05-18 12:40:00,478.61,478.95,477.81,477.96,15573.0,454.4482,454.771,453.6886,453.831,15573.0
2022-05-18 12:50:00,477.97,478.25,477.12,477.29,25206.0,453.8405,454.1064,453.0334,453.1948,25206.0
2022-05-18 13:00:00,477.26,477.32,475.55,475.57,34012.0,453.1663,453.2233,451.5427,451.5617,34012.0
2022-05-18 13:10:00,475.61,475.71,474.6,474.86,35815.0,451.5996,451.6946,450.6406,450.8875,35815.0
2022-05-18 13:20:00,474.92,475.42,474.6,475.15,14904.0,450.9445,451.4192,450.6406,451.1629,14904.0
2022-05-18 13:30:00,475.22,475.95,474.74,475.8,20120.0,451.2293,451.9225,450.7736,451.78,20120.0
2022-05-18 13:40:00,475.61,475.61,472.78,472.83,24207.0,451.5996,451.5996,448.9125,448.96,24207.0
2022-05-18 13:50:00,472.75,473.01,471.79,472.81,28853.0,448.884,449.1309,447.9725,448.941,28853.0
2022-05-18 14:00:00,473.0,473.06,472.38,472.73,31830.0,449.1214,449.1784,448.5327,448.865,31830.0
2022-05-18 14:10:00,472.83,473.86,472.27,473.54,38255.0,448.96,449.938,448.4283,449.6341,38255.0
2022-05-18 14:20:00,473.53,474.41,473.28,474.0,32196.0,449.6246,450.4602,449.3873,450.0709,32196.0
2022-05-18 14:30:00,473.88,474.05,471.82,472.27,24198.0,449.957,450.1184,448.001,448.4283,24198.0
2022-05-18 14:40:00,472.22,472.51,471.28,472.1,37008.0,448.3808,448.6561,447.4882,448.2668,37008.0
2022-05-18 14:50:00,472.06,472.93,472.06,472.17,24592.0,448.2289,449.0549,448.2289,448.3333,24592.0
2022-05-18 15:00:00,472.31,472.97,469.26,469.36,55234.0,448.4662,449.0929,445.5702,445.6652,55234.0
2022-05-18 15:10:00,469.3,470.22,468.69,470.05,30294.0,445.6082,446.4817,445.029,446.3203,30294.0
2022-05-18 15:20:00,470.05,470.29,468.36,468.75,34015.0,446.3203,446.5482,444.7156,445.086,34015.0
2022-05-18 15:30:00,468.87,471.0,468.57,470.49,47140.0,445.1999,447.2224,444.915,446.7381,47140.0
2022-05-18 15:40:00,470.44,470.8,468.96,469.59,82606.0,446.6906,447.0325,445.2854,445.8836,82606.0
2022-05-18 15:50:00,469.7,472.43,469.7,471.87,192756.0,445.988,448.5802,445.988,448.0484,192756.0
2022-05-19 09:30:00,464.32,469.85,463.33,468.02,131216.0,440.8796,446.1304,439.9396,444.3928,131216.0
2022-05-19 09:40:00,467.56,469.04,465.62,467.05,34561.0,443.956,445.3613,442.114,443.4718,34561.0
2022-05-19 09:50:00,466.88,466.99,464.62,466.93,72493.0,443.3104,443.4148,441.1645,443.3578,72493.0
2022-05-19 10:00:00,466.49,468.75,465.98,466.31,47443.0,442.94,445.086,442.4558,442.7691,47443.0
2022-05-19 10:10:00,466.29,469.04,466.29,468.81,29537.0,442.7501,445.3613,442.7501,445.1429,29537.0
2022-05-19 10:20:00,468.79,470.81,468.43,469.65,38776.0,445.1239,447.042,444.7821,445.9405,38776.0
2022-05-19 10:30:00,469.5,471.0,469.29,469.86,49679.0,445.7981,447.2224,445.5987,446.1399,49679.0
2022-05-19 10:40:00,469.86,470.84,469.28,470.73,44570.0,446.1399,447.0704,445.5892,446.966,44570.0
2022-05-19 10:50:00,470.85,472.12,469.72,470.34,70755.0,447.0799,448.2858,446.007,446.5957,70755.0
2022-05-19 11:00:00,470.39,472.61,470.38,472.06,61421.0,446.6432,448.7511,446.6337,448.2289,61421.0
2022-05-19 11:10:00,471.86,472.56,470.76,472.52,37117.0,448.039,448.7036,446.9945,448.6656,37117.0
2022-05-19 11:20:00,472.39,473.28,471.79,473.23,42016.0,448.5422,449.3873,447.9725,449.3398,42016.0
2022-05-19 11:30:00,473.5,476.56,473.26,476.56,44781.0,449.5962,452.5017,449.3683,452.5017,44781.0
2022-05-19 11:40:00,476.63,477.71,476.0,476.6,37481.0,452.5681,453.5936,451.97,452.5397,37481.0
2022-05-19 11:50:00,476.6,477.03,474.35,475.09,35738.0,452.5397,452.948,450.4032,451.1059,35738.0
2022-05-19 12:00:00,475.23,476.38,474.42,476.16,34323.0,451.2388,452.3308,450.4697,452.1219,34323.0
2022-05-19 12:10:00,476.15,476.63,475.34,475.46,19378.0,452.1124,452.5681,451.3433,451.4572,19378.0
2022-05-19 12:20:00,475.38,475.38,474.44,474.96,28750.0,451.3813,451.3813,450.4887,450.9825,28750.0
2022-05-19 12:30:00,474.81,475.44,474.12,474.32,24167.0,450.84,451.4382,450.1849,450.3748,24167.0
2022-05-19 12:40:00,474.38,475.05,473.69,474.54,28574.0,450.4317,451.0679,449.7766,450.5837,28574.0
2022-05-19 12:50:00,474.57,475.17,473.91,474.47,51365.0,450.6121,451.1819,449.9855,450.5172,51365.0
2022-05-19 13:00:00,474.7,475.64,474.22,475.03,33270.0,450.7356,451.6281,450.2798,451.0489,33270.0
2022-05-19 13:10:00,474.97,476.06,474.45,476.06,31496.0,450.9919,452.0269,450.4982,452.0269,31496.0
2022-05-19 13:20:00,476.15,477.92,475.85,476.89,42173.0,452.1124,453.793,451.8275,452.815,42173.0
2022-05-19 13:30:00,476.84,479.29,476.65,479.19,44393.0,452.7675,455.0939,452.5871,454.9989,44393.0
2022-05-19 13:40:00,479.05,479.17,476.34,476.55,54148.0,454.866,454.9799,452.2928,452.4922,54148.0
2022-05-19 13:50:00,476.42,479.89,476.42,479.63,34757.0,452.3687,455.6636,452.3687,455.4167,34757.0
2022-05-19 14:00:00,479.8,480.0,477.64,477.75,36150.0,455.5781,455.768,453.5272,453.6316,36150.0
2022-05-19 14:10:00,477.93,478.59,477.16,477.55,27506.0,453.8025,454.4292,453.0714,453.4417,27506.0
2022-05-19 14:20:00,477.31,478.23,477.05,477.84,30121.0,453.2138,454.0874,452.9669,453.7171,30121.0
2022-05-19 14:30:00,477.85,478.65,477.51,478.27,29820.0,453.7266,454.4862,453.4037,454.1254,29820.0
2022-05-19 14:40:00,477.93,479.52,477.65,479.21,37173.0,453.8025,455.3123,453.5367,455.0179,37173.0
2022-05-19 14:50:00,479.36,480.47,479.34,480.31,51217.0,455.1603,456.2143,455.1413,456.0624,51217.0
2022-05-19 15:00:00,480.31,481.58,479.94,479.94,41829.0,456.0624,457.2683,455.711,455.711,41829.0
2022-05-19 15:10:00,479.9,480.58,478.57,479.12,52171.0,455.6731,456.3187,454.4102,454.9324,52171.0
2022-05-19 15:20:00,479.03,479.19,477.75,477.97,50707.0,454.847,454.9989,453.6316,453.8405,50707.0
2022-05-19 15:30:00,477.89,478.82,477.37,478.21,82071.0,453.7645,454.6476,453.2708,454.0684,82071.0
2022-05-19 15:40:00,478.21,480.05,477.8,479.69,79791.0,454.0684,455.8155,453.6791,455.4737,79791.0
2022-05-19 15:50:00,479.98,480.09,478.21,478.68,209176.0,455.749,455.8535,454.0684,454.5147,209176.0
2022-05-20 09:30:00,481.38,484.0,477.94,483.0,115615.0,457.0784,459.5661,453.812,458.6166,115615.0
2022-05-20 09:40:00,482.7,487.47,482.52,485.75,35071.0,458.3317,462.8609,458.1608,461.2277,35071.0
2022-05-20 09:50:00,485.76,486.36,483.62,483.91,20685.0,461.2372,461.8069,459.2053,459.4806,20685.0
2022-05-20 10:00:00,484.21,485.33,480.9,481.19,33163.0,459.7655,460.8289,456.6226,456.8979,33163.0
2022-05-20 10:10:00,481.29,482.67,480.74,481.22,25751.0,456.9929,458.3032,456.4707,456.9264,25751.0
2022-05-20 10:20:00,480.95,481.15,478.91,479.2,43742.0,456.6701,456.86,454.733,455.0084,43742.0
2022-05-20 10:30:00,479.16,480.04,478.47,479.02,20726.0,454.9704,455.806,454.3153,454.8375,20726.0
2022-05-20 10:40:00,479.09,479.75,478.29,478.94,17431.0,454.904,455.5306,454.1443,454.7615,17431.0
2022-05-20 10:50:00,479.0,479.02,474.7,474.87,37855.0,454.8185,454.8375,450.7356,450.897,37855.0
2022-05-20 11:00:00,474.79,475.79,474.65,474.7,31557.0,450.821,451.7706,450.6881,450.7356,31557.0
2022-05-20 11:10:00,474.72,474.77,472.66,473.99,32225.0,450.7546,450.802,448.7986,450.0614,32225.0
2022-05-20 11:20:00,474.09,475.96,473.78,475.31,21612.0,450.1564,451.932,449.862,451.3148,21612.0
2022-05-20 11:30:00,475.43,476.59,475.1,475.2,17673.0,451.4287,452.5302,451.1154,451.2103,17673.0
2022-05-20 11:40:00,475.01,476.22,475.01,475.9,12618.0,451.0299,452.1788,451.0299,451.875,12618.0
2022-05-20 11:50:00,475.9,476.6,475.48,475.85,19868.0,451.875,452.5397,451.4762,451.8275,19868.0
2022-05-20 12:00:00,475.78,476.39,474.35,474.35,17196.0,451.7611,452.3403,450.4032,450.4032,17196.0
2022-05-20 12:10:00,474.35,474.39,472.94,473.61,24948.0,450.4032,450.4412,449.0644,449.7006,24948.0
2022-05-20 12:20:00,473.49,474.91,473.47,474.58,10929.0,449.5867,450.935,449.5677,450.6216,10929.0
2022-05-20 12:30:00,474.58,475.03,473.17,473.86,16518.0,450.6216,451.0489,449.2828,449.938,16518.0
2022-05-20 12:40:00,473.66,474.16,472.74,474.11,22515.0,449.7481,450.2228,448.8745,450.1754,22515.0
2022-05-20 12:50:00,474.02,474.5,473.34,473.69,25347.0,450.0899,450.5457,449.4442,449.7766,25347.0
2022-05-20 13:00:00,473.47,474.32,472.31,473.47,49940.0,449.5677,450.3748,448.4662,449.5677,49940.0
2022-05-20 13:10:00,473.56,474.86,472.95,474.38,28792.0,449.6531,450.8875,449.0739,450.4317,28792.0
2022-05-20 13:20:00,474.46,475.3,474.29,474.91,30734.0,450.5077,451.3053,450.3463,450.935,30734.0
2022-05-20 13:30:00,475.04,477.29,474.92,477.18,25866.0,451.0584,453.1948,450.9445,453.0904,25866.0
2022-05-20 13:40:00,477.07,478.28,476.34,478.07,17781.0,452.9859,454.1349,452.2928,453.9355,17781.0
2022-05-20 13:50:00,477.97,478.42,477.27,477.6,23314.0,453.8405,454.2678,453.1758,453.4892,23314.0
2022-05-20 14:00:00,477.75,477.84,476.47,477.43,15495.0,453.6316,453.7171,452.4162,453.3278,15495.0
2022-05-20 14:10:00,477.55,478.32,476.32,477.17,16757.0,453.4417,454.1728,452.2738,453.0809,16757.0
2022-05-20 14:20:00,477.03,478.29,476.55,478.29,22249.0,452.948,454.1443,452.4922,454.1443,22249.0
2022-05-20 14:30:00,477.97,478.42,476.82,477.79,18150.0,453.8405,454.2678,452.7486,453.6696,18150.0
2022-05-20 14:40:00,477.67,478.97,477.6,478.83,18842.0,453.5556,454.79,453.4892,454.6571,18842.0
2022-05-20 14:50:00,478.84,480.5,478.5,479.54,27785.0,454.6666,456.2428,454.3437,455.3312,27785.0
2022-05-20 15:00:00,479.75,480.5,478.64,479.11,23382.0,455.5306,456.2428,454.4767,454.9229,23382.0
2022-05-20 15:10:00,478.8,480.08,478.66,479.67,31901.0,454.6286,455.844,454.4957,455.4547,31901.0
2022-05-20 15:20:00,479.75,481.67,479.57,481.67,33266.0,455.5306,457.3537,455.3597,457.3537,33266.0
2022-05-20 15:30:00,481.76,483.49,480.62,482.6,68721.0,457.4392,459.0818,456.3567,458.2368,68721.0
2022-05-20 15:40:00,482.6,485.0,482.6,483.95,80391.0,458.2368,460.5156,458.2368,459.5186,80391.0
2022-05-20 15:50:00,483.99,486.23,483.91,485.85,204901.0,459.5566,461.6835,459.4806,461.3227,204901.0
2022-05-23 09:30:00,486.29,491.44,486.29,491.13,79840.0,461.7405,466.6305,461.7405,466.3361,79840.0
2022-05-23 09:40:00,491.12,492.92,490.69,492.82,24362.0,466.3266,468.0358,465.9184,467.9408,24362.0
2022-05-23 09:50:00,492.67,493.95,491.91,493.48,32231.0,467.7984,469.0138,467.0768,468.5675,32231.0
2022-05-23 10:00:00,493.51,493.97,491.08,492.08,26632.0,468.596,469.0328,466.2887,467.2382,26632.0
2022-05-23 10:10:00,491.99,495.53,491.98,494.18,34413.0,467.1527,470.514,467.1432,469.2322,34413.0
2022-05-23 10:20:00,494.24,494.74,492.67,494.58,28018.0,469.2891,469.7639,467.7984,469.612,28018.0
2022-05-23 10:30:00,494.47,494.77,491.69,492.16,39102.0,469.5075,469.7924,466.8679,467.3141,39102.0
2022-05-23 10:40:00,492.12,492.3,491.02,491.81,31596.0,467.2762,467.4471,466.2317,466.9818,31596.0
2022-05-23 10:50:00,491.63,492.81,490.19,492.69,25864.0,466.8109,467.9313,465.4436,467.8174,25864.0
2022-05-23 11:00:00,492.51,495.53,492.11,495.49,16626.0,467.6465,470.514,467.2667,470.476,16626.0
2022-05-23 11:10:00,495.57,495.74,494.6,495.23,23385.0,470.552,470.7134,469.631,470.2292,23385.0
2022-05-23 11:20:00,495.19,495.38,494.06,495.11,25617.0,470.1912,470.3716,469.1182,470.1152,25617.0
2022-05-23 11:30:00,495.04,495.59,493.86,494.12,23749.0,470.0488,470.571,468.9283,469.1752,23749.0
2022-05-23 11:40:00,494.01,494.35,493.3,493.48,13256.0,469.0707,469.3936,468.3966,468.5675,13256.0
2022-05-23 11:50:00,493.82,495.37,493.82,495.08,21573.0,468.8903,470.3621,468.8903,470.0867,21573.0
2022-05-23 12:00:00,495.09,495.42,493.64,493.86,13388.0,470.0962,470.4096,468.7194,468.9283,13388.0
2022-05-23 12:10:00,493.65,494.12,492.98,493.32,13482.0,468.7289,469.1752,468.0927,468.4156,13482.0
2022-05-23 12:20:00,493.17,493.7,492.93,493.21,11809.0,468.2732,468.7764,468.0453,468.3111,11809.0
2022-05-23 12:30:00,493.38,494.39,493.22,494.39,14289.0,468.4726,469.4316,468.3206,469.4316,14289.0
2022-05-23 12:40:00,494.33,494.33,493.24,493.31,12569.0,469.3746,469.3746,468.3396,468.4061,12569.0
2022-05-23 12:50:00,493.3,494.06,492.07,494.06,22073.0,468.3966,469.1182,467.2287,469.1182,22073.0
2022-05-23 13:00:00,494.0,494.21,492.73,493.39,25344.0,469.0613,469.2607,467.8554,468.482,25344.0
2022-05-23 13:10:00,493.23,493.31,491.22,491.78,18087.0,468.3301,468.4061,466.4216,466.9533,18087.0
2022-05-23 13:20:00,491.83,492.69,491.42,492.18,10779.0,467.0008,467.8174,466.6115,467.3331,10779.0
2022-05-23 13:30:00,492.13,493.39,491.92,493.05,14000.0,467.2857,468.482,467.0863,468.1592,14000.0
2022-05-23 13:40:00,493.04,493.88,492.93,493.63,11640.0,468.1497,468.9473,468.0453,468.7099,11640.0
2022-05-23 13:50:00,493.67,494.48,493.36,494.24,17405.0,468.7479,469.517,468.4536,469.2891,17405.0
2022-05-23 14:00:00,494.45,494.61,493.04,493.35,14216.0,469.4885,469.6405,468.1497,468.4441,14216.0
2022-05-23 14:10:00,493.45,493.69,493.08,493.29,15906.0,468.539,468.7669,468.1877,468.3871,15906.0
2022-05-23 14:20:00,493.25,493.4,492.71,492.94,12575.0,468.3491,468.4915,467.8364,468.0548,12575.0
2022-05-23 14:30:00,492.94,493.0,492.31,492.91,11999.0,468.0548,468.1117,467.4566,468.0263,11999.0
2022-05-23 14:40:00,492.87,494.34,492.84,493.24,19487.0,467.9883,469.3841,467.9598,468.3396,19487.0
2022-05-23 14:50:00,493.2,493.76,492.41,492.42,11188.0,468.3016,468.8334,467.5515,467.561,11188.0
2022-05-23 15:00:00,492.55,493.4,492.36,493.4,10568.0,467.6845,468.4915,467.504,468.4915,10568.0
2022-05-23 15:10:00,493.43,493.43,492.19,492.9,13408.0,468.52,468.52,467.3426,468.0168,13408.0
2022-05-23 15:20:00,492.91,493.02,491.7,492.28,17720.0,468.0263,468.1307,466.8774,467.4281,17720.0
2022-05-23 15:30:00,492.46,493.86,491.76,491.79,28078.0,467.599,468.9283,466.9343,466.9628,28078.0
2022-05-23 15:40:00,491.67,491.84,490.17,490.29,30587.0,466.8489,467.0103,465.4246,465.5385,30587.0
2022-05-23 15:50:00,490.33,492.5,490.29,492.31,87011.0,465.5765,467.637,465.5385,467.4566,87011.0
2022-05-24 09:30:00,490.79,494.78,490.36,494.54,75316.0,466.0133,469.8019,465.605,469.574,75316.0
2022-05-24 09:40:00,494.43,495.24,492.36,493.04,28993.0,469.4695,470.2387,467.504,468.1497,28993.0
2022-05-24 09:50:00,493.23,495.49,492.78,494.3,27159.0,468.3301,470.476,467.9028,469.3461,27159.0
2022-05-24 10:00:00,494.16,495.89,492.56,493.06,37878.0,469.2132,470.8558,467.6939,468.1687,37878.0
2022-05-24 10:10:00,493.2,493.8,491.14,491.7,21516.0,468.3016,468.8713,466.3456,466.8774,21516.0
2022-05-24 10:20:00,491.69,492.86,491.6,492.63,17282.0,466.8679,467.9788,466.7824,467.7604,17282.0
2022-05-24 10:30:00,492.41,492.72,490.93,492.3,27726.0,467.5515,467.8459,466.1462,467.4471,27726.0
2022-05-24 10:40:00,492.17,493.16,491.47,491.68,22456.0,467.3236,468.2637,466.659,466.8584,22456.0
2022-05-24 10:50:00,491.86,492.46,490.83,492.17,37507.0,467.0293,467.599,466.0513,467.3236,37507.0
2022-05-24 11:00:00,492.03,492.71,491.7,492.21,27089.0,467.1907,467.8364,466.8774,467.3616,27089.0
2022-05-24 11:10:00,492.15,492.19,490.18,490.18,16019.0,467.3046,467.3426,465.4341,465.4341,16019.0
2022-05-24 11:20:00,490.17,490.63,488.66,490.63,26443.0,465.4246,465.8614,463.9908,465.8614,26443.0
2022-05-24 11:30:00,490.44,491.11,489.68,490.81,13849.0,465.681,466.3171,464.9593,466.0323,13849.0
2022-05-24 11:40:00,491.0,493.37,490.9,493.06,20975.0,466.2127,468.4631,466.1178,468.1687,20975.0
2022-05-24 11:50:00,493.05,494.24,492.49,493.59,15154.0,468.1592,469.2891,467.6275,468.672,15154.0
2022-05-24 12:00:00,493.23,493.54,492.68,493.3,16463.0,468.3301,468.6245,467.8079,468.3966,16463.0
2022-05-24 12:10:00,493.4,493.7,492.86,493.51,24888.0,468.4915,468.7764,467.9788,468.596,24888.0
2022-05-24 12:20:00,493.53,494.17,492.74,492.74,22678.0,468.615,469.2227,467.8649,467.8649,22678.0
2022-05-24 12:30:00,492.58,492.67,491.25,491.41,12820.0,467.7129,467.7984,466.4501,466.602,12820.0
2022-05-24 12:40:00,491.47,491.84,491.05,491.65,20131.0,466.659,467.0103,466.2602,466.8299,20131.0
2022-05-24 12:50:00,491.99,492.86,491.65,492.22,11569.0,467.1527,467.9788,466.8299,467.3711,11569.0
2022-05-24 13:00:00,492.04,492.2,490.8,491.09,16850.0,467.2002,467.3521,466.0228,466.2982,16850.0
2022-05-24 13:10:00,491.02,492.44,490.82,492.19,17588.0,466.2317,467.58,466.0418,467.3426,17588.0
2022-05-24 13:20:00,492.15,492.98,491.76,492.98,16532.0,467.3046,468.0927,466.9343,468.0927,16532.0
2022-05-24 13:30:00,492.83,493.68,492.21,493.48,13912.0,467.9503,468.7574,467.3616,468.5675,13912.0
2022-05-24 13:40:00,493.63,494.28,493.2,494.23,16825.0,468.7099,469.3271,468.3016,469.2796,16825.0
2022-05-24 13:50:00,494.23,495.22,494.02,494.55,19243.0,469.2796,470.2197,469.0802,469.5835,19243.0
2022-05-24 14:00:00,494.57,495.0,493.72,494.87,15627.0,469.6025,470.0108,468.7954,469.8873,15627.0
2022-05-24 14:10:00,494.87,495.98,494.22,494.44,19459.0,469.8873,470.9413,469.2701,469.479,19459.0
2022-05-24 14:20:00,494.34,496.17,494.29,495.69,35481.0,469.3841,471.1217,469.3366,470.6659,35481.0
2022-05-24 14:30:00,495.6,497.06,495.38,496.42,23019.0,470.5805,471.9668,470.3716,471.3591,23019.0
2022-05-24 14:40:00,496.54,496.69,494.2,494.63,18020.0,471.473,471.6155,469.2512,469.6594,18020.0
2022-05-24 14:50:00,494.34,494.36,493.07,493.83,34946.0,469.3841,469.4031,468.1782,468.8998,34946.0
2022-05-24 15:00:00,493.69,495.53,493.59,494.9,36196.0,468.7669,470.514,468.672,469.9158,36196.0
2022-05-24 15:10:00,494.93,496.45,494.93,495.72,23004.0,469.9443,471.3876,469.9443,470.6944,23004.0
2022-05-24 15:20:00,495.7,495.74,494.89,495.38,42736.0,470.6754,470.7134,469.9063,470.3716,42736.0
2022-05-24 15:30:00,495.58,498.08,495.01,497.64,61615.0,470.5615,472.9353,470.0203,472.5175,61615.0
2022-05-24 15:40:00,497.54,497.88,496.72,496.84,63067.0,472.4225,472.7454,471.6439,471.7579,63067.0
2022-05-24 15:50:00,497.38,498.06,496.09,497.78,119278.0,472.2706,472.9163,471.0457,472.6504,119278.0
2022-05-25 09:30:00,498.52,498.52,494.04,497.49,88990.0,473.3531,473.3531,469.0992,472.3751,88990.0
2022-05-25 09:40:00,498.4,498.4,494.71,498.24,33238.0,473.2391,473.2391,469.7354,473.0872,33238.0
2022-05-25 09:50:00,498.42,498.9,496.71,496.83,29679.0,473.2581,473.7139,471.6344,471.7484,29679.0
2022-05-25 10:00:00,496.88,498.42,495.89,498.18,25496.0,471.7959,473.2581,470.8558,473.0302,25496.0
2022-05-25 10:10:00,498.16,499.11,497.38,498.58,33817.0,473.0112,473.9133,472.2706,473.41,33817.0
2022-05-25 10:20:00,498.49,500.55,497.74,499.7,45978.0,473.3246,475.2806,472.6124,474.4735,45978.0
2022-05-25 10:30:00,499.58,502.31,499.31,502.08,31313.0,474.3596,476.9517,474.1032,476.7333,31313.0
2022-05-25 10:40:00,502.0,502.27,500.5,500.62,30966.0,476.6574,476.9138,475.2331,475.3471,30966.0
2022-05-25 10:50:00,500.89,502.0,500.75,501.59,23559.0,475.6034,476.6574,475.4705,476.2681,23559.0
2022-05-25 11:00:00,501.39,501.68,500.38,500.78,18671.0,476.0782,476.3535,475.1192,475.499,18671.0
2022-05-25 11:10:00,500.63,500.63,499.0,499.99,22673.0,475.3565,475.3565,473.8088,474.7489,22673.0
2022-05-25 11:20:00,499.92,500.85,499.91,500.37,18999.0,474.6824,475.5654,474.6729,475.1097,18999.0
2022-05-25 11:30:00,500.27,500.5,498.01,498.08,15769.0,475.0147,475.2331,472.8688,472.9353,15769.0
2022-05-25 11:40:00,498.02,498.57,497.59,497.74,32940.0,472.8783,473.4005,472.47,472.6124,32940.0
2022-05-25 11:50:00,497.89,498.36,497.26,497.85,17274.0,472.7549,473.2011,472.1567,472.7169,17274.0
2022-05-25 12:00:00,497.84,498.19,496.86,497.12,15698.0,472.7074,473.0397,471.7769,472.0237,15698.0
2022-05-25 12:10:00,497.12,497.63,496.23,496.55,18530.0,472.0237,472.508,471.1787,471.4825,18530.0
2022-05-25 12:20:00,496.43,496.93,495.38,496.15,8033.0,471.3686,471.8433,470.3716,471.1027,8033.0
2022-05-25 12:30:00,496.09,496.18,495.09,495.88,18185.0,471.0457,471.1312,470.0962,470.8463,18185.0
2022-05-25 12:40:00,495.9,496.21,495.79,496.0,18611.0,470.8653,471.1597,470.7609,470.9603,18611.0
2022-05-25 12:50:00,495.92,496.23,495.28,496.1,26474.0,470.8843,471.1787,470.2766,471.0552,26474.0
2022-05-25 13:00:00,496.1,496.1,494.94,495.02,32740.0,471.0552,471.0552,469.9538,470.0298,32740.0
2022-05-25 13:10:00,495.09,495.18,494.4,495.03,26930.0,470.0962,470.1817,469.4411,470.0393,26930.0
2022-05-25 13:20:00,494.98,495.02,494.55,495.0,15134.0,469.9918,470.0298,469.5835,470.0108,15134.0
2022-05-25 13:30:00,494.99,495.12,494.0,494.0,28045.0,470.0013,470.1247,469.0613,469.0613,28045.0
2022-05-25 13:40:00,494.18,495.11,494.16,494.82,26123.0,469.2322,470.1152,469.2132,469.8399,26123.0
2022-05-25 13:50:00,494.89,494.92,493.57,493.57,24633.0,469.9063,469.9348,468.653,468.653,24633.0
2022-05-25 14:00:00,493.86,495.44,491.26,492.21,52029.0,468.9283,470.4286,466.4596,467.3616,52029.0
2022-05-25 14:10:00,492.53,494.46,491.74,493.87,41803.0,467.6655,469.498,466.9153,468.9378,41803.0
2022-05-25 14:20:00,494.01,495.16,493.71,495.04,45705.0,469.0707,470.1627,468.7859,470.0488,45705.0
2022-05-25 14:30:00,495.28,496.31,494.83,495.87,37297.0,470.2766,471.2546,469.8494,470.8368,37297.0
2022-05-25 14:40:00,495.66,497.11,495.66,496.45,28043.0,470.6375,472.0142,470.6375,471.3876,28043.0
2022-05-25 14:50:00,496.51,497.36,496.24,497.04,26247.0,471.4445,472.2516,471.1882,471.9478,26247.0
2022-05-25 15:00:00,497.04,499.34,496.96,499.19,33293.0,471.9478,474.1317,471.8718,473.9892,33293.0
2022-05-25 15:10:00,499.21,499.81,498.14,498.14,33779.0,474.0082,474.5779,472.9923,472.9923,33779.0
2022-05-25 15:20:00,498.08,498.9,497.45,498.57,34463.0,472.9353,473.7139,472.3371,473.4005,34463.0
2022-05-25 15:30:00,498.68,499.08,497.44,498.16,38112.0,473.505,473.8848,472.3276,473.0112,38112.0
2022-05-25 15:40:00,498.17,499.24,497.93,499.02,91716.0,473.0207,474.0367,472.7929,473.8278,91716.0
2022-05-25 15:50:00,498.94,499.62,497.68,498.37,223290.0,473.7519,474.3975,472.5555,473.2106,223290.0
2022-05-26 09:30:00,501.74,504.47,499.41,504.47,61257.0,476.4105,479.0027,474.1981,479.0027,61257.0
2022-05-26 09:40:00,504.46,507.26,503.78,504.52,32302.0,478.9932,481.6518,478.3475,479.0502,32302.0
2022-05-26 09:50:00,504.52,505.0,501.29,501.51,47862.0,479.0502,479.5059,475.9832,476.1921,47862.0
2022-05-26 10:00:00,501.64,504.05,501.05,502.78,37405.0,476.3156,478.6039,475.7553,477.398,37405.0
2022-05-26 10:10:00,502.93,502.93,501.34,501.98,24955.0,477.5404,477.5404,476.0307,476.6384,24955.0
2022-05-26 10:20:00,502.16,502.58,501.35,502.11,16041.0,476.8093,477.2081,476.0402,476.7618,16041.0
2022-05-26 10:30:00,502.06,503.38,501.75,503.06,19418.0,476.7144,477.9677,476.42,477.6639,19418.0
2022-05-26 10:40:00,503.34,503.37,502.29,502.71,19118.0,477.9297,477.9582,476.9327,477.3315,19118.0
2022-05-26 10:50:00,502.9,503.42,501.27,501.27,15331.0,477.512,478.0057,475.9642,475.9642,15331.0
2022-05-26 11:00:00,501.42,502.16,500.96,501.55,16689.0,476.1067,476.8093,475.6699,476.2301,16689.0
2022-05-26 11:10:00,501.6,502.0,500.94,501.52,21026.0,476.2776,476.6574,475.6509,476.2016,21026.0
2022-05-26 11:20:00,501.71,503.33,501.61,502.31,12183.0,476.382,477.9202,476.2871,476.9517,12183.0
2022-05-26 11:30:00,502.45,503.81,502.45,503.58,16351.0,477.0847,478.376,477.0847,478.1576,16351.0
2022-05-26 11:40:00,503.57,503.9,502.67,502.93,11322.0,478.1481,478.4615,477.2936,477.5404,11322.0
2022-05-26 11:50:00,502.88,504.0,502.4,503.9,11652.0,477.493,478.5564,477.0372,478.4615,11652.0
2022-05-26 12:00:00,503.67,504.77,503.62,504.3,14724.0,478.2431,479.2875,478.1956,478.8413,14724.0
2022-05-26 12:10:00,504.26,504.74,503.52,503.57,14234.0,478.8033,479.2591,478.1007,478.1481,14234.0
2022-05-26 12:20:00,503.49,503.75,502.8,503.04,14201.0,478.0722,478.319,477.417,477.6449,14201.0
2022-05-26 12:30:00,503.31,504.15,503.18,503.84,17856.0,477.9013,478.6988,477.7778,478.4045,17856.0
2022-05-26 12:40:00,503.84,504.23,503.4,503.7,18244.0,478.4045,478.7748,477.9867,478.2716,18244.0
2022-05-26 12:50:00,503.69,505.21,503.6,505.13,40778.0,478.2621,479.7053,478.1766,479.6294,40778.0
2022-05-26 13:00:00,505.19,505.32,504.67,505.11,57880.0,479.6863,479.8098,479.1926,479.6104,57880.0
2022-05-26 13:10:00,505.11,505.73,504.64,505.56,15224.0,479.6104,480.1991,479.1641,480.0377,15224.0
2022-05-26 13:20:00,505.53,505.89,504.83,505.02,16981.0,480.0092,480.351,479.3445,479.5249,16981.0
2022-05-26 13:30:00,504.92,505.63,504.81,505.07,10633.0,479.43,480.1041,479.3255,479.5724,10633.0
2022-05-26 13:40:00,505.18,505.57,504.91,505.15,11150.0,479.6768,480.0472,479.4205,479.6484,11150.0
2022-05-26 13:50:00,505.25,505.38,504.43,504.62,12523.0,479.7433,479.8668,478.9647,479.1451,12523.0
2022-05-26 14:00:00,504.69,504.93,504.19,504.67,23701.0,479.2116,479.4395,478.7368,479.1926,23701.0
2022-05-26 14:10:00,504.81,504.81,504.04,504.04,9509.0,479.3255,479.3255,478.5944,478.5944,9509.0
2022-05-26 14:20:00,504.08,504.75,503.97,504.18,12545.0,478.6324,479.2686,478.5279,478.7273,12545.0
2022-05-26 14:30:00,504.34,504.44,503.75,504.2,10524.0,478.8793,478.9742,478.319,478.7463,10524.0
2022-05-26 14:40:00,504.09,505.04,504.07,504.81,8991.0,478.6419,479.5439,478.6229,479.3255,8991.0
2022-05-26 14:50:00,504.75,505.44,504.55,505.35,14465.0,479.2686,479.9237,479.0787,479.8383,14465.0
2022-05-26 15:00:00,505.4,505.48,504.29,505.02,18324.0,479.8857,479.9617,478.8318,479.5249,18324.0
2022-05-26 15:10:00,505.16,505.25,503.45,503.89,27884.0,479.6579,479.7433,478.0342,478.452,27884.0
2022-05-26 15:20:00,503.82,504.31,503.29,504.01,20358.0,478.3855,478.8508,477.8823,478.5659,20358.0
2022-05-26 15:30:00,503.87,504.15,503.22,503.84,33838.0,478.433,478.6988,477.8158,478.4045,33838.0
2022-05-26 15:40:00,503.75,504.98,503.57,504.77,44672.0,478.319,479.4869,478.1481,479.2875,44672.0
2022-05-26 15:50:00,504.85,505.04,501.77,502.48,150235.0,479.3635,479.5439,476.439,477.1132,150235.0
2022-05-27 09:30:00,491.0,492.98,489.39,492.57,170553.0,466.2127,468.0927,464.684,467.7034,170553.0
2022-05-27 09:40:00,492.61,496.52,491.5,496.09,65924.0,467.7414,471.454,466.6875,471.0457,65924.0
2022-05-27 09:50:00,496.01,499.43,495.19,499.13,58477.0,470.9698,474.2171,470.1912,473.9323,58477.0
2022-05-27 10:00:00,499.28,499.81,496.18,496.54,77233.0,474.0747,474.5779,471.1312,471.473,77233.0
2022-05-27 10:10:00,496.54,497.18,495.42,495.9,58954.0,471.473,472.0807,470.4096,470.8653,58954.0
2022-05-27 10:20:00,495.88,496.82,495.21,495.93,35341.0,470.8463,471.7389,470.2102,470.8938,35341.0
2022-05-27 10:30:00,496.03,497.64,495.92,497.64,45164.0,470.9888,472.5175,470.8843,472.5175,45164.0
2022-05-27 10:40:00,497.59,498.53,496.95,498.53,26160.0,472.47,473.3626,471.8623,473.3626,26160.0
2022-05-27 10:50:00,498.55,498.71,497.28,497.69,32951.0,473.3816,473.5335,472.1757,472.565,32951.0
2022-05-27 11:00:00,497.83,499.34,497.36,498.42,54725.0,472.6979,474.1317,472.2516,473.2581,54725.0
2022-05-27 11:10:00,498.36,500.24,497.94,500.03,31519.0,473.2011,474.9862,472.8023,474.7868,31519.0
2022-05-27 11:20:00,499.98,501.18,499.8,500.31,27961.0,474.7394,475.8788,474.5684,475.0527,27961.0
2022-05-27 11:30:00,500.26,502.26,500.19,501.73,19406.0,475.0052,476.9043,474.9388,476.401,19406.0
2022-05-27 11:40:00,501.71,504.32,501.6,504.28,29188.0,476.382,478.8603,476.2776,478.8223,29188.0
2022-05-27 11:50:00,504.25,504.59,503.02,503.53,27484.0,478.7938,479.1166,477.6259,478.1101,27484.0
2022-05-27 12:00:00,503.49,504.13,502.28,502.67,23793.0,478.0722,478.6799,476.9233,477.2936,23793.0
2022-05-27 12:10:00,502.73,503.72,501.53,503.65,36328.0,477.3505,478.2906,476.2111,478.2241,36328.0
2022-05-27 12:20:00,503.59,503.91,503.01,503.81,19674.0,478.1671,478.471,477.6164,478.376,19674.0
2022-05-27 12:30:00,503.84,505.1,503.66,505.1,20518.0,478.4045,479.6009,478.2336,479.6009,20518.0
2022-05-27 12:40:00,505.01,505.45,504.12,505.02,27761.0,479.5154,479.9332,478.6704,479.5249,27761.0
2022-05-27 12:50:00,505.0,505.1,504.19,504.46,30226.0,479.5059,479.6009,478.7368,478.9932,30226.0
2022-05-27 13:00:00,504.49,504.77,504.06,504.33,14590.0,479.0217,479.2875,478.6134,478.8698,14590.0
2022-05-27 13:10:00,504.45,504.71,503.5,503.78,13192.0,478.9837,479.2306,478.0817,478.3475,13192.0
2022-05-27 13:20:00,503.75,504.34,503.75,504.27,13122.0,478.319,478.8793,478.319,478.8128,13122.0
2022-05-27 13:30:00,504.33,504.54,503.34,503.34,13606.0,478.8698,479.0692,477.9297,477.9297,13606.0
2022-05-27 13:40:00,503.21,503.64,502.88,503.61,18211.0,477.8063,478.2146,477.493,478.1861,18211.0
2022-05-27 13:50:00,503.61,503.66,502.99,503.24,17292.0,478.1861,478.2336,477.5974,477.8348,17292.0
2022-05-27 14:00:00,503.2,504.11,503.16,504.02,15762.0,477.7968,478.6609,477.7588,478.5754,15762.0
2022-05-27 14:10:00,503.9,504.0,503.16,503.32,13079.0,478.4615,478.5564,477.7588,477.9107,13079.0
2022-05-27 14:20:00,503.34,503.41,502.29,502.61,19835.0,477.9297,477.9962,476.9327,477.2366,19835.0
2022-05-27 14:30:00,502.62,502.87,502.12,502.21,18952.0,477.2461,477.4835,476.7713,476.8568,18952.0
2022-05-27 14:40:00,502.07,503.04,501.86,503.04,17407.0,476.7239,477.6449,476.5245,477.6449,17407.0
2022-05-27 14:50:00,503.06,503.19,502.65,502.82,15494.0,477.6639,477.7873,477.2746,477.436,15494.0
2022-05-27 15:00:00,502.76,504.46,502.76,504.29,25960.0,477.379,478.9932,477.379,478.8318,25960.0
2022-05-27 15:10:00,504.39,504.6,503.94,504.49,20444.0,478.9267,479.1261,478.4994,479.0217,20444.0
2022-05-27 15:20:00,504.52,506.09,504.3,505.64,24736.0,479.0502,480.5409,478.8413,480.1136,24736.0
2022-05-27 15:30:00,505.57,506.44,505.1,505.76,28610.0,480.0472,480.8732,479.6009,480.2276,28610.0
2022-05-27 15:40:00,505.73,506.02,504.94,505.32,50284.0,480.1991,480.4744,479.449,479.8098,50284.0
2022-05-27 15:50:00,505.27,507.05,505.13,507.01,167101.0,479.7623,481.4524,479.6294,481.4145,167101.0
2022-05-31 09:30:00,503.62,504.11,498.92,499.28,106429.0,478.1956,478.6609,473.7329,474.0747,106429.0
2022-05-31 09:40:00,498.93,499.9,497.12,498.08,39480.0,473.7424,474.6634,472.0237,472.9353,39480.0
2022-05-31 09:50:00,498.05,502.98,497.76,501.71,24335.0,472.9068,477.5879,472.6314,476.382,24335.0
2022-05-31 10:00:00,501.44,502.63,500.59,501.87,16513.0,476.1257,477.2556,475.3186,476.5339,16513.0
2022-05-31 10:10:00,502.07,502.1,500.95,501.52,11197.0,476.7239,476.7523,475.6604,476.2016,11197.0
2022-05-31 10:20:00,501.84,503.53,499.57,500.02,23149.0,476.5055,478.1101,474.3501,474.7773,23149.0
2022-05-31 10:30:00,500.26,502.33,500.08,502.33,21348.0,475.0052,476.9707,474.8343,476.9707,21348.0
2022-05-31 10:40:00,502.29,503.68,501.98,503.12,16151.0,476.9327,478.2526,476.6384,477.7208,16151.0
2022-05-31 10:50:00,503.05,503.26,502.17,502.38,19131.0,477.6544,477.8538,476.8188,477.0182,19131.0
2022-05-31 11:00:00,502.37,502.91,500.47,501.28,20617.0,477.0087,477.5214,475.2046,475.9737,20617.0
2022-05-31 11:10:00,500.96,501.32,500.0,500.18,13991.0,475.6699,476.0117,474.7584,474.9293,13991.0
2022-05-31 11:20:00,500.27,500.42,499.05,499.05,13750.0,475.0147,475.1572,473.8563,473.8563,13750.0
2022-05-31 11:30:00,498.64,499.17,497.71,498.85,22714.0,473.467,473.9703,472.584,473.6664,22714.0
2022-05-31 11:40:00,498.66,499.74,498.6,499.17,13920.0,473.486,474.5115,473.429,473.9703,13920.0
2022-05-31 11:50:00,499.16,501.17,499.08,501.17,22654.0,473.9608,475.8693,473.8848,475.8693,22654.0
2022-05-31 12:00:00,501.36,502.3,501.2,501.47,12272.0,476.0497,476.9422,475.8978,476.1541,12272.0
2022-05-31 12:10:00,501.29,501.58,499.74,500.6,18048.0,475.9832,476.2586,474.5115,475.3281,18048.0
2022-05-31 12:20:00,500.67,500.83,500.19,500.67,5544.0,475.3945,475.5465,474.9388,475.3945,5544.0
2022-05-31 12:30:00,500.54,501.84,500.42,501.83,7178.0,475.2711,476.5055,475.1572,476.496,7178.0
2022-05-31 12:40:00,501.73,502.1,501.0,501.37,7301.0,476.401,476.7523,475.7079,476.0592,7301.0
2022-05-31 12:50:00,501.42,501.77,500.45,500.74,11456.0,476.1067,476.439,475.1856,475.461,11456.0
2022-05-31 13:00:00,500.65,501.6,500.49,501.6,6769.0,475.3755,476.2776,475.2236,476.2776,6769.0
2022-05-31 13:10:00,501.42,501.51,500.12,500.41,16111.0,476.1067,476.1921,474.8723,475.1477,16111.0
2022-05-31 13:20:00,500.48,500.96,500.33,500.61,7071.0,475.2141,475.6699,475.0717,475.3376,7071.0
2022-05-31 13:30:00,500.67,502.7,500.54,501.57,18228.0,475.3945,477.322,475.2711,476.2491,18228.0
2022-05-31 13:40:00,501.48,501.79,500.48,500.49,13914.0,476.1636,476.458,475.2141,475.2236,13914.0
2022-05-31 13:50:00,500.56,501.67,500.32,501.67,12401.0,475.2901,476.344,475.0622,476.344,12401.0
2022-05-31 14:00:00,501.57,502.04,501.0,501.62,16179.0,476.2491,476.6954,475.7079,476.2966,16179.0
2022-05-31 14:10:00,501.66,502.67,501.49,502.4,14489.0,476.3346,477.2936,476.1731,477.0372,14489.0
2022-05-31 14:20:00,502.43,502.69,500.67,501.54,16383.0,477.0657,477.3126,475.3945,476.2206,16383.0
2022-05-31 14:30:00,501.69,501.81,500.9,501.67,5976.0,476.363,476.477,475.6129,476.344,5976.0
2022-05-31 14:40:00,501.53,501.68,499.95,500.03,19546.0,476.2111,476.3535,474.7109,474.7868,19546.0
2022-05-31 14:50:00,500.01,500.05,498.76,499.53,16021.0,474.7678,474.8058,473.581,474.3121,16021.0
2022-05-31 15:00:00,499.63,499.79,497.65,498.37,19827.0,474.407,474.559,472.527,473.2106,19827.0
2022-05-31 15:10:00,498.28,499.52,497.87,498.28,34070.0,473.1252,474.3026,472.7359,473.1252,34070.0
2022-05-31 15:20:00,498.12,498.44,497.03,497.46,26438.0,472.9733,473.2771,471.9383,472.3466,26438.0
2022-05-31 15:30:00,497.5,499.11,497.5,499.01,28548.0,472.3846,473.9133,472.3846,473.8183,28548.0
2022-05-31 15:40:00,498.99,499.15,496.87,497.26,29854.0,473.7993,473.9513,471.7864,472.1567,29854.0
2022-05-31 15:50:00,497.3,499.4,495.66,497.05,183880.0,472.1947,474.1886,470.6375,471.9573,183880.0
2022-06-01 09:30:00,498.32,501.38,497.6,497.6,57331.0,473.1632,476.0687,472.4795,472.4795,57331.0
2022-06-01 09:40:00,497.68,497.68,493.02,493.49,25036.0,472.5555,472.5555,468.1307,468.577,25036.0
2022-06-01 09:50:00,493.5,495.51,492.72,494.85,33591.0,468.5865,470.495,467.8459,469.8683,33591.0
2022-06-01 10:00:00,494.86,495.4,492.64,493.2,18075.0,469.8778,470.3906,467.7699,468.3016,18075.0
2022-06-01 10:10:00,493.07,493.65,492.0,493.05,13620.0,468.1782,468.7289,467.1622,468.1592,13620.0
2022-06-01 10:20:00,492.97,493.83,492.8,493.14,13565.0,468.0833,468.8998,467.9218,468.2447,13565.0
2022-06-01 10:30:00,493.02,493.91,492.72,492.82,14877.0,468.1307,468.9758,467.8459,467.9408,14877.0
2022-06-01 10:40:00,492.7,492.74,491.02,491.91,16345.0,467.8269,467.8649,466.2317,467.0768,16345.0
2022-06-01 10:50:00,491.9,492.93,491.43,492.33,10978.0,467.0673,468.0453,466.621,467.4756,10978.0
2022-06-01 11:00:00,492.18,492.59,491.1,491.1,15016.0,467.3331,467.7224,466.3077,466.3077,15016.0
2022-06-01 11:10:00,490.86,491.38,489.86,490.2,15410.0,466.0798,466.5735,465.1303,465.4531,15410.0
2022-06-01 11:20:00,490.04,490.36,489.38,490.02,20111.0,465.3012,465.605,464.6745,465.2822,20111.0
2022-06-01 11:30:00,490.09,490.41,489.01,490.02,13105.0,465.3486,465.6525,464.3232,465.2822,13105.0
2022-06-01 11:40:00,489.84,490.16,488.52,488.52,12784.0,465.1113,465.4151,463.8579,463.8579,12784.0
2022-06-01 11:50:00,488.29,489.46,488.13,488.24,15532.0,463.6395,464.7504,463.4876,463.592,15532.0
2022-06-01 12:00:00,488.32,489.82,487.78,489.77,16337.0,463.668,465.0923,463.1553,465.0448,16337.0
2022-06-01 12:10:00,489.65,490.64,489.57,490.64,10867.0,464.9309,465.8709,464.8549,465.8709,10867.0
2022-06-01 12:20:00,490.52,490.64,489.96,490.08,14614.0,465.7569,465.8709,465.2252,465.3391,14614.0
2022-06-01 12:30:00,490.06,490.9,490.04,490.28,6676.0,465.3202,466.1178,465.3012,465.5291,6676.0
2022-06-01 12:40:00,490.37,490.62,489.49,489.62,7203.0,465.6145,465.8519,464.7789,464.9024,7203.0
2022-06-01 12:50:00,489.6,490.86,489.49,490.52,9513.0,464.8834,466.0798,464.7789,465.7569,9513.0
2022-06-01 13:00:00,490.41,491.63,490.35,491.37,6671.0,465.6525,466.8109,465.5955,466.564,6671.0
2022-06-01 13:10:00,491.87,492.25,491.2,492.18,10729.0,467.0388,467.3996,466.4026,467.3331,10729.0
2022-06-01 13:20:00,492.2,493.43,492.1,492.83,22369.0,467.3521,468.52,467.2572,467.9503,22369.0
2022-06-01 13:30:00,492.71,494.34,492.68,493.57,22355.0,467.8364,469.3841,467.8079,468.653,22355.0
2022-06-01 13:40:00,493.66,494.17,493.42,493.55,23541.0,468.7384,469.2227,468.5105,468.634,23541.0
2022-06-01 13:50:00,493.49,493.58,491.77,491.77,10356.0,468.577,468.6625,466.9438,466.9438,10356.0
2022-06-01 14:00:00,491.73,492.4,491.68,491.86,14303.0,466.9058,467.542,466.8584,467.0293,14303.0
2022-06-01 14:10:00,491.75,491.75,491.14,491.71,7056.0,466.9248,466.9248,466.3456,466.8869,7056.0
2022-06-01 14:20:00,491.7,494.19,491.56,493.58,24986.0,466.8774,469.2417,466.7444,468.6625,24986.0
2022-06-01 14:30:00,493.77,494.04,493.21,493.21,12814.0,468.8429,469.0992,468.3111,468.3111,12814.0
2022-06-01 14:40:00,493.09,493.64,492.93,493.14,12407.0,468.1972,468.7194,468.0453,468.2447,12407.0
2022-06-01 14:50:00,493.05,493.53,492.76,493.11,9264.0,468.1592,468.615,467.8839,468.2162,9264.0
2022-06-01 15:00:00,493.09,493.58,492.55,493.48,12300.0,468.1972,468.6625,467.6845,468.5675,12300.0
2022-06-01 15:10:00,493.25,494.31,493.17,494.08,13255.0,468.3491,469.3556,468.2732,469.1372,13255.0
2022-06-01 15:20:00,494.02,494.22,493.46,493.61,24111.0,469.0802,469.2701,468.5485,468.6909,24111.0
2022-06-01 15:30:00,493.59,495.16,493.33,494.91,24313.0,468.672,470.1627,468.4251,469.9253,24313.0
2022-06-01 15:40:00,494.95,495.77,494.26,494.91,32890.0,469.9633,470.7419,469.3081,469.9253,32890.0
2022-06-01 15:50:00,495.01,495.23,492.24,492.55,70474.0,470.0203,470.2292,467.3901,467.6845,70474.0
2022-06-02 09:30:00,494.0,496.15,488.16,489.23,45997.0,469.0613,471.1027,463.5161,464.5321,45997.0
2022-06-02 09:40:00,488.52,488.86,484.54,484.76,32691.0,463.8579,464.1807,460.0788,460.2877,32691.0
2022-06-02 09:50:00,485.02,485.45,483.2,483.44,25615.0,460.5346,460.9429,458.8065,459.0344,25615.0
2022-06-02 10:00:00,483.41,484.97,482.97,484.46,21720.0,459.0059,460.4871,458.5881,460.0029,21720.0
2022-06-02 10:10:00,484.57,486.0,484.38,485.14,28350.0,460.1073,461.4651,459.9269,460.6485,28350.0
2022-06-02 10:20:00,485.24,485.41,483.52,484.35,36995.0,460.7435,460.9049,459.1103,459.8984,36995.0
2022-06-02 10:30:00,484.35,485.21,483.84,484.61,14878.0,459.8984,460.715,459.4142,460.1453,14878.0
2022-06-02 10:40:00,484.78,485.3,484.41,484.97,36654.0,460.3067,460.8005,459.9554,460.4871,36654.0
2022-06-02 10:50:00,484.73,484.97,484.24,484.75,20595.0,460.2592,460.4871,459.794,460.2782,20595.0
2022-06-02 11:00:00,484.81,486.54,484.41,486.5,26486.0,460.3352,461.9779,459.9554,461.9399,26486.0
2022-06-02 11:10:00,486.5,487.74,486.15,486.84,18895.0,461.9399,463.1173,461.6075,462.2627,18895.0
2022-06-02 11:20:00,486.94,488.09,486.8,488.03,31517.0,462.3577,463.4496,462.2247,463.3926,31517.0
2022-06-02 11:30:00,488.17,488.28,487.39,487.77,20840.0,463.5256,463.63,462.7849,463.1458,20840.0
2022-06-02 11:40:00,487.78,490.5,487.74,490.4,12287.0,463.1553,465.7379,463.1173,465.643,12287.0
2022-06-02 11:50:00,490.5,491.5,490.12,490.5,24387.0,465.7379,466.6875,465.3771,465.7379,24387.0
2022-06-02 12:00:00,490.52,491.2,490.31,490.5,17917.0,465.7569,466.4026,465.5575,465.7379,17917.0
2022-06-02 12:10:00,490.61,491.62,490.25,491.44,7288.0,465.8424,466.8014,465.5006,466.6305,7288.0
2022-06-02 12:20:00,491.21,491.45,490.58,490.88,9097.0,466.4121,466.64,465.8139,466.0988,9097.0
2022-06-02 12:30:00,490.9,491.03,490.29,490.72,10375.0,466.1178,466.2412,465.5385,465.9468,10375.0
2022-06-02 12:40:00,490.74,491.1,490.0,490.78,14864.0,465.9658,466.3077,465.2632,466.0038,14864.0
2022-06-02 12:50:00,491.05,491.27,490.74,491.25,7533.0,466.2602,466.4691,465.9658,466.4501,7533.0
2022-06-02 13:00:00,491.29,491.42,490.66,490.78,17763.0,466.4881,466.6115,465.8899,466.0038,17763.0
2022-06-02 13:10:00,490.85,491.02,490.2,490.67,14898.0,466.0703,466.2317,465.4531,465.8994,14898.0
2022-06-02 13:20:00,490.44,490.66,489.07,489.44,25723.0,465.681,465.8899,464.3801,464.7315,25723.0
2022-06-02 13:30:00,489.51,490.46,489.4,489.91,15294.0,464.7979,465.7,464.6935,465.1777,15294.0
2022-06-02 13:40:00,489.92,490.1,489.53,489.96,28798.0,465.1872,465.3581,464.8169,465.2252,28798.0
2022-06-02 13:50:00,489.93,490.01,489.07,489.77,24771.0,465.1967,465.2727,464.3801,465.0448,24771.0
2022-06-02 14:00:00,489.76,490.1,489.31,489.89,21516.0,465.0353,465.3581,464.608,465.1587,21516.0
2022-06-02 14:10:00,489.78,490.88,489.4,490.68,24551.0,465.0543,466.0988,464.6935,465.9089,24551.0
2022-06-02 14:20:00,490.54,490.73,490.09,490.51,18566.0,465.7759,465.9563,465.3486,465.7474,18566.0
2022-06-02 14:30:00,490.52,491.36,490.45,491.11,14681.0,465.7569,466.5545,465.6905,466.3171,14681.0
2022-06-02 14:40:00,490.95,491.77,490.63,491.04,25879.0,466.1652,466.9438,465.8614,466.2507,25879.0
2022-06-02 14:50:00,490.97,491.23,490.83,491.11,10917.0,466.1842,466.4311,466.0513,466.3171,10917.0
2022-06-02 15:00:00,491.18,491.82,491.1,491.54,16118.0,466.3836,466.9913,466.3077,466.7254,16118.0
2022-06-02 15:10:00,491.37,491.68,491.22,491.54,17568.0,466.564,466.8584,466.4216,466.7254,17568.0
2022-06-02 15:20:00,491.51,491.76,490.79,491.06,21037.0,466.697,466.9343,466.0133,466.2697,21037.0
2022-06-02 15:30:00,491.18,491.29,490.69,490.78,31797.0,466.3836,466.4881,465.9184,466.0038,31797.0
2022-06-02 15:40:00,490.92,491.16,490.45,490.94,44438.0,466.1367,466.3646,465.6905,466.1557,44438.0
2022-06-02 15:50:00,491.13,492.67,491.04,492.17,183466.0,466.3361,467.7984,466.2507,467.3236,183466.0
2022-06-03 09:30:00,488.33,491.67,487.71,488.74,32173.0,463.6775,466.8489,463.0888,464.0668,32173.0
2022-06-03 09:40:00,489.01,489.32,486.35,487.44,30446.0,464.3232,464.6175,461.7975,462.8324,30446.0
2022-06-03 09:50:00,487.12,488.28,486.68,488.05,18373.0,462.5286,463.63,462.1108,463.4116,18373.0
2022-06-03 10:00:00,488.26,490.33,488.01,490.02,14986.0,463.611,465.5765,463.3736,465.2822,14986.0
2022-06-03 10:10:00,489.9,490.62,488.31,489.9,16821.0,465.1682,465.8519,463.6585,465.1682,16821.0
2022-06-03 10:20:00,489.75,489.75,488.27,488.97,16672.0,465.0258,465.0258,463.6205,464.2852,16672.0
2022-06-03 10:30:00,488.46,489.65,487.33,487.69,38028.0,463.8009,464.9309,462.728,463.0698,38028.0
2022-06-03 10:40:00,487.38,488.66,487.1,487.92,27812.0,462.7755,463.9908,462.5096,463.2882,27812.0
2022-06-03 10:50:00,487.98,488.6,487.74,488.34,14760.0,463.3452,463.9339,463.1173,463.687,14760.0
2022-06-03 11:00:00,488.28,488.37,487.1,487.21,26894.0,463.63,463.7155,462.5096,462.614,26894.0
2022-06-03 11:10:00,487.25,487.44,485.98,486.7,43105.0,462.652,462.8324,461.4461,462.1298,43105.0
2022-06-03 11:20:00,486.68,486.91,485.34,485.96,15155.0,462.1108,462.3292,460.8384,461.4271,15155.0
2022-06-03 11:30:00,485.79,486.37,485.37,486.14,22919.0,461.2657,461.8164,460.8669,461.5981,22919.0
2022-06-03 11:40:00,486.15,486.34,485.41,485.7,14036.0,461.6075,461.788,460.9049,461.1803,14036.0
2022-06-03 11:50:00,485.58,486.11,485.09,485.91,21060.0,461.0663,461.5696,460.6011,461.3797,21060.0
2022-06-03 12:00:00,485.99,486.76,485.99,486.19,8739.0,461.4556,462.1868,461.4556,461.6455,8739.0
2022-06-03 12:10:00,486.02,486.36,485.3,485.3,6146.0,461.4841,461.8069,460.8005,460.8005,6146.0
2022-06-03 12:20:00,485.29,486.93,485.14,486.7,10673.0,460.791,462.3482,460.6485,462.1298,10673.0
2022-06-03 12:30:00,486.7,487.37,486.39,487.32,16580.0,462.1298,462.766,461.8354,462.7185,16580.0
2022-06-03 12:40:00,487.24,487.38,486.66,487.3,12618.0,462.6425,462.7755,462.0918,462.6995,12618.0
2022-06-03 12:50:00,487.14,487.93,486.87,487.49,25012.0,462.5476,463.2977,462.2912,462.8799,25012.0
2022-06-03 13:00:00,487.48,488.6,487.38,487.86,22989.0,462.8704,463.9339,462.7755,463.2312,22989.0
2022-06-03 13:10:00,487.89,488.2,486.3,486.62,12804.0,463.2597,463.5541,461.75,462.0538,12804.0
2022-06-03 13:20:00,486.45,487.47,486.45,487.12,7549.0,461.8924,462.8609,461.8924,462.5286,7549.0
2022-06-03 13:30:00,486.92,487.62,486.85,486.86,12348.0,462.3387,463.0033,462.2722,462.2817,12348.0
2022-06-03 13:40:00,486.86,487.1,486.0,487.03,23405.0,462.2817,462.5096,461.4651,462.4431,23405.0
2022-06-03 13:50:00,487.13,487.13,486.2,486.21,12625.0,462.5381,462.5381,461.655,461.6645,12625.0
2022-06-03 14:00:00,486.27,487.11,486.0,486.94,13981.0,461.7215,462.5191,461.4651,462.3577,13981.0
2022-06-03 14:10:00,487.0,487.37,486.68,487.37,10834.0,462.4146,462.766,462.1108,462.766,10834.0
2022-06-03 14:20:00,487.63,487.63,486.53,487.34,20025.0,463.0128,463.0128,461.9684,462.7375,20025.0
2022-06-03 14:30:00,487.27,487.3,486.2,486.5,21849.0,462.671,462.6995,461.655,461.9399,21849.0
2022-06-03 14:40:00,486.45,486.96,486.03,486.83,14626.0,461.8924,462.3767,461.4936,462.2532,14626.0
2022-06-03 14:50:00,486.7,487.18,486.65,486.91,9705.0,462.1298,462.5855,462.0823,462.3292,9705.0
2022-06-03 15:00:00,487.13,487.24,486.15,486.38,29436.0,462.5381,462.6425,461.6075,461.8259,29436.0
2022-06-03 15:10:00,486.45,486.72,485.54,485.78,9284.0,461.8924,462.1488,461.0283,461.2562,9284.0
2022-06-03 15:20:00,486.23,486.36,485.6,486.12,33361.0,461.6835,461.8069,461.0853,461.5791,33361.0
2022-06-03 15:30:00,486.11,486.51,485.47,486.04,22273.0,461.5696,461.9494,460.9619,461.5031,22273.0
2022-06-03 15:40:00,486.06,486.2,484.9,485.59,48839.0,461.5221,461.655,460.4207,461.0758,48839.0
2022-06-03 15:50:00,485.49,486.4,485.07,485.44,138052.0,460.9809,461.8449,460.5821,460.9334,138052.0
2022-06-06 09:30:00,489.43,489.43,486.29,487.02,48364.0,464.722,464.722,461.7405,462.4336,48364.0
2022-06-06 09:40:00,487.06,489.72,486.82,488.16,16874.0,462.4716,464.9973,462.2437,463.5161,16874.0
2022-06-06 09:50:00,487.97,489.05,487.09,487.89,14605.0,463.3357,464.3611,462.5001,463.2597,14605.0
2022-06-06 10:00:00,488.03,490.55,487.87,490.02,24892.0,463.3926,465.7854,463.2407,465.2822,24892.0
2022-06-06 10:10:00,490.24,491.35,490.2,491.21,15838.0,465.4911,466.545,465.4531,466.4121,15838.0
2022-06-06 10:20:00,491.03,491.28,490.35,490.65,13807.0,466.2412,466.4786,465.5955,465.8804,13807.0
2022-06-06 10:30:00,490.66,491.08,490.32,490.47,11183.0,465.8899,466.2887,465.567,465.7095,11183.0
2022-06-06 10:40:00,490.98,492.0,490.46,492.0,18714.0,466.1937,467.1622,465.7,467.1622,18714.0
2022-06-06 10:50:00,491.98,493.21,491.84,493.13,16448.0,467.1432,468.3111,467.0103,468.2352,16448.0
2022-06-06 11:00:00,493.01,493.42,492.23,492.23,12510.0,468.1212,468.5105,467.3806,467.3806,12510.0
2022-06-06 11:10:00,492.37,492.37,490.11,490.17,37653.0,467.5135,467.5135,465.3676,465.4246,37653.0
2022-06-06 11:20:00,489.9,490.59,489.37,490.34,14741.0,465.1682,465.8234,464.665,465.586,14741.0
2022-06-06 11:30:00,490.42,491.1,490.14,491.1,13419.0,465.662,466.3077,465.3961,466.3077,13419.0
2022-06-06 11:40:00,491.02,493.63,490.9,492.99,21993.0,466.2317,468.7099,466.1178,468.1022,21993.0
2022-06-06 11:50:00,492.64,493.37,492.35,492.38,10297.0,467.7699,468.4631,467.4946,467.523,10297.0
2022-06-06 12:00:00,492.57,492.84,491.09,491.18,11162.0,467.7034,467.9598,466.2982,466.3836,11162.0
2022-06-06 12:10:00,491.02,491.4,490.5,491.29,13020.0,466.2317,466.5925,465.7379,466.4881,13020.0
2022-06-06 12:20:00,491.43,491.66,490.38,490.57,15540.0,466.621,466.8394,465.624,465.8044,15540.0
2022-06-06 12:30:00,490.61,491.23,490.3,490.92,20159.0,465.8424,466.4311,465.548,466.1367,20159.0
2022-06-06 12:40:00,491.1,491.12,490.37,490.44,6292.0,466.3077,466.3266,465.6145,465.681,6292.0
2022-06-06 12:50:00,490.33,490.84,489.69,490.77,12225.0,465.5765,466.0608,464.9688,465.9943,12225.0
2022-06-06 13:00:00,490.76,490.78,489.35,490.36,12787.0,465.9848,466.0038,464.646,465.605,12787.0
2022-06-06 13:10:00,490.22,490.51,489.5,490.21,8965.0,465.4721,465.7474,464.7884,465.4626,8965.0
2022-06-06 13:20:00,490.04,490.3,489.68,489.72,9207.0,465.3012,465.548,464.9593,464.9973,9207.0
2022-06-06 13:30:00,489.76,490.58,489.66,490.41,9180.0,465.0353,465.8139,464.9404,465.6525,9180.0
2022-06-06 13:40:00,490.63,491.52,490.39,490.48,23388.0,465.8614,466.7065,465.6335,465.719,23388.0
2022-06-06 13:50:00,490.72,491.38,490.62,491.15,11650.0,465.9468,466.5735,465.8519,466.3551,11650.0
2022-06-06 14:00:00,491.18,491.18,490.09,490.28,8916.0,466.3836,466.3836,465.3486,465.5291,8916.0
2022-06-06 14:10:00,490.43,490.86,489.83,490.05,8320.0,465.6715,466.0798,465.1018,465.3107,8320.0
2022-06-06 14:20:00,490.1,490.3,488.96,489.38,7778.0,465.3581,465.548,464.2757,464.6745,7778.0
2022-06-06 14:30:00,489.22,489.32,488.82,488.92,8487.0,464.5226,464.6175,464.1428,464.2377,8487.0
2022-06-06 14:40:00,489.02,489.59,488.71,489.12,6953.0,464.3327,464.8739,464.0383,464.4276,6953.0
2022-06-06 14:50:00,489.01,489.2,488.05,488.7,8975.0,464.3232,464.5036,463.4116,464.0288,8975.0
2022-06-06 15:00:00,488.65,489.03,488.18,488.39,8412.0,463.9813,464.3422,463.5351,463.7345,8412.0
2022-06-06 15:10:00,488.37,488.48,487.77,487.77,14373.0,463.7155,463.8199,463.1458,463.1458,14373.0
2022-06-06 15:20:00,487.62,488.55,487.49,488.25,14754.0,463.0033,463.8864,462.8799,463.6015,14754.0
2022-06-06 15:30:00,488.23,488.8,488.0,488.51,17004.0,463.5825,464.1238,463.3642,463.8484,17004.0
2022-06-06 15:40:00,488.42,489.81,488.15,489.2,24934.0,463.7629,465.0828,463.5066,464.5036,24934.0
2022-06-06 15:50:00,489.18,490.86,489.18,489.96,103865.0,464.4846,466.0798,464.4846,465.2252,103865.0
2022-06-07 09:30:00,489.5,491.84,488.0,490.7,58232.0,464.7884,467.0103,463.3642,465.9278,58232.0
2022-06-07 09:40:00,490.16,490.31,488.49,488.49,11656.0,465.4151,465.5575,463.8294,463.8294,11656.0
2022-06-07 09:50:00,488.52,488.99,487.52,488.2,8290.0,463.8579,464.3042,462.9084,463.5541,8290.0
2022-06-07 10:00:00,488.34,489.75,487.86,487.86,18466.0,463.687,465.0258,463.2312,463.2312,18466.0
2022-06-07 10:10:00,488.27,488.43,487.12,488.12,9983.0,463.6205,463.7724,462.5286,463.4781,9983.0
2022-06-07 10:20:00,487.94,488.52,487.45,487.71,12112.0,463.3072,463.8579,462.8419,463.0888,12112.0
2022-06-07 10:30:00,487.91,490.15,487.59,489.81,19316.0,463.2787,465.4056,462.9749,465.0828,19316.0
2022-06-07 10:40:00,489.6,491.41,489.4,491.0,25301.0,464.8834,466.602,464.6935,466.2127,25301.0
2022-06-07 10:50:00,491.05,491.56,490.62,490.99,8247.0,466.2602,466.7444,465.8519,466.2032,8247.0
2022-06-07 11:00:00,491.22,491.52,490.81,490.88,10591.0,466.4216,466.7065,466.0323,466.0988,10591.0
2022-06-07 11:10:00,491.01,491.69,490.78,491.53,13215.0,466.2222,466.8679,466.0038,466.7159,13215.0
2022-06-07 11:20:00,491.67,491.84,490.41,490.57,32642.0,466.8489,467.0103,465.6525,465.8044,32642.0
2022-06-07 11:30:00,490.5,491.85,490.31,491.85,17830.0,465.7379,467.0198,465.5575,467.0198,17830.0
2022-06-07 11:40:00,491.86,492.1,491.02,491.22,8138.0,467.0293,467.2572,466.2317,466.4216,8138.0
2022-06-07 11:50:00,491.16,491.84,490.65,491.74,16268.0,466.3646,467.0103,465.8804,466.9153,16268.0
2022-06-07 12:00:00,491.61,491.95,490.42,491.14,10562.0,466.7919,467.1147,465.662,466.3456,10562.0
2022-06-07 12:10:00,491.28,491.28,490.68,491.1,22083.0,466.4786,466.4786,465.9089,466.3077,22083.0
2022-06-07 12:20:00,490.91,491.81,490.73,491.62,20459.0,466.1272,466.9818,465.9563,466.8014,20459.0
2022-06-07 12:30:00,491.58,492.25,491.32,491.95,11115.0,466.7634,467.3996,466.5165,467.1147,11115.0
2022-06-07 12:40:00,492.05,492.69,491.96,492.51,10364.0,467.2097,467.8174,467.1242,467.6465,10364.0
2022-06-07 12:50:00,492.45,493.39,492.37,493.01,7510.0,467.5895,468.482,467.5135,468.1212,7510.0
2022-06-07 13:00:00,493.11,494.02,492.81,493.83,7721.0,468.2162,469.0802,467.9313,468.8998,7721.0
2022-06-07 13:10:00,493.92,494.7,493.91,494.44,17192.0,468.9853,469.7259,468.9758,469.479,17192.0
2022-06-07 13:20:00,494.0,494.97,493.83,494.15,52381.0,469.0613,469.9823,468.8998,469.2037,52381.0
2022-06-07 13:30:00,494.32,494.73,493.74,494.6,20034.0,469.3651,469.7544,468.8144,469.631,20034.0
2022-06-07 13:40:00,494.55,495.0,494.28,494.37,16018.0,469.5835,470.0108,469.3271,469.4126,16018.0
2022-06-07 13:50:00,494.49,494.54,493.91,494.0,11082.0,469.5265,469.574,468.9758,469.0613,11082.0
2022-06-07 14:00:00,494.0,494.84,493.93,494.69,14984.0,469.0613,469.8588,468.9948,469.7164,14984.0
2022-06-07 14:10:00,494.6,495.29,494.46,494.46,13747.0,469.631,470.2861,469.498,469.498,13747.0
2022-06-07 14:20:00,494.36,494.6,494.26,494.42,13557.0,469.4031,469.631,469.3081,469.46,13557.0
2022-06-07 14:30:00,494.33,495.0,494.25,494.46,22315.0,469.3746,470.0108,469.2986,469.498,22315.0
2022-06-07 14:40:00,494.35,494.64,493.48,494.06,36491.0,469.3936,469.6689,468.5675,469.1182,36491.0
2022-06-07 14:50:00,494.04,494.6,493.87,494.52,15342.0,469.0992,469.631,468.9378,469.555,15342.0
2022-06-07 15:00:00,494.41,495.12,494.41,494.48,9227.0,469.4506,470.1247,469.4506,469.517,9227.0
2022-06-07 15:10:00,494.68,494.98,494.35,494.93,13252.0,469.7069,469.9918,469.3936,469.9443,13252.0
2022-06-07 15:20:00,494.98,495.36,494.82,495.01,23957.0,469.9918,470.3526,469.8399,470.0203,23957.0
2022-06-07 15:30:00,495.02,495.87,494.72,495.86,29568.0,470.0298,470.8368,469.7449,470.8274,29568.0
2022-06-07 15:40:00,495.91,496.33,495.72,496.23,38205.0,470.8748,471.2736,470.6944,471.1787,38205.0
2022-06-07 15:50:00,496.22,497.61,495.8,496.95,168881.0,471.1692,472.489,470.7704,471.8623,168881.0
2022-06-08 09:30:00,494.0,496.52,493.54,495.27,74568.0,469.0613,471.454,468.6245,470.2671,74568.0
2022-06-08 09:40:00,494.58,496.29,493.99,495.21,26686.0,469.612,471.2356,469.0518,470.2102,26686.0
2022-06-08 09:50:00,494.57,497.9,494.57,497.01,24548.0,469.6025,472.7644,469.6025,471.9193,24548.0
2022-06-08 10:00:00,497.0,497.29,495.98,496.09,23767.0,471.9098,472.1852,470.9413,471.0457,23767.0
2022-06-08 10:10:00,496.1,497.05,494.91,496.58,33179.0,471.0552,471.9573,469.9253,471.511,33179.0
2022-06-08 10:20:00,496.76,497.73,496.53,496.86,22916.0,471.6819,472.603,471.4635,471.7769,22916.0
2022-06-08 10:30:00,496.79,497.42,496.33,496.49,60723.0,471.7104,472.3086,471.2736,471.4255,60723.0
2022-06-08 10:40:00,496.57,496.84,495.79,496.25,29658.0,471.5015,471.7579,470.7609,471.1977,29658.0
2022-06-08 10:50:00,496.09,496.33,495.8,496.09,25994.0,471.0457,471.2736,470.7704,471.0457,25994.0
2022-06-08 11:00:00,496.0,496.31,495.76,496.0,25415.0,470.9603,471.2546,470.7324,470.9603,25415.0
2022-06-08 11:10:00,496.0,497.09,495.88,496.99,15235.0,470.9603,471.9953,470.8463,471.9003,15235.0
2022-06-08 11:20:00,496.86,496.9,495.84,496.12,21847.0,471.7769,471.8149,470.8084,471.0742,21847.0
2022-06-08 11:30:00,496.11,496.63,495.9,496.36,23261.0,471.0647,471.5585,470.8653,471.3021,23261.0
2022-06-08 11:40:00,496.37,496.68,495.78,496.36,17184.0,471.3116,471.606,470.7514,471.3021,17184.0
2022-06-08 11:50:00,496.3,496.4,495.95,496.4,16436.0,471.2451,471.3401,470.9128,471.3401,16436.0
2022-06-08 12:00:00,496.36,496.67,496.13,496.4,8189.0,471.3021,471.5965,471.0837,471.3401,8189.0
2022-06-08 12:10:00,496.43,496.74,495.96,496.2,15216.0,471.3686,471.6629,470.9223,471.1502,15216.0
2022-06-08 12:20:00,496.14,496.39,495.87,496.1,62305.0,471.0932,471.3306,470.8368,471.0552,62305.0
2022-06-08 12:30:00,496.14,496.18,493.55,493.6,32237.0,471.0932,471.1312,468.634,468.6814,32237.0
2022-06-08 12:40:00,493.6,493.72,492.55,492.87,10331.0,468.6814,468.7954,467.6845,467.9883,10331.0
2022-06-08 12:50:00,492.93,492.94,491.82,491.95,10302.0,468.0453,468.0548,466.9913,467.1147,10302.0
2022-06-08 13:00:00,492.01,492.12,490.7,490.8,11082.0,467.1717,467.2762,465.9278,466.0228,11082.0
2022-06-08 13:10:00,490.76,490.88,490.0,490.43,11694.0,465.9848,466.0988,465.2632,465.6715,11694.0
2022-06-08 13:20:00,490.31,490.41,489.35,489.37,11534.0,465.5575,465.6525,464.646,464.665,11534.0
2022-06-08 13:30:00,489.3,489.59,488.55,488.82,14597.0,464.5985,464.8739,463.8864,464.1428,14597.0
2022-06-08 13:40:00,488.94,489.99,488.85,489.86,12768.0,464.2567,465.2537,464.1712,465.1303,12768.0
2022-06-08 13:50:00,489.65,489.95,489.29,489.93,62238.0,464.9309,465.2157,464.589,465.1967,62238.0
2022-06-08 14:00:00,489.88,491.32,489.84,491.02,119910.0,465.1492,466.5165,465.1113,466.2317,119910.0
2022-06-08 14:10:00,491.17,491.93,490.98,491.93,26986.0,466.3741,467.0958,466.1937,467.0958,26986.0
2022-06-08 14:20:00,491.87,492.47,491.27,492.01,53041.0,467.0388,467.6085,466.4691,467.1717,53041.0
2022-06-08 14:30:00,491.99,492.41,491.58,491.99,19953.0,467.1527,467.5515,466.7634,467.1527,19953.0
2022-06-08 14:40:00,492.14,492.34,491.57,491.68,13794.0,467.2952,467.4851,466.7539,466.8584,13794.0
2022-06-08 14:50:00,491.59,491.82,490.87,491.53,16948.0,466.7729,466.9913,466.0893,466.7159,16948.0
2022-06-08 15:00:00,491.5,491.67,490.22,490.44,59169.0,466.6875,466.8489,465.4721,465.681,59169.0
2022-06-08 15:10:00,490.5,492.08,490.49,491.99,19751.0,465.7379,467.2382,465.7284,467.1527,19751.0
2022-06-08 15:20:00,492.08,493.09,491.94,492.93,19600.0,467.2382,468.1972,467.1052,468.0453,19600.0
2022-06-08 15:30:00,493.0,493.27,492.76,492.98,43841.0,468.1117,468.3681,467.8839,468.0927,43841.0
2022-06-08 15:40:00,492.88,493.05,492.47,492.55,120986.0,467.9978,468.1592,467.6085,467.6845,120986.0
2022-06-08 15:50:00,492.66,493.73,492.18,493.53,188413.0,467.7889,468.8049,467.3331,468.615,188413.0
2022-06-09 09:30:00,492.88,493.93,490.46,493.05,54195.0,467.9978,468.9948,465.7,468.1592,54195.0
2022-06-09 09:40:00,492.82,493.49,492.52,492.86,66905.0,467.9408,468.577,467.656,467.9788,66905.0
2022-06-09 09:50:00,492.86,496.25,492.79,495.58,19823.0,467.9788,471.1977,467.9123,470.5615,19823.0
2022-06-09 10:00:00,495.46,495.58,490.82,490.84,31013.0,470.4475,470.5615,466.0418,466.0608,31013.0
2022-06-09 10:10:00,490.84,491.18,487.61,491.18,59199.0,466.0608,466.3836,462.9938,466.3836,59199.0
2022-06-09 10:20:00,491.23,491.56,490.52,491.35,30078.0,466.4311,466.7444,465.7569,466.545,30078.0
2022-06-09 10:30:00,491.61,491.89,489.83,491.17,20125.0,466.7919,467.0578,465.1018,466.3741,20125.0
2022-06-09 10:40:00,491.08,491.08,490.02,490.21,20486.0,466.2887,466.2887,465.2822,465.4626,20486.0
2022-06-09 10:50:00,490.33,490.83,489.98,490.83,25601.0,465.5765,466.0513,465.2442,466.0513,25601.0
2022-06-09 11:00:00,490.71,490.84,489.84,490.53,27364.0,465.9373,466.0608,465.1113,465.7664,27364.0
2022-06-09 11:10:00,490.53,492.12,490.29,492.12,14148.0,465.7664,467.2762,465.5385,467.2762,14148.0
2022-06-09 11:20:00,492.14,492.88,491.73,491.73,7232.0,467.2952,467.9978,466.9058,466.9058,7232.0
2022-06-09 11:30:00,491.7,492.34,491.22,492.07,11358.0,466.8774,467.4851,466.4216,467.2287,11358.0
2022-06-09 11:40:00,492.08,493.51,492.08,492.44,8338.0,467.2382,468.596,467.2382,467.58,8338.0
2022-06-09 11:50:00,492.44,493.5,492.21,493.08,10211.0,467.58,468.5865,467.3616,468.1877,10211.0
2022-06-09 12:00:00,493.25,493.81,492.32,492.99,10485.0,468.3491,468.8808,467.4661,468.1022,10485.0
2022-06-09 12:10:00,492.97,493.63,492.79,493.2,10316.0,468.0833,468.7099,467.9123,468.3016,10316.0
2022-06-09 12:20:00,493.41,494.63,493.16,494.44,7559.0,468.501,469.6594,468.2637,469.479,7559.0
2022-06-09 12:30:00,494.61,495.37,494.42,495.2,17927.0,469.6405,470.3621,469.46,470.2007,17927.0
2022-06-09 12:40:00,495.38,495.87,494.97,495.25,6606.0,470.3716,470.8368,469.9823,470.2481,6606.0
2022-06-09 12:50:00,495.37,496.0,494.86,495.94,9227.0,470.3621,470.9603,469.8778,470.9033,9227.0
2022-06-09 13:00:00,495.94,496.23,495.59,495.84,8602.0,470.9033,471.1787,470.571,470.8084,8602.0
2022-06-09 13:10:00,495.85,495.98,495.12,495.45,11924.0,470.8179,470.9413,470.1247,470.4381,11924.0
2022-06-09 13:20:00,495.42,495.45,494.68,494.84,13751.0,470.4096,470.4381,469.7069,469.8588,13751.0
2022-06-09 13:30:00,494.94,495.56,494.62,495.0,27865.0,469.9538,470.5425,469.65,470.0108,27865.0
2022-06-09 13:40:00,494.87,496.0,494.78,495.48,42783.0,469.8873,470.9603,469.8019,470.4665,42783.0
2022-06-09 13:50:00,495.5,496.46,495.32,496.4,24835.0,470.4855,471.3971,470.3146,471.3401,24835.0
2022-06-09 14:00:00,496.37,496.46,495.38,495.53,15258.0,471.3116,471.3971,470.3716,470.514,15258.0
2022-06-09 14:10:00,495.47,496.12,495.41,495.87,21514.0,470.457,471.0742,470.4001,470.8368,21514.0
2022-06-09 14:20:00,495.94,496.14,495.04,495.48,43863.0,470.9033,471.0932,470.0488,470.4665,43863.0
2022-06-09 14:30:00,495.5,495.57,494.55,494.95,47191.0,470.4855,470.552,469.5835,469.9633,47191.0
2022-06-09 14:40:00,495.1,495.73,494.81,495.44,44507.0,470.1057,470.7039,469.8304,470.4286,44507.0
2022-06-09 14:50:00,495.56,495.56,494.58,494.85,32826.0,470.5425,470.5425,469.612,469.8683,32826.0
2022-06-09 15:00:00,494.79,495.03,491.94,491.97,43085.0,469.8114,470.0393,467.1052,467.1337,43085.0
2022-06-09 15:10:00,491.94,493.11,491.93,492.9,117223.0,467.1052,468.2162,467.0958,468.0168,117223.0
2022-06-09 15:20:00,492.92,493.04,491.95,491.96,112957.0,468.0358,468.1497,467.1147,467.1242,112957.0
2022-06-09 15:30:00,491.97,492.32,490.92,491.82,94470.0,467.1337,467.4661,466.1367,466.9913,94470.0
2022-06-09 15:40:00,491.79,491.82,490.11,490.66,138229.0,466.9628,466.9913,465.3676,465.8899,138229.0
2022-06-09 15:50:00,490.5,491.26,489.17,489.5,246586.0,465.7379,466.4596,464.4751,464.7884,246586.0
2022-06-10 09:30:00,484.8,486.29,480.93,483.38,136368.0,460.3257,461.7405,456.6511,458.9774,136368.0
2022-06-10 09:40:00,483.41,485.63,482.69,485.28,44350.0,459.0059,461.1138,458.3222,460.7815,44350.0
2022-06-10 09:50:00,484.81,486.09,484.46,486.03,30717.0,460.3352,461.5506,460.0029,461.4936,30717.0
2022-06-10 10:00:00,486.07,486.07,482.75,483.19,51337.0,461.5316,461.5316,458.3792,458.797,51337.0
2022-06-10 10:10:00,483.16,483.46,481.67,482.89,47789.0,458.7685,459.0533,457.3537,458.5121,47789.0
2022-06-10 10:20:00,482.89,483.0,481.98,482.82,51987.0,458.5121,458.6166,457.6481,458.4457,51987.0
2022-06-10 10:30:00,482.88,485.42,482.88,484.63,15096.0,458.5026,460.9144,458.5026,460.1643,15096.0
2022-06-10 10:40:00,484.62,486.44,484.43,486.44,17882.0,460.1548,461.8829,459.9744,461.8829,17882.0
2022-06-10 10:50:00,486.44,486.44,484.7,485.11,17046.0,461.8829,461.8829,460.2307,460.62,17046.0
2022-06-10 11:00:00,484.86,485.64,484.69,485.14,17131.0,460.3827,461.1233,460.2213,460.6485,17131.0
2022-06-10 11:10:00,485.12,486.09,484.79,486.09,15473.0,460.6295,461.5506,460.3162,461.5506,15473.0
2022-06-10 11:20:00,486.03,486.47,484.37,484.69,9799.0,461.4936,461.9114,459.9174,460.2213,9799.0
2022-06-10 11:30:00,484.53,484.53,483.07,483.27,15603.0,460.0693,460.0693,458.683,458.8729,15603.0
2022-06-10 11:40:00,483.31,485.39,483.3,484.59,11880.0,458.9109,460.8859,458.9014,460.1263,11880.0
2022-06-10 11:50:00,484.85,485.58,484.28,485.58,17897.0,460.3732,461.0663,459.832,461.0663,17897.0
2022-06-10 12:00:00,485.77,486.4,485.69,486.23,9869.0,461.2467,461.8449,461.1708,461.6835,9869.0
2022-06-10 12:10:00,486.2,486.27,484.48,484.56,19589.0,461.655,461.7215,460.0219,460.0978,19589.0
2022-06-10 12:20:00,484.71,484.97,483.8,484.84,19645.0,460.2402,460.4871,459.3762,460.3637,19645.0
2022-06-10 12:30:00,484.78,485.52,484.57,485.48,12787.0,460.3067,461.0094,460.1073,460.9714,12787.0
2022-06-10 12:40:00,485.54,486.36,485.44,485.71,9212.0,461.0283,461.8069,460.9334,461.1898,9212.0
2022-06-10 12:50:00,485.71,485.87,484.84,485.17,14860.0,461.1898,461.3417,460.3637,460.677,14860.0
2022-06-10 13:00:00,485.22,485.37,484.51,484.99,13710.0,460.7245,460.8669,460.0503,460.5061,13710.0
2022-06-10 13:10:00,485.06,485.5,484.55,485.3,12737.0,460.5726,460.9904,460.0883,460.8005,12737.0
2022-06-10 13:20:00,485.53,487.06,485.39,487.05,16471.0,461.0188,462.4716,460.8859,462.4621,16471.0
2022-06-10 13:30:00,487.02,487.4,485.85,487.36,17251.0,462.4336,462.7944,461.3227,462.7565,17251.0
2022-06-10 13:40:00,487.09,487.91,486.7,487.63,26458.0,462.5001,463.2787,462.1298,463.0128,26458.0
2022-06-10 13:50:00,487.74,488.18,487.45,488.15,32662.0,463.1173,463.5351,462.8419,463.5066,32662.0
2022-06-10 14:00:00,488.15,488.16,486.67,488.05,23662.0,463.5066,463.5161,462.1013,463.4116,23662.0
2022-06-10 14:10:00,488.13,488.76,487.63,488.76,19789.0,463.4876,464.0858,463.0128,464.0858,19789.0
2022-06-10 14:20:00,488.82,489.23,487.75,488.23,17569.0,464.1428,464.5321,463.1268,463.5825,17569.0
2022-06-10 14:30:00,488.21,489.18,488.08,488.16,18357.0,463.5636,464.4846,463.4401,463.5161,18357.0
2022-06-10 14:40:00,488.05,488.51,487.39,488.3,12080.0,463.4116,463.8484,462.7849,463.649,12080.0
2022-06-10 14:50:00,488.39,488.88,487.9,488.88,16681.0,463.7345,464.1997,463.2692,464.1997,16681.0
2022-06-10 15:00:00,488.85,489.64,487.83,488.87,39983.0,464.1712,464.9214,463.2027,464.1902,39983.0
2022-06-10 15:10:00,488.94,489.33,488.0,488.55,22418.0,464.2567,464.627,463.3642,463.8864,22418.0
2022-06-10 15:20:00,488.68,489.33,487.17,488.46,18661.0,464.0098,464.627,462.5761,463.8009,18661.0
2022-06-10 15:30:00,488.24,490.16,487.52,489.57,51120.0,463.592,465.4151,462.9084,464.8549,51120.0
2022-06-10 15:40:00,489.44,489.81,486.73,486.82,63639.0,464.7315,465.0828,462.1583,462.2437,63639.0
2022-06-10 15:50:00,486.78,487.58,484.57,484.63,217082.0,462.2057,462.9654,460.1073,460.1643,217082.0
2022-06-13 09:30:00,475.13,481.34,475.09,479.97,100631.0,451.1439,457.0404,451.1059,455.7395,100631.0
2022-06-13 09:40:00,480.24,480.67,477.88,478.07,42666.0,455.9959,456.4042,453.755,453.9355,42666.0
2022-06-13 09:50:00,477.87,478.79,477.57,477.77,35267.0,453.7455,454.6191,453.4607,453.6506,35267.0
2022-06-13 10:00:00,477.77,478.39,476.78,476.92,35431.0,453.6506,454.2393,452.7106,452.8435,35431.0
2022-06-13 10:10:00,476.98,477.01,473.77,474.77,35157.0,452.9005,452.929,449.8525,450.802,35157.0
2022-06-13 10:20:00,474.61,476.17,474.43,475.77,29756.0,450.6501,452.1314,450.4792,451.7516,29756.0
2022-06-13 10:30:00,475.74,478.32,475.74,477.99,28321.0,451.7231,454.1728,451.7231,453.8595,28321.0
2022-06-13 10:40:00,477.88,477.88,474.15,474.86,26733.0,453.755,453.755,450.2133,450.8875,26733.0
2022-06-13 10:50:00,474.66,475.92,474.55,475.56,27826.0,450.6976,451.894,450.5932,451.5522,27826.0
2022-06-13 11:00:00,475.55,476.1,473.73,474.07,23181.0,451.5427,452.0649,449.8145,450.1374,23181.0
2022-06-13 11:10:00,474.08,475.79,473.57,475.23,35026.0,450.1469,451.7706,449.6626,451.2388,35026.0
2022-06-13 11:20:00,475.22,476.64,474.93,475.47,32069.0,451.2293,452.5776,450.954,451.4667,32069.0
2022-06-13 11:30:00,475.56,475.78,474.01,475.78,40515.0,451.5522,451.7611,450.0804,451.7611,40515.0
2022-06-13 11:40:00,475.73,477.12,475.3,475.3,14240.0,451.7136,453.0334,451.3053,451.3053,14240.0
2022-06-13 11:50:00,475.44,475.83,473.78,474.36,18733.0,451.4382,451.8085,449.862,450.4127,18733.0
2022-06-13 12:00:00,474.27,475.28,473.62,474.43,27645.0,450.3273,451.2863,449.7101,450.4792,27645.0
2022-06-13 12:10:00,474.37,475.4,473.68,474.07,27951.0,450.4222,451.4002,449.7671,450.1374,27951.0
2022-06-13 12:20:00,474.07,474.4,472.54,472.69,30206.0,450.1374,450.4507,448.6846,448.8271,30206.0
2022-06-13 12:30:00,472.32,474.07,471.79,473.75,17599.0,448.4757,450.1374,447.9725,449.8335,17599.0
2022-06-13 12:40:00,473.99,473.99,472.2,472.25,23387.0,450.0614,450.0614,448.3618,448.4093,23387.0
2022-06-13 12:50:00,472.16,472.79,470.89,471.21,17595.0,448.3238,448.922,447.1179,447.4218,17595.0
2022-06-13 13:00:00,471.25,471.38,470.35,471.06,19050.0,447.4597,447.5832,446.6052,447.2793,19050.0
2022-06-13 13:10:00,471.12,472.1,470.68,472.1,20454.0,447.3363,448.2668,446.9185,448.2668,20454.0
2022-06-13 13:20:00,472.04,472.12,471.22,471.76,16862.0,448.2099,448.2858,447.4313,447.944,16862.0
2022-06-13 13:30:00,471.75,472.13,470.92,471.66,24437.0,447.9345,448.2953,447.1464,447.849,24437.0
2022-06-13 13:40:00,471.83,474.29,471.66,474.29,19154.0,448.0105,450.3463,447.849,450.3463,19154.0
2022-06-13 13:50:00,474.49,474.78,473.09,474.15,24472.0,450.5362,450.8115,449.2069,450.2133,24472.0
2022-06-13 14:00:00,473.99,474.31,472.73,472.84,31891.0,450.0614,450.3653,448.865,448.9695,31891.0
2022-06-13 14:10:00,472.74,473.29,472.26,472.89,19366.0,448.8745,449.3968,448.4188,449.017,19366.0
2022-06-13 14:20:00,473.13,473.87,472.96,473.67,25194.0,449.2448,449.9475,449.0834,449.7576,25194.0
2022-06-13 14:30:00,473.41,475.0,472.6,474.67,23517.0,449.5107,451.0204,448.7416,450.7071,23517.0
2022-06-13 14:40:00,474.64,476.13,474.55,475.58,22844.0,450.6786,452.0934,450.5932,451.5712,22844.0
2022-06-13 14:50:00,475.35,475.63,473.37,473.37,25219.0,451.3528,451.6186,449.4727,449.4727,25219.0
2022-06-13 15:00:00,473.2,473.33,472.32,472.64,20518.0,449.3113,449.4347,448.4757,448.7796,20518.0
2022-06-13 15:10:00,472.56,473.22,470.85,472.48,53934.0,448.7036,449.3303,447.0799,448.6277,53934.0
2022-06-13 15:20:00,472.16,472.61,470.94,471.1,32794.0,448.3238,448.7511,447.1654,447.3173,32794.0
2022-06-13 15:30:00,470.92,471.03,468.66,468.84,67087.0,447.1464,447.2509,445.0005,445.1714,67087.0
2022-06-13 15:40:00,468.82,468.96,467.26,468.65,83551.0,445.1524,445.2854,443.6712,444.991,83551.0
2022-06-13 15:50:00,468.88,470.57,467.51,469.73,209712.0,445.2094,446.8141,443.9086,446.0165,209712.0
2022-06-14 09:30:00,467.5,469.18,465.14,466.56,79321.0,443.8991,445.4942,441.6582,443.0065,79321.0
2022-06-14 09:40:00,466.52,467.59,464.75,464.75,45113.0,442.9685,443.9845,441.2879,441.2879,45113.0
2022-06-14 09:50:00,464.93,466.98,463.91,466.68,48051.0,441.4588,443.4053,440.4903,443.1205,48051.0
2022-06-14 10:00:00,466.52,467.52,465.31,466.39,30424.0,442.9685,443.9181,441.8196,442.8451,30424.0
2022-06-14 10:10:00,466.21,466.21,464.88,465.52,20859.0,442.6742,442.6742,441.4113,442.019,20859.0
2022-06-14 10:20:00,465.4,465.42,463.91,463.91,16540.0,441.9051,441.9241,440.4903,440.4903,16540.0
2022-06-14 10:30:00,464.06,465.22,462.65,463.82,28702.0,440.6327,441.7342,439.2939,440.4048,28702.0
2022-06-14 10:40:00,463.88,464.24,462.27,464.01,22046.0,440.4618,440.8036,438.9331,440.5852,22046.0
2022-06-14 10:50:00,464.04,465.65,463.86,463.98,22852.0,440.6137,442.1425,440.4428,440.5568,22852.0
2022-06-14 11:00:00,463.98,465.1,462.23,462.24,22028.0,440.5568,441.6202,438.8951,438.9046,22028.0
2022-06-14 11:10:00,462.12,462.79,461.6,462.3,25500.0,438.7907,439.4268,438.2969,438.9616,25500.0
2022-06-14 11:20:00,462.29,463.04,461.49,461.63,21670.0,438.9521,439.6642,438.1925,438.3254,21670.0
2022-06-14 11:30:00,461.78,462.08,460.8,461.1,17573.0,438.4678,438.7527,437.5373,437.8222,17573.0
2022-06-14 11:40:00,461.38,461.84,460.05,460.32,40636.0,438.088,438.5248,436.8252,437.0815,40636.0
2022-06-14 11:50:00,460.0,460.12,459.0,459.62,22802.0,436.7777,436.8916,435.8282,436.4169,22802.0
2022-06-14 12:00:00,459.54,460.23,457.65,460.23,37414.0,436.3409,436.9961,434.5463,436.9961,37414.0
2022-06-14 12:10:00,460.06,460.37,458.63,460.05,32814.0,436.8347,437.129,435.4768,436.8252,32814.0
2022-06-14 12:20:00,460.32,460.84,458.95,459.64,23303.0,437.0815,437.5753,435.7807,436.4359,23303.0
2022-06-14 12:30:00,459.67,459.98,458.54,459.01,20725.0,436.4643,436.7587,435.3914,435.8377,20725.0
2022-06-14 12:40:00,458.81,460.13,458.66,459.5,21418.0,435.6478,436.9011,435.5053,436.3029,21418.0
2022-06-14 12:50:00,459.51,460.82,459.03,460.64,30450.0,436.3124,437.5563,435.8567,437.3854,30450.0
2022-06-14 13:00:00,461.01,461.48,460.14,461.2,18175.0,437.7367,438.183,436.9106,437.9171,18175.0
2022-06-14 13:10:00,461.16,462.83,460.73,462.4,24618.0,437.8791,439.4648,437.4708,439.0565,24618.0
2022-06-14 13:20:00,462.32,463.05,461.0,461.01,14259.0,438.9806,439.6737,437.7272,437.7367,14259.0
2022-06-14 13:30:00,461.01,461.23,459.17,459.43,16297.0,437.7367,437.9456,435.9896,436.2365,16297.0
2022-06-14 13:40:00,459.43,459.69,458.18,458.43,36530.0,436.2365,436.4833,435.0496,435.2869,36530.0
2022-06-14 13:50:00,458.43,459.02,457.99,458.37,31110.0,435.2869,435.8472,434.8692,435.23,31110.0
2022-06-14 14:00:00,458.48,459.12,458.08,459.12,24504.0,435.3344,435.9421,434.9546,435.9421,24504.0
2022-06-14 14:10:00,459.02,459.25,457.67,458.81,22192.0,435.8472,436.0655,434.5653,435.6478,22192.0
2022-06-14 14:20:00,458.94,460.06,458.11,458.11,20422.0,435.7712,436.8347,434.9831,434.9831,20422.0
2022-06-14 14:30:00,458.07,459.54,457.8,459.51,23716.0,434.9451,436.3409,434.6887,436.3124,23716.0
2022-06-14 14:40:00,459.4,459.4,458.38,458.49,25927.0,436.208,436.208,435.2395,435.3439,25927.0
2022-06-14 14:50:00,458.38,460.04,458.35,459.14,19888.0,435.2395,436.8157,435.211,435.9611,19888.0
2022-06-14 15:00:00,459.02,459.9,458.67,458.7,31560.0,435.8472,436.6827,435.5148,435.5433,31560.0
2022-06-14 15:10:00,458.68,459.0,457.41,458.23,27296.0,435.5243,435.8282,434.3184,435.097,27296.0
2022-06-14 15:20:00,458.17,460.48,458.08,460.15,23858.0,435.0401,437.2335,434.9546,436.9201,23858.0
2022-06-14 15:30:00,460.37,463.8,460.34,463.17,50392.0,437.129,440.3858,437.1005,439.7877,50392.0
2022-06-14 15:40:00,463.11,464.26,462.1,464.02,82649.0,439.7307,440.8226,438.7717,440.5947,82649.0
2022-06-14 15:50:00,464.19,464.25,461.5,462.02,174060.0,440.7562,440.8131,438.202,438.6957,174060.0
2022-06-15 09:30:00,464.2,466.19,461.13,462.04,69247.0,440.7657,442.6552,437.8506,438.7147,69247.0
2022-06-15 09:40:00,461.9,464.71,461.1,464.25,34851.0,438.5818,441.2499,437.8222,440.8131,34851.0
2022-06-15 09:50:00,464.77,465.86,464.35,464.5,23292.0,441.3069,442.3419,440.9081,441.0505,23292.0
2022-06-15 10:00:00,464.84,465.04,463.21,464.2,26346.0,441.3733,441.5632,439.8256,440.7657,26346.0
2022-06-15 10:10:00,464.06,465.01,463.8,464.22,12714.0,440.6327,441.5348,440.3858,440.7846,12714.0
2022-06-15 10:20:00,464.26,464.78,463.13,464.78,15396.0,440.8226,441.3164,439.7497,441.3164,15396.0
2022-06-15 10:30:00,464.63,465.17,463.9,464.94,15040.0,441.1739,441.6867,440.4808,441.4683,15040.0
2022-06-15 10:40:00,464.71,465.28,463.86,464.09,25769.0,441.2499,441.7911,440.4428,440.6612,25769.0
2022-06-15 10:50:00,464.0,464.23,462.83,463.85,15683.0,440.5758,440.7941,439.4648,440.4333,15683.0
2022-06-15 11:00:00,463.85,464.37,462.77,462.85,18301.0,440.4333,440.9271,439.4078,439.4838,18301.0
2022-06-15 11:10:00,462.88,463.02,461.56,461.89,14038.0,439.5123,439.6452,438.2589,438.5723,14038.0
2022-06-15 11:20:00,461.9,462.73,461.85,462.37,9978.0,438.5818,439.3699,438.5343,439.028,9978.0
2022-06-15 11:30:00,462.36,462.71,461.87,462.01,13564.0,439.0185,439.3509,438.5533,438.6862,13564.0
2022-06-15 11:40:00,462.1,462.31,461.48,461.5,14637.0,438.7717,438.9711,438.183,438.202,14637.0
2022-06-15 11:50:00,461.5,462.02,461.38,461.83,19286.0,438.202,438.6957,438.088,438.5153,19286.0
2022-06-15 12:00:00,461.74,461.97,460.25,460.25,19822.0,438.4298,438.6482,437.0151,437.0151,19822.0
2022-06-15 12:10:00,460.23,461.71,460.22,461.2,16856.0,436.9961,438.4014,436.9866,437.9171,16856.0
2022-06-15 12:20:00,461.28,461.65,460.84,460.92,10798.0,437.9931,438.3444,437.5753,437.6512,10798.0
2022-06-15 12:30:00,460.98,461.99,460.69,461.37,14083.0,437.7082,438.6672,437.4329,438.0785,14083.0
2022-06-15 12:40:00,461.26,461.27,459.87,460.62,14727.0,437.9741,437.9836,436.6542,437.3664,14727.0
2022-06-15 12:50:00,460.75,460.75,459.74,459.78,24007.0,437.4898,437.4898,436.5308,436.5688,24007.0
2022-06-15 13:00:00,459.78,460.65,459.59,460.39,17559.0,436.5688,437.3949,436.3884,437.148,17559.0
2022-06-15 13:10:00,460.36,460.87,460.22,460.64,10989.0,437.1195,437.6038,436.9866,437.3854,10989.0
2022-06-15 13:20:00,460.75,461.35,460.48,461.22,11092.0,437.4898,438.0595,437.2335,437.9361,11092.0
2022-06-15 13:30:00,461.29,461.48,461.03,461.48,11718.0,438.0026,438.183,437.7557,438.183,11718.0
2022-06-15 13:40:00,461.52,462.0,460.96,460.96,16883.0,438.221,438.6767,437.6892,437.6892,16883.0
2022-06-15 13:50:00,460.93,461.59,460.3,461.28,16249.0,437.6607,438.2874,437.0625,437.9931,16249.0
2022-06-15 14:00:00,461.39,463.0,457.92,460.18,37755.0,438.0975,439.6262,434.8027,436.9486,37755.0
2022-06-15 14:10:00,459.78,460.89,458.24,460.36,27138.0,436.5688,437.6228,435.1065,437.1195,27138.0
2022-06-15 14:20:00,460.5,461.07,459.44,459.44,33238.0,437.2524,437.7937,436.246,436.246,33238.0
2022-06-15 14:30:00,459.46,462.69,456.5,462.16,34071.0,436.2649,439.3319,433.4544,438.8286,34071.0
2022-06-15 14:40:00,461.84,466.65,461.65,464.82,50734.0,438.5248,443.092,438.3444,441.3544,50734.0
2022-06-15 14:50:00,465.0,466.03,462.83,463.36,26340.0,441.5253,442.5033,439.4648,439.9681,26340.0
2022-06-15 15:00:00,463.39,465.03,463.23,464.7,24888.0,439.9965,441.5538,439.8446,441.2404,24888.0
2022-06-15 15:10:00,464.58,465.24,463.15,464.57,25472.0,441.1265,441.7532,439.7687,441.117,25472.0
2022-06-15 15:20:00,465.0,468.13,464.79,468.13,64220.0,441.5253,444.4973,441.3259,444.4973,64220.0
2022-06-15 15:30:00,468.04,469.02,466.01,466.12,65880.0,444.4118,445.3423,442.4843,442.5887,65880.0
2022-06-15 15:40:00,466.08,466.38,464.43,465.74,47395.0,442.5507,442.8356,440.984,442.2279,47395.0
2022-06-15 15:50:00,465.54,465.58,463.44,464.45,141927.0,442.038,442.076,440.044,441.003,141927.0
2022-06-16 09:30:00,453.4,454.54,450.68,452.74,95402.0,432.0683,433.1547,429.4763,431.4394,95402.0
2022-06-16 09:40:00,452.57,453.37,451.43,452.48,34845.0,431.2774,432.0397,430.191,431.1916,34845.0
2022-06-16 09:50:00,452.6,454.61,451.57,454.38,37779.0,431.306,433.2214,430.3244,433.0022,37779.0
2022-06-16 10:00:00,454.5,456.58,453.5,456.43,34047.0,433.1166,435.0987,432.1636,434.9558,34047.0
2022-06-16 10:10:00,456.35,457.23,455.59,456.09,24701.0,434.8795,435.7181,434.1553,434.6318,24701.0
2022-06-16 10:20:00,456.09,457.66,455.77,457.07,19315.0,434.6318,436.1279,434.3268,435.5657,19315.0
2022-06-16 10:30:00,457.01,457.81,455.58,455.69,23342.0,435.5085,436.2709,434.1458,434.2506,23342.0
2022-06-16 10:40:00,455.85,456.22,453.34,453.34,17021.0,434.4031,434.7557,432.0112,432.0112,17021.0
2022-06-16 10:50:00,453.13,453.47,452.22,453.17,22109.0,431.811,432.135,430.9439,431.8492,22109.0
2022-06-16 11:00:00,453.13,454.01,452.3,453.17,22759.0,431.811,432.6496,431.0201,431.8492,22759.0
2022-06-16 11:10:00,453.16,454.14,452.59,454.04,24970.0,431.8396,432.7735,431.2964,432.6782,24970.0
2022-06-16 11:20:00,454.13,455.07,453.26,454.38,23768.0,432.764,433.6598,431.9349,433.0022,23768.0
2022-06-16 11:30:00,454.41,454.59,453.37,454.31,21300.0,433.0308,433.2023,432.0397,432.9355,21300.0
2022-06-16 11:40:00,454.21,454.41,452.79,453.51,18458.0,432.8402,433.0308,431.487,432.1732,18458.0
2022-06-16 11:50:00,453.63,455.83,453.06,455.83,32393.0,432.2875,434.384,431.7443,434.384,32393.0
2022-06-16 12:00:00,455.86,455.92,454.33,454.92,18865.0,434.4126,434.4698,432.9546,433.5168,18865.0
2022-06-16 12:10:00,454.92,455.48,454.25,454.96,15105.0,433.5168,434.0505,432.8783,433.5549,15105.0
2022-06-16 12:20:00,454.87,456.0,454.76,455.87,18842.0,433.4692,434.546,433.3644,434.4221,18842.0
2022-06-16 12:30:00,455.92,456.1,454.43,454.66,21851.0,434.4698,434.6413,433.0499,433.2691,21851.0
2022-06-16 12:40:00,454.56,455.05,453.81,454.9,20477.0,433.1738,433.6407,432.459,433.4978,20477.0
2022-06-16 12:50:00,454.86,454.95,453.93,454.84,27953.0,433.4596,433.5454,432.5734,433.4406,27953.0
2022-06-16 13:00:00,454.89,456.39,454.84,456.0,16478.0,433.4882,434.9177,433.4406,434.546,16478.0
2022-06-16 13:10:00,456.09,456.52,455.66,456.25,12936.0,434.6318,435.0415,434.222,434.7842,12936.0
2022-06-16 13:20:00,456.15,456.8,455.09,456.45,16636.0,434.689,435.3084,433.6788,434.9748,16636.0
2022-06-16 13:30:00,455.87,456.65,455.42,456.09,19484.0,434.4221,435.1654,433.9933,434.6318,19484.0
2022-06-16 13:40:00,455.85,456.12,454.39,455.06,20681.0,434.4031,434.6604,433.0118,433.6502,20681.0
2022-06-16 13:50:00,455.15,455.35,453.45,453.45,53153.0,433.736,433.9266,432.116,432.116,53153.0
2022-06-16 14:00:00,453.45,454.14,453.06,453.44,25909.0,432.116,432.7735,431.7443,432.1065,25909.0
2022-06-16 14:10:00,453.38,454.0,453.28,454.0,21695.0,432.0493,432.6401,431.954,432.6401,21695.0
2022-06-16 14:20:00,453.96,454.14,453.34,453.81,17697.0,432.602,432.7735,432.0112,432.459,17697.0
2022-06-16 14:30:00,453.7,454.32,453.44,454.14,19527.0,432.3542,432.9451,432.1065,432.7735,19527.0
2022-06-16 14:40:00,454.34,454.91,453.22,453.28,50377.0,432.9641,433.5073,431.8968,431.954,50377.0
2022-06-16 14:50:00,453.55,454.01,452.58,453.19,21002.0,432.2113,432.6496,431.2869,431.8682,21002.0
2022-06-16 15:00:00,453.19,455.11,453.19,455.11,18599.0,431.8682,433.6979,431.8682,433.6979,18599.0
2022-06-16 15:10:00,455.48,456.03,454.38,455.24,18952.0,434.0505,434.5746,433.0022,433.8218,18952.0
2022-06-16 15:20:00,455.33,456.62,455.05,455.83,23867.0,433.9075,435.1368,433.6407,434.384,23867.0
2022-06-16 15:30:00,455.83,456.15,454.87,455.7,43812.0,434.384,434.689,433.4692,434.2601,43812.0
2022-06-16 15:40:00,455.77,456.82,453.84,454.28,54705.0,434.3268,435.3274,432.4876,432.9069,54705.0
2022-06-16 15:50:00,454.34,456.57,454.34,456.33,198284.0,432.9641,435.0892,432.9641,434.8605,198284.0
2022-06-17 09:30:00,450.75,458.23,450.59,458.09,1030895.0,429.543,436.6711,429.3905,436.5377,1030895.0
2022-06-17 09:40:00,458.15,461.46,457.78,459.34,71598.0,436.5949,439.7491,436.2423,437.7289,71598.0
2022-06-17 09:50:00,459.25,459.65,457.57,458.68,24427.0,437.6431,438.0243,436.0421,437.0999,24427.0
2022-06-17 10:00:00,458.73,458.88,455.17,455.18,23824.0,437.1476,437.2905,433.7551,433.7646,23824.0
2022-06-17 10:10:00,455.31,456.08,453.94,455.31,32414.0,433.8885,434.6222,432.5829,433.8885,32414.0
2022-06-17 10:20:00,455.3,455.47,453.24,453.49,22191.0,433.8789,434.0409,431.9159,432.1541,22191.0
2022-06-17 10:30:00,453.5,454.3,451.73,452.77,28993.0,432.1636,432.926,430.4769,431.468,28993.0
2022-06-17 10:40:00,452.52,453.11,450.36,451.02,17497.0,431.2297,431.792,429.1714,429.8003,17497.0
2022-06-17 10:50:00,451.0,451.43,449.7,450.96,29069.0,429.7813,430.191,428.5424,429.7431,29069.0
2022-06-17 11:00:00,450.8,453.21,450.71,452.82,25802.0,429.5907,431.8873,429.5049,431.5156,25802.0
2022-06-17 11:10:00,453.0,454.97,452.82,454.62,34988.0,431.6872,433.5645,431.5156,433.2309,34988.0
2022-06-17 11:20:00,454.78,455.29,453.08,454.59,20469.0,433.3834,433.8694,431.7634,433.2023,20469.0
2022-06-17 11:30:00,455.0,456.4,454.06,454.44,24628.0,433.5931,434.9272,432.6973,433.0594,24628.0
2022-06-17 11:40:00,454.74,455.41,453.48,453.6,14356.0,433.3453,433.9838,432.1446,432.2589,14356.0
2022-06-17 11:50:00,453.44,453.81,452.19,452.77,21866.0,432.1065,432.459,430.9153,431.468,21866.0
2022-06-17 12:00:00,452.63,452.79,451.9,452.1,16345.0,431.3346,431.487,430.6389,430.8295,16345.0
2022-06-17 12:10:00,452.28,452.91,451.46,451.62,15041.0,431.001,431.6014,430.2196,430.3721,15041.0
2022-06-17 12:20:00,451.6,452.64,451.31,452.23,18638.0,430.353,431.3441,430.0767,430.9534,18638.0
2022-06-17 12:30:00,452.54,452.54,451.24,452.17,23398.0,431.2488,431.2488,430.01,430.8962,23398.0
2022-06-17 12:40:00,452.31,452.7,451.39,452.04,16299.0,431.0296,431.4013,430.1529,430.7723,16299.0
2022-06-17 12:50:00,452.06,452.64,451.16,452.54,15236.0,430.7914,431.3441,429.9337,431.2488,15236.0
2022-06-17 13:00:00,452.55,455.15,452.55,454.81,24693.0,431.2583,433.736,431.2583,433.412,24693.0
2022-06-17 13:10:00,454.6,455.2,453.97,454.28,15353.0,433.2119,433.7837,432.6115,432.9069,15353.0
2022-06-17 13:20:00,454.28,454.39,453.45,453.5,16615.0,432.9069,433.0118,432.116,432.1636,16615.0
2022-06-17 13:30:00,453.69,454.05,453.01,453.76,12809.0,432.3447,432.6878,431.6967,432.4114,12809.0
2022-06-17 13:40:00,453.88,454.86,453.15,453.75,17903.0,432.5258,433.4596,431.8301,432.4019,17903.0
2022-06-17 13:50:00,453.97,455.84,453.65,454.92,25296.0,432.6115,434.3935,432.3066,433.5168,25296.0
2022-06-17 14:00:00,455.18,456.08,455.08,455.91,29647.0,433.7646,434.6222,433.6693,434.4602,29647.0
2022-06-17 14:10:00,455.76,456.78,455.51,456.16,23907.0,434.3173,435.2893,434.0791,434.6985,23907.0
2022-06-17 14:20:00,456.15,457.21,456.14,456.31,25980.0,434.689,435.6991,434.6794,434.8414,25980.0
2022-06-17 14:30:00,456.18,456.77,455.44,456.77,24004.0,434.7175,435.2798,434.0124,435.2798,24004.0
2022-06-17 14:40:00,456.81,457.26,455.34,455.75,28922.0,435.3179,435.7467,433.9171,434.3078,28922.0
2022-06-17 14:50:00,455.7,455.85,454.92,455.2,19910.0,434.2601,434.4031,433.5168,433.7837,19910.0
2022-06-17 15:00:00,455.41,455.9,454.55,454.58,35741.0,433.9838,434.4507,433.1642,433.1928,35741.0
2022-06-17 15:10:00,454.53,454.56,452.64,453.93,33446.0,433.1452,433.1738,431.3441,432.5734,33446.0
2022-06-17 15:20:00,453.91,456.08,453.91,455.43,35144.0,432.5543,434.6222,432.5543,434.0028,35144.0
2022-06-17 15:30:00,455.59,455.98,454.59,455.4,46699.0,434.1553,434.527,433.2023,433.9742,46699.0
2022-06-17 15:40:00,455.28,455.39,453.37,453.84,50843.0,433.8599,433.9647,432.0397,432.4876,50843.0
2022-06-17 15:50:00,453.63,454.23,451.66,451.93,211187.0,432.2875,432.8593,430.4102,430.6675,211187.0
2022-06-21 09:30:00,457.81,463.39,457.1,462.78,147126.0,436.2709,441.5883,435.5943,441.007,147126.0
2022-06-21 09:40:00,462.95,466.07,462.86,464.67,163853.0,441.169,444.1422,441.0833,442.8081,163853.0
2022-06-21 09:50:00,464.72,465.79,463.01,465.73,43713.0,442.8558,443.8754,441.2262,443.8182,43713.0
2022-06-21 10:00:00,465.59,465.6,462.83,464.37,103399.0,443.6848,443.6943,441.0547,442.5222,103399.0
2022-06-21 10:10:00,464.18,465.41,463.88,464.09,30391.0,442.3412,443.5133,442.0553,442.2554,30391.0
2022-06-21 10:20:00,464.43,466.68,464.43,466.11,32373.0,442.5794,444.7235,442.5794,444.1804,32373.0
2022-06-21 10:30:00,466.25,466.26,465.15,465.5,38830.0,444.3138,444.3233,443.2655,443.5991,38830.0
2022-06-21 10:40:00,465.45,468.43,465.22,468.17,32491.0,443.5514,446.3912,443.3322,446.1434,32491.0
2022-06-21 10:50:00,468.26,469.4,467.67,468.77,136604.0,446.2292,447.3156,445.667,446.7152,136604.0
2022-06-21 11:00:00,468.66,470.12,468.29,470.03,33073.0,446.6104,448.0017,446.2578,447.9159,33073.0
2022-06-21 11:10:00,469.95,470.09,468.96,469.76,24973.0,447.8397,447.9731,446.8963,447.6586,24973.0
2022-06-21 11:20:00,469.8,470.59,468.9,470.34,26234.0,447.6967,448.4496,446.8391,448.2113,26234.0
2022-06-21 11:30:00,470.37,470.85,469.73,470.08,39585.0,448.2399,448.6973,447.63,447.9636,39585.0
2022-06-21 11:40:00,470.16,470.53,468.72,469.21,49737.0,448.0398,448.3924,446.6676,447.1345,49737.0
2022-06-21 11:50:00,469.35,469.55,468.42,469.08,22716.0,447.2679,447.4585,446.3817,447.0106,22716.0
2022-06-21 12:00:00,469.15,469.97,469.15,469.97,26631.0,447.0773,447.8587,447.0773,447.8587,26631.0
2022-06-21 12:10:00,470.07,470.36,469.15,470.36,38097.0,447.954,448.2304,447.0773,448.2304,38097.0
2022-06-21 12:20:00,470.42,470.92,470.0,470.46,20085.0,448.2876,448.7641,447.8873,448.3257,20085.0
2022-06-21 12:30:00,470.42,470.71,470.1,470.67,14239.0,448.2876,448.5639,447.9826,448.5258,14239.0
2022-06-21 12:40:00,470.67,471.93,470.59,471.93,23025.0,448.5258,449.7265,448.4496,449.7265,23025.0
2022-06-21 12:50:00,472.03,473.45,471.95,473.45,43079.0,449.8218,451.175,449.7456,451.175,43079.0
2022-06-21 13:00:00,473.5,474.7,473.34,474.68,56824.0,451.2227,452.3662,451.0702,452.3472,56824.0
2022-06-21 13:10:00,474.84,476.61,474.78,476.54,121308.0,452.4996,454.1863,452.4424,454.1196,121308.0
2022-06-21 13:20:00,476.6,477.81,476.46,476.82,104362.0,454.1768,455.3299,454.0434,454.3865,104362.0
2022-06-21 13:30:00,476.84,477.28,475.44,476.33,65589.0,454.4055,454.8248,453.0714,453.9195,65589.0
2022-06-21 13:40:00,476.39,478.73,476.38,478.63,104895.0,453.9767,456.2066,453.9672,456.1113,104895.0
2022-06-21 13:50:00,478.69,479.22,477.85,477.97,100333.0,456.1685,456.6736,455.368,455.4824,100333.0
2022-06-21 14:00:00,477.96,479.81,477.74,479.81,78260.0,455.4728,457.2358,455.2632,457.2358,78260.0
2022-06-21 14:10:00,479.9,481.41,478.54,478.8,107566.0,457.3216,458.7605,456.0255,456.2733,107566.0
2022-06-21 14:20:00,479.0,479.74,478.69,478.98,92576.0,456.4639,457.1691,456.1685,456.4448,92576.0
2022-06-21 14:30:00,479.05,479.5,478.87,479.16,67113.0,456.5115,456.9404,456.34,456.6164,67113.0
2022-06-21 14:40:00,479.19,481.55,479.07,481.48,90830.0,456.645,458.8939,456.5306,458.8272,90830.0
2022-06-21 14:50:00,481.42,484.58,481.21,484.53,130803.0,458.77,461.7814,458.5699,461.7337,130803.0
2022-06-21 15:00:00,484.54,485.12,481.86,482.63,103068.0,461.7433,462.296,459.1893,459.9231,103068.0
2022-06-21 15:10:00,482.67,483.47,482.15,483.39,131163.0,459.9612,460.7236,459.4657,460.6474,131163.0
2022-06-21 15:20:00,483.3,484.22,480.27,481.01,122945.0,460.5616,461.4383,457.6742,458.3793,122945.0
2022-06-21 15:30:00,481.1,481.52,480.37,481.11,119168.0,458.4651,458.8653,457.7694,458.4746,119168.0
2022-06-21 15:40:00,481.14,481.93,480.53,481.6,176880.0,458.5032,459.2561,457.9219,458.9416,176880.0
2022-06-21 15:50:00,481.56,482.61,480.04,481.35,427968.0,458.9035,459.9041,457.455,458.7033,427968.0
2022-06-22 09:30:00,475.72,484.23,474.54,483.98,149205.0,453.3382,461.4478,452.2137,461.2096,149205.0
2022-06-22 09:40:00,483.65,487.01,483.01,486.95,108732.0,460.8951,464.097,460.2852,464.0399,108732.0
2022-06-22 09:50:00,487.09,489.13,485.0,488.42,99191.0,464.1733,466.1173,462.1816,465.4407,99191.0
2022-06-22 10:00:00,488.32,489.89,487.24,488.03,89126.0,465.3454,466.8415,464.3162,465.0691,89126.0
2022-06-22 10:10:00,488.05,490.49,487.69,490.49,73562.0,465.0881,467.4133,464.7451,467.4133,73562.0
2022-06-22 10:20:00,490.58,492.94,489.83,490.46,96082.0,467.4991,469.7481,466.7844,467.3847,96082.0
2022-06-22 10:30:00,490.59,492.42,490.0,491.41,41968.0,467.5086,469.2525,466.9464,468.29,41968.0
2022-06-22 10:40:00,491.38,492.04,488.92,489.56,40090.0,468.2614,468.8904,465.9172,466.5271,40090.0
2022-06-22 10:50:00,489.45,489.8,487.35,488.81,35260.0,466.4222,466.7558,464.421,465.8124,35260.0
2022-06-22 11:00:00,488.83,489.2,486.41,488.29,45913.0,465.8314,466.184,463.5253,465.3168,45913.0
2022-06-22 11:10:00,488.29,489.09,487.54,488.5,60017.0,465.3168,466.0792,464.6021,465.5169,60017.0
2022-06-22 11:20:00,488.34,489.26,487.78,488.78,84169.0,465.3645,466.2412,464.8308,465.7838,84169.0
2022-06-22 11:30:00,488.68,489.49,488.57,489.28,42629.0,465.6885,466.4604,465.5837,466.2602,42629.0
2022-06-22 11:40:00,489.28,489.42,486.95,487.63,136353.0,466.2602,466.3937,464.0399,464.6879,136353.0
2022-06-22 11:50:00,487.71,488.03,487.02,487.2,92689.0,464.7641,465.0691,464.1066,464.2781,92689.0
2022-06-22 12:00:00,487.31,488.08,486.78,487.42,30035.0,464.3829,465.1167,463.8779,464.4878,30035.0
2022-06-22 12:10:00,487.3,488.55,487.3,488.38,84001.0,464.3734,465.5646,464.3734,465.4026,84001.0
2022-06-22 12:20:00,488.37,488.48,487.89,488.26,31357.0,465.3931,465.4979,464.9356,465.2882,31357.0
2022-06-22 12:30:00,488.19,489.7,488.18,488.41,42076.0,465.2215,466.6605,465.212,465.4312,42076.0
2022-06-22 12:40:00,488.45,488.84,487.7,488.12,104330.0,465.4693,465.8409,464.7546,465.1548,104330.0
2022-06-22 12:50:00,488.07,488.5,487.25,487.56,44330.0,465.1072,465.5169,464.3258,464.6212,44330.0
2022-06-22 13:00:00,487.8,488.7,487.08,488.64,43341.0,464.8499,465.7075,464.1638,465.6504,43341.0
2022-06-22 13:10:00,488.58,492.08,488.58,491.92,50502.0,465.5932,468.9285,465.5932,468.776,50502.0
2022-06-22 13:20:00,491.91,493.08,491.72,492.34,49018.0,468.7665,469.8815,468.5854,469.1763,49018.0
2022-06-22 13:30:00,492.39,492.47,490.02,491.37,76625.0,469.2239,469.3002,466.9654,468.2519,76625.0
2022-06-22 13:40:00,491.26,492.78,490.85,492.78,32850.0,468.1471,469.5956,467.7564,469.5956,32850.0
2022-06-22 13:50:00,492.72,494.7,492.64,494.5,90855.0,469.5384,471.4252,469.4622,471.2347,90855.0
2022-06-22 14:00:00,494.5,495.92,493.05,495.82,97598.0,471.2347,472.5878,469.8529,472.4926,97598.0
2022-06-22 14:10:00,495.81,495.81,494.19,494.78,60708.0,472.483,472.483,470.9392,471.5015,60708.0
2022-06-22 14:20:00,494.78,494.78,492.35,493.07,41022.0,471.5015,471.5015,469.1858,469.8719,41022.0
2022-06-22 14:30:00,493.19,493.33,492.81,493.0,54515.0,469.9863,470.1197,469.6242,469.8052,54515.0
2022-06-22 14:40:00,493.06,493.07,491.41,492.35,52126.0,469.8624,469.8719,468.29,469.1858,52126.0
2022-06-22 14:50:00,492.45,493.08,491.52,492.24,88592.0,469.2811,469.8815,468.3949,469.081,88592.0
2022-06-22 15:00:00,492.38,492.83,491.71,492.07,36271.0,469.2144,469.6432,468.5759,468.919,36271.0
2022-06-22 15:10:00,492.0,492.23,491.05,491.22,39643.0,468.8523,469.0715,467.947,468.109,39643.0
2022-06-22 15:20:00,490.93,492.3,490.92,491.56,64056.0,467.8326,469.1382,467.8231,468.433,64056.0
2022-06-22 15:30:00,491.68,492.68,490.15,491.62,106911.0,468.5473,469.5003,467.0893,468.4902,106911.0
2022-06-22 15:40:00,491.62,492.5,490.25,491.26,78930.0,468.4902,469.3288,467.1846,468.1471,78930.0
2022-06-22 15:50:00,491.26,492.9,489.35,489.36,223141.0,468.1471,469.7099,466.327,466.3365,223141.0
2022-06-23 09:30:00,494.95,497.87,491.96,497.87,134266.0,471.6635,474.4461,468.8142,474.4461,134266.0
2022-06-23 09:40:00,497.87,499.29,495.82,497.37,62324.0,474.4461,475.7993,472.4926,473.9696,62324.0
2022-06-23 09:50:00,497.43,501.73,496.9,500.82,97433.0,474.0268,478.1245,473.5217,477.2573,97433.0
2022-06-23 10:00:00,500.77,500.84,498.56,498.75,52562.0,477.2097,477.2764,475.1036,475.2847,52562.0
2022-06-23 10:10:00,498.68,499.88,498.38,498.65,42679.0,475.218,476.3615,474.9321,475.1894,42679.0
2022-06-23 10:20:00,498.83,499.24,497.1,497.1,41097.0,475.3609,475.7516,473.7123,473.7123,41097.0
2022-06-23 10:30:00,497.15,499.87,497.15,499.85,51291.0,473.76,476.352,473.76,476.3329,51291.0
2022-06-23 10:40:00,499.93,502.53,499.42,501.86,110200.0,476.4092,478.8869,475.9232,478.2484,110200.0
2022-06-23 10:50:00,501.86,503.58,500.73,503.43,69609.0,478.2484,479.8875,477.1715,479.7445,69609.0
2022-06-23 11:00:00,503.5,503.5,499.69,500.0,221243.0,479.8112,479.8112,476.1805,476.4759,221243.0
2022-06-23 11:10:00,499.97,501.15,499.19,500.63,76154.0,476.4473,477.5718,475.704,477.0762,76154.0
2022-06-23 11:20:00,500.63,500.63,498.88,498.94,54995.0,477.0762,477.0762,475.4086,475.4658,54995.0
2022-06-23 11:30:00,499.09,499.58,498.57,499.01,49909.0,475.6087,476.0757,475.1132,475.5325,49909.0
2022-06-23 11:40:00,498.92,499.4,498.04,498.79,28497.0,475.4467,475.9041,474.6081,475.3228,28497.0
2022-06-23 11:50:00,498.74,499.18,496.1,496.54,44126.0,475.2752,475.6945,472.7594,473.1787,44126.0
2022-06-23 12:00:00,496.65,496.97,495.4,495.78,127970.0,473.2835,473.5884,472.0923,472.4544,127970.0
2022-06-23 12:10:00,495.89,496.12,494.22,495.33,70681.0,472.5593,472.7784,470.9678,472.0256,70681.0
2022-06-23 12:20:00,495.32,496.72,495.29,495.93,31379.0,472.0161,473.3502,471.9875,472.5974,31379.0
2022-06-23 12:30:00,495.92,496.44,495.35,495.63,17821.0,472.5878,473.0834,472.0447,472.3115,17821.0
2022-06-23 12:40:00,495.6,496.11,493.25,493.91,33037.0,472.2829,472.7689,470.0435,470.6724,33037.0
2022-06-23 12:50:00,493.77,496.24,493.52,495.62,29535.0,470.539,472.8928,470.3008,472.302,29535.0
2022-06-23 13:00:00,495.62,495.63,494.75,494.79,30415.0,472.302,472.3115,471.4729,471.511,30415.0
2022-06-23 13:10:00,494.79,496.6,494.37,496.51,35470.0,471.511,473.2359,471.1108,473.1501,35470.0
2022-06-23 13:20:00,496.53,496.64,495.54,495.89,35752.0,473.1691,473.274,472.2257,472.5593,35752.0
2022-06-23 13:30:00,495.95,496.1,495.31,495.73,34801.0,472.6164,472.7594,472.0065,472.4068,34801.0
2022-06-23 13:40:00,495.68,496.55,495.44,495.9,52969.0,472.3591,473.1882,472.1304,472.5688,52969.0
2022-06-23 13:50:00,495.95,496.33,495.01,496.12,25942.0,472.6164,472.9786,471.7207,472.7784,25942.0
2022-06-23 14:00:00,496.17,496.33,495.1,495.2,62100.0,472.8261,472.9786,471.8064,471.9017,62100.0
2022-06-23 14:10:00,495.33,496.56,495.21,496.06,36081.0,472.0256,473.1977,471.9113,472.7213,36081.0
2022-06-23 14:20:00,496.11,497.73,496.0,497.58,37334.0,472.7689,474.3127,472.6641,474.1697,37334.0
2022-06-23 14:30:00,497.58,498.44,497.48,498.08,82262.0,474.1697,474.9893,474.0745,474.6462,82262.0
2022-06-23 14:40:00,498.08,498.3,497.63,497.8,45324.0,474.6462,474.8559,474.2174,474.3794,45324.0
2022-06-23 14:50:00,497.91,498.07,497.3,497.57,26846.0,474.4842,474.6367,473.9029,474.1602,26846.0
2022-06-23 15:00:00,497.48,498.56,496.87,498.08,35490.0,474.0745,475.1036,473.4932,474.6462,35490.0
2022-06-23 15:10:00,498.08,498.09,497.11,498.07,50132.0,474.6462,474.6558,473.7219,474.6367,50132.0
2022-06-23 15:20:00,498.04,499.23,498.04,498.77,51417.0,474.6081,475.7421,474.6081,475.3038,51417.0
2022-06-23 15:30:00,498.75,500.44,497.63,498.1,146329.0,475.2847,476.8952,474.2174,474.6653,146329.0
2022-06-23 15:40:00,498.13,499.31,498.04,498.76,101315.0,474.6939,475.8184,474.6081,475.2942,101315.0
2022-06-23 15:50:00,498.79,500.1,498.25,499.63,244304.0,475.3228,476.5712,474.8082,476.1233,244304.0
2022-06-24 09:30:00,499.44,499.76,493.13,493.78,230935.0,475.9422,476.2472,469.9291,470.5485,230935.0
2022-06-24 09:40:00,493.74,494.26,488.73,489.43,140612.0,470.5104,471.0059,465.7361,466.4032,140612.0
2022-06-24 09:50:00,489.33,490.94,486.56,489.84,191117.0,466.3079,467.8421,463.6682,466.7939,191117.0
2022-06-24 10:00:00,489.83,495.98,489.65,495.44,146930.0,466.7844,472.645,466.6128,472.1304,146930.0
2022-06-24 10:10:00,495.44,496.84,494.32,496.62,59107.0,472.1304,473.4646,471.0631,473.2549,59107.0
2022-06-24 10:20:00,496.62,497.0,493.25,493.78,41097.0,473.2549,473.617,470.0435,470.5485,41097.0
2022-06-24 10:30:00,493.78,493.78,492.44,493.23,43608.0,470.5485,470.5485,469.2716,470.0244,43608.0
2022-06-24 10:40:00,493.16,496.06,493.14,495.46,61671.0,469.9577,472.7213,469.9386,472.1495,61671.0
2022-06-24 10:50:00,495.56,495.7,494.18,494.7,60235.0,472.2448,472.3782,470.9297,471.4252,60235.0
2022-06-24 11:00:00,494.64,495.34,493.5,494.95,29841.0,471.3681,472.0351,470.2817,471.6635,29841.0
2022-06-24 11:10:00,495.01,496.49,494.8,496.32,38871.0,471.7207,473.131,471.5205,472.969,38871.0
2022-06-24 11:20:00,496.19,496.98,495.74,495.74,49590.0,472.8451,473.598,472.4163,472.4163,49590.0
2022-06-24 11:30:00,495.89,497.22,494.69,494.93,135422.0,472.5593,473.8267,471.4157,471.6444,135422.0
2022-06-24 11:40:00,494.6,495.1,494.14,494.57,44582.0,471.33,471.8064,470.8916,471.3014,44582.0
2022-06-24 11:50:00,494.65,494.67,492.64,492.64,42032.0,471.3776,471.3967,469.4622,469.4622,42032.0
2022-06-24 12:00:00,492.52,493.17,491.77,491.9,46247.0,469.3478,469.9672,468.6331,468.757,46247.0
2022-06-24 12:10:00,491.91,492.04,490.86,491.34,40829.0,468.7665,468.8904,467.7659,468.2233,40829.0
2022-06-24 12:20:00,491.26,492.54,490.75,492.37,65194.0,468.1471,469.3669,467.6611,469.2049,65194.0
2022-06-24 12:30:00,492.15,492.99,491.58,492.13,95478.0,468.9952,469.7957,468.452,468.9762,95478.0
2022-06-24 12:40:00,492.27,492.71,491.8,491.86,24758.0,469.1096,469.5289,468.6617,468.7189,24758.0
2022-06-24 12:50:00,491.93,493.16,491.16,492.72,69227.0,468.7856,469.9577,468.0518,469.5384,69227.0
2022-06-24 13:00:00,492.99,494.22,492.84,493.04,45473.0,469.7957,470.9678,469.6528,469.8433,45473.0
2022-06-24 13:10:00,493.16,493.59,492.95,493.28,55723.0,469.9577,470.3675,469.7576,470.0721,55723.0
2022-06-24 13:20:00,493.22,493.32,491.41,491.49,44432.0,470.0149,470.1102,468.29,468.3663,44432.0
2022-06-24 13:30:00,491.41,492.21,491.14,492.1,52585.0,468.29,469.0524,468.0327,468.9476,52585.0
2022-06-24 13:40:00,491.97,492.86,491.81,492.0,27271.0,468.8237,469.6718,468.6712,468.8523,27271.0
2022-06-24 13:50:00,491.97,491.97,488.69,489.3,73772.0,468.8237,468.8237,465.698,466.2793,73772.0
2022-06-24 14:00:00,489.37,491.28,488.82,491.12,139318.0,466.346,468.1662,465.8219,468.0137,139318.0
2022-06-24 14:10:00,491.2,491.34,489.95,490.53,39773.0,468.0899,468.2233,466.8987,467.4514,39773.0
2022-06-24 14:20:00,490.54,491.01,490.0,490.9,42396.0,467.461,467.9089,466.9464,467.804,42396.0
2022-06-24 14:30:00,491.02,491.6,490.19,490.31,102686.0,467.9184,468.4711,467.1274,467.2418,102686.0
2022-06-24 14:40:00,490.31,490.94,489.61,490.82,52414.0,467.2418,467.8421,466.5747,467.7278,52414.0
2022-06-24 14:50:00,490.82,491.26,490.61,491.26,31434.0,467.7278,468.1471,467.5277,468.1471,31434.0
2022-06-24 15:00:00,491.27,491.73,491.1,491.2,32392.0,468.1566,468.595,467.9946,468.0899,32392.0
2022-06-24 15:10:00,491.11,491.35,490.5,491.16,158183.0,468.0041,468.2329,467.4228,468.0518,158183.0
2022-06-24 15:20:00,491.12,492.57,491.1,492.56,54255.0,468.0137,469.3955,467.9946,469.3859,54255.0
2022-06-24 15:30:00,492.59,493.69,492.23,493.54,88902.0,469.4145,470.4628,469.0715,470.3198,88902.0
2022-06-24 15:40:00,493.6,494.78,492.96,494.36,96253.0,470.377,471.5015,469.7671,471.1012,96253.0
2022-06-24 15:50:00,494.47,496.52,493.47,496.21,546206.0,471.2061,473.1596,470.2531,472.8642,546206.0
2022-06-27 09:30:00,492.83,500.45,492.58,500.24,144017.0,469.6432,476.9047,469.405,476.7046,144017.0
2022-06-27 09:40:00,500.05,500.36,497.27,497.77,106924.0,476.5235,476.819,473.8743,474.3508,106924.0
2022-06-27 09:50:00,497.82,498.65,496.85,497.52,50074.0,474.3985,475.1894,473.4741,474.1126,50074.0
2022-06-27 10:00:00,497.4,501.47,497.39,501.22,46344.0,473.9982,477.8767,473.9887,477.6385,46344.0
2022-06-27 10:10:00,501.41,503.42,501.36,503.36,47420.0,477.8196,479.735,477.7719,479.6778,47420.0
2022-06-27 10:20:00,503.38,505.37,503.13,504.57,63498.0,479.6969,481.5932,479.4586,480.8309,63498.0
2022-06-27 10:30:00,504.31,505.18,503.1,503.57,42064.0,480.5831,481.4122,479.43,479.8779,42064.0
2022-06-27 10:40:00,503.67,504.63,503.25,504.0,59753.0,479.9732,480.8881,479.573,480.2877,59753.0
2022-06-27 10:50:00,504.12,507.4,504.12,504.67,67680.0,480.4021,483.5277,480.4021,480.9262,67680.0
2022-06-27 11:00:00,504.66,505.54,503.74,503.81,34646.0,480.9166,481.7552,480.0399,480.1066,34646.0
2022-06-27 11:10:00,503.81,504.14,502.66,503.67,30279.0,480.1066,480.4211,479.0107,479.9732,30279.0
2022-06-27 11:20:00,503.51,505.38,502.97,504.48,32977.0,479.8208,481.6028,479.3062,480.7451,32977.0
2022-06-27 11:30:00,504.4,505.48,504.08,504.99,35500.0,480.6689,481.6981,480.3639,481.2311,35500.0
2022-06-27 11:40:00,505.16,505.82,504.91,505.61,38248.0,481.3931,482.0221,481.1549,481.8219,38248.0
2022-06-27 11:50:00,505.71,507.85,505.4,507.72,49039.0,481.9172,483.9566,481.6218,483.8327,49039.0
2022-06-27 12:00:00,507.72,508.54,507.21,508.19,47126.0,483.8327,484.6141,483.3467,484.2806,47126.0
2022-06-27 12:10:00,508.21,509.31,507.35,508.61,59240.0,484.2996,485.3479,483.4801,484.6808,59240.0
2022-06-27 12:20:00,508.73,509.97,508.3,509.81,110586.0,484.7952,485.9768,484.3854,485.8243,110586.0
2022-06-27 12:30:00,509.7,509.79,508.5,508.69,26856.0,485.7195,485.8053,484.576,484.757,26856.0
2022-06-27 12:40:00,508.69,509.49,507.89,509.02,28982.0,484.757,485.5194,483.9947,485.0715,28982.0
2022-06-27 12:50:00,509.01,511.89,508.9,509.94,67077.0,485.062,487.8065,484.9572,485.9482,67077.0
2022-06-27 13:00:00,509.92,509.92,508.74,509.52,38755.0,485.9292,485.9292,484.8047,485.548,38755.0
2022-06-27 13:10:00,509.54,509.78,508.88,509.56,31004.0,485.567,485.7958,484.9381,485.5861,31004.0
2022-06-27 13:20:00,509.69,510.64,509.55,509.97,36167.0,485.71,486.6153,485.5766,485.9768,36167.0
2022-06-27 13:30:00,509.87,510.26,508.37,508.37,31830.0,485.8815,486.2532,484.4521,484.4521,31830.0
2022-06-27 13:40:00,508.33,508.38,506.71,507.29,32777.0,484.414,484.4616,482.8702,483.4229,32777.0
2022-06-27 13:50:00,507.46,508.35,506.96,507.9,61898.0,483.5849,484.433,483.1084,484.0042,61898.0
2022-06-27 14:00:00,507.84,508.07,507.24,507.4,29585.0,483.947,484.1662,483.3753,483.5277,29585.0
2022-06-27 14:10:00,507.56,508.86,507.42,508.77,33427.0,483.6802,484.919,483.5468,484.8333,33427.0
2022-06-27 14:20:00,508.71,508.71,506.49,506.6,36098.0,484.7761,484.7761,482.6605,482.7654,36098.0
2022-06-27 14:30:00,506.62,507.28,506.38,506.95,20012.0,482.7844,483.4134,482.5557,483.0989,20012.0
2022-06-27 14:40:00,506.84,507.42,506.0,507.14,25391.0,482.9941,483.5468,482.1936,483.28,25391.0
2022-06-27 14:50:00,506.86,507.19,505.85,506.3,26880.0,483.0131,483.3276,482.0507,482.4795,26880.0
2022-06-27 15:00:00,506.38,506.44,505.07,506.03,62452.0,482.5557,482.6129,481.3074,482.2222,62452.0
2022-06-27 15:10:00,506.03,506.82,505.86,506.42,32092.0,482.2222,482.975,482.0602,482.5938,32092.0
2022-06-27 15:20:00,506.32,506.41,505.68,505.91,46269.0,482.4985,482.5843,481.8887,482.1078,46269.0
2022-06-27 15:30:00,505.83,506.04,504.91,505.24,69826.0,482.0316,482.2317,481.1549,481.4694,69826.0
2022-06-27 15:40:00,505.24,506.39,505.09,505.85,92150.0,481.4694,482.5653,481.3264,482.0507,92150.0
2022-06-27 15:50:00,505.77,505.8,504.53,505.72,163939.0,481.9744,482.003,480.7928,481.9268,163939.0
2022-06-28 09:30:00,512.08,516.64,510.85,516.25,179341.0,487.9875,492.333,486.8154,491.9614,179341.0
2022-06-28 09:40:00,515.99,516.92,514.63,515.44,95727.0,491.7136,492.5998,490.4176,491.1895,95727.0
2022-06-28 09:50:00,515.42,518.61,514.0,514.15,185734.0,491.1704,494.2103,489.8172,489.9602,185734.0
2022-06-28 10:00:00,514.05,515.07,513.3,514.13,151543.0,489.8649,490.8369,489.1501,489.9411,151543.0
2022-06-28 10:10:00,514.31,515.76,513.89,514.76,87767.0,490.1126,491.4944,489.7124,490.5415,87767.0
2022-06-28 10:20:00,514.82,515.27,513.51,513.84,140256.0,490.5986,491.0275,489.3503,489.6647,140256.0
2022-06-28 10:30:00,514.12,514.68,512.81,513.15,132482.0,489.9316,490.4652,488.6832,489.0072,132482.0
2022-06-28 10:40:00,513.1,513.69,512.75,513.24,49725.0,488.9596,489.5218,488.626,489.093,49725.0
2022-06-28 10:50:00,513.26,514.55,512.93,514.16,77440.0,489.112,490.3413,488.7976,489.9697,77440.0
2022-06-28 11:00:00,514.25,514.6,513.87,514.36,68943.0,490.0555,490.389,489.6933,490.1603,68943.0
2022-06-28 11:10:00,514.42,515.68,514.18,514.31,46301.0,490.2175,491.4182,489.9887,490.1126,46301.0
2022-06-28 11:20:00,514.21,514.42,512.81,512.9,79937.0,490.0173,490.2175,488.6832,488.769,79937.0
2022-06-28 11:30:00,512.88,514.36,512.65,513.11,36242.0,488.7499,490.1603,488.5307,488.9691,36242.0
2022-06-28 11:40:00,513.08,513.63,512.68,513.35,62843.0,488.9405,489.4646,488.5593,489.1978,62843.0
2022-06-28 11:50:00,513.35,513.72,512.69,512.73,51612.0,489.1978,489.5504,488.5688,488.607,51612.0
2022-06-28 12:00:00,512.85,513.01,510.42,512.06,72623.0,488.7213,488.8738,486.4056,487.9685,72623.0
2022-06-28 12:10:00,511.87,512.18,509.64,509.88,49836.0,487.7874,488.0828,485.6623,485.8911,49836.0
2022-06-28 12:20:00,509.88,510.23,507.69,507.69,51167.0,485.8911,486.2246,483.8041,483.8041,51167.0
2022-06-28 12:30:00,507.62,507.88,505.85,507.66,40122.0,483.7374,483.9851,482.0507,483.7755,40122.0
2022-06-28 12:40:00,507.69,510.62,507.68,509.48,75246.0,483.8041,486.5962,483.7946,485.5099,75246.0
2022-06-28 12:50:00,509.4,509.93,507.26,508.04,37715.0,485.4336,485.9387,483.3943,484.1376,37715.0
2022-06-28 13:00:00,508.04,509.5,506.96,506.96,50920.0,484.1376,485.5289,483.1084,483.1084,50920.0
2022-06-28 13:10:00,507.09,507.26,506.38,506.88,43592.0,483.2323,483.3943,482.5557,483.0322,43592.0
2022-06-28 13:20:00,506.91,507.39,506.46,507.37,24718.0,483.0608,483.5182,482.632,483.4991,24718.0
2022-06-28 13:30:00,507.24,507.73,506.39,506.48,43491.0,483.3753,483.8422,482.5653,482.651,43491.0
2022-06-28 13:40:00,506.35,507.14,506.35,506.93,38923.0,482.5271,483.28,482.5271,483.0798,38923.0
2022-06-28 13:50:00,506.92,507.84,506.26,507.71,40560.0,483.0703,483.947,482.4414,483.8231,40560.0
2022-06-28 14:00:00,507.64,508.51,507.09,507.19,28812.0,483.7564,484.5855,483.2323,483.3276,28812.0
2022-06-28 14:10:00,507.14,507.41,506.53,506.59,26280.0,483.28,483.5373,482.6987,482.7558,26280.0
2022-06-28 14:20:00,506.49,507.37,505.99,506.5,57565.0,482.6605,483.4991,482.1841,482.6701,57565.0
2022-06-28 14:30:00,506.41,506.41,505.18,505.19,29103.0,482.5843,482.5843,481.4122,481.4217,29103.0
2022-06-28 14:40:00,505.19,507.41,505.08,506.42,33538.0,481.4217,483.5373,481.3169,482.5938,33538.0
2022-06-28 14:50:00,506.49,506.53,505.96,506.34,27806.0,482.6605,482.6987,482.1555,482.5176,27806.0
2022-06-28 15:00:00,506.34,507.14,506.01,506.98,41201.0,482.5176,483.28,482.2031,483.1275,41201.0
2022-06-28 15:10:00,507.08,507.75,506.83,507.47,34658.0,483.2228,483.8613,482.9846,483.5944,34658.0
2022-06-28 15:20:00,507.46,508.75,507.13,508.44,52639.0,483.5849,484.8142,483.2704,484.5188,52639.0
2022-06-28 15:30:00,508.39,508.56,507.03,508.47,78538.0,484.4712,484.6332,483.1751,484.5474,78538.0
2022-06-28 15:40:00,508.61,508.67,507.56,508.31,115895.0,484.6808,484.738,483.6802,484.3949,115895.0
2022-06-28 15:50:00,508.31,509.45,507.87,508.47,190830.0,484.3949,485.4813,483.9756,484.5474,190830.0
2022-06-29 09:30:00,508.85,509.62,506.01,509.15,114022.0,484.9095,485.6433,482.2031,485.1954,114022.0
2022-06-29 09:40:00,509.14,510.77,507.81,509.57,32653.0,485.1859,486.7392,483.9184,485.5956,32653.0
2022-06-29 09:50:00,509.54,512.21,509.13,511.98,57511.0,485.567,488.1114,485.1763,487.8923,57511.0
2022-06-29 10:00:00,511.79,513.78,510.94,513.75,48499.0,487.7112,489.6076,486.9012,489.579,48499.0
2022-06-29 10:10:00,513.86,514.0,512.37,513.21,80353.0,489.6838,489.8172,488.2639,489.0644,80353.0
2022-06-29 10:20:00,513.42,514.01,512.3,514.01,53419.0,489.2645,489.8267,488.1972,489.8267,53419.0
2022-06-29 10:30:00,513.97,514.31,512.83,513.76,19621.0,489.7886,490.1126,488.7023,489.5885,19621.0
2022-06-29 10:40:00,513.96,515.52,513.75,515.41,44645.0,489.7791,491.2657,489.579,491.1609,44645.0
2022-06-29 10:50:00,515.53,516.17,514.84,515.02,39536.0,491.2752,491.8851,490.6177,490.7892,39536.0
2022-06-29 11:00:00,515.11,515.84,513.46,513.59,56448.0,490.875,491.5706,489.3026,489.4265,56448.0
2022-06-29 11:10:00,513.52,513.73,511.83,512.21,51915.0,489.3598,489.5599,487.7493,488.1114,51915.0
2022-06-29 11:20:00,512.19,513.28,511.88,512.99,41557.0,488.0924,489.1311,487.797,488.8547,41557.0
2022-06-29 11:30:00,513.02,513.45,512.9,513.3,29448.0,488.8833,489.2931,488.769,489.1501,29448.0
2022-06-29 11:40:00,513.31,513.82,512.84,513.54,58751.0,489.1597,489.6457,488.7118,489.3789,58751.0
2022-06-29 11:50:00,513.52,514.63,513.52,514.42,47127.0,489.3598,490.4176,489.3598,490.2175,47127.0
2022-06-29 12:00:00,514.37,515.25,514.31,514.99,28412.0,490.1698,491.0084,490.1126,490.7606,28412.0
2022-06-29 12:10:00,514.96,515.11,513.66,514.21,25815.0,490.732,490.875,489.4932,490.0173,25815.0
2022-06-29 12:20:00,514.22,514.54,513.48,513.66,29694.0,490.0269,490.3318,489.3217,489.4932,29694.0
2022-06-29 12:30:00,513.8,515.1,513.6,514.84,22573.0,489.6266,490.8655,489.436,490.6177,22573.0
2022-06-29 12:40:00,514.96,515.96,514.36,515.25,36396.0,490.732,491.685,490.1603,491.0084,36396.0
2022-06-29 12:50:00,515.14,515.8,514.68,515.42,39821.0,490.9036,491.5325,490.4652,491.1704,39821.0
2022-06-29 13:00:00,515.46,515.74,514.53,515.21,18443.0,491.2085,491.4754,490.3223,490.9703,18443.0
2022-06-29 13:10:00,515.4,515.42,513.75,514.17,32003.0,491.1513,491.1704,489.579,489.9792,32003.0
2022-06-29 13:20:00,514.3,514.3,513.05,514.02,35152.0,490.1031,490.1031,488.9119,489.8363,35152.0
2022-06-29 13:30:00,514.07,515.22,513.84,515.17,19315.0,489.8839,490.9798,489.6647,490.9322,19315.0
2022-06-29 13:40:00,515.17,515.99,515.09,515.98,29645.0,490.9322,491.7136,490.8559,491.7041,29645.0
2022-06-29 13:50:00,515.99,517.24,515.89,517.11,35801.0,491.7136,492.9048,491.6183,492.7809,35801.0
2022-06-29 14:00:00,516.94,517.85,516.86,517.57,30067.0,492.6189,493.4861,492.5427,493.2193,30067.0
2022-06-29 14:10:00,517.71,518.7,517.55,517.72,77059.0,493.3527,494.2961,493.2002,493.3622,77059.0
2022-06-29 14:20:00,517.64,518.3,515.89,518.08,119511.0,493.286,493.9149,491.6183,493.7053,119511.0
2022-06-29 14:30:00,518.11,518.15,516.0,516.07,24014.0,493.7338,493.772,491.7231,491.7898,24014.0
2022-06-29 14:40:00,516.01,516.66,514.87,514.94,72408.0,491.7326,492.3521,490.6463,490.713,72408.0
2022-06-29 14:50:00,514.8,515.17,514.17,514.32,68047.0,490.5796,490.9322,489.9792,490.1222,68047.0
2022-06-29 15:00:00,514.4,515.83,514.3,515.82,48383.0,490.1984,491.5611,490.1031,491.5516,48383.0
2022-06-29 15:10:00,515.79,516.25,515.14,515.75,70801.0,491.523,491.9614,490.9036,491.4849,70801.0
2022-06-29 15:20:00,515.75,515.99,515.18,515.5,120143.0,491.4849,491.7136,490.9417,491.2466,120143.0
2022-06-29 15:30:00,515.43,515.45,513.85,514.18,88621.0,491.1799,491.199,489.6743,489.9887,88621.0
2022-06-29 15:40:00,514.22,514.46,513.63,514.07,55109.0,490.0269,490.2556,489.4646,489.8839,55109.0
2022-06-29 15:50:00,514.25,516.59,514.1,515.52,220248.0,490.0555,492.2854,489.9125,491.2657,220248.0
2022-06-30 09:30:00,513.55,515.61,509.72,509.72,183438.0,489.3884,491.3515,485.7386,485.7386,183438.0
2022-06-30 09:40:00,509.77,513.93,509.74,513.32,50959.0,485.7862,489.7505,485.7576,489.1692,50959.0
2022-06-30 09:50:00,513.1,513.9,511.95,512.92,33763.0,488.9596,489.7219,487.8637,488.788,33763.0
2022-06-30 10:00:00,512.94,513.61,510.44,513.45,52037.0,488.8071,489.4456,486.4247,489.2931,52037.0
2022-06-30 10:10:00,513.78,513.8,510.95,511.09,22483.0,489.6076,489.6266,486.9107,487.0441,22483.0
2022-06-30 10:20:00,511.23,512.23,510.32,512.13,36156.0,487.1775,488.1305,486.3104,488.0352,36156.0
2022-06-30 10:30:00,512.12,513.78,511.63,513.17,39046.0,488.0257,489.6076,487.5587,489.0263,39046.0
2022-06-30 10:40:00,512.97,513.17,512.55,512.83,25178.0,488.8357,489.0263,488.4354,488.7023,25178.0
2022-06-30 10:50:00,512.8,513.52,511.99,513.26,42266.0,488.6737,489.3598,487.9018,489.112,42266.0
2022-06-30 11:00:00,513.24,513.28,511.34,511.75,26879.0,489.093,489.1311,487.2824,487.6731,26879.0
2022-06-30 11:10:00,511.84,512.39,511.21,511.26,26088.0,487.7588,488.283,487.1585,487.2061,26088.0
2022-06-30 11:20:00,511.16,512.59,510.25,511.65,36351.0,487.1108,488.4736,486.2436,487.5778,36351.0
2022-06-30 11:30:00,511.77,512.38,511.22,512.27,24598.0,487.6921,488.2734,487.168,488.1686,24598.0
2022-06-30 11:40:00,512.21,513.3,511.91,512.76,20931.0,488.1114,489.1501,487.8255,488.6356,20931.0
2022-06-30 11:50:00,512.6,513.64,512.3,513.54,11800.0,488.4831,489.4742,488.1972,489.3789,11800.0
2022-06-30 12:00:00,513.61,514.32,513.36,513.96,13913.0,489.4456,490.1222,489.2073,489.7791,13913.0
2022-06-30 12:10:00,514.11,514.26,513.42,514.26,29009.0,489.922,490.065,489.2645,490.065,29009.0
2022-06-30 12:20:00,514.12,515.57,514.05,515.34,16923.0,489.9316,491.3133,489.8649,491.0942,16923.0
2022-06-30 12:30:00,515.42,516.19,515.05,515.85,32051.0,491.1704,491.9042,490.8178,491.5802,32051.0
2022-06-30 12:40:00,515.92,516.02,515.09,515.39,16224.0,491.6469,491.7422,490.8559,491.1418,16224.0
2022-06-30 12:50:00,515.51,516.0,515.23,515.74,10087.0,491.2562,491.7231,490.9893,491.4754,10087.0
2022-06-30 13:00:00,515.79,516.18,515.2,515.2,21791.0,491.523,491.8946,490.9608,490.9608,21791.0
2022-06-30 13:10:00,514.93,514.93,513.28,513.73,9996.0,490.7035,490.7035,489.1311,489.5599,9996.0
2022-06-30 13:20:00,513.76,514.06,513.39,513.95,22890.0,489.5885,489.8744,489.2359,489.7696,22890.0
2022-06-30 13:30:00,513.97,514.46,513.11,513.12,39020.0,489.7886,490.2556,488.9691,488.9786,39020.0
2022-06-30 13:40:00,513.33,513.98,512.24,513.93,35039.0,489.1787,489.7982,488.14,489.7505,35039.0
2022-06-30 13:50:00,513.81,515.29,513.81,515.26,20842.0,489.6362,491.0465,489.6362,491.0179,20842.0
2022-06-30 14:00:00,515.35,515.83,514.72,515.04,17776.0,491.1037,491.5611,490.5033,490.8083,17776.0
2022-06-30 14:10:00,515.12,515.55,514.91,515.21,19595.0,490.8845,491.2943,490.6844,490.9703,19595.0
2022-06-30 14:20:00,515.19,515.96,514.5,515.45,30860.0,490.9512,491.685,490.2937,491.199,30860.0
2022-06-30 14:30:00,515.39,516.32,515.39,515.98,30542.0,491.1418,492.0281,491.1418,491.7041,30542.0
2022-06-30 14:40:00,516.08,516.08,513.7,513.71,22500.0,491.7994,491.7994,489.5313,489.5409,22500.0
2022-06-30 14:50:00,513.91,514.21,513.14,513.96,17168.0,489.7314,490.0173,488.9977,489.7791,17168.0
2022-06-30 15:00:00,513.82,514.34,512.47,512.47,27000.0,489.6457,490.1412,488.3592,488.3592,27000.0
2022-06-30 15:10:00,512.49,513.26,511.94,512.02,58076.0,488.3783,489.112,487.8541,487.9304,58076.0
2022-06-30 15:20:00,512.1,514.16,511.79,514.15,42642.0,488.0066,489.9697,487.7112,489.9602,42642.0
2022-06-30 15:30:00,514.09,515.3,513.75,514.38,39517.0,489.903,491.0561,489.579,490.1793,39517.0
2022-06-30 15:40:00,514.33,515.6,512.6,515.14,59011.0,490.1317,491.3419,488.4831,490.9036,59011.0
2022-06-30 15:50:00,514.96,515.78,513.18,515.2,224149.0,490.732,491.5135,489.0358,490.9608,224149.0
2022-07-01 09:30:00,512.32,512.32,507.82,508.65,90482.0,488.2163,488.2163,483.928,484.7189,90482.0
2022-07-01 09:40:00,508.5,511.38,507.75,508.21,35338.0,484.576,487.3205,483.8613,484.2996,35338.0
2022-07-01 09:50:00,507.9,508.56,505.53,506.15,37194.0,484.0042,484.6332,481.7457,482.3365,37194.0
2022-07-01 10:00:00,506.62,507.62,506.0,507.35,25923.0,482.7844,483.7374,482.1936,483.4801,25923.0
2022-07-01 10:10:00,507.45,507.78,503.92,505.0,33722.0,483.5754,483.8899,480.2115,481.2406,33722.0
2022-07-01 10:20:00,504.81,504.86,503.31,503.31,23317.0,481.0596,481.1072,479.6302,479.6302,23317.0
2022-07-01 10:30:00,503.04,503.46,502.31,502.77,30227.0,479.3729,479.7731,478.6772,479.1156,30227.0
2022-07-01 10:40:00,502.75,504.63,502.57,503.9,30548.0,479.0965,480.8881,478.925,480.1924,30548.0
2022-07-01 10:50:00,504.01,505.26,503.45,504.99,21070.0,480.2972,481.4884,479.7636,481.2311,21070.0
2022-07-01 11:00:00,504.84,505.81,504.16,505.69,21354.0,481.0882,482.0125,480.4402,481.8982,21354.0
2022-07-01 11:10:00,505.68,507.01,505.24,506.0,43497.0,481.8887,483.1561,481.4694,482.1936,43497.0
2022-07-01 11:20:00,506.25,506.51,504.68,504.81,30311.0,482.4318,482.6796,480.9357,481.0596,30311.0
2022-07-01 11:30:00,505.0,506.22,505.0,506.22,30909.0,481.2406,482.4032,481.2406,482.4032,30909.0
2022-07-01 11:40:00,506.34,506.93,505.85,506.49,11911.0,482.5176,483.0798,482.0507,482.6605,11911.0
2022-07-01 11:50:00,506.22,506.36,503.87,504.42,18064.0,482.4032,482.5367,480.1638,480.6879,18064.0
2022-07-01 12:00:00,504.55,506.05,504.36,505.72,32904.0,480.8118,482.2412,480.6308,481.9268,32904.0
2022-07-01 12:10:00,505.64,506.43,505.34,506.39,14579.0,481.8505,482.6034,481.5647,482.5653,14579.0
2022-07-01 12:20:00,506.2,507.16,506.2,506.83,10353.0,482.3842,483.299,482.3842,482.9846,10353.0
2022-07-01 12:30:00,506.93,507.0,506.02,506.02,9165.0,483.0798,483.1466,482.2127,482.2127,9165.0
2022-07-01 12:40:00,506.07,506.85,506.02,506.67,12933.0,482.2603,483.0036,482.2127,482.8321,12933.0
2022-07-01 12:50:00,506.8,507.8,506.62,507.15,22109.0,482.956,483.9089,482.7844,483.2895,22109.0
2022-07-01 13:00:00,507.31,507.6,506.59,507.39,11824.0,483.442,483.7183,482.7558,483.5182,11824.0
2022-07-01 13:10:00,507.36,507.83,506.79,507.34,11542.0,483.4896,483.9375,482.9464,483.4706,11542.0
2022-07-01 13:20:00,507.24,508.13,506.87,508.02,13148.0,483.3753,484.2234,483.0227,484.1186,13148.0
2022-07-01 13:30:00,508.06,510.0,507.95,509.84,27455.0,484.1567,486.0054,484.0519,485.8529,27455.0
2022-07-01 13:40:00,509.76,510.85,509.64,510.82,17311.0,485.7767,486.8154,485.6623,486.7868,17311.0
2022-07-01 13:50:00,510.82,511.25,510.55,511.13,12722.0,486.7868,487.1966,486.5295,487.0822,12722.0
2022-07-01 14:00:00,511.04,511.62,510.84,510.95,9262.0,486.9965,487.5492,486.8059,486.9107,9262.0
2022-07-01 14:10:00,510.93,512.77,510.65,512.77,28399.0,486.8917,488.6451,486.6248,488.6451,28399.0
2022-07-01 14:20:00,512.77,514.12,512.71,513.72,43396.0,488.6451,489.9316,488.5879,489.5504,43396.0
2022-07-01 14:30:00,513.77,514.78,513.77,514.74,24004.0,489.598,490.5605,489.598,490.5224,24004.0
2022-07-01 14:40:00,514.56,515.19,514.26,515.0,43322.0,490.3509,490.9512,490.065,490.7702,43322.0
2022-07-01 14:50:00,514.92,515.23,513.98,514.76,13884.0,490.6939,490.9893,489.7982,490.5415,13884.0
2022-07-01 15:00:00,514.76,515.21,514.04,515.05,23040.0,490.5415,490.9703,489.8553,490.8178,23040.0
2022-07-01 15:10:00,515.07,516.15,514.86,515.78,22455.0,490.8369,491.8661,490.6368,491.5135,22455.0
2022-07-01 15:20:00,515.88,516.66,515.3,516.56,23451.0,491.6088,492.3521,491.0561,492.2568,23451.0
2022-07-01 15:30:00,516.61,517.22,516.6,516.94,28691.0,492.3044,492.8857,492.2949,492.6189,28691.0
2022-07-01 15:40:00,516.95,517.53,516.67,516.9,36652.0,492.6284,493.1811,492.3616,492.5808,36652.0
2022-07-01 15:50:00,517.03,517.53,515.7,517.27,163064.0,492.7047,493.1811,491.4372,492.9334,163064.0
2022-07-05 09:30:00,507.64,511.0,506.36,508.0,136444.0,483.7564,486.9584,482.5367,484.0995,136444.0
2022-07-05 09:40:00,507.68,508.29,505.61,506.14,26603.0,483.7946,484.3759,481.8219,482.327,26603.0
2022-07-05 09:50:00,505.98,505.98,504.22,504.38,25359.0,482.1745,482.1745,480.4973,480.6498,25359.0
2022-07-05 10:00:00,504.57,504.89,503.31,504.89,39409.0,480.8309,481.1358,479.6302,481.1358,39409.0
2022-07-05 10:10:00,504.85,505.11,500.31,500.56,53562.0,481.0977,481.3455,476.7713,477.0095,53562.0
2022-07-05 10:20:00,500.67,500.88,499.35,500.23,43442.0,477.1144,477.3145,475.8565,476.6951,43442.0
2022-07-05 10:30:00,500.15,500.39,497.07,497.52,33421.0,476.6188,476.8475,473.6837,474.1126,33421.0
2022-07-05 10:40:00,497.61,497.61,493.98,495.34,42673.0,474.1983,474.1983,470.7391,472.0351,42673.0
2022-07-05 10:50:00,495.09,495.1,492.63,493.03,39132.0,471.7969,471.8064,469.4526,469.8338,39132.0
2022-07-05 11:00:00,493.03,494.17,492.25,493.68,25737.0,469.8338,470.9202,469.0905,470.4532,25737.0
2022-07-05 11:10:00,493.7,496.85,493.49,496.81,42144.0,470.4723,473.4741,470.2722,473.436,42144.0
2022-07-05 11:20:00,496.81,496.86,494.46,495.65,24862.0,473.436,473.4836,471.1965,472.3305,24862.0
2022-07-05 11:30:00,495.62,498.29,495.48,497.82,47935.0,472.302,474.8463,472.1685,474.3985,47935.0
2022-07-05 11:40:00,498.02,498.7,496.57,496.81,56893.0,474.589,475.2371,473.2073,473.436,56893.0
2022-07-05 11:50:00,496.92,497.15,495.15,495.34,39476.0,473.5408,473.76,471.8541,472.0351,39476.0
2022-07-05 12:00:00,495.45,496.73,495.19,496.31,22440.0,472.14,473.3597,471.8922,472.9595,22440.0
2022-07-05 12:10:00,496.19,496.7,495.03,495.83,24172.0,472.8451,473.3311,471.7397,472.5021,24172.0
2022-07-05 12:20:00,495.77,496.81,495.3,495.46,37632.0,472.4449,473.436,471.997,472.1495,37632.0
2022-07-05 12:30:00,495.55,496.94,495.35,496.13,39583.0,472.2353,473.5599,472.0447,472.788,39583.0
2022-07-05 12:40:00,496.1,496.58,495.29,495.51,18862.0,472.7594,473.2168,471.9875,472.1971,18862.0
2022-07-05 12:50:00,495.47,496.11,495.05,495.53,25011.0,472.159,472.7689,471.7588,472.2162,25011.0
2022-07-05 13:00:00,495.51,495.8,494.43,495.17,44565.0,472.1971,472.4735,471.1679,471.8731,44565.0
2022-07-05 13:10:00,495.28,495.38,494.31,495.08,28281.0,471.978,472.0733,471.0536,471.7874,28281.0
2022-07-05 13:20:00,494.99,495.13,494.35,494.66,24943.0,471.7016,471.835,471.0917,471.3871,24943.0
2022-07-05 13:30:00,494.53,494.63,493.04,493.78,36556.0,471.2632,471.3585,469.8433,470.5485,36556.0
2022-07-05 13:40:00,493.98,494.17,493.25,493.95,22640.0,470.7391,470.9202,470.0435,470.7105,22640.0
2022-07-05 13:50:00,494.04,495.32,493.76,495.13,17024.0,470.7963,472.0161,470.5295,471.835,17024.0
2022-07-05 14:00:00,495.18,497.16,495.1,496.75,16355.0,471.8827,473.7695,471.8064,473.3788,16355.0
2022-07-05 14:10:00,496.92,498.26,496.92,498.2,25730.0,473.5408,474.8178,473.5408,474.7606,25730.0
2022-07-05 14:20:00,498.31,500.34,498.2,500.0,25349.0,474.8654,476.7999,474.7606,476.4759,25349.0
2022-07-05 14:30:00,499.91,501.65,499.61,501.62,19889.0,476.3901,478.0483,476.1042,478.0197,19889.0
2022-07-05 14:40:00,501.59,501.7,500.96,501.36,20411.0,477.9911,478.0959,477.3907,477.7719,20411.0
2022-07-05 14:50:00,501.47,502.5,501.0,502.13,20726.0,477.8767,478.8583,477.4288,478.5057,20726.0
2022-07-05 15:00:00,502.23,504.18,501.53,504.18,23897.0,478.601,480.4592,477.9339,480.4592,23897.0
2022-07-05 15:10:00,504.1,504.82,503.04,503.49,40084.0,480.383,481.0691,479.3729,479.8017,40084.0
2022-07-05 15:20:00,503.58,505.07,503.43,504.83,33438.0,479.8875,481.3074,479.7445,481.0786,33438.0
2022-07-05 15:30:00,504.84,505.09,503.91,504.14,46625.0,481.0882,481.3264,480.2019,480.4211,46625.0
2022-07-05 15:40:00,504.12,506.06,504.06,505.98,57106.0,480.4021,482.2508,480.3449,482.1745,57106.0
2022-07-05 15:50:00,505.94,505.94,504.13,505.26,103876.0,482.1364,482.1364,480.4116,481.4884,103876.0
2022-07-06 09:30:00,505.64,509.97,504.3,508.32,69269.0,481.8505,485.9768,480.5736,484.4044,69269.0
2022-07-06 09:40:00,508.32,510.74,507.85,509.41,21294.0,484.4044,486.7106,483.9566,485.4432,21294.0
2022-07-06 09:50:00,509.46,513.48,508.98,511.64,36923.0,485.4908,489.3217,485.0334,487.5682,36923.0
2022-07-06 10:00:00,511.48,515.37,511.13,514.4,46855.0,487.4158,491.1228,487.0822,490.1984,46855.0
2022-07-06 10:10:00,514.35,514.35,510.08,510.81,27514.0,490.1507,490.1507,486.0816,486.7773,27514.0
2022-07-06 10:20:00,511.19,514.35,510.84,513.65,34115.0,487.1394,490.1507,486.8059,489.4837,34115.0
2022-07-06 10:30:00,513.63,513.94,511.3,511.44,23932.0,489.4646,489.76,487.2442,487.3777,23932.0
2022-07-06 10:40:00,511.35,511.75,510.3,510.3,16900.0,487.2919,487.6731,486.2913,486.2913,16900.0
2022-07-06 10:50:00,510.1,510.8,509.39,509.95,32337.0,486.1007,486.7678,485.4241,485.9578,32337.0
2022-07-06 11:00:00,509.93,510.36,508.65,510.19,23491.0,485.9387,486.3485,484.7189,486.1865,23491.0
2022-07-06 11:10:00,510.01,511.08,509.98,510.34,24455.0,486.0149,487.0346,485.9863,486.3294,24455.0
2022-07-06 11:20:00,510.47,511.28,510.01,510.43,23269.0,486.4533,487.2252,486.0149,486.4152,23269.0
2022-07-06 11:30:00,510.42,512.32,510.16,511.75,21220.0,486.4056,488.2163,486.1579,487.6731,21220.0
2022-07-06 11:40:00,511.63,511.75,510.25,510.96,24511.0,487.5587,487.6731,486.2436,486.9202,24511.0
2022-07-06 11:50:00,510.87,511.69,510.48,511.42,17145.0,486.8345,487.6159,486.4628,487.3586,17145.0
2022-07-06 12:00:00,511.42,511.53,509.16,509.16,18918.0,487.3586,487.4634,485.2049,485.2049,18918.0
2022-07-06 12:10:00,509.16,509.71,508.11,508.43,25102.0,485.2049,485.7291,484.2043,484.5093,25102.0
2022-07-06 12:20:00,508.48,509.01,508.13,508.15,14361.0,484.5569,485.062,484.2234,484.2424,14361.0
2022-07-06 12:30:00,507.94,509.11,507.65,508.16,28723.0,484.0423,485.1573,483.766,484.252,28723.0
2022-07-06 12:40:00,508.3,510.06,508.3,509.9,17403.0,484.3854,486.0626,484.3854,485.9101,17403.0
2022-07-06 12:50:00,509.78,510.65,509.78,510.44,16540.0,485.7958,486.6248,485.7958,486.4247,16540.0
2022-07-06 13:00:00,510.42,511.52,510.42,511.49,15473.0,486.4056,487.4539,486.4056,487.4253,15473.0
2022-07-06 13:10:00,511.34,511.96,511.32,511.79,13363.0,487.2824,487.8732,487.2633,487.7112,13363.0
2022-07-06 13:20:00,511.79,511.98,510.64,510.86,10522.0,487.7112,487.8923,486.6153,486.8249,10522.0
2022-07-06 13:30:00,510.73,511.74,510.56,511.44,11666.0,486.7011,487.6635,486.5391,487.3777,11666.0
2022-07-06 13:40:00,511.52,511.73,510.77,511.47,10697.0,487.4539,487.654,486.7392,487.4062,10697.0
2022-07-06 13:50:00,511.49,511.75,511.21,511.44,14846.0,487.4253,487.6731,487.1585,487.3777,14846.0
2022-07-06 14:00:00,511.28,512.24,510.26,511.46,28956.0,487.2252,488.14,486.2532,487.3967,28956.0
2022-07-06 14:10:00,511.27,511.65,510.0,510.94,22788.0,487.2157,487.5778,486.0054,486.9012,22788.0
2022-07-06 14:20:00,511.01,514.49,511.0,514.22,35004.0,486.9679,490.2842,486.9584,490.0269,35004.0
2022-07-06 14:30:00,514.37,517.23,514.21,516.58,30432.0,490.1698,492.8952,490.0173,492.2758,30432.0
2022-07-06 14:40:00,516.69,517.41,515.78,515.88,32007.0,492.3807,493.0668,491.5135,491.6088,32007.0
2022-07-06 14:50:00,515.88,516.05,514.27,514.99,44326.0,491.6088,491.7708,490.0745,490.7606,44326.0
2022-07-06 15:00:00,515.08,515.08,513.34,514.62,43203.0,490.8464,490.8464,489.1883,490.408,43203.0
2022-07-06 15:10:00,514.72,515.39,514.5,515.12,40770.0,490.5033,491.1418,490.2937,490.8845,40770.0
2022-07-06 15:20:00,515.05,517.09,515.02,517.02,39481.0,490.8178,492.7618,490.7892,492.6951,39481.0
2022-07-06 15:30:00,517.05,517.05,515.86,516.18,32311.0,492.7237,492.7237,491.5897,491.8946,32311.0
2022-07-06 15:40:00,516.11,516.37,515.31,515.61,35699.0,491.8279,492.0757,491.0656,491.3515,35699.0
2022-07-06 15:50:00,515.82,515.95,513.88,515.29,98785.0,491.5516,491.6755,489.7029,491.0465,98785.0
2022-07-07 09:30:00,515.25,517.0,514.54,515.68,72293.0,491.0084,492.6761,490.3318,491.4182,72293.0
2022-07-07 09:40:00,515.86,516.52,512.23,514.65,37185.0,491.5897,492.2187,488.1305,490.4366,37185.0
2022-07-07 09:50:00,514.65,516.6,513.6,516.04,30845.0,490.4366,492.2949,489.436,491.7612,30845.0
2022-07-07 10:00:00,516.23,516.26,513.85,514.02,26409.0,491.9423,491.9709,489.6743,489.8363,26409.0
2022-07-07 10:10:00,514.02,515.97,513.77,514.81,23037.0,489.8363,491.6945,489.598,490.5891,23037.0
2022-07-07 10:20:00,514.85,517.03,514.79,515.5,29916.0,490.6272,492.7047,490.57,491.2466,29916.0
2022-07-07 10:30:00,515.5,516.26,514.82,514.82,18275.0,491.2466,491.9709,490.5986,490.5986,18275.0
2022-07-07 10:40:00,514.55,514.71,513.51,514.6,17712.0,490.3413,490.4938,489.3503,490.389,17712.0
2022-07-07 10:50:00,514.76,516.3,514.76,515.66,21302.0,490.5415,492.009,490.5415,491.3991,21302.0
2022-07-07 11:00:00,515.68,517.05,515.36,516.22,33520.0,491.4182,492.7237,491.1132,491.9328,33520.0
2022-07-07 11:10:00,516.22,516.86,515.67,515.78,11818.0,491.9328,492.5427,491.4086,491.5135,11818.0
2022-07-07 11:20:00,515.77,517.05,514.87,514.97,42154.0,491.5039,492.7237,490.6463,490.7416,42154.0
2022-07-07 11:30:00,515.05,515.3,514.51,515.24,25856.0,490.8178,491.0561,490.3032,490.9989,25856.0
2022-07-07 11:40:00,515.1,515.46,514.2,515.37,10986.0,490.8655,491.2085,490.0078,491.1228,10986.0
2022-07-07 11:50:00,515.41,515.59,514.55,514.99,33391.0,491.1609,491.3324,490.3413,490.7606,33391.0
2022-07-07 12:00:00,514.88,516.0,514.6,515.7,16471.0,490.6558,491.7231,490.389,491.4372,16471.0
2022-07-07 12:10:00,515.6,516.39,515.18,516.21,17312.0,491.3419,492.0948,490.9417,491.9232,17312.0
2022-07-07 12:20:00,516.1,516.71,515.84,516.63,15506.0,491.8184,492.3997,491.5706,492.3235,15506.0
2022-07-07 12:30:00,516.62,517.3,516.54,517.0,20826.0,492.3139,492.962,492.2377,492.6761,20826.0
2022-07-07 12:40:00,517.11,517.11,515.51,515.62,13438.0,492.7809,492.7809,491.2562,491.361,13438.0
2022-07-07 12:50:00,515.6,516.06,514.85,515.51,28777.0,491.3419,491.7803,490.6272,491.2562,28777.0
2022-07-07 13:00:00,515.61,515.88,514.4,515.03,24370.0,491.3515,491.6088,490.1984,490.7988,24370.0
2022-07-07 13:10:00,514.98,515.52,514.32,515.5,11292.0,490.7511,491.2657,490.1222,491.2466,11292.0
2022-07-07 13:20:00,515.42,515.72,514.41,514.76,8213.0,491.1704,491.4563,490.2079,490.5415,8213.0
2022-07-07 13:30:00,514.64,515.04,514.55,515.0,16106.0,490.4271,490.8083,490.3413,490.7702,16106.0
2022-07-07 13:40:00,515.02,515.85,514.79,515.73,11981.0,490.7892,491.5802,490.57,491.4658,11981.0
2022-07-07 13:50:00,515.77,516.0,515.56,515.86,12762.0,491.5039,491.7231,491.3038,491.5897,12762.0
2022-07-07 14:00:00,515.86,516.07,515.52,515.52,11394.0,491.5897,491.7898,491.2657,491.2657,11394.0
2022-07-07 14:10:00,515.46,515.89,515.12,515.13,15820.0,491.2085,491.6183,490.8845,490.8941,15820.0
2022-07-07 14:20:00,515.06,515.44,515.06,515.27,13457.0,490.8273,491.1895,490.8273,491.0275,13457.0
2022-07-07 14:30:00,515.36,515.36,513.93,514.17,29535.0,491.1132,491.1132,489.7505,489.9792,29535.0
2022-07-07 14:40:00,514.2,514.2,513.21,513.41,35554.0,490.0078,490.0078,489.0644,489.255,35554.0
2022-07-07 14:50:00,513.44,513.45,512.88,512.95,30329.0,489.2836,489.2931,488.7499,488.8166,30329.0
2022-07-07 15:00:00,512.99,513.78,512.78,513.36,54643.0,488.8547,489.6076,488.6546,489.2073,54643.0
2022-07-07 15:10:00,513.26,513.71,512.85,512.86,56925.0,489.112,489.5409,488.7213,488.7308,56925.0
2022-07-07 15:20:00,512.94,513.78,512.87,513.48,35765.0,488.8071,489.6076,488.7404,489.3217,35765.0
2022-07-07 15:30:00,513.32,514.41,513.16,513.42,30769.0,489.1692,490.2079,489.0167,489.2645,30769.0
2022-07-07 15:40:00,513.5,514.8,513.37,514.34,59684.0,489.3407,490.5796,489.2169,490.1412,59684.0
2022-07-07 15:50:00,514.51,515.23,513.96,513.96,118250.0,490.3032,490.9893,489.7791,489.7791,118250.0
2022-07-08 09:30:00,512.31,515.14,511.01,515.0,125293.0,488.2067,490.9036,486.9679,490.7702,125293.0
2022-07-08 09:40:00,515.28,519.65,514.78,519.41,54150.0,491.037,495.2014,490.5605,494.9727,54150.0
2022-07-08 09:50:00,519.39,521.5,518.5,521.36,74254.0,494.9536,496.9644,494.1055,496.8309,74254.0
2022-07-08 10:00:00,521.27,525.69,520.9,525.32,88506.0,496.7452,500.9572,496.3926,500.6046,88506.0
2022-07-08 10:10:00,525.3,526.97,524.69,526.58,49904.0,500.5856,502.177,500.0043,501.8053,49904.0
2022-07-08 10:20:00,526.53,528.37,526.51,527.83,51832.0,501.7577,503.5111,501.7386,502.9965,51832.0
2022-07-08 10:30:00,527.68,528.16,525.89,525.89,47636.0,502.8536,503.311,501.1478,501.1478,47636.0
2022-07-08 10:40:00,525.84,527.05,525.4,526.35,38077.0,501.1002,502.2532,500.6809,501.5862,38077.0
2022-07-08 10:50:00,526.44,526.45,524.18,526.03,30988.0,501.6719,501.6815,499.5183,501.2812,30988.0
2022-07-08 11:00:00,526.21,526.41,524.68,525.56,18310.0,501.4528,501.6433,499.9947,500.8333,18310.0
2022-07-08 11:10:00,525.51,525.78,523.19,523.2,35905.0,500.7857,501.043,498.5748,498.5844,35905.0
2022-07-08 11:20:00,523.39,525.61,523.39,524.95,17374.0,498.7654,500.881,498.7654,500.252,17374.0
2022-07-08 11:30:00,525.1,525.27,523.88,524.0,17605.0,500.395,500.557,499.2324,499.3467,17605.0
2022-07-08 11:40:00,524.12,524.35,523.84,524.26,26894.0,499.4611,499.6803,499.1943,499.5945,26894.0
2022-07-08 11:50:00,524.29,524.76,523.78,524.13,27761.0,499.6231,500.071,499.1371,499.4706,27761.0
2022-07-08 12:00:00,524.06,524.55,523.57,523.63,17834.0,499.4039,499.8709,498.937,498.9941,17834.0
2022-07-08 12:10:00,523.84,524.72,523.78,524.5,13624.0,499.1943,500.0329,499.1371,499.8232,13624.0
2022-07-08 12:20:00,524.52,524.77,523.82,524.23,16458.0,499.8423,500.0805,499.1752,499.5659,16458.0
2022-07-08 12:30:00,524.41,525.15,524.17,525.01,33148.0,499.7374,500.4426,499.5087,500.3092,33148.0
2022-07-08 12:40:00,525.11,525.31,524.24,525.25,40263.0,500.4045,500.5951,499.5754,500.5379,40263.0
2022-07-08 12:50:00,525.25,525.25,523.8,524.03,42019.0,500.5379,500.5379,499.1561,499.3753,42019.0
2022-07-08 13:00:00,523.96,524.19,523.13,523.97,12909.0,499.3086,499.5278,498.5177,499.3181,12909.0
2022-07-08 13:10:00,523.97,524.25,523.68,523.88,13291.0,499.3181,499.585,499.0418,499.2324,13291.0
2022-07-08 13:20:00,523.86,523.89,522.53,522.77,38126.0,499.2133,499.2419,497.9459,498.1746,38126.0
2022-07-08 13:30:00,522.72,522.81,522.13,522.5,27144.0,498.127,498.2127,497.5647,497.9173,27144.0
2022-07-08 13:40:00,522.59,522.7,521.96,522.32,16440.0,498.0031,498.1079,497.4027,497.7458,16440.0
2022-07-08 13:50:00,522.21,522.21,521.39,522.03,18400.0,497.6409,497.6409,496.8595,497.4694,18400.0
2022-07-08 14:00:00,522.0,522.2,521.55,521.59,16557.0,497.4408,497.6314,497.012,497.0501,16557.0
2022-07-08 14:10:00,521.7,522.02,521.48,521.78,22437.0,497.1549,497.4599,496.9453,497.2312,22437.0
2022-07-08 14:20:00,521.93,522.47,521.34,521.34,29107.0,497.3741,497.8887,496.8119,496.8119,29107.0
2022-07-08 14:30:00,521.33,521.92,521.26,521.76,30030.0,496.8024,497.3646,496.7356,497.2121,30030.0
2022-07-08 14:40:00,521.76,522.19,521.44,521.71,29417.0,497.2121,497.6219,496.9072,497.1645,29417.0
2022-07-08 14:50:00,521.75,521.91,521.12,521.91,17004.0,497.2026,497.3551,496.6022,497.3551,17004.0
2022-07-08 15:00:00,521.89,522.83,521.41,521.5,25100.0,497.336,498.2318,496.8786,496.9644,25100.0
2022-07-08 15:10:00,521.52,522.26,521.33,521.72,22847.0,496.9834,497.6886,496.8024,497.174,22847.0
2022-07-08 15:20:00,521.62,521.84,520.64,520.86,18559.0,497.0787,497.2884,496.1448,496.3545,18559.0
2022-07-08 15:30:00,520.86,521.05,519.82,520.03,36167.0,496.3545,496.5355,495.3634,495.5635,36167.0
2022-07-08 15:40:00,519.97,520.89,519.73,520.02,43930.0,495.5063,496.3831,495.2776,495.554,43930.0
2022-07-08 15:50:00,519.95,520.02,518.0,518.81,239570.0,495.4873,495.554,493.629,494.4009,239570.0
2022-07-11 09:30:00,514.86,515.24,511.81,514.18,78672.0,490.6368,490.9989,487.7303,489.9887,78672.0
2022-07-11 09:40:00,514.18,517.97,514.17,517.5,24255.0,489.9887,493.6004,489.9792,493.1525,24255.0
2022-07-11 09:50:00,517.49,519.18,515.71,516.47,28683.0,493.143,494.7535,491.4468,492.171,28683.0
2022-07-11 10:00:00,516.63,517.2,515.02,516.35,23519.0,492.3235,492.8667,490.7892,492.0567,23519.0
2022-07-11 10:10:00,516.42,517.12,515.52,515.63,17777.0,492.1234,492.7904,491.2657,491.3705,17777.0
2022-07-11 10:20:00,515.63,515.7,514.06,514.95,17110.0,491.3705,491.4372,489.8744,490.7225,17110.0
2022-07-11 10:30:00,515.11,517.16,515.02,516.55,10726.0,490.875,492.8285,490.7892,492.2472,10726.0
2022-07-11 10:40:00,516.37,517.13,515.76,516.88,22665.0,492.0757,492.8,491.4944,492.5617,22665.0
2022-07-11 10:50:00,516.7,518.17,516.7,517.78,22605.0,492.3902,493.791,492.3902,493.4194,22605.0
2022-07-11 11:00:00,517.78,518.12,517.11,518.12,25424.0,493.4194,493.7434,492.7809,493.7434,25424.0
2022-07-11 11:10:00,517.99,518.17,517.02,517.84,13978.0,493.6195,493.791,492.6951,493.4765,13978.0
2022-07-11 11:20:00,517.56,518.09,516.72,517.21,12598.0,493.2097,493.7148,492.4092,492.8762,12598.0
2022-07-11 11:30:00,517.11,517.53,516.4,517.03,14019.0,492.7809,493.1811,492.1043,492.7047,14019.0
2022-07-11 11:40:00,517.03,517.53,516.57,516.88,13471.0,492.7047,493.1811,492.2663,492.5617,13471.0
2022-07-11 11:50:00,517.05,518.34,516.81,518.34,9298.0,492.7237,493.953,492.495,493.953,9298.0
2022-07-11 12:00:00,518.2,519.0,517.92,518.23,24321.0,493.8196,494.582,493.5528,493.8482,24321.0
2022-07-11 12:10:00,518.12,518.52,517.51,517.54,6147.0,493.7434,494.1246,493.1621,493.1907,6147.0
2022-07-11 12:20:00,517.54,517.65,517.0,517.47,6706.0,493.1907,493.2955,492.6761,493.124,6706.0
2022-07-11 12:30:00,517.47,518.19,517.25,517.7,10052.0,493.124,493.8101,492.9143,493.3431,10052.0
2022-07-11 12:40:00,517.67,518.24,517.21,517.91,9866.0,493.3145,493.8577,492.8762,493.5433,9866.0
2022-07-11 12:50:00,517.68,518.14,517.29,517.97,5624.0,493.3241,493.7624,492.9524,493.6004,5624.0
2022-07-11 13:00:00,518.21,519.57,517.89,519.19,26386.0,493.8291,495.1252,493.5242,494.763,26386.0
2022-07-11 13:10:00,519.27,519.53,519.1,519.48,11135.0,494.8393,495.087,494.6773,495.0394,11135.0
2022-07-11 13:20:00,519.52,519.97,519.48,519.86,5899.0,495.0775,495.5063,495.0394,495.4015,5899.0
2022-07-11 13:30:00,519.76,520.62,519.74,520.51,8768.0,495.3062,496.1258,495.2872,496.0209,8768.0
2022-07-11 13:40:00,520.74,521.31,520.46,521.27,16229.0,496.2401,496.7833,495.9733,496.7452,16229.0
2022-07-11 13:50:00,521.15,521.47,520.7,520.77,9016.0,496.6308,496.9358,496.202,496.2687,9016.0
2022-07-11 14:00:00,520.66,520.75,519.52,519.53,17539.0,496.1639,496.2496,495.0775,495.087,17539.0
2022-07-11 14:10:00,519.58,519.6,518.62,518.93,17592.0,495.1347,495.1537,494.2199,494.5153,17592.0
2022-07-11 14:20:00,518.85,519.04,518.45,518.6,10900.0,494.439,494.6201,494.0579,494.2008,10900.0
2022-07-11 14:30:00,518.66,518.8,518.1,518.64,13993.0,494.258,494.3914,493.7243,494.2389,13993.0
2022-07-11 14:40:00,518.4,519.46,518.4,518.86,13042.0,494.0102,495.0203,494.0102,494.4486,13042.0
2022-07-11 14:50:00,518.94,519.0,518.4,518.4,14371.0,494.5248,494.582,494.0102,494.0102,14371.0
2022-07-11 15:00:00,518.31,518.55,517.68,518.05,11895.0,493.9244,494.1531,493.3241,493.6767,11895.0
2022-07-11 15:10:00,517.85,518.0,517.08,517.19,13264.0,493.4861,493.629,492.7523,492.8571,13264.0
2022-07-11 15:20:00,517.19,517.27,516.66,516.99,11845.0,492.8571,492.9334,492.3521,492.6665,11845.0
2022-07-11 15:30:00,516.98,517.35,516.45,516.46,12467.0,492.657,493.0096,492.1519,492.1615,12467.0
2022-07-11 15:40:00,516.56,516.96,515.8,516.08,34569.0,492.2568,492.638,491.5325,491.7994,34569.0
2022-07-11 15:50:00,516.08,517.27,515.86,517.07,74635.0,491.7994,492.9334,491.5897,492.7428,74635.0
2022-07-12 09:30:00,513.25,518.79,512.72,518.38,88783.0,489.1025,494.3819,488.5974,493.9911,88783.0
2022-07-12 09:40:00,518.5,519.14,515.24,516.99,17308.0,494.1055,494.7154,490.9989,492.6665,17308.0
2022-07-12 09:50:00,517.42,517.54,515.34,516.0,16739.0,493.0763,493.1907,491.0942,491.7231,16739.0
2022-07-12 10:00:00,515.76,518.33,514.67,517.66,24385.0,491.4944,493.9435,490.4557,493.305,24385.0
2022-07-12 10:10:00,517.78,517.83,514.06,514.34,30866.0,493.4194,493.467,489.8744,490.1412,30866.0
2022-07-12 10:20:00,514.22,516.76,514.22,515.11,18947.0,490.0269,492.4474,490.0269,490.875,18947.0
2022-07-12 10:30:00,515.09,515.7,514.81,515.13,12868.0,490.8559,491.4372,490.5891,490.8941,12868.0
2022-07-12 10:40:00,515.29,517.16,515.0,515.86,22189.0,491.0465,492.8285,490.7702,491.5897,22189.0
2022-07-12 10:50:00,515.64,516.49,515.57,516.38,14255.0,491.3801,492.1901,491.3133,492.0852,14255.0
2022-07-12 11:00:00,516.35,516.35,514.92,515.34,10781.0,492.0567,492.0567,490.6939,491.0942,10781.0
2022-07-12 11:10:00,515.4,516.4,515.39,515.75,11646.0,491.1513,492.1043,491.1418,491.4849,11646.0
2022-07-12 11:20:00,515.86,516.18,515.41,516.04,12281.0,491.5897,491.8946,491.1609,491.7612,12281.0
2022-07-12 11:30:00,516.1,516.34,514.86,514.86,14027.0,491.8184,492.0471,490.6368,490.6368,14027.0
2022-07-12 11:40:00,514.68,516.28,514.68,516.26,16543.0,490.4652,491.9899,490.4652,491.9709,16543.0
2022-07-12 11:50:00,516.23,516.65,515.62,515.85,14680.0,491.9423,492.3425,491.361,491.5802,14680.0
2022-07-12 12:00:00,515.76,515.98,514.84,515.58,16587.0,491.4944,491.7041,490.6177,491.3229,16587.0
2022-07-12 12:10:00,515.72,515.86,515.34,515.65,11339.0,491.4563,491.5897,491.0942,491.3896,11339.0
2022-07-12 12:20:00,515.6,516.7,515.42,516.58,23041.0,491.3419,492.3902,491.1704,492.2758,23041.0
2022-07-12 12:30:00,516.5,517.0,516.38,516.46,18477.0,492.1996,492.6761,492.0852,492.1615,18477.0
2022-07-12 12:40:00,516.51,516.8,516.03,516.3,19069.0,492.2091,492.4855,491.7517,492.009,19069.0
2022-07-12 12:50:00,516.21,517.32,516.19,517.08,8037.0,491.9232,492.981,491.9042,492.7523,8037.0
2022-07-12 13:00:00,517.04,517.39,516.35,516.69,12398.0,492.7142,493.0477,492.0567,492.3807,12398.0
2022-07-12 13:10:00,516.5,516.98,515.91,516.39,20265.0,492.1996,492.657,491.6374,492.0948,20265.0
2022-07-12 13:20:00,516.38,517.49,516.38,517.47,10178.0,492.0852,493.143,492.0852,493.124,10178.0
2022-07-12 13:30:00,517.5,517.5,516.46,516.48,13898.0,493.1525,493.1525,492.1615,492.1805,13898.0
2022-07-12 13:40:00,516.63,516.92,516.4,516.73,17787.0,492.3235,492.5998,492.1043,492.4188,17787.0
2022-07-12 13:50:00,516.61,516.87,516.3,516.41,18251.0,492.3044,492.5522,492.009,492.1138,18251.0
2022-07-12 14:00:00,516.43,516.67,516.18,516.49,16884.0,492.1329,492.3616,491.8946,492.1901,16884.0
2022-07-12 14:10:00,516.52,516.66,516.25,516.45,21699.0,492.2187,492.3521,491.9614,492.1519,21699.0
2022-07-12 14:20:00,516.38,517.03,516.33,516.97,17749.0,492.0852,492.7047,492.0376,492.6475,17749.0
2022-07-12 14:30:00,516.98,517.16,516.39,516.5,31789.0,492.657,492.8285,492.0948,492.1996,31789.0
2022-07-12 14:40:00,516.45,516.79,516.36,516.65,22730.0,492.1519,492.476,492.0662,492.3425,22730.0
2022-07-12 14:50:00,516.54,516.7,515.85,516.09,21078.0,492.2377,492.3902,491.5802,491.8089,21078.0
2022-07-12 15:00:00,516.04,516.04,513.47,513.55,29058.0,491.7612,491.7612,489.3122,489.3884,29058.0
2022-07-12 15:10:00,513.58,514.3,512.91,513.75,50010.0,489.417,490.1031,488.7785,489.579,50010.0
2022-07-12 15:20:00,513.7,513.88,512.54,512.55,46819.0,489.5313,489.7029,488.4259,488.4354,46819.0
2022-07-12 15:30:00,512.54,513.09,510.62,510.98,62882.0,488.4259,488.95,486.5962,486.9393,62882.0
2022-07-12 15:40:00,511.1,514.11,510.76,513.88,118838.0,487.0537,489.922,486.7297,489.7029,118838.0
2022-07-12 15:50:00,513.65,515.73,513.53,515.01,248342.0,489.4837,491.4658,489.3693,490.7797,248342.0
2022-07-13 09:30:00,508.07,511.34,507.5,511.21,88648.0,484.1662,487.2824,483.623,487.1585,88648.0
2022-07-13 09:40:00,511.04,511.86,507.36,508.63,59832.0,486.9965,487.7779,483.4896,484.6999,59832.0
2022-07-13 09:50:00,508.78,509.17,507.35,508.64,72222.0,484.8428,485.2145,483.4801,484.7094,72222.0
2022-07-13 10:00:00,508.86,509.18,505.55,506.02,50166.0,484.919,485.224,481.7648,482.2127,50166.0
2022-07-13 10:10:00,505.79,506.32,505.12,505.96,38745.0,481.9935,482.4985,481.355,482.1555,38745.0
2022-07-13 10:20:00,506.08,506.08,504.31,505.18,36511.0,482.2698,482.2698,480.5831,481.4122,36511.0
2022-07-13 10:30:00,505.04,506.86,504.9,506.13,61992.0,481.2788,483.0131,481.1454,482.3175,61992.0
2022-07-13 10:40:00,506.21,507.73,505.9,506.95,44927.0,482.3937,483.8422,482.0983,483.0989,44927.0
2022-07-13 10:50:00,506.95,508.28,506.4,506.73,23173.0,483.0989,484.3663,482.5748,482.8893,23173.0
2022-07-13 11:00:00,506.88,508.13,506.68,506.86,33998.0,483.0322,484.2234,482.8416,483.0131,33998.0
2022-07-13 11:10:00,506.87,507.75,506.51,507.31,50308.0,483.0227,483.8613,482.6796,483.442,50308.0
2022-07-13 11:20:00,507.32,507.45,506.1,506.34,33446.0,483.4515,483.5754,482.2889,482.5176,33446.0
2022-07-13 11:30:00,506.31,506.46,504.89,505.99,31355.0,482.489,482.632,481.1358,482.1841,31355.0
2022-07-13 11:40:00,506.03,506.65,505.39,506.42,11979.0,482.2222,482.813,481.6123,482.5938,11979.0
2022-07-13 11:50:00,506.52,507.09,505.49,506.26,60641.0,482.6891,483.2323,481.7076,482.4414,60641.0
2022-07-13 12:00:00,506.26,506.61,505.67,506.13,14587.0,482.4414,482.7749,481.8791,482.3175,14587.0
2022-07-13 12:10:00,506.03,506.42,505.59,506.15,10823.0,482.2222,482.5938,481.8029,482.3365,10823.0
2022-07-13 12:20:00,506.15,506.64,505.39,506.41,46557.0,482.3365,482.8035,481.6123,482.5843,46557.0
2022-07-13 12:30:00,506.46,507.13,505.74,505.86,28615.0,482.632,483.2704,481.9458,482.0602,28615.0
2022-07-13 12:40:00,505.98,506.59,505.86,506.4,17825.0,482.1745,482.7558,482.0602,482.5748,17825.0
2022-07-13 12:50:00,506.19,506.45,505.82,506.31,23544.0,482.3747,482.6224,482.0221,482.489,23544.0
2022-07-13 13:00:00,506.31,507.13,506.14,506.69,34181.0,482.489,483.2704,482.327,482.8511,34181.0
2022-07-13 13:10:00,506.49,507.09,505.29,505.42,37813.0,482.6605,483.2323,481.517,481.6409,37813.0
2022-07-13 13:20:00,505.42,506.21,505.06,506.11,16010.0,481.6409,482.3937,481.2978,482.2984,16010.0
2022-07-13 13:30:00,506.03,506.08,504.86,504.87,24210.0,482.2222,482.2698,481.1072,481.1168,24210.0
2022-07-13 13:40:00,504.91,505.49,504.61,505.17,40044.0,481.1549,481.7076,480.869,481.4027,40044.0
2022-07-13 13:50:00,505.13,505.15,504.01,504.21,19677.0,481.3645,481.3836,480.2972,480.4878,19677.0
2022-07-13 14:00:00,504.1,504.1,501.87,502.53,32592.0,480.383,480.383,478.2579,478.8869,32592.0
2022-07-13 14:10:00,502.5,503.67,502.13,503.67,23337.0,478.8583,479.9732,478.5057,479.9732,23337.0
2022-07-13 14:20:00,503.67,503.92,502.52,503.92,28359.0,479.9732,480.2115,478.8773,480.2115,28359.0
2022-07-13 14:30:00,503.92,504.88,503.71,504.81,25630.0,480.2115,481.1263,480.0113,481.0596,25630.0
2022-07-13 14:40:00,504.79,505.13,504.49,504.61,36537.0,481.0405,481.3645,480.7546,480.869,36537.0
2022-07-13 14:50:00,504.58,505.43,503.83,505.43,21049.0,480.8404,481.6504,480.1257,481.6504,21049.0
2022-07-13 15:00:00,505.31,505.44,503.97,504.25,24020.0,481.5361,481.6599,480.2591,480.5259,24020.0
2022-07-13 15:10:00,504.06,505.06,504.02,504.7,25122.0,480.3449,481.2978,480.3068,480.9548,25122.0
2022-07-13 15:20:00,504.59,504.81,503.48,503.69,42915.0,480.8499,481.0596,479.7922,479.9923,42915.0
2022-07-13 15:30:00,503.77,504.12,502.71,503.72,44610.0,480.0685,480.4021,479.0584,480.0209,44610.0
2022-07-13 15:40:00,503.73,503.93,502.71,503.15,63524.0,480.0304,480.221,479.0584,479.4777,63524.0
2022-07-13 15:50:00,503.05,503.34,501.19,501.28,191241.0,479.3824,479.6587,477.6099,477.6957,191241.0
2022-07-14 09:30:00,495.0,495.67,492.28,494.52,74424.0,471.7111,472.3496,469.1191,471.2537,74424.0
2022-07-14 09:40:00,494.5,496.39,492.62,496.11,46450.0,471.2347,473.0357,469.4431,472.7689,46450.0
2022-07-14 09:50:00,495.84,495.86,493.55,495.62,26603.0,472.5116,472.5307,470.3294,472.302,26603.0
2022-07-14 10:00:00,495.73,496.34,494.82,495.34,48337.0,472.4068,472.9881,471.5396,472.0351,48337.0
2022-07-14 10:10:00,495.34,496.33,494.69,495.44,47099.0,472.0351,472.9786,471.4157,472.1304,47099.0
2022-07-14 10:20:00,495.47,496.04,493.84,494.49,25366.0,472.159,472.7022,470.6057,471.2251,25366.0
2022-07-14 10:30:00,494.15,494.73,492.95,494.52,23921.0,470.9011,471.4538,469.7576,471.2537,23921.0
2022-07-14 10:40:00,494.42,495.22,493.75,494.68,27111.0,471.1584,471.9208,470.5199,471.4062,27111.0
2022-07-14 10:50:00,494.87,494.92,492.43,492.95,31330.0,471.5872,471.6349,469.262,469.7576,31330.0
2022-07-14 11:00:00,493.44,495.81,493.33,495.12,35182.0,470.2245,472.483,470.1197,471.8255,35182.0
2022-07-14 11:10:00,495.19,495.34,494.35,495.02,30498.0,471.8922,472.0351,471.0917,471.7302,30498.0
2022-07-14 11:20:00,495.0,496.84,494.64,496.79,28993.0,471.7111,473.4646,471.3681,473.4169,28993.0
2022-07-14 11:30:00,496.69,497.52,496.4,497.37,20799.0,473.3216,474.1126,473.0453,473.9696,20799.0
2022-07-14 11:40:00,497.2,498.87,497.2,497.53,20021.0,473.8076,475.3991,473.8076,474.1221,20021.0
2022-07-14 11:50:00,497.47,498.1,496.72,497.49,18004.0,474.0649,474.6653,473.3502,474.084,18004.0
2022-07-14 12:00:00,497.65,498.6,497.54,497.8,14323.0,474.2365,475.1418,474.1316,474.3794,14323.0
2022-07-14 12:10:00,497.74,497.87,496.58,496.7,22981.0,474.3222,474.4461,473.2168,473.3311,22981.0
2022-07-14 12:20:00,496.73,497.3,495.63,496.05,22210.0,473.3597,473.9029,472.3115,472.7117,22210.0
2022-07-14 12:30:00,496.19,496.77,496.1,496.62,12726.0,472.8451,473.3979,472.7594,473.2549,12726.0
2022-07-14 12:40:00,496.76,496.79,495.45,495.45,19153.0,473.3883,473.4169,472.14,472.14,19153.0
2022-07-14 12:50:00,495.24,496.0,495.22,495.91,21495.0,471.9398,472.6641,471.9208,472.5783,21495.0
2022-07-14 13:00:00,495.81,495.81,494.23,494.43,19321.0,472.483,472.483,470.9774,471.1679,19321.0
2022-07-14 13:10:00,494.44,495.44,494.1,495.29,31850.0,471.1775,472.1304,470.8535,471.9875,31850.0
2022-07-14 13:20:00,495.33,497.16,495.11,496.79,37979.0,472.0256,473.7695,471.816,473.4169,37979.0
2022-07-14 13:30:00,496.63,497.33,495.37,497.14,20470.0,473.2644,473.9315,472.0637,473.7504,20470.0
2022-07-14 13:40:00,497.05,497.88,496.94,497.39,32157.0,473.6647,474.4556,473.5599,473.9887,32157.0
2022-07-14 13:50:00,497.39,498.41,496.75,498.36,31710.0,473.9887,474.9607,473.3788,474.913,31710.0
2022-07-14 14:00:00,498.35,499.81,498.23,499.49,27047.0,474.9035,476.2948,474.7892,475.9899,27047.0
2022-07-14 14:10:00,499.38,500.9,499.04,500.5,41069.0,475.8851,477.3335,475.5611,476.9524,41069.0
2022-07-14 14:20:00,500.5,501.45,500.34,501.14,37463.0,476.9524,477.8577,476.7999,477.5623,37463.0
2022-07-14 14:30:00,501.33,502.52,500.98,502.24,34148.0,477.7433,478.8773,477.4098,478.6105,34148.0
2022-07-14 14:40:00,502.23,502.39,500.95,502.23,49123.0,478.601,478.7534,477.3812,478.601,49123.0
2022-07-14 14:50:00,502.29,502.36,501.27,501.86,34374.0,478.6581,478.7249,477.6861,478.2484,34374.0
2022-07-14 15:00:00,501.86,502.55,501.58,501.98,27725.0,478.2484,478.9059,477.9816,478.3627,27725.0
2022-07-14 15:10:00,502.05,503.55,501.98,502.24,44144.0,478.4294,479.8589,478.3627,478.6105,44144.0
2022-07-14 15:20:00,502.19,503.75,502.09,503.57,63479.0,478.5629,480.0495,478.4676,479.8779,63479.0
2022-07-14 15:30:00,503.44,503.56,502.41,502.67,60463.0,479.754,479.8684,478.7725,479.0203,60463.0
2022-07-14 15:40:00,502.54,504.8,502.47,504.66,106065.0,478.8964,481.0501,478.8297,480.9166,106065.0
2022-07-14 15:50:00,504.67,505.89,502.53,503.38,340893.0,480.9262,482.0888,478.8869,479.6969,340893.0
2022-07-15 09:30:00,526.06,526.63,516.04,519.22,264266.0,501.3098,501.853,491.7612,494.7916,264266.0
2022-07-15 09:40:00,519.3,520.99,515.45,520.4,53343.0,494.8679,496.4783,491.199,495.9161,53343.0
2022-07-15 09:50:00,519.76,522.95,519.31,520.53,95069.0,495.3062,498.3461,494.8774,496.04,95069.0
2022-07-15 10:00:00,520.83,524.0,520.01,521.83,67122.0,496.3259,499.3467,495.5445,497.2788,67122.0
2022-07-15 10:10:00,521.85,525.43,521.04,525.43,111885.0,497.2979,500.7095,496.526,500.7095,111885.0
2022-07-15 10:20:00,525.75,527.18,524.0,527.11,153108.0,501.0144,502.3771,499.3467,502.3104,153108.0
2022-07-15 10:30:00,527.1,528.62,525.41,525.51,112248.0,502.3009,503.7494,500.6904,500.7857,112248.0
2022-07-15 10:40:00,525.56,529.7,525.48,525.97,118398.0,500.8333,504.7786,500.7571,501.224,118398.0
2022-07-15 10:50:00,525.37,527.63,525.37,526.8,81773.0,500.6523,502.8059,500.6523,502.015,81773.0
2022-07-15 11:00:00,526.77,528.99,525.62,528.44,65301.0,501.9864,504.102,500.8905,503.5778,65301.0
2022-07-15 11:10:00,528.42,530.51,527.62,529.81,110824.0,503.5588,505.5504,502.7964,504.8834,110824.0
2022-07-15 11:20:00,529.69,530.75,528.61,530.0,105509.0,504.769,505.7792,503.7398,505.0644,105509.0
2022-07-15 11:30:00,530.0,530.13,526.41,527.86,69663.0,505.0644,505.1883,501.6433,503.0251,69663.0
2022-07-15 11:40:00,527.69,529.77,527.1,528.75,66347.0,502.8631,504.8453,502.3009,503.8733,66347.0
2022-07-15 11:50:00,528.8,529.3,527.44,527.56,57858.0,503.9209,504.3974,502.6249,502.7392,57858.0
2022-07-15 12:00:00,527.57,530.63,527.56,529.31,65205.0,502.7488,505.6648,502.7392,504.4069,65205.0
2022-07-15 12:10:00,529.31,529.46,528.01,528.92,56610.0,504.4069,504.5498,503.1681,504.0353,56610.0
2022-07-15 12:20:00,528.97,529.36,527.59,528.15,22219.0,504.0829,504.4546,502.7678,503.3015,22219.0
2022-07-15 12:30:00,528.16,528.73,527.48,528.26,65935.0,503.311,503.8542,502.663,503.4063,65935.0
2022-07-15 12:40:00,528.34,528.7,527.78,528.58,29853.0,503.4825,503.8256,502.9489,503.7113,29853.0
2022-07-15 12:50:00,528.46,529.1,528.02,528.51,37002.0,503.5969,504.2068,503.1776,503.6445,37002.0
2022-07-15 13:00:00,528.52,529.73,528.42,529.24,62691.0,503.6541,504.8071,503.5588,504.3402,62691.0
2022-07-15 13:10:00,529.29,530.39,528.95,529.88,41405.0,504.3878,505.4361,504.0638,504.9501,41405.0
2022-07-15 13:20:00,529.99,530.56,529.11,530.56,64622.0,505.0549,505.5981,504.2163,505.5981,64622.0
2022-07-15 13:30:00,530.59,531.99,530.48,531.5,126788.0,505.6267,506.9608,505.5219,506.4939,126788.0
2022-07-15 13:40:00,531.56,531.56,528.29,528.45,46935.0,506.551,506.551,503.4349,503.5874,46935.0
2022-07-15 13:50:00,528.43,528.43,524.21,526.9,234523.0,503.5683,503.5683,499.5469,502.1103,234523.0
2022-07-15 14:00:00,526.78,528.17,526.31,527.88,136224.0,501.9959,503.3205,501.5481,503.0442,136224.0
2022-07-15 14:10:00,528.04,528.51,526.51,526.74,34531.0,503.1967,503.6445,501.7386,501.9578,34531.0
2022-07-15 14:20:00,526.78,527.9,525.85,527.64,42895.0,501.9959,503.0632,501.1097,502.8155,42895.0
2022-07-15 14:30:00,527.72,527.97,525.66,525.88,58613.0,502.8917,503.13,500.9286,501.1383,58613.0
2022-07-15 14:40:00,525.77,527.13,525.09,526.84,37153.0,501.0335,502.3295,500.3854,502.0531,37153.0
2022-07-15 14:50:00,526.83,526.84,526.0,526.16,25263.0,502.0436,502.0531,501.2526,501.4051,25263.0
2022-07-15 15:00:00,526.16,527.26,526.0,526.38,67011.0,501.4051,502.4534,501.2526,501.6148,67011.0
2022-07-15 15:10:00,526.51,528.31,526.25,527.46,54591.0,501.7386,503.454,501.4909,502.6439,54591.0
2022-07-15 15:20:00,527.47,527.74,526.49,526.49,54953.0,502.6535,502.9108,501.7196,501.7196,54953.0
2022-07-15 15:30:00,526.63,527.23,526.19,526.94,79332.0,501.853,502.4248,501.4337,502.1484,79332.0
2022-07-15 15:40:00,526.91,528.85,526.78,528.31,118199.0,502.1198,503.9685,501.9959,503.454,118199.0
2022-07-15 15:50:00,528.38,529.77,527.8,529.53,262908.0,503.5207,504.8453,502.9679,504.6166,262908.0
2022-07-18 09:30:00,531.0,532.16,528.0,529.22,117242.0,506.0174,507.1228,503.1585,504.3211,117242.0
2022-07-18 09:40:00,529.63,531.58,529.42,530.26,37747.0,504.7119,506.5701,504.5117,505.3122,37747.0
2022-07-18 09:50:00,529.99,530.81,525.66,525.83,50274.0,505.0549,505.8363,500.9286,501.0906,50274.0
2022-07-18 10:00:00,525.9,527.07,524.53,525.86,54852.0,501.1573,502.2723,499.8518,501.1192,54852.0
2022-07-18 10:10:00,525.87,526.44,524.34,525.0,42661.0,501.1288,501.6719,499.6707,500.2997,42661.0
2022-07-18 10:20:00,525.02,526.8,525.02,526.08,40100.0,500.3187,502.015,500.3187,501.3289,40100.0
2022-07-18 10:30:00,526.08,527.75,525.76,526.81,37473.0,501.3289,502.9203,501.0239,502.0245,37473.0
2022-07-18 10:40:00,526.98,528.26,526.35,527.48,51072.0,502.1865,503.4063,501.5862,502.663,51072.0
2022-07-18 10:50:00,527.51,527.74,527.29,527.53,20507.0,502.6916,502.9108,502.4819,502.7107,20507.0
2022-07-18 11:00:00,527.53,528.0,527.12,527.57,24315.0,502.7107,503.1585,502.3199,502.7488,24315.0
2022-07-18 11:10:00,527.75,528.46,527.75,528.37,28145.0,502.9203,503.5969,502.9203,503.5111,28145.0
2022-07-18 11:20:00,528.36,528.39,526.66,526.8,21488.0,503.5016,503.5302,501.8816,502.015,21488.0
2022-07-18 11:30:00,527.03,527.88,526.34,526.6,20359.0,502.2342,503.0442,501.5766,501.8244,20359.0
2022-07-18 11:40:00,526.73,527.35,526.4,526.55,26046.0,501.9483,502.5391,501.6338,501.7768,26046.0
2022-07-18 11:50:00,526.68,526.77,525.11,525.62,37855.0,501.9006,501.9864,500.4045,500.8905,37855.0
2022-07-18 12:00:00,525.59,525.72,524.6,524.68,48308.0,500.8619,500.9858,499.9185,499.9947,48308.0
2022-07-18 12:10:00,524.68,525.72,524.47,524.76,27950.0,499.9947,500.9858,499.7946,500.071,27950.0
2022-07-18 12:20:00,524.92,525.35,524.52,524.79,34520.0,500.2234,500.6332,499.8423,500.0996,34520.0
2022-07-18 12:30:00,524.81,526.4,524.8,526.21,18787.0,500.1186,501.6338,500.1091,501.4528,18787.0
2022-07-18 12:40:00,526.13,526.45,525.33,525.33,23885.0,501.3765,501.6815,500.6142,500.6142,23885.0
2022-07-18 12:50:00,525.32,525.73,524.9,525.0,19522.0,500.6046,500.9953,500.2044,500.2997,19522.0
2022-07-18 13:00:00,524.87,525.37,524.72,524.91,15405.0,500.1758,500.6523,500.0329,500.2139,15405.0
2022-07-18 13:10:00,524.87,525.91,524.6,525.38,36968.0,500.1758,501.1669,499.9185,500.6618,36968.0
2022-07-18 13:20:00,525.46,525.55,524.91,525.26,20158.0,500.738,500.8238,500.2139,500.5475,20158.0
2022-07-18 13:30:00,525.36,525.7,525.1,525.47,42699.0,500.6427,500.9668,500.395,500.7476,42699.0
2022-07-18 13:40:00,525.6,526.37,525.37,525.89,29811.0,500.8715,501.6052,500.6523,501.1478,29811.0
2022-07-18 13:50:00,525.93,526.21,524.98,525.03,19184.0,501.1859,501.4528,500.2806,500.3283,19184.0
2022-07-18 14:00:00,525.03,525.39,524.82,524.91,20086.0,500.3283,500.6713,500.1282,500.2139,20086.0
2022-07-18 14:10:00,524.79,525.05,524.5,524.91,26117.0,500.0996,500.3473,499.8232,500.2139,26117.0
2022-07-18 14:20:00,524.98,524.98,523.61,523.77,12547.0,500.2806,500.2806,498.9751,499.1276,12547.0
2022-07-18 14:30:00,523.78,524.67,523.73,524.37,19952.0,499.1371,499.9852,499.0894,499.6993,19952.0
2022-07-18 14:40:00,524.33,524.62,523.71,524.35,17816.0,499.6612,499.9376,499.0704,499.6803,17816.0
2022-07-18 14:50:00,524.33,524.87,524.04,524.62,23819.0,499.6612,500.1758,499.3849,499.9376,23819.0
2022-07-18 15:00:00,524.59,525.66,524.33,525.65,23696.0,499.909,500.9286,499.6612,500.9191,23696.0
2022-07-18 15:10:00,525.7,525.79,524.43,525.49,28460.0,500.9668,501.0525,499.7565,500.7666,28460.0
2022-07-18 15:20:00,525.55,525.69,523.13,523.44,32996.0,500.8238,500.9572,498.5177,498.8131,32996.0
2022-07-18 15:30:00,523.34,523.34,520.45,520.65,42213.0,498.7178,498.7178,495.9638,496.1543,42213.0
2022-07-18 15:40:00,520.64,521.23,518.95,518.95,64824.0,496.1448,496.7071,494.5343,494.5343,64824.0
2022-07-18 15:50:00,519.07,520.65,518.75,519.3,186969.0,494.6487,496.1543,494.3437,494.8679,186969.0
2022-07-19 09:30:00,521.09,522.98,520.59,522.59,97304.0,496.5736,498.3747,496.0972,498.0031,97304.0
2022-07-19 09:40:00,522.55,523.86,522.07,522.1,56312.0,497.965,499.2133,497.5075,497.5361,56312.0
2022-07-19 09:50:00,521.85,525.81,521.73,525.61,57698.0,497.2979,501.0716,497.1835,500.881,57698.0
2022-07-19 10:00:00,525.5,526.0,524.28,525.1,45921.0,500.7762,501.2526,499.6136,500.395,45921.0
2022-07-19 10:10:00,525.15,525.72,524.63,525.27,25400.0,500.4426,500.9858,499.9471,500.557,25400.0
2022-07-19 10:20:00,525.54,526.74,525.41,526.55,27790.0,500.8143,501.9578,500.6904,501.7768,27790.0
2022-07-19 10:30:00,526.68,527.32,525.44,526.29,31257.0,501.9006,502.5105,500.719,501.529,31257.0
2022-07-19 10:40:00,526.26,527.48,526.26,527.14,22218.0,501.5004,502.663,501.5004,502.339,22218.0
2022-07-19 10:50:00,526.99,528.0,526.99,527.82,69269.0,502.1961,503.1585,502.1961,502.987,69269.0
2022-07-19 11:00:00,527.81,528.41,527.71,527.78,16009.0,502.9775,503.5492,502.8822,502.9489,16009.0
2022-07-19 11:10:00,527.8,528.31,527.2,527.72,68014.0,502.9679,503.454,502.3962,502.8917,68014.0
2022-07-19 11:20:00,527.6,527.82,526.76,527.63,22781.0,502.7774,502.987,501.9769,502.8059,22781.0
2022-07-19 11:30:00,527.62,528.39,527.3,527.83,12505.0,502.7964,503.5302,502.4915,502.9965,12505.0
2022-07-19 11:40:00,527.96,527.96,526.76,527.2,17385.0,503.1204,503.1204,501.9769,502.3962,17385.0
2022-07-19 11:50:00,527.13,527.97,526.87,526.97,20651.0,502.3295,503.13,502.0817,502.177,20651.0
2022-07-19 12:00:00,526.97,526.97,525.43,526.23,32955.0,502.177,502.177,500.7095,501.4718,32955.0
2022-07-19 12:10:00,526.33,526.62,525.95,526.47,11568.0,501.5671,501.8435,501.205,501.7005,11568.0
2022-07-19 12:20:00,526.43,528.21,526.42,528.04,9038.0,501.6624,503.3587,501.6529,503.1967,9038.0
2022-07-19 12:30:00,528.06,528.5,527.89,528.17,9824.0,503.2157,503.635,503.0537,503.3205,9824.0
2022-07-19 12:40:00,528.2,529.43,528.19,529.19,10629.0,503.3491,504.5213,503.3396,504.2926,10629.0
2022-07-19 12:50:00,529.09,529.19,528.06,529.02,13728.0,504.1973,504.2926,503.2157,504.1306,13728.0
2022-07-19 13:00:00,529.05,529.28,528.36,528.62,10576.0,504.1591,504.3783,503.5016,503.7494,10576.0
2022-07-19 13:10:00,528.63,529.04,528.27,528.27,13587.0,503.7589,504.1496,503.4158,503.4158,13587.0
2022-07-19 13:20:00,528.36,528.7,527.77,527.86,9809.0,503.5016,503.8256,502.9394,503.0251,9809.0
2022-07-19 13:30:00,527.74,529.21,527.72,529.21,28571.0,502.9108,504.3116,502.8917,504.3116,28571.0
2022-07-19 13:40:00,529.28,529.86,529.26,529.42,12655.0,504.3783,504.931,504.3593,504.5117,12655.0
2022-07-19 13:50:00,529.2,530.2,528.88,530.19,24364.0,504.3021,505.255,503.9971,505.2455,24364.0
2022-07-19 14:00:00,530.12,530.5,529.77,530.46,21522.0,505.1788,505.5409,504.8453,505.5028,21522.0
2022-07-19 14:10:00,530.42,530.52,529.4,530.02,18273.0,505.4647,505.56,504.4927,505.0835,18273.0
2022-07-19 14:20:00,530.06,530.07,529.08,529.63,13124.0,505.1216,505.1311,504.1877,504.7119,13124.0
2022-07-19 14:30:00,529.77,530.49,529.76,529.9,23043.0,504.8453,505.5314,504.8357,504.9691,23043.0
2022-07-19 14:40:00,529.88,529.9,529.0,529.17,12825.0,504.9501,504.9691,504.1115,504.2735,12825.0
2022-07-19 14:50:00,529.06,530.53,528.97,530.5,19149.0,504.1687,505.5695,504.0829,505.5409,19149.0
2022-07-19 15:00:00,530.41,531.22,530.09,531.22,33375.0,505.4552,506.227,505.1502,506.227,33375.0
2022-07-19 15:10:00,531.15,531.25,530.41,530.93,26297.0,506.1603,506.2556,505.4552,505.9507,26297.0
2022-07-19 15:20:00,530.87,531.09,530.47,530.81,29934.0,505.8935,506.1032,505.5123,505.8363,29934.0
2022-07-19 15:30:00,530.93,531.43,530.44,531.24,29072.0,505.9507,506.4272,505.4837,506.2461,29072.0
2022-07-19 15:40:00,531.3,532.67,531.3,532.19,50016.0,506.3033,507.6088,506.3033,507.1514,50016.0
2022-07-19 15:50:00,532.42,533.84,532.05,533.52,268620.0,507.3706,508.7238,507.018,508.4188,268620.0
2022-07-20 09:30:00,533.45,534.05,525.99,528.09,147414.0,508.3521,508.9239,501.2431,503.2443,147414.0
2022-07-20 09:40:00,527.97,528.54,524.39,524.63,86770.0,503.13,503.6731,499.7184,499.9471,86770.0
2022-07-20 09:50:00,524.23,524.62,520.37,520.98,86032.0,499.5659,499.9376,495.8875,496.4688,86032.0
2022-07-20 10:00:00,520.98,522.49,518.28,519.04,123731.0,496.4688,497.9078,493.8958,494.6201,123731.0
2022-07-20 10:10:00,519.12,519.82,517.62,518.46,68890.0,494.6963,495.3634,493.2669,494.0674,68890.0
2022-07-20 10:20:00,518.63,520.06,517.7,518.14,61713.0,494.2294,495.5921,493.3431,493.7624,61713.0
2022-07-20 10:30:00,518.32,521.09,518.31,519.67,46611.0,493.934,496.5736,493.9244,495.2205,46611.0
2022-07-20 10:40:00,519.5,520.64,518.9,520.6,31303.0,495.0584,496.1448,494.4867,496.1067,31303.0
2022-07-20 10:50:00,520.63,522.88,520.52,522.59,39134.0,496.1353,498.2794,496.0305,498.0031,39134.0
2022-07-20 11:00:00,522.44,523.03,520.65,521.84,37682.0,497.8601,498.4224,496.1543,497.2884,37682.0
2022-07-20 11:10:00,521.84,522.63,521.21,521.46,34190.0,497.2884,498.0412,496.688,496.9262,34190.0
2022-07-20 11:20:00,521.46,521.73,519.15,519.35,38311.0,496.9262,497.1835,494.7249,494.9155,38311.0
2022-07-20 11:30:00,519.51,520.52,518.84,519.4,39634.0,495.068,496.0305,494.4295,494.9632,39634.0
2022-07-20 11:40:00,519.38,520.58,519.34,520.38,18385.0,494.9441,496.0876,494.906,495.897,18385.0
2022-07-20 11:50:00,520.39,521.91,520.16,521.26,13575.0,495.9066,497.3551,495.6874,496.7356,13575.0
2022-07-20 12:00:00,521.08,521.25,519.5,519.82,62453.0,496.5641,496.7261,495.0584,495.3634,62453.0
2022-07-20 12:10:00,519.78,519.87,519.0,519.31,26425.0,495.3253,495.411,494.582,494.8774,26425.0
2022-07-20 12:20:00,519.43,520.2,519.03,519.03,22538.0,494.9917,495.7255,494.6106,494.6106,22538.0
2022-07-20 12:30:00,519.13,520.05,519.12,520.04,11154.0,494.7059,495.5826,494.6963,495.573,11154.0
2022-07-20 12:40:00,520.17,520.24,516.66,517.44,28488.0,495.6969,495.7636,492.3521,493.0954,28488.0
2022-07-20 12:50:00,517.31,518.97,517.23,518.56,36235.0,492.9715,494.5534,492.8952,494.1627,36235.0
2022-07-20 13:00:00,518.61,519.34,517.8,518.48,36373.0,494.2103,494.906,493.4384,494.0864,36373.0
2022-07-20 13:10:00,518.29,518.41,517.42,518.24,18005.0,493.9054,494.0197,493.0763,493.8577,18005.0
2022-07-20 13:20:00,518.13,518.76,517.6,518.65,15331.0,493.7529,494.3533,493.2478,494.2484,15331.0
2022-07-20 13:30:00,518.74,519.82,518.52,518.72,28108.0,494.3342,495.3634,494.1246,494.3151,28108.0
2022-07-20 13:40:00,518.47,518.89,517.34,517.47,23990.0,494.0769,494.4771,493.0001,493.124,23990.0
2022-07-20 13:50:00,517.61,517.93,515.74,515.87,49054.0,493.2574,493.5623,491.4754,491.5992,49054.0
2022-07-20 14:00:00,515.73,517.1,515.73,516.8,23907.0,491.4658,492.7714,491.4658,492.4855,23907.0
2022-07-20 14:10:00,516.73,517.02,516.08,516.49,29253.0,492.4188,492.6951,491.7994,492.1901,29253.0
2022-07-20 14:20:00,516.63,518.45,516.22,518.36,47516.0,492.3235,494.0579,491.9328,493.9721,47516.0
2022-07-20 14:30:00,518.36,518.82,517.77,518.17,27955.0,493.9721,494.4104,493.4098,493.791,27955.0
2022-07-20 14:40:00,518.12,518.19,517.21,517.76,21304.0,493.7434,493.8101,492.8762,493.4003,21304.0
2022-07-20 14:50:00,517.76,518.01,516.22,516.93,18388.0,493.4003,493.6386,491.9328,492.6094,18388.0
2022-07-20 15:00:00,516.98,519.75,516.98,519.04,39740.0,492.657,495.2967,492.657,494.6201,39740.0
2022-07-20 15:10:00,519.04,520.64,518.92,520.35,45762.0,494.6201,496.1448,494.5057,495.8685,45762.0
2022-07-20 15:20:00,520.33,521.17,519.91,521.07,79237.0,495.8494,496.6499,495.4492,496.5546,79237.0
2022-07-20 15:30:00,521.03,521.1,519.47,519.86,66305.0,496.5165,496.5832,495.0299,495.4015,66305.0
2022-07-20 15:40:00,519.95,521.57,519.89,521.44,102734.0,495.4873,497.0311,495.4301,496.9072,102734.0
2022-07-20 15:50:00,521.44,521.53,519.18,519.18,153711.0,496.9072,496.9929,494.7535,494.7535,153711.0
2022-07-21 09:30:00,519.39,519.54,512.68,514.29,118305.0,494.9536,495.0966,488.5593,490.0936,118305.0
2022-07-21 09:40:00,514.41,514.87,511.14,512.59,56648.0,490.2079,490.6463,487.0918,488.4736,56648.0
2022-07-21 09:50:00,512.62,515.03,511.88,513.61,50847.0,488.5021,490.7988,487.797,489.4456,50847.0
2022-07-21 10:00:00,513.79,515.52,512.21,513.79,54793.0,489.6171,491.2657,488.1114,489.6171,54793.0
2022-07-21 10:10:00,514.0,515.82,512.55,515.43,56734.0,489.8172,491.5516,488.4354,491.1799,56734.0
2022-07-21 10:20:00,515.59,516.22,513.07,513.5,43048.0,491.3324,491.9328,488.931,489.3407,43048.0
2022-07-21 10:30:00,513.59,514.7,513.23,514.27,25378.0,489.4265,490.4843,489.0834,490.0745,25378.0
2022-07-21 10:40:00,514.43,514.58,512.22,512.23,29444.0,490.227,490.3699,488.121,488.1305,29444.0
2022-07-21 10:50:00,512.31,513.8,512.15,513.0,45384.0,488.2067,489.6266,488.0543,488.8643,45384.0
2022-07-21 11:00:00,512.86,514.8,512.65,513.57,33356.0,488.7308,490.5796,488.5307,489.4074,33356.0
2022-07-21 11:10:00,513.68,514.59,513.13,514.42,26252.0,489.5123,490.3795,488.9881,490.2175,26252.0
2022-07-21 11:20:00,514.48,514.48,513.14,514.09,22120.0,490.2746,490.2746,488.9977,489.903,22120.0
2022-07-21 11:30:00,514.09,516.32,513.83,515.3,42765.0,489.903,492.0281,489.6552,491.0561,42765.0
2022-07-21 11:40:00,515.45,516.21,514.76,514.76,20211.0,491.199,491.9232,490.5415,490.5415,20211.0
2022-07-21 11:50:00,514.64,515.02,514.36,514.65,15597.0,490.4271,490.7892,490.1603,490.4366,15597.0
2022-07-21 12:00:00,514.5,515.19,514.35,515.0,18777.0,490.2937,490.9512,490.1507,490.7702,18777.0
2022-07-21 12:10:00,515.1,516.37,514.87,516.37,25495.0,490.8655,492.0757,490.6463,492.0757,25495.0
2022-07-21 12:20:00,516.37,517.94,516.28,517.69,18805.0,492.0757,493.5718,491.9899,493.3336,18805.0
2022-07-21 12:30:00,517.75,518.33,517.62,517.97,12011.0,493.3908,493.9435,493.2669,493.6004,12011.0
2022-07-21 12:40:00,517.79,517.95,516.84,517.09,11060.0,493.4289,493.5814,492.5236,492.7618,11060.0
2022-07-21 12:50:00,517.11,517.66,516.62,516.65,17500.0,492.7809,493.305,492.3139,492.3425,17500.0
2022-07-21 13:00:00,516.94,517.45,516.67,516.83,21253.0,492.6189,493.1049,492.3616,492.5141,21253.0
2022-07-21 13:10:00,516.86,517.26,516.41,517.03,17637.0,492.5427,492.9238,492.1138,492.7047,17637.0
2022-07-21 13:20:00,516.99,517.93,516.15,516.95,29724.0,492.6665,493.5623,491.8661,492.6284,29724.0
2022-07-21 13:30:00,516.96,517.47,516.24,517.01,23127.0,492.638,493.124,491.9518,492.6856,23127.0
2022-07-21 13:40:00,517.03,518.08,517.0,517.46,29673.0,492.7047,493.7053,492.6761,493.1144,29673.0
2022-07-21 13:50:00,517.48,518.27,516.82,518.27,21008.0,493.1335,493.8863,492.5045,493.8863,21008.0
2022-07-21 14:00:00,518.3,519.46,518.01,519.4,15588.0,493.9149,495.0203,493.6386,494.9632,15588.0
2022-07-21 14:10:00,519.34,520.28,518.9,520.16,25310.0,494.906,495.8018,494.4867,495.6874,25310.0
2022-07-21 14:20:00,520.06,520.98,519.77,520.07,39883.0,495.5921,496.4688,495.3157,495.6016,39883.0
2022-07-21 14:30:00,520.05,520.05,519.0,519.28,16710.0,495.5826,495.5826,494.582,494.8488,16710.0
2022-07-21 14:40:00,519.34,519.91,519.0,519.68,19022.0,494.906,495.4492,494.582,495.23,19022.0
2022-07-21 14:50:00,519.83,521.25,519.59,520.81,29562.0,495.3729,496.7261,495.1442,496.3068,29562.0
2022-07-21 15:00:00,520.75,521.49,520.64,521.48,16346.0,496.2496,496.9548,496.1448,496.9453,16346.0
2022-07-21 15:10:00,521.5,521.5,520.77,521.43,25151.0,496.9644,496.9644,496.2687,496.8976,25151.0
2022-07-21 15:20:00,521.41,522.2,521.35,521.68,34329.0,496.8786,497.6314,496.8214,497.1359,34329.0
2022-07-21 15:30:00,521.66,521.66,520.49,520.49,24884.0,497.1168,497.1168,496.0019,496.0019,24884.0
2022-07-21 15:40:00,520.52,521.36,520.52,520.91,33193.0,496.0305,496.8309,496.0305,496.4021,33193.0
2022-07-21 15:50:00,520.94,522.47,520.94,522.23,148134.0,496.4307,497.8887,496.4307,497.66,148134.0
2022-07-22 09:30:00,526.0,527.6,521.27,523.58,66525.0,501.2526,502.7774,496.7452,498.9465,66525.0
2022-07-22 09:40:00,523.3,523.9,521.31,522.15,31707.0,498.6797,499.2514,496.7833,497.5838,31707.0
2022-07-22 09:50:00,522.47,525.38,522.46,524.88,35071.0,497.8887,500.6618,497.8792,500.1853,35071.0
2022-07-22 10:00:00,524.51,525.9,523.87,525.6,38887.0,499.8327,501.1573,499.2228,500.8715,38887.0
2022-07-22 10:10:00,525.42,526.72,525.17,525.74,19937.0,500.6999,501.9388,500.4617,501.0049,19937.0
2022-07-22 10:20:00,525.89,526.79,525.45,526.31,30146.0,501.1478,502.0055,500.7285,501.5481,30146.0
2022-07-22 10:30:00,526.2,526.74,524.14,524.74,23859.0,501.4432,501.9578,499.4801,500.0519,23859.0
2022-07-22 10:40:00,524.65,525.98,523.68,525.98,45098.0,499.9662,501.2336,499.0418,501.2336,45098.0
2022-07-22 10:50:00,526.17,526.86,524.57,525.79,23536.0,501.4146,502.0722,499.8899,501.0525,23536.0
2022-07-22 11:00:00,525.66,525.67,524.51,525.62,17349.0,500.9286,500.9382,499.8327,500.8905,17349.0
2022-07-22 11:10:00,525.52,525.65,523.79,523.79,15233.0,500.7952,500.9191,499.1466,499.1466,15233.0
2022-07-22 11:20:00,523.76,524.67,523.34,524.39,11141.0,499.118,499.9852,498.7178,499.7184,11141.0
2022-07-22 11:30:00,524.4,524.41,523.16,523.8,21457.0,499.7279,499.7374,498.5463,499.1561,21457.0
2022-07-22 11:40:00,523.61,524.43,523.45,524.43,11974.0,498.9751,499.7565,498.8226,499.7565,11974.0
2022-07-22 11:50:00,524.39,524.39,523.23,523.66,27992.0,499.7184,499.7184,498.613,499.0227,27992.0
2022-07-22 12:00:00,523.73,524.12,522.99,522.99,8758.0,499.0894,499.4611,498.3843,498.3843,8758.0
2022-07-22 12:10:00,522.81,523.46,522.67,523.34,16976.0,498.2127,498.8321,498.0793,498.7178,16976.0
2022-07-22 12:20:00,523.2,524.28,522.91,524.27,6921.0,498.5844,499.6136,498.308,499.604,6921.0
2022-07-22 12:30:00,524.26,525.24,524.21,524.34,5836.0,499.5945,500.5284,499.5469,499.6707,5836.0
2022-07-22 12:40:00,524.34,524.34,523.06,523.77,22243.0,499.6707,499.6707,498.451,499.1276,22243.0
2022-07-22 12:50:00,523.76,524.44,523.33,523.51,16401.0,499.118,499.766,498.7083,498.8798,16401.0
2022-07-22 13:00:00,523.63,523.63,522.62,523.44,12182.0,498.9941,498.9941,498.0317,498.8131,12182.0
2022-07-22 13:10:00,523.56,523.76,522.68,522.68,9271.0,498.9274,499.118,498.0888,498.0888,9271.0
2022-07-22 13:20:00,522.9,523.3,522.5,523.11,16421.0,498.2985,498.6797,497.9173,498.4986,16421.0
2022-07-22 13:30:00,523.06,523.06,520.96,521.28,30734.0,498.451,498.451,496.4498,496.7547,30734.0
2022-07-22 13:40:00,521.23,521.23,519.79,519.88,30961.0,496.7071,496.7071,495.3348,495.4206,30961.0
2022-07-22 13:50:00,519.97,519.99,519.16,519.28,15302.0,495.5063,495.5254,494.7344,494.8488,15302.0
2022-07-22 14:00:00,519.69,519.84,518.99,519.1,21704.0,495.2395,495.3825,494.5724,494.6773,21704.0
2022-07-22 14:10:00,519.02,519.93,518.67,519.5,15499.0,494.601,495.4682,494.2675,495.0584,15499.0
2022-07-22 14:20:00,519.47,520.15,519.13,519.7,14644.0,495.0299,495.6779,494.7059,495.249,14644.0
2022-07-22 14:30:00,519.57,519.88,518.86,519.28,16371.0,495.1252,495.4206,494.4486,494.8488,16371.0
2022-07-22 14:40:00,519.18,519.37,518.41,518.82,18262.0,494.7535,494.9346,494.0197,494.4104,18262.0
2022-07-22 14:50:00,518.76,519.7,518.4,519.02,21753.0,494.3533,495.249,494.0102,494.601,21753.0
2022-07-22 15:00:00,519.02,519.34,518.67,518.68,15775.0,494.601,494.906,494.2675,494.277,15775.0
2022-07-22 15:10:00,518.83,520.08,518.66,519.04,17644.0,494.42,495.6112,494.258,494.6201,17644.0
2022-07-22 15:20:00,519.09,520.38,519.06,520.35,26125.0,494.6677,495.897,494.6392,495.8685,26125.0
2022-07-22 15:30:00,520.56,521.26,520.35,520.66,24696.0,496.0686,496.7356,495.8685,496.1639,24696.0
2022-07-22 15:40:00,520.75,521.25,519.89,520.13,26989.0,496.2496,496.7261,495.4301,495.6588,26989.0
2022-07-22 15:50:00,520.29,521.7,519.87,521.7,77791.0,495.8113,497.1549,495.411,497.1549,77791.0
2022-07-25 09:30:00,526.09,527.64,524.22,527.4,76894.0,501.3384,502.8155,499.5564,502.5868,76894.0
2022-07-25 09:40:00,527.48,530.0,527.48,529.92,81456.0,502.663,505.0644,502.663,504.9882,81456.0
2022-07-25 09:50:00,530.04,532.66,529.51,531.91,62939.0,505.1026,507.5993,504.5975,506.8846,62939.0
2022-07-25 10:00:00,531.73,532.89,531.23,531.36,64369.0,506.713,507.8185,506.2366,506.3605,64369.0
2022-07-25 10:10:00,531.31,531.96,529.25,529.75,40931.0,506.3128,506.9322,504.3497,504.8262,40931.0
2022-07-25 10:20:00,529.64,529.88,527.91,528.45,27537.0,504.7214,504.9501,503.0728,503.5874,27537.0
2022-07-25 10:30:00,528.3,528.75,527.81,528.29,22522.0,503.4444,503.8733,502.9775,503.4349,22522.0
2022-07-25 10:40:00,528.18,529.89,527.79,529.89,14252.0,503.3301,504.9596,502.9584,504.9596,14252.0
2022-07-25 10:50:00,530.0,530.45,528.86,529.84,23317.0,505.0644,505.4933,503.9781,504.912,23317.0
2022-07-25 11:00:00,529.96,529.97,528.84,529.95,21097.0,505.0263,505.0359,503.959,505.0168,21097.0
2022-07-25 11:10:00,530.12,530.4,528.59,528.87,15121.0,505.1788,505.4456,503.7208,503.9876,15121.0
2022-07-25 11:20:00,528.98,529.66,528.78,528.91,10734.0,504.0924,504.7404,503.9018,504.0257,10734.0
2022-07-25 11:30:00,528.81,529.57,528.75,529.5,8063.0,503.9304,504.6547,503.8733,504.588,8063.0
2022-07-25 11:40:00,529.43,529.66,528.65,528.83,9732.0,504.5213,504.7404,503.778,503.9495,9732.0
2022-07-25 11:50:00,528.82,528.85,528.24,528.25,11951.0,503.94,503.9685,503.3872,503.3968,11951.0
2022-07-25 12:00:00,528.05,528.26,527.72,527.85,7927.0,503.2062,503.4063,502.8917,503.0156,7927.0
2022-07-25 12:10:00,527.7,527.86,527.23,527.23,7697.0,502.8727,503.0251,502.4248,502.4248,7697.0
2022-07-25 12:20:00,527.25,527.73,527.07,527.72,9903.0,502.4438,502.9012,502.2723,502.8917,9903.0
2022-07-25 12:30:00,527.7,528.54,527.69,528.22,9501.0,502.8727,503.6731,502.8631,503.3682,9501.0
2022-07-25 12:40:00,528.22,529.09,528.14,528.45,7950.0,503.3682,504.1973,503.292,503.5874,7950.0
2022-07-25 12:50:00,528.41,528.63,528.15,528.48,8431.0,503.5492,503.7589,503.3015,503.616,8431.0
2022-07-25 13:00:00,528.21,528.83,528.11,528.83,7838.0,503.3587,503.9495,503.2634,503.9495,7838.0
2022-07-25 13:10:00,528.96,529.24,528.64,529.24,8711.0,504.0734,504.3402,503.7684,504.3402,8711.0
2022-07-25 13:20:00,529.31,529.63,528.95,529.04,9498.0,504.4069,504.7119,504.0638,504.1496,9498.0
2022-07-25 13:30:00,528.97,528.98,527.57,527.57,10803.0,504.0829,504.0924,502.7488,502.7488,10803.0
2022-07-25 13:40:00,527.56,528.15,527.43,527.85,16592.0,502.7392,503.3015,502.6154,503.0156,16592.0
2022-07-25 13:50:00,527.72,527.81,527.09,527.18,10108.0,502.8917,502.9775,502.2914,502.3771,10108.0
2022-07-25 14:00:00,527.09,527.34,526.67,526.97,9622.0,502.2914,502.5296,501.8911,502.177,9622.0
2022-07-25 14:10:00,527.06,527.39,526.38,526.42,9234.0,502.2628,502.5772,501.6148,501.6529,9234.0
2022-07-25 14:20:00,526.27,526.88,526.22,526.66,8548.0,501.5099,502.0912,501.4623,501.8816,8548.0
2022-07-25 14:30:00,526.58,527.17,526.49,526.69,27395.0,501.8053,502.3676,501.7196,501.9102,27395.0
2022-07-25 14:40:00,526.75,527.02,525.89,526.43,15149.0,501.9673,502.2246,501.1478,501.6624,15149.0
2022-07-25 14:50:00,526.52,526.64,525.94,526.18,9351.0,501.7482,501.8625,501.1955,501.4242,9351.0
2022-07-25 15:00:00,526.16,526.68,525.8,526.38,11110.0,501.4051,501.9006,501.062,501.6148,11110.0
2022-07-25 15:10:00,526.59,527.03,526.28,526.84,15333.0,501.8149,502.2342,501.5195,502.0531,15333.0
2022-07-25 15:20:00,526.75,527.32,526.42,526.52,18390.0,501.9673,502.5105,501.6529,501.7482,18390.0
2022-07-25 15:30:00,526.46,527.59,526.42,527.49,29162.0,501.691,502.7678,501.6529,502.6725,29162.0
2022-07-25 15:40:00,527.4,527.89,526.71,527.82,47072.0,502.5868,503.0537,501.9292,502.987,47072.0
2022-07-25 15:50:00,527.95,530.1,527.9,529.35,103590.0,503.1109,505.1597,503.0632,504.445,103590.0
2022-07-26 09:30:00,533.8,535.25,531.03,533.26,107342.0,508.6857,510.0674,506.046,508.1711,107342.0
2022-07-26 09:40:00,533.2,535.08,533.0,534.7,39911.0,508.1139,509.9054,507.9233,509.5433,39911.0
2022-07-26 09:50:00,534.34,535.01,532.33,533.03,17601.0,509.2003,509.8387,507.2848,507.9519,17601.0
2022-07-26 10:00:00,533.11,535.04,532.53,534.49,34896.0,508.0281,509.8673,507.4754,509.3432,34896.0
2022-07-26 10:10:00,534.54,535.71,533.92,535.69,32368.0,509.3908,510.5058,508.8,510.4867,32368.0
2022-07-26 10:20:00,535.89,536.8,535.7,536.14,79517.0,510.6773,511.5445,510.4963,510.9156,79517.0
2022-07-26 10:30:00,536.05,536.43,534.69,535.14,40910.0,510.8298,511.1919,509.5338,509.9626,40910.0
2022-07-26 10:40:00,535.09,536.14,534.83,535.43,28239.0,509.915,510.9156,509.6672,510.239,28239.0
2022-07-26 10:50:00,535.37,535.71,534.73,535.21,26189.0,510.1818,510.5058,509.5719,510.0293,26189.0
2022-07-26 11:00:00,535.23,536.32,535.0,536.09,32990.0,510.0484,511.0871,509.8292,510.8679,32990.0
2022-07-26 11:10:00,536.09,536.57,535.62,535.71,26755.0,510.8679,511.3253,510.42,510.5058,26755.0
2022-07-26 11:20:00,535.7,536.52,535.08,535.17,32407.0,510.4963,511.2777,509.9054,509.9912,32407.0
2022-07-26 11:30:00,535.01,535.45,534.42,534.84,22249.0,509.8387,510.258,509.2765,509.6767,22249.0
2022-07-26 11:40:00,534.72,535.22,534.52,534.52,16449.0,509.5624,510.0389,509.3718,509.3718,16449.0
2022-07-26 11:50:00,534.49,534.75,533.54,534.13,17631.0,509.3432,509.591,508.4379,509.0001,17631.0
2022-07-26 12:00:00,534.1,535.4,534.06,535.4,18665.0,508.9715,510.2104,508.9334,510.2104,18665.0
2022-07-26 12:10:00,535.34,535.76,534.79,534.98,18354.0,510.1532,510.5534,509.6291,509.8101,18354.0
2022-07-26 12:20:00,534.98,535.78,534.41,535.7,18146.0,509.8101,510.5725,509.267,510.4963,18146.0
2022-07-26 12:30:00,535.79,535.9,535.38,535.69,37862.0,510.582,510.6869,510.1913,510.4867,37862.0
2022-07-26 12:40:00,535.55,535.96,535.16,535.83,18878.0,510.3533,510.744,509.9817,510.6202,18878.0
2022-07-26 12:50:00,535.81,537.4,535.6,536.64,35529.0,510.6011,512.1163,510.401,511.392,35529.0
2022-07-26 13:00:00,536.51,537.24,536.1,537.14,27695.0,511.2682,511.9638,510.8774,511.8685,27695.0
2022-07-26 13:10:00,537.14,537.64,536.66,536.81,19310.0,511.8685,512.345,511.4111,511.554,19310.0
2022-07-26 13:20:00,536.73,537.2,536.49,536.97,17937.0,511.4778,511.9257,511.2491,511.7065,17937.0
2022-07-26 13:30:00,536.92,536.92,535.83,536.03,23520.0,511.6589,511.6589,510.6202,510.8107,23520.0
2022-07-26 13:40:00,535.86,536.1,535.11,535.14,20450.0,510.6487,510.8774,509.934,509.9626,20450.0
2022-07-26 13:50:00,535.14,535.78,534.99,535.58,23826.0,509.9626,510.5725,509.8197,510.3819,23826.0
2022-07-26 14:00:00,535.46,536.39,535.19,535.24,19761.0,510.2676,511.1538,510.0103,510.0579,19761.0
2022-07-26 14:10:00,535.29,535.35,534.76,535.19,16168.0,510.1056,510.1627,509.6005,510.0103,16168.0
2022-07-26 14:20:00,535.14,535.89,534.83,535.55,26371.0,509.9626,510.6773,509.6672,510.3533,26371.0
2022-07-26 14:30:00,535.56,535.63,534.39,534.64,18482.0,510.3629,510.4296,509.2479,509.4861,18482.0
2022-07-26 14:40:00,534.67,534.78,533.84,534.25,35733.0,509.5147,509.6196,508.7238,509.1145,35733.0
2022-07-26 14:50:00,534.26,534.6,533.31,533.52,20502.0,509.124,509.448,508.2187,508.4188,20502.0
2022-07-26 15:00:00,533.5,533.53,532.37,533.03,33704.0,508.3998,508.4284,507.3229,507.9519,33704.0
2022-07-26 15:10:00,532.97,534.44,532.79,533.32,40924.0,507.8947,509.2955,507.7232,508.2282,40924.0
2022-07-26 15:20:00,533.47,533.64,532.6,533.07,28663.0,508.3712,508.5332,507.5421,507.99,28663.0
2022-07-26 15:30:00,533.02,533.46,532.64,532.78,48010.0,507.9424,508.3617,507.5802,507.7136,48010.0
2022-07-26 15:40:00,532.84,532.95,531.66,532.23,31837.0,507.7708,507.8757,506.6463,507.1895,31837.0
2022-07-26 15:50:00,532.55,532.61,531.17,531.31,131379.0,507.4945,507.5516,506.1794,506.3128,131379.0
2022-07-27 09:30:00,533.54,536.26,531.73,535.93,116980.0,508.4379,511.0299,506.713,510.7154,116980.0
2022-07-27 09:40:00,535.72,535.97,532.29,533.16,49158.0,510.5153,510.7536,507.2467,508.0758,49158.0
2022-07-27 09:50:00,532.89,533.15,530.32,531.82,52551.0,507.8185,508.0662,505.3694,506.7988,52551.0
2022-07-27 10:00:00,531.82,531.96,530.01,531.05,190166.0,506.7988,506.9322,505.074,506.065,190166.0
2022-07-27 10:10:00,531.07,531.88,530.38,530.6,12926.0,506.0841,506.856,505.4266,505.6362,12926.0
2022-07-27 10:20:00,530.57,532.6,530.56,532.15,28046.0,505.6076,507.5421,505.5981,507.1133,28046.0
2022-07-27 10:30:00,532.02,532.36,531.15,531.5,43813.0,506.9894,507.3134,506.1603,506.4939,43813.0
2022-07-27 10:40:00,531.55,531.88,530.54,530.77,26579.0,506.5415,506.856,505.579,505.7982,26579.0
2022-07-27 10:50:00,530.76,531.19,530.31,530.91,19579.0,505.7887,506.1985,505.3599,505.9316,19579.0
2022-07-27 11:00:00,530.99,532.06,530.91,531.41,24517.0,506.0079,507.0275,505.9316,506.4081,24517.0
2022-07-27 11:10:00,531.33,531.78,531.22,531.56,16911.0,506.3319,506.7607,506.227,506.551,16911.0
2022-07-27 11:20:00,531.62,531.66,530.86,531.43,12395.0,506.6082,506.6463,505.884,506.4272,12395.0
2022-07-27 11:30:00,531.43,531.67,530.94,531.55,10447.0,506.4272,506.6559,505.9602,506.5415,10447.0
2022-07-27 11:40:00,531.54,532.07,530.7,530.84,15645.0,506.532,507.0371,505.7315,505.8649,15645.0
2022-07-27 11:50:00,530.87,531.23,530.32,530.51,12731.0,505.8935,506.2366,505.3694,505.5504,12731.0
2022-07-27 12:00:00,530.54,530.54,528.62,529.07,24053.0,505.579,505.579,503.7494,504.1782,24053.0
2022-07-27 12:10:00,528.98,529.27,528.3,528.38,17476.0,504.0924,504.3688,503.4444,503.5207,17476.0
2022-07-27 12:20:00,528.48,529.14,528.04,529.14,11157.0,503.616,504.2449,503.1967,504.2449,11157.0
2022-07-27 12:30:00,529.12,529.13,528.31,528.45,9628.0,504.2258,504.2354,503.454,503.5874,9628.0
2022-07-27 12:40:00,528.38,529.09,528.25,528.98,11646.0,503.5207,504.1973,503.3968,504.0924,11646.0
2022-07-27 12:50:00,529.09,529.86,528.61,528.88,9771.0,504.1973,504.931,503.7398,503.9971,9771.0
2022-07-27 13:00:00,528.81,530.33,528.81,530.24,12565.0,503.9304,505.3789,503.9304,505.2932,12565.0
2022-07-27 13:10:00,530.15,530.31,529.39,529.39,11737.0,505.2074,505.3599,504.4831,504.4831,11737.0
2022-07-27 13:20:00,529.51,529.88,529.51,529.65,5160.0,504.5975,504.9501,504.5975,504.7309,5160.0
2022-07-27 13:30:00,529.77,530.29,529.55,529.63,9080.0,504.8453,505.3408,504.6356,504.7119,9080.0
2022-07-27 13:40:00,529.42,530.45,529.36,530.4,7980.0,504.5117,505.4933,504.4546,505.4456,7980.0
2022-07-27 13:50:00,530.3,530.85,530.05,530.39,13531.0,505.3503,505.8745,505.1121,505.4361,13531.0
2022-07-27 14:00:00,530.59,531.5,530.0,530.58,17294.0,505.6267,506.4939,505.0644,505.6172,17294.0
2022-07-27 14:10:00,530.49,531.77,530.49,530.8,10368.0,505.5314,506.7512,505.5314,505.8268,10368.0
2022-07-27 14:20:00,530.85,531.48,530.74,531.23,11682.0,505.8745,506.4748,505.7696,506.2366,11682.0
2022-07-27 14:30:00,531.0,533.72,530.24,533.42,16902.0,506.0174,508.6094,505.2932,508.3235,16902.0
2022-07-27 14:40:00,533.59,535.14,533.59,534.22,21181.0,508.4855,509.9626,508.4855,509.0859,21181.0
2022-07-27 14:50:00,534.33,535.74,533.64,534.66,25517.0,509.1907,510.5344,508.5332,509.5052,25517.0
2022-07-27 15:00:00,535.0,537.86,534.99,537.17,40646.0,509.8292,512.5546,509.8197,511.8971,40646.0
2022-07-27 15:10:00,537.14,537.54,535.86,536.15,24328.0,511.8685,512.2497,510.6487,510.9251,24328.0
2022-07-27 15:20:00,536.21,537.43,535.79,537.43,27682.0,510.9823,512.1449,510.582,512.1449,27682.0
2022-07-27 15:30:00,537.45,537.49,535.9,536.38,36138.0,512.1639,512.2021,510.6869,511.1443,36138.0
2022-07-27 15:40:00,536.38,537.47,535.87,536.01,35517.0,511.1443,512.183,510.6583,510.7917,35517.0
2022-07-27 15:50:00,536.02,536.25,534.33,534.61,131760.0,510.8012,511.0204,509.1907,509.4576,131760.0
2022-07-28 09:30:00,537.49,538.4,533.68,535.61,55992.0,512.2021,513.0692,508.5713,510.4105,55992.0
2022-07-28 09:40:00,534.92,535.29,532.65,533.69,54188.0,509.753,510.1056,507.5898,508.5808,54188.0
2022-07-28 09:50:00,533.65,533.68,531.74,533.09,29522.0,508.5427,508.5713,506.7226,508.0091,29522.0
2022-07-28 10:00:00,533.29,534.49,532.1,533.02,32133.0,508.1997,509.3432,507.0656,507.9424,32133.0
2022-07-28 10:10:00,533.41,533.41,532.28,533.09,19608.0,508.314,508.314,507.2372,508.0091,19608.0
2022-07-28 10:20:00,532.93,534.14,532.38,533.57,21109.0,507.8566,509.0097,507.3325,508.4665,21109.0
2022-07-28 10:30:00,533.89,534.3,533.0,533.99,14263.0,508.7714,509.1621,507.9233,508.8667,14263.0
2022-07-28 10:40:00,534.0,534.89,533.58,534.53,47539.0,508.8763,509.7244,508.476,509.3813,47539.0
2022-07-28 10:50:00,534.46,535.97,534.32,535.76,36570.0,509.3146,510.7536,509.1812,510.5534,36570.0
2022-07-28 11:00:00,535.69,536.15,535.0,535.83,25896.0,510.4867,510.9251,509.8292,510.6202,25896.0
2022-07-28 11:10:00,535.83,537.82,535.7,537.82,14139.0,510.6202,512.5165,510.4963,512.5165,14139.0
2022-07-28 11:20:00,537.69,539.0,537.48,538.95,22274.0,512.3926,513.641,512.1925,513.5934,22274.0
2022-07-28 11:30:00,538.96,539.0,537.7,538.76,16356.0,513.6029,513.641,512.4022,513.4123,16356.0
2022-07-28 11:40:00,538.75,539.75,538.28,539.1,45868.0,513.4028,514.3557,512.9549,513.7363,45868.0
2022-07-28 11:50:00,539.05,539.25,538.34,538.58,17245.0,513.6887,513.8792,513.0121,513.2408,17245.0
2022-07-28 12:00:00,538.56,539.44,538.5,539.43,28763.0,513.2217,514.0603,513.1645,514.0508,28763.0
2022-07-28 12:10:00,539.65,540.73,539.65,540.49,31738.0,514.2604,515.2896,514.2604,515.0609,31738.0
2022-07-28 12:20:00,540.55,542.68,540.55,542.64,47655.0,515.1181,517.1479,515.1181,517.1098,47655.0
2022-07-28 12:30:00,542.54,542.67,540.55,541.51,17701.0,517.0145,517.1383,515.1181,516.0329,17701.0
2022-07-28 12:40:00,541.45,542.18,541.09,541.9,13627.0,515.9757,516.6714,515.6327,516.4046,13627.0
2022-07-28 12:50:00,541.97,541.99,540.33,540.4,59548.0,516.4713,516.4903,514.9084,514.9751,59548.0
2022-07-28 13:00:00,540.47,540.95,539.95,540.4,13576.0,515.0418,515.4993,514.5463,514.9751,13576.0
2022-07-28 13:10:00,540.46,541.64,540.25,541.59,22469.0,515.0323,516.1568,514.8322,516.1092,22469.0
2022-07-28 13:20:00,541.56,542.59,541.48,542.17,33816.0,516.0806,517.0621,516.0043,516.6619,33816.0
2022-07-28 13:30:00,542.39,543.08,542.29,542.41,18134.0,516.8715,517.5291,516.7762,516.8906,18134.0
2022-07-28 13:40:00,542.54,543.49,542.54,543.43,33863.0,517.0145,517.9198,517.0145,517.8626,33863.0
2022-07-28 13:50:00,543.4,543.91,543.35,543.4,18733.0,517.834,518.32,517.7863,517.834,18733.0
2022-07-28 14:00:00,543.23,543.37,542.52,543.26,22157.0,517.672,517.8054,516.9954,517.7006,22157.0
2022-07-28 14:10:00,543.25,544.31,543.1,543.97,22368.0,517.6911,518.7012,517.5481,518.3772,22368.0
2022-07-28 14:20:00,544.08,544.34,543.82,543.94,25113.0,518.482,518.7298,518.2342,518.3486,25113.0
2022-07-28 14:30:00,543.96,544.12,543.36,544.04,22661.0,518.3677,518.5201,517.7959,518.4439,22661.0
2022-07-28 14:40:00,544.08,544.13,543.32,543.61,15885.0,518.482,518.5297,517.7578,518.0341,15885.0
2022-07-28 14:50:00,543.61,543.87,543.33,543.74,24778.0,518.0341,518.2819,517.7673,518.158,24778.0
2022-07-28 15:00:00,543.9,544.13,542.84,543.3,28855.0,518.3105,518.5297,517.3003,517.7387,28855.0
2022-07-28 15:10:00,543.37,543.93,543.03,543.73,24292.0,517.8054,518.3391,517.4814,518.1485,24292.0
2022-07-28 15:20:00,543.72,544.02,543.57,543.6,26080.0,518.1389,518.4248,517.996,518.0246,26080.0
2022-07-28 15:30:00,543.56,543.57,542.18,542.54,36560.0,517.9865,517.996,516.6714,517.0145,36560.0
2022-07-28 15:40:00,542.48,542.49,541.21,541.58,45079.0,516.9573,516.9668,515.747,516.0996,45079.0
2022-07-28 15:50:00,541.59,542.21,540.68,541.4,123477.0,516.1092,516.7,515.242,515.9281,123477.0
2022-07-29 09:30:00,540.01,541.44,538.87,539.84,99490.0,514.6035,515.9662,513.5171,514.4415,99490.0
2022-07-29 09:40:00,540.16,540.82,539.16,540.14,25248.0,514.7464,515.3754,513.7935,514.7274,25248.0
2022-07-29 09:50:00,540.02,540.5,537.28,537.74,29094.0,514.613,515.0704,512.0019,512.4403,29094.0
2022-07-29 10:00:00,537.72,538.89,536.8,538.78,26274.0,512.4212,513.5362,511.5445,513.4314,26274.0
2022-07-29 10:10:00,538.56,538.98,537.41,538.4,21490.0,513.2217,513.622,512.1258,513.0692,21490.0
2022-07-29 10:20:00,538.37,540.38,538.37,539.95,25657.0,513.0406,514.9561,513.0406,514.5463,25657.0
2022-07-29 10:30:00,540.09,541.25,540.09,540.21,16061.0,514.6797,515.7852,514.6797,514.7941,16061.0
2022-07-29 10:40:00,540.08,540.62,538.79,539.17,23859.0,514.6702,515.1848,513.4409,513.803,23859.0
2022-07-29 10:50:00,539.06,539.49,537.87,537.87,17533.0,513.6982,514.108,512.5642,512.5642,17533.0
2022-07-29 11:00:00,537.87,538.26,537.02,537.67,29294.0,512.5642,512.9358,511.7542,512.3736,29294.0
2022-07-29 11:10:00,537.68,538.45,536.69,538.03,36466.0,512.3831,513.1169,511.4397,512.7166,36466.0
2022-07-29 11:20:00,537.8,538.21,537.45,537.89,18126.0,512.4975,512.8882,512.1639,512.5832,18126.0
2022-07-29 11:30:00,538.02,538.94,537.32,538.77,34922.0,512.7071,513.5838,512.0401,513.4218,34922.0
2022-07-29 11:40:00,538.8,539.82,538.8,539.7,19352.0,513.4504,514.4224,513.4504,514.3081,19352.0
2022-07-29 11:50:00,539.7,540.02,538.9,538.96,18751.0,514.3081,514.613,513.5457,513.6029,18751.0
2022-07-29 12:00:00,539.12,539.98,538.66,538.66,12351.0,513.7554,514.5749,513.317,513.317,12351.0
2022-07-29 12:10:00,538.77,539.71,538.77,539.54,12411.0,513.4218,514.3176,513.4218,514.1556,12411.0
2022-07-29 12:20:00,539.28,540.0,538.89,539.61,11054.0,513.9078,514.594,513.5362,514.2223,11054.0
2022-07-29 12:30:00,539.56,540.9,539.49,540.9,34560.0,514.1747,515.4516,514.108,515.4516,34560.0
2022-07-29 12:40:00,540.85,542.1,540.25,542.01,47283.0,515.404,516.5952,514.8322,516.5094,47283.0
2022-07-29 12:50:00,542.02,542.67,541.97,542.04,14899.0,516.5189,517.1383,516.4713,516.538,14899.0
2022-07-29 13:00:00,542.05,542.33,541.12,541.12,23799.0,516.5475,516.8143,515.6613,515.6613,23799.0
2022-07-29 13:10:00,541.2,541.51,540.81,541.08,9532.0,515.7375,516.0329,515.3659,515.6231,9532.0
2022-07-29 13:20:00,540.94,540.99,539.99,540.09,15352.0,515.4897,515.5374,514.5844,514.6797,15352.0
2022-07-29 13:30:00,540.17,540.21,539.39,540.19,29044.0,514.756,514.7941,514.0127,514.775,29044.0
2022-07-29 13:40:00,540.38,540.56,539.41,539.63,12410.0,514.9561,515.1276,514.0317,514.2414,12410.0
2022-07-29 13:50:00,539.69,540.33,539.68,539.98,46463.0,514.2985,514.9084,514.289,514.5749,46463.0
2022-07-29 14:00:00,540.07,540.31,539.34,540.21,34878.0,514.6607,514.8894,513.965,514.7941,34878.0
2022-07-29 14:10:00,540.33,540.68,540.23,540.46,15716.0,514.9084,515.242,514.8131,515.0323,15716.0
2022-07-29 14:20:00,540.37,540.44,539.95,540.4,14353.0,514.9466,515.0133,514.5463,514.9751,14353.0
2022-07-29 14:30:00,540.42,540.62,540.2,540.32,14269.0,514.9942,515.1848,514.7846,514.8989,14269.0
2022-07-29 14:40:00,540.33,540.71,539.98,540.6,35260.0,514.9084,515.2706,514.5749,515.1657,35260.0
2022-07-29 14:50:00,540.54,542.1,540.54,542.1,18425.0,515.1086,516.5952,515.1086,516.5952,18425.0
2022-07-29 15:00:00,542.1,542.9,541.88,542.46,25460.0,516.5952,517.3575,516.3855,516.9382,25460.0
2022-07-29 15:10:00,542.48,542.52,541.93,542.25,20336.0,516.9573,516.9954,516.4332,516.7381,20336.0
2022-07-29 15:20:00,542.3,543.04,542.15,542.84,42831.0,516.7858,517.4909,516.6428,517.3003,42831.0
2022-07-29 15:30:00,542.8,543.65,542.63,543.07,30767.0,517.2622,518.0722,517.1002,517.5195,30767.0
2022-07-29 15:40:00,543.03,543.85,542.75,543.31,35061.0,517.4814,518.2628,517.2146,517.7482,35061.0
2022-07-29 15:50:00,543.31,543.74,541.7,542.74,160344.0,517.7482,518.158,516.214,517.205,160344.0
2022-08-01 09:30:00,542.27,543.03,539.32,540.31,67232.0,516.7572,517.4814,513.946,514.8894,67232.0
2022-08-01 09:40:00,540.65,542.59,540.3,540.94,20698.0,515.2134,517.0621,514.8798,515.4897,20698.0
2022-08-01 09:50:00,541.07,541.47,539.65,541.04,28640.0,515.6136,515.9948,514.2604,515.585,28640.0
2022-08-01 10:00:00,540.73,543.13,539.88,543.13,22158.0,515.2896,517.5767,514.4796,517.5767,22158.0
2022-08-01 10:10:00,542.89,543.65,540.96,540.96,14218.0,517.348,518.0722,515.5088,515.5088,14218.0
2022-08-01 10:20:00,540.99,541.01,538.79,538.9,28151.0,515.5374,515.5564,513.4409,513.5457,28151.0
2022-08-01 10:30:00,538.95,540.65,538.88,539.9,21333.0,513.5934,515.2134,513.5267,514.4987,21333.0
2022-08-01 10:40:00,540.02,540.45,539.52,539.52,22336.0,514.613,515.0228,514.1365,514.1365,22336.0
2022-08-01 10:50:00,539.6,540.21,537.46,538.19,24948.0,514.2128,514.7941,512.1735,512.8691,24948.0
2022-08-01 11:00:00,538.21,538.42,536.75,537.44,21414.0,512.8882,513.0883,511.4969,512.1544,21414.0
2022-08-01 11:10:00,537.38,538.57,537.28,537.92,21684.0,512.0972,513.2312,512.0019,512.6118,21684.0
2022-08-01 11:20:00,537.91,540.28,537.77,540.14,12558.0,512.6023,514.8608,512.4689,514.7274,12558.0
2022-08-01 11:30:00,540.31,540.89,539.85,540.21,13115.0,514.8894,515.4421,514.451,514.7941,13115.0
2022-08-01 11:40:00,540.32,540.64,539.7,540.51,15648.0,514.8989,515.2039,514.3081,515.08,15648.0
2022-08-01 11:50:00,540.56,541.24,539.74,540.0,17644.0,515.1276,515.7756,514.3462,514.594,17644.0
2022-08-01 12:00:00,539.89,540.24,539.13,539.14,14145.0,514.4891,514.8227,513.7649,513.7744,14145.0
2022-08-01 12:10:00,539.34,539.72,538.3,539.12,10713.0,513.965,514.3271,512.9739,513.7554,10713.0
2022-08-01 12:20:00,539.04,539.8,538.63,538.63,9644.0,513.6791,514.4034,513.2884,513.2884,9644.0
2022-08-01 12:30:00,538.59,538.75,537.5,537.58,20406.0,513.2503,513.4028,512.2116,512.2878,20406.0
2022-08-01 12:40:00,537.55,537.59,536.23,536.53,48115.0,512.2592,512.2973,511.0013,511.2872,48115.0
2022-08-01 12:50:00,536.51,536.89,535.56,535.97,67470.0,511.2682,511.6303,510.3629,510.7536,67470.0
2022-08-01 13:00:00,536.02,537.22,535.41,537.02,27867.0,510.8012,511.9448,510.2199,511.7542,27867.0
2022-08-01 13:10:00,537.03,537.2,535.99,536.07,17811.0,511.7637,511.9257,510.7726,510.8489,17811.0
2022-08-01 13:20:00,535.96,536.11,535.32,535.39,19356.0,510.744,510.887,510.1341,510.2009,19356.0
2022-08-01 13:30:00,535.41,535.46,534.1,534.17,35253.0,510.2199,510.2676,508.9715,509.0383,35253.0
2022-08-01 13:40:00,534.17,534.45,532.9,533.49,23662.0,509.0383,509.3051,507.828,508.3902,23662.0
2022-08-01 13:50:00,533.45,534.45,533.02,534.27,29549.0,508.3521,509.3051,507.9424,509.1335,29549.0
2022-08-01 14:00:00,534.19,534.19,532.83,533.34,28447.0,509.0573,509.0573,507.7613,508.2473,28447.0
2022-08-01 14:10:00,533.37,533.63,531.91,531.92,26555.0,508.2759,508.5237,506.8846,506.8941,26555.0
2022-08-01 14:20:00,531.84,532.3,531.0,532.04,24522.0,506.8179,507.2562,506.0174,507.0085,24522.0
2022-08-01 14:30:00,531.95,532.86,531.83,532.5,18941.0,506.9227,507.7899,506.8083,507.4468,18941.0
2022-08-01 14:40:00,532.5,532.81,532.2,532.47,18022.0,507.4468,507.7422,507.1609,507.4182,18022.0
2022-08-01 14:50:00,532.25,535.0,532.25,534.6,14003.0,507.2086,509.8292,507.2086,509.448,14003.0
2022-08-01 15:00:00,534.52,535.54,534.25,535.25,29560.0,509.3718,510.3438,509.1145,510.0674,29560.0
2022-08-01 15:10:00,535.34,535.54,534.5,534.57,22555.0,510.1532,510.3438,509.3527,509.4194,22555.0
2022-08-01 15:20:00,534.56,534.64,534.15,534.16,32812.0,509.4099,509.4861,509.0192,509.0287,32812.0
2022-08-01 15:30:00,534.13,535.99,534.13,534.5,57022.0,509.0001,510.7726,509.0001,509.3527,57022.0
2022-08-01 15:40:00,534.63,536.35,534.45,535.56,80502.0,509.4766,511.1157,509.3051,510.3629,80502.0
2022-08-01 15:50:00,535.69,536.2,534.59,534.97,94648.0,510.4867,510.9727,509.4385,509.8006,94648.0
2022-08-02 09:30:00,537.55,537.6,533.04,533.55,65372.0,512.2592,512.3069,507.9614,508.4474,65372.0
2022-08-02 09:40:00,533.49,534.14,532.09,533.61,26010.0,508.3902,509.0097,507.0561,508.5046,26010.0
2022-08-02 09:50:00,533.52,536.25,531.72,536.06,19679.0,508.4188,511.0204,506.7035,510.8393,19679.0
2022-08-02 10:00:00,535.85,536.54,534.81,535.24,32184.0,510.6392,511.2967,509.6481,510.0579,32184.0
2022-08-02 10:10:00,535.25,537.5,534.05,537.5,38554.0,510.0674,512.2116,508.9239,512.2116,38554.0
2022-08-02 10:20:00,537.6,539.33,536.7,538.96,26380.0,512.3069,513.9555,511.4492,513.6029,26380.0
2022-08-02 10:30:00,539.24,540.21,539.01,539.13,21190.0,513.8697,514.7941,513.6505,513.7649,21190.0
2022-08-02 10:40:00,539.49,540.07,538.51,539.0,15085.0,514.108,514.6607,513.1741,513.641,15085.0
2022-08-02 10:50:00,539.03,540.53,538.53,538.9,23482.0,513.6696,515.099,513.1931,513.5457,23482.0
2022-08-02 11:00:00,539.1,539.71,537.44,537.75,25345.0,513.7363,514.3176,512.1544,512.4498,25345.0
2022-08-02 11:10:00,537.86,538.12,537.12,537.94,11117.0,512.5546,512.8024,511.8495,512.6309,11117.0
2022-08-02 11:20:00,538.04,538.13,537.12,538.13,6674.0,512.7262,512.8119,511.8495,512.8119,6674.0
2022-08-02 11:30:00,538.13,538.13,536.52,537.95,15608.0,512.8119,512.8119,511.2777,512.6404,15608.0
2022-08-02 11:40:00,537.97,538.81,537.96,538.35,9656.0,512.6595,513.4599,512.6499,513.0216,9656.0
2022-08-02 11:50:00,538.45,538.87,538.1,538.1,6067.0,513.1169,513.5171,512.7834,512.7834,6067.0
2022-08-02 12:00:00,538.38,539.21,538.34,538.5,8671.0,513.0502,513.8411,513.0121,513.1645,8671.0
2022-08-02 12:10:00,538.62,539.46,538.41,539.07,19454.0,513.2789,514.0794,513.0788,513.7077,19454.0
2022-08-02 12:20:00,539.23,539.59,538.61,538.61,11751.0,513.8602,514.2033,513.2694,513.2694,11751.0
2022-08-02 12:30:00,538.55,539.13,538.5,539.13,17501.0,513.2122,513.7649,513.1645,513.7649,17501.0
2022-08-02 12:40:00,539.31,539.62,538.98,539.5,9593.0,513.9364,514.2318,513.622,514.1175,9593.0
2022-08-02 12:50:00,539.43,539.95,539.23,539.43,12116.0,514.0508,514.5463,513.8602,514.0508,12116.0
2022-08-02 13:00:00,539.36,539.41,538.42,538.89,8976.0,513.9841,514.0317,513.0883,513.5362,8976.0
2022-08-02 13:10:00,539.12,539.12,537.76,537.85,11334.0,513.7554,513.7554,512.4593,512.5451,11334.0
2022-08-02 13:20:00,537.86,537.86,536.34,536.73,15159.0,512.5546,512.5546,511.1062,511.4778,15159.0
2022-08-02 13:30:00,536.59,536.64,535.46,535.92,23743.0,511.3444,511.392,510.2676,510.7059,23743.0
2022-08-02 13:40:00,536.01,536.42,535.22,535.25,15138.0,510.7917,511.1824,510.0389,510.0674,15138.0
2022-08-02 13:50:00,535.22,535.75,534.75,535.32,28408.0,510.0389,510.5439,509.591,510.1341,28408.0
2022-08-02 14:00:00,535.36,536.72,534.94,536.72,29732.0,510.1723,511.4683,509.772,511.4683,29732.0
2022-08-02 14:10:00,536.75,536.88,535.78,536.01,21608.0,511.4969,511.6208,510.5725,510.7917,21608.0
2022-08-02 14:20:00,536.13,537.26,536.0,536.28,28010.0,510.906,511.9829,510.7822,511.049,28010.0
2022-08-02 14:30:00,536.47,537.47,536.33,536.57,10820.0,511.23,512.183,511.0966,511.3253,10820.0
2022-08-02 14:40:00,536.82,536.99,535.65,536.12,13148.0,511.5636,511.7256,510.4486,510.8965,13148.0
2022-08-02 14:50:00,536.29,536.5,534.89,535.22,17385.0,511.0585,511.2586,509.7244,510.0389,17385.0
2022-08-02 15:00:00,535.34,535.79,534.67,534.67,17726.0,510.1532,510.582,509.5147,509.5147,17726.0
2022-08-02 15:10:00,534.75,535.35,534.54,534.68,16195.0,509.591,510.1627,509.3908,509.5243,16195.0
2022-08-02 15:20:00,534.66,535.86,534.34,535.86,13170.0,509.5052,510.6487,509.2003,510.6487,13170.0
2022-08-02 15:30:00,535.82,537.31,535.3,537.29,15703.0,510.6106,512.0305,510.1151,512.0115,15703.0
2022-08-02 15:40:00,537.25,537.53,536.6,537.0,26702.0,511.9733,512.2402,511.3539,511.7351,26702.0
2022-08-02 15:50:00,536.91,537.11,535.04,535.67,110001.0,511.6493,511.8399,509.8673,510.4677,110001.0
2022-08-03 09:30:00,537.26,539.75,535.69,538.08,84215.0,511.9829,514.3557,510.4867,512.7643,84215.0
2022-08-03 09:40:00,537.96,538.51,537.16,538.29,12907.0,512.6499,513.1741,511.8876,512.9644,12907.0
2022-08-03 09:50:00,538.53,538.96,537.6,538.12,17644.0,513.1931,513.6029,512.3069,512.8024,17644.0
2022-08-03 10:00:00,538.31,539.71,537.43,538.79,17255.0,512.9835,514.3176,512.1449,513.4409,17255.0
2022-08-03 10:10:00,538.81,539.84,536.77,537.11,20690.0,513.4599,514.4415,511.5159,511.8399,20690.0
2022-08-03 10:20:00,537.11,537.77,536.97,537.55,9938.0,511.8399,512.4689,511.7065,512.2592,9938.0
2022-08-03 10:30:00,537.78,538.1,537.15,537.15,10447.0,512.4784,512.7834,511.878,511.878,10447.0
2022-08-03 10:40:00,537.21,538.69,537.11,538.5,16874.0,511.9352,513.3456,511.8399,513.1645,16874.0
2022-08-03 10:50:00,538.6,539.04,538.07,538.69,13887.0,513.2598,513.6791,512.7548,513.3456,13887.0
2022-08-03 11:00:00,538.87,539.18,538.62,538.76,32225.0,513.5171,513.8125,513.2789,513.4123,32225.0
2022-08-03 11:10:00,538.69,540.27,538.64,539.74,18521.0,513.3456,514.8513,513.2979,514.3462,18521.0
2022-08-03 11:20:00,539.75,541.55,539.75,540.5,9546.0,514.3557,516.071,514.3557,515.0704,9546.0
2022-08-03 11:30:00,540.38,540.69,539.89,539.96,16971.0,514.9561,515.2515,514.4891,514.5558,16971.0
2022-08-03 11:40:00,540.21,540.21,538.73,538.73,13810.0,514.7941,514.7941,513.3837,513.3837,13810.0
2022-08-03 11:50:00,538.84,540.2,538.68,539.79,24548.0,513.4885,514.7846,513.3361,514.3938,24548.0
2022-08-03 12:00:00,539.8,540.76,539.1,539.24,18789.0,514.4034,515.3182,513.7363,513.8697,18789.0
2022-08-03 12:10:00,539.16,539.57,538.38,538.97,15127.0,513.7935,514.1842,513.0502,513.6124,15127.0
2022-08-03 12:20:00,539.26,540.02,539.13,539.71,6693.0,513.8888,514.613,513.7649,514.3176,6693.0
2022-08-03 12:30:00,539.95,541.43,539.59,541.35,44346.0,514.5463,515.9567,514.2033,515.8804,44346.0
2022-08-03 12:40:00,541.33,542.21,541.02,542.21,13548.0,515.8614,516.7,515.566,516.7,13548.0
2022-08-03 12:50:00,541.9,542.21,541.14,541.99,11718.0,516.4046,516.7,515.6803,516.4903,11718.0
2022-08-03 13:00:00,542.03,543.42,541.95,542.73,10930.0,516.5285,517.8531,516.4522,517.1955,10930.0
2022-08-03 13:10:00,542.89,542.99,541.88,541.96,6899.0,517.348,517.4433,516.3855,516.4617,6899.0
2022-08-03 13:20:00,541.54,542.11,541.23,541.98,8273.0,516.0615,516.6047,515.7661,516.4808,8273.0
2022-08-03 13:30:00,542.02,542.75,542.02,542.38,7449.0,516.5189,517.2146,516.5189,516.862,7449.0
2022-08-03 13:40:00,542.34,543.29,542.21,542.82,13405.0,516.8239,517.7292,516.7,517.2813,13405.0
2022-08-03 13:50:00,542.66,543.62,542.62,542.62,13609.0,517.1288,518.0436,517.0907,517.0907,13609.0
2022-08-03 14:00:00,542.52,543.04,542.02,542.14,7305.0,516.9954,517.4909,516.5189,516.6333,7305.0
2022-08-03 14:10:00,542.41,542.85,542.23,542.36,6964.0,516.8906,517.3099,516.719,516.8429,6964.0
2022-08-03 14:20:00,542.47,543.1,542.17,542.38,24476.0,516.9478,517.5481,516.6619,516.862,24476.0
2022-08-03 14:30:00,542.28,543.09,542.02,542.07,21743.0,516.7667,517.5386,516.5189,516.5666,21743.0
2022-08-03 14:40:00,541.83,542.28,541.53,542.16,7039.0,516.3379,516.7667,516.052,516.6523,7039.0
2022-08-03 14:50:00,542.48,542.57,542.23,542.45,5134.0,516.9573,517.043,516.719,516.9287,5134.0
2022-08-03 15:00:00,542.42,543.45,542.33,543.31,12067.0,516.9001,517.8816,516.8143,517.7482,12067.0
2022-08-03 15:10:00,543.17,543.45,542.89,543.33,20846.0,517.6148,517.8816,517.348,517.7673,20846.0
2022-08-03 15:20:00,543.23,543.42,542.59,542.92,10853.0,517.672,517.8531,517.0621,517.3766,10853.0
2022-08-03 15:30:00,542.83,542.98,542.03,542.68,17174.0,517.2908,517.4338,516.5285,517.1479,17174.0
2022-08-03 15:40:00,542.74,543.49,542.6,542.9,29522.0,517.205,517.9198,517.0716,517.3575,29522.0
2022-08-03 15:50:00,543.0,543.29,540.29,540.71,98634.0,517.4528,517.7292,514.8703,515.2706,98634.0
2022-08-04 09:30:00,539.29,540.43,535.1,538.55,90129.0,513.9174,515.0037,509.9245,513.2122,90129.0
2022-08-04 09:40:00,538.45,538.95,536.29,536.79,40224.0,513.1169,513.5934,511.0585,511.535,40224.0
2022-08-04 09:50:00,536.71,536.99,534.32,534.8,34336.0,511.4587,511.7256,509.1812,509.6386,34336.0
2022-08-04 10:00:00,534.76,536.1,534.47,534.6,42011.0,509.6005,510.8774,509.3241,509.448,42011.0
2022-08-04 10:10:00,534.74,536.45,534.4,534.69,29926.0,509.5814,511.211,509.2574,509.5338,29926.0
2022-08-04 10:20:00,534.66,535.55,533.4,534.28,22152.0,509.5052,510.3533,508.3045,509.1431,22152.0
2022-08-04 10:30:00,534.28,535.13,533.09,534.35,28019.0,509.1431,509.9531,508.0091,509.2098,28019.0
2022-08-04 10:40:00,534.3,535.69,533.67,535.57,25097.0,509.1621,510.4867,508.5618,510.3724,25097.0
2022-08-04 10:50:00,535.33,536.03,534.58,535.62,13365.0,510.1437,510.8107,509.429,510.42,13365.0
2022-08-04 11:00:00,535.89,535.89,534.6,534.77,24476.0,510.6773,510.6773,509.448,509.61,24476.0
2022-08-04 11:10:00,534.68,534.93,533.89,534.57,18641.0,509.5243,509.7625,508.7714,509.4194,18641.0
2022-08-04 11:20:00,534.62,534.65,533.02,533.35,13434.0,509.4671,509.4957,507.9424,508.2568,13434.0
2022-08-04 11:30:00,533.39,533.96,533.17,533.17,10710.0,508.2949,508.8381,508.0853,508.0853,10710.0
2022-08-04 11:40:00,533.01,534.3,532.81,534.3,12818.0,507.9328,509.1621,507.7422,509.1621,12818.0
2022-08-04 11:50:00,534.2,535.13,534.12,535.1,9138.0,509.0668,509.9531,508.9906,509.9245,9138.0
2022-08-04 12:00:00,535.2,535.57,534.63,534.9,12552.0,510.0198,510.3724,509.4766,509.7339,12552.0
2022-08-04 12:10:00,534.99,535.72,534.68,535.3,10516.0,509.8197,510.5153,509.5243,510.1151,10516.0
2022-08-04 12:20:00,535.07,535.74,534.62,535.62,11534.0,509.8959,510.5344,509.4671,510.42,11534.0
2022-08-04 12:30:00,535.75,535.77,534.82,535.18,11161.0,510.5439,510.563,509.6577,510.0007,11161.0
2022-08-04 12:40:00,535.12,535.27,534.15,534.32,9652.0,509.9436,510.0865,509.0192,509.1812,9652.0
2022-08-04 12:50:00,534.15,534.76,534.03,534.07,8946.0,509.0192,509.6005,508.9048,508.943,8946.0
2022-08-04 13:00:00,534.14,534.48,533.46,533.47,7763.0,509.0097,509.3337,508.3617,508.3712,7763.0
2022-08-04 13:10:00,533.53,534.2,533.33,533.69,10865.0,508.4284,509.0668,508.2378,508.5808,10865.0
2022-08-04 13:20:00,533.63,534.58,533.37,534.48,14815.0,508.5237,509.429,508.2759,509.3337,14815.0
2022-08-04 13:30:00,534.56,535.02,534.29,534.3,9017.0,509.4099,509.8483,509.1526,509.1621,9017.0
2022-08-04 13:40:00,534.35,534.54,533.98,534.51,10196.0,509.2098,509.3908,508.8572,509.3623,10196.0
2022-08-04 13:50:00,534.6,534.83,534.12,534.35,14928.0,509.448,509.6672,508.9906,509.2098,14928.0
2022-08-04 14:00:00,534.41,535.12,534.12,534.12,11035.0,509.267,509.9436,508.9906,508.9906,11035.0
2022-08-04 14:10:00,534.18,534.28,533.63,533.96,11869.0,509.0478,509.1431,508.5237,508.8381,11869.0
2022-08-04 14:20:00,533.92,534.4,533.7,534.19,10759.0,508.8,509.2574,508.5904,509.0573,10759.0
2022-08-04 14:30:00,534.22,534.78,533.75,534.65,15967.0,509.0859,509.6196,508.638,509.4957,15967.0
2022-08-04 14:40:00,534.62,535.24,534.26,534.65,13929.0,509.4671,510.0579,509.124,509.4957,13929.0
2022-08-04 14:50:00,534.6,534.93,534.44,534.63,14833.0,509.448,509.7625,509.2955,509.4766,14833.0
2022-08-04 15:00:00,534.67,535.53,534.67,535.19,12837.0,509.5147,510.3343,509.5147,510.0103,12837.0
2022-08-04 15:10:00,535.21,535.41,534.52,534.88,23408.0,510.0293,510.2199,509.3718,509.7148,23408.0
2022-08-04 15:20:00,534.83,535.44,534.46,535.24,30298.0,509.6672,510.2485,509.3146,510.0579,30298.0
2022-08-04 15:30:00,535.07,535.96,534.97,535.1,54386.0,509.8959,510.744,509.8006,509.9245,54386.0
2022-08-04 15:40:00,535.18,535.35,534.7,534.95,41807.0,510.0007,510.1627,509.5433,509.7816,41807.0
2022-08-04 15:50:00,535.02,535.38,532.75,533.93,270885.0,509.8483,510.1913,507.6851,508.8095,270885.0
2022-08-05 09:30:00,530.0,532.21,529.87,531.4,96737.0,505.0644,507.1705,504.9406,506.3986,96737.0
2022-08-05 09:40:00,531.44,532.34,530.66,531.87,56000.0,506.4367,507.2944,505.6934,506.8465,56000.0
2022-08-05 09:50:00,531.87,532.44,529.77,529.97,44719.0,506.8465,507.3896,504.8453,505.0359,44719.0
2022-08-05 10:00:00,530.2,530.72,529.4,530.69,33620.0,505.255,505.7506,504.4927,505.722,33620.0
2022-08-05 10:10:00,530.6,530.6,528.27,528.34,52476.0,505.6362,505.6362,503.4158,503.4825,52476.0
2022-08-05 10:20:00,528.45,529.1,527.56,528.85,38490.0,503.5874,504.2068,502.7392,503.9685,38490.0
2022-08-05 10:30:00,529.12,531.67,528.98,531.61,21311.0,504.2258,506.6559,504.0924,506.5987,21311.0
2022-08-05 10:40:00,531.61,532.01,530.27,530.79,22761.0,506.5987,506.9799,505.3217,505.8173,22761.0
2022-08-05 10:50:00,530.79,532.16,530.23,531.71,34488.0,505.8173,507.1228,505.2836,506.694,34488.0
2022-08-05 11:00:00,531.79,532.9,531.1,532.9,38863.0,506.7702,507.828,506.1127,507.828,38863.0
2022-08-05 11:10:00,532.84,533.28,532.24,532.24,28217.0,507.7708,508.1901,507.1991,507.1991,28217.0
2022-08-05 11:20:00,532.33,532.43,529.73,529.81,20746.0,507.2848,507.3801,504.8071,504.8834,20746.0
2022-08-05 11:30:00,529.77,530.77,529.4,529.63,28636.0,504.8453,505.7982,504.4927,504.7119,28636.0
2022-08-05 11:40:00,529.57,531.0,529.32,530.96,25328.0,504.6547,506.0174,504.4164,505.9793,25328.0
2022-08-05 11:50:00,530.84,531.36,530.5,530.85,17553.0,505.8649,506.3605,505.5409,505.8745,17553.0
2022-08-05 12:00:00,530.81,531.39,530.11,530.12,18960.0,505.8363,506.389,505.1693,505.1788,18960.0
2022-08-05 12:10:00,530.26,531.16,530.21,530.93,21400.0,505.3122,506.1699,505.2646,505.9507,21400.0
2022-08-05 12:20:00,530.77,531.23,530.19,530.87,13634.0,505.7982,506.2366,505.2455,505.8935,13634.0
2022-08-05 12:30:00,530.75,531.26,530.68,530.95,14863.0,505.7792,506.2652,505.7125,505.9697,14863.0
2022-08-05 12:40:00,530.93,531.74,530.42,531.67,11113.0,505.9507,506.7226,505.4647,506.6559,11113.0
2022-08-05 12:50:00,531.75,532.33,530.75,532.26,17651.0,506.7321,507.2848,505.7792,507.2181,17651.0
2022-08-05 13:00:00,532.25,532.33,531.83,532.19,18174.0,507.2086,507.2848,506.8083,507.1514,18174.0
2022-08-05 13:10:00,532.24,532.55,531.56,531.87,16320.0,507.1991,507.4945,506.551,506.8465,16320.0
2022-08-05 13:20:00,532.01,532.25,531.66,531.76,17714.0,506.9799,507.2086,506.6463,506.7416,17714.0
2022-08-05 13:30:00,531.66,532.65,531.66,532.61,23048.0,506.6463,507.5898,506.6463,507.5516,23048.0
2022-08-05 13:40:00,532.62,532.98,532.32,532.49,30947.0,507.5612,507.9042,507.2753,507.4373,30947.0
2022-08-05 13:50:00,532.55,532.55,531.84,531.92,10616.0,507.4945,507.4945,506.8179,506.8941,10616.0
2022-08-05 14:00:00,531.83,532.13,531.13,531.13,19473.0,506.8083,507.0942,506.1413,506.1413,19473.0
2022-08-05 14:10:00,531.04,531.4,530.86,531.29,20171.0,506.0555,506.3986,505.884,506.2938,20171.0
2022-08-05 14:20:00,531.3,531.6,531.22,531.28,17180.0,506.3033,506.5892,506.227,506.2842,17180.0
2022-08-05 14:30:00,531.25,531.94,531.17,531.69,14564.0,506.2556,506.9132,506.1794,506.6749,14564.0
2022-08-05 14:40:00,531.69,532.14,531.64,532.03,22947.0,506.6749,507.1038,506.6273,506.9989,22947.0
2022-08-05 14:50:00,531.95,532.54,531.83,532.54,19721.0,506.9227,507.4849,506.8083,507.4849,19721.0
2022-08-05 15:00:00,532.45,532.98,532.23,532.44,23431.0,507.3992,507.9042,507.1895,507.3896,23431.0
2022-08-05 15:10:00,532.49,532.88,532.33,532.52,24374.0,507.4373,507.8089,507.2848,507.4659,24374.0
2022-08-05 15:20:00,532.63,532.94,532.32,532.79,27051.0,507.5707,507.8661,507.2753,507.7232,27051.0
2022-08-05 15:30:00,532.88,534.96,532.88,534.59,29406.0,507.8089,509.7911,507.8089,509.4385,29406.0
2022-08-05 15:40:00,534.54,535.5,534.47,535.0,31558.0,509.3908,510.3057,509.3241,509.8292,31558.0
2022-08-05 15:50:00,535.07,535.33,534.54,534.8,112036.0,509.8959,510.1437,509.3908,509.6386,112036.0
2022-08-08 09:30:00,539.91,540.25,536.77,537.7,68834.0,514.5082,514.8322,511.5159,512.4022,68834.0
2022-08-08 09:40:00,537.69,539.87,537.26,539.17,43896.0,512.3926,514.4701,511.9829,513.803,43896.0
2022-08-08 09:50:00,539.22,541.3,538.71,539.73,50442.0,513.8507,515.8328,513.3647,514.3367,50442.0
2022-08-08 10:00:00,540.21,540.21,538.25,539.11,23736.0,514.7941,514.7941,512.9263,513.7458,23736.0
2022-08-08 10:10:00,539.74,540.62,539.38,539.77,19959.0,514.3462,515.1848,514.0031,514.3748,19959.0
2022-08-08 10:20:00,539.82,540.02,538.13,538.17,20856.0,514.4224,514.613,512.8119,512.8501,20856.0
2022-08-08 10:30:00,538.58,538.85,537.75,538.83,24527.0,513.2408,513.4981,512.4498,513.479,24527.0
2022-08-08 10:40:00,538.83,539.5,538.41,539.25,14471.0,513.479,514.1175,513.0788,513.8792,14471.0
2022-08-08 10:50:00,539.09,540.1,539.02,539.71,9389.0,513.7268,514.6893,513.6601,514.3176,9389.0
2022-08-08 11:00:00,539.9,540.7,539.51,540.25,11844.0,514.4987,515.261,514.127,514.8322,11844.0
2022-08-08 11:10:00,540.21,540.96,539.85,540.59,9904.0,514.7941,515.5088,514.451,515.1562,9904.0
2022-08-08 11:20:00,540.73,541.16,540.3,540.48,8395.0,515.2896,515.6994,514.8798,515.0514,8395.0
2022-08-08 11:30:00,540.63,540.75,539.58,539.59,12090.0,515.1943,515.3087,514.1937,514.2033,12090.0
2022-08-08 11:40:00,539.41,539.48,537.39,537.62,18942.0,514.0317,514.0984,512.1068,512.3259,18942.0
2022-08-08 11:50:00,537.72,538.07,537.14,537.14,8193.0,512.4212,512.7548,511.8685,511.8685,8193.0
2022-08-08 12:00:00,537.29,537.29,535.43,535.43,17413.0,512.0115,512.0115,510.239,510.239,17413.0
2022-08-08 12:10:00,535.49,535.89,534.72,534.98,20423.0,510.2961,510.6773,509.5624,509.8101,20423.0
2022-08-08 12:20:00,535.0,535.35,534.04,534.22,27591.0,509.8292,510.1627,508.9144,509.0859,27591.0
2022-08-08 12:30:00,534.06,534.29,533.47,533.82,22724.0,508.9334,509.1526,508.3712,508.7047,22724.0
2022-08-08 12:40:00,533.75,534.93,533.61,534.59,12469.0,508.638,509.7625,508.5046,509.4385,12469.0
2022-08-08 12:50:00,534.62,535.03,533.87,534.07,10911.0,509.4671,509.8578,508.7524,508.943,10911.0
2022-08-08 13:00:00,534.03,534.08,533.51,533.66,15055.0,508.9048,508.9525,508.4093,508.5522,15055.0
2022-08-08 13:10:00,533.63,534.48,533.42,534.42,8076.0,508.5237,509.3337,508.3235,509.2765,8076.0
2022-08-08 13:20:00,534.33,534.48,533.64,533.86,14100.0,509.1907,509.3337,508.5332,508.7428,14100.0
2022-08-08 13:30:00,533.76,534.26,533.64,534.18,7886.0,508.6475,509.124,508.5332,509.0478,7886.0
2022-08-08 13:40:00,534.35,535.11,534.3,535.11,4113.0,509.2098,509.934,509.1621,509.934,4113.0
2022-08-08 13:50:00,535.1,535.76,534.88,535.44,12377.0,509.9245,510.5534,509.7148,510.2485,12377.0
2022-08-08 14:00:00,535.27,536.0,534.66,535.4,10469.0,510.0865,510.7822,509.5052,510.2104,10469.0
2022-08-08 14:10:00,535.36,535.36,534.61,535.07,10471.0,510.1723,510.1723,509.4576,509.8959,10471.0
2022-08-08 14:20:00,535.18,536.29,535.04,536.15,13227.0,510.0007,511.0585,509.8673,510.9251,13227.0
2022-08-08 14:30:00,536.06,536.58,535.16,535.32,16771.0,510.8393,511.3349,509.9817,510.1341,16771.0
2022-08-08 14:40:00,535.7,536.13,535.5,535.81,8153.0,510.4963,510.906,510.3057,510.6011,8153.0
2022-08-08 14:50:00,535.71,536.23,535.2,535.96,10946.0,510.5058,511.0013,510.0198,510.744,10946.0
2022-08-08 15:00:00,536.06,536.57,535.96,536.37,11492.0,510.8393,511.3253,510.744,511.1347,11492.0
2022-08-08 15:10:00,536.3,536.46,535.47,535.79,15858.0,511.068,511.2205,510.2771,510.582,15858.0
2022-08-08 15:20:00,535.9,536.29,535.44,535.81,9022.0,510.6869,511.0585,510.2485,510.6011,9022.0
2022-08-08 15:30:00,535.5,536.8,535.43,536.22,18958.0,510.3057,511.5445,510.239,510.9918,18958.0
2022-08-08 15:40:00,536.18,537.4,536.09,537.19,20467.0,510.9537,512.1163,510.8679,511.9162,20467.0
2022-08-08 15:50:00,537.21,537.51,536.33,536.81,80728.0,511.9352,512.2211,511.0966,511.554,80728.0
2022-08-09 09:30:00,540.0,544.2,538.46,543.09,71536.0,514.594,518.5964,513.1264,517.5386,71536.0
2022-08-09 09:40:00,543.06,545.19,542.56,544.81,56719.0,517.51,519.5398,517.0335,519.1777,56719.0
2022-08-09 09:50:00,544.6,545.54,543.41,545.27,28926.0,518.9775,519.8733,517.8435,519.616,28926.0
2022-08-09 10:00:00,545.07,545.49,543.59,543.67,47991.0,519.4254,519.8257,518.0151,518.0913,47991.0
2022-08-09 10:10:00,543.57,543.9,542.61,542.66,22965.0,517.996,518.3105,517.0812,517.1288,22965.0
2022-08-09 10:20:00,542.72,543.65,542.43,543.64,22441.0,517.186,518.0722,516.9096,518.0627,22441.0
2022-08-09 10:30:00,543.63,544.75,543.51,544.45,23806.0,518.0532,519.1205,517.9388,518.8346,23806.0
2022-08-09 10:40:00,544.68,544.95,543.7,543.7,15480.0,519.0538,519.3111,518.1199,518.1199,15480.0
2022-08-09 10:50:00,543.85,543.85,542.91,543.09,18341.0,518.2628,518.2628,517.3671,517.5386,18341.0
2022-08-09 11:00:00,543.21,543.29,542.0,542.37,38464.0,517.6529,517.7292,516.4999,516.8525,38464.0
2022-08-09 11:10:00,542.26,545.24,542.26,543.85,51710.0,516.7476,519.5874,516.7476,518.2628,51710.0
2022-08-09 11:20:00,543.87,544.28,543.42,543.51,12631.0,518.2819,518.6726,517.8531,517.9388,12631.0
2022-08-09 11:30:00,543.41,543.8,543.08,543.52,13173.0,517.8435,518.2152,517.5291,517.9484,13173.0
2022-08-09 11:40:00,543.5,544.53,543.5,544.37,16559.0,517.9293,518.9108,517.9293,518.7584,16559.0
2022-08-09 11:50:00,544.41,545.43,544.23,544.63,11379.0,518.7965,519.7685,518.6249,519.0061,11379.0
2022-08-09 12:00:00,544.62,545.71,544.61,545.69,20416.0,518.9966,520.0353,518.9871,520.0163,20416.0
2022-08-09 12:10:00,545.72,545.74,544.47,544.51,12851.0,520.0448,520.0639,518.8537,518.8918,12851.0
2022-08-09 12:20:00,544.43,544.61,544.16,544.16,12416.0,518.8155,518.9871,518.5582,518.5582,12416.0
2022-08-09 12:30:00,544.23,544.25,543.48,543.52,12437.0,518.6249,518.644,517.9102,517.9484,12437.0
2022-08-09 12:40:00,543.52,543.53,542.92,543.37,26535.0,517.9484,517.9579,517.3766,517.8054,26535.0
2022-08-09 12:50:00,543.32,543.62,542.77,543.62,16129.0,517.7578,518.0436,517.2336,518.0436,16129.0
2022-08-09 13:00:00,543.63,543.69,543.16,543.24,8096.0,518.0532,518.1104,517.6053,517.6815,8096.0
2022-08-09 13:10:00,543.4,543.41,543.08,543.16,6942.0,517.834,517.8435,517.5291,517.6053,6942.0
2022-08-09 13:20:00,543.17,543.29,541.85,542.32,12279.0,517.6148,517.7292,516.3569,516.8048,12279.0
2022-08-09 13:30:00,542.37,542.43,541.02,541.11,18091.0,516.8525,516.9096,515.566,515.6517,18091.0
2022-08-09 13:40:00,541.04,541.42,540.36,540.37,17815.0,515.585,515.9472,514.937,514.9466,17815.0
2022-08-09 13:50:00,540.44,541.39,540.0,541.39,27357.0,515.0133,515.9186,514.594,515.9186,27357.0
2022-08-09 14:00:00,541.38,542.42,541.29,541.49,10110.0,515.909,516.9001,515.8233,516.0139,10110.0
2022-08-09 14:10:00,541.45,541.76,540.3,540.51,16421.0,515.9757,516.2712,514.8798,515.08,16421.0
2022-08-09 14:20:00,540.34,540.75,540.23,540.54,14234.0,514.918,515.3087,514.8131,515.1086,14234.0
2022-08-09 14:30:00,540.31,540.92,540.3,540.85,14559.0,514.8894,515.4707,514.8798,515.404,14559.0
2022-08-09 14:40:00,540.89,541.39,540.73,541.11,18254.0,515.4421,515.9186,515.2896,515.6517,18254.0
2022-08-09 14:50:00,541.18,542.11,541.02,541.06,36480.0,515.7184,516.6047,515.566,515.6041,36480.0
2022-08-09 15:00:00,541.02,541.22,540.44,540.59,42600.0,515.566,515.7566,515.0133,515.1562,42600.0
2022-08-09 15:10:00,540.51,540.53,539.44,540.19,20032.0,515.08,515.099,514.0603,514.775,20032.0
2022-08-09 15:20:00,540.19,540.71,540.03,540.23,13490.0,514.775,515.2706,514.6225,514.8131,13490.0
2022-08-09 15:30:00,540.27,540.37,539.56,539.81,23829.0,514.8513,514.9466,514.1747,514.4129,23829.0
2022-08-09 15:40:00,539.84,539.94,537.8,538.32,50173.0,514.4415,514.5368,512.4975,512.993,50173.0
2022-08-09 15:50:00,538.42,539.02,536.38,537.06,199409.0,513.0883,513.6601,511.1443,511.7923,199409.0
2022-08-10 09:30:00,540.26,541.98,537.26,537.54,72281.0,514.8417,516.4808,511.9829,512.2497,72281.0
2022-08-10 09:40:00,537.42,538.3,536.59,538.3,24361.0,512.1353,512.9739,511.3444,512.9739,24361.0
2022-08-10 09:50:00,538.0,538.96,536.96,538.49,23183.0,512.6881,513.6029,511.697,513.155,23183.0
2022-08-10 10:00:00,538.38,539.84,537.71,539.76,32599.0,513.0502,514.4415,512.4117,514.3653,32599.0
2022-08-10 10:10:00,539.95,540.0,538.61,538.95,21777.0,514.5463,514.594,513.2694,513.5934,21777.0
2022-08-10 10:20:00,538.89,539.21,538.14,538.87,16521.0,513.5362,513.8411,512.8215,513.5171,16521.0
2022-08-10 10:30:00,538.99,539.3,538.13,538.32,25594.0,513.6315,513.9269,512.8119,512.993,25594.0
2022-08-10 10:40:00,538.4,538.41,537.18,537.23,17366.0,513.0692,513.0788,511.9066,511.9543,17366.0
2022-08-10 10:50:00,537.38,538.73,537.38,538.51,14311.0,512.0972,513.3837,512.0972,513.1741,14311.0
2022-08-10 11:00:00,538.64,540.0,538.37,538.81,41741.0,513.2979,514.594,513.0406,513.4599,41741.0
2022-08-10 11:10:00,539.01,539.08,538.59,538.81,6418.0,513.6505,513.7172,513.2503,513.4599,6418.0
2022-08-10 11:20:00,538.74,539.05,538.54,538.9,9721.0,513.3932,513.6887,513.2027,513.5457,9721.0
2022-08-10 11:30:00,538.98,538.98,537.41,538.01,15940.0,513.622,513.622,512.1258,512.6976,15940.0
2022-08-10 11:40:00,537.81,538.06,537.14,537.18,10994.0,512.507,512.7452,511.8685,511.9066,10994.0
2022-08-10 11:50:00,537.21,537.47,536.79,537.1,10723.0,511.9352,512.183,511.535,511.8304,10723.0
2022-08-10 12:00:00,537.18,537.4,536.78,537.08,11259.0,511.9066,512.1163,511.5255,511.8113,11259.0
2022-08-10 12:10:00,537.01,537.58,536.97,537.4,7411.0,511.7446,512.2878,511.7065,512.1163,7411.0
2022-08-10 12:20:00,537.47,537.58,536.38,536.58,16840.0,512.183,512.2878,511.1443,511.3349,16840.0
2022-08-10 12:30:00,536.55,536.82,535.72,535.75,18790.0,511.3063,511.5636,510.5153,510.5439,18790.0
2022-08-10 12:40:00,535.78,536.0,535.53,535.62,21151.0,510.5725,510.7822,510.3343,510.42,21151.0
2022-08-10 12:50:00,535.67,536.6,535.66,536.31,23427.0,510.4677,511.3539,510.4582,511.0776,23427.0
2022-08-10 13:00:00,536.26,536.66,535.96,536.6,7297.0,511.0299,511.4111,510.744,511.3539,7297.0
2022-08-10 13:10:00,536.65,536.8,536.51,536.8,4144.0,511.4016,511.5445,511.2682,511.5445,4144.0
2022-08-10 13:20:00,536.71,536.71,535.75,535.75,10846.0,511.4587,511.4587,510.5439,510.5439,10846.0
2022-08-10 13:30:00,535.82,536.34,535.19,536.29,9384.0,510.6106,511.1062,510.0103,511.0585,9384.0
2022-08-10 13:40:00,536.3,537.0,536.3,536.95,10222.0,511.068,511.7351,511.068,511.6875,10222.0
2022-08-10 13:50:00,536.99,537.0,535.97,536.36,10497.0,511.7256,511.7351,510.7536,511.1252,10497.0
2022-08-10 14:00:00,536.38,536.63,536.04,536.48,9201.0,511.1443,511.3825,510.8203,511.2396,9201.0
2022-08-10 14:10:00,536.46,536.93,535.79,535.96,25871.0,511.2205,511.6684,510.582,510.744,25871.0
2022-08-10 14:20:00,536.03,536.18,535.02,535.03,16470.0,510.8107,510.9537,509.8483,509.8578,16470.0
2022-08-10 14:30:00,535.09,535.99,535.03,535.18,33259.0,509.915,510.7726,509.8578,510.0007,33259.0
2022-08-10 14:40:00,535.27,535.4,533.81,534.25,27405.0,510.0865,510.2104,508.6952,509.1145,27405.0
2022-08-10 14:50:00,534.24,535.16,534.09,534.86,31846.0,509.105,509.9817,508.962,509.6958,31846.0
2022-08-10 15:00:00,534.99,535.68,534.84,535.14,16391.0,509.8197,510.4772,509.6767,509.9626,16391.0
2022-08-10 15:10:00,535.25,535.94,535.25,535.46,14093.0,510.0674,510.725,510.0674,510.2676,14093.0
2022-08-10 15:20:00,535.49,536.99,535.48,536.84,22008.0,510.2961,511.7256,510.2866,511.5826,22008.0
2022-08-10 15:30:00,536.82,536.88,536.33,536.55,54615.0,511.5636,511.6208,511.0966,511.3063,54615.0
2022-08-10 15:40:00,536.61,537.67,536.6,537.24,62121.0,511.3635,512.3736,511.3539,511.9638,62121.0
2022-08-10 15:50:00,537.33,537.69,536.27,537.69,182911.0,512.0496,512.3926,511.0395,512.3926,182911.0
2022-08-11 09:30:00,538.24,538.61,535.52,536.39,48992.0,512.9168,513.2694,510.3247,511.1538,48992.0
2022-08-11 09:40:00,536.78,538.28,536.34,537.49,34300.0,511.5255,512.9549,511.1062,512.2021,34300.0
2022-08-11 09:50:00,537.56,538.23,535.98,536.44,21507.0,512.2688,512.9072,510.7631,511.2015,21507.0
2022-08-11 10:00:00,536.23,536.23,532.14,533.14,60799.0,511.0013,511.0013,507.1038,508.0567,60799.0
2022-08-11 10:10:00,533.14,537.39,532.88,536.98,45710.0,508.0567,512.1068,507.8089,511.716,45710.0
2022-08-11 10:20:00,536.93,538.64,536.77,537.19,34136.0,511.6684,513.2979,511.5159,511.9162,34136.0
2022-08-11 10:30:00,536.96,538.24,536.63,537.17,29208.0,511.697,512.9168,511.3825,511.8971,29208.0
2022-08-11 10:40:00,537.08,537.8,535.76,537.1,43026.0,511.8113,512.4975,510.5534,511.8304,43026.0
2022-08-11 10:50:00,537.49,538.4,537.41,537.86,14807.0,512.2021,513.0692,512.1258,512.5546,14807.0
2022-08-11 11:00:00,537.59,537.93,536.77,536.85,37174.0,512.2973,512.6214,511.5159,511.5922,37174.0
2022-08-11 11:10:00,536.67,537.68,536.5,536.99,13771.0,511.4206,512.3831,511.2586,511.7256,13771.0
2022-08-11 11:20:00,537.07,538.52,536.77,536.77,25959.0,511.8018,513.1836,511.5159,511.5159,25959.0
2022-08-11 11:30:00,536.6,537.62,536.25,537.22,17134.0,511.3539,512.3259,511.0204,511.9448,17134.0
2022-08-11 11:40:00,537.22,537.62,536.74,537.62,14910.0,511.9448,512.3259,511.4873,512.3259,14910.0
2022-08-11 11:50:00,537.54,538.17,537.21,537.45,7799.0,512.2497,512.8501,511.9352,512.1639,7799.0
2022-08-11 12:00:00,537.65,537.65,536.36,536.89,21054.0,512.3545,512.3545,511.1252,511.6303,21054.0
2022-08-11 12:10:00,536.91,537.77,536.91,537.77,15511.0,511.6493,512.4689,511.6493,512.4689,15511.0
2022-08-11 12:20:00,537.7,537.93,536.42,536.68,16623.0,512.4022,512.6214,511.1824,511.4302,16623.0
2022-08-11 12:30:00,536.64,537.05,536.39,536.48,15984.0,511.392,511.7828,511.1538,511.2396,15984.0
2022-08-11 12:40:00,536.58,536.58,536.0,536.04,9267.0,511.3349,511.3349,510.7822,510.8203,9267.0
2022-08-11 12:50:00,536.01,536.28,535.37,535.69,10610.0,510.7917,511.049,510.1818,510.4867,10610.0
2022-08-11 13:00:00,535.8,536.06,535.43,535.71,13081.0,510.5916,510.8393,510.239,510.5058,13081.0
2022-08-11 13:10:00,535.85,537.03,535.65,536.44,25241.0,510.6392,511.7637,510.4486,511.2015,25241.0
2022-08-11 13:20:00,536.34,536.45,535.72,535.96,13755.0,511.1062,511.211,510.5153,510.744,13755.0
2022-08-11 13:30:00,535.9,536.13,534.55,534.55,37458.0,510.6869,510.906,509.4004,509.4004,37458.0
2022-08-11 13:40:00,534.52,534.95,533.21,533.21,29539.0,509.3718,509.7816,508.1234,508.1234,29539.0
2022-08-11 13:50:00,533.1,533.79,533.0,533.48,34784.0,508.0186,508.6761,507.9233,508.3807,34784.0
2022-08-11 14:00:00,533.48,533.48,531.93,531.93,19151.0,508.3807,508.3807,506.9036,506.9036,19151.0
2022-08-11 14:10:00,532.02,532.72,530.33,530.34,34260.0,506.9894,507.6565,505.3789,505.3884,34260.0
2022-08-11 14:20:00,530.34,531.16,529.67,531.16,55199.0,505.3884,506.1699,504.75,506.1699,55199.0
2022-08-11 14:30:00,531.09,531.35,530.5,530.97,38009.0,506.1032,506.3509,505.5409,505.9888,38009.0
2022-08-11 14:40:00,530.87,532.0,530.48,531.67,24993.0,505.8935,506.9703,505.5219,506.6559,24993.0
2022-08-11 14:50:00,531.68,532.17,531.46,531.81,41719.0,506.6654,507.1323,506.4558,506.7893,41719.0
2022-08-11 15:00:00,531.86,532.16,530.49,531.47,39120.0,506.8369,507.1228,505.5314,506.4653,39120.0
2022-08-11 15:10:00,531.56,531.91,530.3,531.07,37325.0,506.551,506.8846,505.3503,506.0841,37325.0
2022-08-11 15:20:00,531.12,531.38,530.33,530.5,31115.0,506.1317,506.3795,505.3789,505.5409,31115.0
2022-08-11 15:30:00,530.43,531.82,529.93,531.59,49145.0,505.4742,506.7988,504.9977,506.5796,49145.0
2022-08-11 15:40:00,531.55,531.56,530.62,531.31,63652.0,506.5415,506.551,505.6553,506.3128,63652.0
2022-08-11 15:50:00,531.2,532.96,530.77,532.86,169840.0,506.208,507.8852,505.7982,507.7899,169840.0
2022-08-12 09:30:00,535.61,538.71,534.45,537.7,47657.0,510.4105,513.3647,509.3051,512.4022,47657.0
2022-08-12 09:40:00,537.78,538.72,536.83,538.19,23797.0,512.4784,513.3742,511.5731,512.8691,23797.0
2022-08-12 09:50:00,538.2,540.5,538.2,540.48,38293.0,512.8786,515.0704,512.8786,515.0514,38293.0
2022-08-12 10:00:00,539.9,540.48,538.48,540.11,24691.0,514.4987,515.0514,513.1455,514.6988,24691.0
2022-08-12 10:10:00,540.18,541.16,539.88,540.5,18232.0,514.7655,515.6994,514.4796,515.0704,18232.0
2022-08-12 10:20:00,540.49,540.62,539.54,539.94,14574.0,515.0609,515.1848,514.1556,514.5368,14574.0
2022-08-12 10:30:00,539.82,540.35,538.67,538.76,14683.0,514.4224,514.9275,513.3265,513.4123,14683.0
2022-08-12 10:40:00,538.82,540.16,538.68,539.86,14273.0,513.4695,514.7464,513.3361,514.4605,14273.0
2022-08-12 10:50:00,539.78,539.78,538.01,538.62,12718.0,514.3843,514.3843,512.6976,513.2789,12718.0
2022-08-12 11:00:00,538.63,539.75,538.63,539.32,9684.0,513.2884,514.3557,513.2884,513.946,9684.0
2022-08-12 11:10:00,539.35,539.42,538.61,538.7,10558.0,513.9745,514.0412,513.2694,513.3551,10558.0
2022-08-12 11:20:00,538.75,539.79,538.75,539.43,12231.0,513.4028,514.3938,513.4028,514.0508,12231.0
2022-08-12 11:30:00,539.56,540.4,539.48,540.35,6186.0,514.1747,514.9751,514.0984,514.9275,6186.0
2022-08-12 11:40:00,540.18,541.87,539.87,541.87,15477.0,514.7655,516.376,514.4701,516.376,15477.0
2022-08-12 11:50:00,541.84,542.71,541.84,542.01,11665.0,516.3474,517.1765,516.3474,516.5094,11665.0
2022-08-12 12:00:00,542.4,542.68,541.94,542.55,9990.0,516.881,517.1479,516.4427,517.024,9990.0
2022-08-12 12:10:00,542.64,542.84,542.11,542.11,7824.0,517.1098,517.3003,516.6047,516.6047,7824.0
2022-08-12 12:20:00,542.08,542.81,542.08,542.48,9064.0,516.5761,517.2718,516.5761,516.9573,9064.0
2022-08-12 12:30:00,542.58,543.27,542.57,543.0,12801.0,517.0526,517.7101,517.043,517.4528,12801.0
2022-08-12 12:40:00,543.0,543.3,542.63,543.22,11381.0,517.4528,517.7387,517.1002,517.6625,11381.0
2022-08-12 12:50:00,543.29,543.38,542.86,543.12,7375.0,517.7292,517.8149,517.3194,517.5672,7375.0
2022-08-12 13:00:00,543.22,543.25,541.91,542.0,10074.0,517.6625,517.6911,516.4141,516.4999,10074.0
2022-08-12 13:10:00,541.82,541.9,541.06,541.45,7528.0,516.3283,516.4046,515.6041,515.9757,7528.0
2022-08-12 13:20:00,541.47,541.54,541.16,541.33,7747.0,515.9948,516.0615,515.6994,515.8614,7747.0
2022-08-12 13:30:00,541.4,541.44,540.76,541.12,10829.0,515.9281,515.9662,515.3182,515.6613,10829.0
2022-08-12 13:40:00,541.06,541.44,540.8,541.44,10712.0,515.6041,515.9662,515.3563,515.9662,10712.0
2022-08-12 13:50:00,541.29,541.64,541.05,541.17,9213.0,515.8233,516.1568,515.5946,515.7089,9213.0
2022-08-12 14:00:00,541.27,541.42,540.66,541.42,8927.0,515.8042,515.9472,515.2229,515.9472,8927.0
2022-08-12 14:10:00,541.54,541.87,541.22,541.84,11323.0,516.0615,516.376,515.7566,516.3474,11323.0
2022-08-12 14:20:00,541.72,542.03,540.77,541.84,14828.0,516.233,516.5285,515.3277,516.3474,14828.0
2022-08-12 14:30:00,541.88,542.67,541.56,542.52,9905.0,516.3855,517.1383,516.0806,516.9954,9905.0
2022-08-12 14:40:00,542.59,543.13,542.14,542.2,13764.0,517.0621,517.5767,516.6333,516.6905,13764.0
2022-08-12 14:50:00,542.02,542.37,541.54,541.62,13714.0,516.5189,516.8525,516.0615,516.1377,13714.0
2022-08-12 15:00:00,541.48,542.74,541.48,542.2,17910.0,516.0043,517.205,516.0043,516.6905,17910.0
2022-08-12 15:10:00,542.16,542.64,541.53,541.77,20821.0,516.6523,517.1098,516.052,516.2807,20821.0
2022-08-12 15:20:00,541.77,541.89,541.39,541.51,18748.0,516.2807,516.395,515.9186,516.0329,18748.0
2022-08-12 15:30:00,541.47,541.47,540.91,541.23,17361.0,515.9948,515.9948,515.4611,515.7661,17361.0
2022-08-12 15:40:00,541.29,542.63,541.29,542.46,25637.0,515.8233,517.1002,515.8233,516.9382,25637.0
2022-08-12 15:50:00,542.51,544.4,542.33,543.56,193316.0,516.9859,518.7869,516.8143,517.9865,193316.0
2022-08-15 09:30:00,541.67,542.18,538.56,540.97,51206.0,516.1854,516.6714,513.2217,515.5183,51206.0
2022-08-15 09:40:00,541.07,547.21,540.99,546.21,40429.0,515.6136,521.4647,515.5374,520.5118,40429.0
2022-08-15 09:50:00,546.23,547.15,543.64,544.87,33866.0,520.5309,521.4076,518.0627,519.2348,33866.0
2022-08-15 10:00:00,544.7,544.88,543.77,544.56,20606.0,519.0728,519.2444,518.1866,518.9394,20606.0
2022-08-15 10:10:00,544.43,545.22,544.1,544.13,11913.0,518.8155,519.5684,518.5011,518.5297,11913.0
2022-08-15 10:20:00,544.3,544.98,544.19,544.98,11924.0,518.6917,519.3397,518.5868,519.3397,11924.0
2022-08-15 10:30:00,544.79,545.3,542.99,543.64,28177.0,519.1586,519.6446,517.4433,518.0627,28177.0
2022-08-15 10:40:00,543.81,544.55,543.25,544.27,10094.0,518.2247,518.9299,517.6911,518.6631,10094.0
2022-08-15 10:50:00,544.35,544.39,543.41,543.43,11288.0,518.7393,518.7774,517.8435,517.8626,11288.0
2022-08-15 11:00:00,543.52,543.92,541.57,541.65,15403.0,517.9484,518.3295,516.0901,516.1663,15403.0
2022-08-15 11:10:00,541.83,542.52,541.31,542.51,15823.0,516.3379,516.9954,515.8423,516.9859,15823.0
2022-08-15 11:20:00,542.36,543.19,542.35,542.81,9191.0,516.8429,517.6339,516.8334,517.2718,9191.0
2022-08-15 11:30:00,542.84,543.22,542.21,542.51,6395.0,517.3003,517.6625,516.7,516.9859,6395.0
2022-08-15 11:40:00,542.61,544.2,542.31,544.2,15020.0,517.0812,518.5964,516.7953,518.5964,15020.0
2022-08-15 11:50:00,544.49,545.66,543.97,545.38,14143.0,518.8727,519.9877,518.3772,519.7208,14143.0
2022-08-15 12:00:00,545.06,545.12,544.25,544.45,9987.0,519.4159,519.4731,518.644,518.8346,9987.0
2022-08-15 12:10:00,544.3,544.87,543.83,544.83,8322.0,518.6917,519.2348,518.2438,519.1967,8322.0
2022-08-15 12:20:00,544.91,545.67,544.91,545.63,6423.0,519.273,519.9972,519.273,519.9591,6423.0
2022-08-15 12:30:00,545.79,546.55,545.41,546.32,5342.0,520.1116,520.8358,519.7494,520.6166,5342.0
2022-08-15 12:40:00,546.24,547.05,546.24,546.88,8298.0,520.5404,521.3123,520.5404,521.1503,8298.0
2022-08-15 12:50:00,546.9,547.14,546.46,546.46,6914.0,521.1693,521.398,520.75,520.75,6914.0
2022-08-15 13:00:00,546.35,546.53,545.87,546.26,4574.0,520.6452,520.8167,520.1878,520.5594,4574.0
2022-08-15 13:10:00,546.35,546.47,545.58,545.73,6701.0,520.6452,520.7596,519.9114,520.0544,6701.0
2022-08-15 13:20:00,545.65,546.24,545.44,545.86,12658.0,519.9781,520.5404,519.778,520.1783,12658.0
2022-08-15 13:30:00,545.69,545.7,545.19,545.4,3748.0,520.0163,520.0258,519.5398,519.7399,3748.0
2022-08-15 13:40:00,545.23,546.1,545.23,545.97,9831.0,519.5779,520.407,519.5779,520.2831,9831.0
2022-08-15 13:50:00,546.0,546.08,545.59,545.66,9213.0,520.3117,520.3879,519.921,519.9877,9213.0
2022-08-15 14:00:00,545.64,545.73,545.2,545.43,7775.0,519.9686,520.0544,519.5493,519.7685,7775.0
2022-08-15 14:10:00,545.54,546.22,545.53,546.13,5975.0,519.8733,520.5213,519.8638,520.4356,5975.0
2022-08-15 14:20:00,546.25,546.38,545.76,546.0,9326.0,520.5499,520.6738,520.083,520.3117,9326.0
2022-08-15 14:30:00,545.99,546.15,545.23,545.55,7145.0,520.3021,520.4546,519.5779,519.8828,7145.0
2022-08-15 14:40:00,545.44,546.02,544.77,545.93,18788.0,519.778,520.3307,519.1395,520.245,18788.0
2022-08-15 14:50:00,546.18,546.43,545.72,546.2,16265.0,520.4832,520.7214,520.0448,520.5023,16265.0
2022-08-15 15:00:00,546.3,546.35,545.19,545.27,8530.0,520.5976,520.6452,519.5398,519.616,8530.0
2022-08-15 15:10:00,545.23,545.31,544.31,544.33,12232.0,519.5779,519.6541,518.7012,518.7202,12232.0
2022-08-15 15:20:00,544.26,545.21,544.25,545.0,12325.0,518.6535,519.5588,518.644,519.3587,12325.0
2022-08-15 15:30:00,545.01,545.19,544.42,544.84,15249.0,519.3682,519.5398,518.806,519.2062,15249.0
2022-08-15 15:40:00,544.84,545.42,544.7,545.39,15359.0,519.2062,519.759,519.0728,519.7304,15359.0
2022-08-15 15:50:00,545.5,545.81,544.3,544.49,49229.0,519.8352,520.1306,518.6917,518.8727,49229.0
2022-08-16 09:30:00,545.21,546.47,542.88,544.69,58346.0,519.5588,520.7596,517.3385,519.0633,58346.0
2022-08-16 09:40:00,544.99,546.37,544.42,545.23,25858.0,519.3492,520.6643,518.806,519.5779,25858.0
2022-08-16 09:50:00,545.31,546.03,543.73,544.62,23036.0,519.6541,520.3403,518.1485,518.9966,23036.0
2022-08-16 10:00:00,544.93,544.98,543.74,544.09,19313.0,519.292,519.3397,518.158,518.4915,19313.0
2022-08-16 10:10:00,544.13,545.21,543.74,544.26,15264.0,518.5297,519.5588,518.158,518.6535,15264.0
2022-08-16 10:20:00,544.42,545.04,544.0,544.53,12307.0,518.806,519.3968,518.4058,518.9108,12307.0
2022-08-16 10:30:00,544.85,544.98,543.95,544.27,17817.0,519.2158,519.3397,518.3581,518.6631,17817.0
2022-08-16 10:40:00,544.58,544.62,543.19,543.19,16116.0,518.9585,518.9966,517.6339,517.6339,16116.0
2022-08-16 10:50:00,543.49,543.55,542.39,542.99,11850.0,517.9198,517.9769,516.8715,517.4433,11850.0
2022-08-16 11:00:00,542.73,544.27,542.58,543.74,11064.0,517.1955,518.6631,517.0526,518.158,11064.0
2022-08-16 11:10:00,543.87,545.06,543.87,544.41,32132.0,518.2819,519.4159,518.2819,518.7965,32132.0
2022-08-16 11:20:00,544.64,545.93,544.64,545.92,11602.0,519.0157,520.245,519.0157,520.2354,11602.0
2022-08-16 11:30:00,545.89,547.44,545.66,546.55,33779.0,520.2068,521.6839,519.9877,520.8358,33779.0
2022-08-16 11:40:00,546.55,546.71,545.15,545.47,19200.0,520.8358,520.9883,519.5017,519.8066,19200.0
2022-08-16 11:50:00,545.69,545.84,545.03,545.03,6694.0,520.0163,520.1592,519.3873,519.3873,6694.0
2022-08-16 12:00:00,544.81,544.81,544.0,544.05,8023.0,519.1777,519.1777,518.4058,518.4534,8023.0
2022-08-16 12:10:00,544.18,544.97,544.18,544.95,6751.0,518.5773,519.3301,518.5773,519.3111,6751.0
2022-08-16 12:20:00,544.77,545.43,544.5,545.41,9480.0,519.1395,519.7685,518.8822,519.7494,9480.0
2022-08-16 12:30:00,545.43,546.24,545.26,545.8,6539.0,519.7685,520.5404,519.6065,520.1211,6539.0
2022-08-16 12:40:00,545.8,545.88,545.44,545.58,18475.0,520.1211,520.1973,519.778,519.9114,18475.0
2022-08-16 12:50:00,545.58,546.03,545.14,545.15,4949.0,519.9114,520.3403,519.4921,519.5017,4949.0
2022-08-16 13:00:00,545.28,545.28,544.41,544.9,8773.0,519.6255,519.6255,518.7965,519.2634,8773.0
2022-08-16 13:10:00,544.8,545.76,544.24,545.76,13657.0,519.1681,520.083,518.6345,520.083,13657.0
2022-08-16 13:20:00,545.71,545.83,545.12,545.21,7036.0,520.0353,520.1497,519.4731,519.5588,7036.0
2022-08-16 13:30:00,545.18,545.86,545.07,545.79,8811.0,519.5303,520.1783,519.4254,520.1116,8811.0
2022-08-16 13:40:00,545.8,546.36,545.39,546.36,10209.0,520.1211,520.6547,519.7304,520.6547,10209.0
2022-08-16 13:50:00,546.36,546.67,545.87,545.98,9410.0,520.6547,520.9501,520.1878,520.2926,9410.0
2022-08-16 14:00:00,545.83,546.29,545.79,546.2,9618.0,520.1497,520.588,520.1116,520.5023,9618.0
2022-08-16 14:10:00,546.42,546.94,546.32,546.94,14580.0,520.7119,521.2074,520.6166,521.2074,14580.0
2022-08-16 14:20:00,546.9,547.0,546.24,547.0,16295.0,521.1693,521.2646,520.5404,521.2646,16295.0
2022-08-16 14:30:00,547.01,547.08,545.9,546.0,11633.0,521.2742,521.3409,520.2164,520.3117,11633.0
2022-08-16 14:40:00,545.99,546.01,544.87,545.08,17164.0,520.3021,520.3212,519.2348,519.435,17164.0
2022-08-16 14:50:00,545.07,546.16,544.7,545.77,38184.0,519.4254,520.4641,519.0728,520.0925,38184.0
2022-08-16 15:00:00,545.74,545.82,544.8,544.85,25457.0,520.0639,520.1401,519.1681,519.2158,25457.0
2022-08-16 15:10:00,544.83,545.75,544.69,545.36,14736.0,519.1967,520.0734,519.0633,519.7018,14736.0
2022-08-16 15:20:00,545.34,545.64,545.22,545.37,12191.0,519.6827,519.9686,519.5684,519.7113,12191.0
2022-08-16 15:30:00,545.33,546.63,545.27,546.41,10949.0,519.6732,520.912,519.616,520.7024,10949.0
2022-08-16 15:40:00,546.42,547.4,545.9,546.99,38992.0,520.7119,521.6458,520.2164,521.2551,38992.0
2022-08-16 15:50:00,546.87,546.87,545.4,546.12,82725.0,521.1407,521.1407,519.7399,520.426,82725.0
2022-08-17 09:30:00,545.24,545.24,543.0,543.17,67003.0,519.5874,519.5874,517.4528,517.6148,67003.0
2022-08-17 09:40:00,543.02,544.98,542.5,544.05,15317.0,517.4719,519.3397,516.9763,518.4534,15317.0
2022-08-17 09:50:00,544.46,544.54,543.0,543.6,10311.0,518.8441,518.9204,517.4528,518.0246,10311.0
2022-08-17 10:00:00,543.69,544.04,543.04,543.16,7871.0,518.1104,518.4439,517.4909,517.6053,7871.0
2022-08-17 10:10:00,543.05,543.64,541.76,542.31,36737.0,517.5005,518.0627,516.2712,516.7953,36737.0
2022-08-17 10:20:00,542.19,542.84,541.97,542.57,18411.0,516.6809,517.3003,516.4713,517.043,18411.0
2022-08-17 10:30:00,542.52,542.95,542.07,542.95,10523.0,516.9954,517.4052,516.5666,517.4052,10523.0
2022-08-17 10:40:00,542.88,543.14,541.95,542.38,13342.0,517.3385,517.5862,516.4522,516.862,13342.0
2022-08-17 10:50:00,542.44,542.54,541.57,542.09,25026.0,516.9192,517.0145,516.0901,516.5856,25026.0
2022-08-17 11:00:00,542.38,543.36,542.11,543.15,10502.0,516.862,517.7959,516.6047,517.5958,10502.0
2022-08-17 11:10:00,543.24,543.81,542.82,543.81,9979.0,517.6815,518.2247,517.2813,518.2247,9979.0
2022-08-17 11:20:00,543.99,544.18,543.57,544.09,10621.0,518.3962,518.5773,517.996,518.4915,10621.0
2022-08-17 11:30:00,544.12,544.49,542.82,543.25,11494.0,518.5201,518.8727,517.2813,517.6911,11494.0
2022-08-17 11:40:00,543.26,543.26,541.82,542.36,9035.0,517.7006,517.7006,516.3283,516.8429,9035.0
2022-08-17 11:50:00,542.43,543.27,542.43,542.8,22098.0,516.9096,517.7101,516.9096,517.2622,22098.0
2022-08-17 12:00:00,542.64,543.61,542.64,543.48,11456.0,517.1098,518.0341,517.1098,517.9102,11456.0
2022-08-17 12:10:00,543.54,544.8,543.51,544.71,12955.0,517.9674,519.1681,517.9388,519.0824,12955.0
2022-08-17 12:20:00,544.62,545.04,544.34,545.04,10209.0,518.9966,519.3968,518.7298,519.3968,10209.0
2022-08-17 12:30:00,545.04,545.15,544.62,544.92,8814.0,519.3968,519.5017,518.9966,519.2825,8814.0
2022-08-17 12:40:00,544.86,545.59,544.67,545.47,9127.0,519.2253,519.921,519.0442,519.8066,9127.0
2022-08-17 12:50:00,545.52,545.76,545.34,545.66,5125.0,519.8543,520.083,519.6827,519.9877,5125.0
2022-08-17 13:00:00,545.5,545.6,544.91,545.52,6290.0,519.8352,519.9305,519.273,519.8543,6290.0
2022-08-17 13:10:00,545.46,545.9,545.09,545.09,7632.0,519.7971,520.2164,519.4445,519.4445,7632.0
2022-08-17 13:20:00,545.25,545.9,545.25,545.69,4793.0,519.597,520.2164,519.597,520.0163,4793.0
2022-08-17 13:30:00,545.61,545.92,545.46,545.92,6510.0,519.94,520.2354,519.7971,520.2354,6510.0
2022-08-17 13:40:00,545.83,545.92,545.27,545.85,5615.0,520.1497,520.2354,519.616,520.1687,5615.0
2022-08-17 13:50:00,545.88,545.91,545.02,545.51,7410.0,520.1973,520.2259,519.3778,519.8447,7410.0
2022-08-17 14:00:00,545.63,546.81,544.94,546.47,23948.0,519.9591,521.0836,519.3015,520.7596,23948.0
2022-08-17 14:10:00,546.44,547.79,546.06,547.05,24958.0,520.731,522.0175,520.3688,521.3123,24958.0
2022-08-17 14:20:00,546.98,547.01,545.88,546.49,9533.0,521.2456,521.2742,520.1973,520.7786,9533.0
2022-08-17 14:30:00,546.62,547.34,546.49,547.33,20552.0,520.9025,521.5886,520.7786,521.5791,20552.0
2022-08-17 14:40:00,547.29,547.29,546.24,546.46,9062.0,521.541,521.541,520.5404,520.75,9062.0
2022-08-17 14:50:00,546.44,547.1,546.23,546.23,16293.0,520.731,521.3599,520.5309,520.5309,16293.0
2022-08-17 15:00:00,546.23,546.87,545.91,545.91,11934.0,520.5309,521.1407,520.2259,520.2259,11934.0
2022-08-17 15:10:00,545.99,546.22,544.38,544.57,7805.0,520.3021,520.5213,518.7679,518.949,7805.0
2022-08-17 15:20:00,544.17,545.37,544.16,545.14,9208.0,518.5678,519.7113,518.5582,519.4921,9208.0
2022-08-17 15:30:00,545.11,545.87,544.93,545.68,12719.0,519.4635,520.1878,519.292,520.0067,12719.0
2022-08-17 15:40:00,545.77,546.33,545.05,545.05,21012.0,520.0925,520.6261,519.4064,519.4064,21012.0
2022-08-17 15:50:00,545.25,545.44,544.43,545.02,60329.0,519.597,519.778,518.8155,519.3778,60329.0
2022-08-18 09:30:00,545.01,548.13,544.99,546.34,55576.0,519.3682,522.3415,519.3492,520.6357,55576.0
2022-08-18 09:40:00,546.12,546.38,544.04,544.42,31113.0,520.426,520.6738,518.4439,518.806,31113.0
2022-08-18 09:50:00,544.36,545.56,544.3,545.13,14694.0,518.7488,519.8924,518.6917,519.4826,14694.0
2022-08-18 10:00:00,545.06,545.15,542.6,543.29,27176.0,519.4159,519.5017,517.0716,517.7292,27176.0
2022-08-18 10:10:00,543.05,543.88,542.75,543.55,9853.0,517.5005,518.2914,517.2146,517.9769,9853.0
2022-08-18 10:20:00,543.68,544.13,543.0,543.24,19247.0,518.1008,518.5297,517.4528,517.6815,19247.0
2022-08-18 10:30:00,543.25,543.8,541.82,542.12,25375.0,517.6911,518.2152,516.3283,516.6142,25375.0
2022-08-18 10:40:00,542.45,543.06,542.18,542.67,20109.0,516.9287,517.51,516.6714,517.1383,20109.0
2022-08-18 10:50:00,542.8,543.78,542.28,543.03,32765.0,517.2622,518.1961,516.7667,517.4814,32765.0
2022-08-18 11:00:00,542.93,544.14,542.93,543.95,9421.0,517.3861,518.5392,517.3861,518.3581,9421.0
2022-08-18 11:10:00,543.9,544.82,543.85,544.54,11982.0,518.3105,519.1872,518.2628,518.9204,11982.0
2022-08-18 11:20:00,544.84,545.1,544.11,544.41,11484.0,519.2062,519.454,518.5106,518.7965,11484.0
2022-08-18 11:30:00,544.19,544.75,543.94,544.24,4028.0,518.5868,519.1205,518.3486,518.6345,4028.0
2022-08-18 11:40:00,544.3,544.87,544.04,544.09,6031.0,518.6917,519.2348,518.4439,518.4915,6031.0
2022-08-18 11:50:00,544.19,545.35,544.19,544.74,7740.0,518.5868,519.6923,518.5868,519.111,7740.0
2022-08-18 12:00:00,544.69,545.15,544.57,545.15,11504.0,519.0633,519.5017,518.949,519.5017,11504.0
2022-08-18 12:10:00,545.17,545.36,544.96,545.02,6538.0,519.5207,519.7018,519.3206,519.3778,6538.0
2022-08-18 12:20:00,545.02,545.02,544.04,544.21,6630.0,519.3778,519.3778,518.4439,518.6059,6630.0
2022-08-18 12:30:00,544.21,544.21,543.59,544.06,8145.0,518.6059,518.6059,518.0151,518.4629,8145.0
2022-08-18 12:40:00,544.08,544.17,543.39,543.56,5166.0,518.482,518.5678,517.8245,517.9865,5166.0
2022-08-18 12:50:00,543.74,544.29,543.71,543.76,8313.0,518.158,518.6821,518.1294,518.1771,8313.0
2022-08-18 13:00:00,543.85,543.92,543.06,543.4,25757.0,518.2628,518.3295,517.51,517.834,25757.0
2022-08-18 13:10:00,543.47,543.58,542.62,543.34,9135.0,517.9007,518.0055,517.0907,517.7768,9135.0
2022-08-18 13:20:00,543.5,543.58,542.59,542.69,9391.0,517.9293,518.0055,517.0621,517.1574,9391.0
2022-08-18 13:30:00,542.87,543.43,542.72,542.86,14436.0,517.3289,517.8626,517.186,517.3194,14436.0
2022-08-18 13:40:00,542.85,543.47,542.45,543.34,15731.0,517.3099,517.9007,516.9287,517.7768,15731.0
2022-08-18 13:50:00,543.44,543.44,541.89,542.28,13787.0,517.8721,517.8721,516.395,516.7667,13787.0
2022-08-18 14:00:00,542.31,543.0,542.02,542.99,7165.0,516.7953,517.4528,516.5189,517.4433,7165.0
2022-08-18 14:10:00,542.83,543.34,542.75,543.34,10504.0,517.2908,517.7768,517.2146,517.7768,10504.0
2022-08-18 14:20:00,543.24,543.75,542.92,543.45,14656.0,517.6815,518.1675,517.3766,517.8816,14656.0
2022-08-18 14:30:00,543.4,544.06,543.39,543.79,8306.0,517.834,518.4629,517.8245,518.2056,8306.0
2022-08-18 14:40:00,543.79,544.33,543.78,544.23,9057.0,518.2056,518.7202,518.1961,518.6249,9057.0
2022-08-18 14:50:00,544.19,544.99,544.09,544.55,11335.0,518.5868,519.3492,518.4915,518.9299,11335.0
2022-08-18 15:00:00,544.53,544.78,544.35,544.62,5619.0,518.9108,519.1491,518.7393,518.9966,5619.0
2022-08-18 15:10:00,544.71,545.33,544.71,544.86,18500.0,519.0824,519.6732,519.0824,519.2253,18500.0
2022-08-18 15:20:00,544.83,545.11,544.33,544.97,14608.0,519.1967,519.4635,518.7202,519.3301,14608.0
2022-08-18 15:30:00,544.91,545.9,544.66,545.87,8694.0,519.273,520.2164,519.0347,520.1878,8694.0
2022-08-18 15:40:00,545.89,546.03,545.19,545.58,20150.0,520.2068,520.3403,519.5398,519.9114,20150.0
2022-08-18 15:50:00,545.49,545.55,544.41,545.42,71671.0,519.8257,519.8828,518.7965,519.759,71671.0
2022-08-19 09:30:00,545.5,546.95,544.81,546.6,164519.0,519.8352,521.217,519.1777,520.8834,164519.0
2022-08-19 09:40:00,546.59,549.5,546.19,548.97,43454.0,520.8739,523.647,520.4927,523.1419,43454.0
2022-08-19 09:50:00,548.75,548.96,546.64,547.64,28749.0,522.9323,523.1324,520.9216,521.8745,28749.0
2022-08-19 10:00:00,547.57,548.21,546.94,546.94,16754.0,521.8078,522.4177,521.2074,521.2074,16754.0
2022-08-19 10:10:00,547.0,547.71,546.61,547.31,11726.0,521.2646,521.9412,520.893,521.56,11726.0
2022-08-19 10:20:00,547.76,548.83,547.39,548.6,18465.0,521.9889,523.0085,521.6363,522.7893,18465.0
2022-08-19 10:30:00,548.66,549.96,548.36,549.55,56793.0,522.8465,524.0854,522.5606,523.6947,56793.0
2022-08-19 10:40:00,549.64,551.1,549.34,550.85,111198.0,523.7804,525.1717,523.4945,524.9335,111198.0
2022-08-19 10:50:00,550.79,551.16,549.6,550.41,17247.0,524.8763,525.2289,523.7423,524.5142,17247.0
2022-08-19 11:00:00,550.64,550.77,549.86,550.15,22551.0,524.7334,524.8573,523.9901,524.2664,22551.0
2022-08-19 11:10:00,550.07,550.67,549.16,549.64,23660.0,524.1902,524.762,523.323,523.7804,23660.0
2022-08-19 11:20:00,549.9,550.27,549.25,550.05,13306.0,524.0282,524.3808,523.4088,524.1711,13306.0
2022-08-19 11:30:00,550.0,550.57,549.31,549.53,18954.0,524.1235,524.6667,523.4659,523.6756,18954.0
2022-08-19 11:40:00,549.71,550.69,549.42,550.09,19983.0,523.8471,524.781,523.5708,524.2092,19983.0
2022-08-19 11:50:00,550.41,550.86,549.7,549.74,30221.0,524.5142,524.943,523.8376,523.8757,30221.0
2022-08-19 12:00:00,549.95,550.04,549.3,550.01,6069.0,524.0758,524.1616,523.4564,524.133,6069.0
2022-08-19 12:10:00,550.03,551.19,549.83,551.12,22840.0,524.1521,525.2575,523.9615,525.1908,22840.0
2022-08-19 12:20:00,551.19,551.51,550.89,551.13,17890.0,525.2575,525.5624,524.9716,525.2003,17890.0
2022-08-19 12:30:00,551.2,551.47,550.74,551.16,15420.0,525.267,525.5243,524.8287,525.2289,15420.0
2022-08-19 12:40:00,551.37,551.86,551.07,551.37,17449.0,525.429,525.896,525.1431,525.429,17449.0
2022-08-19 12:50:00,551.37,552.12,551.34,551.53,11844.0,525.429,526.1437,525.4004,525.5815,11844.0
2022-08-19 13:00:00,551.58,552.3,551.46,552.3,11064.0,525.6291,526.3153,525.5148,526.3153,11064.0
2022-08-19 13:10:00,552.28,553.11,551.62,551.71,28356.0,526.2962,527.0872,525.6673,525.753,28356.0
2022-08-19 13:20:00,551.85,552.29,551.85,552.19,7180.0,525.8864,526.3057,525.8864,526.2104,7180.0
2022-08-19 13:30:00,552.2,552.2,550.71,550.75,15630.0,526.22,526.22,524.8001,524.8382,15630.0
2022-08-19 13:40:00,550.65,551.13,550.6,550.91,8749.0,524.7429,525.2003,524.6952,524.9907,8749.0
2022-08-19 13:50:00,550.89,551.47,550.0,551.27,17194.0,524.9716,525.5243,524.1235,525.3337,17194.0
2022-08-19 14:00:00,551.27,551.42,550.49,550.49,15500.0,525.3337,525.4767,524.5904,524.5904,15500.0
2022-08-19 14:10:00,550.42,550.56,549.7,549.98,10580.0,524.5237,524.6571,523.8376,524.1044,10580.0
2022-08-19 14:20:00,549.97,550.17,549.58,550.0,8472.0,524.0949,524.2855,523.7232,524.1235,8472.0
2022-08-19 14:30:00,549.68,549.95,548.99,549.07,12659.0,523.8185,524.0758,523.161,523.2372,12659.0
2022-08-19 14:40:00,549.07,549.11,548.53,548.95,15704.0,523.2372,523.2754,522.7226,523.1229,15704.0
2022-08-19 14:50:00,548.8,548.96,547.85,548.07,18213.0,522.9799,523.1324,522.0746,522.2843,18213.0
2022-08-19 15:00:00,548.03,548.3,547.18,547.53,23097.0,522.2462,522.5035,521.4362,521.7697,23097.0
2022-08-19 15:10:00,547.71,549.0,547.71,548.47,15476.0,521.9412,523.1705,521.9412,522.6655,15476.0
2022-08-19 15:20:00,548.49,548.63,547.95,548.28,13040.0,522.6845,522.8179,522.1699,522.4844,13040.0
2022-08-19 15:30:00,548.32,548.36,547.4,547.72,21257.0,522.5225,522.5606,521.6458,521.9507,21257.0
2022-08-19 15:40:00,547.76,548.59,547.76,548.38,20198.0,521.9889,522.7798,521.9889,522.5797,20198.0
2022-08-19 15:50:00,548.49,549.05,547.95,548.32,75394.0,522.6845,523.2182,522.1699,522.5225,75394.0
2022-08-22 09:30:00,541.39,547.8,541.35,547.18,99063.0,515.9186,522.027,515.8804,521.4362,99063.0
2022-08-22 09:40:00,547.1,548.25,546.26,547.62,43111.0,521.3599,522.4558,520.5594,521.8555,43111.0
2022-08-22 09:50:00,547.44,549.52,547.44,549.35,33746.0,521.6839,523.6661,521.6839,523.5041,33746.0
2022-08-22 10:00:00,549.24,549.25,547.91,548.43,26332.0,523.3992,523.4088,522.1318,522.6273,26332.0
2022-08-22 10:10:00,548.52,549.19,547.99,548.64,32228.0,522.7131,523.3516,522.208,522.8275,32228.0
2022-08-22 10:20:00,548.51,549.13,547.8,547.95,16380.0,522.7036,523.2944,522.027,522.1699,16380.0
2022-08-22 10:30:00,548.02,548.58,546.63,546.66,22122.0,522.2366,522.7703,520.912,520.9406,22122.0
2022-08-22 10:40:00,546.67,547.01,546.3,546.33,10607.0,520.9501,521.2742,520.5976,520.6261,10607.0
2022-08-22 10:50:00,546.13,546.51,545.5,546.39,20238.0,520.4356,520.7977,519.8352,520.6833,20238.0
2022-08-22 11:00:00,546.42,547.07,546.33,546.62,17089.0,520.7119,521.3313,520.6261,520.9025,17089.0
2022-08-22 11:10:00,546.43,547.33,546.43,547.25,14054.0,520.7214,521.5791,520.7214,521.5029,14054.0
2022-08-22 11:20:00,547.31,547.97,547.29,547.59,10123.0,521.56,522.189,521.541,521.8269,10123.0
2022-08-22 11:30:00,547.56,548.06,547.05,547.89,4647.0,521.7983,522.2748,521.3123,522.1128,4647.0
2022-08-22 11:40:00,548.0,548.26,547.05,547.25,5639.0,522.2176,522.4653,521.3123,521.5029,5639.0
2022-08-22 11:50:00,547.32,547.58,547.04,547.11,7089.0,521.5696,521.8173,521.3027,521.3694,7089.0
2022-08-22 12:00:00,546.82,547.14,546.1,546.22,8099.0,521.0931,521.398,520.407,520.5213,8099.0
2022-08-22 12:10:00,546.15,546.23,545.55,545.8,5640.0,520.4546,520.5309,519.8828,520.1211,5640.0
2022-08-22 12:20:00,545.77,546.29,545.6,545.66,6173.0,520.0925,520.588,519.9305,519.9877,6173.0
2022-08-22 12:30:00,545.67,546.2,545.67,545.92,7985.0,519.9972,520.5023,519.9972,520.2354,7985.0
2022-08-22 12:40:00,545.87,545.87,545.09,545.45,5841.0,520.1878,520.1878,519.4445,519.7875,5841.0
2022-08-22 12:50:00,545.51,545.64,545.12,545.28,5006.0,519.8447,519.9686,519.4731,519.6255,5006.0
2022-08-22 13:00:00,545.41,545.66,545.17,545.31,10517.0,519.7494,519.9877,519.5207,519.6541,10517.0
2022-08-22 13:10:00,545.46,545.46,544.78,544.96,9328.0,519.7971,519.7971,519.1491,519.3206,9328.0
2022-08-22 13:20:00,545.11,545.14,544.32,544.4,6900.0,519.4635,519.4921,518.7107,518.7869,6900.0
2022-08-22 13:30:00,544.41,544.51,543.39,543.47,10579.0,518.7965,518.8918,517.8245,517.9007,10579.0
2022-08-22 13:40:00,543.44,543.54,542.9,543.1,12596.0,517.8721,517.9674,517.3575,517.5481,12596.0
2022-08-22 13:50:00,543.11,543.17,542.16,542.21,21346.0,517.5576,517.6148,516.6523,516.7,21346.0
2022-08-22 14:00:00,542.42,542.94,542.06,542.73,9705.0,516.9001,517.3956,516.557,517.1955,9705.0
2022-08-22 14:10:00,542.64,542.79,542.17,542.7,23762.0,517.1098,517.2527,516.6619,517.1669,23762.0
2022-08-22 14:20:00,542.71,543.04,542.22,542.28,7454.0,517.1765,517.4909,516.7095,516.7667,7454.0
2022-08-22 14:30:00,542.06,542.42,541.68,541.98,19172.0,516.557,516.9001,516.1949,516.4808,19172.0
2022-08-22 14:40:00,542.0,542.05,541.5,541.8,9730.0,516.4999,516.5475,516.0234,516.3093,9730.0
2022-08-22 14:50:00,541.82,542.43,541.69,542.43,10569.0,516.3283,516.9096,516.2044,516.9096,10569.0
2022-08-22 15:00:00,542.38,543.68,542.38,543.53,28937.0,516.862,518.1008,516.862,517.9579,28937.0
2022-08-22 15:10:00,543.56,544.42,543.56,544.34,12422.0,517.9865,518.806,517.9865,518.7298,12422.0
2022-08-22 15:20:00,544.35,544.82,544.1,544.21,14379.0,518.7393,519.1872,518.5011,518.6059,14379.0
2022-08-22 15:30:00,544.13,544.39,543.63,544.05,18626.0,518.5297,518.7774,518.0532,518.4534,18626.0
2022-08-22 15:40:00,544.05,544.26,543.41,544.21,22951.0,518.4534,518.6535,517.8435,518.6059,22951.0
2022-08-22 15:50:00,544.24,545.31,544.07,544.61,97119.0,518.6345,519.6541,518.4725,518.9871,97119.0
2022-08-23 09:30:00,543.29,543.29,539.38,540.52,101729.0,517.7292,517.7292,514.0031,515.0895,101729.0
2022-08-23 09:40:00,540.35,541.12,537.38,538.73,22471.0,514.9275,515.6613,512.0972,513.3837,22471.0
2022-08-23 09:50:00,538.73,538.96,536.98,538.22,20920.0,513.3837,513.6029,511.716,512.8977,20920.0
2022-08-23 10:00:00,538.28,539.12,537.23,538.91,23129.0,512.9549,513.7554,511.9543,513.5552,23129.0
2022-08-23 10:10:00,539.15,539.59,538.08,538.08,16619.0,513.784,514.2033,512.7643,512.7643,16619.0
2022-08-23 10:20:00,538.04,538.84,537.7,537.7,19559.0,512.7262,513.4885,512.4022,512.4022,19559.0
2022-08-23 10:30:00,537.86,538.57,537.32,537.32,21106.0,512.5546,513.2312,512.0401,512.0401,21106.0
2022-08-23 10:40:00,537.32,537.51,536.31,536.99,14970.0,512.0401,512.2211,511.0776,511.7256,14970.0
2022-08-23 10:50:00,536.9,536.96,535.31,535.85,23068.0,511.6398,511.697,510.1246,510.6392,23068.0
2022-08-23 11:00:00,536.09,536.28,534.45,534.77,25373.0,510.8679,511.049,509.3051,509.61,25373.0
2022-08-23 11:10:00,534.96,536.61,534.66,536.37,20268.0,509.7911,511.3635,509.5052,511.1347,20268.0
2022-08-23 11:20:00,536.27,536.58,535.33,535.5,25357.0,511.0395,511.3349,510.1437,510.3057,25357.0
2022-08-23 11:30:00,535.46,536.58,535.43,536.41,12143.0,510.2676,511.3349,510.239,511.1729,12143.0
2022-08-23 11:40:00,536.42,536.58,535.75,536.27,15896.0,511.1824,511.3349,510.5439,511.0395,15896.0
2022-08-23 11:50:00,536.2,536.34,534.6,534.83,14380.0,510.9727,511.1062,509.448,509.6672,14380.0
2022-08-23 12:00:00,534.74,534.91,533.87,534.49,12726.0,509.5814,509.7434,508.7524,509.3432,12726.0
2022-08-23 12:10:00,534.39,534.86,533.8,534.8,15643.0,509.2479,509.6958,508.6857,509.6386,15643.0
2022-08-23 12:20:00,535.0,535.0,533.25,533.35,17410.0,509.8292,509.8292,508.1615,508.2568,17410.0
2022-08-23 12:30:00,533.28,534.86,533.21,534.86,11308.0,508.1901,509.6958,508.1234,509.6958,11308.0
2022-08-23 12:40:00,534.78,535.28,534.62,534.96,13427.0,509.6196,510.096,509.4671,509.7911,13427.0
2022-08-23 12:50:00,535.06,535.5,534.6,535.5,9368.0,509.8864,510.3057,509.448,510.3057,9368.0
2022-08-23 13:00:00,535.54,535.94,535.18,535.86,16614.0,510.3438,510.725,510.0007,510.6487,16614.0
2022-08-23 13:10:00,535.88,536.86,535.32,536.45,14274.0,510.6678,511.6017,510.1341,511.211,14274.0
2022-08-23 13:20:00,536.43,536.75,535.85,536.27,12414.0,511.1919,511.4969,510.6392,511.0395,12414.0
2022-08-23 13:30:00,536.37,537.49,536.37,536.75,15496.0,511.1347,512.2021,511.1347,511.4969,15496.0
2022-08-23 13:40:00,536.73,537.09,536.26,536.45,9324.0,511.4778,511.8209,511.0299,511.211,9324.0
2022-08-23 13:50:00,536.39,536.5,535.51,535.89,11564.0,511.1538,511.2586,510.3152,510.6773,11564.0
2022-08-23 14:00:00,535.75,535.75,535.25,535.65,8008.0,510.5439,510.5439,510.0674,510.4486,8008.0
2022-08-23 14:10:00,535.58,535.77,535.12,535.76,15417.0,510.3819,510.563,509.9436,510.5534,15417.0
2022-08-23 14:20:00,535.83,536.03,535.05,535.84,24007.0,510.6202,510.8107,509.8768,510.6297,24007.0
2022-08-23 14:30:00,535.87,536.51,535.65,536.3,16765.0,510.6583,511.2682,510.4486,511.068,16765.0
2022-08-23 14:40:00,536.33,536.57,535.78,535.79,16311.0,511.0966,511.3253,510.5725,510.582,16311.0
2022-08-23 14:50:00,535.84,536.93,535.67,536.8,14660.0,510.6297,511.6684,510.4677,511.5445,14660.0
2022-08-23 15:00:00,536.83,537.71,536.58,537.6,21055.0,511.5731,512.4117,511.3349,512.3069,21055.0
2022-08-23 15:10:00,537.67,538.0,537.29,537.87,15706.0,512.3736,512.6881,512.0115,512.5642,15706.0
2022-08-23 15:20:00,537.97,538.0,537.16,537.32,13794.0,512.6595,512.6881,511.8876,512.0401,13794.0
2022-08-23 15:30:00,537.25,537.41,536.68,536.93,23231.0,511.9733,512.1258,511.4302,511.6684,23231.0
2022-08-23 15:40:00,536.99,537.61,536.54,536.68,26704.0,511.7256,512.3164,511.2967,511.4302,26704.0
2022-08-23 15:50:00,536.49,536.65,535.7,535.88,113883.0,511.2491,511.4016,510.4963,510.6678,113883.0
2022-08-24 09:30:00,536.68,537.38,535.02,536.32,59930.0,511.4302,512.0972,509.8483,511.0871,59930.0
2022-08-24 09:40:00,536.41,538.52,536.41,537.76,20517.0,511.1729,513.1836,511.1729,512.4593,20517.0
2022-08-24 09:50:00,538.14,538.24,537.17,537.34,17991.0,512.8215,512.9168,511.8971,512.0591,17991.0
2022-08-24 10:00:00,537.34,538.25,537.27,537.94,20532.0,512.0591,512.9263,511.9924,512.6309,20532.0
2022-08-24 10:10:00,537.83,539.38,537.83,538.64,18448.0,512.5261,514.0031,512.5261,513.2979,18448.0
2022-08-24 10:20:00,538.8,539.71,538.57,538.64,16077.0,513.4504,514.3176,513.2312,513.2979,16077.0
2022-08-24 10:30:00,538.58,538.73,537.04,537.58,25879.0,513.2408,513.3837,511.7732,512.2878,25879.0
2022-08-24 10:40:00,537.38,537.38,536.14,536.48,12770.0,512.0972,512.0972,510.9156,511.2396,12770.0
2022-08-24 10:50:00,536.65,538.09,536.65,537.6,24786.0,511.4016,512.7738,511.4016,512.3069,24786.0
2022-08-24 11:00:00,537.58,538.04,537.02,537.78,11794.0,512.2878,512.7262,511.7542,512.4784,11794.0
2022-08-24 11:10:00,537.93,538.35,537.66,538.07,20273.0,512.6214,513.0216,512.3641,512.7548,20273.0
2022-08-24 11:20:00,538.04,539.49,537.98,539.46,12354.0,512.7262,514.108,512.669,514.0794,12354.0
2022-08-24 11:30:00,539.52,539.86,538.93,539.09,18067.0,514.1365,514.4605,513.5743,513.7268,18067.0
2022-08-24 11:40:00,539.21,539.84,538.48,538.57,14761.0,513.8411,514.4415,513.1455,513.2312,14761.0
2022-08-24 11:50:00,538.61,538.95,538.35,538.47,16529.0,513.2694,513.5934,513.0216,513.1359,16529.0
2022-08-24 12:00:00,538.55,538.59,538.24,538.44,5987.0,513.2122,513.2503,512.9168,513.1074,5987.0
2022-08-24 12:10:00,538.46,538.67,537.96,538.15,9516.0,513.1264,513.3265,512.6499,512.831,9516.0
2022-08-24 12:20:00,538.22,538.48,537.55,537.85,7394.0,512.8977,513.1455,512.2592,512.5451,7394.0
2022-08-24 12:30:00,537.7,537.96,536.67,536.74,11165.0,512.4022,512.6499,511.4206,511.4873,11165.0
2022-08-24 12:40:00,536.75,536.83,535.58,536.21,12240.0,511.4969,511.5731,510.3819,510.9823,12240.0
2022-08-24 12:50:00,536.25,536.27,535.65,535.9,19656.0,511.0204,511.0395,510.4486,510.6869,19656.0
2022-08-24 13:00:00,535.88,536.52,535.85,536.31,10420.0,510.6678,511.2777,510.6392,511.0776,10420.0
2022-08-24 13:10:00,536.43,536.67,536.21,536.33,10449.0,511.1919,511.4206,510.9823,511.0966,10449.0
2022-08-24 13:20:00,536.37,536.7,535.7,535.95,16035.0,511.1347,511.4492,510.4963,510.7345,16035.0
2022-08-24 13:30:00,535.93,536.25,535.79,536.21,15798.0,510.7154,511.0204,510.582,510.9823,15798.0
2022-08-24 13:40:00,535.92,536.09,535.7,535.75,13723.0,510.7059,510.8679,510.4963,510.5439,13723.0
2022-08-24 13:50:00,535.81,537.14,535.8,536.84,17948.0,510.6011,511.8685,510.5916,511.5826,17948.0
2022-08-24 14:00:00,537.02,537.26,536.48,537.21,11250.0,511.7542,511.9829,511.2396,511.9352,11250.0
2022-08-24 14:10:00,537.26,537.67,537.26,537.37,11483.0,511.9829,512.3736,511.9829,512.0877,11483.0
2022-08-24 14:20:00,537.45,538.04,537.26,537.68,8519.0,512.1639,512.7262,511.9829,512.3831,8519.0
2022-08-24 14:30:00,537.71,537.71,536.73,537.0,18715.0,512.4117,512.4117,511.4778,511.7351,18715.0
2022-08-24 14:40:00,537.12,537.33,537.05,537.14,9164.0,511.8495,512.0496,511.7828,511.8685,9164.0
2022-08-24 14:50:00,537.16,537.99,537.11,537.73,15334.0,511.8876,512.6785,511.8399,512.4308,15334.0
2022-08-24 15:00:00,537.92,538.92,537.7,538.86,18364.0,512.6118,513.5648,512.4022,513.5076,18364.0
2022-08-24 15:10:00,538.95,539.28,538.75,538.97,19305.0,513.5934,513.9078,513.4028,513.6124,19305.0
2022-08-24 15:20:00,538.98,539.05,538.25,538.42,13988.0,513.622,513.6887,512.9263,513.0883,13988.0
2022-08-24 15:30:00,538.47,538.72,537.9,538.05,22265.0,513.1359,513.3742,512.5928,512.7357,22265.0
2022-08-24 15:40:00,538.09,538.21,536.8,536.97,35170.0,512.7738,512.8882,511.5445,511.7065,35170.0
2022-08-24 15:50:00,536.99,537.46,536.0,536.52,142648.0,511.7256,512.1735,510.7822,511.2777,142648.0
2022-08-25 09:30:00,535.01,536.05,531.35,532.25,69135.0,509.8387,510.8298,506.3509,507.2086,69135.0
2022-08-25 09:40:00,532.04,532.84,531.25,532.59,37650.0,507.0085,507.7708,506.2556,507.5326,37650.0
2022-08-25 09:50:00,532.62,533.63,532.12,533.44,23543.0,507.5612,508.5237,507.0847,508.3426,23543.0
2022-08-25 10:00:00,533.47,534.16,532.8,532.85,24312.0,508.3712,509.0287,507.7327,507.7804,24312.0
2022-08-25 10:10:00,532.79,533.92,532.63,533.15,14629.0,507.7232,508.8,507.5707,508.0662,14629.0
2022-08-25 10:20:00,533.02,534.62,532.71,534.62,28827.0,507.9424,509.4671,507.6469,509.4671,28827.0
2022-08-25 10:30:00,534.7,535.85,534.03,535.23,43653.0,509.5433,510.6392,508.9048,510.0484,43653.0
2022-08-25 10:40:00,535.09,535.58,534.72,535.58,16390.0,509.915,510.3819,509.5624,510.3819,16390.0
2022-08-25 10:50:00,535.61,536.31,535.01,535.91,14903.0,510.4105,511.0776,509.8387,510.6964,14903.0
2022-08-25 11:00:00,535.98,536.58,535.77,536.32,9790.0,510.7631,511.3349,510.563,511.0871,9790.0
2022-08-25 11:10:00,536.22,536.71,534.12,534.2,31801.0,510.9918,511.4587,508.9906,509.0668,31801.0
2022-08-25 11:20:00,534.12,534.28,533.26,533.54,15701.0,508.9906,509.1431,508.1711,508.4379,15701.0
2022-08-25 11:30:00,533.65,534.11,533.28,533.37,14866.0,508.5427,508.9811,508.1901,508.2759,14866.0
2022-08-25 11:40:00,533.47,534.25,533.23,533.91,21238.0,508.3712,509.1145,508.1425,508.7905,21238.0
2022-08-25 11:50:00,533.78,533.86,533.05,533.43,12612.0,508.6666,508.7428,507.9709,508.3331,12612.0
2022-08-25 12:00:00,533.54,533.97,533.45,533.79,13881.0,508.4379,508.8477,508.3521,508.6761,13881.0
2022-08-25 12:10:00,533.68,533.77,532.83,533.15,12010.0,508.5713,508.6571,507.7613,508.0662,12010.0
2022-08-25 12:20:00,533.55,534.17,533.55,533.91,7151.0,508.4474,509.0383,508.4474,508.7905,7151.0
2022-08-25 12:30:00,534.08,534.18,533.47,534.06,8661.0,508.9525,509.0478,508.3712,508.9334,8661.0
2022-08-25 12:40:00,534.09,534.1,533.13,533.3,15360.0,508.962,508.9715,508.0472,508.2092,15360.0
2022-08-25 12:50:00,533.25,534.08,533.25,534.01,5282.0,508.1615,508.9525,508.1615,508.8858,5282.0
2022-08-25 13:00:00,534.01,534.37,533.71,533.72,13615.0,508.8858,509.2288,508.5999,508.6094,13615.0
2022-08-25 13:10:00,533.82,534.61,533.71,534.5,14051.0,508.7047,509.4576,508.5999,509.3527,14051.0
2022-08-25 13:20:00,534.51,534.81,534.45,534.65,8081.0,509.3623,509.6481,509.3051,509.4957,8081.0
2022-08-25 13:30:00,534.72,535.0,534.11,534.68,9096.0,509.5624,509.8292,508.9811,509.5243,9096.0
2022-08-25 13:40:00,534.74,535.91,534.6,535.9,12713.0,509.5814,510.6964,509.448,510.6869,12713.0
2022-08-25 13:50:00,535.9,536.15,535.34,535.7,9684.0,510.6869,510.9251,510.1532,510.4963,9684.0
2022-08-25 14:00:00,535.75,535.77,534.79,535.58,8963.0,510.5439,510.563,509.6291,510.3819,8963.0
2022-08-25 14:10:00,535.49,536.37,535.32,536.15,5768.0,510.2961,511.1347,510.1341,510.9251,5768.0
2022-08-25 14:20:00,536.07,536.96,536.02,536.84,22650.0,510.8489,511.697,510.8012,511.5826,22650.0
2022-08-25 14:30:00,536.85,537.49,536.85,537.39,13043.0,511.5922,512.2021,511.5922,512.1068,13043.0
2022-08-25 14:40:00,537.33,537.49,536.96,537.4,11326.0,512.0496,512.2021,511.697,512.1163,11326.0
2022-08-25 14:50:00,537.42,537.84,536.99,537.84,9624.0,512.1353,512.5356,511.7256,512.5356,9624.0
2022-08-25 15:00:00,537.85,538.31,537.65,538.3,13957.0,512.5451,512.9835,512.3545,512.9739,13957.0
2022-08-25 15:10:00,538.3,538.89,538.08,538.83,14736.0,512.9739,513.5362,512.7643,513.479,14736.0
2022-08-25 15:20:00,538.83,539.5,538.83,539.33,15241.0,513.479,514.1175,513.479,513.9555,15241.0
2022-08-25 15:30:00,539.34,539.86,538.87,539.72,44556.0,513.965,514.4605,513.5171,514.3271,44556.0
2022-08-25 15:40:00,539.72,541.52,539.54,541.02,44556.0,514.3271,516.0424,514.1556,515.566,44556.0
2022-08-25 15:50:00,540.99,542.02,540.33,542.0,111109.0,515.5374,516.5189,514.9084,516.4999,111109.0
2022-08-26 09:30:00,542.26,542.98,540.51,540.72,56434.0,516.7476,517.4338,515.08,515.2801,56434.0
2022-08-26 09:40:00,541.04,541.7,539.93,540.78,13882.0,515.585,516.214,514.5273,515.3373,13882.0
2022-08-26 09:50:00,541.17,543.19,541.02,543.02,18814.0,515.7089,517.6339,515.566,517.4719,18814.0
2022-08-26 10:00:00,543.07,543.07,538.18,540.44,15405.0,517.5195,517.5195,512.8596,515.0133,15405.0
2022-08-26 10:10:00,540.88,541.14,539.02,541.14,12013.0,515.4326,515.6803,513.6601,515.6803,12013.0
2022-08-26 10:20:00,541.15,541.29,537.83,538.0,11643.0,515.6899,515.8233,512.5261,512.6881,11643.0
2022-08-26 10:30:00,537.98,538.39,536.15,537.04,21190.0,512.669,513.0597,510.9251,511.7732,21190.0
2022-08-26 10:40:00,537.46,538.35,537.04,538.35,13925.0,512.1735,513.0216,511.7732,513.0216,13925.0
2022-08-26 10:50:00,538.11,539.09,537.9,538.94,20539.0,512.7929,513.7268,512.5928,513.5838,20539.0
2022-08-26 11:00:00,538.8,539.37,537.55,539.33,37234.0,513.4504,513.9936,512.2592,513.9555,37234.0
2022-08-26 11:10:00,539.21,539.84,538.68,539.07,17538.0,513.8411,514.4415,513.3361,513.7077,17538.0
2022-08-26 11:20:00,539.08,539.38,537.9,538.0,19708.0,513.7172,514.0031,512.5928,512.6881,19708.0
2022-08-26 11:30:00,538.05,538.5,537.36,537.5,9275.0,512.7357,513.1645,512.0782,512.2116,9275.0
2022-08-26 11:40:00,537.56,537.69,536.6,537.05,10391.0,512.2688,512.3926,511.3539,511.7828,10391.0
2022-08-26 11:50:00,537.38,537.48,536.27,536.54,6647.0,512.0972,512.1925,511.0395,511.2967,6647.0
2022-08-26 12:00:00,536.24,536.35,534.8,534.98,10367.0,511.0109,511.1157,509.6386,509.8101,10367.0
2022-08-26 12:10:00,535.06,535.07,533.14,533.5,13559.0,509.8864,509.8959,508.0567,508.3998,13559.0
2022-08-26 12:20:00,533.44,534.65,533.44,534.59,18518.0,508.3426,509.4957,508.3426,509.4385,18518.0
2022-08-26 12:30:00,534.71,534.71,533.31,534.25,6204.0,509.5528,509.5528,508.2187,509.1145,6204.0
2022-08-26 12:40:00,534.28,535.0,534.06,534.93,11651.0,509.1431,509.8292,508.9334,509.7625,11651.0
2022-08-26 12:50:00,534.92,535.47,534.69,535.14,10691.0,509.753,510.2771,509.5338,509.9626,10691.0
2022-08-26 13:00:00,535.23,535.9,535.07,535.7,3772.0,510.0484,510.6869,509.8959,510.4963,3772.0
2022-08-26 13:10:00,535.7,536.43,535.6,536.05,9272.0,510.4963,511.1919,510.401,510.8298,9272.0
2022-08-26 13:20:00,535.92,536.22,535.52,536.22,9770.0,510.7059,510.9918,510.3247,510.9918,9770.0
2022-08-26 13:30:00,536.09,536.23,535.05,535.05,5008.0,510.8679,511.0013,509.8768,509.8768,5008.0
2022-08-26 13:40:00,534.94,534.94,534.29,534.45,4532.0,509.772,509.772,509.1526,509.3051,4532.0
2022-08-26 13:50:00,534.39,534.49,533.79,533.87,6727.0,509.2479,509.3432,508.6761,508.7524,6727.0
2022-08-26 14:00:00,533.96,534.51,533.77,534.13,10454.0,508.8381,509.3623,508.6571,509.0001,10454.0
2022-08-26 14:10:00,534.03,534.17,533.32,533.33,7306.0,508.9048,509.0383,508.2282,508.2378,7306.0
2022-08-26 14:20:00,533.39,533.41,532.68,532.85,10012.0,508.2949,508.314,507.6184,507.7804,10012.0
2022-08-26 14:30:00,532.86,533.02,532.55,532.93,5340.0,507.7899,507.9424,507.4945,507.8566,5340.0
2022-08-26 14:40:00,532.83,532.94,532.19,532.76,11478.0,507.7613,507.8661,507.1514,507.6946,11478.0
2022-08-26 14:50:00,532.72,532.78,531.49,531.52,9741.0,507.6565,507.7136,506.4843,506.5129,9741.0
2022-08-26 15:00:00,531.42,532.21,531.06,531.24,20986.0,506.4176,507.1705,506.0746,506.2461,20986.0
2022-08-26 15:10:00,531.47,532.14,530.91,531.87,15877.0,506.4653,507.1038,505.9316,506.8465,15877.0
2022-08-26 15:20:00,531.87,532.19,530.69,531.47,9365.0,506.8465,507.1514,505.722,506.4653,9365.0
2022-08-26 15:30:00,531.3,531.4,530.03,531.09,19384.0,506.3033,506.3986,505.093,506.1032,19384.0
2022-08-26 15:40:00,531.08,531.16,530.11,530.33,25795.0,506.0936,506.1699,505.1693,505.3789,25795.0
2022-08-26 15:50:00,530.41,530.87,528.22,529.25,119490.0,505.4552,505.8935,503.3682,504.3497,119490.0
2022-08-29 09:30:00,526.0,526.0,522.87,524.66,65063.0,501.2526,501.2526,498.2699,499.9757,65063.0
2022-08-29 09:40:00,524.55,526.81,524.0,526.81,17007.0,499.8709,502.0245,499.3467,502.0245,17007.0
2022-08-29 09:50:00,527.0,527.73,526.67,526.76,11840.0,502.2056,502.9012,501.8911,501.9769,11840.0
2022-08-29 10:00:00,526.85,527.99,526.65,527.67,12389.0,502.0626,503.149,501.8721,502.8441,12389.0
2022-08-29 10:10:00,527.95,528.51,527.37,528.21,15236.0,503.1109,503.6445,502.5582,503.3587,15236.0
2022-08-29 10:20:00,528.61,529.01,528.21,528.49,20595.0,503.7398,504.121,503.3587,503.6255,20595.0
2022-08-29 10:30:00,528.53,529.49,527.89,528.07,13578.0,503.6636,504.5784,503.0537,503.2252,13578.0
2022-08-29 10:40:00,528.05,528.5,527.83,528.2,10199.0,503.2062,503.635,502.9965,503.3491,10199.0
2022-08-29 10:50:00,528.34,528.34,526.58,526.68,10044.0,503.4825,503.4825,501.8053,501.9006,10044.0
2022-08-29 11:00:00,526.82,528.37,526.81,527.85,9461.0,502.0341,503.5111,502.0245,503.0156,9461.0
2022-08-29 11:10:00,527.93,529.15,527.58,528.78,9855.0,503.0918,504.2544,502.7583,503.9018,9855.0
2022-08-29 11:20:00,528.95,529.35,527.67,527.67,25855.0,504.0638,504.445,502.8441,502.8441,25855.0
2022-08-29 11:30:00,527.44,528.29,526.84,527.8,20797.0,502.6249,503.4349,502.0531,502.9679,20797.0
2022-08-29 11:40:00,527.71,527.96,526.81,527.78,12135.0,502.8822,503.1204,502.0245,502.9489,12135.0
2022-08-29 11:50:00,527.94,528.49,527.43,528.32,14634.0,503.1014,503.6255,502.6154,503.4635,14634.0
2022-08-29 12:00:00,528.54,529.88,528.53,529.24,11944.0,503.6731,504.9501,503.6636,504.3402,11944.0
2022-08-29 12:10:00,529.45,530.1,528.89,529.71,7482.0,504.5403,505.1597,504.0067,504.7881,7482.0
2022-08-29 12:20:00,529.71,530.26,529.18,529.56,8441.0,504.7881,505.3122,504.283,504.6451,8441.0
2022-08-29 12:30:00,529.65,529.96,529.12,529.86,10396.0,504.7309,505.0263,504.2258,504.931,10396.0
2022-08-29 12:40:00,529.75,531.11,529.74,530.81,9959.0,504.8262,506.1222,504.8167,505.8363,9959.0
2022-08-29 12:50:00,530.9,531.24,530.54,530.79,7236.0,505.9221,506.2461,505.579,505.8173,7236.0
2022-08-29 13:00:00,530.95,531.17,530.3,530.72,6302.0,505.9697,506.1794,505.3503,505.7506,6302.0
2022-08-29 13:10:00,530.7,530.81,529.66,529.75,8493.0,505.7315,505.8363,504.7404,504.8262,8493.0
2022-08-29 13:20:00,530.12,530.46,529.94,530.45,6457.0,505.1788,505.5028,505.0073,505.4933,6457.0
2022-08-29 13:30:00,530.36,531.52,530.35,531.29,13107.0,505.4075,506.5129,505.398,506.2938,13107.0
2022-08-29 13:40:00,531.49,532.74,531.26,531.72,16305.0,506.4843,507.6755,506.2652,506.7035,16305.0
2022-08-29 13:50:00,531.63,531.87,531.13,531.59,8182.0,506.6178,506.8465,506.1413,506.5796,8182.0
2022-08-29 14:00:00,531.62,531.66,531.1,531.19,7558.0,506.6082,506.6463,506.1127,506.1985,7558.0
2022-08-29 14:10:00,531.18,531.7,530.54,530.54,10843.0,506.1889,506.6845,505.579,505.579,10843.0
2022-08-29 14:20:00,530.47,531.58,530.43,531.17,7262.0,505.5123,506.5701,505.4742,506.1794,7262.0
2022-08-29 14:30:00,531.26,531.92,531.26,531.66,5893.0,506.2652,506.8941,506.2652,506.6463,5893.0
2022-08-29 14:40:00,531.65,532.07,531.47,531.77,5986.0,506.6368,507.0371,506.4653,506.7512,5986.0
2022-08-29 14:50:00,531.67,531.7,530.57,531.69,10607.0,506.6559,506.6845,505.6076,506.6749,10607.0
2022-08-29 15:00:00,531.62,532.47,531.22,531.46,17674.0,506.6082,507.4182,506.227,506.4558,17674.0
2022-08-29 15:10:00,531.7,532.51,531.56,531.97,12598.0,506.6845,507.4564,506.551,506.9418,12598.0
2022-08-29 15:20:00,531.9,532.17,531.56,531.67,13455.0,506.8751,507.1323,506.551,506.6559,13455.0
2022-08-29 15:30:00,531.59,532.81,531.37,532.51,21710.0,506.5796,507.7422,506.37,507.4564,21710.0
2022-08-29 15:40:00,532.52,532.9,532.0,532.25,25493.0,507.4659,507.828,506.9703,507.2086,25493.0
2022-08-29 15:50:00,532.2,532.2,529.77,529.9,94337.0,507.1609,507.1609,504.8453,504.9691,94337.0
2022-08-30 09:30:00,530.41,531.09,527.77,528.94,47166.0,505.4552,506.1032,502.9394,504.0543,47166.0
2022-08-30 09:40:00,528.94,529.3,527.09,528.44,22030.0,504.0543,504.3974,502.2914,503.5778,22030.0
2022-08-30 09:50:00,528.49,529.53,527.87,529.03,17519.0,503.6255,504.6166,503.0347,504.1401,17519.0
2022-08-30 10:00:00,529.18,530.33,528.13,528.65,19839.0,504.283,505.3789,503.2824,503.778,19839.0
2022-08-30 10:10:00,528.48,528.71,527.3,527.51,15791.0,503.616,503.8351,502.4915,502.6916,15791.0
2022-08-30 10:20:00,527.67,528.28,527.09,528.06,9899.0,502.8441,503.4254,502.2914,503.2157,9899.0
2022-08-30 10:30:00,527.73,528.17,525.91,526.34,29119.0,502.9012,503.3205,501.1669,501.5766,29119.0
2022-08-30 10:40:00,526.33,526.33,523.64,523.9,18857.0,501.5671,501.5671,499.0037,499.2514,18857.0
2022-08-30 10:50:00,523.79,524.99,523.23,523.93,32443.0,499.1466,500.2902,498.613,499.28,32443.0
2022-08-30 11:00:00,523.96,526.57,523.87,525.81,28872.0,499.3086,501.7958,499.2228,501.0716,28872.0
2022-08-30 11:10:00,525.94,526.32,525.12,526.32,24327.0,501.1955,501.5576,500.414,501.5576,24327.0
2022-08-30 11:20:00,526.35,526.68,525.29,526.16,14527.0,501.5862,501.9006,500.576,501.4051,14527.0
2022-08-30 11:30:00,526.07,526.94,525.45,525.96,12688.0,501.3193,502.1484,500.7285,501.2145,12688.0
2022-08-30 11:40:00,525.83,526.38,524.75,524.75,13643.0,501.0906,501.6148,500.0614,500.0614,13643.0
2022-08-30 11:50:00,524.88,525.89,524.78,525.67,8448.0,500.1853,501.1478,500.09,500.9382,8448.0
2022-08-30 12:00:00,525.76,525.94,525.22,525.53,6464.0,501.0239,501.1955,500.5093,500.8047,6464.0
2022-08-30 12:10:00,525.53,526.58,525.03,525.81,7646.0,500.8047,501.8053,500.3283,501.0716,7646.0
2022-08-30 12:20:00,526.07,526.07,525.1,525.45,7818.0,501.3193,501.3193,500.395,500.7285,7818.0
2022-08-30 12:30:00,525.64,525.64,524.51,524.87,11546.0,500.9096,500.9096,499.8327,500.1758,11546.0
2022-08-30 12:40:00,524.89,525.1,524.43,524.8,18050.0,500.1949,500.395,499.7565,500.1091,18050.0
2022-08-30 12:50:00,524.9,525.12,524.61,524.79,14086.0,500.2044,500.414,499.928,500.0996,14086.0
2022-08-30 13:00:00,524.74,524.78,524.07,524.22,10477.0,500.0519,500.09,499.4134,499.5564,10477.0
2022-08-30 13:10:00,524.15,524.23,523.03,523.17,19273.0,499.4897,499.5659,498.4224,498.5558,19273.0
2022-08-30 13:20:00,523.32,523.6,523.13,523.54,10004.0,498.6987,498.9656,498.5177,498.9084,10004.0
2022-08-30 13:30:00,523.66,524.17,522.53,523.08,13526.0,499.0227,499.5087,497.9459,498.47,13526.0
2022-08-30 13:40:00,523.09,523.22,521.84,522.61,23569.0,498.4795,498.6034,497.2884,498.0221,23569.0
2022-08-30 13:50:00,522.57,523.59,522.45,523.46,16087.0,497.984,498.956,497.8697,498.8321,16087.0
2022-08-30 14:00:00,523.39,523.97,523.0,523.09,18215.0,498.7654,499.3181,498.3938,498.4795,18215.0
2022-08-30 14:10:00,523.0,523.66,522.99,523.1,11611.0,498.3938,499.0227,498.3843,498.4891,11611.0
2022-08-30 14:20:00,523.05,523.53,522.54,522.68,14444.0,498.4414,498.8988,497.9554,498.0888,14444.0
2022-08-30 14:30:00,522.68,523.27,522.46,522.86,12902.0,498.0888,498.6511,497.8792,498.2604,12902.0
2022-08-30 14:40:00,522.98,523.09,521.79,522.59,9056.0,498.3747,498.4795,497.2407,498.0031,9056.0
2022-08-30 14:50:00,522.59,522.76,521.86,522.2,11506.0,498.0031,498.1651,497.3074,497.6314,11506.0
2022-08-30 15:00:00,522.36,523.81,522.08,523.81,17682.0,497.7839,499.1657,497.5171,499.1657,17682.0
2022-08-30 15:10:00,523.75,524.44,523.58,524.18,20663.0,499.1085,499.766,498.9465,499.5183,20663.0
2022-08-30 15:20:00,524.22,524.41,523.49,523.7,13701.0,499.5564,499.7374,498.8607,499.0608,13701.0
2022-08-30 15:30:00,523.6,523.65,522.79,523.31,23085.0,498.9656,499.0132,498.1937,498.6892,23085.0
2022-08-30 15:40:00,523.31,523.93,521.84,522.21,55323.0,498.6892,499.28,497.2884,497.6409,55323.0
2022-08-30 15:50:00,522.49,523.24,521.95,523.09,114987.0,497.9078,498.6225,497.3932,498.4795,114987.0
2022-08-31 09:30:00,520.82,525.5,519.43,522.64,131863.0,496.3163,500.7762,494.9917,498.0507,131863.0
2022-08-31 09:40:00,522.75,526.99,522.17,525.73,42548.0,498.1555,502.1961,497.6028,500.9953,42548.0
2022-08-31 09:50:00,525.85,526.59,524.59,525.43,64255.0,501.1097,501.8149,499.909,500.7095,64255.0
2022-08-31 10:00:00,525.51,525.96,524.57,525.08,22111.0,500.7857,501.2145,499.8899,500.3759,22111.0
2022-08-31 10:10:00,525.01,525.19,522.34,523.9,32826.0,500.3092,500.4807,497.7648,499.2514,32826.0
2022-08-31 10:20:00,524.14,524.44,522.96,523.52,13604.0,499.4801,499.766,498.3557,498.8893,13604.0
2022-08-31 10:30:00,523.54,524.58,523.39,523.8,12545.0,498.9084,499.8994,498.7654,499.1561,12545.0
2022-08-31 10:40:00,523.86,524.54,523.35,523.99,17369.0,499.2133,499.8613,498.7273,499.3372,17369.0
2022-08-31 10:50:00,523.75,524.63,523.14,523.2,20574.0,499.1085,499.9471,498.5272,498.5844,20574.0
2022-08-31 11:00:00,523.23,523.73,522.32,522.65,25951.0,498.613,499.0894,497.7458,498.0602,25951.0
2022-08-31 11:10:00,522.91,523.66,522.5,523.32,12505.0,498.308,499.0227,497.9173,498.6987,12505.0
2022-08-31 11:20:00,523.61,524.12,523.08,523.89,14966.0,498.9751,499.4611,498.47,499.2419,14966.0
2022-08-31 11:30:00,523.78,524.01,523.0,523.29,12694.0,499.1371,499.3563,498.3938,498.6701,12694.0
2022-08-31 11:40:00,523.5,524.18,523.27,524.01,13661.0,498.8703,499.5183,498.6511,499.3563,13661.0
2022-08-31 11:50:00,524.07,525.0,523.74,524.82,14027.0,499.4134,500.2997,499.099,500.1282,14027.0
2022-08-31 12:00:00,524.92,525.32,524.31,524.5,14773.0,500.2234,500.6046,499.6421,499.8232,14773.0
2022-08-31 12:10:00,524.53,524.83,523.84,524.68,12199.0,499.8518,500.1377,499.1943,499.9947,12199.0
2022-08-31 12:20:00,524.71,524.71,522.56,522.95,21767.0,500.0233,500.0233,497.9745,498.3461,21767.0
2022-08-31 12:30:00,522.96,523.28,522.57,522.86,10131.0,498.3557,498.6606,497.984,498.2604,10131.0
2022-08-31 12:40:00,522.88,522.88,521.87,522.51,15765.0,498.2794,498.2794,497.3169,497.9268,15765.0
2022-08-31 12:50:00,522.41,522.5,521.7,521.91,12470.0,497.8315,497.9173,497.1549,497.3551,12470.0
2022-08-31 13:00:00,522.02,522.42,521.83,522.02,13426.0,497.4599,497.8411,497.2788,497.4599,13426.0
2022-08-31 13:10:00,522.09,522.69,521.98,522.23,9192.0,497.5266,498.0984,497.4218,497.66,9192.0
2022-08-31 13:20:00,522.25,522.25,520.84,521.75,16596.0,497.6791,497.6791,496.3354,497.2026,16596.0
2022-08-31 13:30:00,521.63,522.31,521.45,521.78,16074.0,497.0882,497.7362,496.9167,497.2312,16074.0
2022-08-31 13:40:00,521.64,522.1,520.94,521.29,10250.0,497.0978,497.5361,496.4307,496.7642,10250.0
2022-08-31 13:50:00,521.16,522.0,521.13,521.67,16984.0,496.6403,497.4408,496.6118,497.1264,16984.0
2022-08-31 14:00:00,521.57,521.78,519.78,521.22,34852.0,497.0311,497.2312,495.3253,496.6975,34852.0
2022-08-31 14:10:00,521.24,521.51,520.36,521.51,25942.0,496.7166,496.9739,495.878,496.9739,25942.0
2022-08-31 14:20:00,521.51,523.84,521.21,522.71,47409.0,496.9739,499.1943,496.688,498.1174,47409.0
2022-08-31 14:30:00,522.83,522.94,521.24,521.32,19946.0,498.2318,498.3366,496.7166,496.7928,19946.0
2022-08-31 14:40:00,521.27,521.64,520.59,521.46,11931.0,496.7452,497.0978,496.0972,496.9262,11931.0
2022-08-31 14:50:00,521.41,521.55,520.67,521.53,10998.0,496.8786,497.012,496.1734,496.9929,10998.0
2022-08-31 15:00:00,521.53,522.08,520.91,521.48,18880.0,496.9929,497.5171,496.4021,496.9453,18880.0
2022-08-31 15:10:00,521.43,522.76,521.35,522.13,22318.0,496.8976,498.1651,496.8214,497.5647,22318.0
2022-08-31 15:20:00,522.01,522.09,520.63,521.12,18230.0,497.4504,497.5266,496.1353,496.6022,18230.0
2022-08-31 15:30:00,521.05,521.07,520.13,520.69,23484.0,496.5355,496.5546,495.6588,496.1925,23484.0
2022-08-31 15:40:00,520.72,521.36,520.31,520.56,45322.0,496.2211,496.8309,495.8303,496.0686,45322.0
2022-08-31 15:50:00,520.43,520.51,519.15,519.38,119476.0,495.9447,496.0209,494.7249,494.9441,119476.0
2022-09-01 09:30:00,519.33,519.93,516.65,517.04,81314.0,494.8964,495.4682,492.3425,492.7142,81314.0
2022-09-01 09:40:00,517.02,518.51,516.87,517.84,34762.0,492.6951,494.115,492.5522,493.4765,34762.0
2022-09-01 09:50:00,518.09,519.13,517.52,518.4,63750.0,493.7148,494.7059,493.1716,494.0102,63750.0
2022-09-01 10:00:00,518.56,518.89,517.26,517.42,43505.0,494.1627,494.4771,492.9238,493.0763,43505.0
2022-09-01 10:10:00,517.55,518.36,515.6,516.36,22263.0,493.2002,493.9721,491.3419,492.0662,22263.0
2022-09-01 10:20:00,516.65,518.05,516.26,517.15,40551.0,492.3425,493.6767,491.9709,492.819,40551.0
2022-09-01 10:30:00,517.37,518.21,516.67,517.03,17381.0,493.0287,493.8291,492.3616,492.7047,17381.0
2022-09-01 10:40:00,516.96,517.19,515.22,515.27,20670.0,492.638,492.8571,490.9798,491.0275,20670.0
2022-09-01 10:50:00,515.09,516.87,515.09,516.67,21094.0,490.8559,492.5522,490.8559,492.3616,21094.0
2022-09-01 11:00:00,516.66,518.4,516.63,518.09,21170.0,492.3521,494.0102,492.3235,493.7148,21170.0
2022-09-01 11:10:00,518.15,519.82,517.91,519.55,23740.0,493.772,495.3634,493.5433,495.1061,23740.0
2022-09-01 11:20:00,519.44,520.46,519.35,519.4,11943.0,495.0013,495.9733,494.9155,494.9632,11943.0
2022-09-01 11:30:00,519.55,521.33,519.55,520.44,28259.0,495.1061,496.8024,495.1061,495.9542,28259.0
2022-09-01 11:40:00,520.38,520.7,519.57,520.03,22138.0,495.897,496.202,495.1252,495.5635,22138.0
2022-09-01 11:50:00,519.99,519.99,518.74,519.67,18041.0,495.5254,495.5254,494.3342,495.2205,18041.0
2022-09-01 12:00:00,519.79,521.48,519.79,521.46,31498.0,495.3348,496.9453,495.3348,496.9262,31498.0
2022-09-01 12:10:00,521.32,523.09,521.17,522.77,23918.0,496.7928,498.4795,496.6499,498.1746,23918.0
2022-09-01 12:20:00,522.83,523.37,522.18,522.64,16704.0,498.2318,498.7464,497.6124,498.0507,16704.0
2022-09-01 12:30:00,522.7,522.84,521.91,521.92,9035.0,498.1079,498.2413,497.3551,497.3646,9035.0
2022-09-01 12:40:00,521.99,522.37,521.56,521.93,19881.0,497.4313,497.7934,497.0215,497.3741,19881.0
2022-09-01 12:50:00,521.98,521.98,520.38,520.96,10057.0,497.4218,497.4218,495.897,496.4498,10057.0
2022-09-01 13:00:00,520.93,521.75,520.33,521.75,13161.0,496.4212,497.2026,495.8494,497.2026,13161.0
2022-09-01 13:10:00,521.74,522.21,521.09,522.12,11614.0,497.1931,497.6409,496.5736,497.5552,11614.0
2022-09-01 13:20:00,522.17,522.85,522.1,522.64,13839.0,497.6028,498.2508,497.5361,498.0507,13839.0
2022-09-01 13:30:00,522.62,522.91,522.04,522.44,14829.0,498.0317,498.308,497.4789,497.8601,14829.0
2022-09-01 13:40:00,522.46,522.61,521.98,522.25,11240.0,497.8792,498.0221,497.4218,497.6791,11240.0
2022-09-01 13:50:00,522.26,522.59,521.9,522.21,7301.0,497.6886,498.0031,497.3455,497.6409,7301.0
2022-09-01 14:00:00,522.3,522.66,521.73,522.2,10024.0,497.7267,498.0698,497.1835,497.6314,10024.0
2022-09-01 14:10:00,522.39,522.39,521.58,522.12,4912.0,497.8125,497.8125,497.0406,497.5552,4912.0
2022-09-01 14:20:00,521.97,523.48,521.87,523.46,18755.0,497.4122,498.8512,497.3169,498.8321,18755.0
2022-09-01 14:30:00,523.59,523.85,521.99,521.99,17026.0,498.956,499.2038,497.4313,497.4313,17026.0
2022-09-01 14:40:00,521.9,522.28,521.21,521.41,12719.0,497.3455,497.7077,496.688,496.8786,12719.0
2022-09-01 14:50:00,521.42,523.42,521.35,523.06,18299.0,496.8881,498.794,496.8214,498.451,18299.0
2022-09-01 15:00:00,523.0,523.77,522.3,523.3,11373.0,498.3938,499.1276,497.7267,498.6797,11373.0
2022-09-01 15:10:00,523.19,523.4,522.5,522.78,22347.0,498.5748,498.775,497.9173,498.1841,22347.0
2022-09-01 15:20:00,522.76,522.77,521.63,521.67,9690.0,498.1651,498.1746,497.0882,497.1264,9690.0
2022-09-01 15:30:00,521.52,522.01,520.91,521.55,19462.0,496.9834,497.4504,496.4021,497.012,19462.0
2022-09-01 15:40:00,521.54,522.28,521.23,521.64,25008.0,497.0025,497.7077,496.7071,497.0978,25008.0
2022-09-01 15:50:00,521.85,524.26,521.66,524.24,92315.0,497.2979,499.5945,497.1168,499.5754,92315.0
2022-09-02 09:30:00,529.62,529.79,523.34,525.45,80235.0,504.7023,504.8643,498.7178,500.7285,80235.0
2022-09-02 09:40:00,525.71,526.07,523.54,524.06,27963.0,500.9763,501.3193,498.9084,499.4039,27963.0
2022-09-02 09:50:00,524.46,524.99,523.72,523.99,15929.0,499.7851,500.2902,499.0799,499.3372,15929.0
2022-09-02 10:00:00,524.4,524.4,522.9,522.93,20925.0,499.7279,499.7279,498.2985,498.3271,20925.0
2022-09-02 10:10:00,522.92,524.77,522.91,524.77,11408.0,498.3175,500.0805,498.308,500.0805,11408.0
2022-09-02 10:20:00,524.5,526.1,524.48,525.78,29308.0,499.8232,501.3479,499.8041,501.043,29308.0
2022-09-02 10:30:00,525.88,526.57,525.5,525.79,19219.0,501.1383,501.7958,500.7762,501.0525,19219.0
2022-09-02 10:40:00,525.85,526.66,525.58,525.87,14740.0,501.1097,501.8816,500.8524,501.1288,14740.0
2022-09-02 10:50:00,525.75,526.14,524.28,524.76,18854.0,501.0144,501.386,499.6136,500.071,18854.0
2022-09-02 11:00:00,524.8,526.43,524.63,525.42,12642.0,500.1091,501.6624,499.9471,500.6999,12642.0
2022-09-02 11:10:00,525.69,526.23,525.66,525.94,8872.0,500.9572,501.4718,500.9286,501.1955,8872.0
2022-09-02 11:20:00,525.86,527.34,525.85,526.96,14149.0,501.1192,502.5296,501.1097,502.1675,14149.0
2022-09-02 11:30:00,526.98,527.09,525.63,525.63,16863.0,502.1865,502.2914,500.9,500.9,16863.0
2022-09-02 11:40:00,525.63,525.73,524.97,525.68,8890.0,500.9,500.9953,500.2711,500.9477,8890.0
2022-09-02 11:50:00,525.38,525.91,524.72,524.92,19801.0,500.6618,501.1669,500.0329,500.2234,19801.0
2022-09-02 12:00:00,525.07,526.36,525.07,525.84,18705.0,500.3664,501.5957,500.3664,501.1002,18705.0
2022-09-02 12:10:00,525.93,526.12,524.32,524.35,19386.0,501.1859,501.367,499.6517,499.6803,19386.0
2022-09-02 12:20:00,524.33,524.5,522.5,523.41,10696.0,499.6612,499.8232,497.9173,498.7845,10696.0
2022-09-02 12:30:00,523.47,523.47,522.35,522.58,17365.0,498.8417,498.8417,497.7744,497.9935,17365.0
2022-09-02 12:40:00,522.68,523.01,521.69,521.87,11869.0,498.0888,498.4033,497.1454,497.3169,11869.0
2022-09-02 12:50:00,521.6,522.37,521.11,521.66,7867.0,497.0596,497.7934,496.5927,497.1168,7867.0
2022-09-02 13:00:00,521.39,521.4,519.29,519.39,15819.0,496.8595,496.8691,494.8583,494.9536,15819.0
2022-09-02 13:10:00,519.3,520.54,519.06,520.11,9189.0,494.8679,496.0495,494.6392,495.6398,9189.0
2022-09-02 13:20:00,520.08,520.12,518.02,518.57,19976.0,495.6112,495.6493,493.6481,494.1722,19976.0
2022-09-02 13:30:00,518.53,519.27,517.81,519.14,11678.0,494.1341,494.8393,493.448,494.7154,11678.0
2022-09-02 13:40:00,519.08,519.91,518.2,518.29,10399.0,494.6582,495.4492,493.8196,493.9054,10399.0
2022-09-02 13:50:00,518.05,518.75,517.03,518.63,20472.0,493.6767,494.3437,492.7047,494.2294,20472.0
2022-09-02 14:00:00,518.41,519.48,518.33,519.13,15399.0,494.0197,495.0394,493.9435,494.7059,15399.0
2022-09-02 14:10:00,518.94,519.03,518.12,518.31,11042.0,494.5248,494.6106,493.7434,493.9244,11042.0
2022-09-02 14:20:00,518.26,519.21,518.17,518.91,12832.0,493.8768,494.7821,493.791,494.4962,12832.0
2022-09-02 14:30:00,518.98,519.67,518.6,519.55,8357.0,494.5629,495.2205,494.2008,495.1061,8357.0
2022-09-02 14:40:00,519.47,519.59,518.96,519.22,9251.0,495.0299,495.1442,494.5439,494.7916,9251.0
2022-09-02 14:50:00,519.06,519.16,517.66,517.66,24137.0,494.6392,494.7344,493.305,493.305,24137.0
2022-09-02 15:00:00,517.69,518.65,517.67,517.87,23019.0,493.3336,494.2484,493.3145,493.5051,23019.0
2022-09-02 15:10:00,517.85,519.55,517.85,519.48,18894.0,493.4861,495.1061,493.4861,495.0394,18894.0
2022-09-02 15:20:00,519.41,519.46,517.12,517.9,16381.0,494.9727,495.0203,492.7904,493.5337,16381.0
2022-09-02 15:30:00,517.94,517.94,515.12,515.72,36445.0,493.5718,493.5718,490.8845,491.4563,36445.0
2022-09-02 15:40:00,515.59,515.74,513.81,514.9,85731.0,491.3324,491.4754,489.6362,490.6749,85731.0
2022-09-02 15:50:00,514.99,516.7,514.75,516.61,108823.0,490.7606,492.3902,490.5319,492.3044,108823.0
2022-09-06 09:30:00,519.93,519.93,517.24,518.66,52972.0,495.4682,495.4682,492.9048,494.258,52972.0
2022-09-06 09:40:00,518.99,521.65,518.49,520.77,32880.0,494.5724,497.1073,494.096,496.2687,32880.0
2022-09-06 09:50:00,520.71,523.82,520.44,523.82,26580.0,496.2115,499.1752,495.9542,499.1752,26580.0
2022-09-06 10:00:00,523.47,523.54,519.49,520.71,46885.0,498.8417,498.9084,495.0489,496.2115,46885.0
2022-09-06 10:10:00,520.57,521.0,519.07,520.38,44425.0,496.0781,496.4879,494.6487,495.897,44425.0
2022-09-06 10:20:00,520.42,520.72,519.02,520.21,28370.0,495.9352,496.2211,494.601,495.735,28370.0
2022-09-06 10:30:00,520.4,523.24,520.11,523.24,34593.0,495.9161,498.6225,495.6398,498.6225,34593.0
2022-09-06 10:40:00,523.21,526.09,523.04,525.69,38629.0,498.5939,501.3384,498.4319,500.9572,38629.0
2022-09-06 10:50:00,525.43,527.45,525.43,527.03,38505.0,500.7095,502.6344,500.7095,502.2342,38505.0
2022-09-06 11:00:00,526.85,527.29,526.06,526.83,21489.0,502.0626,502.4819,501.3098,502.0436,21489.0
2022-09-06 11:10:00,526.67,526.93,525.29,525.3,15813.0,501.8911,502.1389,500.576,500.5856,15813.0
2022-09-06 11:20:00,525.26,525.68,523.81,523.95,15292.0,500.5475,500.9477,499.1657,499.2991,15292.0
2022-09-06 11:30:00,523.81,525.29,523.27,524.83,21181.0,499.1657,500.576,498.6511,500.1377,21181.0
2022-09-06 11:40:00,524.83,525.8,523.97,524.13,20406.0,500.1377,501.062,499.3181,499.4706,20406.0
2022-09-06 11:50:00,524.03,525.3,524.03,524.95,39271.0,499.3753,500.5856,499.3753,500.252,39271.0
2022-09-06 12:00:00,524.94,525.54,523.61,523.65,19471.0,500.2425,500.8143,498.9751,499.0132,19471.0
2022-09-06 12:10:00,523.81,523.96,522.0,522.51,19485.0,499.1657,499.3086,497.4408,497.9268,19485.0
2022-09-06 12:20:00,522.49,522.5,521.5,522.01,10374.0,497.9078,497.9173,496.9644,497.4504,10374.0
2022-09-06 12:30:00,521.88,522.09,521.1,521.15,4238.0,497.3265,497.5266,496.5832,496.6308,4238.0
2022-09-06 12:40:00,521.13,521.92,520.84,521.71,5059.0,496.6118,497.3646,496.3354,497.1645,5059.0
2022-09-06 12:50:00,522.01,522.52,521.32,522.14,16292.0,497.4504,497.9364,496.7928,497.5742,16292.0
2022-09-06 13:00:00,522.15,522.15,519.35,519.37,11540.0,497.5838,497.5838,494.9155,494.9346,11540.0
2022-09-06 13:10:00,519.57,519.57,518.13,518.18,13405.0,495.1252,495.1252,493.7529,493.8006,13405.0
2022-09-06 13:20:00,518.19,518.32,517.22,517.81,13715.0,493.8101,493.934,492.8857,493.448,13715.0
2022-09-06 13:30:00,517.84,518.88,517.84,518.19,12224.0,493.4765,494.4676,493.4765,493.8101,12224.0
2022-09-06 13:40:00,518.25,518.29,517.23,517.9,8900.0,493.8673,493.9054,492.8952,493.5337,8900.0
2022-09-06 13:50:00,517.91,519.05,517.35,518.96,10182.0,493.5433,494.6296,493.0096,494.5439,10182.0
2022-09-06 14:00:00,518.98,519.44,518.64,519.13,10026.0,494.5629,495.0013,494.2389,494.7059,10026.0
2022-09-06 14:10:00,519.15,520.35,519.14,519.74,9632.0,494.7249,495.8685,494.7154,495.2872,9632.0
2022-09-06 14:20:00,519.77,520.17,519.51,519.7,7254.0,495.3157,495.6969,495.068,495.249,7254.0
2022-09-06 14:30:00,519.86,520.04,518.73,519.8,6987.0,495.4015,495.573,494.3247,495.3443,6987.0
2022-09-06 14:40:00,519.65,519.83,518.96,519.17,13240.0,495.2014,495.3729,494.5439,494.744,13240.0
2022-09-06 14:50:00,519.15,519.27,518.21,518.47,12348.0,494.7249,494.8393,493.8291,494.0769,12348.0
2022-09-06 15:00:00,518.58,519.24,518.15,519.24,14195.0,494.1817,494.8107,493.772,494.8107,14195.0
2022-09-06 15:10:00,519.26,519.94,519.15,519.32,16980.0,494.8297,495.4777,494.7249,494.8869,16980.0
2022-09-06 15:20:00,519.19,519.78,518.47,519.12,18262.0,494.763,495.3253,494.0769,494.6963,18262.0
2022-09-06 15:30:00,519.04,519.04,517.64,517.9,18521.0,494.6201,494.6201,493.286,493.5337,18521.0
2022-09-06 15:40:00,517.99,519.49,517.94,518.48,24932.0,493.6195,495.0489,493.5718,494.0864,24932.0
2022-09-06 15:50:00,518.23,518.68,516.92,518.16,138214.0,493.8482,494.277,492.5998,493.7815,138214.0
2022-09-07 09:30:00,517.0,517.68,514.68,516.27,50283.0,492.6761,493.3241,490.4652,491.9804,50283.0
2022-09-07 09:40:00,516.03,518.68,515.36,518.04,52935.0,491.7517,494.277,491.1132,493.6671,52935.0
2022-09-07 09:50:00,518.27,518.94,517.45,518.66,29506.0,493.8863,494.5248,493.1049,494.258,29506.0
2022-09-07 10:00:00,518.5,519.54,517.73,519.03,19598.0,494.1055,495.0966,493.3717,494.6106,19598.0
2022-09-07 10:10:00,518.96,519.25,517.58,518.26,17135.0,494.5439,494.8202,493.2288,493.8768,17135.0
2022-09-07 10:20:00,518.23,520.18,517.94,519.96,28402.0,493.8482,495.7065,493.5718,495.4968,28402.0
2022-09-07 10:30:00,520.31,521.93,520.0,520.01,12196.0,495.8303,497.3741,495.5349,495.5445,12196.0
2022-09-07 10:40:00,519.99,520.38,518.62,518.73,10974.0,495.5254,495.897,494.2199,494.3247,10974.0
2022-09-07 10:50:00,518.71,519.72,518.71,519.14,27951.0,494.3056,495.2681,494.3056,494.7154,27951.0
2022-09-07 11:00:00,519.17,520.37,518.89,519.36,27045.0,494.744,495.8875,494.4771,494.925,27045.0
2022-09-07 11:10:00,519.36,520.41,519.36,519.52,17554.0,494.925,495.9256,494.925,495.0775,17554.0
2022-09-07 11:20:00,519.61,520.36,519.25,519.75,10436.0,495.1633,495.878,494.8202,495.2967,10436.0
2022-09-07 11:30:00,519.57,520.39,519.38,519.74,11703.0,495.1252,495.9066,494.9441,495.2872,11703.0
2022-09-07 11:40:00,519.59,519.87,518.93,519.53,9525.0,495.1442,495.411,494.5153,495.087,9525.0
2022-09-07 11:50:00,519.47,520.42,519.47,519.66,8393.0,495.0299,495.9352,495.0299,495.2109,8393.0
2022-09-07 12:00:00,519.75,520.07,519.08,519.96,10719.0,495.2967,495.6016,494.6582,495.4968,10719.0
2022-09-07 12:10:00,520.12,520.32,519.64,519.76,13431.0,495.6493,495.8399,495.1919,495.3062,13431.0
2022-09-07 12:20:00,519.93,520.25,519.25,520.25,12649.0,495.4682,495.7732,494.8202,495.7732,12649.0
2022-09-07 12:30:00,520.09,520.98,519.59,520.88,8510.0,495.6207,496.4688,495.1442,496.3735,8510.0
2022-09-07 12:40:00,521.11,522.01,521.1,521.28,9228.0,496.5927,497.4504,496.5832,496.7547,9228.0
2022-09-07 12:50:00,521.44,521.96,521.21,521.94,6280.0,496.9072,497.4027,496.688,497.3837,6280.0
2022-09-07 13:00:00,521.92,522.16,521.12,521.4,10584.0,497.3646,497.5933,496.6022,496.8691,10584.0
2022-09-07 13:10:00,521.47,521.56,520.86,520.99,6909.0,496.9358,497.0215,496.3545,496.4783,6909.0
2022-09-07 13:20:00,521.06,521.06,520.53,520.95,7256.0,496.5451,496.5451,496.04,496.4402,7256.0
2022-09-07 13:30:00,520.85,521.09,520.14,520.84,17484.0,496.3449,496.5736,495.6683,496.3354,17484.0
2022-09-07 13:40:00,520.73,522.17,520.68,522.07,26952.0,496.2306,497.6028,496.1829,497.5075,26952.0
2022-09-07 13:50:00,522.27,522.43,521.98,522.01,14535.0,497.6981,497.8506,497.4218,497.4504,14535.0
2022-09-07 14:00:00,522.05,523.24,521.76,522.43,17639.0,497.4885,498.6225,497.2121,497.8506,17639.0
2022-09-07 14:10:00,522.42,522.49,521.51,521.52,13979.0,497.8411,497.9078,496.9739,496.9834,13979.0
2022-09-07 14:20:00,521.69,522.21,521.55,522.09,9744.0,497.1454,497.6409,497.012,497.5266,9744.0
2022-09-07 14:30:00,522.11,522.89,522.11,522.36,12050.0,497.5457,498.289,497.5457,497.7839,12050.0
2022-09-07 14:40:00,522.46,522.77,522.35,522.65,13950.0,497.8792,498.1746,497.7744,498.0602,13950.0
2022-09-07 14:50:00,522.5,523.0,522.16,522.77,17370.0,497.9173,498.3938,497.5933,498.1746,17370.0
2022-09-07 15:00:00,522.62,523.02,522.22,523.02,18670.0,498.0317,498.4128,497.6505,498.4128,18670.0
2022-09-07 15:10:00,522.99,522.99,521.93,522.26,17358.0,498.3843,498.3843,497.3741,497.6886,17358.0
2022-09-07 15:20:00,522.25,523.5,522.02,523.47,16616.0,497.6791,498.8703,497.4599,498.8417,16616.0
2022-09-07 15:30:00,523.44,523.44,522.0,522.43,21208.0,498.8131,498.8131,497.4408,497.8506,21208.0
2022-09-07 15:40:00,522.49,522.72,521.97,522.51,38654.0,497.9078,498.127,497.4122,497.9268,38654.0
2022-09-07 15:50:00,522.48,522.83,520.97,522.01,146552.0,497.8982,498.2318,496.4593,497.4504,146552.0
2022-09-08 09:30:00,520.95,522.27,518.81,521.93,38280.0,496.4402,497.6981,494.4009,497.3741,38280.0
2022-09-08 09:40:00,521.51,523.72,520.83,523.66,20549.0,496.9739,499.0799,496.3259,499.0227,20549.0
2022-09-08 09:50:00,523.33,524.4,522.3,524.4,35338.0,498.7083,499.7279,497.7267,499.7279,35338.0
2022-09-08 10:00:00,523.85,525.08,523.02,524.21,13467.0,499.2038,500.3759,498.4128,499.5469,13467.0
2022-09-08 10:10:00,524.43,526.32,523.83,525.88,22971.0,499.7565,501.5576,499.1847,501.1383,22971.0
2022-09-08 10:20:00,525.98,526.25,524.45,525.38,12531.0,501.2336,501.4909,499.7756,500.6618,12531.0
2022-09-08 10:30:00,525.4,527.85,525.23,527.28,24275.0,500.6809,503.0156,500.5189,502.4724,24275.0
2022-09-08 10:40:00,527.39,528.13,527.01,527.19,14350.0,502.5772,503.2824,502.2151,502.3866,14350.0
2022-09-08 10:50:00,527.15,528.14,527.15,528.01,9526.0,502.3485,503.292,502.3485,503.1681,9526.0
2022-09-08 11:00:00,528.02,528.49,527.47,527.96,8744.0,503.1776,503.6255,502.6535,503.1204,8744.0
2022-09-08 11:10:00,527.71,528.0,527.0,527.43,12646.0,502.8822,503.1585,502.2056,502.6154,12646.0
2022-09-08 11:20:00,527.4,527.55,526.18,526.75,8702.0,502.5868,502.7297,501.4242,501.9673,8702.0
2022-09-08 11:30:00,526.74,526.99,525.69,525.91,8041.0,501.9578,502.1961,500.9572,501.1669,8041.0
2022-09-08 11:40:00,525.72,526.31,525.38,525.45,9106.0,500.9858,501.5481,500.6618,500.7285,9106.0
2022-09-08 11:50:00,525.3,525.91,524.89,525.84,9334.0,500.5856,501.1669,500.1949,501.1002,9334.0
2022-09-08 12:00:00,525.94,526.07,522.62,523.25,12784.0,501.1955,501.3193,498.0317,498.632,12784.0
2022-09-08 12:10:00,523.2,523.27,522.11,522.97,13598.0,498.5844,498.6511,497.5457,498.3652,13598.0
2022-09-08 12:20:00,522.92,523.22,521.51,523.11,8054.0,498.3175,498.6034,496.9739,498.4986,8054.0
2022-09-08 12:30:00,522.88,524.08,522.77,523.54,15134.0,498.2794,499.423,498.1746,498.9084,15134.0
2022-09-08 12:40:00,523.52,524.64,523.09,524.51,8254.0,498.8893,499.9566,498.4795,499.8327,8254.0
2022-09-08 12:50:00,524.53,525.34,524.48,524.79,29557.0,499.8518,500.6237,499.8041,500.0996,29557.0
2022-09-08 13:00:00,524.76,524.86,523.95,523.95,6933.0,500.071,500.1663,499.2991,499.2991,6933.0
2022-09-08 13:10:00,524.75,526.52,524.75,526.38,10243.0,500.0614,501.7482,500.0614,501.6148,10243.0
2022-09-08 13:20:00,526.65,527.19,526.33,526.81,8482.0,501.8721,502.3866,501.5671,502.0245,8482.0
2022-09-08 13:30:00,526.82,526.94,525.71,526.69,9604.0,502.0341,502.1484,500.9763,501.9102,9604.0
2022-09-08 13:40:00,526.49,527.08,526.49,527.03,5835.0,501.7196,502.2818,501.7196,502.2342,5835.0
2022-09-08 13:50:00,526.9,526.9,525.53,526.52,9327.0,502.1103,502.1103,500.8047,501.7482,9327.0
2022-09-08 14:00:00,526.64,527.35,526.49,526.83,5597.0,501.8625,502.5391,501.7196,502.0436,5597.0
2022-09-08 14:10:00,526.99,527.21,526.49,527.07,8527.0,502.1961,502.4057,501.7196,502.2723,8527.0
2022-09-08 14:20:00,527.03,527.25,526.71,526.79,11197.0,502.2342,502.4438,501.9292,502.0055,11197.0
2022-09-08 14:30:00,526.88,527.86,526.88,527.76,20156.0,502.0912,503.0251,502.0912,502.9298,20156.0
2022-09-08 14:40:00,527.79,527.88,525.62,525.75,12586.0,502.9584,503.0442,500.8905,501.0144,12586.0
2022-09-08 14:50:00,525.93,526.16,525.46,525.69,9226.0,501.1859,501.4051,500.738,500.9572,9226.0
2022-09-08 15:00:00,525.73,526.33,524.97,525.13,17907.0,500.9953,501.5671,500.2711,500.4236,17907.0
2022-09-08 15:10:00,525.15,526.12,525.0,525.92,11268.0,500.4426,501.367,500.2997,501.1764,11268.0
2022-09-08 15:20:00,526.04,526.51,525.89,526.01,10596.0,501.2908,501.7386,501.1478,501.2622,10596.0
2022-09-08 15:30:00,525.65,526.33,525.65,526.11,13095.0,500.9191,501.5671,500.9191,501.3575,13095.0
2022-09-08 15:40:00,526.07,526.15,524.96,525.74,22701.0,501.3193,501.3956,500.2616,501.0049,22701.0
2022-09-08 15:50:00,525.88,527.57,525.88,527.46,77117.0,501.1383,502.7488,501.1383,502.6439,77117.0
2022-09-09 09:30:00,527.83,527.83,524.41,524.58,50587.0,504.5794,504.5794,501.31,501.4725,50587.0
2022-09-09 09:40:00,524.79,524.91,522.76,523.18,30947.0,501.6733,501.788,499.7327,500.1342,30947.0
2022-09-09 09:50:00,523.32,524.82,522.58,524.8,17119.0,500.268,501.702,499.5606,501.6828,17119.0
2022-09-09 10:00:00,525.07,526.77,524.35,525.57,33718.0,501.941,503.5661,501.2527,502.4189,33718.0
2022-09-09 10:10:00,525.55,527.05,525.04,525.74,44109.0,502.3998,503.8337,501.9123,502.5814,44109.0
2022-09-09 10:20:00,525.71,526.17,524.72,525.96,18703.0,502.5528,502.9925,501.6064,502.7917,18703.0
2022-09-09 10:30:00,525.88,527.08,525.51,525.8,19342.0,502.7153,503.8624,502.3616,502.6388,19342.0
2022-09-09 10:40:00,525.63,526.63,525.63,526.09,9829.0,502.4763,503.4322,502.4763,502.916,9829.0
2022-09-09 10:50:00,526.2,526.64,526.05,526.3,10982.0,503.0212,503.4418,502.8778,503.1168,10982.0
2022-09-09 11:00:00,526.41,526.69,525.53,526.26,15228.0,503.2219,503.4896,502.3807,503.0785,15228.0
2022-09-09 11:10:00,526.5,526.73,525.58,525.98,11723.0,503.308,503.5278,502.4285,502.8109,11723.0
2022-09-09 11:20:00,525.82,526.61,525.75,526.46,9822.0,502.6579,503.4131,502.591,503.2697,9822.0
2022-09-09 11:30:00,526.28,527.64,526.15,527.43,14507.0,503.0977,504.3977,502.9734,504.197,14507.0
2022-09-09 11:40:00,527.64,527.7,526.85,527.42,12087.0,504.3977,504.4551,503.6425,504.1874,12087.0
2022-09-09 11:50:00,527.45,527.45,526.99,527.18,14756.0,504.2161,504.2161,503.7764,503.958,14756.0
2022-09-09 12:00:00,527.06,527.58,525.8,527.14,18014.0,503.8433,504.3404,502.6388,503.9198,18014.0
2022-09-09 12:10:00,527.26,527.66,526.3,527.33,16248.0,504.0345,504.4169,503.1168,504.1014,16248.0
2022-09-09 12:20:00,527.12,527.12,526.23,526.28,10353.0,503.9006,503.9006,503.0499,503.0977,10353.0
2022-09-09 12:30:00,526.44,526.63,525.61,525.61,13309.0,503.2506,503.4322,502.4572,502.4572,13309.0
2022-09-09 12:40:00,525.78,526.34,525.58,526.1,9885.0,502.6197,503.155,502.4285,502.9256,9885.0
2022-09-09 12:50:00,526.26,526.51,525.89,526.1,19769.0,503.0785,503.3175,502.7248,502.9256,19769.0
2022-09-09 13:00:00,526.15,526.26,525.25,526.26,12064.0,502.9734,503.0785,502.113,503.0785,12064.0
2022-09-09 13:10:00,526.21,526.91,526.21,526.66,7150.0,503.0307,503.6999,503.0307,503.4609,7150.0
2022-09-09 13:20:00,526.71,526.8,526.33,526.48,6936.0,503.5087,503.5947,503.1454,503.2888,6936.0
2022-09-09 13:30:00,526.51,527.22,526.51,526.75,8194.0,503.3175,503.9962,503.3175,503.5469,8194.0
2022-09-09 13:40:00,526.81,526.81,525.93,526.22,8982.0,503.6043,503.6043,502.7631,503.0403,8982.0
2022-09-09 13:50:00,526.36,526.36,525.95,526.13,8649.0,503.1741,503.1741,502.7822,502.9543,8649.0
2022-09-09 14:00:00,526.27,526.27,525.45,525.93,13020.0,503.0881,503.0881,502.3042,502.7631,13020.0
2022-09-09 14:10:00,525.94,526.09,525.7,525.98,11325.0,502.7726,502.916,502.5432,502.8109,11325.0
2022-09-09 14:20:00,525.93,526.45,525.77,526.34,13229.0,502.7631,503.2602,502.6101,503.155,13229.0
2022-09-09 14:30:00,526.34,527.4,526.31,527.26,14421.0,503.155,504.1683,503.1263,504.0345,14421.0
2022-09-09 14:40:00,527.27,527.28,526.85,526.85,18490.0,504.044,504.0536,503.6425,503.6425,18490.0
2022-09-09 14:50:00,526.9,526.97,526.2,526.57,15166.0,503.6903,503.7573,503.0212,503.3749,15166.0
2022-09-09 15:00:00,526.92,526.93,526.42,526.63,21090.0,503.7095,503.719,503.2315,503.4322,21090.0
2022-09-09 15:10:00,526.65,527.13,526.5,527.04,21925.0,503.4514,503.9102,503.308,503.8242,21925.0
2022-09-09 15:20:00,526.95,526.99,526.06,526.54,27429.0,503.7381,503.7764,502.8873,503.3462,27429.0
2022-09-09 15:30:00,526.55,526.61,525.77,525.85,59652.0,503.3558,503.4131,502.6101,502.6866,59652.0
2022-09-09 15:40:00,525.88,526.39,525.52,525.57,96149.0,502.7153,503.2028,502.3711,502.4189,96149.0
2022-09-09 15:50:00,525.53,526.15,523.86,524.62,224971.0,502.3807,502.9734,500.7843,501.5108,224971.0
2022-09-12 09:30:00,525.0,526.0,522.5,522.9,44639.0,501.874,502.83,499.4842,499.8665,44639.0
2022-09-12 09:40:00,523.25,524.67,522.93,524.63,27191.0,500.2011,501.5586,499.8952,501.5203,27191.0
2022-09-12 09:50:00,524.48,526.66,524.29,526.1,28289.0,501.3769,503.4609,501.1953,502.9256,28289.0
2022-09-12 10:00:00,526.37,528.23,525.54,527.56,22143.0,503.1837,504.9618,502.3902,504.3213,22143.0
2022-09-12 10:10:00,527.48,529.92,527.07,529.73,46229.0,504.2448,506.5773,503.8529,506.3957,46229.0
2022-09-12 10:20:00,529.74,531.57,529.74,531.03,44203.0,506.4052,508.1546,506.4052,507.6384,44203.0
2022-09-12 10:30:00,531.03,532.54,530.63,532.51,28751.0,507.6384,509.0819,507.256,509.0532,28751.0
2022-09-12 10:40:00,532.46,534.23,532.46,533.18,42709.0,509.0054,510.6975,509.0054,509.6937,42709.0
2022-09-12 10:50:00,532.96,534.3,532.96,533.94,18467.0,509.4834,510.7644,509.4834,510.4202,18467.0
2022-09-12 11:00:00,534.0,535.02,534.0,534.14,22891.0,510.4776,511.4527,510.4776,510.6114,22891.0
2022-09-12 11:10:00,534.31,534.82,533.56,534.45,13823.0,510.7739,511.2615,510.057,510.9078,13823.0
2022-09-12 11:20:00,534.46,534.78,533.96,534.05,9604.0,510.9173,511.2232,510.4394,510.5254,9604.0
2022-09-12 11:30:00,534.23,534.42,533.36,533.36,10873.0,510.6975,510.8791,509.8658,509.8658,10873.0
2022-09-12 11:40:00,533.37,533.69,532.45,532.72,16588.0,509.8753,510.1812,508.9959,509.254,16588.0
2022-09-12 11:50:00,532.8,533.62,531.91,532.46,18914.0,509.3304,510.1143,508.4797,509.0054,18914.0
2022-09-12 12:00:00,532.58,533.29,532.08,532.08,23988.0,509.1201,509.7989,508.6422,508.6422,23988.0
2022-09-12 12:10:00,531.97,533.4,531.96,532.28,25952.0,508.537,509.904,508.5274,508.8334,25952.0
2022-09-12 12:20:00,532.36,533.87,532.21,532.63,16143.0,508.9098,510.3533,508.7664,509.1679,16143.0
2022-09-12 12:30:00,532.8,533.22,532.43,532.98,20568.0,509.3304,509.7319,508.9767,509.5025,20568.0
2022-09-12 12:40:00,532.78,533.57,532.54,533.36,29599.0,509.3113,510.0665,509.0819,509.8658,29599.0
2022-09-12 12:50:00,533.36,533.65,532.89,533.08,21607.0,509.8658,510.143,509.4165,509.5981,21607.0
2022-09-12 13:00:00,533.07,533.47,532.4,533.38,11951.0,509.5886,509.9709,508.9481,509.8849,11951.0
2022-09-12 13:10:00,533.41,533.53,532.83,532.92,13032.0,509.9136,510.0283,509.3591,509.4452,13032.0
2022-09-12 13:20:00,533.11,534.02,532.97,533.76,7514.0,509.6268,510.4967,509.493,510.2482,7514.0
2022-09-12 13:30:00,533.79,533.99,532.91,533.06,26764.0,510.2768,510.468,509.4356,509.579,26764.0
2022-09-12 13:40:00,533.19,533.28,532.49,532.65,46634.0,509.7033,509.7893,509.0341,509.1871,46634.0
2022-09-12 13:50:00,532.57,533.19,532.57,532.64,13082.0,509.1106,509.7033,509.1106,509.1775,13082.0
2022-09-12 14:00:00,532.71,532.71,532.13,532.48,12730.0,509.2444,509.2444,508.69,509.0245,12730.0
2022-09-12 14:10:00,532.45,532.83,531.83,532.36,28109.0,508.9959,509.3591,508.4032,508.9098,28109.0
2022-09-12 14:20:00,532.44,532.59,531.69,531.83,19960.0,508.9863,509.1297,508.2693,508.4032,19960.0
2022-09-12 14:30:00,531.75,532.14,531.34,531.91,14649.0,508.3267,508.6995,507.9348,508.4797,14649.0
2022-09-12 14:40:00,532.01,532.15,531.39,531.73,22669.0,508.5752,508.7091,507.9826,508.3076,22669.0
2022-09-12 14:50:00,531.59,532.01,531.37,531.53,21805.0,508.1737,508.5752,507.9634,508.1164,21805.0
2022-09-12 15:00:00,531.53,532.04,531.41,531.88,34675.0,508.1164,508.6039,508.0017,508.451,34675.0
2022-09-12 15:10:00,531.8,531.84,530.4,530.51,31519.0,508.3745,508.4127,507.0362,507.1413,31519.0
2022-09-12 15:20:00,530.48,530.81,529.71,530.12,64747.0,507.1126,507.4281,506.3766,506.7685,64747.0
2022-09-12 15:30:00,530.15,530.78,529.89,530.68,55068.0,506.7972,507.3994,506.5486,507.3038,55068.0
2022-09-12 15:40:00,530.66,531.14,530.16,531.05,35820.0,507.2847,507.7436,506.8067,507.6575,35820.0
2022-09-12 15:50:00,530.88,531.52,529.87,531.52,121847.0,507.495,508.1068,506.5295,508.1068,121847.0
2022-09-13 09:30:00,524.0,525.26,520.68,521.39,98548.0,500.9181,502.1226,497.7443,498.4231,98548.0
2022-09-13 09:40:00,521.13,522.6,520.69,521.33,28676.0,498.1745,499.5798,497.7539,498.3657,28676.0
2022-09-13 09:50:00,521.19,521.58,519.17,519.17,35048.0,498.2319,498.6047,496.3008,496.3008,35048.0
2022-09-13 10:00:00,519.23,519.38,517.04,518.46,32060.0,496.3582,496.5016,494.2647,495.6221,32060.0
2022-09-13 10:10:00,518.13,519.21,517.11,519.21,18536.0,495.3067,496.3391,494.3316,496.3391,18536.0
2022-09-13 10:20:00,519.32,520.22,518.98,519.49,28604.0,496.4442,497.3046,496.1192,496.6067,28604.0
2022-09-13 10:30:00,519.48,520.35,518.91,519.02,15178.0,496.5972,497.4289,496.0523,496.1574,15178.0
2022-09-13 10:40:00,519.23,520.17,519.03,520.05,10839.0,496.3582,497.2568,496.167,497.1421,10839.0
2022-09-13 10:50:00,519.93,520.21,518.85,518.9,18168.0,497.0274,497.295,495.9949,496.0427,18168.0
2022-09-13 11:00:00,518.89,520.26,518.31,519.85,28742.0,496.0332,497.3428,495.4787,496.9509,28742.0
2022-09-13 11:10:00,519.78,520.41,519.57,519.58,8402.0,496.884,497.4862,496.6832,496.6928,8402.0
2022-09-13 11:20:00,519.69,520.03,518.5,518.53,14562.0,496.7979,497.123,495.6604,495.689,14562.0
2022-09-13 11:30:00,518.45,519.14,517.75,519.02,19170.0,495.6126,496.2722,494.9434,496.1574,19170.0
2022-09-13 11:40:00,519.03,519.07,518.43,518.71,17883.0,496.167,496.2052,495.5934,495.8611,17883.0
2022-09-13 11:50:00,518.61,518.77,517.71,518.13,18378.0,495.7655,495.9185,494.9052,495.3067,18378.0
2022-09-13 12:00:00,518.2,518.7,517.63,518.57,13687.0,495.3736,495.8515,494.8287,495.7273,13687.0
2022-09-13 12:10:00,518.55,519.77,518.39,519.64,15722.0,495.7082,496.8744,495.5552,496.7501,15722.0
2022-09-13 12:20:00,519.57,519.57,518.24,518.38,12543.0,496.6832,496.6832,495.4118,495.5456,12543.0
2022-09-13 12:30:00,518.39,518.4,517.44,518.01,14472.0,495.5552,495.5648,494.647,495.1919,14472.0
2022-09-13 12:40:00,518.17,518.39,517.0,517.81,12706.0,495.3449,495.5552,494.2264,495.0007,12706.0
2022-09-13 12:50:00,517.68,518.23,517.55,518.05,13268.0,494.8765,495.4022,494.7522,495.2302,13268.0
2022-09-13 13:00:00,518.03,518.67,517.71,518.35,10537.0,495.2111,495.8229,494.9052,495.517,10537.0
2022-09-13 13:10:00,518.05,518.17,517.68,517.75,20119.0,495.2302,495.3449,494.8765,494.9434,20119.0
2022-09-13 13:20:00,517.77,518.31,517.54,517.96,17194.0,494.9625,495.4787,494.7426,495.1441,17194.0
2022-09-13 13:30:00,517.91,517.99,516.8,516.96,12960.0,495.0963,495.1728,494.0352,494.1882,12960.0
2022-09-13 13:40:00,517.04,517.09,516.49,516.83,9085.0,494.2647,494.3125,493.7389,494.0639,9085.0
2022-09-13 13:50:00,516.8,517.42,516.19,517.31,21799.0,494.0352,494.6279,493.4521,494.5228,21799.0
2022-09-13 14:00:00,517.21,517.42,515.62,515.63,8844.0,494.4272,494.6279,492.9072,492.9168,8844.0
2022-09-13 14:10:00,515.7,516.99,515.64,516.99,13003.0,492.9837,494.2169,492.9263,494.2169,13003.0
2022-09-13 14:20:00,517.01,517.57,516.27,516.29,20634.0,494.236,494.7713,493.5286,493.5477,20634.0
2022-09-13 14:30:00,516.38,516.79,515.72,516.14,16954.0,493.6337,494.0257,493.0028,493.4043,16954.0
2022-09-13 14:40:00,516.03,516.29,515.24,515.28,16072.0,493.2992,493.5477,492.544,492.5822,16072.0
2022-09-13 14:50:00,515.33,515.64,514.67,515.07,28166.0,492.63,492.9263,491.9991,492.3814,28166.0
2022-09-13 15:00:00,515.08,515.65,514.94,515.18,26992.0,492.391,492.9359,492.2572,492.4866,26992.0
2022-09-13 15:10:00,515.16,515.23,513.56,514.61,68746.0,492.4675,492.5344,490.938,491.9417,68746.0
2022-09-13 15:20:00,514.81,515.03,513.78,513.78,15834.0,492.1329,492.3432,491.1483,491.1483,15834.0
2022-09-13 15:30:00,513.79,513.92,512.16,513.39,38143.0,491.1578,491.2821,489.5996,490.7754,38143.0
2022-09-13 15:40:00,513.19,513.25,511.97,512.83,44321.0,490.5843,490.6416,489.418,490.2401,44321.0
2022-09-13 15:50:00,513.01,515.57,513.01,513.53,253452.0,490.4122,492.8594,490.4122,490.9093,253452.0
2022-09-14 09:30:00,514.0,514.95,512.65,513.81,72860.0,491.3586,492.2667,490.068,491.1769,72860.0
2022-09-14 09:40:00,513.56,514.51,512.5,512.86,31079.0,490.938,491.8461,489.9247,490.2688,31079.0
2022-09-14 09:50:00,512.61,514.32,512.61,513.51,20356.0,490.0298,491.6645,490.0298,490.8902,20356.0
2022-09-14 10:00:00,513.63,514.49,512.77,514.43,30840.0,491.0049,491.827,490.1828,491.7696,30840.0
2022-09-14 10:10:00,514.29,515.38,514.01,514.23,19378.0,491.6358,492.6778,491.3681,491.5784,19378.0
2022-09-14 10:20:00,514.27,514.35,510.29,510.38,30621.0,491.6167,491.6932,487.812,487.898,30621.0
2022-09-14 10:30:00,510.32,513.95,510.19,513.95,51358.0,487.8407,491.3108,487.7164,491.3108,51358.0
2022-09-14 10:40:00,513.94,514.62,513.49,513.72,31900.0,491.3012,491.9513,490.871,491.0909,31900.0
2022-09-14 10:50:00,513.78,514.65,513.3,513.88,15451.0,491.1483,491.9799,490.6894,491.2439,15451.0
2022-09-14 11:00:00,514.02,514.8,513.62,514.31,12868.0,491.3777,492.1233,490.9953,491.6549,12868.0
2022-09-14 11:10:00,514.33,514.48,513.1,513.43,13747.0,491.674,491.8174,490.4982,490.8137,13747.0
2022-09-14 11:20:00,513.3,513.43,512.59,513.12,20094.0,490.6894,490.8137,490.0107,490.5173,20094.0
2022-09-14 11:30:00,513.16,513.38,512.4,513.16,34541.0,490.5556,490.7659,489.8291,490.5556,34541.0
2022-09-14 11:40:00,513.19,514.47,512.89,514.3,22293.0,490.5843,491.8079,490.2975,491.6454,22293.0
2022-09-14 11:50:00,514.09,514.97,513.48,514.24,13961.0,491.4446,492.2858,490.8615,491.588,13961.0
2022-09-14 12:00:00,514.07,514.5,513.6,513.6,15769.0,491.4255,491.8366,490.9762,490.9762,15769.0
2022-09-14 12:10:00,513.42,513.85,512.59,512.95,20068.0,490.8041,491.2152,490.0107,490.3548,20068.0
2022-09-14 12:20:00,512.84,513.84,512.53,512.72,9414.0,490.2497,491.2056,489.9533,490.135,9414.0
2022-09-14 12:30:00,512.89,514.2,512.89,513.91,8911.0,490.2975,491.5498,490.2975,491.2725,8911.0
2022-09-14 12:40:00,513.73,514.83,513.6,513.98,214308.0,491.1005,492.152,490.9762,491.3395,214308.0
2022-09-14 12:50:00,514.06,515.01,514.06,514.64,11184.0,491.4159,492.3241,491.4159,491.9704,11184.0
2022-09-14 13:00:00,514.68,515.04,513.39,513.58,9060.0,492.0086,492.3528,490.7754,490.9571,9060.0
2022-09-14 13:10:00,513.52,513.63,512.83,512.93,9827.0,490.8997,491.0049,490.2401,490.3357,9827.0
2022-09-14 13:20:00,513.04,513.18,512.22,512.5,8992.0,490.4409,490.5747,489.657,489.9247,8992.0
2022-09-14 13:30:00,512.45,512.55,511.71,511.93,9930.0,489.8769,489.9724,489.1695,489.3798,9930.0
2022-09-14 13:40:00,511.81,511.91,509.18,509.43,15086.0,489.265,489.3606,486.7509,486.9899,15086.0
2022-09-14 13:50:00,509.5,510.64,509.49,509.97,11219.0,487.0568,488.1466,487.0472,487.5061,11219.0
2022-09-14 14:00:00,510.07,510.07,508.9,509.7,9345.0,487.6017,487.6017,486.4832,487.248,9345.0
2022-09-14 14:10:00,509.59,510.01,509.16,509.7,12930.0,487.1428,487.5443,486.7318,487.248,12930.0
2022-09-14 14:20:00,509.8,509.89,509.0,509.05,11094.0,487.3436,487.4296,486.5788,486.6266,11094.0
2022-09-14 14:30:00,509.17,510.09,509.17,509.66,12020.0,486.7413,487.6208,486.7413,487.2098,12020.0
2022-09-14 14:40:00,509.65,510.08,509.04,509.98,12555.0,487.2002,487.6113,486.6171,487.5157,12555.0
2022-09-14 14:50:00,509.94,510.21,506.57,507.52,48980.0,487.4774,487.7355,484.2559,485.164,48980.0
2022-09-14 15:00:00,507.63,508.16,506.68,507.92,34570.0,485.2692,485.7758,484.361,485.5464,34570.0
2022-09-14 15:10:00,508.0,508.08,506.22,507.08,29079.0,485.6229,485.6994,483.9213,484.7434,29079.0
2022-09-14 15:20:00,507.08,507.61,506.56,507.15,25457.0,484.7434,485.2501,484.2463,484.8103,25457.0
2022-09-14 15:30:00,507.07,508.22,506.1,508.2,22115.0,484.7338,485.8332,483.8066,485.8141,22115.0
2022-09-14 15:40:00,508.15,509.2,508.0,508.85,38469.0,485.7663,486.77,485.6229,486.4354,38469.0
2022-09-14 15:50:00,508.86,510.12,508.77,509.77,149532.0,486.445,487.6495,486.359,487.3149,149532.0
2022-09-15 09:30:00,516.3,518.38,514.14,517.04,115105.0,493.5573,495.5456,491.4924,494.2647,115105.0
2022-09-15 09:40:00,517.04,519.26,516.65,517.89,59649.0,494.2647,496.3869,493.8918,495.0772,59649.0
2022-09-15 09:50:00,517.89,519.07,516.7,518.03,39960.0,495.0772,496.2052,493.9396,495.2111,39960.0
2022-09-15 10:00:00,518.05,519.71,518.04,519.16,22731.0,495.2302,496.8171,495.2206,496.2913,22731.0
2022-09-15 10:10:00,519.21,520.0,518.7,519.28,32948.0,496.3391,497.0943,495.8515,496.406,32948.0
2022-09-15 10:20:00,519.3,520.47,518.52,519.62,49660.0,496.4251,497.5436,495.6795,496.731,49660.0
2022-09-15 10:30:00,519.62,521.91,519.45,521.91,50664.0,496.731,498.9201,496.5685,498.9201,50664.0
2022-09-15 10:40:00,521.94,523.84,521.53,523.49,62365.0,498.9488,500.7651,498.5569,500.4305,62365.0
2022-09-15 10:50:00,523.27,524.89,522.57,524.23,68270.0,500.2202,501.7689,499.5511,501.138,68270.0
2022-09-15 11:00:00,524.5,525.3,523.51,524.3,31862.0,501.3961,502.1608,500.4497,501.2049,31862.0
2022-09-15 11:10:00,524.18,524.38,522.17,523.43,22676.0,501.0902,501.2813,499.1687,500.3732,22676.0
2022-09-15 11:20:00,523.39,523.73,522.34,522.51,30570.0,500.335,500.66,499.3312,499.4937,30570.0
2022-09-15 11:30:00,522.66,522.67,520.96,521.12,25481.0,499.6371,499.6467,498.012,498.1649,25481.0
2022-09-15 11:40:00,521.05,521.32,519.3,519.9,39067.0,498.098,498.3561,496.4251,496.9987,39067.0
2022-09-15 11:50:00,519.77,520.68,519.76,520.57,22731.0,496.8744,497.7443,496.8649,497.6392,22731.0
2022-09-15 12:00:00,520.68,521.98,520.44,521.25,25921.0,497.7443,498.9871,497.5149,498.2892,25921.0
2022-09-15 12:10:00,521.37,521.41,520.57,521.37,13095.0,498.4039,498.4422,497.6392,498.4039,13095.0
2022-09-15 12:20:00,521.65,521.65,520.35,520.42,15601.0,498.6716,498.6716,497.4289,497.4958,15601.0
2022-09-15 12:30:00,520.51,522.5,520.47,522.4,19063.0,497.5818,499.4842,497.5436,499.3886,19063.0
2022-09-15 12:40:00,522.35,522.46,521.94,522.1,12498.0,499.3408,499.4459,498.9488,499.1018,12498.0
2022-09-15 12:50:00,522.15,522.56,521.52,521.69,12418.0,499.1496,499.5415,498.5473,498.7098,12418.0
2022-09-15 13:00:00,521.7,526.11,521.7,525.63,35263.0,498.7194,502.9351,498.7194,502.4763,35263.0
2022-09-15 13:10:00,525.6,527.11,525.35,526.64,33703.0,502.4476,503.8911,502.2086,503.4418,33703.0
2022-09-15 13:20:00,526.63,527.57,526.5,527.1,31473.0,503.4322,504.3308,503.308,503.8815,31473.0
2022-09-15 13:30:00,526.97,527.1,526.13,526.37,19173.0,503.7573,503.8815,502.9543,503.1837,19173.0
2022-09-15 13:40:00,526.29,527.19,525.91,526.42,38790.0,503.1072,503.9676,502.7439,503.2315,38790.0
2022-09-15 13:50:00,526.33,527.53,526.32,527.41,26124.0,503.1454,504.2926,503.1359,504.1779,26124.0
2022-09-15 14:00:00,527.41,527.43,525.2,525.57,30437.0,504.1779,504.197,502.0652,502.4189,30437.0
2022-09-15 14:10:00,525.41,526.63,525.22,526.16,17225.0,502.266,503.4322,502.0843,502.9829,17225.0
2022-09-15 14:20:00,526.15,527.83,526.0,527.75,22207.0,502.9734,504.5794,502.83,504.5029,22207.0
2022-09-15 14:30:00,527.86,527.98,526.26,526.49,24385.0,504.6081,504.7228,503.0785,503.2984,24385.0
2022-09-15 14:40:00,526.39,526.39,524.78,525.08,25373.0,503.2028,503.2028,501.6637,501.9505,25373.0
2022-09-15 14:50:00,525.06,525.65,524.54,524.93,16702.0,501.9314,502.4954,501.4343,501.8071,16702.0
2022-09-15 15:00:00,524.94,525.12,524.4,524.58,29588.0,501.8167,501.9887,501.3005,501.4725,29588.0
2022-09-15 15:10:00,524.4,524.4,523.04,523.2,27456.0,501.3005,501.3005,500.0004,500.1533,27456.0
2022-09-15 15:20:00,523.23,523.78,522.74,522.74,54173.0,500.182,500.7078,499.7136,499.7136,54173.0
2022-09-15 15:30:00,522.64,522.75,521.79,522.56,47685.0,499.618,499.7231,498.8054,499.5415,47685.0
2022-09-15 15:40:00,522.66,523.58,522.35,523.0,75881.0,499.6371,500.5166,499.3408,499.9621,75881.0
2022-09-15 15:50:00,522.83,523.99,522.05,523.14,195445.0,499.7996,500.9085,499.054,500.096,195445.0
2022-09-16 09:30:00,518.52,521.43,517.29,520.94,876153.0,495.6795,498.4613,494.5037,497.9929,876153.0
2022-09-16 09:40:00,521.31,522.82,521.25,521.65,48312.0,498.3466,499.7901,498.2892,498.6716,48312.0
2022-09-16 09:50:00,521.85,522.68,521.16,521.92,30782.0,498.8628,499.6562,498.2032,498.9297,30782.0
2022-09-16 10:00:00,522.09,522.4,520.35,521.17,26616.0,499.0922,499.3886,497.4289,498.2127,26616.0
2022-09-16 10:10:00,521.11,522.29,520.49,520.79,17866.0,498.1554,499.2834,497.5627,497.8495,17866.0
2022-09-16 10:20:00,520.64,521.84,520.39,520.81,12619.0,497.7061,498.8532,497.4671,497.8686,12619.0
2022-09-16 10:30:00,521.03,522.2,520.56,520.87,15706.0,498.0789,499.1974,497.6296,497.926,15706.0
2022-09-16 10:40:00,520.89,521.76,520.34,520.48,23487.0,497.9451,498.7768,497.4193,497.5531,23487.0
2022-09-16 10:50:00,520.43,521.64,520.05,520.24,16281.0,497.5053,498.662,497.1421,497.3237,16281.0
2022-09-16 11:00:00,520.56,521.7,519.85,520.84,14107.0,497.6296,498.7194,496.9509,497.8973,14107.0
2022-09-16 11:10:00,520.88,521.59,520.66,521.49,16854.0,497.9355,498.6142,497.7252,498.5186,16854.0
2022-09-16 11:20:00,521.22,521.55,520.64,520.9,14215.0,498.2605,498.576,497.7061,497.9546,14215.0
2022-09-16 11:30:00,521.0,521.23,519.94,520.03,20757.0,498.0502,498.2701,497.0369,497.123,20757.0
2022-09-16 11:40:00,520.1,521.11,520.04,520.5,12587.0,497.1899,498.1554,497.1325,497.5723,12587.0
2022-09-16 11:50:00,520.51,520.8,519.86,520.69,20692.0,497.5818,497.859,496.9604,497.7539,20692.0
2022-09-16 12:00:00,520.39,520.39,519.28,519.4,15415.0,497.4671,497.4671,496.406,496.5207,15415.0
2022-09-16 12:10:00,519.5,519.52,518.37,518.55,14961.0,496.6163,496.6354,495.5361,495.7082,14961.0
2022-09-16 12:20:00,518.52,518.54,517.6,517.96,17177.0,495.6795,495.6986,494.8,495.1441,17177.0
2022-09-16 12:30:00,517.95,518.47,517.43,517.98,16378.0,495.1346,495.6317,494.6375,495.1633,16378.0
2022-09-16 12:40:00,518.06,518.5,517.82,518.15,20281.0,495.2397,495.6604,495.0103,495.3258,20281.0
2022-09-16 12:50:00,518.11,519.12,518.0,518.87,15854.0,495.2875,496.253,495.1824,496.0141,15854.0
2022-09-16 13:00:00,518.97,519.6,518.51,518.99,25263.0,496.1097,496.7119,495.6699,496.1288,25263.0
2022-09-16 13:10:00,519.0,519.08,518.51,518.72,25400.0,496.1383,496.2148,495.6699,495.8707,25400.0
2022-09-16 13:20:00,518.72,519.01,517.92,518.19,20297.0,495.8707,496.1479,495.1059,495.364,20297.0
2022-09-16 13:30:00,518.23,519.1,518.23,518.25,27536.0,495.4022,496.2339,495.4022,495.4214,27536.0
2022-09-16 13:40:00,518.25,518.45,517.58,517.75,15083.0,495.4214,495.6126,494.7809,494.9434,15083.0
2022-09-16 13:50:00,517.75,517.78,517.08,517.57,20833.0,494.9434,494.9721,494.3029,494.7713,20833.0
2022-09-16 14:00:00,517.62,518.81,517.46,518.47,45841.0,494.8191,495.9567,494.6662,495.6317,45841.0
2022-09-16 14:10:00,518.57,519.44,518.54,518.78,39016.0,495.7273,496.5589,495.6986,495.928,39016.0
2022-09-16 14:20:00,518.85,521.04,518.65,521.01,41482.0,495.9949,498.0885,495.8037,498.0598,41482.0
2022-09-16 14:30:00,520.97,520.97,519.51,519.93,39280.0,498.0216,498.0216,496.6259,497.0274,39280.0
2022-09-16 14:40:00,519.95,521.19,519.36,521.19,17140.0,497.0465,498.2319,496.4825,498.2319,17140.0
2022-09-16 14:50:00,521.03,521.1,520.58,521.02,14729.0,498.0789,498.1458,497.6487,498.0694,14729.0
2022-09-16 15:00:00,521.17,522.76,521.09,521.97,18359.0,498.2127,499.7327,498.1363,498.9775,18359.0
2022-09-16 15:10:00,521.93,521.93,520.18,520.52,14843.0,498.9393,498.9393,497.2664,497.5914,14843.0
2022-09-16 15:20:00,520.47,521.36,520.07,520.49,24926.0,497.5436,498.3944,497.1612,497.5627,24926.0
2022-09-16 15:30:00,520.61,521.33,519.84,521.26,49245.0,497.6774,498.3657,496.9413,498.2988,49245.0
2022-09-16 15:40:00,521.48,522.7,521.26,522.36,50743.0,498.5091,499.6753,498.2988,499.3503,50743.0
2022-09-16 15:50:00,522.16,522.65,520.61,521.02,169093.0,499.1591,499.6276,497.6774,498.0694,169093.0
2022-09-19 09:30:00,518.59,518.59,512.97,513.46,53004.0,495.7464,495.7464,490.3739,490.8424,53004.0
2022-09-19 09:40:00,513.8,516.03,513.8,515.67,27661.0,491.1674,493.2992,491.1674,492.955,27661.0
2022-09-19 09:50:00,516.1,516.39,514.79,515.34,17898.0,493.3661,493.6433,492.1138,492.6396,17898.0
2022-09-19 10:00:00,515.53,515.7,514.14,515.59,24831.0,492.8212,492.9837,491.4924,492.8785,24831.0
2022-09-19 10:10:00,515.32,516.88,515.32,515.7,17820.0,492.6204,494.1117,492.6204,492.9837,17820.0
2022-09-19 10:20:00,515.92,516.74,515.0,516.03,7898.0,493.194,493.9779,492.3145,493.2992,7898.0
2022-09-19 10:30:00,516.18,517.72,515.9,517.72,10672.0,493.4426,494.9147,493.1749,494.9147,10672.0
2022-09-19 10:40:00,517.8,519.07,517.72,517.82,14797.0,494.9912,496.2052,494.9147,495.0103,14797.0
2022-09-19 10:50:00,517.92,518.19,517.45,517.89,9940.0,495.1059,495.364,494.6566,495.0772,9940.0
2022-09-19 11:00:00,518.0,519.32,517.76,518.21,10206.0,495.1824,496.4442,494.953,495.3831,10206.0
2022-09-19 11:10:00,518.19,519.04,517.77,518.43,11716.0,495.364,496.1766,494.9625,495.5934,11716.0
2022-09-19 11:20:00,518.31,518.7,517.49,517.64,16052.0,495.4787,495.8515,494.6948,494.8382,16052.0
2022-09-19 11:30:00,517.58,517.98,516.7,517.45,20537.0,494.7809,495.1633,493.9396,494.6566,20537.0
2022-09-19 11:40:00,517.29,518.68,517.18,518.4,15041.0,494.5037,495.8324,494.3985,495.5648,15041.0
2022-09-19 11:50:00,518.28,518.48,517.79,518.34,8697.0,495.45,495.6412,494.9816,495.5074,8697.0
2022-09-19 12:00:00,518.66,519.17,518.16,518.85,9517.0,495.8133,496.3008,495.3353,495.9949,9517.0
2022-09-19 12:10:00,518.91,519.64,518.39,519.28,9672.0,496.0523,496.7501,495.5552,496.406,9672.0
2022-09-19 12:20:00,519.19,519.23,518.65,518.97,8562.0,496.32,496.3582,495.8037,496.1097,8562.0
2022-09-19 12:30:00,518.97,520.64,518.78,519.98,7158.0,496.1097,497.7061,495.928,497.0752,7158.0
2022-09-19 12:40:00,519.71,520.33,519.59,519.74,12317.0,496.8171,497.4097,496.7023,496.8457,12317.0
2022-09-19 12:50:00,519.87,520.1,519.6,519.81,13552.0,496.97,497.1899,496.7119,496.9127,13552.0
2022-09-19 13:00:00,519.85,520.02,519.4,519.85,15902.0,496.9509,497.1134,496.5207,496.9509,15902.0
2022-09-19 13:10:00,519.93,519.93,518.59,518.86,10846.0,497.0274,497.0274,495.7464,496.0045,10846.0
2022-09-19 13:20:00,518.86,519.34,518.47,518.9,14559.0,496.0045,496.4634,495.6317,496.0427,14559.0
2022-09-19 13:30:00,519.0,519.03,518.35,518.77,14330.0,496.1383,496.167,495.517,495.9185,14330.0
2022-09-19 13:40:00,518.85,519.62,518.8,519.47,9343.0,495.9949,496.731,495.9471,496.5876,9343.0
2022-09-19 13:50:00,519.63,520.05,519.12,519.98,7252.0,496.7406,497.1421,496.253,497.0752,7252.0
2022-09-19 14:00:00,519.99,519.99,519.12,519.76,14409.0,497.0847,497.0847,496.253,496.8649,14409.0
2022-09-19 14:10:00,519.66,519.81,519.14,519.33,12863.0,496.7693,496.9127,496.2722,496.4538,12863.0
2022-09-19 14:20:00,519.42,519.57,518.85,519.57,10575.0,496.5398,496.6832,495.9949,496.6832,10575.0
2022-09-19 14:30:00,519.47,520.17,518.87,520.02,11918.0,496.5876,497.2568,496.0141,497.1134,11918.0
2022-09-19 14:40:00,519.79,519.95,519.35,519.4,12145.0,496.8935,497.0465,496.4729,496.5207,12145.0
2022-09-19 14:50:00,519.6,520.44,519.58,520.24,43713.0,496.7119,497.5149,496.6928,497.3237,43713.0
2022-09-19 15:00:00,520.35,522.21,520.33,521.77,142000.0,497.4289,499.2069,497.4097,498.7863,142000.0
2022-09-19 15:10:00,521.93,523.17,521.69,522.39,25751.0,498.9393,500.1246,498.7098,499.379,25751.0
2022-09-19 15:20:00,522.51,523.57,522.27,523.22,30436.0,499.4937,500.507,499.2643,500.1724,30436.0
2022-09-19 15:30:00,523.3,523.56,522.64,523.21,89193.0,500.2489,500.4975,499.618,500.1629,89193.0
2022-09-19 15:40:00,523.2,524.0,523.0,523.55,36498.0,500.1533,500.9181,499.9621,500.4879,36498.0
2022-09-19 15:50:00,523.55,523.68,522.85,523.62,129964.0,500.4879,500.6122,499.8187,500.5548,129964.0
2022-09-20 09:30:00,524.24,524.35,517.78,517.8,74604.0,501.1475,501.2527,494.9721,494.9912,74604.0
2022-09-20 09:40:00,517.8,517.92,516.0,516.17,42294.0,494.9912,495.1059,493.2705,493.433,42294.0
2022-09-20 09:50:00,516.14,516.23,515.35,516.21,28831.0,493.4043,493.4903,492.6491,493.4712,28831.0
2022-09-20 10:00:00,516.06,516.75,514.81,516.57,26232.0,493.3278,493.9874,492.1329,493.8154,26232.0
2022-09-20 10:10:00,516.52,518.17,515.68,517.86,35004.0,493.7676,495.3449,492.9646,495.0485,35004.0
2022-09-20 10:20:00,517.8,518.94,517.78,518.22,28608.0,494.9912,496.081,494.9721,495.3927,28608.0
2022-09-20 10:30:00,518.53,519.01,518.01,518.46,27903.0,495.689,496.1479,495.1919,495.6221,27903.0
2022-09-20 10:40:00,518.59,520.47,518.59,520.47,34293.0,495.7464,497.5436,495.7464,497.5436,34293.0
2022-09-20 10:50:00,520.34,521.78,520.14,521.78,29928.0,497.4193,498.7959,497.2281,498.7959,29928.0
2022-09-20 11:00:00,521.47,521.88,520.88,521.72,32761.0,498.4995,498.8915,497.9355,498.7385,32761.0
2022-09-20 11:10:00,521.5,521.72,520.5,521.5,32355.0,498.5282,498.7385,497.5723,498.5282,32355.0
2022-09-20 11:20:00,521.29,521.65,520.45,520.99,23932.0,498.3275,498.6716,497.5245,498.0407,23932.0
2022-09-20 11:30:00,520.9,521.53,520.51,521.37,16847.0,497.9546,498.5569,497.5818,498.4039,16847.0
2022-09-20 11:40:00,521.3,522.58,521.16,522.34,16223.0,498.337,499.5606,498.2032,499.3312,16223.0
2022-09-20 11:50:00,522.42,523.39,522.42,522.91,8301.0,499.4077,500.335,499.4077,499.8761,8301.0
2022-09-20 12:00:00,523.03,523.03,522.16,522.55,14278.0,499.9908,499.9908,499.1591,499.532,14278.0
2022-09-20 12:10:00,522.76,523.2,522.61,523.01,9597.0,499.7327,500.1533,499.5893,499.9717,9597.0
2022-09-20 12:20:00,523.13,523.32,522.24,522.33,12025.0,500.0864,500.268,499.2356,499.3216,12025.0
2022-09-20 12:30:00,522.3,522.4,521.42,521.9,18190.0,499.293,499.3886,498.4517,498.9106,18190.0
2022-09-20 12:40:00,521.89,522.49,521.59,522.27,19994.0,498.901,499.4746,498.6142,499.2643,19994.0
2022-09-20 12:50:00,522.39,522.84,521.74,521.88,19376.0,499.379,499.8092,498.7576,498.8915,19376.0
2022-09-20 13:00:00,521.94,521.94,520.66,521.49,19431.0,498.9488,498.9488,497.7252,498.5186,19431.0
2022-09-20 13:10:00,521.48,521.73,520.81,521.08,17813.0,498.5091,498.7481,497.8686,498.1267,17813.0
2022-09-20 13:20:00,521.08,521.44,519.76,520.05,24732.0,498.1267,498.4708,496.8649,497.1421,24732.0
2022-09-20 13:30:00,519.9,520.62,519.8,520.34,22252.0,496.9987,497.687,496.9031,497.4193,22252.0
2022-09-20 13:40:00,520.35,520.49,519.92,519.92,24748.0,497.4289,497.5627,497.0178,497.0178,24748.0
2022-09-20 13:50:00,519.9,520.02,518.78,518.98,14397.0,496.9987,497.1134,495.928,496.1192,14397.0
2022-09-20 14:00:00,518.99,519.7,518.8,519.17,21491.0,496.1288,496.8075,495.9471,496.3008,21491.0
2022-09-20 14:10:00,519.1,519.7,518.42,519.7,16506.0,496.2339,496.8075,495.5839,496.8075,16506.0
2022-09-20 14:20:00,519.6,521.02,519.35,520.45,16632.0,496.7119,498.0694,496.4729,497.5245,16632.0
2022-09-20 14:30:00,520.28,520.45,519.04,519.17,12311.0,497.3619,497.5245,496.1766,496.3008,12311.0
2022-09-20 14:40:00,519.4,521.23,518.35,520.95,28177.0,496.5207,498.2701,495.517,498.0024,28177.0
2022-09-20 14:50:00,520.94,521.12,520.3,520.83,16604.0,497.9929,498.1649,497.3811,497.8877,16604.0
2022-09-20 15:00:00,520.72,521.67,520.26,520.53,24121.0,497.7826,498.6907,497.3428,497.6009,24121.0
2022-09-20 15:10:00,520.47,522.07,520.46,522.07,30318.0,497.5436,499.0731,497.534,499.0731,30318.0
2022-09-20 15:20:00,522.14,523.31,521.97,523.11,50129.0,499.14,500.2585,498.9775,500.0673,50129.0
2022-09-20 15:30:00,523.1,524.64,522.09,524.04,82471.0,500.0577,501.5299,499.0922,500.9563,82471.0
2022-09-20 15:40:00,523.94,524.67,523.4,523.57,82396.0,500.8607,501.5586,500.3445,500.507,82396.0
2022-09-20 15:50:00,523.47,523.85,521.92,522.93,194054.0,500.4114,500.7747,498.9297,499.8952,194054.0
2022-09-21 09:30:00,525.03,527.36,524.29,526.23,60223.0,501.9027,504.1301,501.1953,503.0499,60223.0
2022-09-21 09:40:00,526.29,528.01,524.86,527.13,44182.0,503.1072,504.7514,501.7402,503.9102,44182.0
2022-09-21 09:50:00,527.03,527.55,526.03,527.18,33506.0,503.8146,504.3117,502.8587,503.958,33506.0
2022-09-21 10:00:00,527.18,527.5,526.02,526.43,30738.0,503.958,504.2639,502.8491,503.241,30738.0
2022-09-21 10:10:00,526.39,526.81,525.45,525.63,27059.0,503.2028,503.6043,502.3042,502.4763,27059.0
2022-09-21 10:20:00,525.51,525.91,524.62,525.38,12703.0,502.3616,502.7439,501.5108,502.2373,12703.0
2022-09-21 10:30:00,525.55,525.66,524.46,524.71,40543.0,502.3998,502.505,501.3578,501.5968,40543.0
2022-09-21 10:40:00,524.64,525.25,524.56,524.8,32447.0,501.5299,502.113,501.4534,501.6828,32447.0
2022-09-21 10:50:00,524.78,525.05,524.33,524.43,9487.0,501.6637,501.9218,501.2335,501.3291,9487.0
2022-09-21 11:00:00,524.38,524.79,524.19,524.52,22319.0,501.2813,501.6733,501.0997,501.4152,22319.0
2022-09-21 11:10:00,524.57,524.88,523.69,524.87,19404.0,501.463,501.7593,500.6217,501.7498,19404.0
2022-09-21 11:20:00,524.74,525.01,523.12,523.64,37593.0,501.6255,501.8836,500.0768,500.5739,37593.0
2022-09-21 11:30:00,523.69,524.32,522.98,523.72,22278.0,500.6217,501.224,499.943,500.6504,22278.0
2022-09-21 11:40:00,524.02,524.02,522.92,523.04,19401.0,500.9372,500.9372,499.8857,500.0004,19401.0
2022-09-21 11:50:00,523.04,523.36,521.93,522.94,22202.0,500.0004,500.3063,498.9393,499.9048,22202.0
2022-09-21 12:00:00,522.74,524.0,522.67,523.44,23730.0,499.7136,500.9181,499.6467,500.3828,23730.0
2022-09-21 12:10:00,523.45,523.45,521.2,521.64,24814.0,500.3923,500.3923,498.2414,498.662,24814.0
2022-09-21 12:20:00,521.45,521.45,520.04,521.29,19598.0,498.4804,498.4804,497.1325,498.3275,19598.0
2022-09-21 12:30:00,521.23,521.31,519.52,519.65,25602.0,498.2701,498.3466,496.6354,496.7597,25602.0
2022-09-21 12:40:00,519.42,519.91,518.91,519.2,12587.0,496.5398,497.0082,496.0523,496.3295,12587.0
2022-09-21 12:50:00,519.24,519.24,518.23,518.49,19568.0,496.3678,496.3678,495.4022,495.6508,19568.0
2022-09-21 13:00:00,518.52,519.28,518.45,519.28,20883.0,495.6795,496.406,495.6126,496.406,20883.0
2022-09-21 13:10:00,519.23,519.31,517.6,517.8,14666.0,496.3582,496.4347,494.8,494.9912,14666.0
2022-09-21 13:20:00,517.73,517.75,517.02,517.51,28351.0,494.9243,494.9434,494.2455,494.714,28351.0
2022-09-21 13:30:00,517.67,518.13,517.41,518.1,22660.0,494.8669,495.3067,494.6184,495.278,22660.0
2022-09-21 13:40:00,518.14,519.39,517.92,519.38,20703.0,495.3162,496.5112,495.1059,496.5016,20703.0
2022-09-21 13:50:00,519.73,519.96,519.15,519.15,6801.0,496.8362,497.056,496.2817,496.2817,6801.0
2022-09-21 14:00:00,519.15,519.15,514.59,517.74,36661.0,496.2817,496.2817,491.9226,494.9338,36661.0
2022-09-21 14:10:00,517.16,517.53,515.15,516.16,34718.0,494.3794,494.7331,492.4579,493.4234,34718.0
2022-09-21 14:20:00,516.39,517.89,515.98,517.15,25045.0,493.6433,495.0772,493.2514,494.3698,25045.0
2022-09-21 14:30:00,516.73,519.91,515.61,519.03,26020.0,493.9683,497.0082,492.8977,496.167,26020.0
2022-09-21 14:40:00,519.13,524.67,518.86,521.76,29729.0,496.2626,501.5586,496.0045,498.7768,29729.0
2022-09-21 14:50:00,522.16,523.83,520.8,522.44,21709.0,499.1591,500.7556,497.859,499.4268,21709.0
2022-09-21 15:00:00,522.8,523.64,521.33,521.67,27056.0,499.7709,500.5739,498.3657,498.6907,27056.0
2022-09-21 15:10:00,521.11,522.35,517.22,520.77,30951.0,498.1554,499.3408,494.4367,497.8304,30951.0
2022-09-21 15:20:00,520.59,520.59,516.52,517.21,19973.0,497.6583,497.6583,493.7676,494.4272,19973.0
2022-09-21 15:30:00,517.01,517.9,514.67,514.91,74195.0,494.236,495.0868,491.9991,492.2285,74195.0
2022-09-21 15:40:00,514.78,515.26,513.31,513.82,64891.0,492.1042,492.5631,490.699,491.1865,64891.0
2022-09-21 15:50:00,514.08,515.02,512.02,512.02,112962.0,491.4351,492.3336,489.4658,489.4658,112962.0
2022-09-22 09:30:00,511.03,511.04,506.11,507.37,94382.0,488.5194,488.529,483.8161,485.0206,94382.0
2022-09-22 09:40:00,507.28,511.13,507.09,511.13,85329.0,484.9346,488.615,484.753,488.615,85329.0
2022-09-22 09:50:00,511.11,513.1,510.33,512.71,49227.0,488.5959,490.4982,487.8502,490.1254,49227.0
2022-09-22 10:00:00,512.56,512.9,510.93,512.65,32215.0,489.982,490.307,488.4238,490.068,32215.0
2022-09-22 10:10:00,512.82,513.9,511.98,512.04,29584.0,490.2306,491.263,489.4276,489.4849,29584.0
2022-09-22 10:20:00,512.37,514.31,511.93,513.4,54122.0,489.8004,491.6549,489.3798,490.785,54122.0
2022-09-22 10:30:00,513.1,514.22,511.93,514.22,27699.0,490.4982,491.5689,489.3798,491.5689,27699.0
2022-09-22 10:40:00,514.17,515.0,513.4,514.59,22212.0,491.5211,492.3145,490.785,491.9226,22212.0
2022-09-22 10:50:00,514.72,514.72,512.79,513.58,24991.0,492.0469,492.0469,490.2019,490.9571,24991.0
2022-09-22 11:00:00,513.45,514.88,512.93,514.28,25011.0,490.8328,492.1998,490.3357,491.6262,25011.0
2022-09-22 11:10:00,514.0,514.07,512.71,513.12,23134.0,491.3586,491.4255,490.1254,490.5173,23134.0
2022-09-22 11:20:00,512.97,514.06,512.65,513.91,20407.0,490.3739,491.4159,490.068,491.2725,20407.0
2022-09-22 11:30:00,513.74,514.19,512.98,513.72,21682.0,491.11,491.5402,490.3835,491.0909,21682.0
2022-09-22 11:40:00,513.7,514.75,513.04,514.03,17550.0,491.0718,492.0755,490.4409,491.3873,17550.0
2022-09-22 11:50:00,513.87,515.08,513.77,514.51,16322.0,491.2343,492.391,491.1387,491.8461,16322.0
2022-09-22 12:00:00,514.5,516.08,514.45,515.56,28947.0,491.8366,493.347,491.7888,492.8499,28947.0
2022-09-22 12:10:00,515.53,516.74,514.7,516.6,16958.0,492.8212,493.9779,492.0277,493.844,16958.0
2022-09-22 12:20:00,516.59,518.24,516.17,517.28,20804.0,493.8345,495.4118,493.433,494.4941,20804.0
2022-09-22 12:30:00,517.15,517.27,516.12,516.73,23698.0,494.3698,494.4845,493.3852,493.9683,23698.0
2022-09-22 12:40:00,516.9,517.59,515.8,515.8,16848.0,494.1308,494.7904,493.0793,493.0793,16848.0
2022-09-22 12:50:00,516.04,517.36,515.99,516.82,10689.0,493.3087,494.5706,493.2609,494.0544,10689.0
2022-09-22 13:00:00,516.83,517.16,516.22,516.27,10620.0,494.0639,494.3794,493.4808,493.5286,10620.0
2022-09-22 13:10:00,516.4,516.91,515.87,516.69,17832.0,493.6529,494.1404,493.1462,493.9301,17832.0
2022-09-22 13:20:00,516.88,517.22,516.68,517.22,7794.0,494.1117,494.4367,493.9205,494.4367,7794.0
2022-09-22 13:30:00,517.26,517.37,516.69,517.15,14676.0,494.475,494.5801,493.9301,494.3698,14676.0
2022-09-22 13:40:00,517.15,517.78,516.92,517.31,12456.0,494.3698,494.9721,494.15,494.5228,12456.0
2022-09-22 13:50:00,517.31,518.33,517.31,518.08,15042.0,494.5228,495.4978,494.5228,495.2589,15042.0
2022-09-22 14:00:00,518.09,518.5,516.87,516.89,12531.0,495.2684,495.6604,494.1022,494.1213,12531.0
2022-09-22 14:10:00,517.15,517.53,516.31,517.04,12738.0,494.3698,494.7331,493.5668,494.2647,12738.0
2022-09-22 14:20:00,517.1,518.42,516.87,517.88,29926.0,494.322,495.5839,494.1022,495.0677,29926.0
2022-09-22 14:30:00,517.83,518.48,517.63,518.19,13658.0,495.0199,495.6412,494.8287,495.364,13658.0
2022-09-22 14:40:00,518.28,518.92,517.95,518.56,18898.0,495.45,496.0619,495.1346,495.7177,18898.0
2022-09-22 14:50:00,518.67,520.26,518.67,519.8,20589.0,495.8229,497.3428,495.8229,496.9031,20589.0
2022-09-22 15:00:00,519.83,520.74,519.73,519.82,26396.0,496.9318,497.8017,496.8362,496.9222,26396.0
2022-09-22 15:10:00,520.05,520.97,520.01,520.02,26828.0,497.1421,498.0216,497.1038,497.1134,26828.0
2022-09-22 15:20:00,519.98,520.0,518.56,519.48,39560.0,497.0752,497.0943,495.7177,496.5972,39560.0
2022-09-22 15:30:00,519.67,520.26,519.56,519.8,35056.0,496.7788,497.3428,496.6737,496.9031,35056.0
2022-09-22 15:40:00,519.63,520.76,519.5,520.57,36507.0,496.7406,497.8208,496.6163,497.6392,36507.0
2022-09-22 15:50:00,520.6,520.6,517.22,517.23,179299.0,497.6679,497.6679,494.4367,494.4463,179299.0
2022-09-23 09:30:00,513.56,513.56,507.0,508.26,91218.0,490.938,490.938,484.6669,485.8714,91218.0
2022-09-23 09:40:00,508.56,512.71,508.36,512.0,47633.0,486.1582,490.1254,485.967,489.4467,47633.0
2022-09-23 09:50:00,512.0,513.08,510.57,511.94,71177.0,489.4467,490.4791,488.0797,489.3893,71177.0
2022-09-23 10:00:00,512.39,512.5,511.46,512.24,37427.0,489.8195,489.9247,488.9305,489.6761,37427.0
2022-09-23 10:10:00,512.31,512.77,511.01,511.34,34786.0,489.743,490.1828,488.5003,488.8157,34786.0
2022-09-23 10:20:00,511.3,512.34,511.06,512.14,44833.0,488.7775,489.7717,488.5481,489.5805,44833.0
2022-09-23 10:30:00,512.15,513.45,511.8,512.72,33816.0,489.5901,490.8328,489.2555,490.135,33816.0
2022-09-23 10:40:00,512.81,513.02,511.5,512.17,29885.0,490.221,490.4217,488.9687,489.6092,29885.0
2022-09-23 10:50:00,512.19,512.74,511.7,511.93,28211.0,489.6283,490.1541,489.1599,489.3798,28211.0
2022-09-23 11:00:00,511.93,512.42,511.49,511.94,47266.0,489.3798,489.8482,488.9591,489.3893,47266.0
2022-09-23 11:10:00,511.81,512.02,510.55,511.83,50355.0,489.265,489.4658,488.0605,489.2842,50355.0
2022-09-23 11:20:00,511.6,511.74,510.56,510.93,22245.0,489.0643,489.1981,488.0701,488.4238,22245.0
2022-09-23 11:30:00,510.74,511.43,509.87,510.06,13813.0,488.2422,488.9018,487.4105,487.5921,13813.0
2022-09-23 11:40:00,509.83,510.93,509.83,510.44,20233.0,487.3723,488.4238,487.3723,487.9554,20233.0
2022-09-23 11:50:00,510.36,510.6,509.44,509.8,17510.0,487.8789,488.1083,486.9994,487.3436,17510.0
2022-09-23 12:00:00,509.9,510.1,508.68,508.85,19838.0,487.4392,487.6304,486.2729,486.4354,19838.0
2022-09-23 12:10:00,508.88,508.93,507.12,507.42,25509.0,486.4641,486.5119,484.7816,485.0684,25509.0
2022-09-23 12:20:00,507.42,507.86,506.98,506.98,18244.0,485.0684,485.489,484.6478,484.6478,18244.0
2022-09-23 12:30:00,506.87,507.91,506.87,507.79,20268.0,484.5427,485.5368,484.5427,485.4221,20268.0
2022-09-23 12:40:00,507.71,508.44,507.25,507.26,32234.0,485.3456,486.0435,484.9059,484.9155,32234.0
2022-09-23 12:50:00,507.2,508.67,506.96,508.67,8225.0,484.8581,486.2634,484.6287,486.2634,8225.0
2022-09-23 13:00:00,508.53,509.9,508.46,509.25,9792.0,486.1295,487.4392,486.0626,486.8178,9792.0
2022-09-23 13:10:00,509.2,510.99,509.18,510.9,16170.0,486.77,488.4812,486.7509,488.3951,16170.0
2022-09-23 13:20:00,510.87,511.0,509.93,510.01,44415.0,488.3665,488.4907,487.4679,487.5443,44415.0
2022-09-23 13:30:00,510.0,510.09,508.84,509.35,12871.0,487.5348,487.6208,486.4259,486.9134,12871.0
2022-09-23 13:40:00,509.36,510.69,509.1,510.58,12773.0,486.923,488.1944,486.6744,488.0892,12773.0
2022-09-23 13:50:00,510.69,511.17,510.5,510.79,6841.0,488.1944,488.6532,488.0128,488.29,6841.0
2022-09-23 14:00:00,510.47,511.14,509.77,509.78,14116.0,487.9841,488.6246,487.3149,487.3245,14116.0
2022-09-23 14:10:00,509.61,509.61,507.07,507.41,22093.0,487.162,487.162,484.7338,485.0589,22093.0
2022-09-23 14:20:00,507.45,508.27,507.29,507.38,14607.0,485.0971,485.881,484.9441,485.0302,14607.0
2022-09-23 14:30:00,507.49,507.93,506.9,507.62,21353.0,485.1353,485.556,484.5713,485.2596,21353.0
2022-09-23 14:40:00,507.29,508.01,507.09,507.53,11003.0,484.9441,485.6324,484.753,485.1736,11003.0
2022-09-23 14:50:00,507.57,508.02,506.38,506.39,27973.0,485.2118,485.642,484.0742,484.0838,27973.0
2022-09-23 15:00:00,506.63,510.26,506.44,509.92,18878.0,484.3132,487.7833,484.1316,487.4583,18878.0
2022-09-23 15:10:00,510.06,511.22,509.23,510.87,17175.0,487.5921,488.701,486.7987,488.3665,17175.0
2022-09-23 15:20:00,510.65,511.99,510.28,511.8,26065.0,488.1561,489.4371,487.8024,489.2555,26065.0
2022-09-23 15:30:00,511.95,513.0,511.38,512.91,20253.0,489.3989,490.4026,488.854,490.3166,20253.0
2022-09-23 15:40:00,512.88,514.66,512.61,512.86,51061.0,490.2879,491.9895,490.0298,490.2688,51061.0
2022-09-23 15:50:00,512.78,514.59,511.71,514.07,156318.0,490.1923,491.9226,489.1695,491.4255,156318.0
2022-09-26 09:30:00,507.39,508.35,499.0,503.12,196328.0,485.0397,485.9575,477.0193,480.9578,196328.0
2022-09-26 09:40:00,503.06,504.56,502.62,504.29,52700.0,480.9005,482.3344,480.4799,482.0763,52700.0
2022-09-26 09:50:00,504.32,504.93,502.23,502.83,96364.0,482.105,482.6881,480.107,480.6806,96364.0
2022-09-26 10:00:00,502.43,503.23,501.89,502.41,69822.0,480.2982,481.063,479.782,480.2791,69822.0
2022-09-26 10:10:00,502.47,506.19,501.37,505.51,39569.0,480.3365,483.8926,479.2849,483.2426,39569.0
2022-09-26 10:20:00,505.61,508.86,505.49,508.17,37363.0,483.3382,486.445,483.2234,485.7854,37363.0
2022-09-26 10:30:00,508.16,508.36,507.26,507.46,33584.0,485.7758,485.967,484.9155,485.1067,33584.0
2022-09-26 10:40:00,507.5,508.24,505.41,506.41,45440.0,485.1449,485.8523,483.147,484.1029,45440.0
2022-09-26 10:50:00,506.33,509.07,506.2,508.66,131267.0,484.0264,486.6457,483.9022,486.2538,131267.0
2022-09-26 11:00:00,508.53,510.21,508.52,509.03,20809.0,486.1295,487.7355,486.12,486.6075,20809.0
2022-09-26 11:10:00,508.6,509.93,508.07,509.65,33285.0,486.1964,487.4679,485.6898,487.2002,33285.0
2022-09-26 11:20:00,508.95,509.28,507.62,507.64,28881.0,486.531,486.8465,485.2596,485.2787,28881.0
2022-09-26 11:30:00,507.7,508.39,506.94,508.39,23244.0,485.3361,485.9957,484.6096,485.9957,23244.0
2022-09-26 11:40:00,508.34,509.42,507.66,508.93,26407.0,485.9479,486.9803,485.2979,486.5119,26407.0
2022-09-26 11:50:00,508.93,510.77,508.81,509.92,18466.0,486.5119,488.2709,486.3972,487.4583,18466.0
2022-09-26 12:00:00,510.19,510.25,508.99,509.62,10951.0,487.7164,487.7738,486.5693,487.1715,10951.0
2022-09-26 12:10:00,509.44,509.85,508.95,509.42,9863.0,486.9994,487.3914,486.531,486.9803,9863.0
2022-09-26 12:20:00,509.1,509.13,507.75,508.39,16129.0,486.6744,486.7031,485.3839,485.9957,16129.0
2022-09-26 12:30:00,508.19,508.42,507.86,507.94,11081.0,485.8045,486.0244,485.489,485.5655,11081.0
2022-09-26 12:40:00,507.86,509.39,507.86,508.94,10091.0,485.489,486.9516,485.489,486.5215,10091.0
2022-09-26 12:50:00,509.04,510.76,509.04,510.28,10978.0,486.6171,488.2613,486.6171,487.8024,10978.0
2022-09-26 13:00:00,510.37,510.38,508.95,509.28,10649.0,487.8885,487.898,486.531,486.8465,10649.0
2022-09-26 13:10:00,509.28,509.34,507.67,507.75,11971.0,486.8465,486.9038,485.3074,485.3839,11971.0
2022-09-26 13:20:00,507.72,508.55,507.25,508.16,25141.0,485.3552,486.1486,484.9059,485.7758,25141.0
2022-09-26 13:30:00,508.11,509.49,508.11,508.59,23943.0,485.728,487.0472,485.728,486.1869,23943.0
2022-09-26 13:40:00,508.63,508.63,507.54,507.59,12285.0,486.2251,486.2251,485.1831,485.2309,12285.0
2022-09-26 13:50:00,507.88,508.55,507.25,507.43,12677.0,485.5082,486.1486,484.9059,485.078,12677.0
2022-09-26 14:00:00,507.31,508.92,507.16,508.92,18264.0,484.9633,486.5023,484.8199,486.5023,18264.0
2022-09-26 14:10:00,508.91,510.09,508.35,509.98,27635.0,486.4928,487.6208,485.9575,487.5157,27635.0
2022-09-26 14:20:00,509.94,509.94,508.03,508.06,27760.0,487.4774,487.4774,485.6516,485.6802,27760.0
2022-09-26 14:30:00,507.92,508.93,507.82,508.3,14510.0,485.5464,486.5119,485.4508,485.9097,14510.0
2022-09-26 14:40:00,508.44,510.38,507.72,510.15,16102.0,486.0435,487.898,485.3552,487.6782,16102.0
2022-09-26 14:50:00,509.99,511.28,509.52,510.78,16002.0,487.5252,488.7584,487.0759,488.2804,16002.0
2022-09-26 15:00:00,510.73,511.62,509.82,510.74,18650.0,488.2326,489.0834,487.3627,488.2422,18650.0
2022-09-26 15:10:00,510.73,510.81,509.24,510.48,21199.0,488.2326,488.3091,486.8083,487.9936,21199.0
2022-09-26 15:20:00,510.44,510.72,509.11,509.78,16332.0,487.9554,488.2231,486.684,487.3245,16332.0
2022-09-26 15:30:00,509.51,510.65,508.84,509.66,24940.0,487.0664,488.1561,486.4259,487.2098,24940.0
2022-09-26 15:40:00,509.44,511.47,509.44,510.93,33008.0,486.9994,488.94,486.9994,488.4238,33008.0
2022-09-26 15:50:00,510.86,512.57,508.36,508.68,154787.0,488.3569,489.9916,485.967,486.2729,154787.0
2022-09-27 09:30:00,510.37,511.4,507.84,509.06,118263.0,487.8885,488.8731,485.4699,486.6362,118263.0
2022-09-27 09:40:00,509.14,515.28,509.14,514.21,50951.0,486.7127,492.5822,486.7127,491.5593,50951.0
2022-09-27 09:50:00,514.02,514.25,511.25,512.13,23439.0,491.3777,491.5976,488.7297,489.571,23439.0
2022-09-27 10:00:00,512.05,512.35,510.2,511.46,27457.0,489.4945,489.7813,487.726,488.9305,27457.0
2022-09-27 10:10:00,511.28,512.62,510.52,512.62,32218.0,488.7584,490.0394,488.0319,490.0394,32218.0
2022-09-27 10:20:00,512.4,514.1,511.99,512.08,31484.0,489.8291,491.4542,489.4371,489.5232,31484.0
2022-09-27 10:30:00,512.08,514.19,511.98,513.25,33858.0,489.5232,491.5402,489.4276,490.6416,33858.0
2022-09-27 10:40:00,513.22,516.02,513.01,515.72,26070.0,490.6129,493.2896,490.4122,493.0028,26070.0
2022-09-27 10:50:00,515.72,516.02,514.71,515.44,33813.0,493.0028,493.2896,492.0373,492.7351,33813.0
2022-09-27 11:00:00,515.33,516.55,515.11,516.49,43670.0,492.63,493.7963,492.4197,493.7389,43670.0
2022-09-27 11:10:00,516.44,516.8,515.83,516.56,45249.0,493.6911,494.0352,493.108,493.8058,45249.0
2022-09-27 11:20:00,516.41,516.6,510.87,511.81,52569.0,493.6624,493.844,488.3665,489.265,52569.0
2022-09-27 11:30:00,511.82,512.82,511.74,512.45,38365.0,489.2746,490.2306,489.1981,489.8769,38365.0
2022-09-27 11:40:00,512.38,512.75,511.81,512.06,17189.0,489.8099,490.1636,489.265,489.504,17189.0
2022-09-27 11:50:00,512.0,512.28,510.35,510.43,30770.0,489.4467,489.7143,487.8694,487.9458,30770.0
2022-09-27 12:00:00,510.56,510.85,508.61,509.0,33663.0,488.0701,488.3473,486.206,486.5788,33663.0
2022-09-27 12:10:00,508.55,508.94,507.66,507.77,12019.0,486.1486,486.5215,485.2979,485.403,12019.0
2022-09-27 12:20:00,507.51,508.26,507.02,507.35,12659.0,485.1545,485.8714,484.686,485.0015,12659.0
2022-09-27 12:30:00,507.33,507.81,506.09,506.9,21315.0,484.9824,485.4412,483.797,484.5713,21315.0
2022-09-27 12:40:00,506.77,507.94,506.55,507.83,10313.0,484.4471,485.5655,484.2367,485.4604,10313.0
2022-09-27 12:50:00,507.75,507.88,506.24,507.1,15022.0,485.3839,485.5082,483.9404,484.7625,15022.0
2022-09-27 13:00:00,506.76,507.26,505.62,506.85,25120.0,484.4375,484.9155,483.3477,484.5235,25120.0
2022-09-27 13:10:00,506.92,507.5,506.26,506.9,28273.0,484.5904,485.1449,483.9595,484.5713,28273.0
2022-09-27 13:20:00,506.66,506.91,506.12,506.66,12138.0,484.3419,484.5809,483.8257,484.3419,12138.0
2022-09-27 13:30:00,506.53,506.8,505.5,505.79,18665.0,484.2176,484.4757,483.233,483.5102,18665.0
2022-09-27 13:40:00,505.92,505.92,504.45,504.71,22512.0,483.6345,483.6345,482.2293,482.4778,22512.0
2022-09-27 13:50:00,504.56,505.13,503.58,505.13,36067.0,482.3344,482.8793,481.3976,482.8793,36067.0
2022-09-27 14:00:00,505.04,507.33,504.86,507.31,27819.0,482.7933,484.9824,482.6212,484.9633,27819.0
2022-09-27 14:10:00,507.29,508.1,507.16,507.72,31399.0,484.9441,485.7185,484.8199,485.3552,31399.0
2022-09-27 14:20:00,507.72,508.31,507.02,508.3,27478.0,485.3552,485.9192,484.686,485.9097,27478.0
2022-09-27 14:30:00,508.31,510.15,508.07,510.15,32155.0,485.9192,487.6782,485.6898,487.6782,32155.0
2022-09-27 14:40:00,509.97,512.18,509.88,512.01,41785.0,487.5061,489.6187,487.4201,489.4562,41785.0
2022-09-27 14:50:00,511.99,511.99,510.97,511.15,41283.0,489.4371,489.4371,488.462,488.6341,41283.0
2022-09-27 15:00:00,511.15,511.15,509.07,510.26,17391.0,488.6341,488.6341,486.6457,487.7833,17391.0
2022-09-27 15:10:00,510.22,510.22,508.13,509.68,24965.0,487.7451,487.7451,485.7471,487.2289,24965.0
2022-09-27 15:20:00,509.67,509.88,508.27,508.47,23036.0,487.2193,487.4201,485.881,486.0722,23036.0
2022-09-27 15:30:00,508.6,508.77,507.39,507.57,24508.0,486.1964,486.359,485.0397,485.2118,24508.0
2022-09-27 15:40:00,507.66,509.14,507.35,509.14,45457.0,485.2979,486.7127,485.0015,486.7127,45457.0
2022-09-27 15:50:00,509.05,510.23,508.21,508.75,138590.0,486.6266,487.7546,485.8236,486.3398,138590.0
2022-09-28 09:30:00,506.48,507.93,501.0,501.54,174516.0,484.1698,485.556,478.9312,479.4474,174516.0
2022-09-28 09:40:00,501.39,504.14,501.39,503.41,84701.0,479.304,481.9329,479.304,481.2351,84701.0
2022-09-28 09:50:00,503.58,504.43,502.55,502.93,40917.0,481.3976,482.2101,480.4129,480.7762,40917.0
2022-09-28 10:00:00,502.94,503.65,501.34,501.51,29460.0,480.7858,481.4645,479.2562,479.4188,29460.0
2022-09-28 10:10:00,501.68,502.07,500.8,501.74,40964.0,479.5813,479.9541,478.74,479.6386,40964.0
2022-09-28 10:20:00,501.88,504.21,501.87,504.08,60509.0,479.7725,481.9998,479.7629,481.8755,60509.0
2022-09-28 10:30:00,504.0,506.27,503.81,505.89,43708.0,481.7991,483.9691,481.6174,483.6058,43708.0
2022-09-28 10:40:00,505.75,507.04,505.5,507.02,47246.0,483.472,484.7052,483.233,484.686,47246.0
2022-09-28 10:50:00,506.86,507.23,506.43,506.91,37718.0,484.5331,484.8868,484.122,484.5809,37718.0
2022-09-28 11:00:00,506.76,508.44,506.38,507.07,35850.0,484.4375,486.0435,484.0742,484.7338,35850.0
2022-09-28 11:10:00,507.19,508.26,507.18,507.27,15680.0,484.8486,485.8714,484.839,484.925,15680.0
2022-09-28 11:20:00,507.25,509.66,507.2,508.74,34979.0,484.9059,487.2098,484.8581,486.3303,34979.0
2022-09-28 11:30:00,508.78,508.92,506.66,506.66,29349.0,486.3685,486.5023,484.3419,484.3419,29349.0
2022-09-28 11:40:00,506.52,507.81,506.4,507.49,31870.0,484.2081,485.4412,484.0934,485.1353,31870.0
2022-09-28 11:50:00,507.36,508.35,507.24,508.19,15390.0,485.0111,485.9575,484.8964,485.8045,15390.0
2022-09-28 12:00:00,508.26,509.12,508.22,508.42,22797.0,485.8714,486.6935,485.8332,486.0244,22797.0
2022-09-28 12:10:00,508.53,511.06,508.42,511.06,55092.0,486.1295,488.5481,486.0244,488.5481,55092.0
2022-09-28 12:20:00,511.22,512.08,511.05,511.83,38920.0,488.701,489.5232,488.5385,489.2842,38920.0
2022-09-28 12:30:00,511.86,512.99,511.69,512.85,15244.0,489.3128,490.3931,489.1503,490.2592,15244.0
2022-09-28 12:40:00,512.77,514.47,512.64,514.06,25915.0,490.1828,491.8079,490.0585,491.4159,25915.0
2022-09-28 12:50:00,514.17,514.54,513.69,513.98,27378.0,491.5211,491.8748,491.0622,491.3395,27378.0
2022-09-28 13:00:00,514.02,515.21,513.34,515.14,40098.0,491.3777,492.5153,490.7277,492.4484,40098.0
2022-09-28 13:10:00,514.91,515.41,514.56,515.0,20113.0,492.2285,492.7065,491.8939,492.3145,20113.0
2022-09-28 13:20:00,514.89,514.99,513.88,513.99,31011.0,492.2094,492.305,491.2439,491.349,31011.0
2022-09-28 13:30:00,513.99,514.98,513.56,514.98,29917.0,491.349,492.2954,490.938,492.2954,29917.0
2022-09-28 13:40:00,514.76,514.82,513.67,513.95,27371.0,492.0851,492.1425,491.0431,491.3108,27371.0
2022-09-28 13:50:00,513.86,513.87,512.81,513.58,24272.0,491.2247,491.2343,490.221,490.9571,24272.0
2022-09-28 14:00:00,513.61,514.45,513.5,514.37,19982.0,490.9858,491.7888,490.8806,491.7123,19982.0
2022-09-28 14:10:00,514.29,514.29,513.35,513.39,20601.0,491.6358,491.6358,490.7372,490.7754,20601.0
2022-09-28 14:20:00,513.35,513.56,512.41,512.85,18490.0,490.7372,490.938,489.8386,490.2592,18490.0
2022-09-28 14:30:00,512.84,513.67,512.77,513.39,11292.0,490.2497,491.0431,490.1828,490.7754,11292.0
2022-09-28 14:40:00,513.36,513.36,512.21,513.36,20317.0,490.7468,490.7468,489.6474,490.7468,20317.0
2022-09-28 14:50:00,513.52,513.98,513.34,513.59,15145.0,490.8997,491.3395,490.7277,490.9666,15145.0
2022-09-28 15:00:00,513.68,515.57,513.63,515.07,31489.0,491.0527,492.8594,491.0049,492.3814,31489.0
2022-09-28 15:10:00,515.13,515.38,514.13,514.15,13694.0,492.4388,492.6778,491.4829,491.502,13694.0
2022-09-28 15:20:00,514.32,515.26,514.28,514.84,24008.0,491.6645,492.5631,491.6262,492.1616,24008.0
2022-09-28 15:30:00,515.03,515.87,514.98,515.2,29334.0,492.3432,493.1462,492.2954,492.5057,29334.0
2022-09-28 15:40:00,515.24,516.27,514.85,515.2,50163.0,492.544,493.5286,492.1711,492.5057,50163.0
2022-09-28 15:50:00,515.17,515.35,513.37,513.45,136537.0,492.477,492.6491,490.7563,490.8328,136537.0
2022-09-29 09:30:00,514.77,514.77,510.48,512.05,79169.0,492.0947,492.0947,487.9936,489.4945,79169.0
2022-09-29 09:40:00,512.49,512.79,508.5,508.8,52473.0,489.9151,490.2019,486.1008,486.3876,52473.0
2022-09-29 09:50:00,508.56,510.04,508.56,509.73,37596.0,486.1582,487.573,486.1582,487.2767,37596.0
2022-09-29 10:00:00,509.55,509.63,507.29,507.74,31980.0,487.1046,487.1811,484.9441,485.3743,31980.0
2022-09-29 10:10:00,507.71,508.23,506.09,507.24,41072.0,485.3456,485.8427,483.797,484.8964,41072.0
2022-09-29 10:20:00,507.32,508.57,506.85,507.42,39978.0,484.9728,486.1678,484.5235,485.0684,39978.0
2022-09-29 10:30:00,507.36,508.79,506.62,507.11,29855.0,485.0111,486.3781,484.3037,484.7721,29855.0
2022-09-29 10:40:00,506.93,507.57,506.78,507.52,12339.0,484.6,485.2118,484.4566,485.164,12339.0
2022-09-29 10:50:00,507.55,509.14,507.55,507.67,50049.0,485.1927,486.7127,485.1927,485.3074,50049.0
2022-09-29 11:00:00,507.66,509.48,507.34,509.03,32185.0,485.2979,487.0377,484.9919,486.6075,32185.0
2022-09-29 11:10:00,509.14,509.81,508.4,508.84,19321.0,486.7127,487.3531,486.0053,486.4259,19321.0
2022-09-29 11:20:00,508.87,508.87,507.77,508.5,35341.0,486.4546,486.4546,485.403,486.1008,35341.0
2022-09-29 11:30:00,508.42,509.13,508.09,508.65,12216.0,486.0244,486.7031,485.7089,486.2442,12216.0
2022-09-29 11:40:00,508.6,510.82,508.6,510.82,12032.0,486.1964,488.3187,486.1964,488.3187,12032.0
2022-09-29 11:50:00,510.86,511.73,510.39,510.55,27008.0,488.3569,489.1886,487.9076,488.0605,27008.0
2022-09-29 12:00:00,510.47,511.24,509.63,511.19,16506.0,487.9841,488.7202,487.1811,488.6724,16506.0
2022-09-29 12:10:00,511.1,511.15,508.67,508.67,21822.0,488.5863,488.6341,486.2634,486.2634,21822.0
2022-09-29 12:20:00,508.58,508.95,507.08,507.6,33686.0,486.1773,486.531,484.7434,485.2405,33686.0
2022-09-29 12:30:00,507.48,508.57,507.2,508.28,19959.0,485.1258,486.1678,484.8581,485.8905,19959.0
2022-09-29 12:40:00,508.41,509.02,507.88,507.92,14814.0,486.0148,486.5979,485.5082,485.5464,14814.0
2022-09-29 12:50:00,507.97,508.23,507.05,507.05,16075.0,485.5942,485.8427,484.7147,484.7147,16075.0
2022-09-29 13:00:00,507.06,507.17,505.85,506.44,30447.0,484.7243,484.8294,483.5676,484.1316,30447.0
2022-09-29 13:10:00,506.24,506.69,506.0,506.07,35635.0,483.9404,484.3706,483.711,483.7779,35635.0
2022-09-29 13:20:00,505.98,506.34,505.4,505.92,31368.0,483.6919,484.036,483.1374,483.6345,31368.0
2022-09-29 13:30:00,505.91,506.31,505.54,505.91,32216.0,483.6249,484.0073,483.2712,483.6249,32216.0
2022-09-29 13:40:00,505.81,505.98,505.35,505.78,24306.0,483.5293,483.6919,483.0896,483.5007,24306.0
2022-09-29 13:50:00,505.67,505.72,504.09,504.42,36861.0,483.3955,483.4433,481.8851,482.2006,36861.0
2022-09-29 14:00:00,504.37,504.44,503.32,503.98,29864.0,482.1528,482.2197,481.149,481.78,29864.0
2022-09-29 14:10:00,504.0,504.1,502.71,502.74,47726.0,481.7991,481.8947,480.5659,480.5946,47726.0
2022-09-29 14:20:00,502.74,504.56,502.47,504.09,17028.0,480.5946,482.3344,480.3365,481.8851,17028.0
2022-09-29 14:30:00,504.14,505.34,504.02,504.98,18669.0,481.9329,483.08,481.8182,482.7359,18669.0
2022-09-29 14:40:00,504.98,505.37,504.6,505.07,21850.0,482.7359,483.1087,482.3726,482.8219,21850.0
2022-09-29 14:50:00,504.95,505.04,503.98,504.1,16201.0,482.7072,482.7933,481.78,481.8947,16201.0
2022-09-29 15:00:00,504.2,505.95,504.11,505.69,20184.0,481.9903,483.6632,481.9042,483.4146,20184.0
2022-09-29 15:10:00,505.68,508.24,505.56,508.15,42642.0,483.4051,485.8523,483.2904,485.7663,42642.0
2022-09-29 15:20:00,508.18,508.32,506.97,507.3,31440.0,485.7949,485.9288,484.6382,484.9537,31440.0
2022-09-29 15:30:00,507.34,510.0,507.28,509.53,23885.0,484.9919,487.5348,484.9346,487.0855,23885.0
2022-09-29 15:40:00,509.39,509.82,508.41,509.17,33738.0,486.9516,487.3627,486.0148,486.7413,33738.0
2022-09-29 15:50:00,509.27,509.9,508.37,509.35,74678.0,486.8369,487.4392,485.9766,486.9134,74678.0
2022-09-30 09:30:00,511.1,513.01,509.36,510.0,99731.0,488.5863,490.4122,486.923,487.5348,99731.0
2022-09-30 09:40:00,509.96,514.49,509.69,512.69,36053.0,487.4965,491.827,487.2384,490.1063,36053.0
2022-09-30 09:50:00,512.18,515.3,511.68,514.83,34729.0,489.6187,492.6013,489.1408,492.152,34729.0
2022-09-30 10:00:00,514.9,515.22,512.86,513.17,31553.0,492.2189,492.5248,490.2688,490.5651,31553.0
2022-09-30 10:10:00,512.91,513.18,510.96,511.75,19193.0,490.3166,490.5747,488.4525,489.2077,19193.0
2022-09-30 10:20:00,511.8,514.44,511.43,513.35,31516.0,489.2555,491.7792,488.9018,490.7372,31516.0
2022-09-30 10:30:00,513.35,514.77,513.1,514.4,15077.0,490.7372,492.0947,490.4982,491.741,15077.0
2022-09-30 10:40:00,514.4,514.71,513.75,514.53,10666.0,491.741,492.0373,491.1196,491.8652,10666.0
2022-09-30 10:50:00,514.59,515.15,513.6,513.77,14580.0,491.9226,492.4579,490.9762,491.1387,14580.0
2022-09-30 11:00:00,513.65,515.37,513.65,515.27,12848.0,491.024,492.6682,491.024,492.5726,12848.0
2022-09-30 11:10:00,515.12,516.55,515.12,515.28,20363.0,492.4292,493.7963,492.4292,492.5822,20363.0
2022-09-30 11:20:00,515.4,516.03,514.78,515.52,25619.0,492.6969,493.2992,492.1042,492.8116,25619.0
2022-09-30 11:30:00,515.68,516.29,515.08,515.45,20298.0,492.9646,493.5477,492.391,492.7447,20298.0
2022-09-30 11:40:00,515.66,515.67,514.04,514.05,24953.0,492.9455,492.955,491.3968,491.4064,24953.0
2022-09-30 11:50:00,514.14,514.14,513.05,513.63,12483.0,491.4924,491.4924,490.4504,491.0049,12483.0
2022-09-30 12:00:00,513.47,514.01,513.02,513.38,17254.0,490.8519,491.3681,490.4217,490.7659,17254.0
2022-09-30 12:10:00,513.29,513.79,511.55,511.56,30300.0,490.6799,491.1578,489.0165,489.0261,30300.0
2022-09-30 12:20:00,511.66,512.75,510.99,512.1,19779.0,489.1217,490.1636,488.4812,489.5423,19779.0
2022-09-30 12:30:00,512.31,512.31,511.08,511.3,22885.0,489.743,489.743,488.5672,488.7775,22885.0
2022-09-30 12:40:00,511.29,512.69,511.16,512.51,10203.0,488.768,490.1063,488.6437,489.9342,10203.0
2022-09-30 12:50:00,512.43,512.81,511.71,512.62,14506.0,489.8577,490.221,489.1695,490.0394,14506.0
2022-09-30 13:00:00,512.52,513.09,511.41,512.87,15523.0,489.9438,490.4887,488.8827,490.2784,15523.0
2022-09-30 13:10:00,512.95,513.24,512.12,512.5,11794.0,490.3548,490.6321,489.5614,489.9247,11794.0
2022-09-30 13:20:00,512.5,513.1,512.3,513.08,12853.0,489.9247,490.4982,489.7335,490.4791,12853.0
2022-09-30 13:30:00,513.06,513.07,511.5,511.66,13298.0,490.46,490.4695,488.9687,489.1217,13298.0
2022-09-30 13:40:00,511.63,511.83,510.86,511.0,24938.0,489.093,489.2842,488.3569,488.4907,24938.0
2022-09-30 13:50:00,510.85,511.34,510.37,510.44,14337.0,488.3473,488.8157,487.8885,487.9554,14337.0
2022-09-30 14:00:00,510.2,510.42,508.91,509.95,10577.0,487.726,487.9363,486.4928,487.487,10577.0
2022-09-30 14:10:00,510.07,510.62,509.32,509.32,11630.0,487.6017,488.1275,486.8847,486.8847,11630.0
2022-09-30 14:20:00,509.35,509.73,508.32,508.43,15814.0,486.9134,487.2767,485.9288,486.0339,15814.0
2022-09-30 14:30:00,508.47,509.52,508.33,508.93,17129.0,486.0722,487.0759,485.9383,486.5119,17129.0
2022-09-30 14:40:00,508.92,509.1,507.55,508.62,27157.0,486.5023,486.6744,485.1927,486.2156,27157.0
2022-09-30 14:50:00,508.47,508.94,507.88,508.06,19357.0,486.0722,486.5215,485.5082,485.6802,19357.0
2022-09-30 15:00:00,508.1,509.87,507.85,509.2,29855.0,485.7185,487.4105,485.4795,486.77,29855.0
2022-09-30 15:10:00,509.03,509.62,507.66,508.64,16263.0,486.6075,487.1715,485.2979,486.2347,16263.0
2022-09-30 15:20:00,508.68,508.97,507.28,508.68,18897.0,486.2729,486.5501,484.9346,486.2729,18897.0
2022-09-30 15:30:00,508.98,509.53,507.14,507.8,24308.0,486.5597,487.0855,484.8008,485.4317,24308.0
2022-09-30 15:40:00,507.86,508.66,507.29,508.16,33653.0,485.489,486.2538,484.9441,485.7758,33653.0
2022-09-30 15:50:00,507.89,507.89,504.84,505.76,289731.0,485.5177,485.5177,482.6021,483.4815,289731.0
2022-10-03 09:30:00,507.08,509.62,505.4,509.14,104955.0,484.7434,487.1715,483.1374,486.7127,104955.0
2022-10-03 09:40:00,509.35,511.76,509.18,509.45,36384.0,486.9134,489.2172,486.7509,487.009,36384.0
2022-10-03 09:50:00,510.34,512.58,509.45,512.43,20341.0,487.8598,490.0011,487.009,489.8577,20341.0
2022-10-03 10:00:00,512.5,515.53,512.5,514.84,41984.0,489.9247,492.8212,489.9247,492.1616,41984.0
2022-10-03 10:10:00,515.09,515.19,513.53,514.58,24413.0,492.4006,492.4962,490.9093,491.913,24413.0
2022-10-03 10:20:00,514.51,514.87,513.49,513.76,26641.0,491.8461,492.1903,490.871,491.1291,26641.0
2022-10-03 10:30:00,513.75,514.79,512.55,513.75,43245.0,491.1196,492.1138,489.9724,491.1196,43245.0
2022-10-03 10:40:00,513.33,514.43,512.88,513.83,32061.0,490.7181,491.7696,490.2879,491.1961,32061.0
2022-10-03 10:50:00,514.17,514.68,513.18,513.44,22964.0,491.5211,492.0086,490.5747,490.8232,22964.0
2022-10-03 11:00:00,513.32,513.66,511.91,513.38,20111.0,490.7085,491.0336,489.3606,490.7659,20111.0
2022-10-03 11:10:00,513.86,514.06,512.42,513.57,24755.0,491.2247,491.4159,489.8482,490.9475,24755.0
2022-10-03 11:20:00,513.52,514.41,512.96,514.41,20668.0,490.8997,491.7505,490.3644,491.7505,20668.0
2022-10-03 11:30:00,514.33,514.33,511.89,512.79,15200.0,491.674,491.674,489.3415,490.2019,15200.0
2022-10-03 11:40:00,512.93,512.93,511.08,511.22,28772.0,490.3357,490.3357,488.5672,488.701,28772.0
2022-10-03 11:50:00,510.99,511.51,510.54,510.54,14975.0,488.4812,488.9783,488.051,488.051,14975.0
2022-10-03 12:00:00,510.64,512.24,510.64,511.67,16532.0,488.1466,489.6761,488.1466,489.1312,16532.0
2022-10-03 12:10:00,511.78,512.29,511.05,511.09,18339.0,489.2364,489.7239,488.5385,488.5768,18339.0
2022-10-03 12:20:00,511.18,511.2,509.53,509.86,38620.0,488.6628,488.6819,487.0855,487.4009,38620.0
2022-10-03 12:30:00,509.98,510.37,509.16,510.08,35687.0,487.5157,487.8885,486.7318,487.6113,35687.0
2022-10-03 12:40:00,510.13,510.26,509.62,509.68,21939.0,487.659,487.7833,487.1715,487.2289,21939.0
2022-10-03 12:50:00,509.76,509.76,508.45,509.66,24319.0,487.3053,487.3053,486.0531,487.2098,24319.0
2022-10-03 13:00:00,509.62,510.66,509.45,510.66,38385.0,487.1715,488.1657,487.009,488.1657,38385.0
2022-10-03 13:10:00,510.36,511.12,510.26,510.65,23860.0,487.8789,488.6054,487.7833,488.1561,23860.0
2022-10-03 13:20:00,510.63,512.17,510.63,511.69,12344.0,488.137,489.6092,488.137,489.1503,12344.0
2022-10-03 13:30:00,511.76,512.62,511.76,512.62,17589.0,489.2172,490.0394,489.2172,490.0394,17589.0
2022-10-03 13:40:00,512.68,513.91,512.68,512.92,20203.0,490.0967,491.2725,490.0967,490.3262,20203.0
2022-10-03 13:50:00,512.99,513.03,512.28,512.67,13966.0,490.3931,490.4313,489.7143,490.0872,13966.0
2022-10-03 14:00:00,512.61,514.04,512.61,513.43,15824.0,490.0298,491.3968,490.0298,490.8137,15824.0
2022-10-03 14:10:00,513.61,514.2,513.54,514.0,14930.0,490.9858,491.5498,490.9188,491.3586,14930.0
2022-10-03 14:20:00,514.23,515.57,513.97,515.57,22980.0,491.5784,492.8594,491.3299,492.8594,22980.0
2022-10-03 14:30:00,515.39,516.35,515.18,516.17,18034.0,492.6873,493.6051,492.4866,493.433,18034.0
2022-10-03 14:40:00,516.1,516.88,516.1,516.63,10708.0,493.3661,494.1117,493.3661,493.8727,10708.0
2022-10-03 14:50:00,516.84,517.81,516.84,517.51,14192.0,494.0735,495.0007,494.0735,494.714,14192.0
2022-10-03 15:00:00,517.33,517.33,516.45,516.76,23805.0,494.5419,494.5419,493.7007,493.997,23805.0
2022-10-03 15:10:00,516.73,516.73,515.41,516.22,21422.0,493.9683,493.9683,492.7065,493.4808,21422.0
2022-10-03 15:20:00,516.23,516.71,516.08,516.45,15933.0,493.4903,493.9492,493.347,493.7007,15933.0
2022-10-03 15:30:00,516.36,517.17,516.35,516.94,21242.0,493.6146,494.3889,493.6051,494.1691,21242.0
2022-10-03 15:40:00,516.88,517.18,515.92,515.95,33663.0,494.1117,494.3985,493.194,493.2227,33663.0
2022-10-03 15:50:00,515.81,516.02,514.42,515.1,122804.0,493.0888,493.2896,491.7601,492.4101,122804.0
2022-10-04 09:30:00,518.35,522.84,516.83,522.79,127779.0,495.517,499.8092,494.0639,499.7614,127779.0
2022-10-04 09:40:00,523.0,523.9,521.77,522.62,78970.0,499.9621,500.8225,498.7863,499.5989,78970.0
2022-10-04 09:50:00,522.62,522.77,519.46,521.79,35483.0,499.5989,499.7423,496.5781,498.8054,35483.0
2022-10-04 10:00:00,521.81,523.0,520.71,522.7,30160.0,498.8246,499.9621,497.773,499.6753,30160.0
2022-10-04 10:10:00,522.72,523.35,521.72,522.33,39626.0,499.6945,500.2967,498.7385,499.3216,39626.0
2022-10-04 10:20:00,522.14,522.28,520.78,521.09,32926.0,499.14,499.2738,497.8399,498.1363,32926.0
2022-10-04 10:30:00,521.28,522.32,520.59,520.71,28920.0,498.3179,499.3121,497.6583,497.773,28920.0
2022-10-04 10:40:00,520.75,521.28,519.91,521.05,47682.0,497.8112,498.3179,497.0082,498.098,47682.0
2022-10-04 10:50:00,521.2,522.33,519.87,522.09,74333.0,498.2414,499.3216,496.97,499.0922,74333.0
2022-10-04 11:00:00,522.11,523.86,521.23,523.09,106230.0,499.1113,500.7843,498.2701,500.0482,106230.0
2022-10-04 11:10:00,522.93,523.02,521.78,522.13,26798.0,499.8952,499.9813,498.7959,499.1305,26798.0
2022-10-04 11:20:00,522.17,524.59,521.98,523.84,73828.0,499.1687,501.4821,498.9871,500.7651,73828.0
2022-10-04 11:30:00,523.97,524.18,522.19,522.79,20070.0,500.8894,501.0902,499.1878,499.7614,20070.0
2022-10-04 11:40:00,522.71,523.69,522.33,522.46,18297.0,499.6849,500.6217,499.3216,499.4459,18297.0
2022-10-04 11:50:00,522.48,522.65,521.44,521.84,7356.0,499.465,499.6276,498.4708,498.8532,7356.0
2022-10-04 12:00:00,522.05,522.05,520.4,520.64,12362.0,499.054,499.054,497.4767,497.7061,12362.0
2022-10-04 12:10:00,520.81,521.35,520.59,520.99,32130.0,497.8686,498.3848,497.6583,498.0407,32130.0
2022-10-04 12:20:00,520.99,521.5,520.49,521.15,28892.0,498.0407,498.5282,497.5627,498.1936,28892.0
2022-10-04 12:30:00,521.1,521.53,520.85,521.23,23817.0,498.1458,498.5569,497.9068,498.2701,23817.0
2022-10-04 12:40:00,521.15,521.23,519.87,519.94,17322.0,498.1936,498.2701,496.97,497.0369,17322.0
2022-10-04 12:50:00,519.86,520.3,519.7,520.25,12614.0,496.9604,497.3811,496.8075,497.3333,12614.0
2022-10-04 13:00:00,520.15,520.43,519.6,520.02,18649.0,497.2377,497.5053,496.7119,497.1134,18649.0
2022-10-04 13:10:00,520.03,520.28,518.65,518.88,20861.0,497.123,497.3619,495.8037,496.0236,20861.0
2022-10-04 13:20:00,518.69,519.71,518.54,519.48,13213.0,495.842,496.8171,495.6986,496.5972,13213.0
2022-10-04 13:30:00,519.59,520.08,519.22,519.24,12972.0,496.7023,497.1708,496.3486,496.3678,12972.0
2022-10-04 13:40:00,519.08,520.23,519.02,519.77,12149.0,496.2148,497.3141,496.1574,496.8744,12149.0
2022-10-04 13:50:00,519.81,521.23,519.51,520.54,26946.0,496.9127,498.2701,496.6259,497.6105,26946.0
2022-10-04 14:00:00,520.76,520.91,520.12,520.47,15639.0,497.8208,497.9642,497.209,497.5436,15639.0
2022-10-04 14:10:00,520.64,520.92,519.6,519.65,21995.0,497.7061,497.9738,496.7119,496.7597,21995.0
2022-10-04 14:20:00,519.58,520.24,519.01,519.09,22615.0,496.6928,497.3237,496.1479,496.2244,22615.0
2022-10-04 14:30:00,519.11,520.18,519.11,519.52,16978.0,496.2435,497.2664,496.2435,496.6354,16978.0
2022-10-04 14:40:00,519.55,521.05,519.47,520.94,20560.0,496.6641,498.098,496.5876,497.9929,20560.0
2022-10-04 14:50:00,521.12,522.26,520.97,521.63,18002.0,498.1649,499.2547,498.0216,498.6525,18002.0
2022-10-04 15:00:00,521.63,522.24,521.38,521.47,8326.0,498.6525,499.2356,498.4135,498.4995,8326.0
2022-10-04 15:10:00,521.39,521.39,520.09,520.11,20812.0,498.4231,498.4231,497.1803,497.1994,20812.0
2022-10-04 15:20:00,520.19,521.35,519.9,521.07,37149.0,497.2759,498.3848,496.9987,498.1171,37149.0
2022-10-04 15:30:00,520.97,522.36,520.3,522.23,38444.0,498.0216,499.3503,497.3811,499.2261,38444.0
2022-10-04 15:40:00,522.24,522.36,520.98,521.47,38053.0,499.2356,499.3503,498.0311,498.4995,38053.0
2022-10-04 15:50:00,521.62,523.2,521.48,522.85,146401.0,498.6429,500.1533,498.5091,499.8187,146401.0
2022-10-05 09:30:00,521.0,524.38,520.13,523.51,87478.0,498.0502,501.2813,497.2186,500.4497,87478.0
2022-10-05 09:40:00,523.54,525.41,523.44,524.96,32332.0,500.4783,502.266,500.3828,501.8358,32332.0
2022-10-05 09:50:00,524.7,525.78,524.26,525.0,37225.0,501.5872,502.6197,501.1666,501.874,37225.0
2022-10-05 10:00:00,524.74,525.05,523.07,523.58,32352.0,501.6255,501.9218,500.029,500.5166,32352.0
2022-10-05 10:10:00,523.65,524.95,523.17,524.04,54625.0,500.5835,501.8262,500.1246,500.9563,54625.0
2022-10-05 10:20:00,524.01,524.37,522.7,523.13,28272.0,500.9276,501.2718,499.6753,500.0864,28272.0
2022-10-05 10:30:00,523.27,523.63,522.58,522.93,28792.0,500.2202,500.5644,499.5606,499.8952,28792.0
2022-10-05 10:40:00,522.76,524.0,522.59,522.61,23668.0,499.7327,500.9181,499.5702,499.5893,23668.0
2022-10-05 10:50:00,522.48,523.03,521.1,521.41,22590.0,499.465,499.9908,498.1458,498.4422,22590.0
2022-10-05 11:00:00,521.25,522.04,520.61,520.73,9370.0,498.2892,499.0444,497.6774,497.7921,9370.0
2022-10-05 11:10:00,520.81,521.85,520.4,521.57,47845.0,497.8686,498.8628,497.4767,498.5951,47845.0
2022-10-05 11:20:00,521.43,522.14,521.11,521.73,8255.0,498.4613,499.14,498.1554,498.7481,8255.0
2022-10-05 11:30:00,521.85,523.22,521.38,522.38,12159.0,498.8628,500.1724,498.4135,499.3694,12159.0
2022-10-05 11:40:00,522.23,522.91,521.85,522.37,13332.0,499.2261,499.8761,498.8628,499.3599,13332.0
2022-10-05 11:50:00,522.35,522.87,521.64,521.89,21061.0,499.3408,499.8379,498.662,498.901,21061.0
2022-10-05 12:00:00,521.84,522.53,520.98,522.23,14968.0,498.8532,499.5128,498.0311,499.2261,14968.0
2022-10-05 12:10:00,522.2,524.35,522.01,523.95,13685.0,499.1974,501.2527,499.0157,500.8703,13685.0
2022-10-05 12:20:00,523.96,524.11,523.39,523.6,34299.0,500.8798,501.0232,500.335,500.5357,34299.0
2022-10-05 12:30:00,523.44,524.22,523.28,524.22,13575.0,500.3828,501.1284,500.2298,501.1284,13575.0
2022-10-05 12:40:00,524.14,525.46,523.64,525.46,13421.0,501.0519,502.3138,500.5739,502.3138,13421.0
2022-10-05 12:50:00,525.36,525.49,524.85,525.04,18198.0,502.2182,502.3424,501.7306,501.9123,18198.0
2022-10-05 13:00:00,524.97,526.13,524.97,525.28,12989.0,501.8454,502.9543,501.8454,502.1417,12989.0
2022-10-05 13:10:00,525.4,526.4,525.22,526.4,21624.0,502.2564,503.2124,502.0843,503.2124,21624.0
2022-10-05 13:20:00,526.73,527.17,525.94,525.95,18203.0,503.5278,503.9484,502.7726,502.7822,18203.0
2022-10-05 13:30:00,525.9,525.91,525.0,525.18,8203.0,502.7344,502.7439,501.874,502.0461,8203.0
2022-10-05 13:40:00,525.19,525.67,524.83,525.38,13835.0,502.0557,502.5145,501.7115,502.2373,13835.0
2022-10-05 13:50:00,525.4,525.59,524.83,525.22,22941.0,502.2564,502.438,501.7115,502.0843,22941.0
2022-10-05 14:00:00,525.23,525.92,524.96,525.48,11958.0,502.0939,502.7535,501.8358,502.3329,11958.0
2022-10-05 14:10:00,525.42,526.99,525.42,526.73,13315.0,502.2755,503.7764,502.2755,503.5278,13315.0
2022-10-05 14:20:00,526.7,526.84,525.67,526.37,13522.0,503.4991,503.633,502.5145,503.1837,13522.0
2022-10-05 14:30:00,526.25,526.54,525.53,526.0,11620.0,503.069,503.3462,502.3807,502.83,11620.0
2022-10-05 14:40:00,525.9,526.92,525.84,526.53,24504.0,502.7344,503.7095,502.677,503.3366,24504.0
2022-10-05 14:50:00,526.52,527.33,526.33,526.89,10264.0,503.3271,504.1014,503.1454,503.6808,10264.0
2022-10-05 15:00:00,526.97,528.01,526.96,528.01,19020.0,503.7573,504.7514,503.7477,504.7514,19020.0
2022-10-05 15:10:00,527.87,529.35,527.81,528.92,21339.0,504.6176,506.0324,504.5603,505.6214,21339.0
2022-10-05 15:20:00,528.92,529.06,528.03,528.05,23177.0,505.6214,505.7552,504.7706,504.7897,23177.0
2022-10-05 15:30:00,527.96,528.54,527.03,527.03,31878.0,504.7036,505.2581,503.8146,503.8146,31878.0
2022-10-05 15:40:00,526.81,528.0,526.5,527.07,53467.0,503.6043,504.7419,503.308,503.8529,53467.0
2022-10-05 15:50:00,526.83,527.5,525.97,526.95,123481.0,503.6234,504.2639,502.8013,503.7381,123481.0
2022-10-06 09:30:00,528.33,528.33,523.9,525.64,53540.0,505.0573,505.0573,500.8225,502.4858,53540.0
2022-10-06 09:40:00,525.62,527.6,525.45,526.3,21379.0,502.4667,504.3595,502.3042,503.1168,21379.0
2022-10-06 09:50:00,526.39,528.58,525.31,525.36,28524.0,503.2028,505.2963,502.1704,502.2182,28524.0
2022-10-06 10:00:00,525.35,526.09,522.31,522.98,20555.0,502.2086,502.916,499.3025,499.943,20555.0
2022-10-06 10:10:00,522.64,522.79,521.39,521.7,15012.0,499.618,499.7614,498.4231,498.7194,15012.0
2022-10-06 10:20:00,521.54,522.61,521.25,521.69,19301.0,498.5664,499.5893,498.2892,498.7098,19301.0
2022-10-06 10:30:00,521.54,523.4,521.54,523.37,12489.0,498.5664,500.3445,498.5664,500.3158,12489.0
2022-10-06 10:40:00,523.27,525.29,522.96,524.8,23347.0,500.2202,502.1513,499.9239,501.6828,23347.0
2022-10-06 10:50:00,524.64,525.36,523.82,524.88,25698.0,501.5299,502.2182,500.746,501.7593,25698.0
2022-10-06 11:00:00,525.04,525.07,523.41,523.48,21085.0,501.9123,501.941,500.3541,500.421,21085.0
2022-10-06 11:10:00,523.62,524.7,522.94,524.48,26030.0,500.5548,501.5872,499.9048,501.3769,26030.0
2022-10-06 11:20:00,524.36,524.6,523.84,524.24,22782.0,501.2622,501.4917,500.7651,501.1475,22782.0
2022-10-06 11:30:00,524.12,524.12,522.83,522.99,22389.0,501.0328,501.0328,499.7996,499.9526,22389.0
2022-10-06 11:40:00,522.9,524.85,522.52,524.53,17692.0,499.8665,501.7306,499.5033,501.4247,17692.0
2022-10-06 11:50:00,524.62,525.45,523.3,523.38,22006.0,501.5108,502.3042,500.2489,500.3254,22006.0
2022-10-06 12:00:00,523.26,523.93,523.17,523.8,5722.0,500.2107,500.8512,500.1246,500.7269,5722.0
2022-10-06 12:10:00,523.89,524.35,523.29,524.05,13880.0,500.8129,501.2527,500.2394,500.9659,13880.0
2022-10-06 12:20:00,524.34,525.34,524.3,524.92,32285.0,501.2431,502.1991,501.2049,501.7976,32285.0
2022-10-06 12:30:00,524.81,525.01,524.38,524.88,10522.0,501.6924,501.8836,501.2813,501.7593,10522.0
2022-10-06 12:40:00,524.85,525.27,524.26,524.54,34313.0,501.7306,502.1321,501.1666,501.4343,34313.0
2022-10-06 12:50:00,524.61,524.61,523.62,523.8,10202.0,501.5012,501.5012,500.5548,500.7269,10202.0
2022-10-06 13:00:00,524.1,524.15,522.75,522.75,9197.0,501.0137,501.0615,499.7231,499.7231,9197.0
2022-10-06 13:10:00,522.59,523.67,522.56,523.49,23553.0,499.5702,500.6026,499.5415,500.4305,23553.0
2022-10-06 13:20:00,523.62,523.62,522.86,522.96,16324.0,500.5548,500.5548,499.8283,499.9239,16324.0
2022-10-06 13:30:00,522.93,522.94,521.62,521.63,14819.0,499.8952,499.9048,498.6429,498.6525,14819.0
2022-10-06 13:40:00,521.62,521.78,520.69,521.38,41618.0,498.6429,498.7959,497.7539,498.4135,41618.0
2022-10-06 13:50:00,521.39,521.49,521.08,521.27,18808.0,498.4231,498.5186,498.1267,498.3083,18808.0
2022-10-06 14:00:00,521.21,521.26,520.14,520.46,15361.0,498.251,498.2988,497.2281,497.534,15361.0
2022-10-06 14:10:00,520.54,520.92,519.9,520.51,13260.0,497.6105,497.9738,496.9987,497.5818,13260.0
2022-10-06 14:20:00,520.37,520.66,520.24,520.33,21194.0,497.448,497.7252,497.3237,497.4097,21194.0
2022-10-06 14:30:00,520.4,521.05,519.92,520.31,12497.0,497.4767,498.098,497.0178,497.3906,12497.0
2022-10-06 14:40:00,520.47,520.47,518.88,519.02,9317.0,497.5436,497.5436,496.0236,496.1574,9317.0
2022-10-06 14:50:00,519.08,519.08,518.01,518.01,21852.0,496.2148,496.2148,495.1919,495.1919,21852.0
2022-10-06 15:00:00,518.03,518.09,516.74,517.5,42434.0,495.2111,495.2684,493.9779,494.7044,42434.0
2022-10-06 15:10:00,517.5,518.41,517.01,518.27,22191.0,494.7044,495.5743,494.236,495.4405,22191.0
2022-10-06 15:20:00,518.14,520.58,518.1,520.58,42147.0,495.3162,497.6487,495.278,497.6487,42147.0
2022-10-06 15:30:00,520.79,520.83,519.68,520.27,17106.0,497.8495,497.8877,496.7884,497.3524,17106.0
2022-10-06 15:40:00,520.11,520.66,519.29,520.0,29492.0,497.1994,497.7252,496.4156,497.0943,29492.0
2022-10-06 15:50:00,519.85,521.45,518.94,519.36,114179.0,496.9509,498.4804,496.081,496.4825,114179.0
2022-10-07 09:30:00,514.17,514.17,507.45,510.97,143018.0,491.5211,491.5211,485.0971,488.462,143018.0
2022-10-07 09:40:00,511.5,512.11,509.13,509.93,63702.0,488.9687,489.5518,486.7031,487.4679,63702.0
2022-10-07 09:50:00,510.0,512.47,509.85,512.47,23927.0,487.5348,489.896,487.3914,489.896,23927.0
2022-10-07 10:00:00,512.28,512.7,510.99,511.64,34823.0,489.7143,490.1158,488.4812,489.1025,34823.0
2022-10-07 10:10:00,511.63,512.26,511.3,511.81,21533.0,489.093,489.6952,488.7775,489.265,21533.0
2022-10-07 10:20:00,511.65,512.74,511.19,512.18,38606.0,489.1121,490.1541,488.6724,489.6187,38606.0
2022-10-07 10:30:00,511.85,512.34,511.35,512.08,14019.0,489.3033,489.7717,488.8253,489.5232,14019.0
2022-10-07 10:40:00,511.76,512.68,511.0,511.36,20621.0,489.2172,490.0967,488.4907,488.8349,20621.0
2022-10-07 10:50:00,511.16,511.16,508.33,508.42,31451.0,488.6437,488.6437,485.9383,486.0244,31451.0
2022-10-07 11:00:00,508.42,508.47,505.9,506.61,43066.0,486.0244,486.0722,483.6154,484.2941,43066.0
2022-10-07 11:10:00,506.5,507.33,506.32,506.33,24870.0,484.1889,484.9824,484.0169,484.0264,24870.0
2022-10-07 11:20:00,506.6,506.87,505.38,506.79,31480.0,484.2845,484.5427,483.1183,484.4662,31480.0
2022-10-07 11:30:00,506.87,509.79,506.62,508.83,19589.0,484.5427,487.334,484.3037,486.4163,19589.0
2022-10-07 11:40:00,508.71,509.5,507.52,508.03,16562.0,486.3016,487.0568,485.164,485.6516,16562.0
2022-10-07 11:50:00,507.85,508.74,507.2,507.73,22293.0,485.4795,486.3303,484.8581,485.3648,22293.0
2022-10-07 12:00:00,507.78,508.08,507.29,507.6,13387.0,485.4126,485.6994,484.9441,485.2405,13387.0
2022-10-07 12:10:00,507.76,508.0,507.0,507.17,8270.0,485.3934,485.6229,484.6669,484.8294,8270.0
2022-10-07 12:20:00,507.25,507.37,506.04,506.43,17359.0,484.9059,485.0206,483.7492,484.122,17359.0
2022-10-07 12:30:00,506.26,506.5,505.86,506.46,16851.0,483.9595,484.1889,483.5771,484.1507,16851.0
2022-10-07 12:40:00,506.3,506.38,505.85,505.87,11208.0,483.9978,484.0742,483.5676,483.5867,11208.0
2022-10-07 12:50:00,505.81,505.81,504.79,505.52,16087.0,483.5293,483.5293,482.5543,483.2521,16087.0
2022-10-07 13:00:00,505.44,505.66,505.02,505.02,19817.0,483.1756,483.386,482.7741,482.7741,19817.0
2022-10-07 13:10:00,505.15,506.04,505.1,506.04,31837.0,482.8984,483.7492,482.8506,483.7492,31837.0
2022-10-07 13:20:00,506.06,506.43,505.75,506.15,11276.0,483.7683,484.122,483.472,483.8544,11276.0
2022-10-07 13:30:00,505.99,506.1,505.25,505.35,21078.0,483.7014,483.8066,482.994,483.0896,21078.0
2022-10-07 13:40:00,505.5,506.39,505.5,505.6,36317.0,483.233,484.0838,483.233,483.3286,36317.0
2022-10-07 13:50:00,505.48,505.59,504.62,504.62,23077.0,483.2139,483.319,482.3918,482.3918,23077.0
2022-10-07 14:00:00,504.52,505.14,504.34,504.37,27878.0,482.2962,482.8889,482.1241,482.1528,27878.0
2022-10-07 14:10:00,504.31,504.32,503.37,503.44,41794.0,482.0954,482.105,481.1968,481.2637,41794.0
2022-10-07 14:20:00,503.31,503.31,502.08,502.46,27554.0,481.1395,481.1395,479.9636,480.3269,27554.0
2022-10-07 14:30:00,502.52,503.11,502.37,502.64,79520.0,480.3843,480.9483,480.2409,480.499,79520.0
2022-10-07 14:40:00,502.61,502.7,501.69,502.1,46541.0,480.4703,480.5563,479.5908,479.9828,46541.0
2022-10-07 14:50:00,502.23,503.0,502.09,502.71,44519.0,480.107,480.8431,479.9732,480.5659,44519.0
2022-10-07 15:00:00,502.71,504.31,502.7,503.33,36170.0,480.5659,482.0954,480.5563,481.1586,36170.0
2022-10-07 15:10:00,503.32,504.05,501.9,502.07,29006.0,481.149,481.8469,479.7916,479.9541,29006.0
2022-10-07 15:20:00,502.16,502.75,501.63,502.34,112980.0,480.0401,480.6041,479.5335,480.2122,112980.0
2022-10-07 15:30:00,502.22,502.6,501.06,502.6,55946.0,480.0975,480.4607,478.9886,480.4607,55946.0
2022-10-07 15:40:00,502.69,504.51,502.3,503.79,70013.0,480.5468,482.2866,480.174,481.5983,70013.0
2022-10-07 15:50:00,503.7,505.72,503.7,505.17,229142.0,481.5123,483.4433,481.5123,482.9175,229142.0
2022-10-10 09:30:00,505.6,506.31,502.6,504.8,58775.0,483.3286,484.0073,480.4607,482.5638,58775.0
2022-10-10 09:40:00,504.93,505.14,501.86,502.15,18220.0,482.6881,482.8889,479.7533,480.0306,18220.0
2022-10-10 09:50:00,502.27,502.66,498.44,499.03,72937.0,480.1453,480.5181,476.484,477.048,72937.0
2022-10-10 10:00:00,499.04,500.03,498.08,499.0,42028.0,477.0576,478.0039,476.1398,477.0193,42028.0
2022-10-10 10:10:00,499.45,500.23,499.15,499.55,22062.0,477.4495,478.1951,477.1627,477.5451,22062.0
2022-10-10 10:20:00,499.69,499.87,498.61,498.98,37404.0,477.6789,477.851,476.6465,477.0002,37404.0
2022-10-10 10:30:00,498.95,499.73,496.36,496.49,48687.0,476.9715,477.7172,474.4956,474.6199,48687.0
2022-10-10 10:40:00,496.51,497.92,495.16,495.25,48983.0,474.639,475.9869,473.3485,473.4345,48983.0
2022-10-10 10:50:00,495.23,496.22,495.05,496.1,30369.0,473.4154,474.3618,473.2433,474.2471,30369.0
2022-10-10 11:00:00,495.97,497.06,495.02,496.96,27812.0,474.1228,475.1648,473.2146,475.0692,27812.0
2022-10-10 11:10:00,497.14,497.32,495.82,496.57,21106.0,475.2413,475.4133,473.9794,474.6964,21106.0
2022-10-10 11:20:00,496.05,497.38,496.05,496.86,24180.0,474.1993,475.4707,474.1993,474.9736,24180.0
2022-10-10 11:30:00,497.03,497.52,496.33,497.5,16422.0,475.1361,475.6045,474.4669,475.5854,16422.0
2022-10-10 11:40:00,497.35,498.57,497.12,498.31,8211.0,475.442,476.6083,475.2221,476.3597,8211.0
2022-10-10 11:50:00,498.3,499.36,498.02,498.15,24965.0,476.3502,477.3635,476.0825,476.2068,24965.0
2022-10-10 12:00:00,498.23,499.47,498.17,498.99,23138.0,476.2832,477.4686,476.2259,477.0098,23138.0
2022-10-10 12:10:00,499.22,499.54,498.45,499.1,18847.0,477.2296,477.5355,476.4935,477.1149,18847.0
2022-10-10 12:20:00,499.03,499.03,497.09,497.99,29951.0,477.048,477.048,475.1935,476.0538,29951.0
2022-10-10 12:30:00,498.0,498.76,498.0,498.63,12388.0,476.0634,476.7899,476.0634,476.6656,12388.0
2022-10-10 12:40:00,498.85,498.95,497.99,498.14,15853.0,476.8759,476.9715,476.0538,476.1972,15853.0
2022-10-10 12:50:00,498.03,498.04,496.35,497.57,29960.0,476.092,476.1016,474.4861,475.6523,29960.0
2022-10-10 13:00:00,497.74,498.34,497.51,497.6,15052.0,475.8148,476.3884,475.595,475.681,15052.0
2022-10-10 13:10:00,497.39,498.29,497.01,498.15,14309.0,475.4802,476.3406,475.117,476.2068,14309.0
2022-10-10 13:20:00,498.17,498.7,498.17,498.6,9295.0,476.2259,476.7325,476.2259,476.6369,9295.0
2022-10-10 13:30:00,498.55,499.54,498.51,499.47,27632.0,476.5891,477.5355,476.5509,477.4686,27632.0
2022-10-10 13:40:00,499.47,501.92,499.1,500.83,50988.0,477.4686,479.8107,477.1149,478.7687,50988.0
2022-10-10 13:50:00,500.81,501.45,499.72,499.72,26058.0,478.7496,479.3614,477.7076,477.7076,26058.0
2022-10-10 14:00:00,499.77,500.13,499.23,499.66,24765.0,477.7554,478.0995,477.2392,477.6502,24765.0
2022-10-10 14:10:00,499.63,499.75,498.47,498.61,16880.0,477.6216,477.7363,476.5127,476.6465,16880.0
2022-10-10 14:20:00,498.7,499.34,498.22,499.01,33254.0,476.7325,477.3443,476.2737,477.0289,33254.0
2022-10-10 14:30:00,498.99,500.38,498.78,500.38,35027.0,477.0098,478.3385,476.809,478.3385,35027.0
2022-10-10 14:40:00,500.34,500.34,499.09,499.22,16598.0,478.3003,478.3003,477.1054,477.2296,16598.0
2022-10-10 14:50:00,499.38,500.02,498.97,499.01,14587.0,477.3826,477.9944,476.9906,477.0289,14587.0
2022-10-10 15:00:00,498.97,499.44,498.08,499.44,24662.0,476.9906,477.4399,476.1398,477.4399,24662.0
2022-10-10 15:10:00,499.43,500.81,499.14,500.54,29048.0,477.4304,478.7496,477.1532,478.4915,29048.0
2022-10-10 15:20:00,500.94,501.51,500.0,500.24,28579.0,478.8739,479.4188,477.9753,478.2047,28579.0
2022-10-10 15:30:00,500.2,501.48,500.16,500.95,20935.0,478.1665,479.3901,478.1282,478.8834,20935.0
2022-10-10 15:40:00,500.98,501.65,500.4,500.5,30196.0,478.9121,479.5526,478.3577,478.4532,30196.0
2022-10-10 15:50:00,500.43,500.97,498.21,498.93,134904.0,478.3863,478.9025,476.2641,476.9524,134904.0
2022-10-11 09:30:00,496.97,498.28,495.18,497.54,59609.0,475.0787,476.331,473.3676,475.6236,59609.0
2022-10-11 09:40:00,497.72,498.68,496.67,497.38,47928.0,475.7957,476.7134,474.792,475.4707,47928.0
2022-10-11 09:50:00,497.47,498.25,496.67,497.91,17039.0,475.5567,476.3024,474.792,475.9773,17039.0
2022-10-11 10:00:00,498.0,498.01,496.99,497.13,54779.0,476.0634,476.0729,475.0979,475.2317,54779.0
2022-10-11 10:10:00,497.31,497.47,496.32,496.83,69549.0,475.4038,475.5567,474.4574,474.9449,69549.0
2022-10-11 10:20:00,496.79,497.84,496.61,497.76,59127.0,474.9067,475.9104,474.7346,475.8339,59127.0
2022-10-11 10:30:00,497.72,500.34,497.72,499.75,26190.0,475.7957,478.3003,475.7957,477.7363,26190.0
2022-10-11 10:40:00,499.75,501.08,499.68,499.72,19249.0,477.7363,479.0077,477.6694,477.7076,19249.0
2022-10-11 10:50:00,500.02,500.48,499.59,499.76,15850.0,477.9944,478.4341,477.5833,477.7458,15850.0
2022-10-11 11:00:00,499.77,501.22,499.64,500.64,20026.0,477.7554,479.1415,477.6311,478.5871,20026.0
2022-10-11 11:10:00,500.74,502.17,500.53,501.09,37850.0,478.6827,480.0497,478.4819,479.0173,37850.0
2022-10-11 11:20:00,501.49,502.18,500.48,502.0,17298.0,479.3996,480.0592,478.4341,479.8872,17298.0
2022-10-11 11:30:00,502.45,502.45,500.93,501.25,11390.0,480.3173,480.3173,478.8643,479.1702,11390.0
2022-10-11 11:40:00,501.26,502.85,501.19,502.26,23325.0,479.1798,480.6997,479.1129,480.1357,23325.0
2022-10-11 11:50:00,502.16,502.41,501.37,502.16,19734.0,480.0401,480.2791,479.2849,480.0401,19734.0
2022-10-11 12:00:00,502.14,502.14,500.95,501.25,12340.0,480.021,480.021,478.8834,479.1702,12340.0
2022-10-11 12:10:00,501.14,501.9,500.6,501.77,17021.0,479.0651,479.7916,478.5488,479.6673,17021.0
2022-10-11 12:20:00,501.78,502.87,501.39,502.62,49545.0,479.6769,480.7188,479.304,480.4799,49545.0
2022-10-11 12:30:00,502.62,503.88,502.45,503.3,23940.0,480.4799,481.6844,480.3173,481.1299,23940.0
2022-10-11 12:40:00,503.3,504.78,503.26,504.78,21303.0,481.1299,482.5447,481.0917,482.5447,21303.0
2022-10-11 12:50:00,504.93,505.75,504.66,505.69,39224.0,482.6881,483.472,482.43,483.4146,39224.0
2022-10-11 13:00:00,505.59,506.08,505.27,506.0,29740.0,483.319,483.7874,483.0131,483.711,29740.0
2022-10-11 13:10:00,505.91,506.64,505.64,506.16,25352.0,483.6249,484.3228,483.3668,483.8639,25352.0
2022-10-11 13:20:00,506.15,506.83,505.23,505.7,39534.0,483.8544,484.5044,482.9749,483.4242,39534.0
2022-10-11 13:30:00,505.88,506.42,505.13,505.91,61713.0,483.5963,484.1125,482.8793,483.6249,61713.0
2022-10-11 13:40:00,506.16,506.83,505.3,505.64,34255.0,483.8639,484.5044,483.0418,483.3668,34255.0
2022-10-11 13:50:00,505.57,506.1,505.27,505.52,16895.0,483.2999,483.8066,483.0131,483.2521,16895.0
2022-10-11 14:00:00,505.49,505.56,503.94,504.09,24047.0,483.2234,483.2904,481.7417,481.8851,24047.0
2022-10-11 14:10:00,504.33,504.33,503.28,503.28,18330.0,482.1145,482.1145,481.1108,481.1108,18330.0
2022-10-11 14:20:00,503.26,504.06,503.25,503.84,19659.0,481.0917,481.8564,481.0821,481.6461,19659.0
2022-10-11 14:30:00,503.79,505.11,503.79,504.56,47245.0,481.5983,482.8602,481.5983,482.3344,47245.0
2022-10-11 14:40:00,504.44,504.71,501.32,501.95,25394.0,482.2197,482.4778,479.2371,479.8394,25394.0
2022-10-11 14:50:00,501.84,501.93,499.43,499.59,32745.0,479.7342,479.8203,477.4304,477.5833,32745.0
2022-10-11 15:00:00,499.35,499.97,498.18,498.45,23708.0,477.3539,477.9466,476.2354,476.4935,23708.0
2022-10-11 15:10:00,498.38,498.9,497.49,498.37,36258.0,476.4266,476.9237,475.5758,476.4171,36258.0
2022-10-11 15:20:00,498.45,498.99,497.51,498.76,45428.0,476.4935,477.0098,475.595,476.7899,45428.0
2022-10-11 15:30:00,498.62,500.19,498.03,500.05,42950.0,476.6561,478.1569,476.092,478.0231,42950.0
2022-10-11 15:40:00,500.0,500.53,498.84,500.07,52940.0,477.9753,478.4819,476.8664,478.0422,52940.0
2022-10-11 15:50:00,499.97,500.36,498.29,499.04,190325.0,477.9466,478.3194,476.3406,477.0576,190325.0
2022-10-12 09:30:00,502.13,502.2,498.21,501.82,53807.0,480.0114,480.0784,476.2641,479.7151,53807.0
2022-10-12 09:40:00,501.78,504.77,501.48,504.02,23227.0,479.6769,482.5352,479.3901,481.8182,23227.0
2022-10-12 09:50:00,504.17,506.5,504.03,505.56,36589.0,481.9616,484.1889,481.8278,483.2904,36589.0
2022-10-12 10:00:00,506.31,507.0,505.32,505.73,36266.0,484.0073,484.6669,483.0609,483.4529,36266.0
2022-10-12 10:10:00,505.96,507.4,505.17,505.76,34023.0,483.6727,485.0493,482.9175,483.4815,34023.0
2022-10-12 10:20:00,505.6,506.82,504.04,506.46,25565.0,483.3286,484.4949,481.8373,484.1507,25565.0
2022-10-12 10:30:00,506.4,508.25,506.31,508.1,70133.0,484.0934,485.8619,484.0073,485.7185,70133.0
2022-10-12 10:40:00,507.94,507.98,505.45,506.25,68188.0,485.5655,485.6038,483.1852,483.95,68188.0
2022-10-12 10:50:00,506.35,507.94,506.35,507.3,25766.0,484.0456,485.5655,484.0456,484.9537,25766.0
2022-10-12 11:00:00,507.34,507.9,506.71,507.9,32054.0,484.9919,485.5273,484.3897,485.5273,32054.0
2022-10-12 11:10:00,507.82,507.9,506.86,506.86,24522.0,485.4508,485.5273,484.5331,484.5331,24522.0
2022-10-12 11:20:00,506.75,507.57,506.03,506.65,26900.0,484.4279,485.2118,483.7397,484.3323,26900.0
2022-10-12 11:30:00,506.71,507.01,505.93,506.06,19012.0,484.3897,484.6765,483.6441,483.7683,19012.0
2022-10-12 11:40:00,506.18,507.31,505.86,505.88,17735.0,483.883,484.9633,483.5771,483.5963,17735.0
2022-10-12 11:50:00,505.85,505.97,504.5,504.75,15989.0,483.5676,483.6823,482.277,482.516,15989.0
2022-10-12 12:00:00,504.8,505.75,504.63,504.67,9214.0,482.5638,483.472,482.4013,482.4396,9214.0
2022-10-12 12:10:00,504.5,504.62,503.91,504.37,7709.0,482.277,482.3918,481.713,482.1528,7709.0
2022-10-12 12:20:00,504.56,504.56,503.15,503.16,6960.0,482.3344,482.3344,480.9865,480.9961,6960.0
2022-10-12 12:30:00,503.13,503.2,502.15,502.41,19954.0,480.9674,481.0343,480.0306,480.2791,19954.0
2022-10-12 12:40:00,502.36,503.23,502.0,502.89,15937.0,480.2313,481.063,479.8872,480.738,15937.0
2022-10-12 12:50:00,503.18,503.58,502.8,503.56,14511.0,481.0152,481.3976,480.6519,481.3785,14511.0
2022-10-12 13:00:00,503.59,503.75,502.78,502.95,13622.0,481.4071,481.5601,480.6328,480.7953,13622.0
2022-10-12 13:10:00,503.05,503.05,502.31,502.31,7907.0,480.8909,480.8909,480.1835,480.1835,7907.0
2022-10-12 13:20:00,502.37,502.46,501.85,502.46,12983.0,480.2409,480.3269,479.7438,480.3269,12983.0
2022-10-12 13:30:00,502.45,502.45,501.71,501.97,17954.0,480.3173,480.3173,479.6099,479.8585,17954.0
2022-10-12 13:40:00,502.03,502.76,501.63,502.76,14958.0,479.9158,480.6137,479.5335,480.6137,14958.0
2022-10-12 13:50:00,502.6,502.66,502.06,502.48,20664.0,480.4607,480.5181,479.9445,480.346,20664.0
2022-10-12 14:00:00,502.53,503.44,502.0,502.92,20106.0,480.3938,481.2637,479.8872,480.7666,20106.0
2022-10-12 14:10:00,502.64,503.89,502.53,502.94,14155.0,480.499,481.6939,480.3938,480.7858,14155.0
2022-10-12 14:20:00,502.91,503.31,502.28,503.31,24724.0,480.7571,481.1395,480.1548,481.1395,24724.0
2022-10-12 14:30:00,503.03,503.48,502.66,503.03,6498.0,480.8718,481.302,480.5181,480.8718,6498.0
2022-10-12 14:40:00,503.11,503.25,502.34,502.34,6164.0,480.9483,481.0821,480.2122,480.2122,6164.0
2022-10-12 14:50:00,502.24,502.44,501.5,502.0,9205.0,480.1166,480.3078,479.4092,479.8872,9205.0
2022-10-12 15:00:00,501.98,502.49,501.43,502.2,27249.0,479.8681,480.3556,479.3423,480.0784,27249.0
2022-10-12 15:10:00,502.49,502.56,501.61,502.07,7086.0,480.3556,480.4225,479.5144,479.9541,7086.0
2022-10-12 15:20:00,502.19,502.69,501.64,501.67,22920.0,480.0688,480.5468,479.543,479.5717,22920.0
2022-10-12 15:30:00,501.63,502.33,501.61,501.76,24374.0,479.5335,480.2026,479.5144,479.6577,24374.0
2022-10-12 15:40:00,501.78,501.85,501.27,501.63,30688.0,479.6769,479.7438,479.1893,479.5335,30688.0
2022-10-12 15:50:00,501.61,501.61,499.79,500.03,158174.0,479.5144,479.5144,477.7745,478.0039,158174.0
2022-10-13 09:30:00,493.45,494.47,490.62,493.03,150597.0,471.7138,472.6889,469.0085,471.3123,150597.0
2022-10-13 09:40:00,492.91,493.53,490.88,490.96,65117.0,471.1976,471.7903,469.257,469.3335,65117.0
2022-10-13 09:50:00,491.0,492.3,490.0,490.89,68752.0,469.3717,470.6145,468.4158,469.2666,68752.0
2022-10-13 10:00:00,490.93,491.99,488.66,488.74,95759.0,469.3048,470.3181,467.1348,467.2113,95759.0
2022-10-13 10:10:00,488.59,491.37,487.74,490.23,67904.0,467.0679,469.7254,466.2553,468.6356,67904.0
2022-10-13 10:20:00,490.19,491.84,489.87,491.14,85592.0,468.5974,470.1747,468.2915,469.5055,85592.0
2022-10-13 10:30:00,491.11,494.67,490.82,493.62,59565.0,469.4769,472.8801,469.1996,471.8763,59565.0
2022-10-13 10:40:00,493.81,494.44,493.25,493.95,60428.0,472.0579,472.6602,471.5226,472.1918,60428.0
2022-10-13 10:50:00,493.95,494.29,492.21,493.09,31305.0,472.1918,472.5168,470.5284,471.3697,31305.0
2022-10-13 11:00:00,493.23,496.33,492.97,496.14,46088.0,471.5035,474.4669,471.2549,474.2853,46088.0
2022-10-13 11:10:00,495.97,497.78,494.77,497.23,81056.0,474.1228,475.8531,472.9756,475.3273,81056.0
2022-10-13 11:20:00,497.29,500.63,497.29,498.92,50131.0,475.3846,478.5775,475.3846,476.9428,50131.0
2022-10-13 11:30:00,499.09,503.99,498.45,502.73,26956.0,477.1054,481.7895,476.4935,480.585,26956.0
2022-10-13 11:40:00,503.03,504.68,500.67,501.7,33362.0,480.8718,482.4491,478.6158,479.6004,33362.0
2022-10-13 11:50:00,501.48,503.26,500.88,502.73,27475.0,479.3901,481.0917,478.8165,480.585,27475.0
2022-10-13 12:00:00,502.96,504.64,502.96,503.99,25014.0,480.8049,482.4109,480.8049,481.7895,25014.0
2022-10-13 12:10:00,504.08,504.39,502.19,502.51,17653.0,481.8755,482.1719,480.0688,480.3747,17653.0
2022-10-13 12:20:00,502.28,503.75,502.09,502.89,29055.0,480.1548,481.5601,479.9732,480.738,29055.0
2022-10-13 12:30:00,502.9,504.05,502.58,503.88,20159.0,480.7475,481.8469,480.4416,481.6844,20159.0
2022-10-13 12:40:00,503.89,506.13,503.89,506.13,27603.0,481.6939,483.8352,481.6939,483.8352,27603.0
2022-10-13 12:50:00,506.32,506.32,504.69,505.18,26543.0,484.0169,484.0169,482.4587,482.9271,26543.0
2022-10-13 13:00:00,505.06,505.87,504.86,505.35,16580.0,482.8124,483.5867,482.6212,483.0896,16580.0
2022-10-13 13:10:00,505.47,506.85,505.47,506.03,38792.0,483.2043,484.5235,483.2043,483.7397,38792.0
2022-10-13 13:20:00,506.13,508.52,505.96,507.59,48828.0,483.8352,486.12,483.6727,485.2309,48828.0
2022-10-13 13:30:00,507.64,508.91,507.43,508.44,39904.0,485.2787,486.4928,485.078,486.0435,39904.0
2022-10-13 13:40:00,508.45,508.53,507.57,508.36,34144.0,486.0531,486.1295,485.2118,485.967,34144.0
2022-10-13 13:50:00,508.47,509.25,507.73,509.02,46558.0,486.0722,486.8178,485.3648,486.5979,46558.0
2022-10-13 14:00:00,508.88,510.4,508.8,509.45,40669.0,486.4641,487.9172,486.3876,487.009,40669.0
2022-10-13 14:10:00,509.63,510.09,509.1,509.55,40241.0,487.1811,487.6208,486.6744,487.1046,40241.0
2022-10-13 14:20:00,509.59,510.0,508.47,508.78,29446.0,487.1428,487.5348,486.0722,486.3685,29446.0
2022-10-13 14:30:00,508.88,510.48,508.0,510.38,38100.0,486.4641,487.9936,485.6229,487.898,38100.0
2022-10-13 14:40:00,510.27,512.1,510.16,511.81,32959.0,487.7929,489.5423,487.6877,489.265,32959.0
2022-10-13 14:50:00,511.55,512.99,511.25,512.24,30979.0,489.0165,490.3931,488.7297,489.6761,30979.0
2022-10-13 15:00:00,512.18,513.12,511.54,513.12,48405.0,489.6187,490.5173,489.0069,490.5173,48405.0
2022-10-13 15:10:00,513.2,513.47,511.88,512.14,39323.0,490.5938,490.8519,489.332,489.5805,39323.0
2022-10-13 15:20:00,512.17,512.56,510.2,510.34,42161.0,489.6092,489.982,487.726,487.8598,42161.0
2022-10-13 15:30:00,510.33,510.99,509.25,509.95,71830.0,487.8502,488.4812,486.8178,487.487,71830.0
2022-10-13 15:40:00,509.94,511.39,508.5,509.57,111207.0,487.4774,488.8635,486.1008,487.1237,111207.0
2022-10-13 15:50:00,509.81,511.95,509.55,511.02,253542.0,487.3531,489.3989,487.1046,488.5098,253542.0
2022-10-14 09:30:00,520.0,529.39,518.47,528.75,253161.0,497.0943,506.0707,495.6317,505.4588,253161.0
2022-10-14 09:40:00,528.94,528.94,523.93,525.25,143843.0,505.6405,505.6405,500.8512,502.113,143843.0
2022-10-14 09:50:00,525.03,529.91,524.91,529.3,155467.0,501.9027,506.5678,501.788,505.9846,155467.0
2022-10-14 10:00:00,529.11,529.43,524.13,525.29,150686.0,505.803,506.1089,501.0424,502.1513,150686.0
2022-10-14 10:10:00,525.3,526.12,521.56,523.33,122379.0,502.1608,502.9447,498.5856,500.2776,122379.0
2022-10-14 10:20:00,523.31,523.34,519.93,522.25,96551.0,500.2585,500.2872,497.0274,499.2452,96551.0
2022-10-14 10:30:00,522.02,523.22,518.86,520.88,83028.0,499.0253,500.1724,496.0045,497.9355,83028.0
2022-10-14 10:40:00,520.71,520.88,517.52,520.35,90930.0,497.773,497.9355,494.7235,497.4289,90930.0
2022-10-14 10:50:00,520.5,521.84,519.48,520.99,79614.0,497.5723,498.8532,496.5972,498.0407,79614.0
2022-10-14 11:00:00,521.14,521.6,519.62,520.39,74675.0,498.1841,498.6238,496.731,497.4671,74675.0
2022-10-14 11:10:00,520.54,521.13,519.59,520.08,70465.0,497.6105,498.1745,496.7023,497.1708,70465.0
2022-10-14 11:20:00,520.3,520.68,519.66,520.41,42864.0,497.3811,497.7443,496.7693,497.4862,42864.0
2022-10-14 11:30:00,520.18,520.27,516.93,518.57,72093.0,497.2664,497.3524,494.1595,495.7273,72093.0
2022-10-14 11:40:00,518.39,520.31,518.32,519.26,56459.0,495.5552,497.3906,495.4883,496.3869,56459.0
2022-10-14 11:50:00,519.63,519.74,517.33,517.72,42644.0,496.7406,496.8457,494.5419,494.9147,42644.0
2022-10-14 12:00:00,517.67,520.36,517.22,518.2,69564.0,494.8669,497.4384,494.4367,495.3736,69564.0
2022-10-14 12:10:00,518.49,518.98,516.98,517.86,61434.0,495.6508,496.1192,494.2073,495.0485,61434.0
2022-10-14 12:20:00,517.88,519.06,517.39,517.62,73329.0,495.0677,496.1957,494.5993,494.8191,73329.0
2022-10-14 12:30:00,518.1,519.11,518.02,518.88,30269.0,495.278,496.2435,495.2015,496.0236,30269.0
2022-10-14 12:40:00,518.8,520.24,518.46,518.76,49818.0,495.9471,497.3237,495.6221,495.9089,49818.0
2022-10-14 12:50:00,518.9,519.1,517.69,518.49,52535.0,496.0427,496.2339,494.886,495.6508,52535.0
2022-10-14 13:00:00,518.54,519.69,517.35,517.43,61255.0,495.6986,496.7979,494.561,494.6375,61255.0
2022-10-14 13:10:00,517.6,517.61,515.62,515.83,52174.0,494.8,494.8096,492.9072,493.108,52174.0
2022-10-14 13:20:00,515.74,516.42,514.15,516.1,84834.0,493.0219,493.672,491.502,493.3661,84834.0
2022-10-14 13:30:00,516.23,517.38,515.75,516.22,53288.0,493.4903,494.5897,493.0315,493.4808,53288.0
2022-10-14 13:40:00,516.04,516.44,515.3,515.81,35405.0,493.3087,493.6911,492.6013,493.0888,35405.0
2022-10-14 13:50:00,515.64,516.73,514.85,516.61,40539.0,492.9263,493.9683,492.1711,493.8536,40539.0
2022-10-14 14:00:00,516.61,516.66,514.8,515.3,48896.0,493.8536,493.9014,492.1233,492.6013,48896.0
2022-10-14 14:10:00,515.17,515.53,513.65,513.86,42763.0,492.477,492.8212,491.024,491.2247,42763.0
2022-10-14 14:20:00,513.87,514.64,513.1,513.73,38359.0,491.2343,491.9704,490.4982,491.1005,38359.0
2022-10-14 14:30:00,513.58,513.91,512.97,513.34,61791.0,490.9571,491.2725,490.3739,490.7277,61791.0
2022-10-14 14:40:00,513.43,514.23,512.87,513.73,58372.0,490.8137,491.5784,490.2784,491.1005,58372.0
2022-10-14 14:50:00,513.7,514.03,513.14,513.68,41039.0,491.0718,491.3873,490.5365,491.0527,41039.0
2022-10-14 15:00:00,513.67,514.86,513.13,513.24,40258.0,491.0431,492.1807,490.5269,490.6321,40258.0
2022-10-14 15:10:00,513.24,513.67,511.93,512.94,85265.0,490.6321,491.0431,489.3798,490.3453,85265.0
2022-10-14 15:20:00,513.21,515.31,512.76,515.28,57857.0,490.6034,492.6109,490.1732,492.5822,57857.0
2022-10-14 15:30:00,515.31,516.89,514.78,515.45,79043.0,492.6109,494.1213,492.1042,492.7447,79043.0
2022-10-14 15:40:00,515.39,515.72,514.68,515.01,87414.0,492.6873,493.0028,492.0086,492.3241,87414.0
2022-10-14 15:50:00,515.02,515.6,513.5,514.8,385752.0,492.3336,492.8881,490.8806,492.1233,385752.0
2022-10-17 09:30:00,517.74,520.99,516.01,519.85,97322.0,494.9338,498.0407,493.28,496.9509,97322.0
2022-10-17 09:40:00,520.05,523.5,519.72,523.27,38585.0,497.1421,500.4401,496.8266,500.2202,38585.0
2022-10-17 09:50:00,523.2,523.55,521.29,521.46,38700.0,500.1533,500.4879,498.3275,498.49,38700.0
2022-10-17 10:00:00,521.51,522.31,520.81,521.18,27950.0,498.5378,499.3025,497.8686,498.2223,27950.0
2022-10-17 10:10:00,521.34,522.12,520.59,520.59,27654.0,498.3753,499.1209,497.6583,497.6583,27654.0
2022-10-17 10:20:00,520.5,520.98,518.21,519.09,30069.0,497.5723,498.0311,495.3831,496.2244,30069.0
2022-10-17 10:30:00,519.08,519.85,518.28,518.97,23733.0,496.2148,496.9509,495.45,496.1097,23733.0
2022-10-17 10:40:00,518.97,519.55,518.51,519.33,19216.0,496.1097,496.6641,495.6699,496.4538,19216.0
2022-10-17 10:50:00,519.06,519.09,517.8,518.27,23725.0,496.1957,496.2244,494.9912,495.4405,23725.0
2022-10-17 11:00:00,518.39,518.82,516.84,516.96,24781.0,495.5552,495.9663,494.0735,494.1882,24781.0
2022-10-17 11:10:00,516.96,517.37,515.28,516.44,17114.0,494.1882,494.5801,492.5822,493.6911,17114.0
2022-10-17 11:20:00,516.36,518.49,516.23,518.21,15804.0,493.6146,495.6508,493.4903,495.3831,15804.0
2022-10-17 11:30:00,518.17,518.82,518.1,518.57,16416.0,495.3449,495.9663,495.278,495.7273,16416.0
2022-10-17 11:40:00,518.73,519.0,518.01,518.12,15159.0,495.8802,496.1383,495.1919,495.2971,15159.0
2022-10-17 11:50:00,518.22,518.66,516.42,517.74,20884.0,495.3927,495.8133,493.672,494.9338,20884.0
2022-10-17 12:00:00,517.97,518.8,517.66,518.68,24499.0,495.1537,495.9471,494.8574,495.8324,24499.0
2022-10-17 12:10:00,518.63,518.64,517.47,518.01,13934.0,495.7846,495.7942,494.6757,495.1919,13934.0
2022-10-17 12:20:00,518.01,518.19,517.35,517.4,17027.0,495.1919,495.364,494.561,494.6088,17027.0
2022-10-17 12:30:00,517.36,517.99,517.2,517.47,12092.0,494.5706,495.1728,494.4176,494.6757,12092.0
2022-10-17 12:40:00,517.33,518.19,516.91,518.17,16075.0,494.5419,495.364,494.1404,495.3449,16075.0
2022-10-17 12:50:00,518.12,519.3,518.12,519.26,12372.0,495.2971,496.4251,495.2971,496.3869,12372.0
2022-10-17 13:00:00,519.33,520.0,518.86,519.25,18005.0,496.4538,497.0943,496.0045,496.3773,18005.0
2022-10-17 13:10:00,519.17,520.0,519.17,519.45,14585.0,496.3008,497.0943,496.3008,496.5685,14585.0
2022-10-17 13:20:00,519.44,521.21,519.4,520.88,13960.0,496.5589,498.251,496.5207,497.9355,13960.0
2022-10-17 13:30:00,521.03,521.41,520.37,520.59,20446.0,498.0789,498.4422,497.448,497.6583,20446.0
2022-10-17 13:40:00,520.66,521.09,520.23,520.99,27229.0,497.7252,498.1363,497.3141,498.0407,27229.0
2022-10-17 13:50:00,521.07,521.25,520.76,521.12,22251.0,498.1171,498.2892,497.8208,498.1649,22251.0
2022-10-17 14:00:00,521.17,522.12,521.17,522.02,24984.0,498.2127,499.1209,498.2127,499.0253,24984.0
2022-10-17 14:10:00,521.88,522.0,521.0,521.5,14462.0,498.8915,499.0062,498.0502,498.5282,14462.0
2022-10-17 14:20:00,521.55,521.55,519.72,519.9,22265.0,498.576,498.576,496.8266,496.9987,22265.0
2022-10-17 14:30:00,520.15,520.86,519.6,520.37,19279.0,497.2377,497.9164,496.7119,497.448,19279.0
2022-10-17 14:40:00,520.34,520.8,520.01,520.17,17066.0,497.4193,497.859,497.1038,497.2568,17066.0
2022-10-17 14:50:00,520.2,520.25,519.52,519.78,25474.0,497.2855,497.3333,496.6354,496.884,25474.0
2022-10-17 15:00:00,519.73,520.04,519.34,519.72,26367.0,496.8362,497.1325,496.4634,496.8266,26367.0
2022-10-17 15:10:00,519.67,520.85,519.64,520.82,23878.0,496.7788,497.9068,496.7501,497.8782,23878.0
2022-10-17 15:20:00,520.82,522.0,520.54,522.0,32360.0,497.8782,499.0062,497.6105,499.0062,32360.0
2022-10-17 15:30:00,521.99,522.83,521.86,522.72,40134.0,498.9966,499.7996,498.8723,499.6945,40134.0
2022-10-17 15:40:00,522.71,523.75,522.62,522.88,61639.0,499.6849,500.6791,499.5989,499.8474,61639.0
2022-10-17 15:50:00,522.91,524.31,521.73,522.03,293345.0,499.8761,501.2144,498.7481,499.0349,293345.0
2022-10-18 09:30:00,529.18,532.0,528.67,530.15,98350.0,505.8699,508.5657,505.3824,506.7972,98350.0
2022-10-18 09:40:00,530.57,531.35,526.49,527.43,43854.0,507.1987,507.9443,503.2984,504.197,43854.0
2022-10-18 09:50:00,527.43,527.46,524.1,525.9,36466.0,504.197,504.2257,501.0137,502.7344,36466.0
2022-10-18 10:00:00,525.72,526.15,524.84,524.99,32666.0,502.5623,502.9734,501.7211,501.8645,32666.0
2022-10-18 10:10:00,525.02,525.6,523.85,525.02,33572.0,501.8932,502.4476,500.7747,501.8932,33572.0
2022-10-18 10:20:00,524.91,525.11,523.7,524.06,18347.0,501.788,501.9792,500.6313,500.9754,18347.0
2022-10-18 10:30:00,524.07,525.05,523.45,523.99,22656.0,500.985,501.9218,500.3923,500.9085,22656.0
2022-10-18 10:40:00,523.98,524.79,523.55,523.57,13152.0,500.899,501.6733,500.4879,500.507,13152.0
2022-10-18 10:50:00,523.55,524.63,523.55,524.1,12622.0,500.4879,501.5203,500.4879,501.0137,12622.0
2022-10-18 11:00:00,523.89,524.55,523.37,524.47,14577.0,500.8129,501.4439,500.3158,501.3674,14577.0
2022-10-18 11:10:00,524.37,524.62,521.51,522.05,27770.0,501.2718,501.5108,498.5378,499.054,27770.0
2022-10-18 11:20:00,521.88,522.39,520.66,522.27,21637.0,498.8915,499.379,497.7252,499.2643,21637.0
2022-10-18 11:30:00,522.14,522.41,520.54,521.9,14197.0,499.14,499.3981,497.6105,498.9106,14197.0
2022-10-18 11:40:00,521.83,522.02,520.92,522.02,11717.0,498.8437,499.0253,497.9738,499.0253,11717.0
2022-10-18 11:50:00,521.98,522.25,520.82,521.37,14156.0,498.9871,499.2452,497.8782,498.4039,14156.0
2022-10-18 12:00:00,521.15,521.31,519.7,521.31,24367.0,498.1936,498.3466,496.8075,498.3466,24367.0
2022-10-18 12:10:00,521.2,521.48,520.06,520.39,17553.0,498.2414,498.5091,497.1516,497.4671,17553.0
2022-10-18 12:20:00,520.26,520.35,519.38,519.98,13714.0,497.3428,497.4289,496.5016,497.0752,13714.0
2022-10-18 12:30:00,519.95,520.98,519.7,520.67,9122.0,497.0465,498.0311,496.8075,497.7348,9122.0
2022-10-18 12:40:00,520.74,520.76,519.45,519.49,12144.0,497.8017,497.8208,496.5685,496.6067,12144.0
2022-10-18 12:50:00,519.92,521.36,519.91,520.49,8423.0,497.0178,498.3944,497.0082,497.5627,8423.0
2022-10-18 13:00:00,520.38,520.39,519.05,519.7,15368.0,497.4575,497.4671,496.1861,496.8075,15368.0
2022-10-18 13:10:00,519.86,520.74,519.62,520.43,10517.0,496.9604,497.8017,496.731,497.5053,10517.0
2022-10-18 13:20:00,520.46,521.59,520.46,521.59,9013.0,497.534,498.6142,497.534,498.6142,9013.0
2022-10-18 13:30:00,521.66,522.4,520.82,522.26,19732.0,498.6812,499.3886,497.8782,499.2547,19732.0
2022-10-18 13:40:00,522.35,522.41,521.67,522.07,13888.0,499.3408,499.3981,498.6907,499.0731,13888.0
2022-10-18 13:50:00,522.02,522.75,521.89,522.36,14545.0,499.0253,499.7231,498.901,499.3503,14545.0
2022-10-18 14:00:00,522.42,522.81,521.65,522.16,21299.0,499.4077,499.7805,498.6716,499.1591,21299.0
2022-10-18 14:10:00,522.13,522.47,521.51,521.51,17900.0,499.1305,499.4555,498.5378,498.5378,17900.0
2022-10-18 14:20:00,521.35,522.45,521.35,522.45,11200.0,498.3848,499.4364,498.3848,499.4364,11200.0
2022-10-18 14:30:00,522.54,523.0,521.43,521.61,18978.0,499.5224,499.9621,498.4613,498.6334,18978.0
2022-10-18 14:40:00,521.81,521.97,519.82,520.69,12177.0,498.8246,498.9775,496.9222,497.7539,12177.0
2022-10-18 14:50:00,520.5,520.5,519.65,519.95,18389.0,497.5723,497.5723,496.7597,497.0465,18389.0
2022-10-18 15:00:00,519.99,520.18,519.22,519.38,13698.0,497.0847,497.2664,496.3486,496.5016,13698.0
2022-10-18 15:10:00,519.46,519.68,518.32,519.04,16544.0,496.5781,496.7884,495.4883,496.1766,16544.0
2022-10-18 15:20:00,519.05,519.55,518.68,519.24,24321.0,496.1861,496.6641,495.8324,496.3678,24321.0
2022-10-18 15:30:00,519.25,521.13,519.25,520.6,48096.0,496.3773,498.1745,496.3773,497.6679,48096.0
2022-10-18 15:40:00,520.63,521.22,520.29,521.03,50568.0,497.6965,498.2605,497.3715,498.0789,50568.0
2022-10-18 15:50:00,521.1,522.6,520.6,522.31,163175.0,498.1458,499.5798,497.6679,499.3025,163175.0
2022-10-19 09:30:00,521.74,523.82,520.29,521.25,82848.0,498.7576,500.746,497.3715,498.2892,82848.0
2022-10-19 09:40:00,521.57,522.18,518.81,518.81,38412.0,498.5951,499.1783,495.9567,495.9567,38412.0
2022-10-19 09:50:00,518.88,521.45,518.55,520.31,27189.0,496.0236,498.4804,495.7082,497.3906,27189.0
2022-10-19 10:00:00,520.21,521.46,519.78,520.5,24476.0,497.295,498.49,496.884,497.5723,24476.0
2022-10-19 10:10:00,520.76,522.02,519.85,520.69,18476.0,497.8208,499.0253,496.9509,497.7539,18476.0
2022-10-19 10:20:00,520.85,522.47,520.84,522.13,22871.0,497.9068,499.4555,497.8973,499.1305,22871.0
2022-10-19 10:30:00,521.99,522.5,521.48,522.01,23685.0,498.9966,499.4842,498.5091,499.0157,23685.0
2022-10-19 10:40:00,521.94,522.64,521.29,522.02,41686.0,498.9488,499.618,498.3275,499.0253,41686.0
2022-10-19 10:50:00,522.13,522.13,520.31,520.38,18798.0,499.1305,499.1305,497.3906,497.4575,18798.0
2022-10-19 11:00:00,520.4,520.95,519.34,519.71,30234.0,497.4767,498.0024,496.4634,496.8171,30234.0
2022-10-19 11:10:00,519.84,520.25,519.3,519.5,23448.0,496.9413,497.3333,496.4251,496.6163,23448.0
2022-10-19 11:20:00,519.67,519.73,517.75,518.22,20478.0,496.7788,496.8362,494.9434,495.3927,20478.0
2022-10-19 11:30:00,518.08,518.28,516.75,516.96,24181.0,495.2589,495.45,493.9874,494.1882,24181.0
2022-10-19 11:40:00,517.08,517.08,516.39,516.74,12564.0,494.3029,494.3029,493.6433,493.9779,12564.0
2022-10-19 11:50:00,516.88,517.9,516.56,517.8,62116.0,494.1117,495.0868,493.8058,494.9912,62116.0
2022-10-19 12:00:00,517.89,517.89,514.67,514.87,12026.0,495.0772,495.0772,491.9991,492.1903,12026.0
2022-10-19 12:10:00,514.92,516.44,514.71,516.34,17457.0,492.2381,493.6911,492.0373,493.5955,17457.0
2022-10-19 12:20:00,516.34,516.99,515.97,516.56,22423.0,493.5955,494.2169,493.2418,493.8058,22423.0
2022-10-19 12:30:00,516.73,517.65,516.67,517.31,14821.0,493.9683,494.8478,493.911,494.5228,14821.0
2022-10-19 12:40:00,517.25,517.33,515.43,515.93,28028.0,494.4654,494.5419,492.7256,493.2036,28028.0
2022-10-19 12:50:00,515.94,516.43,515.77,516.34,19971.0,493.2131,493.6815,493.0506,493.5955,19971.0
2022-10-19 13:00:00,516.26,516.7,514.6,515.43,33265.0,493.519,493.9396,491.9321,492.7256,33265.0
2022-10-19 13:10:00,515.53,516.44,515.35,516.21,21366.0,492.8212,493.6911,492.6491,493.4712,21366.0
2022-10-19 13:20:00,516.1,517.79,516.09,517.15,13626.0,493.3661,494.9816,493.3565,494.3698,13626.0
2022-10-19 13:30:00,517.0,517.61,516.94,517.4,16753.0,494.2264,494.8096,494.1691,494.6088,16753.0
2022-10-19 13:40:00,517.25,517.91,516.78,516.93,15042.0,494.4654,495.0963,494.0161,494.1595,15042.0
2022-10-19 13:50:00,516.84,517.99,516.73,517.99,16881.0,494.0735,495.1728,493.9683,495.1728,16881.0
2022-10-19 14:00:00,517.99,519.24,517.52,519.06,26212.0,495.1728,496.3678,494.7235,496.1957,26212.0
2022-10-19 14:10:00,518.76,519.67,518.61,518.8,14620.0,495.9089,496.7788,495.7655,495.9471,14620.0
2022-10-19 14:20:00,518.82,519.67,518.51,519.67,19628.0,495.9663,496.7788,495.6699,496.7788,19628.0
2022-10-19 14:30:00,519.58,520.17,519.33,519.43,12555.0,496.6928,497.2568,496.4538,496.5494,12555.0
2022-10-19 14:40:00,519.36,519.88,519.07,519.38,14918.0,496.4825,496.9796,496.2052,496.5016,14918.0
2022-10-19 14:50:00,519.43,519.66,518.76,518.94,16896.0,496.5494,496.7693,495.9089,496.081,16896.0
2022-10-19 15:00:00,519.0,519.49,518.77,519.05,31903.0,496.1383,496.6067,495.9185,496.1861,31903.0
2022-10-19 15:10:00,519.14,520.39,518.86,520.24,69946.0,496.2722,497.4671,496.0045,497.3237,69946.0
2022-10-19 15:20:00,520.18,520.18,518.84,519.3,131909.0,497.2664,497.2664,495.9854,496.4251,131909.0
2022-10-19 15:30:00,519.35,519.83,519.07,519.15,59215.0,496.4729,496.9318,496.2052,496.2817,59215.0
2022-10-19 15:40:00,519.15,520.4,519.09,519.67,59581.0,496.2817,497.4767,496.2244,496.7788,59581.0
2022-10-19 15:50:00,519.77,521.02,519.59,520.42,153778.0,496.8744,498.0694,496.7023,497.4958,153778.0
2022-10-20 09:30:00,523.05,523.21,520.96,523.21,74504.0,500.0099,500.1629,498.012,500.1629,74504.0
2022-10-20 09:40:00,522.91,523.81,521.88,523.71,50161.0,499.8761,500.7365,498.8915,500.6409,50161.0
2022-10-20 09:50:00,523.9,525.37,522.74,524.58,32806.0,500.8225,502.2277,499.7136,501.4725,32806.0
2022-10-20 10:00:00,524.58,525.11,522.65,524.01,65064.0,501.4725,501.9792,499.6276,500.9276,65064.0
2022-10-20 10:10:00,524.01,526.63,523.83,526.63,31749.0,500.9276,503.4322,500.7556,503.4322,31749.0
2022-10-20 10:20:00,526.38,526.95,525.37,526.48,34475.0,503.1932,503.7381,502.2277,503.2888,34475.0
2022-10-20 10:30:00,526.56,527.88,525.41,527.88,29094.0,503.3653,504.6272,502.266,504.6272,29094.0
2022-10-20 10:40:00,527.61,527.79,525.91,526.85,24388.0,504.3691,504.5411,502.7439,503.6425,24388.0
2022-10-20 10:50:00,526.95,528.72,525.85,528.24,27824.0,503.7381,505.4302,502.6866,504.9713,27824.0
2022-10-20 11:00:00,528.17,529.37,528.0,529.24,16767.0,504.9044,506.0515,504.7419,505.9273,16767.0
2022-10-20 11:10:00,529.25,529.42,527.81,527.81,25114.0,505.9368,506.0993,504.5603,504.5603,25114.0
2022-10-20 11:20:00,527.71,528.19,526.36,526.98,37959.0,504.4647,504.9235,503.1741,503.7668,37959.0
2022-10-20 11:30:00,526.98,528.62,526.97,528.59,13665.0,503.7668,505.3346,503.7573,505.3059,13665.0
2022-10-20 11:40:00,528.51,529.01,528.11,528.49,23726.0,505.2294,505.7074,504.847,505.2103,23726.0
2022-10-20 11:50:00,528.48,528.49,527.09,527.27,24762.0,505.2007,505.2103,503.872,504.044,24762.0
2022-10-20 12:00:00,527.11,527.38,525.95,525.98,21899.0,503.8911,504.1492,502.7822,502.8109,21899.0
2022-10-20 12:10:00,525.88,526.17,525.34,525.71,19835.0,502.7153,502.9925,502.1991,502.5528,19835.0
2022-10-20 12:20:00,525.67,526.0,524.69,524.93,20927.0,502.5145,502.83,501.5777,501.8071,20927.0
2022-10-20 12:30:00,524.81,525.47,524.6,525.18,39862.0,501.6924,502.3233,501.4917,502.0461,39862.0
2022-10-20 12:40:00,525.11,525.24,524.06,524.95,21198.0,501.9792,502.1035,500.9754,501.8262,21198.0
2022-10-20 12:50:00,524.99,525.73,524.59,525.72,16190.0,501.8645,502.5719,501.4821,502.5623,16190.0
2022-10-20 13:00:00,525.52,525.77,523.43,523.95,18351.0,502.3711,502.6101,500.3732,500.8703,18351.0
2022-10-20 13:10:00,523.97,524.9,523.84,523.94,12713.0,500.8894,501.7784,500.7651,500.8607,12713.0
2022-10-20 13:20:00,523.79,524.37,523.1,523.43,27055.0,500.7173,501.2718,500.0577,500.3732,27055.0
2022-10-20 13:30:00,523.39,523.51,522.77,523.19,16759.0,500.335,500.4497,499.7423,500.1438,16759.0
2022-10-20 13:40:00,523.19,523.76,522.64,522.99,19339.0,500.1438,500.6887,499.618,499.9526,19339.0
2022-10-20 13:50:00,522.82,523.46,522.32,522.98,18804.0,499.7901,500.4019,499.3121,499.943,18804.0
2022-10-20 14:00:00,522.8,523.21,521.36,521.49,19901.0,499.7709,500.1629,498.3944,498.5186,19901.0
2022-10-20 14:10:00,521.38,521.38,520.79,520.87,20445.0,498.4135,498.4135,497.8495,497.926,20445.0
2022-10-20 14:20:00,520.9,521.15,520.42,520.94,18496.0,497.9546,498.1936,497.4958,497.9929,18496.0
2022-10-20 14:30:00,520.76,521.41,520.45,520.66,18238.0,497.8208,498.4422,497.5245,497.7252,18238.0
2022-10-20 14:40:00,520.59,520.75,519.9,520.08,15102.0,497.6583,497.8112,496.9987,497.1708,15102.0
2022-10-20 14:50:00,520.26,521.62,519.94,520.77,24431.0,497.3428,498.6429,497.0369,497.8304,24431.0
2022-10-20 15:00:00,520.81,522.0,520.68,521.74,25030.0,497.8686,499.0062,497.7443,498.7576,25030.0
2022-10-20 15:10:00,521.75,522.0,520.37,520.42,22833.0,498.7672,499.0062,497.448,497.4958,22833.0
2022-10-20 15:20:00,520.32,520.63,519.9,520.43,26900.0,497.4002,497.6965,496.9987,497.5053,26900.0
2022-10-20 15:30:00,520.28,520.64,519.87,520.14,21330.0,497.3619,497.7061,496.97,497.2281,21330.0
2022-10-20 15:40:00,520.02,521.36,519.78,520.82,47795.0,497.1134,498.3944,496.884,497.8782,47795.0
2022-10-20 15:50:00,521.14,521.97,520.51,520.74,135497.0,498.1841,498.9775,497.5818,497.8017,135497.0
2022-10-21 09:30:00,518.06,521.74,518.01,521.27,345637.0,495.2397,498.7576,495.1919,498.3083,345637.0
2022-10-21 09:40:00,521.35,527.18,520.83,526.66,46174.0,498.3848,503.958,497.8877,503.4609,46174.0
2022-10-21 09:50:00,526.5,531.62,525.74,531.5,50313.0,503.308,508.2024,502.5814,508.0877,50313.0
2022-10-21 10:00:00,531.56,532.93,529.85,532.74,49079.0,508.1451,509.4547,506.5104,509.2731,49079.0
2022-10-21 10:10:00,532.94,532.94,530.71,531.44,21247.0,509.4643,509.4643,507.3325,508.0304,21247.0
2022-10-21 10:20:00,531.0,532.17,528.28,529.96,49876.0,507.6097,508.7282,505.0096,506.6155,49876.0
2022-10-21 10:30:00,529.75,530.19,527.12,529.73,35838.0,506.4148,506.8354,503.9006,506.3957,35838.0
2022-10-21 10:40:00,529.19,530.47,528.65,530.12,26302.0,505.8795,507.1031,505.3633,506.7685,26302.0
2022-10-21 10:50:00,530.2,530.23,528.02,528.14,16344.0,506.845,506.8737,504.761,504.8757,16344.0
2022-10-21 11:00:00,528.34,528.69,527.04,528.34,31077.0,505.0669,505.4015,503.8242,505.0669,31077.0
2022-10-21 11:10:00,528.52,529.59,527.27,527.27,18048.0,505.239,506.2618,504.044,504.044,18048.0
2022-10-21 11:20:00,527.39,528.37,526.98,528.18,11936.0,504.1588,505.0956,503.7668,504.914,11936.0
2022-10-21 11:30:00,528.01,529.36,527.76,527.76,13063.0,504.7514,506.042,504.5125,504.5125,13063.0
2022-10-21 11:40:00,527.9,529.76,527.24,529.75,16869.0,504.6463,506.4244,504.0154,506.4148,16869.0
2022-10-21 11:50:00,529.67,530.5,529.21,530.14,14180.0,506.3383,507.1318,505.8986,506.7876,14180.0
2022-10-21 12:00:00,530.4,531.4,529.65,530.05,24724.0,507.0362,507.9921,506.3192,506.7016,24724.0
2022-10-21 12:10:00,529.8,530.81,529.5,529.8,11442.0,506.4626,507.4281,506.1758,506.4626,11442.0
2022-10-21 12:20:00,529.7,531.25,529.34,529.34,13741.0,506.367,507.8487,506.0229,506.0229,13741.0
2022-10-21 12:30:00,529.49,531.0,529.04,530.38,13362.0,506.1663,507.6097,505.7361,507.017,13362.0
2022-10-21 12:40:00,530.46,532.68,530.46,532.51,20910.0,507.0935,509.2157,507.0935,509.0532,20910.0
2022-10-21 12:50:00,532.52,533.0,531.64,532.86,19381.0,509.0628,509.5216,508.2215,509.3878,19381.0
2022-10-21 13:00:00,532.79,533.17,531.55,531.71,19726.0,509.3209,509.6841,508.1355,508.2885,19726.0
2022-10-21 13:10:00,531.87,532.08,530.19,531.12,24756.0,508.4414,508.6422,506.8354,507.7245,24756.0
2022-10-21 13:20:00,531.01,531.01,529.24,530.14,35613.0,507.6193,507.6193,505.9273,506.7876,35613.0
2022-10-21 13:30:00,530.22,530.93,529.65,529.87,19579.0,506.8641,507.5428,506.3192,506.5295,19579.0
2022-10-21 13:40:00,529.78,531.82,529.76,531.6,18887.0,506.4435,508.3936,506.4244,508.1833,18887.0
2022-10-21 13:50:00,531.61,531.93,531.14,531.63,15449.0,508.1929,508.4988,507.7436,508.212,15449.0
2022-10-21 14:00:00,531.52,532.8,531.32,532.7,22421.0,508.1068,509.3304,507.9156,509.2349,22421.0
2022-10-21 14:10:00,532.76,532.83,531.29,531.34,23007.0,509.2922,509.3591,507.887,507.9348,23007.0
2022-10-21 14:20:00,531.34,531.47,530.66,531.21,17868.0,507.9348,508.059,507.2847,507.8105,17868.0
2022-10-21 14:30:00,531.33,531.83,531.17,531.67,21018.0,507.9252,508.4032,507.7722,508.2502,21018.0
2022-10-21 14:40:00,531.56,531.89,530.94,531.56,10914.0,508.1451,508.4605,507.5524,508.1451,10914.0
2022-10-21 14:50:00,531.63,532.75,531.31,532.19,14570.0,508.212,509.2827,507.9061,508.7473,14570.0
2022-10-21 15:00:00,532.22,533.8,532.22,533.76,17416.0,508.776,510.2864,508.776,510.2482,17416.0
2022-10-21 15:10:00,533.64,535.11,533.56,535.07,28414.0,510.1334,511.5387,510.057,511.5005,28414.0
2022-10-21 15:20:00,535.09,536.24,534.91,536.06,44642.0,511.5196,512.6189,511.3475,512.4468,44642.0
2022-10-21 15:30:00,536.07,536.54,534.6,534.88,26717.0,512.4564,512.9057,511.0512,511.3188,26717.0
2022-10-21 15:40:00,534.82,535.11,534.08,534.23,54092.0,511.2615,511.5387,510.5541,510.6975,54092.0
2022-10-21 15:50:00,534.3,534.66,533.51,533.86,149628.0,510.7644,511.1085,510.0092,510.3438,149628.0
2022-10-24 09:30:00,538.07,544.56,537.8,543.24,86242.0,514.3683,520.5724,514.1102,519.3106,86242.0
2022-10-24 09:40:00,543.52,546.48,541.74,543.21,57330.0,519.5782,522.4079,517.8766,519.2819,57330.0
2022-10-24 09:50:00,543.29,545.46,541.24,544.26,36833.0,519.3584,521.4328,517.3987,520.2856,36833.0
2022-10-24 10:00:00,544.13,544.57,539.34,540.11,53385.0,520.1614,520.582,515.5824,516.3184,53385.0
2022-10-24 10:10:00,540.1,541.53,539.4,541.31,42634.0,516.3089,517.6759,515.6397,517.4656,42634.0
2022-10-24 10:20:00,541.14,542.79,539.34,542.79,23824.0,517.3031,518.8804,515.5824,518.8804,23824.0
2022-10-24 10:30:00,542.6,544.92,542.01,544.38,24834.0,518.6988,520.9166,518.1348,520.4004,24834.0
2022-10-24 10:40:00,544.15,544.53,543.02,543.34,17715.0,520.1805,520.5437,519.1003,519.4062,17715.0
2022-10-24 10:50:00,543.34,544.43,542.44,543.78,27676.0,519.4062,520.4482,518.5458,519.8268,27676.0
2022-10-24 11:00:00,543.7,543.9,542.76,543.13,23511.0,519.7503,519.9415,518.8517,519.2054,23511.0
2022-10-24 11:10:00,542.96,543.67,541.88,542.55,20861.0,519.0429,519.7216,518.0105,518.651,20861.0
2022-10-24 11:20:00,542.55,543.98,542.55,543.14,13836.0,518.651,520.018,518.651,519.215,13836.0
2022-10-24 11:30:00,542.99,543.79,542.42,543.62,13853.0,519.0716,519.8363,518.5267,519.6738,13853.0
2022-10-24 11:40:00,543.63,543.9,542.46,543.27,25432.0,519.6834,519.9415,518.5649,519.3393,25432.0
2022-10-24 11:50:00,543.29,544.25,542.46,543.76,17675.0,519.3584,520.2761,518.5649,519.8077,17675.0
2022-10-24 12:00:00,543.65,543.96,542.35,543.52,17813.0,519.7025,519.9989,518.4598,519.5782,17813.0
2022-10-24 12:10:00,543.62,544.13,543.32,543.55,14168.0,519.6738,520.1614,519.387,519.6069,14168.0
2022-10-24 12:20:00,543.55,544.14,543.31,543.66,16770.0,519.6069,520.1709,519.3775,519.7121,16770.0
2022-10-24 12:30:00,543.71,544.11,543.34,543.42,15906.0,519.7599,520.1422,519.4062,519.4826,15906.0
2022-10-24 12:40:00,543.4,543.4,542.12,542.33,15044.0,519.4635,519.4635,518.2399,518.4407,15044.0
2022-10-24 12:50:00,542.38,542.53,541.63,541.72,18250.0,518.4885,518.6318,517.7715,517.8575,18250.0
2022-10-24 13:00:00,541.58,541.58,540.43,540.69,19058.0,517.7237,517.7237,516.6244,516.8729,19058.0
2022-10-24 13:10:00,540.83,540.9,539.96,540.05,29002.0,517.0067,517.0736,516.1751,516.2611,29002.0
2022-10-24 13:20:00,540.08,540.3,539.42,539.89,24374.0,516.2898,516.5001,515.6588,516.1081,24374.0
2022-10-24 13:30:00,539.91,539.91,539.38,539.65,14547.0,516.1273,516.1273,515.6206,515.8787,14547.0
2022-10-24 13:40:00,539.74,540.66,539.66,540.14,23991.0,515.9647,516.8442,515.8883,516.3471,23991.0
2022-10-24 13:50:00,540.14,540.74,540.04,540.6,23978.0,516.3471,516.9207,516.2515,516.7869,23978.0
2022-10-24 14:00:00,540.7,541.81,540.59,541.19,22113.0,516.8825,517.9436,516.7773,517.3509,22113.0
2022-10-24 14:10:00,541.21,541.8,541.03,541.48,10315.0,517.37,517.934,517.1979,517.6281,10315.0
2022-10-24 14:20:00,541.59,541.97,541.1,541.69,15610.0,517.7333,518.0965,517.2648,517.8288,15610.0
2022-10-24 14:30:00,541.65,541.94,541.61,541.92,14628.0,517.7906,518.0678,517.7524,518.0487,14628.0
2022-10-24 14:40:00,541.83,543.31,541.77,543.18,19535.0,517.9627,519.3775,517.9053,519.2532,19535.0
2022-10-24 14:50:00,543.04,543.83,542.87,543.54,22938.0,519.1194,519.8746,518.9569,519.5974,22938.0
2022-10-24 15:00:00,543.56,543.69,542.46,542.68,33952.0,519.6165,519.7407,518.5649,518.7752,33952.0
2022-10-24 15:10:00,542.62,543.14,542.55,542.99,27317.0,518.7179,519.215,518.651,519.0716,27317.0
2022-10-24 15:20:00,542.95,543.5,542.48,543.04,31188.0,519.0333,519.5591,518.584,519.1194,31188.0
2022-10-24 15:30:00,543.18,543.67,542.79,542.99,43435.0,519.2532,519.7216,518.8804,519.0716,43435.0
2022-10-24 15:40:00,542.98,543.25,542.32,542.35,29475.0,519.062,519.3201,518.4311,518.4598,29475.0
2022-10-24 15:50:00,542.38,542.61,541.02,541.71,128318.0,518.4885,518.7083,517.1884,517.848,128318.0
2022-10-25 09:30:00,537.79,539.99,536.13,538.96,133446.0,514.1006,516.2037,512.5138,515.2191,133446.0
2022-10-25 09:40:00,539.29,539.34,533.9,533.9,44741.0,515.5346,515.5824,510.382,510.382,44741.0
2022-10-25 09:50:00,533.94,539.51,533.91,539.45,54158.0,510.4202,515.7449,510.3916,515.6875,54158.0
2022-10-25 10:00:00,539.32,540.29,538.46,539.45,55097.0,515.5632,516.4905,514.7411,515.6875,55097.0
2022-10-25 10:10:00,539.5,541.35,539.18,541.2,24108.0,515.7353,517.5038,515.4294,517.3604,24108.0
2022-10-25 10:20:00,541.38,542.48,541.02,542.06,19877.0,517.5325,518.584,517.1884,518.1826,19877.0
2022-10-25 10:30:00,542.23,542.91,540.97,541.23,31262.0,518.3451,518.9951,517.1406,517.3891,31262.0
2022-10-25 10:40:00,541.34,542.97,541.12,542.97,23367.0,517.4943,519.0525,517.284,519.0525,23367.0
2022-10-25 10:50:00,542.97,543.92,540.49,540.84,44131.0,519.0525,519.9606,516.6817,517.0163,44131.0
2022-10-25 11:00:00,540.88,540.94,539.55,540.42,46438.0,517.0545,517.1119,515.7831,516.6148,46438.0
2022-10-25 11:10:00,540.2,540.97,539.72,540.39,33258.0,516.4045,517.1406,515.9456,516.5861,33258.0
2022-10-25 11:20:00,540.23,540.72,538.78,539.0,17218.0,516.4332,516.9016,515.047,515.2573,17218.0
2022-10-25 11:30:00,538.68,539.11,537.58,539.11,18571.0,514.9514,515.3625,513.8999,515.3625,18571.0
2022-10-25 11:40:00,539.03,539.03,537.97,537.99,9839.0,515.286,515.286,514.2727,514.2918,9839.0
2022-10-25 11:50:00,538.17,538.34,537.57,537.9,11606.0,514.4639,514.6264,513.8903,514.2058,11606.0
2022-10-25 12:00:00,537.75,538.8,537.16,538.71,12465.0,514.0624,515.0662,513.4984,514.9801,12465.0
2022-10-25 12:10:00,538.72,538.77,537.88,538.46,7901.0,514.9897,515.0375,514.1867,514.7411,7901.0
2022-10-25 12:20:00,538.68,538.93,537.31,537.45,8711.0,514.9514,515.1904,513.6418,513.7756,8711.0
2022-10-25 12:30:00,537.49,537.49,536.51,536.76,10628.0,513.8139,513.8139,512.877,513.116,10628.0
2022-10-25 12:40:00,536.61,537.45,536.61,537.08,7827.0,512.9726,513.7756,512.9726,513.4219,7827.0
2022-10-25 12:50:00,537.05,537.73,537.05,537.73,6255.0,513.3932,514.0433,513.3932,514.0433,6255.0
2022-10-25 13:00:00,537.62,537.93,537.05,537.93,23761.0,513.9381,514.2345,513.3932,514.2345,23761.0
2022-10-25 13:10:00,537.96,538.36,537.71,537.76,9384.0,514.2632,514.6455,514.0242,514.072,9384.0
2022-10-25 13:20:00,537.6,538.25,537.3,538.25,10758.0,513.919,514.5404,513.6322,514.5404,10758.0
2022-10-25 13:30:00,538.46,538.5,536.69,536.94,14578.0,514.7411,514.7794,513.0491,513.2881,14578.0
2022-10-25 13:40:00,536.99,537.27,536.51,536.74,11275.0,513.3359,513.6035,512.877,513.0969,11275.0
2022-10-25 13:50:00,536.56,536.74,536.08,536.15,18445.0,512.9248,513.0969,512.466,512.5329,18445.0
2022-10-25 14:00:00,536.33,537.5,536.31,537.19,7767.0,512.705,513.8234,512.6858,513.5271,7767.0
2022-10-25 14:10:00,537.03,537.6,536.95,537.6,6835.0,513.3741,513.919,513.2976,513.919,6835.0
2022-10-25 14:20:00,537.55,538.15,537.5,538.09,12451.0,513.8712,514.4448,513.8234,514.3874,12451.0
2022-10-25 14:30:00,538.06,539.0,537.9,538.62,7282.0,514.3587,515.2573,514.2058,514.8941,7282.0
2022-10-25 14:40:00,538.72,538.88,537.64,538.04,12454.0,514.9897,515.1426,513.9572,514.3396,12454.0
2022-10-25 14:50:00,538.14,538.91,538.09,538.39,8063.0,514.4352,515.1713,514.3874,514.6742,8063.0
2022-10-25 15:00:00,538.36,538.98,538.29,538.88,11099.0,514.6455,515.2382,514.5786,515.1426,11099.0
2022-10-25 15:10:00,538.78,539.65,538.75,538.95,16371.0,515.047,515.8787,515.0184,515.2095,16371.0
2022-10-25 15:20:00,539.01,540.07,538.69,539.94,14045.0,515.2669,516.2802,514.961,516.1559,14045.0
2022-10-25 15:30:00,540.03,540.39,539.51,540.05,21443.0,516.242,516.5861,515.7449,516.2611,21443.0
2022-10-25 15:40:00,539.96,540.62,539.71,540.35,25778.0,516.1751,516.806,515.9361,516.5479,25778.0
2022-10-25 15:50:00,540.44,540.68,539.63,540.5,101354.0,516.6339,516.8633,515.8596,516.6913,101354.0
2022-10-26 09:30:00,541.38,545.44,540.2,545.35,125432.0,517.5325,521.4137,516.4045,521.3276,125432.0
2022-10-26 09:40:00,545.13,545.41,542.03,542.19,41691.0,521.1173,521.385,518.1539,518.3068,41691.0
2022-10-26 09:50:00,542.35,542.8,541.11,542.8,24952.0,518.4598,518.89,517.2744,518.89,24952.0
2022-10-26 10:00:00,542.91,545.22,542.9,545.21,27921.0,518.9951,521.2034,518.9855,521.1938,27921.0
2022-10-26 10:10:00,545.0,545.64,544.15,545.48,28469.0,520.993,521.6049,520.1805,521.4519,28469.0
2022-10-26 10:20:00,545.11,545.97,544.65,545.05,23370.0,521.0982,521.9203,520.6585,521.0408,23370.0
2022-10-26 10:30:00,545.08,545.27,544.2,544.48,16953.0,521.0695,521.2512,520.2283,520.496,16953.0
2022-10-26 10:40:00,544.43,545.5,543.81,545.11,20790.0,520.4482,521.471,519.8555,521.0982,20790.0
2022-10-26 10:50:00,545.0,545.9,544.93,545.68,14680.0,520.993,521.8534,520.9261,521.6431,14680.0
2022-10-26 11:00:00,545.56,547.38,545.56,546.98,23239.0,521.5284,523.2682,521.5284,522.8858,23239.0
2022-10-26 11:10:00,546.96,547.05,545.91,546.06,20497.0,522.8667,522.9527,521.863,522.0064,20497.0
2022-10-26 11:20:00,545.77,546.08,545.13,545.39,17728.0,521.7291,522.0255,521.1173,521.3659,17728.0
2022-10-26 11:30:00,545.34,546.42,544.86,546.19,26240.0,521.3181,522.3505,520.8592,522.1306,26240.0
2022-10-26 11:40:00,546.17,546.49,545.37,546.08,15578.0,522.1115,522.4174,521.3467,522.0255,15578.0
2022-10-26 11:50:00,546.26,546.31,545.8,545.9,31996.0,522.1975,522.2453,521.7578,521.8534,31996.0
2022-10-26 12:00:00,546.1,546.94,545.9,546.79,24007.0,522.0446,522.8476,521.8534,522.7042,24007.0
2022-10-26 12:10:00,546.88,547.64,546.36,547.03,18964.0,522.7902,523.5168,522.2931,522.9336,18964.0
2022-10-26 12:20:00,546.85,546.86,545.94,546.09,9807.0,522.7616,522.7711,521.8916,522.035,9807.0
2022-10-26 12:30:00,546.01,547.07,546.01,546.17,14341.0,521.9586,522.9719,521.9586,522.1115,14341.0
2022-10-26 12:40:00,546.37,546.55,545.45,545.61,12157.0,522.3027,522.4748,521.4232,521.5762,12157.0
2022-10-26 12:50:00,545.38,546.02,544.52,545.26,15170.0,521.3563,521.9681,520.5342,521.2416,15170.0
2022-10-26 13:00:00,545.56,546.56,545.21,546.27,12716.0,521.5284,522.4843,521.1938,522.2071,12716.0
2022-10-26 13:10:00,546.09,546.35,545.55,546.29,13757.0,522.035,522.2836,521.5188,522.2262,13757.0
2022-10-26 13:20:00,546.16,546.89,546.07,546.48,13140.0,522.1019,522.7998,522.0159,522.4079,13140.0
2022-10-26 13:30:00,546.6,546.96,545.81,545.95,23731.0,522.5226,522.8667,521.7674,521.9012,23731.0
2022-10-26 13:40:00,545.96,546.15,544.38,544.39,14338.0,521.9108,522.0924,520.4004,520.4099,14338.0
2022-10-26 13:50:00,544.46,545.5,544.39,544.92,19398.0,520.4768,521.471,520.4099,520.9166,19398.0
2022-10-26 14:00:00,544.99,545.52,544.73,544.84,14727.0,520.9835,521.4901,520.7349,520.8401,14727.0
2022-10-26 14:10:00,544.78,545.32,544.27,544.38,26650.0,520.7827,521.2989,520.2952,520.4004,26650.0
2022-10-26 14:20:00,544.42,544.44,543.2,543.27,16471.0,520.4386,520.4577,519.2723,519.3393,16471.0
2022-10-26 14:30:00,543.14,544.1,542.84,543.76,9550.0,519.215,520.1327,518.9282,519.8077,9550.0
2022-10-26 14:40:00,543.61,543.61,542.19,542.61,14336.0,519.6643,519.6643,518.3068,518.7083,14336.0
2022-10-26 14:50:00,542.61,543.09,542.29,542.83,10726.0,518.7083,519.1672,518.4024,518.9186,10726.0
2022-10-26 15:00:00,542.85,542.89,542.0,542.63,16302.0,518.9378,518.976,518.1252,518.7274,16302.0
2022-10-26 15:10:00,542.6,543.38,542.42,543.25,25012.0,518.6988,519.4444,518.5267,519.3201,25012.0
2022-10-26 15:20:00,543.15,543.24,542.44,543.21,29811.0,519.2245,519.3106,518.5458,519.2819,29811.0
2022-10-26 15:30:00,543.29,543.79,543.2,543.52,24246.0,519.3584,519.8363,519.2723,519.5782,24246.0
2022-10-26 15:40:00,543.35,544.24,543.19,543.41,48541.0,519.4157,520.2665,519.2628,519.4731,48541.0
2022-10-26 15:50:00,543.52,543.75,542.71,543.31,172209.0,519.5782,519.7981,518.8039,519.3775,172209.0
2022-10-27 09:30:00,546.52,546.52,543.51,543.51,56414.0,522.4461,522.4461,519.5687,519.5687,56414.0
2022-10-27 09:40:00,543.6,543.6,540.33,540.47,26076.0,519.6547,519.6547,516.5288,516.6626,26076.0
2022-10-27 09:50:00,540.31,543.48,540.06,542.36,26274.0,516.5096,519.54,516.2706,518.4693,26274.0
2022-10-27 10:00:00,542.2,542.71,541.16,542.29,16770.0,518.3164,518.8039,517.3222,518.4024,16770.0
2022-10-27 10:10:00,542.2,546.02,541.92,544.82,23553.0,518.3164,521.9681,518.0487,520.821,23553.0
2022-10-27 10:20:00,544.67,544.89,543.81,544.57,22449.0,520.6776,520.8879,519.8555,520.582,22449.0
2022-10-27 10:30:00,544.3,545.03,544.0,544.23,12334.0,520.3239,521.0217,520.0371,520.257,12334.0
2022-10-27 10:40:00,544.18,544.29,542.46,542.93,19216.0,520.2092,520.3143,518.5649,519.0142,19216.0
2022-10-27 10:50:00,542.61,543.0,541.68,541.79,13910.0,518.7083,519.0811,517.8193,517.9244,13910.0
2022-10-27 11:00:00,541.68,542.26,541.01,541.49,20874.0,517.8193,518.3737,517.1788,517.6377,20874.0
2022-10-27 11:10:00,541.82,542.46,540.9,541.39,26049.0,517.9531,518.5649,517.0736,517.5421,26049.0
2022-10-27 11:20:00,541.15,542.48,540.9,541.96,16397.0,517.3126,518.584,517.0736,518.087,16397.0
2022-10-27 11:30:00,541.8,541.89,540.57,540.57,16138.0,517.934,518.02,516.7582,516.7582,16138.0
2022-10-27 11:40:00,540.77,540.83,539.76,540.53,15609.0,516.9494,517.0067,515.9839,516.7199,15609.0
2022-10-27 11:50:00,540.51,541.44,540.37,541.4,9921.0,516.7008,517.5899,516.567,517.5516,9921.0
2022-10-27 12:00:00,541.51,542.63,541.51,541.82,16945.0,517.6568,518.7274,517.6568,517.9531,16945.0
2022-10-27 12:10:00,541.98,542.72,541.71,541.83,14416.0,518.1061,518.8135,517.848,517.9627,14416.0
2022-10-27 12:20:00,541.7,542.16,541.0,541.19,21132.0,517.8384,518.2781,517.1692,517.3509,21132.0
2022-10-27 12:30:00,541.11,542.48,541.07,542.42,10827.0,517.2744,518.584,517.2362,518.5267,10827.0
2022-10-27 12:40:00,542.47,543.14,541.9,543.04,20208.0,518.5745,519.215,518.0296,519.1194,20208.0
2022-10-27 12:50:00,542.96,543.57,541.85,542.27,25311.0,519.0429,519.626,517.9818,518.3833,25311.0
2022-10-27 13:00:00,542.13,543.0,541.7,543.0,23914.0,518.2495,519.0811,517.8384,519.0811,23914.0
2022-10-27 13:10:00,542.86,543.07,542.39,542.57,12260.0,518.9473,519.1481,518.498,518.6701,12260.0
2022-10-27 13:20:00,542.63,543.04,542.14,542.14,8834.0,518.7274,519.1194,518.259,518.259,8834.0
2022-10-27 13:30:00,542.07,542.63,541.7,542.36,14725.0,518.1921,518.7274,517.8384,518.4693,14725.0
2022-10-27 13:40:00,542.43,543.17,542.28,542.51,8882.0,518.5363,519.2437,518.3929,518.6127,8882.0
2022-10-27 13:50:00,542.49,542.49,541.73,541.74,29814.0,518.5936,518.5936,517.8671,517.8766,29814.0
2022-10-27 14:00:00,541.71,542.3,541.71,542.1,11944.0,517.848,518.412,517.848,518.2208,11944.0
2022-10-27 14:10:00,542.03,542.77,541.82,542.77,12904.0,518.1539,518.8613,517.9531,518.8613,12904.0
2022-10-27 14:20:00,542.9,543.55,542.59,543.16,12894.0,518.9855,519.6069,518.6892,519.2341,12894.0
2022-10-27 14:30:00,543.16,543.16,542.39,542.64,12757.0,519.2341,519.2341,518.498,518.737,12757.0
2022-10-27 14:40:00,542.57,543.1,542.38,542.73,8989.0,518.6701,519.1767,518.4885,518.823,8989.0
2022-10-27 14:50:00,542.73,543.23,542.57,543.02,12859.0,518.823,519.301,518.6701,519.1003,12859.0
2022-10-27 15:00:00,543.09,543.97,542.31,542.31,16564.0,519.1672,520.0084,518.4215,518.4215,16564.0
2022-10-27 15:10:00,542.45,543.56,542.16,542.94,16868.0,518.5554,519.6165,518.2781,519.0238,16868.0
2022-10-27 15:20:00,542.87,543.57,542.79,543.49,19802.0,518.9569,519.626,518.8804,519.5496,19802.0
2022-10-27 15:30:00,543.43,544.2,543.06,543.22,24982.0,519.4922,520.2283,519.1385,519.2915,24982.0
2022-10-27 15:40:00,543.25,543.47,541.93,542.61,26859.0,519.3201,519.5304,518.0583,518.7083,26859.0
2022-10-27 15:50:00,542.55,542.65,540.73,542.05,136333.0,518.651,518.7466,516.9111,518.173,136333.0
2022-10-28 09:30:00,544.97,547.43,543.69,547.43,66401.0,520.9644,523.316,519.7407,523.316,66401.0
2022-10-28 09:40:00,547.43,549.93,547.15,549.55,26026.0,523.316,525.7059,523.0483,525.3426,26026.0
2022-10-28 09:50:00,549.73,550.15,547.17,547.86,48002.0,525.5147,525.9162,523.0675,523.7271,48002.0
2022-10-28 10:00:00,547.56,548.38,546.42,548.11,21388.0,523.4403,524.2242,522.3505,523.9661,21388.0
2022-10-28 10:10:00,547.99,549.55,546.89,549.04,15902.0,523.8513,525.3426,522.7998,524.8551,15902.0
2022-10-28 10:20:00,549.0,551.08,548.57,550.61,27426.0,524.8168,526.8052,524.4058,526.3559,27426.0
2022-10-28 10:30:00,550.44,551.59,550.13,550.6,18223.0,526.1934,527.2928,525.8971,526.3464,18223.0
2022-10-28 10:40:00,550.31,552.11,550.13,551.49,29598.0,526.0691,527.7899,525.8971,527.1972,29598.0
2022-10-28 10:50:00,551.51,551.93,550.92,551.33,20664.0,527.2163,527.6178,526.6523,527.0442,20664.0
2022-10-28 11:00:00,551.42,551.75,550.09,550.68,31648.0,527.1302,527.4457,525.8588,526.4228,31648.0
2022-10-28 11:10:00,550.72,551.03,549.51,549.8,13118.0,526.4611,526.7574,525.3044,525.5816,13118.0
2022-10-28 11:20:00,549.9,550.11,548.98,549.5,14401.0,525.6772,525.878,524.7977,525.2948,14401.0
2022-10-28 11:30:00,549.37,549.61,548.55,549.13,19249.0,525.1705,525.4,524.3867,524.9411,19249.0
2022-10-28 11:40:00,549.02,550.25,548.96,549.99,11386.0,524.836,526.0118,524.7786,525.7632,11386.0
2022-10-28 11:50:00,550.26,550.68,549.92,549.92,9676.0,526.0213,526.4228,525.6963,525.6963,9676.0
2022-10-28 12:00:00,549.84,550.0,548.1,548.45,15002.0,525.6198,525.7728,523.9565,524.2911,15002.0
2022-10-28 12:10:00,548.44,550.7,548.14,550.55,12424.0,524.2815,526.442,523.9947,526.2986,12424.0
2022-10-28 12:20:00,549.95,551.15,549.75,550.92,11213.0,525.725,526.8721,525.5338,526.6523,11213.0
2022-10-28 12:30:00,550.9,551.43,550.68,551.05,11110.0,526.6332,527.1398,526.4228,526.7765,11110.0
2022-10-28 12:40:00,550.95,551.05,550.23,550.37,15614.0,526.681,526.7765,525.9927,526.1265,15614.0
2022-10-28 12:50:00,550.32,551.25,550.32,551.08,16111.0,526.0787,526.9677,526.0787,526.8052,16111.0
2022-10-28 13:00:00,551.19,551.9,550.96,551.78,25514.0,526.9104,527.5891,526.6905,527.4744,25514.0
2022-10-28 13:10:00,551.66,552.15,551.38,551.45,20265.0,527.3597,527.8281,527.092,527.1589,20265.0
2022-10-28 13:20:00,551.38,551.89,551.15,551.7,13362.0,527.092,527.5795,526.8721,527.3979,13362.0
2022-10-28 13:30:00,551.5,552.44,551.5,552.25,14485.0,527.2067,528.1053,527.2067,527.9237,14485.0
2022-10-28 13:40:00,552.29,552.88,551.97,552.81,18088.0,527.9619,528.5259,527.656,528.459,18088.0
2022-10-28 13:50:00,552.78,552.9,551.93,552.16,29458.0,528.4303,528.5451,527.6178,527.8377,29458.0
2022-10-28 14:00:00,551.99,552.66,551.75,551.75,16363.0,527.6751,528.3156,527.4457,527.4457,16363.0
2022-10-28 14:10:00,551.63,552.59,551.63,552.49,14071.0,527.331,528.2487,527.331,528.1531,14071.0
2022-10-28 14:20:00,552.48,552.75,552.03,552.21,20562.0,528.1436,528.4017,527.7134,527.8854,20562.0
2022-10-28 14:30:00,552.34,553.0,552.09,553.0,27285.0,528.0097,528.6406,527.7707,528.6406,27285.0
2022-10-28 14:40:00,552.94,552.94,552.02,552.13,18210.0,528.5833,528.5833,527.7038,527.809,18210.0
2022-10-28 14:50:00,552.25,552.7,551.77,551.85,27907.0,527.9237,528.3539,527.4648,527.5413,27907.0
2022-10-28 15:00:00,551.93,553.0,551.6,552.03,20560.0,527.6178,528.6406,527.3023,527.7134,20560.0
2022-10-28 15:10:00,552.02,552.76,551.79,551.92,26907.0,527.7038,528.4112,527.4839,527.6082,26907.0
2022-10-28 15:20:00,551.82,552.17,551.25,551.78,31428.0,527.5126,527.8472,526.9677,527.4744,31428.0
2022-10-28 15:30:00,551.82,552.11,550.95,551.16,46187.0,527.5126,527.7899,526.681,526.8817,46187.0
2022-10-28 15:40:00,551.11,551.92,550.58,550.7,66832.0,526.8339,527.6082,526.3272,526.442,66832.0
2022-10-28 15:50:00,550.63,551.89,550.17,551.28,159447.0,526.375,527.5795,525.9353,526.9964,159447.0
2022-10-31 09:30:00,555.0,556.99,552.94,553.84,141594.0,530.5526,532.4549,528.5833,529.4436,141594.0
2022-10-31 09:40:00,554.3,555.58,553.13,553.13,29926.0,529.8834,531.107,528.7649,528.7649,29926.0
2022-10-31 09:50:00,552.99,553.28,551.63,551.64,24887.0,528.6311,528.9083,527.331,527.3406,24887.0
2022-10-31 10:00:00,551.79,551.99,550.13,551.08,30622.0,527.4839,527.6751,525.8971,526.8052,30622.0
2022-10-31 10:10:00,551.08,555.06,550.91,554.58,39433.0,526.8052,530.6099,526.6427,530.1511,39433.0
2022-10-31 10:20:00,554.39,555.56,553.07,553.25,16551.0,529.9694,531.0879,528.7076,528.8796,16551.0
2022-10-31 10:30:00,553.2,554.03,553.2,553.65,12752.0,528.8318,529.6253,528.8318,529.262,12752.0
2022-10-31 10:40:00,553.65,554.59,553.0,553.87,21754.0,529.262,530.1606,528.6406,529.4723,21754.0
2022-10-31 10:50:00,553.89,554.56,552.36,553.09,26692.0,529.4914,530.1319,528.0288,528.7267,26692.0
2022-10-31 11:00:00,553.23,555.94,553.06,555.79,22039.0,528.8605,531.4511,528.698,531.3078,22039.0
2022-10-31 11:10:00,555.79,556.5,555.66,555.77,24056.0,531.3078,531.9865,531.1835,531.2886,24056.0
2022-10-31 11:20:00,555.65,557.79,555.65,557.48,32605.0,531.1739,533.2197,531.1739,532.9233,32605.0
2022-10-31 11:30:00,557.38,557.97,557.05,557.13,19307.0,532.8277,533.3917,532.5122,532.5887,19307.0
2022-10-31 11:40:00,557.38,558.04,557.05,557.39,16282.0,532.8277,533.4586,532.5122,532.8373,16282.0
2022-10-31 11:50:00,557.47,558.1,556.44,556.83,14692.0,532.9137,533.516,531.9291,532.3019,14692.0
2022-10-31 12:00:00,556.76,556.82,555.17,555.34,20691.0,532.235,532.2924,530.7151,530.8776,20691.0
2022-10-31 12:10:00,555.21,556.73,555.21,556.33,20660.0,530.7533,532.2063,530.7533,531.824,20660.0
2022-10-31 12:20:00,556.25,556.55,555.85,555.96,12696.0,531.7475,532.0343,531.3651,531.4703,12696.0
2022-10-31 12:30:00,555.89,555.9,554.82,555.3,12770.0,531.4033,531.4129,530.3805,530.8393,12770.0
2022-10-31 12:40:00,555.24,555.36,554.31,554.31,11164.0,530.782,530.8967,529.8929,529.8929,11164.0
2022-10-31 12:50:00,554.3,554.85,554.15,554.62,8257.0,529.8834,530.4092,529.74,530.1893,8257.0
2022-10-31 13:00:00,554.65,555.47,554.25,555.47,9148.0,530.218,531.0018,529.8356,531.0018,9148.0
2022-10-31 13:10:00,555.22,555.61,554.45,555.61,19054.0,530.7629,531.1357,530.0268,531.1357,19054.0
2022-10-31 13:20:00,555.62,556.07,555.4,555.96,15240.0,531.1452,531.5754,530.9349,531.4703,15240.0
2022-10-31 13:30:00,555.83,556.76,555.64,556.15,9294.0,531.346,532.235,531.1644,531.6519,9294.0
2022-10-31 13:40:00,556.1,556.62,555.82,556.13,11106.0,531.6041,532.1012,531.3364,531.6328,11106.0
2022-10-31 13:50:00,556.48,556.48,555.82,556.03,7308.0,531.9674,531.9674,531.3364,531.5372,7308.0
2022-10-31 14:00:00,555.87,556.52,555.64,556.22,13340.0,531.3842,532.0056,531.1644,531.7188,13340.0
2022-10-31 14:10:00,556.11,556.52,555.66,556.24,18523.0,531.6137,532.0056,531.1835,531.7379,18523.0
2022-10-31 14:20:00,556.3,556.45,555.55,555.62,13717.0,531.7953,531.9387,531.0783,531.1452,13717.0
2022-10-31 14:30:00,555.63,556.89,555.44,556.22,20216.0,531.1548,532.3593,530.9732,531.7188,20216.0
2022-10-31 14:40:00,556.17,556.65,556.11,556.46,10087.0,531.671,532.1299,531.6137,531.9482,10087.0
2022-10-31 14:50:00,556.45,557.27,555.88,556.1,17345.0,531.9387,532.7226,531.3938,531.6041,17345.0
2022-10-31 15:00:00,555.75,555.81,554.07,554.07,15424.0,531.2695,531.3269,529.6635,529.6635,15424.0
2022-10-31 15:10:00,554.2,554.69,553.32,554.18,26859.0,529.7878,530.2562,528.9466,529.7687,26859.0
2022-10-31 15:20:00,554.1,554.82,553.88,554.56,34923.0,529.6922,530.3805,529.4819,530.1319,34923.0
2022-10-31 15:30:00,554.49,556.08,554.26,555.75,32600.0,530.065,531.585,529.8451,531.2695,32600.0
2022-10-31 15:40:00,555.82,556.48,555.54,555.67,37429.0,531.3364,531.9674,531.0688,531.193,37429.0
2022-10-31 15:50:00,555.73,555.75,554.6,555.27,139487.0,531.2504,531.2695,530.1702,530.8107,139487.0
2022-11-01 09:30:00,555.0,555.69,553.35,554.77,97228.0,530.5526,531.2122,528.9752,530.3327,97228.0
2022-11-01 09:40:00,555.34,555.52,551.25,551.74,34594.0,530.8776,531.0496,526.9677,527.4362,34594.0
2022-11-01 09:50:00,551.91,552.15,550.15,551.63,50875.0,527.5987,527.8281,525.9162,527.331,50875.0
2022-11-01 10:00:00,551.75,551.75,547.96,548.1,49737.0,527.4457,527.4457,523.8227,523.9565,49737.0
2022-11-01 10:10:00,548.1,549.0,547.62,547.63,60846.0,523.9565,524.8168,523.4976,523.5072,60846.0
2022-11-01 10:20:00,547.5,548.62,547.18,548.01,18826.0,523.3829,524.4536,523.077,523.8705,18826.0
2022-11-01 10:30:00,548.09,548.94,547.58,547.58,23978.0,523.9469,524.7595,523.4594,523.4594,23978.0
2022-11-01 10:40:00,547.5,547.5,546.52,547.5,22102.0,523.3829,523.3829,522.4461,523.3829,22102.0
2022-11-01 10:50:00,547.4,547.4,545.25,545.88,38087.0,523.2873,523.2873,521.232,521.8343,38087.0
2022-11-01 11:00:00,545.84,546.55,544.35,545.0,23739.0,521.796,522.4748,520.3717,520.993,23739.0
2022-11-01 11:10:00,545.02,545.93,544.71,544.96,21762.0,521.0122,521.8821,520.7158,520.9548,21762.0
2022-11-01 11:20:00,544.88,545.69,544.54,545.5,26689.0,520.8783,521.6527,520.5533,521.471,26689.0
2022-11-01 11:30:00,545.53,545.83,544.22,544.25,21771.0,521.4997,521.7865,520.2474,520.2761,21771.0
2022-11-01 11:40:00,544.22,545.67,544.22,544.95,18531.0,520.2474,521.6335,520.2474,520.9452,18531.0
2022-11-01 11:50:00,544.78,545.75,544.78,545.45,41378.0,520.7827,521.71,520.7827,521.4232,41378.0
2022-11-01 12:00:00,545.52,547.95,545.31,547.19,35318.0,521.4901,523.8131,521.2894,523.0866,35318.0
2022-11-01 12:10:00,547.18,547.4,546.06,546.25,26000.0,523.077,523.2873,522.0064,522.188,26000.0
2022-11-01 12:20:00,546.09,546.44,544.86,545.27,84373.0,522.035,522.3696,520.8592,521.2512,84373.0
2022-11-01 12:30:00,545.73,545.81,544.62,545.0,68573.0,521.6909,521.7674,520.6298,520.993,68573.0
2022-11-01 12:40:00,545.0,545.82,544.72,544.99,32156.0,520.993,521.7769,520.7254,520.9835,32156.0
2022-11-01 12:50:00,544.84,545.16,544.35,544.96,21304.0,520.8401,521.146,520.3717,520.9548,21304.0
2022-11-01 13:00:00,544.88,545.67,544.86,545.04,32235.0,520.8783,521.6335,520.8592,521.0313,32235.0
2022-11-01 13:10:00,545.04,546.99,544.86,546.98,28114.0,521.0313,522.8954,520.8592,522.8858,28114.0
2022-11-01 13:20:00,546.97,547.32,546.43,546.9,23646.0,522.8763,523.2108,522.3601,522.8094,23646.0
2022-11-01 13:30:00,546.84,547.09,546.68,547.02,17750.0,522.752,522.991,522.599,522.9241,17750.0
2022-11-01 13:40:00,546.84,547.56,546.59,546.89,23005.0,522.752,523.4403,522.513,522.7998,23005.0
2022-11-01 13:50:00,546.99,547.24,546.78,547.13,27322.0,522.8954,523.1344,522.6946,523.0292,27322.0
2022-11-01 14:00:00,547.14,548.42,546.94,548.0,64652.0,523.0388,524.2624,522.8476,523.8609,64652.0
2022-11-01 14:10:00,547.9,548.06,546.83,546.87,43342.0,523.7653,523.9183,522.7424,522.7807,43342.0
2022-11-01 14:20:00,546.78,546.94,545.76,546.69,17312.0,522.6946,522.8476,521.7196,522.6086,17312.0
2022-11-01 14:30:00,546.78,547.65,546.78,547.64,42742.0,522.6946,523.5263,522.6946,523.5168,42742.0
2022-11-01 14:40:00,547.71,547.85,547.34,547.42,21014.0,523.5837,523.7175,523.23,523.3064,21014.0
2022-11-01 14:50:00,547.35,548.82,547.28,548.75,32605.0,523.2395,524.6448,523.1726,524.5779,32605.0
2022-11-01 15:00:00,548.66,549.41,548.31,548.66,50228.0,524.4918,525.2088,524.1572,524.4918,50228.0
2022-11-01 15:10:00,548.69,548.7,548.16,548.38,23545.0,524.5205,524.5301,524.0138,524.2242,23545.0
2022-11-01 15:20:00,548.31,548.51,547.0,547.27,39040.0,524.1572,524.3484,522.9049,523.1631,39040.0
2022-11-01 15:30:00,547.18,547.75,546.9,547.15,36286.0,523.077,523.6219,522.8094,523.0483,36286.0
2022-11-01 15:40:00,547.04,547.53,546.8,547.0,79166.0,522.9432,523.4116,522.7138,522.9049,79166.0
2022-11-01 15:50:00,547.0,547.98,546.65,546.99,208379.0,522.9049,523.8418,522.5704,522.8954,208379.0
2022-11-02 09:30:00,544.41,547.07,543.8,545.39,51352.0,520.429,522.9719,519.8459,521.3659,51352.0
2022-11-02 09:40:00,545.65,546.24,543.26,543.72,20927.0,521.6144,522.1784,519.3297,519.7694,20927.0
2022-11-02 09:50:00,543.78,546.99,543.78,546.4,14084.0,519.8268,522.8954,519.8268,522.3314,14084.0
2022-11-02 10:00:00,546.4,547.1,545.38,546.68,15066.0,522.3314,523.0005,521.3563,522.599,15066.0
2022-11-02 10:10:00,546.59,548.62,546.58,547.52,24829.0,522.513,524.4536,522.5034,523.402,24829.0
2022-11-02 10:20:00,547.66,547.66,546.63,547.1,18890.0,523.5359,523.5359,522.5512,523.0005,18890.0
2022-11-02 10:30:00,547.32,547.69,546.27,547.1,26719.0,523.2108,523.5646,522.2071,523.0005,26719.0
2022-11-02 10:40:00,546.69,546.99,545.63,546.35,18447.0,522.6086,522.8954,521.5953,522.2836,18447.0
2022-11-02 10:50:00,546.34,547.9,545.99,546.96,20487.0,522.274,523.7653,521.9394,522.8667,20487.0
2022-11-02 11:00:00,547.34,547.84,546.55,546.7,22913.0,523.23,523.7079,522.4748,522.6182,22913.0
2022-11-02 11:10:00,546.59,548.54,546.37,548.2,33544.0,522.513,524.3771,522.3027,524.0521,33544.0
2022-11-02 11:20:00,548.32,549.31,547.83,548.16,22427.0,524.1668,525.1132,523.6984,524.0138,22427.0
2022-11-02 11:30:00,548.26,548.78,547.86,548.37,18418.0,524.1094,524.6065,523.7271,524.2146,18418.0
2022-11-02 11:40:00,548.49,549.85,547.9,549.66,22059.0,524.3293,525.6294,523.7653,525.4478,22059.0
2022-11-02 11:50:00,549.77,550.28,548.92,549.47,16895.0,525.5529,526.0405,524.7404,525.2661,16895.0
2022-11-02 12:00:00,549.53,551.05,549.31,550.65,14035.0,525.3235,526.7765,525.1132,526.3942,14035.0
2022-11-02 12:10:00,550.89,551.03,550.19,550.98,6671.0,526.6236,526.7574,525.9544,526.7096,6671.0
2022-11-02 12:20:00,550.98,550.98,549.44,549.65,22328.0,526.7096,526.7096,525.2375,525.4382,22328.0
2022-11-02 12:30:00,549.71,549.73,548.47,548.77,19390.0,525.4956,525.5147,524.3102,524.597,19390.0
2022-11-02 12:40:00,548.95,549.23,548.28,548.95,14397.0,524.769,525.0367,524.1286,524.769,14397.0
2022-11-02 12:50:00,549.07,549.33,548.92,549.1,32708.0,524.8838,525.1323,524.7404,524.9124,32708.0
2022-11-02 13:00:00,549.24,550.21,549.24,550.18,10216.0,525.0463,525.9735,525.0463,525.9449,10216.0
2022-11-02 13:10:00,550.33,550.33,549.61,549.76,12103.0,526.0883,526.0883,525.4,525.5434,12103.0
2022-11-02 13:20:00,549.65,549.69,549.2,549.52,5637.0,525.4382,525.4765,525.008,525.3139,5637.0
2022-11-02 13:30:00,549.45,550.32,549.39,550.17,8100.0,525.247,526.0787,525.1897,525.9353,8100.0
2022-11-02 13:40:00,550.44,551.69,550.28,551.59,11851.0,526.1934,527.3884,526.0405,527.2928,11851.0
2022-11-02 13:50:00,551.67,551.8,549.95,550.35,23699.0,527.3692,527.4935,525.725,526.1074,23699.0
2022-11-02 14:00:00,550.53,554.45,549.99,552.93,49120.0,526.2795,530.0268,525.7632,528.5737,49120.0
2022-11-02 14:10:00,552.95,554.12,551.6,552.41,38535.0,528.5929,529.7113,527.3023,528.0766,38535.0
2022-11-02 14:20:00,552.25,553.56,551.49,553.43,34518.0,527.9237,529.176,527.1972,529.0517,34518.0
2022-11-02 14:30:00,553.57,554.58,549.22,551.41,35885.0,529.1855,530.1511,525.0272,527.1207,35885.0
2022-11-02 14:40:00,551.51,553.98,550.19,550.42,29626.0,527.2163,529.5775,525.9544,526.1743,29626.0
2022-11-02 14:50:00,550.64,550.64,545.97,547.76,40472.0,526.3846,526.3846,521.9203,523.6315,40472.0
2022-11-02 15:00:00,547.71,550.27,547.44,550.12,26341.0,523.5837,526.0309,523.3256,525.8875,26341.0
2022-11-02 15:10:00,550.0,550.16,546.38,546.52,29963.0,525.7728,525.9257,522.3123,522.4461,29963.0
2022-11-02 15:20:00,546.37,546.54,543.85,544.9,49523.0,522.3027,522.4652,519.8937,520.8974,49523.0
2022-11-02 15:30:00,544.78,546.36,544.15,546.24,39794.0,520.7827,522.2931,520.1805,522.1784,39794.0
2022-11-02 15:40:00,545.93,545.98,543.96,544.57,57904.0,521.8821,521.9299,519.9989,520.582,57904.0
2022-11-02 15:50:00,544.7,544.91,543.07,543.24,154442.0,520.7063,520.907,519.1481,519.3106,154442.0
2022-11-03 09:30:00,541.74,542.79,538.13,542.31,101294.0,517.8766,518.8804,514.4257,518.4215,101294.0
2022-11-03 09:40:00,542.29,546.55,542.25,544.39,78118.0,518.4024,522.4748,518.3642,520.4099,78118.0
2022-11-03 09:50:00,543.44,544.99,541.98,542.48,39110.0,519.5018,520.9835,518.1061,518.584,39110.0
2022-11-03 10:00:00,542.6,544.29,540.63,544.29,24971.0,518.6988,520.3143,516.8155,520.3143,24971.0
2022-11-03 10:10:00,544.02,544.51,543.04,544.22,14947.0,520.0562,520.5246,519.1194,520.2474,14947.0
2022-11-03 10:20:00,544.77,546.14,544.23,544.89,25072.0,520.7732,522.0828,520.257,520.8879,25072.0
2022-11-03 10:30:00,544.69,544.79,542.64,543.89,15636.0,520.6967,520.7923,518.737,519.9319,15636.0
2022-11-03 10:40:00,543.84,545.62,543.11,544.9,41818.0,519.8841,521.5857,519.1863,520.8974,41818.0
2022-11-03 10:50:00,544.6,545.12,544.12,544.52,13776.0,520.6107,521.1078,520.1518,520.5342,13776.0
2022-11-03 11:00:00,544.2,544.55,543.5,544.25,12150.0,520.2283,520.5629,519.5591,520.2761,12150.0
2022-11-03 11:10:00,544.24,545.83,543.78,545.67,24261.0,520.2665,521.7865,519.8268,521.6335,24261.0
2022-11-03 11:20:00,545.09,545.35,544.21,544.31,18347.0,521.0791,521.3276,520.2378,520.3334,18347.0
2022-11-03 11:30:00,544.45,544.8,543.49,544.61,8291.0,520.4673,520.8019,519.5496,520.6202,8291.0
2022-11-03 11:40:00,544.88,546.18,544.66,545.25,15624.0,520.8783,522.1211,520.668,521.232,15624.0
2022-11-03 11:50:00,545.25,545.5,544.34,545.13,14102.0,521.232,521.471,520.3621,521.1173,14102.0
2022-11-03 12:00:00,545.14,545.89,544.69,545.49,13132.0,521.1269,521.8438,520.6967,521.4615,13132.0
2022-11-03 12:10:00,545.43,547.0,545.43,546.82,10728.0,521.4041,522.9049,521.4041,522.7329,10728.0
2022-11-03 12:20:00,546.8,546.93,545.53,545.69,27167.0,522.7138,522.838,521.4997,521.6527,27167.0
2022-11-03 12:30:00,545.68,545.78,544.62,544.97,19499.0,521.6431,521.7387,520.6298,520.9644,19499.0
2022-11-03 12:40:00,544.81,545.79,544.77,545.74,26626.0,520.8114,521.7482,520.7732,521.7004,26626.0
2022-11-03 12:50:00,545.92,546.84,545.7,546.02,14595.0,521.8725,522.752,521.6622,521.9681,14595.0
2022-11-03 13:00:00,545.86,546.15,545.0,545.29,13391.0,521.8152,522.0924,520.993,521.2703,13391.0
2022-11-03 13:10:00,545.17,545.57,544.69,545.38,9866.0,521.1556,521.5379,520.6967,521.3563,9866.0
2022-11-03 13:20:00,545.4,546.07,544.92,545.61,8346.0,521.3754,522.0159,520.9166,521.5762,8346.0
2022-11-03 13:30:00,545.57,545.91,545.28,545.61,15505.0,521.5379,521.863,521.2607,521.5762,15505.0
2022-11-03 13:40:00,545.43,545.55,544.97,545.09,18250.0,521.4041,521.5188,520.9644,521.0791,18250.0
2022-11-03 13:50:00,545.01,545.4,544.81,545.13,18002.0,521.0026,521.3754,520.8114,521.1173,18002.0
2022-11-03 14:00:00,545.21,546.1,545.0,545.7,40101.0,521.1938,522.0446,520.993,521.6622,40101.0
2022-11-03 14:10:00,545.72,546.28,545.42,546.28,20173.0,521.6813,522.2167,521.3945,522.2167,20173.0
2022-11-03 14:20:00,546.21,547.35,546.11,547.16,45558.0,522.1497,523.2395,522.0541,523.0579,45558.0
2022-11-03 14:30:00,547.1,547.24,546.58,546.67,28600.0,523.0005,523.1344,522.5034,522.5895,28600.0
2022-11-03 14:40:00,546.66,547.78,546.6,547.51,24280.0,522.5799,523.6506,522.5226,523.3925,24280.0
2022-11-03 14:50:00,547.6,547.87,547.33,547.83,44327.0,523.4785,523.7366,523.2204,523.6984,44327.0
2022-11-03 15:00:00,547.72,547.83,546.22,546.57,39875.0,523.5932,523.6984,522.1593,522.4939,39875.0
2022-11-03 15:10:00,546.49,546.89,546.04,546.21,34411.0,522.4174,522.7998,521.9872,522.1497,34411.0
2022-11-03 15:20:00,546.27,546.7,545.82,546.1,54697.0,522.2071,522.6182,521.7769,522.0446,54697.0
2022-11-03 15:30:00,546.13,547.21,545.94,546.49,32812.0,522.0733,523.1057,521.8916,522.4174,32812.0
2022-11-03 15:40:00,546.5,546.97,545.24,545.57,47675.0,522.427,522.8763,521.2225,521.5379,47675.0
2022-11-03 15:50:00,545.66,546.1,543.61,543.89,144642.0,521.624,522.0446,519.6643,519.9319,144642.0
2022-11-04 09:30:00,547.05,547.76,543.07,543.98,78320.0,522.9527,523.6315,519.1481,520.018,78320.0
2022-11-04 09:40:00,543.99,543.99,538.51,539.86,38705.0,520.0275,520.0275,514.7889,516.0795,38705.0
2022-11-04 09:50:00,540.01,542.41,539.59,541.81,52285.0,516.2229,518.5171,515.8214,517.9436,52285.0
2022-11-04 10:00:00,542.26,544.48,541.91,544.45,32576.0,518.3737,520.496,518.0392,520.4673,32576.0
2022-11-04 10:10:00,544.45,545.3,543.45,544.54,27303.0,520.4673,521.2798,519.5113,520.5533,27303.0
2022-11-04 10:20:00,544.63,546.89,543.99,546.52,23651.0,520.6393,522.7998,520.0275,522.4461,23651.0
2022-11-04 10:30:00,546.36,546.63,545.41,546.28,19129.0,522.2931,522.5512,521.385,522.2167,19129.0
2022-11-04 10:40:00,546.3,547.3,546.02,546.12,28895.0,522.2358,523.1917,521.9681,522.0637,28895.0
2022-11-04 10:50:00,546.24,546.85,544.86,545.19,43810.0,522.1784,522.7616,520.8592,521.1747,43810.0
2022-11-04 11:00:00,545.27,546.24,544.28,544.28,51135.0,521.2512,522.1784,520.3048,520.3048,51135.0
2022-11-04 11:10:00,544.63,544.7,543.09,543.09,13436.0,520.6393,520.7063,519.1672,519.1672,13436.0
2022-11-04 11:20:00,543.18,543.69,540.22,540.33,27544.0,519.2532,519.7407,516.4236,516.5288,27544.0
2022-11-04 11:30:00,540.58,541.42,538.94,539.42,37011.0,516.7677,517.5707,515.2,515.6588,37011.0
2022-11-04 11:40:00,539.19,539.54,538.26,538.27,12994.0,515.439,515.7736,514.5499,514.5595,12994.0
2022-11-04 11:50:00,538.28,538.28,536.26,536.26,24890.0,514.5691,514.5691,512.638,512.638,24890.0
2022-11-04 12:00:00,536.49,537.44,535.7,536.66,25444.0,512.8579,513.7661,512.1027,513.0204,25444.0
2022-11-04 12:10:00,536.61,536.86,535.39,536.62,11349.0,512.9726,513.2116,511.8064,512.9822,11349.0
2022-11-04 12:20:00,536.6,537.46,535.63,537.33,19352.0,512.9631,513.7852,512.0358,513.6609,19352.0
2022-11-04 12:30:00,537.09,537.09,534.65,534.99,25802.0,513.4315,513.4315,511.099,511.424,25802.0
2022-11-04 12:40:00,534.92,535.1,533.89,533.89,29603.0,511.3571,511.5291,510.3724,510.3724,29603.0
2022-11-04 12:50:00,534.17,534.39,533.17,533.49,22995.0,510.6401,510.8504,509.6841,509.9901,22995.0
2022-11-04 13:00:00,533.44,533.49,530.63,531.02,29074.0,509.9423,509.9901,507.256,507.6289,29074.0
2022-11-04 13:10:00,530.98,533.02,530.98,531.3,24019.0,507.5906,509.5408,507.5906,507.8965,24019.0
2022-11-04 13:20:00,531.41,531.62,529.67,530.29,21826.0,508.0017,508.2024,506.3383,506.931,21826.0
2022-11-04 13:30:00,530.31,530.42,529.5,529.5,28307.0,506.9501,507.0553,506.1758,506.1758,28307.0
2022-11-04 13:40:00,529.42,530.0,529.01,529.93,15007.0,506.0993,506.6538,505.7074,506.5869,15007.0
2022-11-04 13:50:00,529.93,529.93,527.25,528.25,39381.0,506.5869,506.5869,504.0249,504.9809,39381.0
2022-11-04 14:00:00,528.26,528.65,527.14,527.33,49717.0,504.9904,505.3633,503.9198,504.1014,49717.0
2022-11-04 14:10:00,527.33,528.52,527.19,528.52,34404.0,504.1014,505.239,503.9676,505.239,34404.0
2022-11-04 14:20:00,529.06,529.73,528.2,529.31,27936.0,505.7552,506.3957,504.9331,505.9942,27936.0
2022-11-04 14:30:00,529.24,530.24,529.2,530.09,37838.0,505.9273,506.8832,505.889,506.7398,37838.0
2022-11-04 14:40:00,530.08,531.87,530.08,530.67,32061.0,506.7303,508.4414,506.7303,507.2943,32061.0
2022-11-04 14:50:00,530.54,531.62,530.54,531.01,38839.0,507.17,508.2024,507.17,507.6193,38839.0
2022-11-04 15:00:00,531.01,532.55,530.5,532.34,47586.0,507.6193,509.0915,507.1318,508.8907,47586.0
2022-11-04 15:10:00,532.58,533.16,532.15,532.84,43557.0,509.1201,509.6746,508.7091,509.3687,43557.0
2022-11-04 15:20:00,532.74,533.95,532.07,533.92,36382.0,509.2731,510.4298,508.6326,510.4011,36382.0
2022-11-04 15:30:00,533.66,535.72,533.24,535.63,39303.0,510.1526,512.1218,509.7511,512.0358,39303.0
2022-11-04 15:40:00,535.5,538.2,535.07,537.57,83044.0,511.9115,514.4926,511.5005,513.8903,83044.0
2022-11-04 15:50:00,537.65,538.56,536.3,538.3,182274.0,513.9668,514.8367,512.6763,514.5882,182274.0
2022-11-07 09:30:00,538.17,540.53,535.47,535.71,74608.0,514.4639,516.7199,511.8828,512.1123,74608.0
2022-11-07 09:40:00,535.95,539.37,535.89,538.68,19142.0,512.3417,515.611,512.2843,514.9514,19142.0
2022-11-07 09:50:00,538.84,538.88,537.13,537.51,20428.0,515.1044,515.1426,513.4697,513.833,20428.0
2022-11-07 10:00:00,537.69,539.19,537.43,537.91,39468.0,514.005,515.439,513.7565,514.2154,39468.0
2022-11-07 10:10:00,537.77,541.13,537.58,541.11,18831.0,514.0815,517.2935,513.8999,517.2744,18831.0
2022-11-07 10:20:00,540.98,540.98,539.63,539.73,13337.0,517.1501,517.1501,515.8596,515.9552,13337.0
2022-11-07 10:30:00,539.63,540.71,539.55,540.16,10148.0,515.8596,516.892,515.7831,516.3662,10148.0
2022-11-07 10:40:00,540.09,541.5,540.08,540.57,11485.0,516.2993,517.6472,516.2898,516.7582,11485.0
2022-11-07 10:50:00,540.63,541.41,540.37,540.94,14702.0,516.8155,517.5612,516.567,517.1119,14702.0
2022-11-07 11:00:00,540.87,541.56,540.34,541.24,38269.0,517.045,517.7046,516.5383,517.3987,38269.0
2022-11-07 11:10:00,541.04,541.9,540.64,541.53,10648.0,517.2075,518.0296,516.8251,517.6759,10648.0
2022-11-07 11:20:00,541.32,543.36,541.24,542.75,42745.0,517.4751,519.4253,517.3987,518.8422,42745.0
2022-11-07 11:30:00,542.82,543.82,542.75,543.49,17086.0,518.9091,519.865,518.8422,519.5496,17086.0
2022-11-07 11:40:00,543.48,543.74,542.85,543.57,31851.0,519.54,519.7885,518.9378,519.626,31851.0
2022-11-07 11:50:00,543.57,543.74,542.35,543.43,34955.0,519.626,519.7885,518.4598,519.4922,34955.0
2022-11-07 12:00:00,543.43,544.5,542.79,544.29,11698.0,519.4922,520.5151,518.8804,520.3143,11698.0
2022-11-07 12:10:00,544.2,545.1,544.0,545.1,9353.0,520.2283,521.0886,520.0371,521.0886,9353.0
2022-11-07 12:20:00,545.05,545.35,544.73,545.12,18780.0,521.0408,521.3276,520.7349,521.1078,18780.0
2022-11-07 12:30:00,545.33,545.78,544.76,544.94,12213.0,521.3085,521.7387,520.7636,520.9357,12213.0
2022-11-07 12:40:00,544.94,545.04,543.8,543.85,12936.0,520.9357,521.0313,519.8459,519.8937,12936.0
2022-11-07 12:50:00,543.59,543.81,543.24,543.65,11833.0,519.6452,519.8555,519.3106,519.7025,11833.0
2022-11-07 13:00:00,543.54,544.57,543.53,544.33,9511.0,519.5974,520.582,519.5878,520.3526,9511.0
2022-11-07 13:10:00,544.45,544.59,543.84,544.05,9720.0,520.4673,520.6011,519.8841,520.0849,9720.0
2022-11-07 13:20:00,544.17,544.88,543.94,544.57,10961.0,520.1996,520.8783,519.9797,520.582,10961.0
2022-11-07 13:30:00,544.92,545.18,544.26,544.37,13450.0,520.9166,521.1651,520.2856,520.3908,13450.0
2022-11-07 13:40:00,544.26,544.27,543.71,544.12,15712.0,520.2856,520.2952,519.7599,520.1518,15712.0
2022-11-07 13:50:00,544.04,544.25,543.7,544.21,9924.0,520.0753,520.2761,519.7503,520.2378,9924.0
2022-11-07 14:00:00,544.32,545.38,544.31,545.38,16442.0,520.343,521.3563,520.3334,521.3563,16442.0
2022-11-07 14:10:00,545.4,546.39,545.4,546.3,13631.0,521.3754,522.3218,521.3754,522.2358,13631.0
2022-11-07 14:20:00,546.18,546.5,545.95,546.26,18019.0,522.1211,522.427,521.9012,522.1975,18019.0
2022-11-07 14:30:00,546.31,546.75,546.04,546.23,8036.0,522.2453,522.666,521.9872,522.1689,8036.0
2022-11-07 14:40:00,546.28,546.41,545.69,545.9,23774.0,522.2167,522.3409,521.6527,521.8534,23774.0
2022-11-07 14:50:00,545.92,546.25,545.29,545.41,14403.0,521.8725,522.188,521.2703,521.385,14403.0
2022-11-07 15:00:00,545.41,546.14,545.41,545.92,12019.0,521.385,522.0828,521.385,521.8725,12019.0
2022-11-07 15:10:00,545.82,546.39,545.64,546.18,6963.0,521.7769,522.3218,521.6049,522.1211,6963.0
2022-11-07 15:20:00,546.05,546.51,545.67,546.51,17633.0,521.9968,522.4365,521.6335,522.4365,17633.0
2022-11-07 15:30:00,546.38,546.95,545.96,546.09,20559.0,522.3123,522.8571,521.9108,522.035,20559.0
2022-11-07 15:40:00,546.08,546.08,544.65,545.16,20629.0,522.0255,522.0255,520.6585,521.146,20629.0
2022-11-07 15:50:00,545.0,545.56,544.42,545.4,141352.0,520.993,521.5284,520.4386,521.3754,141352.0
2022-11-08 09:30:00,547.05,547.19,542.0,542.43,58782.0,522.9527,523.0866,518.1252,518.5363,58782.0
2022-11-08 09:40:00,542.15,545.8,542.15,544.9,33379.0,518.2686,521.7578,518.2686,520.8974,33379.0
2022-11-08 09:50:00,545.11,545.98,543.99,544.68,30581.0,521.0982,521.9299,520.0275,520.6871,30581.0
2022-11-08 10:00:00,544.6,546.68,543.79,546.65,36459.0,520.6107,522.599,519.8363,522.5704,36459.0
2022-11-08 10:10:00,546.39,548.51,545.37,548.22,54663.0,522.3218,524.3484,521.3467,524.0712,54663.0
2022-11-08 10:20:00,548.46,549.78,548.41,549.5,47212.0,524.3006,525.5625,524.2528,525.2948,47212.0
2022-11-08 10:30:00,549.49,550.7,548.34,550.03,32094.0,525.2853,526.442,524.1859,525.8015,32094.0
2022-11-08 10:40:00,550.18,551.84,550.11,551.1,28329.0,525.9449,527.5317,525.878,526.8243,28329.0
2022-11-08 10:50:00,550.92,551.36,549.53,550.04,33559.0,526.6523,527.0729,525.3235,525.811,33559.0
2022-11-08 11:00:00,550.04,551.09,549.42,550.96,20879.0,525.811,526.8148,525.2183,526.6905,20879.0
2022-11-08 11:10:00,551.14,551.63,550.6,551.39,24551.0,526.8626,527.331,526.3464,527.1016,24551.0
2022-11-08 11:20:00,551.31,551.84,550.2,550.74,36222.0,527.0251,527.5317,525.964,526.4802,36222.0
2022-11-08 11:30:00,550.71,551.78,550.71,551.13,25029.0,526.4515,527.4744,526.4515,526.853,25029.0
2022-11-08 11:40:00,551.07,552.27,551.07,551.72,21875.0,526.7957,527.9428,526.7957,527.417,21875.0
2022-11-08 11:50:00,551.72,553.44,551.71,553.37,15557.0,527.417,529.0613,527.4075,528.9944,15557.0
2022-11-08 12:00:00,553.39,553.74,552.83,553.05,30037.0,529.0135,529.3481,528.4781,528.6884,30037.0
2022-11-08 12:10:00,553.05,553.6,552.8,553.14,21898.0,528.6884,529.2142,528.4495,528.7745,21898.0
2022-11-08 12:20:00,553.17,553.17,552.39,552.64,18070.0,528.8032,528.8032,528.0575,528.2965,18070.0
2022-11-08 12:30:00,552.69,553.38,552.49,553.38,15741.0,528.3443,529.0039,528.1531,529.0039,15741.0
2022-11-08 12:40:00,553.29,554.62,553.28,554.06,19605.0,528.9179,530.1893,528.9083,529.654,19605.0
2022-11-08 12:50:00,554.05,554.24,553.39,553.51,18614.0,529.6444,529.826,529.0135,529.1282,18614.0
2022-11-08 13:00:00,553.51,554.54,553.5,554.25,17267.0,529.1282,530.1128,529.1186,529.8356,17267.0
2022-11-08 13:10:00,554.2,554.6,553.39,553.47,16156.0,529.7878,530.1702,529.0135,529.0899,16156.0
2022-11-08 13:20:00,553.28,553.28,550.66,551.27,21465.0,528.9083,528.9083,526.4037,526.9869,21465.0
2022-11-08 13:30:00,551.07,551.32,549.68,551.27,31084.0,526.7957,527.0347,525.4669,526.9869,31084.0
2022-11-08 13:40:00,551.06,551.18,550.4,550.4,15276.0,526.7861,526.9008,526.1552,526.1552,15276.0
2022-11-08 13:50:00,550.38,550.84,548.94,549.26,39147.0,526.1361,526.5758,524.7595,525.0654,39147.0
2022-11-08 14:00:00,549.29,549.72,548.17,548.2,20825.0,525.0941,525.5051,524.0234,524.0521,20825.0
2022-11-08 14:10:00,548.33,548.88,547.84,548.58,20840.0,524.1764,524.7021,523.7079,524.4153,20840.0
2022-11-08 14:20:00,548.58,548.58,546.12,546.4,28015.0,524.4153,524.4153,522.0637,522.3314,28015.0
2022-11-08 14:30:00,546.34,549.19,545.98,548.96,29964.0,522.274,524.9985,521.9299,524.7786,29964.0
2022-11-08 14:40:00,548.98,550.61,548.69,550.18,30802.0,524.7977,526.3559,524.5205,525.9449,30802.0
2022-11-08 14:50:00,550.03,550.99,549.78,550.07,27117.0,525.8015,526.7192,525.5625,525.8397,27117.0
2022-11-08 15:00:00,549.96,551.04,549.78,550.42,20553.0,525.7346,526.767,525.5625,526.1743,20553.0
2022-11-08 15:10:00,550.42,551.71,550.15,551.71,39500.0,526.1743,527.4075,525.9162,527.4075,39500.0
2022-11-08 15:20:00,551.77,552.58,551.26,552.37,34997.0,527.4648,528.2391,526.9773,528.0384,34997.0
2022-11-08 15:30:00,552.4,554.78,552.4,554.21,38361.0,528.0671,530.3422,528.0671,529.7973,38361.0
2022-11-08 15:40:00,554.12,554.71,553.76,554.24,57650.0,529.7113,530.2753,529.3672,529.826,57650.0
2022-11-08 15:50:00,554.24,554.8,552.92,553.19,232499.0,529.826,530.3614,528.5642,528.8223,232499.0
2022-11-09 09:30:00,553.78,554.61,551.45,552.25,68155.0,529.3863,530.1797,527.1589,527.9237,68155.0
2022-11-09 09:40:00,551.95,553.67,550.88,552.46,47624.0,527.6369,529.2811,526.614,528.1244,47624.0
2022-11-09 09:50:00,551.67,552.07,550.2,551.12,19287.0,527.3692,527.7516,525.964,526.8435,19287.0
2022-11-09 10:00:00,551.06,552.94,551.05,552.08,32006.0,526.7861,528.5833,526.7765,527.7612,32006.0
2022-11-09 10:10:00,552.48,552.76,551.73,552.56,28921.0,528.1436,528.4112,527.4266,528.22,28921.0
2022-11-09 10:20:00,552.64,552.92,550.5,551.06,18013.0,528.2965,528.5642,526.2508,526.7861,18013.0
2022-11-09 10:30:00,551.06,551.84,549.24,549.56,25150.0,526.7861,527.5317,525.0463,525.3522,25150.0
2022-11-09 10:40:00,549.96,549.97,548.72,548.73,17852.0,525.7346,525.7441,524.5492,524.5587,17852.0
2022-11-09 10:50:00,548.62,549.21,548.18,549.06,22539.0,524.4536,525.0176,524.033,524.8742,22539.0
2022-11-09 11:00:00,549.05,549.94,548.87,549.69,30728.0,524.8646,525.7154,524.6926,525.4765,30728.0
2022-11-09 11:10:00,549.66,549.66,548.78,548.84,36249.0,525.4478,525.4478,524.6065,524.6639,36249.0
2022-11-09 11:20:00,548.77,548.99,547.81,548.03,43731.0,524.597,524.8073,523.6793,523.8896,43731.0
2022-11-09 11:30:00,547.91,548.4,547.25,547.48,24051.0,523.7749,524.2433,523.1439,523.3638,24051.0
2022-11-09 11:40:00,547.61,548.61,547.5,547.85,20043.0,523.4881,524.444,523.3829,523.7175,20043.0
2022-11-09 11:50:00,547.88,548.15,546.89,547.16,24867.0,523.7462,524.0043,522.7998,523.0579,24867.0
2022-11-09 12:00:00,547.16,547.51,546.71,546.71,17231.0,523.0579,523.3925,522.6277,522.6277,17231.0
2022-11-09 12:10:00,546.84,548.1,546.68,548.0,19661.0,522.752,523.9565,522.599,523.8609,19661.0
2022-11-09 12:20:00,547.99,548.2,547.1,547.38,12994.0,523.8513,524.0521,523.0005,523.2682,12994.0
2022-11-09 12:30:00,547.33,547.84,546.17,546.42,16966.0,523.2204,523.7079,522.1115,522.3505,16966.0
2022-11-09 12:40:00,546.39,546.64,546.0,546.49,19912.0,522.3218,522.5608,521.949,522.4174,19912.0
2022-11-09 12:50:00,546.47,546.96,546.21,546.75,21544.0,522.3983,522.8667,522.1497,522.666,21544.0
2022-11-09 13:00:00,546.82,546.86,545.58,546.02,12761.0,522.7329,522.7711,521.5475,521.9681,12761.0
2022-11-09 13:10:00,546.09,546.77,545.4,546.46,12707.0,522.035,522.6851,521.3754,522.3887,12707.0
2022-11-09 13:20:00,546.57,546.58,545.64,545.74,14137.0,522.4939,522.5034,521.6049,521.7004,14137.0
2022-11-09 13:30:00,545.7,545.7,543.73,544.14,50575.0,521.6622,521.6622,519.779,520.1709,50575.0
2022-11-09 13:40:00,544.02,544.47,543.1,543.24,36352.0,520.0562,520.4864,519.1767,519.3106,36352.0
2022-11-09 13:50:00,543.26,543.84,542.72,543.82,30879.0,519.3297,519.8841,518.8135,519.865,30879.0
2022-11-09 14:00:00,543.68,544.72,543.19,544.38,25017.0,519.7312,520.7254,519.2628,520.4004,25017.0
2022-11-09 14:10:00,544.37,544.7,543.27,543.6,20338.0,520.3908,520.7063,519.3393,519.6547,20338.0
2022-11-09 14:20:00,543.65,543.93,543.15,543.58,31219.0,519.7025,519.9702,519.2245,519.6356,31219.0
2022-11-09 14:30:00,543.47,543.53,542.17,542.83,24761.0,519.5304,519.5878,518.2877,518.9186,24761.0
2022-11-09 14:40:00,542.92,544.01,542.53,542.96,33948.0,519.0047,520.0467,518.6318,519.0429,33948.0
2022-11-09 14:50:00,542.89,542.89,542.04,542.39,30585.0,518.976,518.976,518.1634,518.498,30585.0
2022-11-09 15:00:00,542.42,544.2,542.36,543.93,21223.0,518.5267,520.2283,518.4693,519.9702,21223.0
2022-11-09 15:10:00,543.71,543.71,542.66,543.41,38257.0,519.7599,519.7599,518.7561,519.4731,38257.0
2022-11-09 15:20:00,543.45,543.57,542.82,543.08,31309.0,519.5113,519.626,518.9091,519.1576,31309.0
2022-11-09 15:30:00,542.91,543.11,541.18,541.36,33692.0,518.9951,519.1863,517.3413,517.5134,33692.0
2022-11-09 15:40:00,541.24,541.24,539.51,539.51,47439.0,517.3987,517.3987,515.7449,515.7449,47439.0
2022-11-09 15:50:00,539.75,541.03,539.44,540.8,172223.0,515.9743,517.1979,515.678,516.9781,172223.0
2022-11-10 09:30:00,548.93,551.7,537.03,538.37,106069.0,524.7499,527.3979,513.3741,514.6551,106069.0
2022-11-10 09:40:00,538.68,541.55,536.16,541.33,79917.0,514.9514,517.695,512.5424,517.4847,79917.0
2022-11-10 09:50:00,541.83,544.19,541.08,544.05,39615.0,517.9627,520.2187,517.2457,520.0849,39615.0
2022-11-10 10:00:00,544.44,545.84,540.32,541.0,58522.0,520.4577,521.796,516.5192,517.1692,58522.0
2022-11-10 10:10:00,541.33,543.36,540.75,542.58,24068.0,517.4847,519.4253,516.9303,518.6796,24068.0
2022-11-10 10:20:00,542.44,544.4,542.02,543.71,14725.0,518.5458,520.4195,518.1443,519.7599,14725.0
2022-11-10 10:30:00,543.46,543.65,540.79,540.79,38390.0,519.5209,519.7025,516.9685,516.9685,38390.0
2022-11-10 10:40:00,540.77,542.74,540.13,542.74,30338.0,516.9494,518.8326,516.3376,518.8326,30338.0
2022-11-10 10:50:00,542.53,543.49,542.08,542.34,25591.0,518.6318,519.5496,518.2017,518.4502,25591.0
2022-11-10 11:00:00,542.49,542.55,540.56,540.56,22102.0,518.5936,518.651,516.7486,516.7486,22102.0
2022-11-10 11:10:00,540.38,542.88,540.37,542.88,24366.0,516.5766,518.9664,516.567,518.9664,24366.0
2022-11-10 11:20:00,542.69,543.86,542.69,543.67,25658.0,518.7848,519.9033,518.7848,519.7216,25658.0
2022-11-10 11:30:00,543.74,544.79,543.66,544.36,18524.0,519.7885,520.7923,519.7121,520.3812,18524.0
2022-11-10 11:40:00,544.36,544.36,542.7,543.45,20255.0,520.3812,520.3812,518.7944,519.5113,20255.0
2022-11-10 11:50:00,543.55,544.33,542.78,543.63,24155.0,519.6069,520.3526,518.8708,519.6834,24155.0
2022-11-10 12:00:00,543.41,543.52,542.0,542.05,16803.0,519.4731,519.5782,518.1252,518.173,16803.0
2022-11-10 12:10:00,542.09,543.1,541.84,542.86,20636.0,518.2112,519.1767,517.9722,518.9473,20636.0
2022-11-10 12:20:00,542.86,542.86,538.68,539.78,53103.0,518.9473,518.9473,514.9514,516.003,53103.0
2022-11-10 12:30:00,539.65,540.0,537.11,537.11,65188.0,515.8787,516.2133,513.4506,513.4506,65188.0
2022-11-10 12:40:00,537.19,537.37,534.47,534.54,69494.0,513.5271,513.6991,510.9269,510.9938,69494.0
2022-11-10 12:50:00,534.91,535.28,533.95,534.63,35371.0,511.3475,511.7012,510.4298,511.0798,35371.0
2022-11-10 13:00:00,534.62,535.82,534.51,535.19,38861.0,511.0703,512.2174,510.9651,511.6152,38861.0
2022-11-10 13:10:00,535.23,537.49,534.52,537.49,33920.0,511.6534,513.8139,510.9747,513.8139,33920.0
2022-11-10 13:20:00,537.48,538.88,536.87,538.88,22568.0,513.8043,515.1426,513.2212,515.1426,22568.0
2022-11-10 13:30:00,539.0,539.84,538.74,539.82,15881.0,515.2573,516.0603,515.0088,516.0412,15881.0
2022-11-10 13:40:00,539.81,541.35,539.75,541.29,13526.0,516.0317,517.5038,515.9743,517.4465,13526.0
2022-11-10 13:50:00,541.2,542.14,540.87,541.94,17758.0,517.3604,518.259,517.045,518.0678,17758.0
2022-11-10 14:00:00,541.78,543.98,541.69,543.98,26473.0,517.9149,520.018,517.8288,520.018,26473.0
2022-11-10 14:10:00,543.9,544.5,543.66,544.19,20366.0,519.9415,520.5151,519.7121,520.2187,20366.0
2022-11-10 14:20:00,544.18,544.68,543.02,544.5,29209.0,520.2092,520.6871,519.1003,520.5151,29209.0
2022-11-10 14:30:00,544.42,544.72,544.11,544.6,15552.0,520.4386,520.7254,520.1422,520.6107,15552.0
2022-11-10 14:40:00,544.5,544.5,543.22,543.73,22898.0,520.5151,520.5151,519.2915,519.779,22898.0
2022-11-10 14:50:00,543.59,545.15,543.54,544.72,17453.0,519.6452,521.1364,519.5974,520.7254,17453.0
2022-11-10 15:00:00,544.65,545.26,544.28,545.24,17933.0,520.6585,521.2416,520.3048,521.2225,17933.0
2022-11-10 15:10:00,545.42,545.49,543.84,543.85,21201.0,521.3945,521.4615,519.8841,519.8937,21201.0
2022-11-10 15:20:00,543.93,544.31,543.46,544.1,27830.0,519.9702,520.3334,519.5209,520.1327,27830.0
2022-11-10 15:30:00,544.17,544.97,543.6,543.91,40714.0,520.1996,520.9644,519.6547,519.9511,40714.0
2022-11-10 15:40:00,543.93,545.35,543.76,544.36,99318.0,519.9702,521.3276,519.8077,520.3812,99318.0
2022-11-10 15:50:00,544.46,545.67,542.88,544.0,184845.0,520.4768,521.6335,518.9664,520.0371,184845.0
2022-11-11 09:30:00,546.28,546.28,531.49,531.49,135129.0,522.2167,522.2167,508.0782,508.0782,135129.0
2022-11-11 09:40:00,531.6,532.05,526.09,528.46,161372.0,508.1833,508.6135,502.916,505.1816,161372.0
2022-11-11 09:50:00,528.45,530.43,523.63,530.43,202732.0,505.1721,507.0648,500.5644,507.0648,202732.0
2022-11-11 10:00:00,530.08,530.11,523.39,523.93,118645.0,506.7303,506.7589,500.335,500.8512,118645.0
2022-11-11 10:10:00,523.75,525.99,520.01,522.97,180955.0,500.6791,502.8204,497.1038,499.9335,180955.0
2022-11-11 10:20:00,522.97,525.43,521.61,521.77,99450.0,499.9335,502.2851,498.6334,498.7863,99450.0
2022-11-11 10:30:00,521.63,522.73,518.65,518.8,102073.0,498.6525,499.704,495.8037,495.9471,102073.0
2022-11-11 10:40:00,519.01,519.41,516.91,517.08,107247.0,496.1479,496.5303,494.1404,494.3029,107247.0
2022-11-11 10:50:00,517.16,517.78,512.9,514.25,108857.0,494.3794,494.9721,490.307,491.5976,108857.0
2022-11-11 11:00:00,514.42,516.12,513.25,513.73,108972.0,491.7601,493.3852,490.6416,491.1005,108972.0
2022-11-11 11:10:00,513.77,514.1,511.63,511.63,110874.0,491.1387,491.4542,489.093,489.093,110874.0
2022-11-11 11:20:00,511.75,513.32,511.0,511.24,106095.0,489.2077,490.7085,488.4907,488.7202,106095.0
2022-11-11 11:30:00,511.22,513.84,510.43,512.99,114300.0,488.701,491.2056,487.9458,490.3931,114300.0
2022-11-11 11:40:00,513.06,514.7,510.43,510.93,92032.0,490.46,492.0277,487.9458,488.4238,92032.0
2022-11-11 11:50:00,511.01,513.12,510.55,511.15,236914.0,488.5003,490.5173,488.0605,488.6341,236914.0
2022-11-11 12:00:00,511.02,512.35,510.96,511.79,44508.0,488.5098,489.7813,488.4525,489.2459,44508.0
2022-11-11 12:10:00,511.92,512.96,511.22,511.43,40586.0,489.3702,490.3644,488.701,488.9018,40586.0
2022-11-11 12:20:00,511.59,511.81,510.71,510.82,51189.0,489.0547,489.265,488.2135,488.3187,51189.0
2022-11-11 12:30:00,510.83,511.13,510.13,510.92,33546.0,488.3282,488.615,487.659,488.4143,33546.0
2022-11-11 12:40:00,510.84,511.48,510.17,510.22,39640.0,488.3378,488.9496,487.6973,487.7451,39640.0
2022-11-11 12:50:00,510.29,511.63,509.65,510.93,135027.0,487.812,489.093,487.2002,488.4238,135027.0
2022-11-11 13:00:00,510.89,511.5,510.8,511.37,45567.0,488.3856,488.9687,488.2995,488.8444,45567.0
2022-11-11 13:10:00,511.35,514.94,511.35,514.69,71666.0,488.8253,492.2572,488.8253,492.0182,71666.0
2022-11-11 13:20:00,514.82,517.05,514.44,516.93,87509.0,492.1425,494.2742,491.7792,494.1595,87509.0
2022-11-11 13:30:00,516.82,517.27,514.83,515.25,131089.0,494.0544,494.4845,492.152,492.5535,131089.0
2022-11-11 13:40:00,515.25,515.69,514.32,514.56,77075.0,492.5535,492.9741,491.6645,491.8939,77075.0
2022-11-11 13:50:00,514.57,515.38,512.2,513.76,71529.0,491.9035,492.6778,489.6379,491.1291,71529.0
2022-11-11 14:00:00,513.92,514.24,512.35,512.61,61659.0,491.2821,491.588,489.7813,490.0298,61659.0
2022-11-11 14:10:00,512.35,512.77,511.18,511.46,84201.0,489.7813,490.1828,488.6628,488.9305,84201.0
2022-11-11 14:20:00,511.48,514.63,511.27,514.51,87411.0,488.9496,491.9608,488.7488,491.8461,87411.0
2022-11-11 14:30:00,514.4,515.29,514.23,515.25,64866.0,491.741,492.5918,491.5784,492.5535,64866.0
2022-11-11 14:40:00,515.08,517.08,514.98,516.18,54673.0,492.391,494.3029,492.2954,493.4426,54673.0
2022-11-11 14:50:00,516.13,518.29,516.09,517.68,55184.0,493.3948,495.4596,493.3565,494.8765,55184.0
2022-11-11 15:00:00,517.73,517.87,516.48,517.33,42237.0,494.9243,495.0581,493.7293,494.5419,42237.0
2022-11-11 15:10:00,517.34,518.82,516.12,518.6,54763.0,494.5515,495.9663,493.3852,495.756,54763.0
2022-11-11 15:20:00,518.58,520.63,518.3,520.16,86563.0,495.7368,497.6965,495.4692,497.2472,86563.0
2022-11-11 15:30:00,520.11,520.42,518.49,519.17,85084.0,497.1994,497.4958,495.6508,496.3008,85084.0
2022-11-11 15:40:00,519.09,520.72,519.09,520.72,116912.0,496.2244,497.7826,496.2244,497.7826,116912.0
2022-11-11 15:50:00,520.87,523.01,520.54,522.07,405684.0,497.926,499.9717,497.6105,499.0731,405684.0
2022-11-14 09:30:00,522.0,527.75,520.78,527.51,143885.0,499.0062,504.5029,497.8399,504.2735,143885.0
2022-11-14 09:40:00,527.51,528.98,524.21,524.49,116985.0,504.2735,505.6787,501.1188,501.3865,116985.0
2022-11-14 09:50:00,524.1,525.74,523.51,524.59,51400.0,501.0137,502.5814,500.4497,501.4821,51400.0
2022-11-14 10:00:00,524.5,524.71,521.79,522.23,144002.0,501.3961,501.5968,498.8054,499.2261,144002.0
2022-11-14 10:10:00,522.49,523.93,522.0,522.33,105388.0,499.4746,500.8512,499.0062,499.3216,105388.0
2022-11-14 10:20:00,522.49,523.48,520.5,521.05,54887.0,499.4746,500.421,497.5723,498.098,54887.0
2022-11-14 10:30:00,521.14,521.84,520.88,521.29,40829.0,498.1841,498.8532,497.9355,498.3275,40829.0
2022-11-14 10:40:00,521.27,521.69,520.18,520.42,37509.0,498.3083,498.7098,497.2664,497.4958,37509.0
2022-11-14 10:50:00,520.18,521.59,519.9,521.24,92229.0,497.2664,498.6142,496.9987,498.2797,92229.0
2022-11-14 11:00:00,521.19,521.19,520.19,520.8,36756.0,498.2319,498.2319,497.2759,497.859,36756.0
2022-11-14 11:10:00,520.6,520.89,519.93,520.2,88818.0,497.6679,497.9451,497.0274,497.2855,88818.0
2022-11-14 11:20:00,520.19,520.89,519.92,520.26,88141.0,497.2759,497.9451,497.0178,497.3428,88141.0
2022-11-14 11:30:00,520.18,521.17,519.88,520.83,49166.0,497.2664,498.2127,496.9796,497.8877,49166.0
2022-11-14 11:40:00,520.83,521.13,520.44,520.88,42827.0,497.8877,498.1745,497.5149,497.9355,42827.0
2022-11-14 11:50:00,520.91,520.93,519.74,519.92,48578.0,497.9642,497.9833,496.8457,497.0178,48578.0
2022-11-14 12:00:00,520.01,520.42,519.51,520.33,35367.0,497.1038,497.4958,496.6259,497.4097,35367.0
2022-11-14 12:10:00,520.35,520.76,519.96,520.1,54703.0,497.4289,497.8208,497.056,497.1899,54703.0
2022-11-14 12:20:00,520.11,520.39,519.78,520.12,64647.0,497.1994,497.4671,496.884,497.209,64647.0
2022-11-14 12:30:00,520.2,521.04,519.98,520.03,49749.0,497.2855,498.0885,497.0752,497.123,49749.0
2022-11-14 12:40:00,520.07,520.67,519.91,520.45,51572.0,497.1612,497.7348,497.0082,497.5245,51572.0
2022-11-14 12:50:00,520.34,520.53,519.47,520.01,60364.0,497.4193,497.6009,496.5876,497.1038,60364.0
2022-11-14 13:00:00,520.0,520.33,519.56,519.78,34438.0,497.0943,497.4097,496.6737,496.884,34438.0
2022-11-14 13:10:00,519.78,520.2,519.27,519.63,24087.0,496.884,497.2855,496.3964,496.7406,24087.0
2022-11-14 13:20:00,519.61,520.33,519.55,520.13,45368.0,496.7215,497.4097,496.6641,497.2186,45368.0
2022-11-14 13:30:00,520.0,520.76,519.86,520.42,41638.0,497.0943,497.8208,496.9604,497.4958,41638.0
2022-11-14 13:40:00,520.43,520.48,519.96,520.15,36221.0,497.5053,497.5531,497.056,497.2377,36221.0
2022-11-14 13:50:00,520.15,520.51,520.0,520.33,53922.0,497.2377,497.5818,497.0943,497.4097,53922.0
2022-11-14 14:00:00,520.26,520.26,519.64,519.83,35400.0,497.3428,497.3428,496.7501,496.9318,35400.0
2022-11-14 14:10:00,519.82,520.23,519.51,519.51,41461.0,496.9222,497.3141,496.6259,496.6259,41461.0
2022-11-14 14:20:00,519.51,520.27,519.03,520.0,34892.0,496.6259,497.3524,496.167,497.0943,34892.0
2022-11-14 14:30:00,520.02,520.1,519.25,519.56,31413.0,497.1134,497.1899,496.3773,496.6737,31413.0
2022-11-14 14:40:00,519.56,520.04,519.47,519.78,29914.0,496.6737,497.1325,496.5876,496.884,29914.0
2022-11-14 14:50:00,519.76,520.04,519.56,519.56,30455.0,496.8649,497.1325,496.6737,496.6737,30455.0
2022-11-14 15:00:00,519.62,519.83,518.95,518.97,40151.0,496.731,496.9318,496.0905,496.1097,40151.0
2022-11-14 15:10:00,518.96,519.2,517.56,517.99,64606.0,496.1001,496.3295,494.7618,495.1728,64606.0
2022-11-14 15:20:00,517.97,518.99,517.65,518.7,52580.0,495.1537,496.1288,494.8478,495.8515,52580.0
2022-11-14 15:30:00,518.7,519.34,518.4,518.67,72986.0,495.8515,496.4634,495.5648,495.8229,72986.0
2022-11-14 15:40:00,518.72,518.81,517.42,517.42,78236.0,495.8707,495.9567,494.6279,494.6279,78236.0
2022-11-14 15:50:00,517.42,517.57,513.41,514.0,504483.0,494.6279,494.7713,490.7946,491.3586,504483.0
2022-11-15 09:30:00,512.81,516.64,510.19,515.55,164597.0,490.221,493.8823,487.7164,492.8403,164597.0
2022-11-15 09:40:00,515.63,516.54,513.22,513.46,75699.0,492.9168,493.7867,490.6129,490.8424,75699.0
2022-11-15 09:50:00,513.33,513.69,510.58,510.68,82279.0,490.7181,491.0622,488.0892,488.1848,82279.0
2022-11-15 10:00:00,510.64,511.24,507.59,507.9,95810.0,488.1466,488.7202,485.2309,485.5273,95810.0
2022-11-15 10:10:00,507.75,510.42,507.75,509.77,68837.0,485.3839,487.9363,485.3839,487.3149,68837.0
2022-11-15 10:20:00,509.77,511.02,509.5,509.6,85061.0,487.3149,488.5098,487.0568,487.1524,85061.0
2022-11-15 10:30:00,509.6,509.9,508.47,509.35,43447.0,487.1524,487.4392,486.0722,486.9134,43447.0
2022-11-15 10:40:00,509.5,510.18,508.81,509.18,50919.0,487.0568,487.7068,486.3972,486.7509,50919.0
2022-11-15 10:50:00,509.14,510.0,508.73,508.98,47290.0,486.7127,487.5348,486.3207,486.5597,47290.0
2022-11-15 11:00:00,508.88,509.2,508.45,508.59,101660.0,486.4641,486.77,486.0531,486.1869,101660.0
2022-11-15 11:10:00,508.5,509.25,508.36,508.52,41750.0,486.1008,486.8178,485.967,486.12,41750.0
2022-11-15 11:20:00,508.47,509.11,508.09,508.47,31184.0,486.0722,486.684,485.7089,486.0722,31184.0
2022-11-15 11:30:00,508.51,509.22,507.41,508.06,60352.0,486.1104,486.7891,485.0589,485.6802,60352.0
2022-11-15 11:40:00,507.92,508.28,506.56,506.9,51810.0,485.5464,485.8905,484.2463,484.5713,51810.0
2022-11-15 11:50:00,506.9,507.87,506.71,507.64,46681.0,484.5713,485.4986,484.3897,485.2787,46681.0
2022-11-15 12:00:00,507.72,507.74,505.81,505.97,40998.0,485.3552,485.3743,483.5293,483.6823,40998.0
2022-11-15 12:10:00,506.0,506.3,505.31,506.14,48412.0,483.711,483.9978,483.0514,483.8448,48412.0
2022-11-15 12:20:00,505.87,506.53,505.54,505.81,27110.0,483.5867,484.2176,483.2712,483.5293,27110.0
2022-11-15 12:30:00,505.81,506.52,505.04,506.35,32297.0,483.5293,484.2081,482.7933,484.0456,32297.0
2022-11-15 12:40:00,506.32,506.82,505.72,506.2,38938.0,484.0169,484.4949,483.4433,483.9022,38938.0
2022-11-15 12:50:00,506.14,506.14,504.61,504.8,48689.0,483.8448,483.8448,482.3822,482.5638,48689.0
2022-11-15 13:00:00,504.78,505.22,503.88,504.09,122078.0,482.5447,482.9653,481.6844,481.8851,122078.0
2022-11-15 13:10:00,504.07,504.16,501.9,502.16,86686.0,481.866,481.952,479.7916,480.0401,86686.0
2022-11-15 13:20:00,502.16,503.1,500.79,501.35,75682.0,480.0401,480.9387,478.7305,479.2658,75682.0
2022-11-15 13:30:00,501.02,503.11,500.77,503.11,48545.0,478.9503,480.9483,478.7114,480.9483,48545.0
2022-11-15 13:40:00,503.2,503.92,501.11,501.15,92087.0,481.0343,481.7226,479.0364,479.0746,92087.0
2022-11-15 13:50:00,501.14,503.12,501.14,502.37,32475.0,479.0651,480.9578,479.0651,480.2409,32475.0
2022-11-15 14:00:00,502.4,503.14,500.8,502.86,38633.0,480.2696,480.977,478.74,480.7093,38633.0
2022-11-15 14:10:00,503.03,504.36,502.82,503.31,85614.0,480.8718,482.1432,480.6711,481.1395,85614.0
2022-11-15 14:20:00,503.35,504.19,502.06,502.67,36976.0,481.1777,481.9807,479.9445,480.5277,36976.0
2022-11-15 14:30:00,502.92,503.33,501.84,502.23,38762.0,480.7666,481.1586,479.7342,480.107,38762.0
2022-11-15 14:40:00,502.15,503.03,501.75,501.99,126234.0,480.0306,480.8718,479.6482,479.8776,126234.0
2022-11-15 14:50:00,501.98,504.4,501.82,503.56,35100.0,479.8681,482.1815,479.7151,481.3785,35100.0
2022-11-15 15:00:00,503.6,503.71,502.16,502.6,100921.0,481.4167,481.5218,480.0401,480.4607,100921.0
2022-11-15 15:10:00,502.54,502.78,501.8,502.63,48578.0,480.4034,480.6328,479.696,480.4894,48578.0
2022-11-15 15:20:00,502.48,503.14,502.14,502.38,72720.0,480.346,480.977,480.021,480.2504,72720.0
2022-11-15 15:30:00,502.27,502.95,500.99,502.62,110545.0,480.1453,480.7953,478.9217,480.4799,110545.0
2022-11-15 15:40:00,502.68,503.57,502.58,502.84,110439.0,480.5372,481.388,480.4416,480.6902,110439.0
2022-11-15 15:50:00,502.91,503.86,501.89,502.94,339924.0,480.7571,481.6652,479.782,480.7858,339924.0
2022-11-16 09:30:00,505.47,511.78,505.47,509.6,175934.0,483.2043,489.2364,483.2043,487.1524,175934.0
2022-11-16 09:40:00,509.68,511.9,509.0,509.45,63926.0,487.2289,489.3511,486.5788,487.009,63926.0
2022-11-16 09:50:00,509.5,509.72,506.76,508.75,41139.0,487.0568,487.2671,484.4375,486.3398,41139.0
2022-11-16 10:00:00,508.94,509.9,507.17,508.23,49630.0,486.5215,487.4392,484.8294,485.8427,49630.0
2022-11-16 10:10:00,508.23,508.55,506.2,507.36,90851.0,485.8427,486.1486,483.9022,485.0111,90851.0
2022-11-16 10:20:00,507.72,510.4,507.72,509.54,36816.0,485.3552,487.9172,485.3552,487.095,36816.0
2022-11-16 10:30:00,509.92,511.86,509.73,511.41,49025.0,487.4583,489.3128,487.2767,488.8827,49025.0
2022-11-16 10:40:00,511.68,514.13,511.26,513.13,59556.0,489.1408,491.4829,488.7393,490.5269,59556.0
2022-11-16 10:50:00,512.8,513.12,511.69,512.3,86352.0,490.2114,490.5173,489.1503,489.7335,86352.0
2022-11-16 11:00:00,512.34,513.03,512.34,512.63,50956.0,489.7717,490.4313,489.7717,490.0489,50956.0
2022-11-16 11:10:00,512.61,512.61,511.14,511.92,36744.0,490.0298,490.0298,488.6246,489.3702,36744.0
2022-11-16 11:20:00,511.95,512.5,511.34,511.62,29124.0,489.3989,489.9247,488.8157,489.0834,29124.0
2022-11-16 11:30:00,511.61,512.57,511.41,512.12,30870.0,489.0739,489.9916,488.8827,489.5614,30870.0
2022-11-16 11:40:00,512.25,512.84,512.14,512.35,25432.0,489.6857,490.2497,489.5805,489.7813,25432.0
2022-11-16 11:50:00,512.18,512.56,511.99,512.5,49145.0,489.6187,489.982,489.4371,489.9247,49145.0
2022-11-16 12:00:00,512.41,512.71,512.02,512.52,28865.0,489.8386,490.1254,489.4658,489.9438,28865.0
2022-11-16 12:10:00,512.51,512.84,512.04,512.23,36964.0,489.9342,490.2497,489.4849,489.6665,36964.0
2022-11-16 12:20:00,512.27,512.5,511.97,512.17,38028.0,489.7048,489.9247,489.418,489.6092,38028.0
2022-11-16 12:30:00,512.13,512.44,512.02,512.18,20139.0,489.571,489.8673,489.4658,489.6187,20139.0
2022-11-16 12:40:00,512.13,512.85,512.05,512.17,35249.0,489.571,490.2592,489.4945,489.6092,35249.0
2022-11-16 12:50:00,512.15,512.69,511.69,511.71,20449.0,489.5901,490.1063,489.1503,489.1695,20449.0
2022-11-16 13:00:00,511.73,512.23,511.13,512.13,26909.0,489.1886,489.6665,488.615,489.571,26909.0
2022-11-16 13:10:00,512.18,512.39,511.89,511.93,19514.0,489.6187,489.8195,489.3415,489.3798,19514.0
2022-11-16 13:20:00,511.87,512.1,511.5,511.7,17567.0,489.3224,489.5423,488.9687,489.1599,17567.0
2022-11-16 13:30:00,511.55,511.8,510.56,511.09,26534.0,489.0165,489.2555,488.0701,488.5768,26534.0
2022-11-16 13:40:00,511.01,511.25,510.06,510.67,24035.0,488.5003,488.7297,487.5921,488.1753,24035.0
2022-11-16 13:50:00,510.82,511.78,510.82,511.49,18426.0,488.3187,489.2364,488.3187,488.9591,18426.0
2022-11-16 14:00:00,511.41,511.89,510.6,511.78,43339.0,488.8827,489.3415,488.1083,489.2364,43339.0
2022-11-16 14:10:00,511.81,512.23,511.39,511.43,19744.0,489.265,489.6665,488.8635,488.9018,19744.0
2022-11-16 14:20:00,511.52,512.0,510.55,511.09,39953.0,488.9878,489.4467,488.0605,488.5768,39953.0
2022-11-16 14:30:00,510.99,511.86,510.61,511.3,41913.0,488.4812,489.3128,488.1179,488.7775,41913.0
2022-11-16 14:40:00,511.38,512.31,511.2,512.15,22576.0,488.854,489.743,488.6819,489.5901,22576.0
2022-11-16 14:50:00,512.28,512.48,511.86,512.21,33786.0,489.7143,489.9055,489.3128,489.6474,33786.0
2022-11-16 15:00:00,512.19,512.36,510.93,511.11,22172.0,489.6283,489.7908,488.4238,488.5959,22172.0
2022-11-16 15:10:00,511.21,512.14,511.14,511.78,20640.0,488.6915,489.5805,488.6246,489.2364,20640.0
2022-11-16 15:20:00,511.85,512.3,511.33,511.78,49532.0,489.3033,489.7335,488.8062,489.2364,49532.0
2022-11-16 15:30:00,511.79,511.96,510.15,510.23,37939.0,489.2459,489.4084,487.6782,487.7546,37939.0
2022-11-16 15:40:00,510.19,511.31,509.76,511.12,47631.0,487.7164,488.7871,487.3053,488.6054,47631.0
2022-11-16 15:50:00,511.1,512.91,511.1,511.53,192974.0,488.5863,490.3166,488.5863,488.9974,192974.0
2022-11-17 09:30:00,512.16,518.44,512.16,515.97,113537.0,489.5996,495.603,489.5996,493.2418,113537.0
2022-11-17 09:40:00,515.96,518.48,515.6,516.62,83674.0,493.2322,495.6412,492.8881,493.8632,83674.0
2022-11-17 09:50:00,516.62,517.44,515.87,516.57,56816.0,493.8632,494.647,493.1462,493.8154,56816.0
2022-11-17 10:00:00,516.34,517.98,516.17,517.1,39837.0,493.5955,495.1633,493.433,494.322,39837.0
2022-11-17 10:10:00,517.07,518.25,516.56,517.72,56546.0,494.2933,495.4214,493.8058,494.9147,56546.0
2022-11-17 10:20:00,517.9,519.27,517.9,519.18,42528.0,495.0868,496.3964,495.0868,496.3104,42528.0
2022-11-17 10:30:00,519.14,521.36,518.94,520.67,89163.0,496.2722,498.3944,496.081,497.7348,89163.0
2022-11-17 10:40:00,520.66,520.66,518.64,519.7,37242.0,497.7252,497.7252,495.7942,496.8075,37242.0
2022-11-17 10:50:00,519.63,521.12,519.28,520.47,41096.0,496.7406,498.1649,496.406,497.5436,41096.0
2022-11-17 11:00:00,520.46,521.84,520.37,521.71,59624.0,497.534,498.8532,497.448,498.729,59624.0
2022-11-17 11:10:00,521.74,522.42,520.66,521.68,38992.0,498.7576,499.4077,497.7252,498.7003,38992.0
2022-11-17 11:20:00,521.8,522.6,521.06,522.23,38161.0,498.815,499.5798,498.1076,499.2261,38161.0
2022-11-17 11:30:00,522.25,523.34,522.17,523.15,35881.0,499.2452,500.2872,499.1687,500.1055,35881.0
2022-11-17 11:40:00,523.21,524.72,523.15,524.0,32339.0,500.1629,501.6064,500.1055,500.9181,32339.0
2022-11-17 11:50:00,524.0,525.67,523.57,525.65,33773.0,500.9181,502.5145,500.507,502.4954,33773.0
2022-11-17 12:00:00,525.77,526.98,525.17,526.5,43683.0,502.6101,503.7668,502.0365,503.308,43683.0
2022-11-17 12:10:00,526.43,526.94,525.09,526.55,44171.0,503.241,503.7286,501.9601,503.3558,44171.0
2022-11-17 12:20:00,526.63,526.63,525.21,525.21,28962.0,503.4322,503.4322,502.0748,502.0748,28962.0
2022-11-17 12:30:00,525.36,525.86,524.12,524.12,22645.0,502.2182,502.6962,501.0328,501.0328,22645.0
2022-11-17 12:40:00,524.11,524.64,523.78,524.23,27018.0,501.0232,501.5299,500.7078,501.138,27018.0
2022-11-17 12:50:00,524.11,524.81,523.01,523.09,26379.0,501.0232,501.6924,499.9717,500.0482,26379.0
2022-11-17 13:00:00,523.13,523.52,522.4,522.54,25052.0,500.0864,500.4592,499.3886,499.5224,25052.0
2022-11-17 13:10:00,522.59,523.06,522.43,522.91,32893.0,499.5702,500.0195,499.4172,499.8761,32893.0
2022-11-17 13:20:00,522.89,522.93,521.5,521.81,58745.0,499.857,499.8952,498.5282,498.8246,58745.0
2022-11-17 13:30:00,521.77,521.79,520.44,520.92,27545.0,498.7863,498.8054,497.5149,497.9738,27545.0
2022-11-17 13:40:00,520.84,520.99,520.06,520.5,32551.0,497.8973,498.0407,497.1516,497.5723,32551.0
2022-11-17 13:50:00,520.3,520.54,519.92,520.46,14303.0,497.3811,497.6105,497.0178,497.534,14303.0
2022-11-17 14:00:00,520.37,521.66,520.28,520.72,15024.0,497.448,498.6812,497.3619,497.7826,15024.0
2022-11-17 14:10:00,520.73,521.13,519.71,520.19,22418.0,497.7921,498.1745,496.8171,497.2759,22418.0
2022-11-17 14:20:00,520.13,520.73,519.42,520.21,28306.0,497.2186,497.7921,496.5398,497.295,28306.0
2022-11-17 14:30:00,520.15,520.3,519.21,519.61,15380.0,497.2377,497.3811,496.3391,496.7215,15380.0
2022-11-17 14:40:00,519.64,519.65,518.89,519.62,14679.0,496.7501,496.7597,496.0332,496.731,14679.0
2022-11-17 14:50:00,519.62,519.67,519.12,519.27,13835.0,496.731,496.7788,496.253,496.3964,13835.0
2022-11-17 15:00:00,519.23,519.96,518.12,519.05,73697.0,496.3582,497.056,495.2971,496.1861,73697.0
2022-11-17 15:10:00,519.08,519.29,517.66,517.67,54454.0,496.2148,496.4156,494.8574,494.8669,54454.0
2022-11-17 15:20:00,517.74,518.57,517.51,518.06,117929.0,494.9338,495.7273,494.714,495.2397,117929.0
2022-11-17 15:30:00,518.07,518.72,517.56,517.59,84042.0,495.2493,495.8707,494.7618,494.7904,84042.0
2022-11-17 15:40:00,517.59,517.81,516.82,517.0,84450.0,494.7904,495.0007,494.0544,494.2264,84450.0
2022-11-17 15:50:00,517.07,517.13,513.94,515.66,393604.0,494.2933,494.3507,491.3012,492.9455,393604.0
2022-11-18 09:30:00,522.12,526.0,519.45,524.25,209015.0,499.1209,502.83,496.5685,501.1571,209015.0
2022-11-18 09:40:00,524.61,524.61,520.81,520.87,59753.0,501.5012,501.5012,497.8686,497.926,59753.0
2022-11-18 09:50:00,520.94,521.74,520.4,521.74,25566.0,497.9929,498.7576,497.4767,498.7576,25566.0
2022-11-18 10:00:00,521.42,524.0,521.42,523.92,64885.0,498.4517,500.9181,498.4517,500.8416,64885.0
2022-11-18 10:10:00,523.94,525.05,523.72,524.0,27350.0,500.8607,501.9218,500.6504,500.9181,27350.0
2022-11-18 10:20:00,524.11,525.64,524.0,524.74,27542.0,501.0232,502.4858,500.9181,501.6255,27542.0
2022-11-18 10:30:00,524.87,525.43,524.37,525.05,22005.0,501.7498,502.2851,501.2718,501.9218,22005.0
2022-11-18 10:40:00,525.19,526.0,525.18,525.65,28573.0,502.0557,502.83,502.0461,502.4954,28573.0
2022-11-18 10:50:00,525.65,525.9,524.24,524.88,26416.0,502.4954,502.7344,501.1475,501.7593,26416.0
2022-11-18 11:00:00,524.86,525.31,524.09,525.31,23890.0,501.7402,502.1704,501.0041,502.1704,23890.0
2022-11-18 11:10:00,525.34,526.75,525.15,526.75,42597.0,502.1991,503.5469,502.0174,503.5469,42597.0
2022-11-18 11:20:00,526.65,529.48,526.54,529.02,56051.0,503.4514,506.1567,503.3462,505.717,56051.0
2022-11-18 11:30:00,529.19,531.62,529.15,530.97,140550.0,505.8795,508.2024,505.8412,507.5811,140550.0
2022-11-18 11:40:00,531.03,532.37,530.51,532.04,123266.0,507.6384,508.9194,507.1413,508.6039,123266.0
2022-11-18 11:50:00,532.08,533.0,531.17,532.6,58428.0,508.6422,509.5216,507.7722,509.1393,58428.0
2022-11-18 12:00:00,532.51,532.92,531.12,531.35,35086.0,509.0532,509.4452,507.7245,507.9443,35086.0
2022-11-18 12:10:00,531.4,531.4,529.21,529.21,49793.0,507.9921,507.9921,505.8986,505.8986,49793.0
2022-11-18 12:20:00,529.21,531.34,529.2,531.02,37695.0,505.8986,507.9348,505.889,507.6289,37695.0
2022-11-18 12:30:00,531.02,531.36,529.71,530.07,54976.0,507.6289,507.9539,506.3766,506.7207,54976.0
2022-11-18 12:40:00,530.07,530.07,528.14,528.34,21358.0,506.7207,506.7207,504.8757,505.0669,21358.0
2022-11-18 12:50:00,528.25,529.5,528.05,529.39,17983.0,504.9809,506.1758,504.7897,506.0707,17983.0
2022-11-18 13:00:00,529.4,530.23,529.28,529.92,31610.0,506.0802,506.8737,505.9655,506.5773,31610.0
2022-11-18 13:10:00,530.01,530.32,529.1,529.28,12698.0,506.6633,506.9597,505.7934,505.9655,12698.0
2022-11-18 13:20:00,529.56,529.56,528.76,529.47,21322.0,506.2332,506.2332,505.4684,506.1471,21322.0
2022-11-18 13:30:00,529.39,530.0,528.91,529.18,25594.0,506.0707,506.6538,505.6118,505.8699,25594.0
2022-11-18 13:40:00,529.18,529.38,528.12,528.31,51494.0,505.8699,506.0611,504.8566,505.0382,51494.0
2022-11-18 13:50:00,528.22,528.37,527.56,528.19,29532.0,504.9522,505.0956,504.3213,504.9235,29532.0
2022-11-18 14:00:00,528.22,529.09,528.13,528.79,13625.0,504.9522,505.7839,504.8662,505.4971,13625.0
2022-11-18 14:10:00,528.68,528.91,528.1,528.23,19674.0,505.3919,505.6118,504.8375,504.9618,19674.0
2022-11-18 14:20:00,528.23,528.53,528.12,528.25,13643.0,504.9618,505.2485,504.8566,504.9809,13643.0
2022-11-18 14:30:00,528.39,528.66,527.3,528.1,31490.0,505.1147,505.3728,504.0727,504.8375,31490.0
2022-11-18 14:40:00,527.85,528.35,527.83,528.0,10353.0,504.5985,505.0765,504.5794,504.7419,10353.0
2022-11-18 14:50:00,528.12,528.65,527.94,528.55,20917.0,504.8566,505.3633,504.6845,505.2677,20917.0
2022-11-18 15:00:00,528.56,530.83,528.56,530.71,32680.0,505.2772,507.4472,505.2772,507.3325,32680.0
2022-11-18 15:10:00,530.83,531.18,529.81,529.95,60899.0,507.4472,507.7818,506.4722,506.606,60899.0
2022-11-18 15:20:00,529.79,529.99,528.85,529.91,39455.0,506.453,506.6442,505.5544,506.5678,39455.0
2022-11-18 15:30:00,529.91,530.49,529.72,530.35,40852.0,506.5678,507.1222,506.3861,506.9884,40852.0
2022-11-18 15:40:00,530.33,531.0,530.2,530.98,60198.0,506.9693,507.6097,506.845,507.5906,60198.0
2022-11-18 15:50:00,531.01,531.57,529.04,530.09,179137.0,507.6193,508.1546,505.7361,506.7398,179137.0
2022-11-21 09:30:00,529.01,531.95,524.22,525.12,156823.0,505.7074,508.5179,501.1284,501.9887,156823.0
2022-11-21 09:40:00,524.47,526.99,524.47,526.51,39503.0,501.3674,503.7764,501.3674,503.3175,39503.0
2022-11-21 09:50:00,526.28,526.67,524.86,526.15,31356.0,503.0977,503.4705,501.7402,502.9734,31356.0
2022-11-21 10:00:00,526.32,527.85,526.18,526.92,37276.0,503.1359,504.5985,503.0021,503.7095,37276.0
2022-11-21 10:10:00,526.82,527.78,526.0,526.69,24287.0,503.6139,504.5316,502.83,503.4896,24287.0
2022-11-21 10:20:00,526.56,526.73,524.77,525.21,23988.0,503.3653,503.5278,501.6542,502.0748,23988.0
2022-11-21 10:30:00,525.0,526.24,524.14,524.6,33940.0,501.874,503.0594,501.0519,501.4917,33940.0
2022-11-21 10:40:00,524.74,525.51,524.25,524.45,24156.0,501.6255,502.3616,501.1571,501.3483,24156.0
2022-11-21 10:50:00,524.39,525.15,523.86,524.26,33787.0,501.2909,502.0174,500.7843,501.1666,33787.0
2022-11-21 11:00:00,524.24,525.3,523.43,523.48,34681.0,501.1475,502.1608,500.3732,500.421,34681.0
2022-11-21 11:10:00,523.48,523.69,522.28,522.34,28605.0,500.421,500.6217,499.2738,499.3312,28605.0
2022-11-21 11:20:00,522.22,523.01,521.55,521.73,30804.0,499.2165,499.9717,498.576,498.7481,30804.0
2022-11-21 11:30:00,521.57,522.09,521.18,521.66,33504.0,498.5951,499.0922,498.2223,498.6812,33504.0
2022-11-21 11:40:00,521.71,521.88,520.32,520.5,36164.0,498.729,498.8915,497.4002,497.5723,36164.0
2022-11-21 11:50:00,520.33,520.34,517.72,518.93,45695.0,497.4097,497.4193,494.9147,496.0714,45695.0
2022-11-21 12:00:00,519.11,519.75,518.45,518.91,50341.0,496.2435,496.8553,495.6126,496.0523,50341.0
2022-11-21 12:10:00,518.88,519.69,518.88,519.11,39918.0,496.0236,496.7979,496.0236,496.2435,39918.0
2022-11-21 12:20:00,519.04,519.39,518.23,518.24,26449.0,496.1766,496.5112,495.4022,495.4118,26449.0
2022-11-21 12:30:00,518.35,518.77,518.08,518.22,26887.0,495.517,495.9185,495.2589,495.3927,26887.0
2022-11-21 12:40:00,518.2,518.7,517.83,518.4,37312.0,495.3736,495.8515,495.0199,495.5648,37312.0
2022-11-21 12:50:00,518.48,518.48,516.38,516.67,33320.0,495.6412,495.6412,493.6337,493.911,33320.0
2022-11-21 13:00:00,516.61,517.97,516.61,517.97,36794.0,493.8536,495.1537,493.8536,495.1537,36794.0
2022-11-21 13:10:00,517.9,518.09,517.22,517.5,31169.0,495.0868,495.2684,494.4367,494.7044,31169.0
2022-11-21 13:20:00,517.52,518.65,517.5,518.18,50467.0,494.7235,495.8037,494.7044,495.3545,50467.0
2022-11-21 13:30:00,518.18,518.5,517.71,518.46,21291.0,495.3545,495.6604,494.9052,495.6221,21291.0
2022-11-21 13:40:00,518.65,520.91,518.55,520.79,38685.0,495.8037,497.9642,495.7082,497.8495,38685.0
2022-11-21 13:50:00,520.75,521.65,520.59,520.93,34629.0,497.8112,498.6716,497.6583,497.9833,34629.0
2022-11-21 14:00:00,520.93,521.19,520.32,521.01,23204.0,497.9833,498.2319,497.4002,498.0598,23204.0
2022-11-21 14:10:00,520.95,521.37,520.74,521.05,24311.0,498.0024,498.4039,497.8017,498.098,24311.0
2022-11-21 14:20:00,521.06,521.28,519.94,519.99,31077.0,498.1076,498.3179,497.0369,497.0847,31077.0
2022-11-21 14:30:00,520.04,520.87,519.75,520.87,56518.0,497.1325,497.926,496.8553,497.926,56518.0
2022-11-21 14:40:00,520.75,520.76,519.4,519.5,14530.0,497.8112,497.8208,496.5207,496.6163,14530.0
2022-11-21 14:50:00,519.51,519.51,518.89,519.11,23927.0,496.6259,496.6259,496.0332,496.2435,23927.0
2022-11-21 15:00:00,518.96,520.25,518.96,519.38,34512.0,496.1001,497.3333,496.1001,496.5016,34512.0
2022-11-21 15:10:00,519.37,519.5,518.25,518.59,38155.0,496.492,496.6163,495.4214,495.7464,38155.0
2022-11-21 15:20:00,518.58,518.79,517.12,517.27,61209.0,495.7368,495.9376,494.3411,494.4845,61209.0
2022-11-21 15:30:00,517.28,517.3,515.38,515.57,73721.0,494.4941,494.5132,492.6778,492.8594,73721.0
2022-11-21 15:40:00,515.61,516.52,515.5,516.47,64899.0,492.8977,493.7676,492.7925,493.7198,64899.0
2022-11-21 15:50:00,516.58,517.38,515.86,517.19,227669.0,493.8249,494.5897,493.1366,494.4081,227669.0
2022-11-22 09:30:00,519.94,524.66,519.91,523.02,88246.0,497.0369,501.549,497.0082,499.9813,88246.0
2022-11-22 09:40:00,523.14,523.29,521.29,521.55,38807.0,500.096,500.2394,498.3275,498.576,38807.0
2022-11-22 09:50:00,521.55,521.87,520.4,521.48,44843.0,498.576,498.8819,497.4767,498.5091,44843.0
2022-11-22 10:00:00,521.52,522.86,520.29,522.72,37899.0,498.5473,499.8283,497.3715,499.6945,37899.0
2022-11-22 10:10:00,522.64,522.7,521.45,521.87,15978.0,499.618,499.6753,498.4804,498.8819,15978.0
2022-11-22 10:20:00,521.89,522.39,521.44,521.94,18690.0,498.901,499.379,498.4708,498.9488,18690.0
2022-11-22 10:30:00,522.22,522.23,521.57,522.07,19903.0,499.2165,499.2261,498.5951,499.0731,19903.0
2022-11-22 10:40:00,522.02,522.41,521.78,521.87,16768.0,499.0253,499.3981,498.7959,498.8819,16768.0
2022-11-22 10:50:00,522.06,522.91,521.86,522.32,24408.0,499.0635,499.8761,498.8723,499.3121,24408.0
2022-11-22 11:00:00,522.26,522.71,522.0,522.3,27485.0,499.2547,499.6849,499.0062,499.293,27485.0
2022-11-22 11:10:00,522.38,522.88,522.04,522.65,20976.0,499.3694,499.8474,499.0444,499.6276,20976.0
2022-11-22 11:20:00,522.7,522.83,522.42,522.61,21796.0,499.6753,499.7996,499.4077,499.5893,21796.0
2022-11-22 11:30:00,522.61,523.07,522.18,522.21,14768.0,499.5893,500.029,499.1783,499.2069,14768.0
2022-11-22 11:40:00,522.2,522.2,521.41,521.76,18372.0,499.1974,499.1974,498.4422,498.7768,18372.0
2022-11-22 11:50:00,521.87,522.21,521.51,522.1,10984.0,498.8819,499.2069,498.5378,499.1018,10984.0
2022-11-22 12:00:00,522.23,522.48,521.7,521.7,12937.0,499.2261,499.465,498.7194,498.7194,12937.0
2022-11-22 12:10:00,521.68,522.34,521.49,521.58,13785.0,498.7003,499.3312,498.5186,498.6047,13785.0
2022-11-22 12:20:00,521.49,522.53,521.37,522.35,21258.0,498.5186,499.5128,498.4039,499.3408,21258.0
2022-11-22 12:30:00,522.3,523.16,522.27,523.02,15540.0,499.293,500.1151,499.2643,499.9813,15540.0
2022-11-22 12:40:00,523.02,523.53,522.84,523.44,14517.0,499.9813,500.4688,499.8092,500.3828,14517.0
2022-11-22 12:50:00,523.48,523.48,522.51,522.66,22941.0,500.421,500.421,499.4937,499.6371,22941.0
2022-11-22 13:00:00,522.66,523.46,522.56,523.33,37830.0,499.6371,500.4019,499.5415,500.2776,37830.0
2022-11-22 13:10:00,523.22,523.79,522.98,522.98,21949.0,500.1724,500.7173,499.943,499.943,21949.0
2022-11-22 13:20:00,522.95,523.37,522.81,523.27,11058.0,499.9143,500.3158,499.7805,500.2202,11058.0
2022-11-22 13:30:00,523.29,523.29,522.62,522.72,18735.0,500.2394,500.2394,499.5989,499.6945,18735.0
2022-11-22 13:40:00,522.72,522.83,522.07,522.74,17127.0,499.6945,499.7996,499.0731,499.7136,17127.0
2022-11-22 13:50:00,522.82,523.19,522.82,523.11,12197.0,499.7901,500.1438,499.7901,500.0673,12197.0
2022-11-22 14:00:00,523.05,523.53,523.0,523.29,10186.0,500.0099,500.4688,499.9621,500.2394,10186.0
2022-11-22 14:10:00,523.3,523.62,522.79,523.54,10328.0,500.2489,500.5548,499.7614,500.4783,10328.0
2022-11-22 14:20:00,523.63,524.0,523.52,523.8,12806.0,500.5644,500.9181,500.4592,500.7269,12806.0
2022-11-22 14:30:00,523.82,524.35,523.61,524.3,13858.0,500.746,501.2527,500.5453,501.2049,13858.0
2022-11-22 14:40:00,524.36,524.38,523.43,523.58,21003.0,501.2622,501.2813,500.3732,500.5166,21003.0
2022-11-22 14:50:00,523.57,523.68,523.41,523.44,18916.0,500.507,500.6122,500.3541,500.3828,18916.0
2022-11-22 15:00:00,523.39,524.13,523.39,523.65,22424.0,500.335,501.0424,500.335,500.5835,22424.0
2022-11-22 15:10:00,523.65,523.76,522.88,522.91,24103.0,500.5835,500.6887,499.8474,499.8761,24103.0
2022-11-22 15:20:00,522.88,523.21,522.81,523.02,28465.0,499.8474,500.1629,499.7805,499.9813,28465.0
2022-11-22 15:30:00,523.02,523.42,522.9,523.39,35536.0,499.9813,500.3636,499.8665,500.335,35536.0
2022-11-22 15:40:00,523.38,523.65,522.5,522.52,64927.0,500.3254,500.5835,499.4842,499.5033,64927.0
2022-11-22 15:50:00,522.49,523.91,522.11,523.0,169425.0,499.4746,500.832,499.1113,499.9621,169425.0
2022-11-23 09:30:00,525.0,527.98,524.07,526.78,69503.0,501.874,504.7228,500.985,503.5756,69503.0
2022-11-23 09:40:00,526.64,527.49,524.6,525.4,27204.0,503.4418,504.2544,501.4917,502.2564,27204.0
2022-11-23 09:50:00,525.97,526.5,524.99,525.72,28811.0,502.8013,503.308,501.8645,502.5623,28811.0
2022-11-23 10:00:00,525.8,527.01,525.47,525.81,39437.0,502.6388,503.7955,502.3233,502.6484,39437.0
2022-11-23 10:10:00,525.8,526.12,524.61,525.31,17999.0,502.6388,502.9447,501.5012,502.1704,17999.0
2022-11-23 10:20:00,525.29,526.37,525.22,525.75,19977.0,502.1513,503.1837,502.0843,502.591,19977.0
2022-11-23 10:30:00,525.94,526.08,525.38,525.55,14520.0,502.7726,502.9065,502.2373,502.3998,14520.0
2022-11-23 10:40:00,525.5,526.04,525.39,525.71,31045.0,502.352,502.8682,502.2469,502.5528,31045.0
2022-11-23 10:50:00,525.68,525.68,524.52,524.93,17125.0,502.5241,502.5241,501.4152,501.8071,17125.0
2022-11-23 11:00:00,524.81,525.77,524.68,525.51,18963.0,501.6924,502.6101,501.5681,502.3616,18963.0
2022-11-23 11:10:00,525.58,525.65,524.96,525.38,26514.0,502.4285,502.4954,501.8358,502.2373,26514.0
2022-11-23 11:20:00,525.42,525.91,524.69,524.78,18818.0,502.2755,502.7439,501.5777,501.6637,18818.0
2022-11-23 11:30:00,524.62,524.83,524.02,524.25,13624.0,501.5108,501.7115,500.9372,501.1571,13624.0
2022-11-23 11:40:00,524.26,525.09,524.18,524.54,23518.0,501.1666,501.9601,501.0902,501.4343,23518.0
2022-11-23 11:50:00,524.56,524.64,523.21,523.46,22288.0,501.4534,501.5299,500.1629,500.4019,22288.0
2022-11-23 12:00:00,523.51,523.74,523.01,523.6,27772.0,500.4497,500.6695,499.9717,500.5357,27772.0
2022-11-23 12:10:00,523.58,524.39,523.45,523.74,39748.0,500.5166,501.2909,500.3923,500.6695,39748.0
2022-11-23 12:20:00,523.58,524.36,523.0,524.27,16376.0,500.5166,501.2622,499.9621,501.1762,16376.0
2022-11-23 12:30:00,524.37,524.45,523.78,524.13,19196.0,501.2718,501.3483,500.7078,501.0424,19196.0
2022-11-23 12:40:00,524.13,524.23,523.91,523.97,13730.0,501.0424,501.138,500.832,500.8894,13730.0
2022-11-23 12:50:00,523.97,523.98,523.2,523.72,12956.0,500.8894,500.899,500.1533,500.6504,12956.0
2022-11-23 13:00:00,523.61,524.53,523.5,524.3,16965.0,500.5453,501.4247,500.4401,501.2049,16965.0
2022-11-23 13:10:00,524.32,525.21,524.18,524.97,6847.0,501.224,502.0748,501.0902,501.8454,6847.0
2022-11-23 13:20:00,524.96,525.21,524.67,525.13,9680.0,501.8358,502.0748,501.5586,501.9983,9680.0
2022-11-23 13:30:00,525.05,525.74,525.04,525.48,12999.0,501.9218,502.5814,501.9123,502.3329,12999.0
2022-11-23 13:40:00,525.73,526.78,525.64,526.61,14203.0,502.5719,503.5756,502.4858,503.4131,14203.0
2022-11-23 13:50:00,526.63,527.12,526.59,527.07,12762.0,503.4322,503.9006,503.394,503.8529,12762.0
2022-11-23 14:00:00,527.14,528.52,526.54,528.41,30141.0,503.9198,505.239,503.3462,505.1338,30141.0
2022-11-23 14:10:00,528.35,528.49,527.45,527.61,16983.0,505.0765,505.2103,504.2161,504.3691,16983.0
2022-11-23 14:20:00,527.91,529.0,527.75,528.26,19154.0,504.6558,505.6978,504.5029,504.9904,19154.0
2022-11-23 14:30:00,528.42,528.43,527.71,528.27,18256.0,505.1434,505.1529,504.4647,505.0,18256.0
2022-11-23 14:40:00,528.21,529.66,528.15,529.62,15668.0,504.9426,506.3288,504.8853,506.2905,15668.0
2022-11-23 14:50:00,529.54,530.14,529.47,529.62,16113.0,506.214,506.7876,506.1471,506.2905,16113.0
2022-11-23 15:00:00,529.68,530.1,529.31,529.9,13867.0,506.3479,506.7494,505.9942,506.5582,13867.0
2022-11-23 15:10:00,529.9,530.44,529.89,530.21,19729.0,506.5582,507.0744,506.5486,506.8545,19729.0
2022-11-23 15:20:00,530.18,530.39,530.02,530.16,24052.0,506.8259,507.0266,506.6729,506.8067,24052.0
2022-11-23 15:30:00,530.14,530.17,528.51,528.54,38401.0,506.7876,506.8163,505.2294,505.2581,38401.0
2022-11-23 15:40:00,528.67,528.67,527.76,527.93,47801.0,505.3824,505.3824,504.5125,504.675,47801.0
2022-11-23 15:50:00,527.96,530.43,527.96,530.25,135520.0,504.7036,507.0648,504.7036,506.8928,135520.0
2022-11-25 09:30:00,534.0,537.0,533.37,533.54,100335.0,510.4776,513.3454,509.8753,510.0379,100335.0
2022-11-25 09:40:00,533.08,535.41,532.52,535.01,37719.0,509.5981,511.8255,509.0628,511.4431,37719.0
2022-11-25 09:50:00,535.14,537.5,534.55,537.32,48630.0,511.5674,513.8234,511.0034,513.6513,48630.0
2022-11-25 10:00:00,537.27,540.85,537.09,539.39,73426.0,513.6035,517.0258,513.4315,515.6302,73426.0
2022-11-25 10:10:00,539.53,539.79,537.86,538.11,24832.0,515.764,516.0125,514.1676,514.4065,24832.0
2022-11-25 10:20:00,537.87,538.71,537.52,538.43,23653.0,514.1771,514.9801,513.8425,514.7124,23653.0
2022-11-25 10:30:00,538.57,539.34,538.07,539.31,20575.0,514.8463,515.5824,514.3683,515.5537,20575.0
2022-11-25 10:40:00,539.36,539.52,538.14,538.15,21598.0,515.6015,515.7544,514.4352,514.4448,21598.0
2022-11-25 10:50:00,538.3,539.77,538.24,539.03,19069.0,514.5882,515.9934,514.5308,515.286,19069.0
2022-11-25 11:00:00,538.98,539.23,538.72,539.04,21192.0,515.2382,515.4772,514.9897,515.2956,21192.0
2022-11-25 11:10:00,538.98,539.09,538.18,538.94,35713.0,515.2382,515.3434,514.4735,515.2,35713.0
2022-11-25 11:20:00,538.93,540.81,538.81,540.53,23769.0,515.1904,516.9876,515.0757,516.7199,23769.0
2022-11-25 11:30:00,540.55,540.6,539.8,540.09,17653.0,516.7391,516.7869,516.0221,516.2993,17653.0
2022-11-25 11:40:00,540.11,540.15,538.58,538.63,15589.0,516.3184,516.3567,514.8558,514.9036,15589.0
2022-11-25 11:50:00,538.75,539.19,537.95,538.27,23485.0,515.0184,515.439,514.2536,514.5595,23485.0
2022-11-25 12:00:00,538.26,538.88,537.89,537.97,25871.0,514.5499,515.1426,514.1962,514.2727,25871.0
2022-11-25 12:10:00,537.99,538.74,537.81,537.95,31384.0,514.2918,515.0088,514.1198,514.2536,31384.0
2022-11-25 12:20:00,538.06,538.55,537.78,538.52,22401.0,514.3587,514.8272,514.0911,514.7985,22401.0
2022-11-25 12:30:00,538.46,539.19,538.35,538.96,18906.0,514.7411,515.439,514.636,515.2191,18906.0
2022-11-25 12:40:00,538.94,539.01,537.28,537.33,32688.0,515.2,515.2669,513.6131,513.6609,32688.0
2022-11-25 12:50:00,537.42,538.16,537.06,537.68,72594.0,513.7469,514.4543,513.4028,513.9955,72594.0
2022-11-28 09:30:00,535.83,539.58,535.0,536.88,112541.0,512.227,515.8118,511.4335,513.2307,112541.0
2022-11-28 09:40:00,536.86,536.88,534.34,534.88,71868.0,513.2116,513.2307,510.8026,511.3188,71868.0
2022-11-28 09:50:00,534.76,535.39,534.07,535.25,51195.0,511.2041,511.8064,510.5445,511.6725,51195.0
2022-11-28 10:00:00,535.25,535.25,534.25,534.93,17520.0,511.6725,511.6725,510.7166,511.3666,17520.0
2022-11-28 10:10:00,534.93,535.55,534.78,535.32,59700.0,511.3666,511.9593,511.2232,511.7394,59700.0
2022-11-28 10:20:00,535.47,536.42,534.75,536.15,37006.0,511.8828,512.791,511.1946,512.5329,37006.0
2022-11-28 10:30:00,536.23,536.92,535.76,536.59,14944.0,512.6094,513.269,512.1601,512.9535,14944.0
2022-11-28 10:40:00,536.7,536.7,535.14,535.14,18071.0,513.0587,513.0587,511.5674,511.5674,18071.0
2022-11-28 10:50:00,535.14,535.35,534.58,535.19,26287.0,511.5674,511.7681,511.032,511.6152,26287.0
2022-11-28 11:00:00,535.21,535.46,534.78,535.35,30793.0,511.6343,511.8733,511.2232,511.7681,30793.0
2022-11-28 11:10:00,535.44,535.65,534.93,534.93,27619.0,511.8542,512.0549,511.3666,511.3666,27619.0
2022-11-28 11:20:00,534.9,535.22,534.71,535.01,20480.0,511.3379,511.6438,511.1563,511.4431,20480.0
2022-11-28 11:30:00,535.05,535.36,534.97,535.28,13428.0,511.4813,511.7777,511.4049,511.7012,13428.0
2022-11-28 11:40:00,535.2,535.78,535.11,535.64,19946.0,511.6247,512.1792,511.5387,512.0453,19946.0
2022-11-28 11:50:00,535.57,535.77,535.42,535.46,7993.0,511.9784,512.1696,511.835,511.8733,7993.0
2022-11-28 12:00:00,535.48,536.15,534.43,535.13,26387.0,511.8924,512.5329,510.8886,511.5578,26387.0
2022-11-28 12:10:00,535.02,536.13,534.77,536.08,24566.0,511.4527,512.5138,511.2137,512.466,24566.0
2022-11-28 12:20:00,536.15,536.72,536.11,536.34,10555.0,512.5329,513.0778,512.4946,512.7145,10555.0
2022-11-28 12:30:00,536.43,536.43,535.8,535.91,15219.0,512.8005,512.8005,512.1983,512.3035,15219.0
2022-11-28 12:40:00,536.01,536.12,535.51,535.62,9361.0,512.399,512.5042,511.9211,512.0262,9361.0
2022-11-28 12:50:00,535.55,535.58,534.96,535.27,13685.0,511.9593,511.988,511.3953,511.6916,13685.0
2022-11-28 13:00:00,535.25,535.55,535.05,535.42,13516.0,511.6725,511.9593,511.4813,511.835,13516.0
2022-11-28 13:10:00,535.55,536.02,535.54,535.96,16380.0,511.9593,512.4086,511.9498,512.3513,16380.0
2022-11-28 13:20:00,535.87,536.12,535.73,535.81,7832.0,512.2652,512.5042,512.1314,512.2079,7832.0
2022-11-28 13:30:00,535.8,536.0,535.35,535.5,17519.0,512.1983,512.3895,511.7681,511.9115,17519.0
2022-11-28 13:40:00,535.5,535.5,534.75,535.24,19122.0,511.9115,511.9115,511.1946,511.663,19122.0
2022-11-28 13:50:00,535.24,535.55,534.51,534.9,12527.0,511.663,511.9593,510.9651,511.3379,12527.0
2022-11-28 14:00:00,534.85,535.02,534.26,534.32,13725.0,511.2901,511.4527,510.7261,510.7835,13725.0
2022-11-28 14:10:00,534.29,534.37,533.66,534.36,21997.0,510.7548,510.8313,510.1526,510.8217,21997.0
2022-11-28 14:20:00,534.34,534.54,534.13,534.17,10080.0,510.8026,510.9938,510.6019,510.6401,10080.0
2022-11-28 14:30:00,534.16,534.37,533.81,534.25,24240.0,510.6305,510.8313,510.296,510.7166,24240.0
2022-11-28 14:40:00,534.23,534.25,533.5,533.61,18034.0,510.6975,510.7166,509.9996,510.1048,18034.0
2022-11-28 14:50:00,533.53,533.76,533.06,533.21,14885.0,510.0283,510.2482,509.579,509.7224,14885.0
2022-11-28 15:00:00,533.23,533.4,532.65,532.88,21494.0,509.7415,509.904,509.1871,509.4069,21494.0
2022-11-28 15:10:00,532.88,533.14,532.59,532.64,17523.0,509.4069,509.6555,509.1297,509.1775,17523.0
2022-11-28 15:20:00,532.76,533.09,532.24,532.81,28404.0,509.2922,509.6077,508.7951,509.34,28404.0
2022-11-28 15:30:00,532.84,532.94,532.32,532.68,39678.0,509.3687,509.4643,508.8716,509.2157,39678.0
2022-11-28 15:40:00,532.59,532.87,532.14,532.14,58529.0,509.1297,509.3974,508.6995,508.6995,58529.0
2022-11-28 15:50:00,532.03,532.84,531.69,532.31,194590.0,508.5944,509.3687,508.2693,508.862,194590.0
2022-11-29 09:30:00,531.67,532.97,529.61,531.12,132710.0,508.2502,509.493,506.281,507.7245,132710.0
2022-11-29 09:40:00,531.04,531.61,528.22,528.44,62630.0,507.648,508.1929,504.9522,505.1625,62630.0
2022-11-29 09:50:00,528.2,528.29,526.4,526.95,51575.0,504.9331,505.0191,503.2124,503.7381,51575.0
2022-11-29 10:00:00,527.05,528.25,526.7,527.16,61954.0,503.8337,504.9809,503.4991,503.9389,61954.0
2022-11-29 10:10:00,527.07,527.74,526.62,527.7,70515.0,503.8529,504.4933,503.4227,504.4551,70515.0
2022-11-29 10:20:00,527.71,528.26,526.77,528.26,29783.0,504.4647,504.9904,503.5661,504.9904,29783.0
2022-11-29 10:30:00,528.34,528.35,527.84,527.97,22728.0,505.0669,505.0765,504.5889,504.7132,22728.0
2022-11-29 10:40:00,528.02,528.1,526.54,526.77,24847.0,504.761,504.8375,503.3462,503.5661,24847.0
2022-11-29 10:50:00,526.78,527.1,525.8,526.11,29373.0,503.5756,503.8815,502.6388,502.9351,29373.0
2022-11-29 11:00:00,526.01,526.28,524.15,524.15,25710.0,502.8395,503.0977,501.0615,501.0615,25710.0
2022-11-29 11:10:00,524.11,524.48,523.65,524.3,45777.0,501.0232,501.3769,500.5835,501.2049,45777.0
2022-11-29 11:20:00,524.26,524.64,523.86,523.94,45201.0,501.1666,501.5299,500.7843,500.8607,45201.0
2022-11-29 11:30:00,523.85,525.1,523.85,524.58,38993.0,500.7747,501.9696,500.7747,501.4725,38993.0
2022-11-29 11:40:00,524.55,525.48,524.13,525.18,89590.0,501.4439,502.3329,501.0424,502.0461,89590.0
2022-11-29 11:50:00,525.18,526.1,525.06,525.96,61630.0,502.0461,502.9256,501.9314,502.7917,61630.0
2022-11-29 12:00:00,526.01,526.18,525.5,525.84,20718.0,502.8395,503.0021,502.352,502.677,20718.0
2022-11-29 12:10:00,525.79,525.86,525.5,525.86,14464.0,502.6292,502.6962,502.352,502.6962,14464.0
2022-11-29 12:20:00,525.78,525.9,525.57,525.71,22586.0,502.6197,502.7344,502.4189,502.5528,22586.0
2022-11-29 12:30:00,525.8,526.02,525.14,525.42,28425.0,502.6388,502.8491,502.0079,502.2755,28425.0
2022-11-29 12:40:00,525.38,526.08,525.38,525.86,30222.0,502.2373,502.9065,502.2373,502.6962,30222.0
2022-11-29 12:50:00,525.93,525.93,525.11,525.22,24862.0,502.7631,502.7631,501.9792,502.0843,24862.0
2022-11-29 13:00:00,525.2,525.24,524.41,524.58,16449.0,502.0652,502.1035,501.31,501.4725,16449.0
2022-11-29 13:10:00,524.52,525.22,524.19,524.93,15647.0,501.4152,502.0843,501.0997,501.8071,15647.0
2022-11-29 13:20:00,524.96,525.81,524.73,525.5,13282.0,501.8358,502.6484,501.6159,502.352,13282.0
2022-11-29 13:30:00,525.52,527.04,525.36,526.93,24351.0,502.3711,503.8242,502.2182,503.719,24351.0
2022-11-29 13:40:00,526.92,527.78,526.92,527.29,24776.0,503.7095,504.5316,503.7095,504.0632,24776.0
2022-11-29 13:50:00,527.43,528.39,527.29,528.33,18025.0,504.197,505.1147,504.0632,505.0573,18025.0
2022-11-29 14:00:00,528.38,530.59,528.38,529.96,59745.0,505.1051,507.2178,505.1051,506.6155,59745.0
2022-11-29 14:10:00,530.05,530.16,529.16,529.32,25571.0,506.7016,506.8067,505.8508,506.0037,25571.0
2022-11-29 14:20:00,529.33,529.47,528.33,528.38,13348.0,506.0133,506.1471,505.0573,505.1051,13348.0
2022-11-29 14:30:00,528.34,528.52,527.75,528.21,13135.0,505.0669,505.239,504.5029,504.9426,13135.0
2022-11-29 14:40:00,528.22,528.29,527.71,528.04,18966.0,504.9522,505.0191,504.4647,504.7801,18966.0
2022-11-29 14:50:00,528.0,528.14,527.72,527.9,15317.0,504.7419,504.8757,504.4742,504.6463,15317.0
2022-11-29 15:00:00,527.99,528.41,527.43,528.02,25191.0,504.7323,505.1338,504.197,504.761,25191.0
2022-11-29 15:10:00,527.83,528.26,527.58,527.58,17679.0,504.5794,504.9904,504.3404,504.3404,17679.0
2022-11-29 15:20:00,527.61,528.22,527.5,528.01,22227.0,504.3691,504.9522,504.2639,504.7514,22227.0
2022-11-29 15:30:00,528.07,528.47,527.77,528.08,45835.0,504.8088,505.1912,504.522,504.8184,45835.0
2022-11-29 15:40:00,528.09,528.5,527.78,528.2,52024.0,504.8279,505.2199,504.5316,504.9331,52024.0
2022-11-29 15:50:00,528.2,528.61,527.32,527.8,193880.0,504.9331,505.325,504.0918,504.5507,193880.0
2022-11-30 09:30:00,529.72,532.76,528.73,530.49,77688.0,506.3861,509.2922,505.4397,507.1222,77688.0
2022-11-30 09:40:00,530.47,533.92,530.2,533.92,21317.0,507.1031,510.4011,506.845,510.4011,21317.0
2022-11-30 09:50:00,533.88,534.82,532.41,533.17,40516.0,510.3629,511.2615,508.9576,509.6841,40516.0
2022-11-30 10:00:00,533.24,534.13,529.73,530.16,41701.0,509.7511,510.6019,506.3957,506.8067,41701.0
2022-11-30 10:10:00,530.19,531.39,528.92,529.28,29634.0,506.8354,507.9826,505.6214,505.9655,29634.0
2022-11-30 10:20:00,529.21,529.21,527.48,527.73,25635.0,505.8986,505.8986,504.2448,504.4838,25635.0
2022-11-30 10:30:00,527.91,529.85,527.91,529.81,23932.0,504.6558,506.5104,504.6558,506.4722,23932.0
2022-11-30 10:40:00,529.68,530.18,529.28,529.52,14256.0,506.3479,506.8259,505.9655,506.1949,14256.0
2022-11-30 10:50:00,529.37,529.87,529.04,529.67,17410.0,506.0515,506.5295,505.7361,506.3383,17410.0
2022-11-30 11:00:00,529.75,529.83,528.84,529.72,10925.0,506.4148,506.4913,505.5449,506.3861,10925.0
2022-11-30 11:10:00,529.64,529.99,529.25,529.57,16812.0,506.3096,506.6442,505.9368,506.2427,16812.0
2022-11-30 11:20:00,529.57,530.11,529.12,530.09,13527.0,506.2427,506.7589,505.8126,506.7398,13527.0
2022-11-30 11:30:00,529.97,530.19,529.57,529.69,13118.0,506.6251,506.8354,506.2427,506.3574,13118.0
2022-11-30 11:40:00,529.69,529.69,528.49,528.65,12196.0,506.3574,506.3574,505.2103,505.3633,12196.0
2022-11-30 11:50:00,528.55,529.44,528.54,529.02,13824.0,505.2677,506.1185,505.2581,505.717,13824.0
2022-11-30 12:00:00,529.0,530.02,529.0,530.01,10955.0,505.6978,506.6729,505.6978,506.6633,10955.0
2022-11-30 12:10:00,530.0,531.25,529.95,531.02,14940.0,506.6538,507.8487,506.606,507.6289,14940.0
2022-11-30 12:20:00,530.91,530.91,530.14,530.54,15127.0,507.5237,507.5237,506.7876,507.17,15127.0
2022-11-30 12:30:00,530.62,531.01,530.28,530.45,14276.0,507.2465,507.6193,506.9215,507.084,14276.0
2022-11-30 12:40:00,530.43,531.03,530.32,530.78,15898.0,507.0648,507.6384,506.9597,507.3994,15898.0
2022-11-30 12:50:00,530.85,531.38,530.8,530.93,14575.0,507.4663,507.973,507.4185,507.5428,14575.0
2022-11-30 13:00:00,530.78,532.76,530.75,532.74,10647.0,507.3994,509.2922,507.3707,509.2731,10647.0
2022-11-30 13:10:00,532.85,533.5,532.78,533.48,21257.0,509.3782,509.9996,509.3113,509.9805,21257.0
2022-11-30 13:20:00,533.47,533.76,532.66,532.66,17251.0,509.9709,510.2482,509.1966,509.1966,17251.0
2022-11-30 13:30:00,532.65,536.0,532.23,535.59,27967.0,509.1871,512.3895,508.7856,511.9976,27967.0
2022-11-30 13:40:00,535.73,536.45,534.32,535.28,33317.0,512.1314,512.8197,510.7835,511.7012,33317.0
2022-11-30 13:50:00,535.28,536.37,534.74,535.68,32183.0,511.7012,512.7432,511.185,512.0836,32183.0
2022-11-30 14:00:00,535.66,536.1,534.85,535.14,37317.0,512.0645,512.4851,511.2901,511.5674,37317.0
2022-11-30 14:10:00,535.17,537.33,535.1,537.13,31482.0,511.5961,513.6609,511.5291,513.4697,31482.0
2022-11-30 14:20:00,537.16,537.16,535.84,536.53,38543.0,513.4984,513.4984,512.2365,512.8961,38543.0
2022-11-30 14:30:00,536.45,536.98,536.16,536.72,24201.0,512.8197,513.3263,512.5424,513.0778,24201.0
2022-11-30 14:40:00,536.81,538.19,536.81,538.19,20135.0,513.1638,514.483,513.1638,514.483,20135.0
2022-11-30 14:50:00,538.24,539.68,538.19,539.59,25237.0,514.5308,515.9074,514.483,515.8214,25237.0
2022-11-30 15:00:00,539.53,540.78,539.17,540.52,32879.0,515.764,516.9589,515.4199,516.7104,32879.0
2022-11-30 15:10:00,540.49,541.94,540.49,541.93,42386.0,516.6817,518.0678,516.6817,518.0583,42386.0
2022-11-30 15:20:00,541.94,543.01,541.71,542.92,51174.0,518.0678,519.0907,517.848,519.0047,51174.0
2022-11-30 15:30:00,542.94,544.13,542.48,542.7,49510.0,519.0238,520.1614,518.584,518.7944,49510.0
2022-11-30 15:40:00,542.65,543.56,542.23,542.76,105645.0,518.7466,519.6165,518.3451,518.8517,105645.0
2022-11-30 15:50:00,543.33,548.08,542.92,547.01,961244.0,519.3966,523.9374,519.0047,522.9145,961244.0
2022-12-01 09:30:00,552.36,553.0,546.24,546.67,141833.0,528.0288,528.6406,522.1784,522.5895,141833.0
2022-12-01 09:40:00,546.89,546.92,543.32,545.55,56884.0,522.7998,522.8285,519.387,521.5188,56884.0
2022-12-01 09:50:00,545.64,546.52,543.75,545.17,32001.0,521.6049,522.4461,519.7981,521.1556,32001.0
2022-12-01 10:00:00,545.16,546.99,541.49,541.57,47200.0,521.146,522.8954,517.6377,517.7141,47200.0
2022-12-01 10:10:00,541.42,543.45,540.72,541.03,34893.0,517.5707,519.5113,516.9016,517.1979,34893.0
2022-12-01 10:20:00,541.01,541.35,539.09,539.55,25771.0,517.1788,517.5038,515.3434,515.7831,25771.0
2022-12-01 10:30:00,539.5,540.28,536.68,536.92,43727.0,515.7353,516.481,513.0395,513.269,43727.0
2022-12-01 10:40:00,536.83,539.82,536.56,539.05,35815.0,513.1829,516.0412,512.9248,515.3051,35815.0
2022-12-01 10:50:00,539.45,539.79,538.57,539.54,30667.0,515.6875,516.0125,514.8463,515.7736,30667.0
2022-12-01 11:00:00,539.6,540.58,538.9,539.38,21846.0,515.8309,516.7677,515.1617,515.6206,21846.0
2022-12-01 11:10:00,539.56,539.64,538.3,538.87,25767.0,515.7927,515.8691,514.5882,515.1331,25767.0
2022-12-01 11:20:00,538.87,540.43,538.59,539.33,25033.0,515.1331,516.6244,514.8654,515.5728,25033.0
2022-12-01 11:30:00,539.24,540.15,538.96,539.15,12802.0,515.4868,516.3567,515.2191,515.4007,12802.0
2022-12-01 11:40:00,539.18,539.99,538.51,538.61,14655.0,515.4294,516.2037,514.7889,514.8845,14655.0
2022-12-01 11:50:00,538.56,538.98,537.3,538.91,25961.0,514.8367,515.2382,513.6322,515.1713,25961.0
2022-12-01 12:00:00,538.92,539.16,537.44,537.59,41979.0,515.1809,515.4103,513.7661,513.9095,41979.0
2022-12-01 12:10:00,537.58,538.56,537.58,538.1,14486.0,513.8999,514.8367,513.8999,514.397,14486.0
2022-12-01 12:20:00,538.2,539.73,538.09,539.73,23073.0,514.4926,515.9552,514.3874,515.9552,23073.0
2022-12-01 12:30:00,539.53,540.77,539.4,540.32,32317.0,515.764,516.9494,515.6397,516.5192,32317.0
2022-12-01 12:40:00,540.16,540.29,539.64,539.73,23091.0,516.3662,516.4905,515.8691,515.9552,23091.0
2022-12-01 12:50:00,539.45,540.74,539.45,540.63,19899.0,515.6875,516.9207,515.6875,516.8155,19899.0
2022-12-01 13:00:00,540.77,542.04,540.74,541.65,23567.0,516.9494,518.1634,516.9207,517.7906,23567.0
2022-12-01 13:10:00,541.65,541.74,540.16,540.59,24453.0,517.7906,517.8766,516.3662,516.7773,24453.0
2022-12-01 13:20:00,540.51,540.84,539.31,539.31,16102.0,516.7008,517.0163,515.5537,515.5537,16102.0
2022-12-01 13:30:00,539.24,539.84,538.76,539.22,14162.0,515.4868,516.0603,515.0279,515.4677,14162.0
2022-12-01 13:40:00,539.22,539.92,539.18,539.62,12136.0,515.4677,516.1368,515.4294,515.85,12136.0
2022-12-01 13:50:00,539.64,539.84,538.91,539.1,14247.0,515.8691,516.0603,515.1713,515.3529,14247.0
2022-12-01 14:00:00,539.09,539.16,537.87,538.15,17537.0,515.3434,515.4103,514.1771,514.4448,17537.0
2022-12-01 14:10:00,538.16,539.44,537.99,539.26,19221.0,514.4543,515.678,514.2918,515.5059,19221.0
2022-12-01 14:20:00,539.26,539.63,538.8,538.98,14510.0,515.5059,515.8596,515.0662,515.2382,14510.0
2022-12-01 14:30:00,539.05,539.48,539.05,539.3,13532.0,515.3051,515.7162,515.3051,515.5441,13532.0
2022-12-01 14:40:00,539.36,539.56,538.7,539.07,15042.0,515.6015,515.7927,514.9706,515.3243,15042.0
2022-12-01 14:50:00,539.02,539.6,538.27,538.5,15946.0,515.2765,515.8309,514.5595,514.7794,15946.0
2022-12-01 15:00:00,538.64,539.1,538.25,538.82,14338.0,514.9132,515.3529,514.5404,515.0853,14338.0
2022-12-01 15:10:00,538.77,538.87,537.64,537.95,17108.0,515.0375,515.1331,513.9572,514.2536,17108.0
2022-12-01 15:20:00,537.88,538.08,537.44,537.6,26587.0,514.1867,514.3779,513.7661,513.919,26587.0
2022-12-01 15:30:00,537.6,538.2,537.18,537.73,29023.0,513.919,514.4926,513.5175,514.0433,29023.0
2022-12-01 15:40:00,537.73,538.24,537.18,537.21,39825.0,514.0433,514.5308,513.5175,513.5462,39825.0
2022-12-01 15:50:00,537.26,537.61,535.8,536.79,160288.0,513.594,513.9286,512.1983,513.1447,160288.0
2022-12-02 09:30:00,532.83,538.54,532.44,534.63,82932.0,510.9266,516.4019,510.5527,512.6527,82932.0
2022-12-02 09:40:00,534.56,535.24,533.88,535.05,31779.0,512.5855,513.2376,511.9335,513.0554,31779.0
2022-12-02 09:50:00,535.23,536.72,534.58,535.35,28300.0,513.228,514.6567,512.6047,513.3431,28300.0
2022-12-02 10:00:00,535.19,536.61,534.99,535.8,28880.0,513.1896,514.5513,512.9979,513.7746,28880.0
2022-12-02 10:10:00,535.87,536.81,534.87,535.9,21670.0,513.8417,514.743,512.8828,513.8704,21670.0
2022-12-02 10:20:00,535.91,536.15,535.11,535.32,17971.0,513.88,514.1102,513.1129,513.3143,17971.0
2022-12-02 10:30:00,535.31,537.48,534.62,537.08,32723.0,513.3047,515.3855,512.6431,515.0019,32723.0
2022-12-02 10:40:00,536.82,538.24,536.7,537.58,22724.0,514.7526,516.1143,514.6376,515.4814,22724.0
2022-12-02 10:50:00,537.46,537.58,536.7,536.7,20455.0,515.3663,515.4814,514.6376,514.6376,20455.0
2022-12-02 11:00:00,536.69,536.83,535.29,535.59,44916.0,514.628,514.7622,513.2855,513.5732,44916.0
2022-12-02 11:10:00,535.49,535.61,534.63,535.09,27963.0,513.4773,513.5924,512.6527,513.0937,27963.0
2022-12-02 11:20:00,534.92,535.12,534.64,535.12,20323.0,512.9307,513.1225,512.6622,513.1225,20323.0
2022-12-02 11:30:00,535.06,536.14,534.72,535.73,16637.0,513.065,514.1006,512.739,513.7074,16637.0
2022-12-02 11:40:00,535.72,537.51,535.72,536.9,16083.0,513.6978,515.4143,513.6978,514.8293,16083.0
2022-12-02 11:50:00,536.9,537.07,536.48,536.84,12022.0,514.8293,514.9924,514.4266,514.7718,12022.0
2022-12-02 12:00:00,536.95,537.33,536.76,536.83,11884.0,514.8773,515.2417,514.6951,514.7622,11884.0
2022-12-02 12:10:00,536.81,537.19,535.72,535.9,28223.0,514.743,515.1074,513.6978,513.8704,28223.0
2022-12-02 12:20:00,535.78,535.89,535.31,535.4,17900.0,513.7554,513.8609,513.3047,513.391,17900.0
2022-12-02 12:30:00,535.4,536.01,534.9,535.07,14432.0,513.391,513.9759,512.9116,513.0746,14432.0
2022-12-02 12:40:00,535.09,535.47,535.04,535.27,8358.0,513.0937,513.4581,513.0458,513.2663,8358.0
2022-12-02 12:50:00,535.11,535.49,534.99,535.05,10212.0,513.1129,513.4773,512.9979,513.0554,10212.0
2022-12-02 13:00:00,534.96,535.49,534.79,535.38,11108.0,512.9691,513.4773,512.8061,513.3718,11108.0
2022-12-02 13:10:00,535.3,536.41,535.3,535.79,31836.0,513.2951,514.3595,513.2951,513.765,31836.0
2022-12-02 13:20:00,535.64,535.83,535.22,535.74,11476.0,513.6211,513.8033,513.2184,513.717,11476.0
2022-12-02 13:30:00,535.65,535.74,535.15,535.17,13696.0,513.6307,513.717,513.1513,513.1705,13696.0
2022-12-02 13:40:00,535.32,535.81,535.15,535.81,18352.0,513.3143,513.7841,513.1513,513.7841,18352.0
2022-12-02 13:50:00,535.83,536.18,535.67,535.88,30108.0,513.8033,514.1389,513.6499,513.8513,30108.0
2022-12-02 14:00:00,535.8,536.06,535.29,535.43,22922.0,513.7746,514.0239,513.2855,513.4198,22922.0
2022-12-02 14:10:00,535.39,536.28,535.11,536.16,21818.0,513.3814,514.2348,513.1129,514.1198,21818.0
2022-12-02 14:20:00,536.23,536.23,535.44,535.45,17640.0,514.1869,514.1869,513.4294,513.4389,17640.0
2022-12-02 14:30:00,535.39,535.54,535.07,535.15,12063.0,513.3814,513.5252,513.0746,513.1513,12063.0
2022-12-02 14:40:00,535.14,535.97,535.11,535.97,8862.0,513.1417,513.9376,513.1129,513.9376,8862.0
2022-12-02 14:50:00,535.99,537.49,535.99,537.4,24042.0,513.9567,515.3951,513.9567,515.3088,24042.0
2022-12-02 15:00:00,537.51,538.4,537.17,538.14,25099.0,515.4143,516.2677,515.0882,516.0184,25099.0
2022-12-02 15:10:00,538.16,538.61,537.48,537.48,53254.0,516.0375,516.469,515.3855,515.3855,53254.0
2022-12-02 15:20:00,537.41,537.49,536.36,536.54,32626.0,515.3184,515.3951,514.3115,514.4841,32626.0
2022-12-02 15:30:00,536.54,536.85,535.71,536.26,24545.0,514.4841,514.7814,513.6883,514.2156,24545.0
2022-12-02 15:40:00,536.1,536.52,535.54,535.78,29183.0,514.0622,514.465,513.5252,513.7554,29183.0
2022-12-02 15:50:00,535.89,536.65,535.45,536.07,133193.0,513.8609,514.5896,513.4389,514.0335,133193.0
2022-12-05 09:30:00,531.49,534.81,530.88,534.61,90069.0,509.6417,512.8253,509.0568,512.6335,90069.0
2022-12-05 09:40:00,534.57,535.14,533.33,533.94,22347.0,512.5951,513.1417,511.4061,511.991,22347.0
2022-12-05 09:50:00,533.74,534.89,533.27,533.92,44284.0,511.7992,512.902,511.3486,511.9718,44284.0
2022-12-05 10:00:00,533.95,535.78,532.11,535.23,32335.0,512.0006,513.7554,510.2362,513.228,32335.0
2022-12-05 10:10:00,535.57,536.86,535.57,536.63,26822.0,513.554,514.791,513.554,514.5704,26822.0
2022-12-05 10:20:00,536.75,537.59,535.96,537.23,30236.0,514.6855,515.491,513.928,515.1458,30236.0
2022-12-05 10:30:00,537.23,538.44,537.08,538.44,34805.0,515.1458,516.306,515.0019,516.306,34805.0
2022-12-05 10:40:00,538.44,538.8,537.85,538.29,68659.0,516.306,516.6512,515.7403,516.1622,68659.0
2022-12-05 10:50:00,538.17,538.5,537.86,538.36,15271.0,516.0471,516.3636,515.7499,516.2293,15271.0
2022-12-05 11:00:00,538.47,538.62,537.83,538.54,22300.0,516.3348,516.4786,515.7211,516.4019,22300.0
2022-12-05 11:10:00,538.65,539.87,538.48,539.08,24021.0,516.5074,517.6773,516.3444,516.9197,24021.0
2022-12-05 11:20:00,538.99,540.38,538.52,539.3,49446.0,516.8334,518.1663,516.3827,517.1307,49446.0
2022-12-05 11:30:00,539.41,539.79,539.11,539.59,13467.0,517.2362,517.6005,516.9485,517.4088,13467.0
2022-12-05 11:40:00,539.68,539.68,538.96,539.0,12291.0,517.4951,517.4951,516.8047,516.843,12291.0
2022-12-05 11:50:00,539.11,539.14,537.75,538.07,32831.0,516.9485,516.9773,515.6444,515.9512,32831.0
2022-12-05 12:00:00,537.9,538.05,537.32,538.05,13117.0,515.7882,515.9321,515.2321,515.9321,13117.0
2022-12-05 12:10:00,537.78,538.04,537.26,537.41,11245.0,515.6732,515.9225,515.1745,515.3184,11245.0
2022-12-05 12:20:00,537.38,537.47,536.73,536.83,16213.0,515.2896,515.3759,514.6663,514.7622,16213.0
2022-12-05 12:30:00,536.78,536.78,535.07,535.49,21156.0,514.7143,514.7143,513.0746,513.4773,21156.0
2022-12-05 12:40:00,535.4,535.55,534.63,534.75,16479.0,513.391,513.5348,512.6527,512.7677,16479.0
2022-12-05 12:50:00,534.85,535.86,534.85,535.14,14080.0,512.8636,513.8321,512.8636,513.1417,14080.0
2022-12-05 13:00:00,535.22,536.5,535.22,536.3,32261.0,513.2184,514.4458,513.2184,514.254,32261.0
2022-12-05 13:10:00,536.29,537.2,536.05,536.95,29790.0,514.2444,515.117,514.0143,514.8773,29790.0
2022-12-05 13:20:00,537.11,537.36,535.43,535.44,22115.0,515.0307,515.2704,513.4198,513.4294,22115.0
2022-12-05 13:30:00,535.54,536.22,535.19,536.06,21449.0,513.5252,514.1773,513.1896,514.0239,21449.0
2022-12-05 13:40:00,536.22,536.43,535.61,535.62,5759.0,514.1773,514.3787,513.5924,513.602,5759.0
2022-12-05 13:50:00,535.67,535.67,534.12,534.24,14121.0,513.6499,513.6499,512.1636,512.2787,14121.0
2022-12-05 14:00:00,534.23,534.24,533.28,533.69,28852.0,512.2691,512.2787,511.3582,511.7513,28852.0
2022-12-05 14:10:00,533.79,534.0,533.39,533.63,19566.0,511.8472,512.0486,511.4636,511.6938,19566.0
2022-12-05 14:20:00,533.43,533.78,532.89,533.73,18403.0,511.502,511.8376,510.9842,511.7897,18403.0
2022-12-05 14:30:00,533.71,533.9,533.21,533.78,12635.0,511.7705,511.9527,511.291,511.8376,12635.0
2022-12-05 14:40:00,533.73,533.89,533.0,533.67,19284.0,511.7897,511.9431,511.0897,511.7321,19284.0
2022-12-05 14:50:00,533.69,534.77,533.65,534.65,15556.0,511.7513,512.7869,511.7129,512.6718,15556.0
2022-12-05 15:00:00,534.75,534.95,534.45,534.87,21917.0,512.7677,512.9595,512.4801,512.8828,21917.0
2022-12-05 15:10:00,534.86,535.97,534.83,535.75,15384.0,512.8732,513.9376,512.8444,513.7266,15384.0
2022-12-05 15:20:00,535.72,535.82,534.6,534.6,9145.0,513.6978,513.7937,512.6239,512.6239,9145.0
2022-12-05 15:30:00,534.63,535.37,534.49,534.5,19289.0,512.6527,513.3622,512.5184,512.528,19289.0
2022-12-05 15:40:00,534.31,535.67,534.22,535.4,31266.0,512.3458,513.6499,512.2595,513.391,31266.0
2022-12-05 15:50:00,535.3,535.34,534.58,534.85,131939.0,513.2951,513.3335,512.6047,512.8636,131939.0
2022-12-06 09:30:00,534.42,537.93,534.24,537.15,73076.0,512.4513,515.817,512.2787,515.0691,73076.0
2022-12-06 09:40:00,537.25,539.5,536.44,539.49,35129.0,515.165,517.3225,514.3883,517.3129,35129.0
2022-12-06 09:50:00,539.24,540.59,538.88,539.14,49111.0,517.0731,518.3677,516.7279,516.9773,49111.0
2022-12-06 10:00:00,539.24,540.22,537.52,540.22,106729.0,517.0731,518.0129,515.4239,518.0129,106729.0
2022-12-06 10:10:00,540.27,540.32,537.73,538.97,39006.0,518.0608,518.1088,515.6252,516.8142,39006.0
2022-12-06 10:20:00,538.98,540.0,538.1,538.1,26717.0,516.8238,517.8019,515.98,515.98,26717.0
2022-12-06 10:30:00,538.03,538.8,537.85,538.35,20939.0,515.9129,516.6512,515.7403,516.2197,20939.0
2022-12-06 10:40:00,538.43,539.77,538.28,539.15,20118.0,516.2964,517.5814,516.1526,516.9868,20118.0
2022-12-06 10:50:00,539.14,539.62,537.18,537.49,15891.0,516.9773,517.4375,515.0978,515.3951,15891.0
2022-12-06 11:00:00,537.46,537.87,536.63,536.63,16155.0,515.3663,515.7595,514.5704,514.5704,16155.0
2022-12-06 11:10:00,536.67,537.17,535.17,535.48,14213.0,514.6088,515.0882,513.1705,513.4677,14213.0
2022-12-06 11:20:00,535.6,536.24,535.0,535.75,13588.0,513.5828,514.1965,513.0074,513.7266,13588.0
2022-12-06 11:30:00,535.87,536.39,535.44,535.75,9429.0,513.8417,514.3403,513.4294,513.7266,9429.0
2022-12-06 11:40:00,535.92,536.02,535.45,535.61,10090.0,513.8896,513.9855,513.4389,513.5924,10090.0
2022-12-06 11:50:00,535.8,536.17,535.33,535.93,8651.0,513.7746,514.1293,513.3239,513.8992,8651.0
2022-12-06 12:00:00,536.0,537.31,535.79,537.01,8864.0,513.9663,515.2225,513.765,514.9348,8864.0
2022-12-06 12:10:00,536.91,536.91,535.44,535.64,8373.0,514.8389,514.8389,513.4294,513.6211,8373.0
2022-12-06 12:20:00,535.69,536.12,535.55,536.12,9400.0,513.6691,514.0814,513.5348,514.0814,9400.0
2022-12-06 12:30:00,536.03,537.0,535.81,536.94,35118.0,513.9951,514.9252,513.7841,514.8677,35118.0
2022-12-06 12:40:00,536.95,537.76,536.82,537.39,41382.0,514.8773,515.654,514.7526,515.2992,41382.0
2022-12-06 12:50:00,537.37,538.7,537.28,538.7,15242.0,515.28,516.5553,515.1937,516.5553,15242.0
2022-12-06 13:00:00,538.58,538.79,537.68,537.68,53793.0,516.4403,516.6416,515.5773,515.5773,53793.0
2022-12-06 13:10:00,537.29,538.54,537.29,538.3,28528.0,515.2033,516.4019,515.2033,516.1718,28528.0
2022-12-06 13:20:00,538.34,538.85,537.1,537.32,21929.0,516.2101,516.6992,515.0211,515.2321,21929.0
2022-12-06 13:30:00,537.32,537.47,536.16,536.24,14280.0,515.2321,515.3759,514.1198,514.1965,14280.0
2022-12-06 13:40:00,536.23,537.34,536.01,537.05,29607.0,514.1869,515.2513,513.9759,514.9732,29607.0
2022-12-06 13:50:00,536.98,537.09,536.56,536.93,20962.0,514.9061,515.0115,514.5033,514.8581,20962.0
2022-12-06 14:00:00,537.11,537.11,536.64,536.65,19845.0,515.0307,515.0307,514.58,514.5896,19845.0
2022-12-06 14:10:00,536.61,537.77,536.36,537.52,16061.0,514.5513,515.6636,514.3115,515.4239,16061.0
2022-12-06 14:20:00,537.42,537.8,537.05,537.59,26079.0,515.328,515.6923,514.9732,515.491,26079.0
2022-12-06 14:30:00,537.6,538.49,537.46,538.49,36002.0,515.5006,516.354,515.3663,516.354,36002.0
2022-12-06 14:40:00,538.47,538.64,537.93,538.02,18126.0,516.3348,516.4978,515.817,515.9033,18126.0
2022-12-06 14:50:00,537.96,538.26,537.39,538.0,21511.0,515.8458,516.1334,515.2992,515.8841,21511.0
2022-12-06 15:00:00,537.93,538.41,537.92,538.17,44966.0,515.817,516.2773,515.8074,516.0471,44966.0
2022-12-06 15:10:00,538.15,538.6,537.81,538.41,36901.0,516.028,516.4595,515.7019,516.2773,36901.0
2022-12-06 15:20:00,538.46,538.46,536.17,536.21,27226.0,516.3252,516.3252,514.1293,514.1677,27226.0
2022-12-06 15:30:00,536.29,538.48,536.28,538.47,23818.0,514.2444,516.3444,514.2348,516.3348,23818.0
2022-12-06 15:40:00,538.43,539.95,538.21,539.95,55508.0,516.2964,517.754,516.0855,517.754,55508.0
2022-12-06 15:50:00,539.79,540.3,539.31,539.42,203592.0,517.6005,518.0896,517.1403,517.2457,203592.0
2022-12-07 09:30:00,540.84,542.79,539.69,542.0,79172.0,518.6074,520.4772,517.5047,519.7197,79172.0
2022-12-07 09:40:00,542.07,542.17,540.13,540.13,29636.0,519.7868,519.8827,517.9266,517.9266,29636.0
2022-12-07 09:50:00,540.01,541.75,539.63,541.57,15229.0,517.8115,519.48,517.4471,519.3074,15229.0
2022-12-07 10:00:00,541.64,543.9,541.19,543.58,30942.0,519.3745,521.5416,518.943,521.2347,30942.0
2022-12-07 10:10:00,543.35,544.68,541.34,544.28,30223.0,521.0142,522.2895,519.0868,521.906,30223.0
2022-12-07 10:20:00,544.1,545.91,544.01,545.84,38523.0,521.7334,523.469,521.6471,523.4018,38523.0
2022-12-07 10:30:00,545.86,545.88,543.62,543.62,29704.0,523.421,523.4402,521.2731,521.2731,29704.0
2022-12-07 10:40:00,543.61,545.16,543.47,545.0,17170.0,521.2635,522.7498,521.1293,522.5964,17170.0
2022-12-07 10:50:00,544.88,545.41,544.61,544.83,25961.0,522.4813,522.9895,522.2224,522.4334,25961.0
2022-12-07 11:00:00,544.91,545.39,543.86,543.86,58279.0,522.5101,522.9703,521.5032,521.5032,58279.0
2022-12-07 11:10:00,543.97,544.31,543.1,544.17,16983.0,521.6087,521.9347,520.7745,521.8005,16983.0
2022-12-07 11:20:00,544.17,544.17,542.45,542.8,40379.0,521.8005,521.8005,520.1512,520.4868,40379.0
2022-12-07 11:30:00,542.7,543.45,541.71,543.36,30435.0,520.3909,521.1101,519.4416,521.0238,30435.0
2022-12-07 11:40:00,543.29,544.57,543.29,543.81,23143.0,520.9567,522.184,520.9567,521.4553,23143.0
2022-12-07 11:50:00,543.82,544.72,543.15,544.72,22687.0,521.4649,522.3279,520.8224,522.3279,22687.0
2022-12-07 12:00:00,544.81,544.94,543.99,544.47,15831.0,522.4142,522.5388,521.6279,522.0882,15831.0
2022-12-07 12:10:00,544.36,544.41,543.25,544.1,13092.0,521.9827,522.0306,520.9183,521.7334,13092.0
2022-12-07 12:20:00,544.13,544.15,543.42,543.47,8816.0,521.7621,521.7813,521.0813,521.1293,8816.0
2022-12-07 12:30:00,543.54,543.84,542.55,542.7,7665.0,521.1964,521.4841,520.2471,520.3909,7665.0
2022-12-07 12:40:00,542.97,543.76,542.97,543.43,9653.0,520.6498,521.4073,520.6498,521.0909,9653.0
2022-12-07 12:50:00,543.48,543.57,542.89,542.93,7222.0,521.1389,521.2252,520.5731,520.6115,7222.0
2022-12-07 13:00:00,542.82,542.82,541.69,542.46,7376.0,520.506,520.506,519.4224,520.1608,7376.0
2022-12-07 13:10:00,542.25,544.12,542.25,543.9,7769.0,519.9594,521.7525,519.9594,521.5416,7769.0
2022-12-07 13:20:00,543.82,544.14,543.63,544.02,11798.0,521.4649,521.7717,521.2827,521.6567,11798.0
2022-12-07 13:30:00,544.0,544.12,543.26,543.32,16758.0,521.6375,521.7525,520.9279,520.9854,16758.0
2022-12-07 13:40:00,543.24,543.72,543.17,543.64,8823.0,520.9087,521.369,520.8416,521.2923,8823.0
2022-12-07 13:50:00,543.54,543.54,542.11,542.42,9944.0,521.1964,521.1964,519.8252,520.1224,9944.0
2022-12-07 14:00:00,542.28,542.41,541.14,541.42,15849.0,519.9882,520.1128,518.895,519.1635,15849.0
2022-12-07 14:10:00,541.35,542.24,541.27,541.78,8800.0,519.0964,519.9498,519.0197,519.5087,8800.0
2022-12-07 14:20:00,541.68,542.23,541.26,541.94,13450.0,519.4128,519.9402,519.0101,519.6622,13450.0
2022-12-07 14:30:00,541.92,542.26,541.73,542.22,10481.0,519.643,519.969,519.4608,519.9306,10481.0
2022-12-07 14:40:00,542.36,542.36,541.64,541.82,7965.0,520.0649,520.0649,519.3745,519.5471,7965.0
2022-12-07 14:50:00,541.63,541.72,540.72,541.0,30462.0,519.3649,519.4512,518.4923,518.7608,30462.0
2022-12-07 15:00:00,540.98,541.72,540.24,540.37,12800.0,518.7416,519.4512,518.032,518.1567,12800.0
2022-12-07 15:10:00,540.34,541.04,540.3,540.67,18248.0,518.1279,518.7992,518.0896,518.4444,18248.0
2022-12-07 15:20:00,540.65,541.94,540.21,541.94,23188.0,518.4252,519.6622,518.0033,519.6622,23188.0
2022-12-07 15:30:00,541.96,542.55,541.69,542.49,32768.0,519.6813,520.2471,519.4224,520.1895,32768.0
2022-12-07 15:40:00,542.4,542.51,541.86,541.87,27083.0,520.1032,520.2087,519.5854,519.595,27083.0
2022-12-07 15:50:00,541.75,543.34,541.75,542.6,88533.0,519.48,521.0046,519.48,520.295,88533.0
2022-12-08 09:30:00,544.86,547.0,544.68,546.34,55347.0,522.4621,524.5142,522.2895,523.8813,55347.0
2022-12-08 09:40:00,546.77,547.11,543.78,544.57,27932.0,524.2936,524.6196,521.4265,522.184,27932.0
2022-12-08 09:50:00,544.35,546.15,543.8,546.07,20637.0,521.9731,523.6991,521.4457,523.6224,20637.0
2022-12-08 10:00:00,546.18,547.09,545.69,546.67,26973.0,523.7279,524.6005,523.258,524.1977,26973.0
2022-12-08 10:10:00,546.5,547.4,545.5,547.18,33559.0,524.0347,524.8977,523.0758,524.6868,33559.0
2022-12-08 10:20:00,547.4,548.1,547.06,547.75,31775.0,524.8977,525.5689,524.5717,525.2333,31775.0
2022-12-08 10:30:00,547.77,548.48,547.08,548.34,17314.0,525.2525,525.9333,524.5909,525.7991,17314.0
2022-12-08 10:40:00,548.38,549.27,548.02,549.25,26331.0,525.8374,526.6908,525.4922,526.6717,26331.0
2022-12-08 10:50:00,549.25,549.51,548.57,548.85,25762.0,526.6717,526.921,526.0196,526.2881,25762.0
2022-12-08 11:00:00,548.79,548.87,548.18,548.4,37221.0,526.2306,526.3073,525.6456,525.8566,37221.0
2022-12-08 11:10:00,548.4,549.26,548.13,548.98,57251.0,525.8566,526.6813,525.5977,526.4128,57251.0
2022-12-08 11:20:00,548.83,549.88,548.28,549.65,22888.0,526.2689,527.2758,525.7415,527.0552,22888.0
2022-12-08 11:30:00,549.67,550.27,549.45,549.52,23279.0,527.0744,527.6497,526.8634,526.9306,23279.0
2022-12-08 11:40:00,549.74,550.38,549.53,549.73,18907.0,527.1415,527.7552,526.9402,527.1319,18907.0
2022-12-08 11:50:00,549.6,550.26,549.6,550.05,19266.0,527.0073,527.6401,527.0073,527.4388,19266.0
2022-12-08 12:00:00,549.79,550.58,549.71,550.43,11292.0,527.1895,527.947,527.1128,527.8032,11292.0
2022-12-08 12:10:00,550.76,550.76,550.06,550.18,8686.0,528.1196,528.1196,527.4484,527.5634,8686.0
2022-12-08 12:20:00,550.06,550.43,549.73,550.33,13035.0,527.4484,527.8032,527.1319,527.7073,13035.0
2022-12-08 12:30:00,550.13,550.22,549.52,549.59,13954.0,527.5155,527.6018,526.9306,526.9977,13954.0
2022-12-08 12:40:00,549.61,549.93,548.73,548.9,15955.0,527.0169,527.3237,526.173,526.336,15955.0
2022-12-08 12:50:00,549.0,549.9,548.99,549.8,14617.0,526.4319,527.2949,526.4224,527.1991,14617.0
2022-12-08 13:00:00,549.92,550.17,549.59,550.0,14627.0,527.3141,527.5538,526.9977,527.3908,14627.0
2022-12-08 13:10:00,550.07,550.45,549.97,550.32,12890.0,527.458,527.8223,527.3621,527.6977,12890.0
2022-12-08 13:20:00,550.22,550.6,550.0,550.6,13943.0,527.6018,527.9662,527.3908,527.9662,13943.0
2022-12-08 13:30:00,550.63,551.29,550.54,550.78,19875.0,527.9949,528.6278,527.9086,528.1388,19875.0
2022-12-08 13:40:00,550.85,551.19,550.0,550.32,16453.0,528.2059,528.5319,527.3908,527.6977,16453.0
2022-12-08 13:50:00,550.37,550.52,549.72,549.94,12083.0,527.7456,527.8895,527.1223,527.3333,12083.0
2022-12-08 14:00:00,549.98,550.1,547.39,547.94,20273.0,527.3717,527.4867,524.8881,525.4155,20273.0
2022-12-08 14:10:00,547.85,548.0,547.26,547.74,13867.0,525.3292,525.473,524.7635,525.2237,13867.0
2022-12-08 14:20:00,547.68,547.78,546.66,547.0,20678.0,525.1662,525.2621,524.1881,524.5142,20678.0
2022-12-08 14:30:00,547.05,547.06,545.96,546.21,26349.0,524.5621,524.5717,523.5169,523.7566,26349.0
2022-12-08 14:40:00,546.33,546.86,546.12,546.58,10128.0,523.8717,524.3799,523.6703,524.1114,10128.0
2022-12-08 14:50:00,546.64,547.21,546.31,546.43,10119.0,524.169,524.7155,523.8525,523.9676,10119.0
2022-12-08 15:00:00,546.44,547.81,546.18,547.56,24281.0,523.9772,525.2909,523.7279,525.0511,24281.0
2022-12-08 15:10:00,547.44,548.17,547.44,548.02,10365.0,524.9361,525.6361,524.9361,525.4922,10365.0
2022-12-08 15:20:00,547.85,548.54,547.83,548.37,13327.0,525.3292,525.9908,525.31,525.8278,13327.0
2022-12-08 15:30:00,548.42,548.84,547.13,547.23,24091.0,525.8758,526.2785,524.6388,524.7347,24091.0
2022-12-08 15:40:00,547.15,547.22,546.09,546.79,29456.0,524.658,524.7251,523.6416,524.3128,29456.0
2022-12-08 15:50:00,546.61,547.85,546.44,547.75,98877.0,524.1402,525.3292,523.9772,525.2333,98877.0
2022-12-09 09:30:00,547.93,548.49,542.17,542.17,101121.0,525.4059,525.9429,519.8827,519.8827,101121.0
2022-12-09 09:40:00,542.31,544.94,541.42,544.68,24266.0,520.0169,522.5388,519.1635,522.2895,24266.0
2022-12-09 09:50:00,544.83,545.19,543.49,545.19,14165.0,522.4334,522.7786,521.1484,522.7786,14165.0
2022-12-09 10:00:00,544.8,545.76,543.66,545.32,23052.0,522.4046,523.3251,521.3115,522.9032,23052.0
2022-12-09 10:10:00,545.5,545.74,544.0,545.02,17393.0,523.0758,523.3059,521.6375,522.6155,17393.0
2022-12-09 10:20:00,544.87,546.47,544.87,545.74,15619.0,522.4717,524.0059,522.4717,523.3059,15619.0
2022-12-09 10:30:00,546.06,546.52,545.15,546.39,27052.0,523.6128,524.0539,522.7402,523.9292,27052.0
2022-12-09 10:40:00,546.37,546.95,546.16,546.27,17800.0,523.9101,524.4662,523.7087,523.8142,17800.0
2022-12-09 10:50:00,546.24,547.29,545.92,547.12,10756.0,523.7854,524.7922,523.4786,524.6292,10756.0
2022-12-09 11:00:00,547.09,547.09,545.88,545.92,11620.0,524.6005,524.6005,523.4402,523.4786,11620.0
2022-12-09 11:10:00,545.86,546.28,545.1,546.28,9584.0,523.421,523.8238,522.6923,523.8238,9584.0
2022-12-09 11:20:00,546.3,547.28,546.09,546.94,15912.0,523.8429,524.7826,523.6416,524.4566,15912.0
2022-12-09 11:30:00,547.27,547.37,545.73,546.38,14379.0,524.7731,524.8689,523.2964,523.9196,14379.0
2022-12-09 11:40:00,546.76,547.7,546.1,547.36,10637.0,524.284,525.1854,523.6512,524.8594,10637.0
2022-12-09 11:50:00,547.54,547.87,547.05,547.2,11192.0,525.032,525.3484,524.5621,524.7059,11192.0
2022-12-09 12:00:00,547.25,547.26,546.36,546.44,7521.0,524.7539,524.7635,523.9005,523.9772,7521.0
2022-12-09 12:10:00,546.41,546.73,545.63,545.63,34025.0,523.9484,524.2553,523.2005,523.2005,34025.0
2022-12-09 12:20:00,545.57,545.57,544.45,545.5,10684.0,523.1429,523.1429,522.069,523.0758,10684.0
2022-12-09 12:30:00,545.59,546.17,545.48,546.0,14883.0,523.1621,523.7183,523.0566,523.5553,14883.0
2022-12-09 12:40:00,545.99,546.0,545.48,545.58,32242.0,523.5457,523.5553,523.0566,523.1525,32242.0
2022-12-09 12:50:00,545.63,545.78,545.26,545.73,29823.0,523.2005,523.3443,522.8457,523.2964,29823.0
2022-12-09 13:00:00,545.62,545.62,544.85,545.13,7818.0,523.1909,523.1909,522.4525,522.721,7818.0
2022-12-09 13:10:00,545.05,545.36,544.92,545.25,7618.0,522.6443,522.9416,522.5197,522.8361,7618.0
2022-12-09 13:20:00,545.23,545.5,544.88,545.23,26702.0,522.8169,523.0758,522.4813,522.8169,26702.0
2022-12-09 13:30:00,545.22,546.26,545.05,545.85,12193.0,522.8073,523.8046,522.6443,523.4114,12193.0
2022-12-09 13:40:00,545.91,546.08,545.17,545.64,9494.0,523.469,523.632,522.7594,523.2101,9494.0
2022-12-09 13:50:00,545.67,545.83,545.35,545.48,24862.0,523.2388,523.3923,522.932,523.0566,24862.0
2022-12-09 14:00:00,545.56,545.64,544.76,545.47,24083.0,523.1333,523.2101,522.3662,523.047,24083.0
2022-12-09 14:10:00,545.26,545.78,545.02,545.38,12882.0,522.8457,523.3443,522.6155,522.9607,12882.0
2022-12-09 14:20:00,545.41,545.9,545.19,545.6,12690.0,522.9895,523.4594,522.7786,523.1717,12690.0
2022-12-09 14:30:00,545.56,545.56,544.7,544.82,6446.0,523.1333,523.1333,522.3087,522.4238,6446.0
2022-12-09 14:40:00,544.83,544.85,544.27,544.44,6104.0,522.4334,522.4525,521.8964,522.0594,6104.0
2022-12-09 14:50:00,544.29,544.78,544.09,544.64,8201.0,521.9156,522.3854,521.7238,522.2512,8201.0
2022-12-09 15:00:00,544.64,544.97,544.23,544.54,9962.0,522.2512,522.5676,521.858,522.1553,9962.0
2022-12-09 15:10:00,544.36,544.64,544.04,544.13,11826.0,521.9827,522.2512,521.6758,521.7621,11826.0
2022-12-09 15:20:00,544.13,544.88,543.29,543.55,31615.0,521.7621,522.4813,520.9567,521.206,31615.0
2022-12-09 15:30:00,543.49,543.54,541.94,541.94,24375.0,521.1484,521.1964,519.6622,519.6622,24375.0
2022-12-09 15:40:00,541.94,541.95,540.4,540.4,47930.0,519.6622,519.6717,518.1855,518.1855,47930.0
2022-12-09 15:50:00,540.4,540.4,538.87,539.25,184622.0,518.1855,518.1855,516.7184,517.0827,184622.0
2022-12-12 09:30:00,541.85,544.5,541.36,543.11,72879.0,519.5759,522.1169,519.106,520.7841,72879.0
2022-12-12 09:40:00,543.11,543.99,541.8,542.02,25862.0,520.7841,521.6279,519.5279,519.7389,25862.0
2022-12-12 09:50:00,542.13,542.13,540.18,540.63,43985.0,519.8443,519.8443,517.9745,518.406,43985.0
2022-12-12 10:00:00,541.18,541.55,539.36,539.44,29016.0,518.9334,519.2882,517.1882,517.2649,29016.0
2022-12-12 10:10:00,539.4,541.01,539.28,540.66,23996.0,517.2266,518.7704,517.1115,518.4348,23996.0
2022-12-12 10:20:00,540.79,542.8,540.3,542.55,36931.0,518.5594,520.4868,518.0896,520.2471,36931.0
2022-12-12 10:30:00,542.71,543.47,542.24,542.83,25849.0,520.4005,521.1293,519.9498,520.5156,25849.0
2022-12-12 10:40:00,542.83,544.45,542.7,543.62,34904.0,520.5156,522.069,520.3909,521.2731,34904.0
2022-12-12 10:50:00,543.64,543.83,542.79,543.04,22252.0,521.2923,521.4745,520.4772,520.7169,22252.0
2022-12-12 11:00:00,542.92,544.11,542.6,543.73,29485.0,520.6019,521.743,520.295,521.3786,29485.0
2022-12-12 11:10:00,543.73,543.87,542.51,542.9,26769.0,521.3786,521.5128,520.2087,520.5827,26769.0
2022-12-12 11:20:00,542.9,543.33,542.0,542.5,21335.0,520.5827,520.995,519.7197,520.1991,21335.0
2022-12-12 11:30:00,542.66,543.03,542.28,542.95,15619.0,520.3526,520.7074,519.9882,520.6306,15619.0
2022-12-12 11:40:00,542.86,543.11,542.65,542.98,15974.0,520.5443,520.7841,520.343,520.6594,15974.0
2022-12-12 11:50:00,542.98,544.14,542.88,543.37,18584.0,520.6594,521.7717,520.5635,521.0334,18584.0
2022-12-12 12:00:00,543.46,543.68,543.0,543.43,22754.0,521.1197,521.3306,520.6786,521.0909,22754.0
2022-12-12 12:10:00,543.54,543.55,542.46,543.49,27097.0,521.1964,521.206,520.1608,521.1484,27097.0
2022-12-12 12:20:00,543.49,544.16,543.06,543.95,13617.0,521.1484,521.7909,520.7361,521.5895,13617.0
2022-12-12 12:30:00,543.95,544.97,543.67,544.73,35881.0,521.5895,522.5676,521.321,522.3375,35881.0
2022-12-12 12:40:00,544.79,545.31,544.4,544.67,15704.0,522.395,522.8936,522.021,522.2799,15704.0
2022-12-12 12:50:00,544.51,544.94,543.82,543.82,16467.0,522.1265,522.5388,521.4649,521.4649,16467.0
2022-12-12 13:00:00,543.83,544.24,543.2,543.24,19321.0,521.4745,521.8676,520.8704,520.9087,19321.0
2022-12-12 13:10:00,543.22,543.35,542.58,543.12,12000.0,520.8895,521.0142,520.2758,520.7937,12000.0
2022-12-12 13:20:00,543.24,543.24,542.43,543.16,34758.0,520.9087,520.9087,520.132,520.832,34758.0
2022-12-12 13:30:00,543.32,544.44,543.21,544.35,15445.0,520.9854,522.0594,520.88,521.9731,15445.0
2022-12-12 13:40:00,544.37,544.89,544.02,544.43,13025.0,521.9923,522.4909,521.6567,522.0498,13025.0
2022-12-12 13:50:00,544.38,544.69,543.96,543.97,16261.0,522.0019,522.2991,521.5991,521.6087,16261.0
2022-12-12 14:00:00,543.95,544.16,543.52,543.58,11682.0,521.5895,521.7909,521.1772,521.2347,11682.0
2022-12-12 14:10:00,543.58,543.81,543.42,543.45,10003.0,521.2347,521.4553,521.0813,521.1101,10003.0
2022-12-12 14:20:00,543.63,543.77,543.22,543.62,13480.0,521.2827,521.4169,520.8895,521.2731,13480.0
2022-12-12 14:30:00,543.47,543.98,542.77,542.96,15674.0,521.1293,521.6183,520.458,520.6402,15674.0
2022-12-12 14:40:00,543.08,543.28,542.8,543.0,13100.0,520.7553,520.9471,520.4868,520.6786,13100.0
2022-12-12 14:50:00,542.87,544.47,542.76,544.0,18019.0,520.5539,522.0882,520.4485,521.6375,18019.0
2022-12-12 15:00:00,543.98,545.07,543.86,544.97,12267.0,521.6183,522.6635,521.5032,522.5676,12267.0
2022-12-12 15:10:00,545.07,545.36,544.73,544.77,30555.0,522.6635,522.9416,522.3375,522.3758,30555.0
2022-12-12 15:20:00,544.72,545.22,544.62,544.68,42125.0,522.3279,522.8073,522.232,522.2895,42125.0
2022-12-12 15:30:00,544.81,546.08,544.79,545.71,44967.0,522.4142,523.632,522.395,523.2772,44967.0
2022-12-12 15:40:00,545.76,545.91,544.04,544.86,80600.0,523.3251,523.469,521.6758,522.4621,80600.0
2022-12-12 15:50:00,545.14,546.04,545.14,545.68,152665.0,522.7306,523.5936,522.7306,523.2484,152665.0
2022-12-13 09:30:00,550.56,550.99,540.7,542.85,128537.0,527.9278,528.3401,518.4731,520.5348,128537.0
2022-12-13 09:40:00,543.19,543.36,537.64,538.5,80969.0,520.8608,521.0238,515.5389,516.3636,80969.0
2022-12-13 09:50:00,538.15,542.27,538.14,541.98,75863.0,516.028,519.9786,516.0184,519.7005,75863.0
2022-12-13 10:00:00,542.19,543.1,540.37,541.44,25613.0,519.9019,520.7745,518.1567,519.1827,25613.0
2022-12-13 10:10:00,541.27,541.41,538.23,539.96,66420.0,519.0197,519.1539,516.1047,517.7636,66420.0
2022-12-13 10:20:00,540.19,540.48,535.88,536.86,90862.0,517.9841,518.2622,513.8513,514.791,90862.0
2022-12-13 10:30:00,536.88,537.92,535.1,536.36,29564.0,514.8102,515.8074,513.1033,514.3115,29564.0
2022-12-13 10:40:00,536.51,537.7,535.5,536.7,22849.0,514.4554,515.5965,513.4869,514.6376,22849.0
2022-12-13 10:50:00,536.61,537.58,536.1,537.0,18019.0,514.5513,515.4814,514.0622,514.9252,18019.0
2022-12-13 11:00:00,537.01,537.46,535.51,535.75,17491.0,514.9348,515.3663,513.4965,513.7266,17491.0
2022-12-13 11:10:00,535.75,537.47,535.53,537.36,34625.0,513.7266,515.3759,513.5157,515.2704,34625.0
2022-12-13 11:20:00,537.49,537.49,535.3,536.27,16210.0,515.3951,515.3951,513.2951,514.2252,16210.0
2022-12-13 11:30:00,536.46,539.0,536.46,538.15,18083.0,514.4074,516.843,514.4074,516.028,18083.0
2022-12-13 11:40:00,538.26,538.26,535.3,535.68,25755.0,516.1334,516.1334,513.2951,513.6595,25755.0
2022-12-13 11:50:00,535.68,537.79,535.38,537.76,26136.0,513.6595,515.6828,513.3718,515.654,26136.0
2022-12-13 12:00:00,537.75,538.46,537.28,537.5,21774.0,515.6444,516.3252,515.1937,515.4047,21774.0
2022-12-13 12:10:00,537.53,537.54,535.68,535.83,29690.0,515.4334,515.443,513.6595,513.8033,29690.0
2022-12-13 12:20:00,535.96,537.0,535.58,536.39,15191.0,513.928,514.9252,513.5636,514.3403,15191.0
2022-12-13 12:30:00,536.26,537.19,535.53,537.19,20814.0,514.2156,515.1074,513.5157,515.1074,20814.0
2022-12-13 12:40:00,537.37,537.45,535.71,535.9,15556.0,515.28,515.3567,513.6883,513.8704,15556.0
2022-12-13 12:50:00,535.9,536.38,535.6,536.14,19813.0,513.8704,514.3307,513.5828,514.1006,19813.0
2022-12-13 13:00:00,536.11,537.32,535.84,537.07,24619.0,514.0718,515.2321,513.8129,514.9924,24619.0
2022-12-13 13:10:00,537.22,539.23,537.22,539.22,21897.0,515.1362,517.0636,515.1362,517.054,21897.0
2022-12-13 13:20:00,538.96,539.54,538.81,539.01,23996.0,516.8047,517.3608,516.6608,516.8526,23996.0
2022-12-13 13:30:00,539.14,539.64,538.5,539.05,20052.0,516.9773,517.4567,516.3636,516.891,20052.0
2022-12-13 13:40:00,539.05,539.89,538.77,539.21,13123.0,516.891,517.6964,516.6225,517.0444,13123.0
2022-12-13 13:50:00,539.17,539.49,538.61,539.49,10969.0,517.006,517.3129,516.469,517.3129,10969.0
2022-12-13 14:00:00,539.43,539.66,538.3,538.54,13495.0,517.2553,517.4759,516.1718,516.4019,13495.0
2022-12-13 14:10:00,538.61,539.24,538.42,538.75,15545.0,516.469,517.0731,516.2869,516.6033,15545.0
2022-12-13 14:20:00,538.71,538.83,538.05,538.38,18833.0,516.5649,516.68,515.9321,516.2485,18833.0
2022-12-13 14:30:00,538.31,539.02,538.02,538.92,12750.0,516.1814,516.8622,515.9033,516.7663,12750.0
2022-12-13 14:40:00,538.99,540.29,538.78,539.75,35150.0,516.8334,518.08,516.6321,517.5622,35150.0
2022-12-13 14:50:00,539.72,539.72,537.77,538.23,16635.0,517.5334,517.5334,515.6636,516.1047,16635.0
2022-12-13 15:00:00,538.38,538.38,536.5,537.25,17538.0,516.2485,516.2485,514.4458,515.165,17538.0
2022-12-13 15:10:00,537.27,538.34,536.78,538.01,17781.0,515.1841,516.2101,514.7143,515.8937,17781.0
2022-12-13 15:20:00,537.89,539.15,537.54,538.7,33863.0,515.7786,516.9868,515.443,516.5553,33863.0
2022-12-13 15:30:00,538.71,540.13,538.68,539.02,43355.0,516.5649,517.9266,516.5362,516.8622,43355.0
2022-12-13 15:40:00,538.79,539.37,538.29,538.46,62903.0,516.6416,517.1978,516.1622,516.3252,62903.0
2022-12-13 15:50:00,538.5,539.42,538.33,538.66,210417.0,516.3636,517.2457,516.2006,516.517,210417.0
2022-12-14 09:30:00,541.93,543.03,538.0,538.1,91652.0,519.6526,520.7074,515.8841,515.98,91652.0
2022-12-14 09:40:00,538.68,540.8,538.0,540.42,12952.0,516.5362,518.569,515.8841,518.2046,12952.0
2022-12-14 09:50:00,540.62,542.22,540.2,541.96,19911.0,518.3964,519.9306,517.9937,519.6813,19911.0
2022-12-14 10:00:00,542.02,542.07,540.39,541.41,31182.0,519.7389,519.7868,518.1759,519.1539,31182.0
2022-12-14 10:10:00,541.5,541.54,539.73,541.54,20793.0,519.2402,519.2786,517.543,519.2786,20793.0
2022-12-14 10:20:00,541.19,542.19,540.83,541.99,11353.0,518.943,519.9019,518.5978,519.7101,11353.0
2022-12-14 10:30:00,541.68,541.89,541.13,541.67,9752.0,519.4128,519.6142,518.8855,519.4033,9752.0
2022-12-14 10:40:00,541.48,542.41,541.3,541.73,16791.0,519.2211,520.1128,519.0485,519.4608,16791.0
2022-12-14 10:50:00,541.72,542.06,540.95,541.49,16649.0,519.4512,519.7772,518.7129,519.2307,16649.0
2022-12-14 11:00:00,541.59,542.7,541.42,542.7,8681.0,519.3265,520.3909,519.1635,520.3909,8681.0
2022-12-14 11:10:00,542.63,543.14,542.3,542.62,14761.0,520.3238,520.8128,520.0074,520.3142,14761.0
2022-12-14 11:20:00,542.59,543.48,541.66,543.17,17465.0,520.2854,521.1389,519.3937,520.8416,17465.0
2022-12-14 11:30:00,543.21,543.34,542.66,542.89,13437.0,520.88,521.0046,520.3526,520.5731,13437.0
2022-12-14 11:40:00,542.95,543.09,542.4,542.6,12701.0,520.6306,520.7649,520.1032,520.295,12701.0
2022-12-14 11:50:00,542.57,542.6,541.64,542.4,7956.0,520.2663,520.295,519.3745,520.1032,7956.0
2022-12-14 12:00:00,542.22,542.36,541.61,541.97,8306.0,519.9306,520.0649,519.3457,519.6909,8306.0
2022-12-14 12:10:00,541.98,542.6,541.77,542.53,13399.0,519.7005,520.295,519.4991,520.2279,13399.0
2022-12-14 12:20:00,542.53,542.74,541.0,541.64,35112.0,520.2279,520.4293,518.7608,519.3745,35112.0
2022-12-14 12:30:00,541.78,542.77,541.72,542.67,13495.0,519.5087,520.458,519.4512,520.3621,13495.0
2022-12-14 12:40:00,542.66,543.19,542.35,542.65,10920.0,520.3526,520.8608,520.0553,520.343,10920.0
2022-12-14 12:50:00,542.54,542.67,541.86,542.13,5798.0,520.2375,520.3621,519.5854,519.8443,5798.0
2022-12-14 13:00:00,542.01,542.3,541.44,542.13,18613.0,519.7293,520.0074,519.1827,519.8443,18613.0
2022-12-14 13:10:00,542.09,542.42,540.75,540.75,22565.0,519.806,520.1224,518.5211,518.5211,22565.0
2022-12-14 13:20:00,540.95,540.95,539.7,539.8,30404.0,518.7129,518.7129,517.5142,517.6101,30404.0
2022-12-14 13:30:00,539.87,541.13,539.73,541.0,46205.0,517.6773,518.8855,517.543,518.7608,46205.0
2022-12-14 13:40:00,541.12,541.59,540.36,540.36,51029.0,518.8759,519.3265,518.1471,518.1471,51029.0
2022-12-14 13:50:00,540.28,540.52,539.43,539.75,38247.0,518.0704,518.3005,517.2553,517.5622,38247.0
2022-12-14 14:00:00,539.39,539.39,535.82,535.83,39782.0,517.217,517.217,513.7937,513.8033,39782.0
2022-12-14 14:10:00,536.11,536.98,535.46,536.45,21910.0,514.0718,514.9061,513.4485,514.3978,21910.0
2022-12-14 14:20:00,536.29,536.65,535.58,535.8,23334.0,514.2444,514.5896,513.5636,513.7746,23334.0
2022-12-14 14:30:00,535.34,536.12,531.57,533.81,29093.0,513.3335,514.0814,509.7184,511.8664,29093.0
2022-12-14 14:40:00,533.59,535.25,532.04,534.22,41790.0,511.6554,513.2472,510.1691,512.2595,41790.0
2022-12-14 14:50:00,534.08,535.38,532.97,535.25,22483.0,512.1253,513.3718,511.0609,513.2472,22483.0
2022-12-14 15:00:00,535.3,537.24,534.53,536.61,28723.0,513.2951,515.1554,512.5568,514.5513,28723.0
2022-12-14 15:10:00,536.4,539.16,536.38,537.39,28860.0,514.3499,516.9964,514.3307,515.2992,28860.0
2022-12-14 15:20:00,537.53,538.24,535.98,535.98,28697.0,515.4334,516.1143,513.9472,513.9472,28697.0
2022-12-14 15:30:00,535.53,535.83,534.1,535.57,38367.0,513.5157,513.8033,512.1444,513.554,38367.0
2022-12-14 15:40:00,535.57,537.09,535.37,536.66,55136.0,513.554,515.0115,513.3622,514.5992,55136.0
2022-12-14 15:50:00,536.68,538.81,536.67,537.95,113074.0,514.6184,516.6608,514.6088,515.8362,113074.0
2022-12-15 09:30:00,533.99,534.07,531.58,533.52,84477.0,512.039,512.1157,509.728,511.5883,84477.0
2022-12-15 09:40:00,533.41,533.61,530.59,530.7,41994.0,511.4828,511.6746,508.7787,508.8842,41994.0
2022-12-15 09:50:00,530.64,531.03,528.11,528.46,47785.0,508.8267,509.2006,506.4007,506.7363,47785.0
2022-12-15 10:00:00,528.09,529.54,527.49,529.54,35895.0,506.3815,507.7719,505.8062,507.7719,35895.0
2022-12-15 10:10:00,529.54,529.93,528.88,529.67,34018.0,507.7719,508.1459,507.139,507.8965,34018.0
2022-12-15 10:20:00,529.56,529.72,528.83,529.14,19208.0,507.7911,507.9445,507.0911,507.3883,19208.0
2022-12-15 10:30:00,529.13,531.59,528.71,531.0,31858.0,507.3787,509.7376,506.976,509.1719,31858.0
2022-12-15 10:40:00,531.0,531.89,530.6,531.32,23229.0,509.1719,510.0253,508.7883,509.4787,23229.0
2022-12-15 10:50:00,531.29,531.29,529.88,530.78,83164.0,509.45,509.45,508.0979,508.9609,83164.0
2022-12-15 11:00:00,530.92,531.44,530.31,531.03,23434.0,509.0952,509.5938,508.5102,509.2006,23434.0
2022-12-15 11:10:00,531.0,531.01,529.87,530.9,21087.0,509.1719,509.1815,508.0883,509.076,21087.0
2022-12-15 11:20:00,530.85,530.91,529.57,529.85,14103.0,509.028,509.0856,507.8007,508.0691,14103.0
2022-12-15 11:30:00,529.94,530.18,529.3,529.91,15845.0,508.1554,508.3856,507.5418,508.1267,15845.0
2022-12-15 11:40:00,529.91,530.11,528.32,528.32,20442.0,508.1267,508.3185,506.602,506.602,20442.0
2022-12-15 11:50:00,528.64,529.44,528.19,529.06,17527.0,506.9089,507.676,506.4774,507.3116,17527.0
2022-12-15 12:00:00,529.05,529.99,528.32,528.32,15108.0,507.302,508.2034,506.602,506.602,15108.0
2022-12-15 12:10:00,528.39,528.62,527.81,528.26,17998.0,506.6692,506.8897,506.113,506.5445,17998.0
2022-12-15 12:20:00,528.14,528.56,527.97,528.53,20180.0,506.4294,506.8322,506.2664,506.8034,20180.0
2022-12-15 12:30:00,528.47,529.4,528.22,528.48,18203.0,506.7459,507.6376,506.5062,506.7555,18203.0
2022-12-15 12:40:00,528.49,528.7,527.55,528.28,11604.0,506.7651,506.9664,505.8637,506.5637,11604.0
2022-12-15 12:50:00,528.38,528.4,527.41,527.42,13464.0,506.6596,506.6788,505.7295,505.739,13464.0
2022-12-15 13:00:00,527.46,527.46,525.72,525.98,18809.0,505.7774,505.7774,504.1089,504.3582,18809.0
2022-12-15 13:10:00,525.84,526.62,525.84,526.16,13841.0,504.224,504.9719,504.224,504.5308,13841.0
2022-12-15 13:20:00,526.12,526.39,525.87,526.23,12444.0,504.4925,504.7514,504.2528,504.598,12444.0
2022-12-15 13:30:00,526.0,526.58,525.9,526.47,15150.0,504.3774,504.9336,504.2815,504.8281,15150.0
2022-12-15 13:40:00,526.47,526.74,525.78,526.08,11845.0,504.8281,505.087,504.1665,504.4541,11845.0
2022-12-15 13:50:00,526.1,526.34,525.47,526.34,16311.0,504.4733,504.7034,503.8692,504.7034,16311.0
2022-12-15 14:00:00,526.31,526.78,525.67,526.11,20818.0,504.6747,505.1253,504.061,504.4829,20818.0
2022-12-15 14:10:00,526.09,527.5,525.85,527.28,12739.0,504.4637,505.8158,504.2336,505.6048,12739.0
2022-12-15 14:20:00,527.22,527.48,526.87,527.03,15276.0,505.5473,505.7966,505.2116,505.3651,15276.0
2022-12-15 14:30:00,526.98,529.0,526.97,528.58,14623.0,505.3171,507.2541,505.3075,506.8514,14623.0
2022-12-15 14:40:00,528.88,529.21,528.12,528.37,18228.0,507.139,507.4555,506.4103,506.65,18228.0
2022-12-15 14:50:00,528.26,528.75,527.46,528.63,19496.0,506.5445,507.0144,505.7774,506.8993,19496.0
2022-12-15 15:00:00,528.72,530.0,528.72,529.99,26942.0,506.9856,508.213,506.9856,508.2034,26942.0
2022-12-15 15:10:00,530.03,530.03,527.96,528.23,23342.0,508.2417,508.2417,506.2568,506.5157,23342.0
2022-12-15 15:20:00,528.05,528.84,527.93,528.84,21718.0,506.3431,507.1007,506.2281,507.1007,21718.0
2022-12-15 15:30:00,528.8,529.44,527.76,528.07,30011.0,507.0623,507.676,506.0651,506.3623,30011.0
2022-12-15 15:40:00,528.21,528.31,526.57,526.75,63000.0,506.4966,506.5925,504.924,505.0966,63000.0
2022-12-15 15:50:00,526.83,528.24,526.49,528.11,215010.0,505.1733,506.5253,504.8473,506.4007,215010.0
2022-12-16 09:30:00,525.15,525.15,520.17,523.53,934412.0,503.5624,503.5624,498.7871,502.0089,934412.0
2022-12-16 09:40:00,523.89,524.48,520.52,521.08,38590.0,502.3542,502.9199,499.1227,499.6597,38590.0
2022-12-16 09:50:00,521.08,523.46,521.02,523.14,38509.0,499.6597,501.9418,499.6021,501.635,38509.0
2022-12-16 10:00:00,523.08,523.08,517.5,518.0,47511.0,501.5774,501.5774,496.2268,496.7063,47511.0
2022-12-16 10:10:00,518.02,519.6,517.63,519.55,37104.0,496.7255,498.2405,496.3515,498.1926,37104.0
2022-12-16 10:20:00,519.47,519.91,518.66,518.96,27775.0,498.1158,498.5378,497.3391,497.6268,27775.0
2022-12-16 10:30:00,519.08,519.41,516.47,516.72,45222.0,497.7419,498.0583,495.2392,495.4789,45222.0
2022-12-16 10:40:00,516.93,519.59,516.68,518.71,34229.0,495.6803,498.2309,495.4405,497.3871,34229.0
2022-12-16 10:50:00,518.56,520.12,518.56,519.83,28402.0,497.2433,498.7391,497.2433,498.461,28402.0
2022-12-16 11:00:00,519.59,520.09,518.48,518.57,20446.0,498.2309,498.7104,497.1665,497.2528,20446.0
2022-12-16 11:10:00,518.66,519.83,517.65,518.31,23266.0,497.3391,498.461,496.3707,497.0035,23266.0
2022-12-16 11:20:00,518.27,518.41,517.02,517.96,18378.0,496.9652,497.0994,495.7666,496.6679,18378.0
2022-12-16 11:30:00,518.22,519.42,518.21,518.99,28888.0,496.9172,498.0679,496.9076,497.6556,28888.0
2022-12-16 11:40:00,518.87,518.95,517.63,517.86,23299.0,497.5405,497.6172,496.3515,496.572,23299.0
2022-12-16 11:50:00,517.93,518.21,517.07,517.13,17524.0,496.6392,496.9076,495.8145,495.872,17524.0
2022-12-16 12:00:00,517.46,517.68,516.87,516.87,8192.0,496.1885,496.3994,495.6227,495.6227,8192.0
2022-12-16 12:10:00,517.01,517.94,516.91,517.73,15273.0,495.757,496.6487,495.6611,496.4474,15273.0
2022-12-16 12:20:00,517.67,518.08,517.19,517.86,15932.0,496.3898,496.783,495.9296,496.572,15932.0
2022-12-16 12:30:00,517.68,518.56,517.62,518.03,13034.0,496.3994,497.2433,496.3419,496.735,13034.0
2022-12-16 12:40:00,517.86,517.87,516.68,517.07,12828.0,496.572,496.5816,495.4405,495.8145,12828.0
2022-12-16 12:50:00,517.14,517.14,515.72,515.86,23572.0,495.8816,495.8816,494.52,494.6542,23572.0
2022-12-16 13:00:00,515.96,516.88,515.96,516.85,18344.0,494.7501,495.6323,494.7501,495.6035,18344.0
2022-12-16 13:10:00,516.83,517.91,516.61,517.58,20219.0,495.5844,496.62,495.3734,496.3035,20219.0
2022-12-16 13:20:00,517.47,517.74,516.53,516.53,18428.0,496.1981,496.457,495.2967,495.2967,18428.0
2022-12-16 13:30:00,516.63,517.98,516.51,517.5,15659.0,495.3926,496.6871,495.2775,496.2268,15659.0
2022-12-16 13:40:00,517.38,518.32,517.23,518.24,14565.0,496.1118,497.0131,495.9679,496.9364,14565.0
2022-12-16 13:50:00,518.26,518.66,517.78,517.92,14419.0,496.9556,497.3391,496.4953,496.6296,14419.0
2022-12-16 14:00:00,518.06,519.09,517.9,518.95,13452.0,496.7638,497.7515,496.6104,497.6172,13452.0
2022-12-16 14:10:00,519.0,520.18,518.94,519.19,19864.0,497.6652,498.7967,497.6076,497.8474,19864.0
2022-12-16 14:20:00,519.21,519.23,518.36,518.68,17248.0,497.8665,497.8857,497.0515,497.3583,17248.0
2022-12-16 14:30:00,518.74,519.64,518.68,519.29,11097.0,497.4159,498.2789,497.3583,497.9432,11097.0
2022-12-16 14:40:00,519.2,519.58,519.01,519.58,12019.0,497.8569,498.2213,497.6748,498.2213,12019.0
2022-12-16 14:50:00,519.62,521.7,519.57,521.59,21864.0,498.2597,500.2542,498.2117,500.1487,21864.0
2022-12-16 15:00:00,521.46,521.76,521.1,521.56,23947.0,500.024,500.3117,499.6788,500.1199,23947.0
2022-12-16 15:10:00,521.61,523.79,521.33,523.14,29644.0,500.1679,502.2583,499.8994,501.635,29644.0
2022-12-16 15:20:00,523.11,524.59,523.07,524.39,25129.0,501.6062,503.0254,501.5679,502.8336,25129.0
2022-12-16 15:30:00,524.61,525.19,523.68,523.76,37346.0,503.0446,503.6007,502.1528,502.2295,37346.0
2022-12-16 15:40:00,523.78,524.51,523.05,523.52,58195.0,502.2487,502.9487,501.5487,501.9994,58195.0
2022-12-16 15:50:00,525.14,525.81,523.09,523.52,290491.0,503.5528,504.1952,501.587,501.9994,290491.0
2022-12-19 09:30:00,524.6,524.6,521.96,523.13,53048.0,503.035,503.035,500.5035,501.6254,53048.0
2022-12-19 09:40:00,523.13,523.8,520.92,521.63,25077.0,501.6254,502.2678,499.5062,500.1871,25077.0
2022-12-19 09:50:00,522.02,524.32,521.82,524.02,14738.0,500.561,502.7665,500.3692,502.4788,14738.0
2022-12-19 10:00:00,523.82,524.7,523.65,524.6,16859.0,502.287,503.1309,502.124,503.035,16859.0
2022-12-19 10:10:00,524.72,526.22,524.43,525.93,20835.0,503.15,504.5884,502.872,504.3103,20835.0
2022-12-19 10:20:00,525.9,526.71,525.48,526.12,15269.0,504.2815,505.0582,503.8788,504.4925,15269.0
2022-12-19 10:30:00,525.92,525.97,525.12,525.5,17113.0,504.3007,504.3486,503.5336,503.898,17113.0
2022-12-19 10:40:00,525.47,526.35,525.22,526.35,13188.0,503.8692,504.713,503.6295,504.713,13188.0
2022-12-19 10:50:00,526.23,526.6,525.13,525.3,16816.0,504.598,504.9527,503.5432,503.7062,16816.0
2022-12-19 11:00:00,525.54,526.57,525.08,526.49,15922.0,503.9363,504.924,503.4952,504.8473,15922.0
2022-12-19 11:10:00,526.56,527.22,525.5,526.35,17395.0,504.9144,505.5473,503.898,504.713,17395.0
2022-12-19 11:20:00,526.57,526.57,525.2,525.3,10543.0,504.924,504.924,503.6103,503.7062,10543.0
2022-12-19 11:30:00,525.24,525.4,524.2,524.86,17751.0,503.6487,503.8021,502.6514,503.2843,17751.0
2022-12-19 11:40:00,524.87,525.23,524.49,525.23,10891.0,503.2939,503.6391,502.9295,503.6391,10891.0
2022-12-19 11:50:00,525.13,525.72,524.93,525.52,8465.0,503.5432,504.1089,503.3514,503.9171,8465.0
2022-12-19 12:00:00,525.61,526.48,525.56,526.01,9702.0,504.0034,504.8377,503.9555,504.387,9702.0
2022-12-19 12:10:00,526.02,526.03,525.46,525.69,17483.0,504.3966,504.4062,503.8596,504.0802,17483.0
2022-12-19 12:20:00,525.69,526.04,524.65,524.8,19053.0,504.0802,504.4158,503.0829,503.2267,19053.0
2022-12-19 12:30:00,524.74,524.84,523.78,523.94,12984.0,503.1692,503.2651,502.2487,502.4021,12984.0
2022-12-19 12:40:00,523.7,524.32,523.28,524.21,7007.0,502.172,502.7665,501.7692,502.661,7007.0
2022-12-19 12:50:00,524.18,524.57,523.69,524.08,18214.0,502.6322,503.0062,502.1624,502.5363,18214.0
2022-12-19 13:00:00,524.18,524.76,524.02,524.3,5941.0,502.6322,503.1884,502.4788,502.7473,5941.0
2022-12-19 13:10:00,524.08,524.24,523.87,524.14,5978.0,502.5363,502.6898,502.335,502.5939,5978.0
2022-12-19 13:20:00,524.35,524.61,524.2,524.35,11362.0,502.7952,503.0446,502.6514,502.7952,11362.0
2022-12-19 13:30:00,524.29,524.46,523.74,523.9,8380.0,502.7377,502.9007,502.2103,502.3637,8380.0
2022-12-19 13:40:00,523.96,524.07,522.8,523.0,17429.0,502.4213,502.5268,501.309,501.5007,17429.0
2022-12-19 13:50:00,522.8,523.76,522.52,523.67,29092.0,501.309,502.2295,501.0405,502.1432,29092.0
2022-12-19 14:00:00,523.63,523.63,522.59,522.93,9241.0,502.1048,502.1048,501.1076,501.4336,9241.0
2022-12-19 14:10:00,522.92,523.21,522.44,522.58,8797.0,501.424,501.7021,500.9638,501.098,8797.0
2022-12-19 14:20:00,522.5,522.92,521.78,521.86,10790.0,501.0213,501.424,500.3309,500.4076,10790.0
2022-12-19 14:30:00,521.99,522.74,521.94,522.35,12734.0,500.5323,501.2514,500.4843,500.8775,12734.0
2022-12-19 14:40:00,522.29,523.06,521.58,522.43,14674.0,500.8199,501.5583,500.1391,500.9542,14674.0
2022-12-19 14:50:00,522.26,522.32,521.71,522.32,8977.0,500.7912,500.8487,500.2638,500.8487,8977.0
2022-12-19 15:00:00,522.1,522.36,521.66,522.33,13376.0,500.6377,500.887,500.2158,500.8583,13376.0
2022-12-19 15:10:00,522.23,522.73,522.11,522.65,9002.0,500.7624,501.2418,500.6473,501.1651,9002.0
2022-12-19 15:20:00,522.62,523.23,522.01,522.93,14262.0,501.1364,501.7213,500.5514,501.4336,14262.0
2022-12-19 15:30:00,522.97,523.49,522.59,522.6,21949.0,501.472,501.9706,501.1076,501.1172,21949.0
2022-12-19 15:40:00,522.66,523.37,522.32,522.84,31365.0,501.1747,501.8555,500.8487,501.3473,31365.0
2022-12-19 15:50:00,522.9,524.34,522.46,523.41,92922.0,501.4048,502.7857,500.9829,501.8939,92922.0
2022-12-20 09:30:00,526.99,526.99,524.2,525.1,67126.0,505.3267,505.3267,502.6514,503.5144,67126.0
2022-12-20 09:40:00,525.15,525.41,521.09,521.83,19927.0,503.5624,503.8117,499.6693,500.3788,19927.0
2022-12-20 09:50:00,521.62,524.38,521.27,524.38,11625.0,500.1775,502.824,499.8419,502.824,11625.0
2022-12-20 10:00:00,524.38,524.99,524.08,524.27,27849.0,502.824,503.4089,502.5363,502.7185,27849.0
2022-12-20 10:10:00,524.22,524.67,522.94,524.1,24383.0,502.6706,503.1021,501.4432,502.5555,24383.0
2022-12-20 10:20:00,524.23,525.19,523.93,524.12,12886.0,502.6802,503.6007,502.3925,502.5747,12886.0
2022-12-20 10:30:00,524.26,524.9,523.87,524.75,15107.0,502.7089,503.3226,502.335,503.1788,15107.0
2022-12-20 10:40:00,524.63,524.81,523.78,524.38,8725.0,503.0637,503.2363,502.2487,502.824,8725.0
2022-12-20 10:50:00,524.23,524.9,524.15,524.24,12481.0,502.6802,503.3226,502.6035,502.6898,12481.0
2022-12-20 11:00:00,524.08,524.2,523.05,523.33,28320.0,502.5363,502.6514,501.5487,501.8172,28320.0
2022-12-20 11:10:00,523.38,523.56,520.83,521.69,17039.0,501.8651,502.0377,499.4199,500.2446,17039.0
2022-12-20 11:20:00,521.7,521.94,520.31,520.77,17980.0,500.2542,500.4843,498.9213,499.3624,17980.0
2022-12-20 11:30:00,520.78,521.03,520.52,520.8,18152.0,499.372,499.6117,499.1227,499.3912,18152.0
2022-12-20 11:40:00,520.85,520.91,520.03,520.59,16890.0,499.4391,499.4967,498.6528,499.1898,16890.0
2022-12-20 11:50:00,520.77,521.75,520.11,521.43,11584.0,499.3624,500.3021,498.7295,499.9953,11584.0
2022-12-20 12:00:00,521.64,522.24,521.47,522.14,8972.0,500.1966,500.772,500.0336,500.6761,8972.0
2022-12-20 12:10:00,522.19,523.03,522.06,522.75,18025.0,500.724,501.5295,500.5994,501.261,18025.0
2022-12-20 12:20:00,522.75,522.88,522.04,522.15,9647.0,501.261,501.3857,500.5802,500.6857,9647.0
2022-12-20 12:30:00,521.93,522.36,520.94,521.53,16257.0,500.4747,500.887,499.5254,500.0912,16257.0
2022-12-20 12:40:00,521.67,522.34,521.55,522.12,14451.0,500.2254,500.8679,500.1103,500.6569,14451.0
2022-12-20 12:50:00,521.94,522.87,521.94,522.71,7200.0,500.4843,501.3761,500.4843,501.2227,7200.0
2022-12-20 13:00:00,522.7,522.96,521.7,521.7,12009.0,501.2131,501.4624,500.2542,500.2542,12009.0
2022-12-20 13:10:00,521.76,522.55,521.38,522.35,7716.0,500.3117,501.0692,499.9473,500.8775,7716.0
2022-12-20 13:20:00,522.36,523.18,522.02,522.75,8342.0,500.887,501.6733,500.561,501.261,8342.0
2022-12-20 13:30:00,522.66,523.32,522.6,522.86,21673.0,501.1747,501.8076,501.1172,501.3665,21673.0
2022-12-20 13:40:00,522.97,523.1,522.5,522.69,11411.0,501.472,501.5966,501.0213,501.2035,11411.0
2022-12-20 13:50:00,522.62,522.83,522.16,522.22,13587.0,501.1364,501.3377,500.6953,500.7528,13587.0
2022-12-20 14:00:00,522.38,523.43,522.11,523.07,11868.0,500.9062,501.9131,500.6473,501.5679,11868.0
2022-12-20 14:10:00,523.01,523.37,522.92,523.34,19314.0,501.5103,501.8555,501.424,501.8268,19314.0
2022-12-20 14:20:00,523.2,524.14,523.02,523.53,20282.0,501.6925,502.5939,501.5199,502.0089,20282.0
2022-12-20 14:30:00,523.47,523.62,522.09,522.36,25325.0,501.9514,502.0952,500.6281,500.887,25325.0
2022-12-20 14:40:00,522.37,522.58,521.63,521.72,20723.0,500.8966,501.098,500.1871,500.2734,20723.0
2022-12-20 14:50:00,521.6,521.77,520.41,520.54,17409.0,500.1583,500.3213,499.0172,499.1419,17409.0
2022-12-20 15:00:00,520.51,520.62,519.7,520.15,20998.0,499.1131,499.2186,498.3364,498.7679,20998.0
2022-12-20 15:10:00,520.24,520.76,519.91,520.14,14800.0,498.8542,499.3528,498.5378,498.7583,14800.0
2022-12-20 15:20:00,520.13,521.1,520.04,521.03,12219.0,498.7487,499.6788,498.6624,499.6117,12219.0
2022-12-20 15:30:00,521.16,521.5,520.78,521.39,16592.0,499.7364,500.0624,499.372,499.9569,16592.0
2022-12-20 15:40:00,521.56,521.68,520.8,521.01,25685.0,500.1199,500.235,499.3912,499.5925,25685.0
2022-12-20 15:50:00,521.14,521.14,519.87,520.2,83378.0,499.7172,499.7172,498.4994,498.8158,83378.0
2022-12-21 09:30:00,523.63,524.99,520.55,520.55,78647.0,502.1048,503.4089,499.1514,499.1514,78647.0
2022-12-21 09:40:00,520.82,521.17,518.75,519.55,24931.0,499.4104,499.746,497.4254,498.1926,24931.0
2022-12-21 09:50:00,519.44,519.88,518.1,519.5,40320.0,498.0871,498.509,496.8022,498.1446,40320.0
2022-12-21 10:00:00,519.3,521.22,518.9,520.96,34823.0,497.9528,499.7939,497.5693,499.5446,34823.0
2022-12-21 10:10:00,520.91,522.77,520.87,522.19,59008.0,499.4967,501.2802,499.4583,500.724,59008.0
2022-12-21 10:20:00,522.42,524.29,521.96,523.91,25934.0,500.9446,502.7377,500.5035,502.3733,25934.0
2022-12-21 10:30:00,524.01,525.44,523.86,525.38,34792.0,502.4692,503.8404,502.3254,503.7829,34792.0
2022-12-21 10:40:00,525.19,525.31,524.35,524.78,19203.0,503.6007,503.7158,502.7952,503.2076,19203.0
2022-12-21 10:50:00,525.08,525.83,524.79,525.81,16399.0,503.4952,504.2144,503.2172,504.1952,16399.0
2022-12-21 11:00:00,525.66,527.08,525.54,527.08,16956.0,504.0514,505.413,503.9363,505.413,16956.0
2022-12-21 11:10:00,526.97,527.1,525.99,526.04,13627.0,505.3075,505.4322,504.3678,504.4158,13627.0
2022-12-21 11:20:00,526.09,527.27,526.09,527.2,16681.0,504.4637,505.5952,504.4637,505.5281,16681.0
2022-12-21 11:30:00,527.32,527.88,526.4,526.59,13469.0,505.6432,506.1801,504.761,504.9432,13469.0
2022-12-21 11:40:00,526.52,526.64,525.39,525.39,7992.0,504.876,504.9911,503.7925,503.7925,7992.0
2022-12-21 11:50:00,525.45,526.04,525.3,525.57,10926.0,503.85,504.4158,503.7062,503.9651,10926.0
2022-12-21 12:00:00,525.32,525.44,524.25,524.25,11943.0,503.7254,503.8404,502.6994,502.6994,11943.0
2022-12-21 12:10:00,524.13,524.55,523.46,523.46,13946.0,502.5843,502.987,501.9418,501.9418,13946.0
2022-12-21 12:20:00,523.36,524.73,523.36,524.24,13810.0,501.8459,503.1596,501.8459,502.6898,13810.0
2022-12-21 12:30:00,524.34,525.37,524.28,525.06,6886.0,502.7857,503.7733,502.7281,503.4761,6886.0
2022-12-21 12:40:00,525.08,525.67,524.85,525.41,9978.0,503.4952,504.061,503.2747,503.8117,9978.0
2022-12-21 12:50:00,525.38,525.67,524.77,525.58,9854.0,503.7829,504.061,503.198,503.9747,9854.0
2022-12-21 13:00:00,525.65,526.24,525.4,526.18,8936.0,504.0418,504.6075,503.8021,504.55,8936.0
2022-12-21 13:10:00,526.12,526.19,525.53,525.79,6462.0,504.4925,504.5596,503.9267,504.176,6462.0
2022-12-21 13:20:00,525.72,525.86,525.15,525.46,8705.0,504.1089,504.2432,503.5624,503.8596,8705.0
2022-12-21 13:30:00,525.54,525.54,524.85,525.1,6109.0,503.9363,503.9363,503.2747,503.5144,6109.0
2022-12-21 13:40:00,525.15,526.03,524.84,525.88,9436.0,503.5624,504.4062,503.2651,504.2623,9436.0
2022-12-21 13:50:00,525.8,526.23,525.72,525.72,13519.0,504.1856,504.598,504.1089,504.1089,13519.0
2022-12-21 14:00:00,525.69,526.52,525.53,526.38,30962.0,504.0802,504.876,503.9267,504.7418,30962.0
2022-12-21 14:10:00,526.36,526.77,525.85,525.85,25473.0,504.7226,505.1158,504.2336,504.2336,25473.0
2022-12-21 14:20:00,525.84,525.98,525.33,525.4,10320.0,504.224,504.3582,503.735,503.8021,10320.0
2022-12-21 14:30:00,525.39,525.98,525.13,525.97,10482.0,503.7925,504.3582,503.5432,504.3486,10482.0
2022-12-21 14:40:00,525.86,526.35,525.78,526.01,16488.0,504.2432,504.713,504.1665,504.387,16488.0
2022-12-21 14:50:00,525.88,526.04,525.3,525.93,16372.0,504.2623,504.4158,503.7062,504.3103,16372.0
2022-12-21 15:00:00,525.8,526.29,525.42,525.53,14511.0,504.1856,504.6555,503.8213,503.9267,14511.0
2022-12-21 15:10:00,525.49,526.22,525.42,526.01,17736.0,503.8884,504.5884,503.8213,504.387,17736.0
2022-12-21 15:20:00,526.0,526.1,525.25,525.49,18089.0,504.3774,504.4733,503.6582,503.8884,18089.0
2022-12-21 15:30:00,525.46,525.93,525.33,525.89,31361.0,503.8596,504.3103,503.735,504.2719,31361.0
2022-12-21 15:40:00,525.94,526.49,525.8,526.19,46305.0,504.3199,504.8473,504.1856,504.5596,46305.0
2022-12-21 15:50:00,526.34,527.77,525.35,527.69,111661.0,504.7034,506.0747,503.7541,505.9979,111661.0
2022-12-22 09:30:00,526.48,527.81,525.61,525.86,49525.0,504.8377,506.113,504.0034,504.2432,49525.0
2022-12-22 09:40:00,525.77,526.17,524.5,525.46,18608.0,504.1569,504.5404,502.9391,503.8596,18608.0
2022-12-22 09:50:00,525.48,529.01,525.46,527.7,20110.0,503.8788,507.2637,503.8596,506.0075,20110.0
2022-12-22 10:00:00,527.41,527.98,525.48,526.07,23925.0,505.7295,506.276,503.8788,504.4445,23925.0
2022-12-22 10:10:00,526.27,528.53,525.6,527.96,33024.0,504.6363,506.8034,503.9939,506.2568,33024.0
2022-12-22 10:20:00,528.04,528.39,526.53,526.85,20512.0,506.3336,506.6692,504.8856,505.1925,20512.0
2022-12-22 10:30:00,526.43,527.0,525.92,526.59,11432.0,504.7897,505.3363,504.3007,504.9432,11432.0
2022-12-22 10:40:00,526.72,527.7,526.65,527.47,8150.0,505.0678,506.0075,505.0007,505.787,8150.0
2022-12-22 10:50:00,527.58,527.66,526.04,526.05,12551.0,505.8925,505.9692,504.4158,504.4254,12551.0
2022-12-22 11:00:00,525.85,526.74,525.5,525.53,16758.0,504.2336,505.087,503.898,503.9267,16758.0
2022-12-22 11:10:00,525.71,526.38,525.01,525.92,14108.0,504.0993,504.7418,503.4281,504.3007,14108.0
2022-12-22 11:20:00,525.82,526.61,525.63,526.2,13469.0,504.2048,504.9623,504.0226,504.5692,13469.0
2022-12-22 11:30:00,526.05,526.65,525.24,525.24,15149.0,504.4254,505.0007,503.6487,503.6487,15149.0
2022-12-22 11:40:00,524.92,525.52,524.74,525.35,13062.0,503.3418,503.9171,503.1692,503.7541,13062.0
2022-12-22 11:50:00,525.42,525.97,525.01,525.91,15514.0,503.8213,504.3486,503.4281,504.2911,15514.0
2022-12-22 12:00:00,525.88,526.07,524.62,524.63,20354.0,504.2623,504.4445,503.0541,503.0637,20354.0
2022-12-22 12:10:00,524.64,525.35,524.64,524.94,11880.0,503.0733,503.7541,503.0733,503.361,11880.0
2022-12-22 12:20:00,524.93,524.93,523.34,523.6,30322.0,503.3514,503.3514,501.8268,502.0761,30322.0
2022-12-22 12:30:00,523.68,524.29,523.41,524.05,9559.0,502.1528,502.7377,501.8939,502.5076,9559.0
2022-12-22 12:40:00,524.08,524.11,523.42,523.71,7377.0,502.5363,502.5651,501.9035,502.1815,7377.0
2022-12-22 12:50:00,523.84,523.88,523.09,523.27,8753.0,502.3062,502.3446,501.587,501.7596,8753.0
2022-12-22 13:00:00,523.13,523.13,521.77,521.78,10604.0,501.6254,501.6254,500.3213,500.3309,10604.0
2022-12-22 13:10:00,522.18,523.49,522.18,523.05,6088.0,500.7144,501.9706,500.7144,501.5487,6088.0
2022-12-22 13:20:00,522.92,523.01,522.47,523.0,9790.0,501.424,501.5103,500.9925,501.5007,9790.0
2022-12-22 13:30:00,522.84,522.84,521.63,522.19,8389.0,501.3473,501.3473,500.1871,500.724,8389.0
2022-12-22 13:40:00,522.23,522.57,522.08,522.55,10421.0,500.7624,501.0884,500.6186,501.0692,10421.0
2022-12-22 13:50:00,522.42,522.54,521.79,522.05,11385.0,500.9446,501.0596,500.3405,500.5898,11385.0
2022-12-22 14:00:00,522.71,523.66,522.45,523.32,16614.0,501.2227,502.1336,500.9733,501.8076,16614.0
2022-12-22 14:10:00,523.23,524.29,523.19,523.46,12700.0,501.7213,502.7377,501.6829,501.9418,12700.0
2022-12-22 14:20:00,523.37,524.5,523.37,524.49,8596.0,501.8555,502.9391,501.8555,502.9295,8596.0
2022-12-22 14:30:00,524.38,525.12,523.81,523.94,12262.0,502.824,503.5336,502.2774,502.4021,12262.0
2022-12-22 14:40:00,523.84,524.66,523.62,524.49,5661.0,502.3062,503.0925,502.0952,502.9295,5661.0
2022-12-22 14:50:00,524.49,526.19,524.35,526.04,18076.0,502.9295,504.5596,502.7952,504.4158,18076.0
2022-12-22 15:00:00,526.18,526.18,525.3,525.92,12375.0,504.55,504.55,503.7062,504.3007,12375.0
2022-12-22 15:10:00,525.77,525.89,525.19,525.62,16703.0,504.1569,504.2719,503.6007,504.013,16703.0
2022-12-22 15:20:00,525.57,526.77,525.57,526.63,21159.0,503.9651,505.1158,503.9651,504.9815,21159.0
2022-12-22 15:30:00,526.68,527.0,525.39,525.75,19279.0,505.0295,505.3363,503.7925,504.1377,19279.0
2022-12-22 15:40:00,525.61,525.82,524.84,525.57,23898.0,504.0034,504.2048,503.2651,503.9651,23898.0
2022-12-22 15:50:00,525.81,527.52,525.73,527.3,104000.0,504.1952,505.8349,504.1185,505.624,104000.0
2022-12-23 09:30:00,524.1,526.41,522.89,524.69,58197.0,502.5555,504.7706,501.3953,503.1213,58197.0
2022-12-23 09:40:00,524.5,527.6,523.7,524.59,30242.0,502.9391,505.9116,502.172,503.0254,30242.0
2022-12-23 09:50:00,524.9,525.32,523.63,524.15,21894.0,503.3226,503.7254,502.1048,502.6035,21894.0
2022-12-23 10:00:00,524.99,526.14,524.36,526.0,21595.0,503.4089,504.5117,502.8048,504.3774,21595.0
2022-12-23 10:10:00,526.18,528.46,526.03,528.1,11000.0,504.55,506.7363,504.4062,506.3911,11000.0
2022-12-23 10:20:00,527.99,528.43,527.09,527.19,8176.0,506.2856,506.7075,505.4226,505.5185,8176.0
2022-12-23 10:30:00,527.31,528.91,527.31,528.66,16196.0,505.6336,507.1678,505.6336,506.9281,16196.0
2022-12-23 10:40:00,528.73,528.75,527.68,527.96,11806.0,506.9952,507.0144,505.9884,506.2568,11806.0
2022-12-23 10:50:00,527.71,527.79,526.38,526.83,12627.0,506.0171,506.0938,504.7418,505.1733,12627.0
2022-12-23 11:00:00,526.79,527.24,526.46,527.15,8740.0,505.1349,505.5664,504.8185,505.4801,8740.0
2022-12-23 11:10:00,527.72,528.73,527.61,528.63,13738.0,506.0267,506.9952,505.9212,506.8993,13738.0
2022-12-23 11:20:00,528.41,529.06,528.19,528.34,10574.0,506.6883,507.3116,506.4774,506.6212,10574.0
2022-12-23 11:30:00,528.43,528.84,527.5,528.84,11020.0,506.7075,507.1007,505.8158,507.1007,11020.0
2022-12-23 11:40:00,528.71,529.34,528.35,529.15,12981.0,506.976,507.5801,506.6308,507.3979,12981.0
2022-12-23 11:50:00,529.27,529.57,528.37,528.63,7816.0,507.513,507.8007,506.65,506.8993,7816.0
2022-12-23 12:00:00,528.76,529.41,528.28,528.84,9934.0,507.024,507.6472,506.5637,507.1007,9934.0
2022-12-23 12:10:00,528.98,529.89,528.78,529.67,7660.0,507.2349,508.1075,507.0431,507.8965,7660.0
2022-12-23 12:20:00,529.61,530.39,529.5,529.57,10160.0,507.839,508.587,507.7335,507.8007,10160.0
2022-12-23 12:30:00,529.53,529.86,528.9,529.13,6320.0,507.7623,508.0787,507.1582,507.3787,6320.0
2022-12-23 12:40:00,529.26,529.26,528.23,528.41,6408.0,507.5034,507.5034,506.5157,506.6883,6408.0
2022-12-23 12:50:00,528.5,529.78,528.36,529.78,5639.0,506.7746,508.002,506.6404,508.002,5639.0
2022-12-23 13:00:00,529.61,529.69,528.56,528.95,5858.0,507.839,507.9157,506.8322,507.2061,5858.0
2022-12-23 13:10:00,528.88,529.26,528.52,528.69,9342.0,507.139,507.5034,506.7938,506.9568,9342.0
2022-12-23 13:20:00,528.63,529.07,528.38,529.07,4037.0,506.8993,507.3212,506.6596,507.3212,4037.0
2022-12-23 13:30:00,529.01,529.66,528.94,528.94,6738.0,507.2637,507.887,507.1966,507.1966,6738.0
2022-12-23 13:40:00,528.91,528.91,527.53,528.33,9229.0,507.1678,507.1678,505.8445,506.6116,9229.0
2022-12-23 13:50:00,528.22,528.42,527.28,527.83,13933.0,506.5062,506.6979,505.6048,506.1322,13933.0
2022-12-23 14:00:00,527.74,528.0,527.31,527.7,14194.0,506.0459,506.2952,505.6336,506.0075,14194.0
2022-12-23 14:10:00,527.57,528.45,527.57,528.34,5554.0,505.8829,506.7267,505.8829,506.6212,5554.0
2022-12-23 14:20:00,528.53,528.63,528.05,528.44,5465.0,506.8034,506.8993,506.3431,506.7171,5465.0
2022-12-23 14:30:00,528.41,529.26,528.34,529.0,9455.0,506.6883,507.5034,506.6212,507.2541,9455.0
2022-12-23 14:40:00,529.22,529.26,528.74,528.99,4667.0,507.465,507.5034,507.0048,507.2445,4667.0
2022-12-23 14:50:00,529.11,530.34,529.09,530.34,10903.0,507.3596,508.539,507.3404,508.539,10903.0
2022-12-23 15:00:00,530.32,530.79,529.29,529.42,9841.0,508.5198,508.9705,507.5322,507.6568,9841.0
2022-12-23 15:10:00,529.48,530.51,529.48,530.09,9867.0,507.7144,508.702,507.7144,508.2993,9867.0
2022-12-23 15:20:00,530.02,530.09,529.34,529.34,12593.0,508.2322,508.2993,507.5801,507.5801,12593.0
2022-12-23 15:30:00,529.42,529.53,528.84,529.15,14927.0,507.6568,507.7623,507.1007,507.3979,14927.0
2022-12-23 15:40:00,529.15,530.49,529.15,530.42,17481.0,507.3979,508.6828,507.3979,508.6157,17481.0
2022-12-23 15:50:00,530.59,531.31,529.89,531.31,78890.0,508.7787,509.4691,508.1075,509.4691,78890.0
2022-12-27 09:30:00,533.93,534.5,530.0,531.75,49002.0,511.9814,512.528,508.213,509.891,49002.0
2022-12-27 09:40:00,531.68,532.64,529.84,531.84,17215.0,509.8239,510.7445,508.0596,509.9773,17215.0
2022-12-27 09:50:00,531.83,531.96,530.47,531.17,8172.0,509.9678,510.0924,508.6637,509.3349,8172.0
2022-12-27 10:00:00,531.45,532.19,530.83,531.35,17093.0,509.6034,510.313,509.0089,509.5075,17093.0
2022-12-27 10:10:00,531.34,533.22,530.83,532.97,18046.0,509.4979,511.3006,509.0089,511.0609,18046.0
2022-12-27 10:20:00,532.97,534.31,532.97,534.07,12584.0,511.0609,512.3458,511.0609,512.1157,12584.0
2022-12-27 10:30:00,534.11,534.44,533.27,534.28,16165.0,512.154,512.4705,511.3486,512.317,16165.0
2022-12-27 10:40:00,534.25,535.29,533.98,534.62,18777.0,512.2883,513.2855,512.0294,512.6431,18777.0
2022-12-27 10:50:00,534.69,535.04,533.86,533.91,23014.0,512.7102,513.0458,511.9143,511.9623,23014.0
2022-12-27 11:00:00,533.99,534.69,533.38,534.43,14586.0,512.039,512.7102,511.454,512.4609,14586.0
2022-12-27 11:10:00,534.77,534.77,532.91,533.25,13990.0,512.7869,512.7869,511.0034,511.3294,13990.0
2022-12-27 11:20:00,533.24,533.67,532.5,533.67,11667.0,511.3198,511.7321,510.6102,511.7321,11667.0
2022-12-27 11:30:00,533.83,534.6,533.72,534.53,13501.0,511.8855,512.6239,511.7801,512.5568,13501.0
2022-12-27 11:40:00,534.6,535.5,534.6,535.39,23751.0,512.6239,513.4869,512.6239,513.3814,23751.0
2022-12-27 11:50:00,535.28,535.84,534.83,535.52,16556.0,513.2759,513.8129,512.8444,513.5061,16556.0
2022-12-27 12:00:00,535.58,535.59,534.94,534.95,12142.0,513.5636,513.5732,512.9499,512.9595,12142.0
2022-12-27 12:10:00,535.09,535.41,534.27,534.75,11206.0,513.0937,513.4006,512.3075,512.7677,11206.0
2022-12-27 12:20:00,534.71,534.85,533.89,534.46,12968.0,512.7294,512.8636,511.9431,512.4896,12968.0
2022-12-27 12:30:00,534.58,534.75,533.85,534.09,11041.0,512.6047,512.7677,511.9047,512.1349,11041.0
2022-12-27 12:40:00,533.99,534.03,533.21,533.76,12972.0,512.039,512.0773,511.291,511.8184,12972.0
2022-12-27 12:50:00,533.72,534.61,533.54,534.27,8315.0,511.7801,512.6335,511.6075,512.3075,8315.0
2022-12-27 13:00:00,534.27,534.76,534.17,534.72,6643.0,512.3075,512.7773,512.2116,512.739,6643.0
2022-12-27 13:10:00,534.69,534.94,534.54,534.54,6728.0,512.7102,512.9499,512.5664,512.5664,6728.0
2022-12-27 13:20:00,534.55,534.55,533.94,534.05,10589.0,512.5759,512.5759,511.991,512.0965,10589.0
2022-12-27 13:30:00,533.97,534.04,533.62,533.81,5361.0,512.0198,512.0869,511.6842,511.8664,5361.0
2022-12-27 13:40:00,533.76,533.86,533.31,533.38,9952.0,511.8184,511.9143,511.3869,511.454,9952.0
2022-12-27 13:50:00,533.52,533.54,532.43,533.2,6691.0,511.5883,511.6075,510.5431,511.2814,6691.0
2022-12-27 14:00:00,533.2,533.51,532.91,532.96,11596.0,511.2814,511.5787,511.0034,511.0513,11596.0
2022-12-27 14:10:00,533.12,533.27,532.54,532.68,11345.0,511.2047,511.3486,510.6486,510.7828,11345.0
2022-12-27 14:20:00,532.79,533.69,532.1,532.37,16234.0,510.8883,511.7513,510.2267,510.4856,16234.0
2022-12-27 14:30:00,532.36,532.66,531.9,532.16,13549.0,510.476,510.7636,510.0349,510.2842,13549.0
2022-12-27 14:40:00,532.15,532.65,531.65,532.64,16222.0,510.2746,510.754,509.7952,510.7445,16222.0
2022-12-27 14:50:00,532.86,533.19,532.51,533.09,11614.0,510.9554,511.2718,510.6198,511.176,11614.0
2022-12-27 15:00:00,533.09,533.68,532.8,533.54,10803.0,511.176,511.7417,510.8979,511.6075,10803.0
2022-12-27 15:10:00,533.6,533.88,533.39,533.45,11901.0,511.665,511.9335,511.4636,511.5212,11901.0
2022-12-27 15:20:00,533.42,533.9,533.23,533.51,12661.0,511.4924,511.9527,511.3102,511.5787,12661.0
2022-12-27 15:30:00,533.51,533.82,533.08,533.64,16092.0,511.5787,511.876,511.1664,511.7034,16092.0
2022-12-27 15:40:00,533.58,533.78,532.78,532.91,19816.0,511.6458,511.8376,510.8787,511.0034,19816.0
2022-12-27 15:50:00,533.02,533.21,531.75,532.0,69135.0,511.1088,511.291,509.891,510.1308,69135.0
2022-12-28 09:30:00,535.07,535.71,532.32,535.48,43754.0,513.0746,513.6883,510.4376,513.4677,43754.0
2022-12-28 09:40:00,535.43,536.58,534.7,536.18,15919.0,513.4198,514.5225,512.7198,514.1389,15919.0
2022-12-28 09:50:00,536.16,536.18,535.09,535.74,28101.0,514.1198,514.1389,513.0937,513.717,28101.0
2022-12-28 10:00:00,535.97,537.02,535.51,535.7,23252.0,513.9376,514.9444,513.4965,513.6787,23252.0
2022-12-28 10:10:00,535.56,536.95,535.41,536.66,16408.0,513.5444,514.8773,513.4006,514.5992,16408.0
2022-12-28 10:20:00,536.58,536.76,535.68,536.28,20853.0,514.5225,514.6951,513.6595,514.2348,20853.0
2022-12-28 10:30:00,536.08,536.76,535.73,536.59,24998.0,514.043,514.6951,513.7074,514.5321,24998.0
2022-12-28 10:40:00,536.63,538.15,536.63,537.82,24321.0,514.5704,516.028,514.5704,515.7115,24321.0
2022-12-28 10:50:00,537.71,538.04,536.65,536.66,11064.0,515.606,515.9225,514.5896,514.5992,11064.0
2022-12-28 11:00:00,536.53,536.56,534.49,534.69,26384.0,514.4746,514.5033,512.5184,512.7102,26384.0
2022-12-28 11:10:00,534.77,535.13,534.58,534.7,18522.0,512.7869,513.1321,512.6047,512.7198,18522.0
2022-12-28 11:20:00,534.67,534.8,532.97,533.56,16180.0,512.691,512.8157,511.0609,511.6266,16180.0
2022-12-28 11:30:00,533.56,534.46,533.5,533.71,9388.0,511.6266,512.4896,511.5691,511.7705,9388.0
2022-12-28 11:40:00,533.89,534.31,533.61,533.61,15282.0,511.9431,512.3458,511.6746,511.6746,15282.0
2022-12-28 11:50:00,533.6,534.02,532.93,533.63,13197.0,511.665,512.0677,511.0225,511.6938,13197.0
2022-12-28 12:00:00,533.52,533.52,532.16,532.56,21742.0,511.5883,511.5883,510.2842,510.6677,21742.0
2022-12-28 12:10:00,532.73,532.73,531.86,531.99,16189.0,510.8308,510.8308,509.9965,510.1212,16189.0
2022-12-28 12:20:00,531.85,532.48,531.58,532.19,22809.0,509.9869,510.591,509.728,510.313,22809.0
2022-12-28 12:30:00,532.11,532.67,531.89,531.89,17864.0,510.2362,510.7732,510.0253,510.0253,17864.0
2022-12-28 12:40:00,531.96,531.96,531.23,531.67,14680.0,510.0924,510.0924,509.3924,509.8143,14680.0
2022-12-28 12:50:00,531.66,531.74,531.07,531.16,10653.0,509.8047,509.8815,509.239,509.3253,10653.0
2022-12-28 13:00:00,531.14,532.89,531.01,532.7,10654.0,509.3061,510.9842,509.1815,510.802,10654.0
2022-12-28 13:10:00,532.82,533.15,532.53,532.68,9155.0,510.9171,511.2335,510.639,510.7828,9155.0
2022-12-28 13:20:00,532.68,532.68,531.0,531.04,10427.0,510.7828,510.7828,509.1719,509.2102,10427.0
2022-12-28 13:30:00,531.1,531.47,530.79,531.04,10411.0,509.2678,509.6226,508.9705,509.2102,10411.0
2022-12-28 13:40:00,531.3,531.81,531.11,531.45,8339.0,509.4595,509.9486,509.2774,509.6034,8339.0
2022-12-28 13:50:00,531.29,531.47,530.88,531.07,8340.0,509.45,509.6226,509.0568,509.239,8340.0
2022-12-28 14:00:00,531.03,531.36,530.67,530.75,7635.0,509.2006,509.5171,508.8554,508.9322,7635.0
2022-12-28 14:10:00,530.7,531.26,530.21,531.25,9501.0,508.8842,509.4212,508.4144,509.4116,9501.0
2022-12-28 14:20:00,531.24,532.1,531.14,531.89,10391.0,509.402,510.2267,509.3061,510.0253,10391.0
2022-12-28 14:30:00,531.79,532.73,531.54,531.87,13405.0,509.9294,510.8308,509.6897,510.0061,13405.0
2022-12-28 14:40:00,532.03,532.91,532.03,532.33,9777.0,510.1595,511.0034,510.1595,510.4472,9777.0
2022-12-28 14:50:00,532.23,532.4,531.46,531.48,8831.0,510.3513,510.5143,509.613,509.6321,8831.0
2022-12-28 15:00:00,531.57,531.64,530.16,530.82,13629.0,509.7184,509.7856,508.3664,508.9993,13629.0
2022-12-28 15:10:00,530.74,530.74,529.3,529.65,14258.0,508.9226,508.9226,507.5418,507.8774,14258.0
2022-12-28 15:20:00,529.7,529.87,529.17,529.68,14767.0,507.9253,508.0883,507.4171,507.9061,14767.0
2022-12-28 15:30:00,529.48,530.13,528.85,528.97,25684.0,507.7144,508.3376,507.1103,507.2253,25684.0
2022-12-28 15:40:00,528.95,528.95,527.73,528.68,40249.0,507.2061,507.2061,506.0363,506.9472,40249.0
2022-12-28 15:50:00,528.74,529.29,528.33,528.45,75453.0,507.0048,507.5322,506.6116,506.7267,75453.0
2022-12-29 09:30:00,532.54,532.54,529.03,530.89,44227.0,510.6486,510.6486,507.2829,509.0664,44227.0
2022-12-29 09:40:00,530.4,532.25,530.4,532.02,12493.0,508.5965,510.3705,508.5965,510.1499,12493.0
2022-12-29 09:50:00,532.12,533.65,531.69,533.31,23013.0,510.2458,511.7129,509.8335,511.3869,23013.0
2022-12-29 10:00:00,533.46,533.68,531.99,532.07,15804.0,511.5308,511.7417,510.1212,510.1979,15804.0
2022-12-29 10:10:00,532.04,532.53,531.61,531.61,10309.0,510.1691,510.639,509.7568,509.7568,10309.0
2022-12-29 10:20:00,531.73,532.12,530.0,530.9,16373.0,509.8719,510.2458,508.213,509.076,16373.0
2022-12-29 10:30:00,531.1,531.87,530.94,530.96,7960.0,509.2678,510.0061,509.1143,509.1335,7960.0
2022-12-29 10:40:00,530.76,531.17,529.87,530.12,9959.0,508.9417,509.3349,508.0883,508.3281,9959.0
2022-12-29 10:50:00,530.06,530.95,530.06,530.68,11209.0,508.2705,509.1239,508.2705,508.865,11209.0
2022-12-29 11:00:00,530.67,531.05,529.82,530.01,16906.0,508.8554,509.2198,508.0404,508.2226,16906.0
2022-12-29 11:10:00,530.09,530.19,529.45,529.54,17619.0,508.2993,508.3952,507.6856,507.7719,17619.0
2022-12-29 11:20:00,529.7,530.9,529.53,530.75,18032.0,507.9253,509.076,507.7623,508.9322,18032.0
2022-12-29 11:30:00,530.76,531.0,530.26,530.4,20955.0,508.9417,509.1719,508.4623,508.5965,20955.0
2022-12-29 11:40:00,530.26,531.18,530.23,530.95,8381.0,508.4623,509.3445,508.4335,509.1239,8381.0
2022-12-29 11:50:00,530.79,531.43,530.79,531.16,8907.0,508.9705,509.5842,508.9705,509.3253,8907.0
2022-12-29 12:00:00,531.17,531.26,530.13,531.14,15016.0,509.3349,509.4212,508.3376,509.3061,15016.0
2022-12-29 12:10:00,531.15,531.82,530.97,530.97,23210.0,509.3157,509.9582,509.1431,509.1431,23210.0
2022-12-29 12:20:00,531.04,531.05,530.32,530.99,5456.0,509.2102,509.2198,508.5198,509.1623,5456.0
2022-12-29 12:30:00,530.84,531.6,530.22,530.45,7814.0,509.0185,509.7472,508.4239,508.6445,7814.0
2022-12-29 12:40:00,530.48,530.93,530.26,530.43,8790.0,508.6733,509.1048,508.4623,508.6253,8790.0
2022-12-29 12:50:00,530.43,530.98,530.43,530.97,5863.0,508.6253,509.1527,508.6253,509.1431,5863.0
2022-12-29 13:00:00,530.94,531.31,530.75,531.1,11623.0,509.1143,509.4691,508.9322,509.2678,11623.0
2022-12-29 13:10:00,531.1,531.49,530.83,530.83,12148.0,509.2678,509.6417,509.0089,509.0089,12148.0
2022-12-29 13:20:00,530.79,530.8,530.34,530.71,10469.0,508.9705,508.9801,508.539,508.8938,10469.0
2022-12-29 13:30:00,530.58,531.41,530.3,531.13,27144.0,508.7691,509.565,508.5007,509.2965,27144.0
2022-12-29 13:40:00,531.06,531.36,530.79,531.0,14798.0,509.2294,509.5171,508.9705,509.1719,14798.0
2022-12-29 13:50:00,531.1,531.1,530.49,530.79,9138.0,509.2678,509.2678,508.6828,508.9705,9138.0
2022-12-29 14:00:00,530.8,531.19,530.52,530.61,13802.0,508.9801,509.3541,508.7116,508.7979,13802.0
2022-12-29 14:10:00,530.51,530.72,530.03,530.34,12717.0,508.702,508.9034,508.2417,508.539,12717.0
2022-12-29 14:20:00,530.16,530.51,529.88,530.1,7999.0,508.3664,508.702,508.0979,508.3089,7999.0
2022-12-29 14:30:00,530.1,530.71,529.6,530.66,7206.0,508.3089,508.8938,507.8294,508.8459,7206.0
2022-12-29 14:40:00,530.58,531.09,530.45,530.97,16480.0,508.7691,509.2582,508.6445,509.1431,16480.0
2022-12-29 14:50:00,531.06,531.06,530.16,530.42,12165.0,509.2294,509.2294,508.3664,508.6157,12165.0
2022-12-29 15:00:00,530.34,530.77,530.14,530.49,17958.0,508.539,508.9513,508.3472,508.6828,17958.0
2022-12-29 15:10:00,530.48,530.58,529.71,529.87,10082.0,508.6733,508.7691,507.9349,508.0883,10082.0
2022-12-29 15:20:00,529.87,529.99,529.32,529.51,12686.0,508.0883,508.2034,507.5609,507.7431,12686.0
2022-12-29 15:30:00,529.45,529.68,528.86,529.27,14602.0,507.6856,507.9061,507.1198,507.513,14602.0
2022-12-29 15:40:00,529.08,529.75,528.91,529.62,18074.0,507.3308,507.9733,507.1678,507.8486,18074.0
2022-12-29 15:50:00,529.69,530.13,529.45,529.95,59044.0,507.9157,508.3376,507.6856,508.165,59044.0
2022-12-30 09:30:00,530.0,530.5,528.2,529.29,36766.0,508.213,508.6924,506.487,507.5322,36766.0
2022-12-30 09:40:00,529.32,529.32,526.48,526.75,12089.0,507.5609,507.5609,504.8377,505.0966,12089.0
2022-12-30 09:50:00,526.71,527.84,526.11,527.82,16514.0,505.0582,506.1418,504.4829,506.1226,16514.0
2022-12-30 10:00:00,527.84,528.07,527.11,527.43,8901.0,506.1418,506.3623,505.4418,505.7486,8901.0
2022-12-30 10:10:00,527.51,528.3,527.3,527.89,13845.0,505.8253,506.5829,505.624,506.1897,13845.0
2022-12-30 10:20:00,528.04,528.29,526.76,526.83,8418.0,506.3336,506.5733,505.1062,505.1733,8418.0
2022-12-30 10:30:00,526.71,527.23,526.5,526.74,9398.0,505.0582,505.5569,504.8569,505.087,9398.0
2022-12-30 10:40:00,526.71,528.15,526.5,528.15,12552.0,505.0582,506.439,504.8569,506.439,12552.0
2022-12-30 10:50:00,527.91,527.91,526.05,526.23,9443.0,506.2089,506.2089,504.4254,504.598,9443.0
2022-12-30 11:00:00,526.24,526.24,525.37,525.5,9240.0,504.6075,504.6075,503.7733,503.898,9240.0
2022-12-30 11:10:00,525.38,525.83,525.2,525.71,15259.0,503.7829,504.2144,503.6103,504.0993,15259.0
2022-12-30 11:20:00,525.77,525.87,525.09,525.51,14414.0,504.1569,504.2528,503.5048,503.9076,14414.0
2022-12-30 11:30:00,525.41,526.22,524.84,525.96,10690.0,503.8117,504.5884,503.2651,504.3391,10690.0
2022-12-30 11:40:00,525.65,526.24,525.45,525.72,9263.0,504.0418,504.6075,503.85,504.1089,9263.0
2022-12-30 11:50:00,525.72,526.54,525.71,526.35,7014.0,504.1089,504.8952,504.0993,504.713,7014.0
2022-12-30 12:00:00,526.61,526.93,526.37,526.92,8017.0,504.9623,505.2692,504.7322,505.2596,8017.0
2022-12-30 12:10:00,526.92,527.54,526.75,527.11,14048.0,505.2596,505.8541,505.0966,505.4418,14048.0
2022-12-30 12:20:00,527.25,527.55,526.92,527.22,11718.0,505.576,505.8637,505.2596,505.5473,11718.0
2022-12-30 12:30:00,527.18,528.27,527.18,527.74,9290.0,505.5089,506.5541,505.5089,506.0459,9290.0
2022-12-30 12:40:00,527.74,528.44,527.52,527.52,5769.0,506.0459,506.7171,505.8349,505.8349,5769.0
2022-12-30 12:50:00,527.77,527.91,527.44,527.85,7276.0,506.0747,506.2089,505.7582,506.1514,7276.0
2022-12-30 13:00:00,528.02,528.3,527.76,528.08,5673.0,506.3144,506.5829,506.0651,506.3719,5673.0
2022-12-30 13:10:00,527.98,528.44,527.9,528.07,10514.0,506.276,506.7171,506.1993,506.3623,10514.0
2022-12-30 13:20:00,527.87,527.87,525.29,526.38,11576.0,506.1705,506.1705,503.6966,504.7418,11576.0
2022-12-30 13:30:00,526.61,527.33,526.61,526.94,5034.0,504.9623,505.6527,504.9623,505.2788,5034.0
2022-12-30 13:40:00,526.83,526.97,526.25,526.46,9278.0,505.1733,505.3075,504.6171,504.8185,9278.0
2022-12-30 13:50:00,526.37,526.42,525.81,526.31,6200.0,504.7322,504.7801,504.1952,504.6747,6200.0
2022-12-30 14:00:00,526.12,526.54,525.61,525.62,7370.0,504.4925,504.8952,504.0034,504.013,7370.0
2022-12-30 14:10:00,525.84,526.2,525.5,525.97,7912.0,504.224,504.5692,503.898,504.3486,7912.0
2022-12-30 14:20:00,525.65,526.22,525.56,525.96,6930.0,504.0418,504.5884,503.9555,504.3391,6930.0
2022-12-30 14:30:00,526.05,526.79,526.01,526.75,10358.0,504.4254,505.1349,504.387,505.0966,10358.0
2022-12-30 14:40:00,526.66,527.25,526.41,526.7,14988.0,505.0103,505.576,504.7706,505.0486,14988.0
2022-12-30 14:50:00,526.7,527.37,526.69,527.07,12137.0,505.0486,505.6911,505.039,505.4034,12137.0
2022-12-30 15:00:00,527.27,528.08,527.27,528.08,11667.0,505.5952,506.3719,505.5952,506.3719,11667.0
2022-12-30 15:10:00,528.04,529.24,528.04,528.76,16750.0,506.3336,507.4842,506.3336,507.024,16750.0
2022-12-30 15:20:00,528.85,528.97,528.5,528.53,15188.0,507.1103,507.2253,506.7746,506.8034,15188.0
2022-12-30 15:30:00,528.45,529.44,528.24,529.03,23638.0,506.7267,507.676,506.5253,507.2829,23638.0
2022-12-30 15:40:00,529.12,529.83,528.76,529.83,32822.0,507.3692,508.05,507.024,508.05,32822.0
2022-12-30 15:50:00,529.94,530.27,529.2,530.27,152898.0,508.1554,508.4719,507.4459,508.4719,152898.0
2023-01-03 09:30:00,525.13,525.63,521.16,522.64,146019.0,503.5432,504.0226,499.7364,501.1555,146019.0
2023-01-03 09:40:00,522.76,524.88,520.24,521.28,82428.0,501.2706,503.3035,498.8542,499.8514,82428.0
2023-01-03 09:50:00,521.25,521.66,519.67,520.11,57052.0,499.8227,500.2158,498.3076,498.7295,57052.0
2023-01-03 10:00:00,520.18,523.7,520.04,523.7,34448.0,498.7967,502.172,498.6624,502.172,34448.0
2023-01-03 10:10:00,523.42,523.68,520.72,520.73,38760.0,501.9035,502.1528,499.3145,499.3241,38760.0
2023-01-03 10:20:00,520.73,521.12,518.96,520.01,32427.0,499.3241,499.698,497.6268,498.6336,32427.0
2023-01-03 10:30:00,520.1,520.71,519.07,520.21,24655.0,498.7199,499.3049,497.7323,498.8254,24655.0
2023-01-03 10:40:00,520.13,520.28,519.27,519.35,23333.0,498.7487,498.8925,497.9241,498.0008,23333.0
2023-01-03 10:50:00,519.32,519.32,516.93,517.41,40134.0,497.972,497.972,495.6803,496.1405,40134.0
2023-01-03 11:00:00,517.4,517.94,515.63,515.69,66443.0,496.1309,496.6487,494.4337,494.4912,66443.0
2023-01-03 11:10:00,515.64,515.64,512.16,513.7,37301.0,494.4433,494.4433,491.1063,492.583,37301.0
2023-01-03 11:20:00,513.8,515.44,513.4,515.36,62543.0,492.6789,494.2515,492.2954,494.1748,62543.0
2023-01-03 11:30:00,515.26,516.18,514.52,515.81,31008.0,494.0789,494.9611,493.3693,494.6063,31008.0
2023-01-03 11:40:00,515.88,516.11,514.86,515.0,58572.0,494.6734,494.894,493.6954,493.8296,58572.0
2023-01-03 11:50:00,515.16,515.9,514.22,515.77,102446.0,493.983,494.6926,493.0817,494.5679,102446.0
2023-01-03 12:00:00,515.81,517.56,515.78,517.05,29327.0,494.6063,496.2844,494.5775,495.7953,29327.0
2023-01-03 12:10:00,517.18,517.2,516.37,516.78,39339.0,495.92,495.9392,495.1433,495.5364,39339.0
2023-01-03 12:20:00,516.52,516.52,514.97,515.22,20319.0,495.2871,495.2871,493.8008,494.0406,20319.0
2023-01-03 12:30:00,515.23,516.59,514.75,515.67,26008.0,494.0501,495.3542,493.5899,494.4721,26008.0
2023-01-03 12:40:00,515.88,515.89,514.02,514.33,21193.0,494.6734,494.683,492.8899,493.1871,21193.0
2023-01-03 12:50:00,514.42,514.62,513.22,513.92,21417.0,493.2734,493.4652,492.1228,492.794,21417.0
2023-01-03 13:00:00,513.92,515.1,513.6,514.85,22845.0,492.794,493.9255,492.4871,493.6858,22845.0
2023-01-03 13:10:00,514.85,515.22,514.31,514.78,38817.0,493.6858,494.0406,493.168,493.6186,38817.0
2023-01-03 13:20:00,514.83,515.74,514.01,515.68,55625.0,493.6666,494.5392,492.8803,494.4816,55625.0
2023-01-03 13:30:00,515.74,516.4,515.19,515.22,22392.0,494.5392,495.172,494.0118,494.0406,22392.0
2023-01-03 13:40:00,515.18,515.68,514.7,515.17,19821.0,494.0022,494.4816,493.5419,493.9926,19821.0
2023-01-03 13:50:00,515.22,516.13,514.55,515.58,26178.0,494.0406,494.9131,493.3981,494.3858,26178.0
2023-01-03 14:00:00,515.4,516.66,514.82,515.66,36693.0,494.2132,495.4214,493.657,494.4625,36693.0
2023-01-03 14:10:00,515.66,515.7,514.61,515.12,20690.0,494.4625,494.5008,493.4556,493.9447,20690.0
2023-01-03 14:20:00,515.03,515.23,513.43,513.99,18498.0,493.8584,494.0501,492.3241,492.8611,18498.0
2023-01-03 14:30:00,514.08,515.3,513.4,515.12,43714.0,492.9474,494.1173,492.2954,493.9447,43714.0
2023-01-03 14:40:00,515.04,516.86,514.58,516.79,24424.0,493.868,495.6131,493.4269,495.546,24424.0
2023-01-03 14:50:00,516.73,517.19,516.21,516.52,26295.0,495.4885,495.9296,494.9899,495.2871,26295.0
2023-01-03 15:00:00,516.49,517.41,515.93,516.14,23907.0,495.2583,496.1405,494.7214,494.9227,23907.0
2023-01-03 15:10:00,516.13,517.0,515.95,516.03,23880.0,494.9131,495.7474,494.7405,494.8173,23880.0
2023-01-03 15:20:00,516.01,516.01,514.77,515.28,22631.0,494.7981,494.7981,493.6091,494.0981,22631.0
2023-01-03 15:30:00,515.38,517.0,515.38,516.65,41772.0,494.194,495.7474,494.194,495.4118,41772.0
2023-01-03 15:40:00,516.65,518.23,516.65,518.1,53171.0,495.4118,496.9268,495.4118,496.8022,53171.0
2023-01-03 15:50:00,518.21,518.94,517.9,518.42,151871.0,496.9076,497.6076,496.6104,497.109,151871.0
2023-01-04 09:30:00,518.64,518.64,514.1,515.26,99421.0,497.32,497.32,492.9666,494.0789,99421.0
2023-01-04 09:40:00,515.82,516.46,513.49,513.85,47094.0,494.6159,495.2296,492.3817,492.7269,47094.0
2023-01-04 09:50:00,513.85,514.08,510.96,514.08,98450.0,492.7269,492.9474,489.9557,492.9474,98450.0
2023-01-04 10:00:00,513.54,514.29,509.27,510.03,61854.0,492.4296,493.1488,488.3351,489.0639,61854.0
2023-01-04 10:10:00,509.94,510.11,506.71,508.15,93464.0,488.9776,489.1406,485.8804,487.2612,93464.0
2023-01-04 10:20:00,508.08,510.42,507.85,510.36,87743.0,487.1941,489.4379,486.9735,489.3803,87743.0
2023-01-04 10:30:00,510.51,510.68,509.24,509.79,65940.0,489.5242,489.6872,488.3064,488.8338,65940.0
2023-01-04 10:40:00,509.86,511.09,509.25,509.97,42617.0,488.9009,490.0803,488.316,489.0064,42617.0
2023-01-04 10:50:00,510.02,510.1,508.91,509.73,31708.0,489.0543,489.131,487.9899,488.7762,31708.0
2023-01-04 11:00:00,509.7,509.9,507.82,508.06,36046.0,488.7475,488.9392,486.9447,487.1749,36046.0
2023-01-04 11:10:00,507.99,508.49,506.95,507.05,43812.0,487.1078,487.5872,486.1105,486.2064,43812.0
2023-01-04 11:20:00,506.97,507.3,506.14,507.01,59814.0,486.1297,486.4461,485.3338,486.168,59814.0
2023-01-04 11:30:00,507.01,509.08,506.89,508.58,75787.0,486.168,488.153,486.053,487.6735,75787.0
2023-01-04 11:40:00,508.58,509.47,507.9,508.62,110323.0,487.6735,488.5269,487.0215,487.7119,110323.0
2023-01-04 11:50:00,508.62,509.17,508.27,508.28,42792.0,487.7119,488.2393,487.3763,487.3858,42792.0
2023-01-04 12:00:00,508.38,508.84,507.31,507.31,58868.0,487.4817,487.9228,486.4557,486.4557,58868.0
2023-01-04 12:10:00,507.49,508.24,507.36,507.89,50197.0,486.6283,487.3475,486.5037,487.0119,50197.0
2023-01-04 12:20:00,507.94,507.94,506.62,507.55,59761.0,487.0598,487.0598,485.7941,486.6858,59761.0
2023-01-04 12:30:00,507.63,507.84,506.43,506.64,69793.0,486.7626,486.9639,485.6119,485.8133,69793.0
2023-01-04 12:40:00,506.51,506.51,504.85,505.11,54239.0,485.6886,485.6886,484.0968,484.3462,54239.0
2023-01-04 12:50:00,505.27,505.6,504.33,504.77,42089.0,484.4996,484.816,483.5982,484.0201,42089.0
2023-01-04 13:00:00,504.68,505.37,503.89,505.0,37043.0,483.9338,484.5955,483.1763,484.2407,37043.0
2023-01-04 13:10:00,505.12,506.42,505.0,505.99,40009.0,484.3557,485.6023,484.2407,485.19,40009.0
2023-01-04 13:20:00,506.02,506.02,505.37,505.37,31267.0,485.2187,485.2187,484.5955,484.5955,31267.0
2023-01-04 13:30:00,505.36,506.14,505.2,506.08,58839.0,484.5859,485.3338,484.4325,485.2763,58839.0
2023-01-04 13:40:00,506.09,506.34,504.96,505.05,58937.0,485.2859,485.5256,484.2023,484.2886,58937.0
2023-01-04 13:50:00,504.8,506.15,504.0,505.8,62526.0,484.0489,485.3434,483.2818,485.0078,62526.0
2023-01-04 14:00:00,505.81,506.0,503.55,503.56,37217.0,485.0174,485.1996,482.8503,482.8599,37217.0
2023-01-04 14:10:00,503.75,505.26,503.22,505.23,54158.0,483.0421,484.49,482.5338,484.4612,54158.0
2023-01-04 14:20:00,505.12,505.12,500.91,501.12,61381.0,484.3557,484.3557,480.3188,480.5202,61381.0
2023-01-04 14:30:00,501.03,502.37,500.6,501.93,67439.0,480.4339,481.7188,480.0215,481.2969,67439.0
2023-01-04 14:40:00,501.8,502.58,501.34,501.5,60387.0,481.1722,481.9202,480.7311,480.8845,60387.0
2023-01-04 14:50:00,501.46,502.94,501.29,502.26,42133.0,480.8462,482.2654,480.6832,481.6133,42133.0
2023-01-04 15:00:00,502.34,503.24,501.84,502.15,48880.0,481.69,482.553,481.2106,481.5078,48880.0
2023-01-04 15:10:00,502.16,503.63,502.01,503.04,77091.0,481.5174,482.927,481.3736,482.3612,77091.0
2023-01-04 15:20:00,503.02,504.42,502.66,503.86,99431.0,482.3421,483.6845,481.9969,483.1475,99431.0
2023-01-04 15:30:00,503.92,504.6,503.37,503.43,100573.0,483.2051,483.8571,482.6777,482.7352,100573.0
2023-01-04 15:40:00,503.43,504.11,502.77,503.8,161889.0,482.7352,483.3873,482.1023,483.09,161889.0
2023-01-04 15:50:00,503.8,505.48,503.61,504.49,268535.0,483.09,484.7009,482.9078,483.7516,268535.0
2023-01-05 09:30:00,501.01,502.09,493.39,494.69,239080.0,480.4147,481.4503,473.1079,474.3545,239080.0
2023-01-05 09:40:00,494.6,495.38,490.92,491.31,184904.0,474.2682,475.0161,470.7395,471.1134,184904.0
2023-01-05 09:50:00,491.51,492.2,490.25,491.7,128230.0,471.3052,471.9668,470.097,471.4874,128230.0
2023-01-05 10:00:00,491.83,494.23,491.02,492.34,156839.0,471.6121,473.9134,470.8354,472.1011,156839.0
2023-01-05 10:10:00,492.42,494.83,492.42,494.0,94387.0,472.1778,474.4887,472.1778,473.6929,94387.0
2023-01-05 10:20:00,493.98,494.74,493.05,494.03,75289.0,473.6737,474.4024,472.7819,473.7216,75289.0
2023-01-05 10:30:00,494.04,494.19,491.19,491.81,67095.0,473.7312,473.875,470.9984,471.5929,67095.0
2023-01-05 10:40:00,491.93,493.79,491.47,492.54,49546.0,471.7079,473.4915,471.2669,472.2929,49546.0
2023-01-05 10:50:00,492.34,492.35,490.0,490.1,54542.0,472.1011,472.1107,469.8573,469.9532,54542.0
2023-01-05 11:00:00,490.1,491.78,489.97,491.01,80084.0,469.9532,471.5641,469.8285,470.8258,80084.0
2023-01-05 11:10:00,491.02,491.98,490.21,491.12,91537.0,470.8354,471.7559,470.0587,470.9312,91537.0
2023-01-05 11:20:00,491.13,491.75,490.77,491.68,85773.0,470.9408,471.5353,470.5956,471.4682,85773.0
2023-01-05 11:30:00,491.63,492.08,490.48,490.71,91587.0,471.4203,471.8518,470.3176,470.5381,91587.0
2023-01-05 11:40:00,490.75,491.92,490.65,491.13,91907.0,470.5765,471.6984,470.4806,470.9408,91907.0
2023-01-05 11:50:00,491.16,491.28,490.18,491.01,54232.0,470.9696,471.0847,470.0299,470.8258,54232.0
2023-01-05 12:00:00,490.95,491.7,490.9,491.52,43036.0,470.7682,471.4874,470.7203,471.3148,43036.0
2023-01-05 12:10:00,491.53,491.9,490.68,491.11,49885.0,471.3244,471.6792,470.5093,470.9217,49885.0
2023-01-05 12:20:00,491.01,491.84,490.64,491.84,41326.0,470.8258,471.6216,470.471,471.6216,41326.0
2023-01-05 12:30:00,491.85,492.62,491.76,492.06,53231.0,471.6312,472.3696,471.5449,471.8326,53231.0
2023-01-05 12:40:00,492.05,492.56,491.91,492.5,43335.0,471.823,472.3121,471.6888,472.2545,43335.0
2023-01-05 12:50:00,492.47,492.47,491.14,491.94,28161.0,472.2258,472.2258,470.9504,471.7175,28161.0
2023-01-05 13:00:00,491.93,492.27,491.45,492.27,27647.0,471.7079,472.034,471.2477,472.034,27647.0
2023-01-05 13:10:00,492.25,492.5,491.55,491.82,29077.0,472.0148,472.2545,471.3436,471.6025,29077.0
2023-01-05 13:20:00,491.98,493.29,491.91,492.62,46467.0,471.7559,473.012,471.6888,472.3696,46467.0
2023-01-05 13:30:00,492.68,493.25,492.52,493.06,52652.0,472.4271,472.9737,472.2737,472.7915,52652.0
2023-01-05 13:40:00,493.06,493.41,492.6,493.29,68216.0,472.7915,473.1271,472.3504,473.012,68216.0
2023-01-05 13:50:00,493.3,493.42,492.51,492.78,50842.0,473.0216,473.1367,472.2641,472.523,50842.0
2023-01-05 14:00:00,492.98,493.42,492.84,493.24,55409.0,472.7148,473.1367,472.5805,472.9641,55409.0
2023-01-05 14:10:00,493.18,493.59,492.84,493.25,46380.0,472.9066,473.2997,472.5805,472.9737,46380.0
2023-01-05 14:20:00,493.35,493.79,492.8,492.82,48930.0,473.0696,473.4915,472.5422,472.5614,48930.0
2023-01-05 14:30:00,492.82,493.54,492.62,493.04,43972.0,472.5614,473.2518,472.3696,472.7723,43972.0
2023-01-05 14:40:00,493.13,494.32,493.13,494.09,34958.0,472.8586,473.9997,472.8586,473.7792,34958.0
2023-01-05 14:50:00,494.13,494.18,493.31,493.48,26409.0,473.8175,473.8655,473.0312,473.1942,26409.0
2023-01-05 15:00:00,493.41,493.41,492.15,492.94,40384.0,473.1271,473.1271,471.9189,472.6764,40384.0
2023-01-05 15:10:00,492.92,493.03,492.49,492.66,61072.0,472.6573,472.7627,472.2449,472.4079,61072.0
2023-01-05 15:20:00,492.56,493.15,492.22,492.35,40999.0,472.3121,472.8778,471.986,472.1107,40999.0
2023-01-05 15:30:00,492.27,492.46,491.59,492.02,75002.0,472.034,472.2162,471.3819,471.7942,75002.0
2023-01-05 15:40:00,491.98,492.25,490.67,490.84,113426.0,471.7559,472.0148,470.4997,470.6628,113426.0
2023-01-05 15:50:00,490.79,490.97,488.5,490.03,333948.0,470.6148,470.7874,468.4189,469.8861,333948.0
2023-01-06 09:30:00,491.59,492.87,489.56,490.36,164946.0,471.3819,472.6093,469.4354,470.2025,164946.0
2023-01-06 09:40:00,490.58,491.57,489.15,489.32,80901.0,470.4134,471.3627,469.0422,469.2052,80901.0
2023-01-06 09:50:00,489.26,490.09,488.03,488.1,190067.0,469.1477,469.9436,467.9683,468.0354,190067.0
2023-01-06 10:00:00,488.18,489.52,487.56,489.03,88631.0,468.1121,469.397,467.5176,468.9272,88631.0
2023-01-06 10:10:00,489.15,490.2,488.65,489.8,84843.0,469.0422,470.0491,468.5628,469.6655,84843.0
2023-01-06 10:20:00,489.84,490.25,489.43,489.87,167305.0,469.7039,470.097,469.3107,469.7326,167305.0
2023-01-06 10:30:00,489.93,491.05,489.55,490.52,107339.0,469.7902,470.8641,469.4258,470.3559,107339.0
2023-01-06 10:40:00,490.6,490.81,489.25,489.45,51984.0,470.4326,470.634,469.1381,469.3299,51984.0
2023-01-06 10:50:00,489.62,489.76,487.81,488.25,82009.0,469.4929,469.6272,467.7573,468.1792,82009.0
2023-01-06 11:00:00,488.29,489.53,487.89,489.37,71240.0,468.2176,469.4066,467.834,469.2532,71240.0
2023-01-06 11:10:00,489.35,490.28,489.34,490.08,75234.0,469.234,470.1258,469.2244,469.934,75234.0
2023-01-06 11:20:00,490.04,490.69,488.92,489.02,68157.0,469.8956,470.5189,468.8217,468.9176,68157.0
2023-01-06 11:30:00,489.09,489.38,487.94,488.78,60504.0,468.9847,469.2628,467.882,468.6874,60504.0
2023-01-06 11:40:00,488.83,489.57,488.36,489.24,44991.0,468.7354,469.445,468.2847,469.1285,44991.0
2023-01-06 11:50:00,489.21,490.03,489.07,489.75,22558.0,469.0998,469.8861,468.9655,469.6176,22558.0
2023-01-06 12:00:00,489.85,490.17,489.43,489.43,114264.0,469.7135,470.0203,469.3107,469.3107,114264.0
2023-01-06 12:10:00,489.7,489.74,488.5,488.83,22273.0,469.5696,469.608,468.4189,468.7354,22273.0
2023-01-06 12:20:00,488.88,488.93,487.54,487.54,31682.0,468.7833,468.8313,467.4984,467.4984,31682.0
2023-01-06 12:30:00,487.64,488.85,487.57,488.7,45929.0,467.5943,468.7546,467.5272,468.6107,45929.0
2023-01-06 12:40:00,488.69,489.15,488.05,488.89,56111.0,468.6011,469.0422,467.9874,468.7929,56111.0
2023-01-06 12:50:00,488.89,489.11,488.57,489.06,34283.0,468.7929,469.0039,468.4861,468.9559,34283.0
2023-01-06 13:00:00,489.06,489.2,488.75,488.99,23246.0,468.9559,469.0902,468.6587,468.8888,23246.0
2023-01-06 13:10:00,488.94,489.42,488.58,488.6,18561.0,468.8409,469.3011,468.4957,468.5148,18561.0
2023-01-06 13:20:00,488.62,489.28,488.56,488.95,17546.0,468.534,469.1669,468.4765,468.8504,17546.0
2023-01-06 13:30:00,488.99,489.27,488.57,489.26,21778.0,468.8888,469.1573,468.4861,469.1477,21778.0
2023-01-06 13:40:00,489.23,489.92,488.87,489.37,21576.0,469.1189,469.7806,468.7737,469.2532,21576.0
2023-01-06 13:50:00,489.38,489.72,488.91,489.57,29622.0,469.2628,469.5888,468.8121,469.445,29622.0
2023-01-06 14:00:00,489.5,490.29,489.49,489.7,51768.0,469.3778,470.1354,469.3683,469.5696,51768.0
2023-01-06 14:10:00,489.7,490.23,489.58,489.97,37817.0,469.5696,470.0778,469.4546,469.8285,37817.0
2023-01-06 14:20:00,489.9,490.38,489.54,489.63,41955.0,469.7614,470.2217,469.4162,469.5025,41955.0
2023-01-06 14:30:00,489.63,490.06,489.58,489.83,44076.0,469.5025,469.9148,469.4546,469.6943,44076.0
2023-01-06 14:40:00,489.83,490.39,489.62,489.96,28436.0,469.6943,470.2313,469.4929,469.8189,28436.0
2023-01-06 14:50:00,489.95,490.14,489.78,489.91,38695.0,469.8093,469.9915,469.6463,469.771,38695.0
2023-01-06 15:00:00,489.95,490.55,489.83,490.01,110361.0,469.8093,470.3847,469.6943,469.8669,110361.0
2023-01-06 15:10:00,490.01,490.02,489.06,489.14,46253.0,469.8669,469.8765,468.9559,469.0326,46253.0
2023-01-06 15:20:00,489.13,489.65,488.72,489.47,43290.0,469.023,469.5217,468.6299,469.3491,43290.0
2023-01-06 15:30:00,489.6,490.29,489.27,489.66,85352.0,469.4737,470.1354,469.1573,469.5313,85352.0
2023-01-06 15:40:00,489.68,490.61,489.57,489.88,109285.0,469.5504,470.4422,469.445,469.7422,109285.0
2023-01-06 15:50:00,489.64,490.25,489.24,489.97,316426.0,469.5121,470.097,469.1285,469.8285,316426.0
2023-01-09 09:30:00,492.41,497.67,491.36,497.03,197632.0,472.1682,477.212,471.1614,476.5983,197632.0
2023-01-09 09:40:00,496.85,499.99,496.43,497.51,108050.0,476.4257,479.4366,476.023,477.0586,108050.0
2023-01-09 09:50:00,497.61,497.7,495.8,496.6,69491.0,477.1545,477.2408,475.4189,476.186,69491.0
2023-01-09 10:00:00,496.64,496.83,494.4,495.85,84345.0,476.2243,476.4065,474.0764,475.4668,84345.0
2023-01-09 10:10:00,495.85,496.39,494.88,495.33,50121.0,475.4668,475.9846,474.5367,474.9682,50121.0
2023-01-09 10:20:00,495.43,495.56,493.38,493.77,28829.0,475.0641,475.1887,473.0983,473.4723,28829.0
2023-01-09 10:30:00,494.05,496.64,494.05,495.96,37231.0,473.7408,476.2243,473.7408,475.5723,37231.0
2023-01-09 10:40:00,495.82,495.83,494.72,495.06,47678.0,475.438,475.4476,474.3833,474.7093,47678.0
2023-01-09 10:50:00,495.0,495.83,494.77,494.86,32277.0,474.6517,475.4476,474.4312,474.5175,32277.0
2023-01-09 11:00:00,494.86,495.26,493.58,493.67,31815.0,474.5175,474.9011,473.2901,473.3764,31815.0
2023-01-09 11:10:00,493.73,493.88,492.14,492.58,63118.0,473.434,473.5778,471.9093,472.3312,63118.0
2023-01-09 11:20:00,492.58,494.1,492.5,494.06,38213.0,472.3312,473.7887,472.2545,473.7504,38213.0
2023-01-09 11:30:00,493.93,494.4,493.83,494.22,29108.0,473.6257,474.0764,473.5298,473.9038,29108.0
2023-01-09 11:40:00,494.21,494.22,492.93,493.06,42431.0,473.8942,473.9038,472.6668,472.7915,42431.0
2023-01-09 11:50:00,493.08,493.18,491.83,491.94,37904.0,472.8107,472.9066,471.6121,471.7175,37904.0
2023-01-09 12:00:00,491.87,492.74,491.45,492.59,39342.0,471.6504,472.4847,471.2477,472.3408,39342.0
2023-01-09 12:10:00,492.6,493.54,492.58,493.13,26359.0,472.3504,473.2518,472.3312,472.8586,26359.0
2023-01-09 12:20:00,493.06,493.84,492.59,493.4,38149.0,472.7915,473.5394,472.3408,473.1175,38149.0
2023-01-09 12:30:00,493.25,493.25,492.1,492.23,36378.0,472.9737,472.9737,471.871,471.9956,36378.0
2023-01-09 12:40:00,492.29,492.66,491.53,492.66,22146.0,472.0531,472.4079,471.3244,472.4079,22146.0
2023-01-09 12:50:00,492.6,493.15,492.49,492.64,25898.0,472.3504,472.8778,472.2449,472.3888,25898.0
2023-01-09 13:00:00,492.68,493.27,492.2,492.23,26786.0,472.4271,472.9929,471.9668,471.9956,26786.0
2023-01-09 13:10:00,492.14,492.32,491.3,491.76,25409.0,471.9093,472.0819,471.1038,471.5449,25409.0
2023-01-09 13:20:00,491.76,492.57,491.0,491.16,29374.0,471.5449,472.3216,470.8162,470.9696,29374.0
2023-01-09 13:30:00,491.12,491.14,489.78,490.62,31221.0,470.9312,470.9504,469.6463,470.4518,31221.0
2023-01-09 13:40:00,490.56,490.67,489.9,490.24,31028.0,470.3943,470.4997,469.7614,470.0874,31028.0
2023-01-09 13:50:00,490.17,490.9,489.88,490.61,22881.0,470.0203,470.7203,469.7422,470.4422,22881.0
2023-01-09 14:00:00,490.73,491.53,490.29,491.5,25698.0,470.5573,471.3244,470.1354,471.2956,25698.0
2023-01-09 14:10:00,491.43,491.82,491.18,491.78,23269.0,471.2285,471.6025,470.9888,471.5641,23269.0
2023-01-09 14:20:00,491.91,492.36,491.47,492.19,32685.0,471.6888,472.1203,471.2669,471.9573,32685.0
2023-01-09 14:30:00,492.3,492.34,491.41,491.47,26829.0,472.0627,472.1011,471.2093,471.2669,26829.0
2023-01-09 14:40:00,491.5,491.5,490.17,490.66,25735.0,471.2956,471.2956,470.0203,470.4902,25735.0
2023-01-09 14:50:00,490.5,490.66,490.16,490.33,23763.0,470.3367,470.4902,470.0107,470.1737,23763.0
2023-01-09 15:00:00,490.4,490.53,489.51,489.57,47415.0,470.2408,470.3655,469.3874,469.445,47415.0
2023-01-09 15:10:00,489.59,490.0,489.04,489.97,35633.0,469.4641,469.8573,468.9367,469.8285,35633.0
2023-01-09 15:20:00,489.95,490.15,488.9,488.9,42484.0,469.8093,470.0011,468.8025,468.8025,42484.0
2023-01-09 15:30:00,488.91,490.12,488.54,489.8,42786.0,468.8121,469.9724,468.4573,469.6655,42786.0
2023-01-09 15:40:00,489.76,490.14,488.82,489.21,75261.0,469.6272,469.9915,468.7258,469.0998,75261.0
2023-01-09 15:50:00,489.31,490.58,489.13,490.09,188340.0,469.1957,470.4134,469.023,469.9436,188340.0
2023-01-10 09:30:00,488.85,490.47,487.58,489.47,110352.0,468.7546,470.308,467.5368,469.3491,110352.0
2023-01-10 09:40:00,489.47,490.01,486.76,486.76,31674.0,469.3491,469.8669,466.7505,466.7505,31674.0
2023-01-10 09:50:00,486.77,486.88,484.71,486.63,79324.0,466.7601,466.8655,464.7847,466.6258,79324.0
2023-01-10 10:00:00,486.92,488.28,485.85,487.53,40223.0,466.9039,468.208,465.8779,467.4888,40223.0
2023-01-10 10:10:00,487.5,489.38,487.36,487.7,85643.0,467.4601,469.2628,467.3258,467.6518,85643.0
2023-01-10 10:20:00,487.7,487.87,486.56,486.82,34906.0,467.6518,467.8148,466.5587,466.808,34906.0
2023-01-10 10:30:00,487.08,487.08,484.83,485.89,44832.0,467.0573,467.0573,464.8998,465.9162,44832.0
2023-01-10 10:40:00,485.78,486.37,485.35,486.08,33080.0,465.8108,466.3765,465.3984,466.0984,33080.0
2023-01-10 10:50:00,486.05,487.24,486.05,487.06,18647.0,466.0697,467.2107,466.0697,467.0381,18647.0
2023-01-10 11:00:00,487.07,487.41,486.74,486.75,89835.0,467.0477,467.3738,466.7313,466.7409,89835.0
2023-01-10 11:10:00,486.55,487.29,486.46,486.71,49816.0,466.5491,467.2587,466.4628,466.7025,49816.0
2023-01-10 11:20:00,486.65,486.92,485.8,486.13,38953.0,466.645,466.9039,465.8299,466.1464,38953.0
2023-01-10 11:30:00,486.29,486.36,483.52,483.85,48348.0,466.2998,466.3669,463.6437,463.9601,48348.0
2023-01-10 11:40:00,483.85,484.56,483.06,483.86,44540.0,463.9601,464.6409,463.2026,463.9697,44540.0
2023-01-10 11:50:00,483.76,484.4,483.25,484.16,18685.0,463.8738,464.4875,463.3848,464.2574,18685.0
2023-01-10 12:00:00,484.11,484.86,483.31,484.86,38352.0,464.2094,464.9286,463.4423,464.9286,38352.0
2023-01-10 12:10:00,484.9,485.1,484.03,484.11,28251.0,464.9669,465.1587,464.1327,464.2094,28251.0
2023-01-10 12:20:00,484.02,484.14,483.12,483.38,27947.0,464.1231,464.2382,463.2601,463.5094,27947.0
2023-01-10 12:30:00,483.4,485.02,483.4,485.02,25310.0,463.5286,465.082,463.5286,465.082,25310.0
2023-01-10 12:40:00,485.0,485.12,484.62,484.62,24159.0,465.0628,465.1779,464.6984,464.6984,24159.0
2023-01-10 12:50:00,484.73,485.06,484.6,484.79,33384.0,464.8039,465.1204,464.6793,464.8615,33384.0
2023-01-10 13:00:00,484.89,485.18,484.41,484.91,50600.0,464.9573,465.2354,464.4971,464.9765,50600.0
2023-01-10 13:10:00,484.9,484.9,483.75,483.87,30567.0,464.9669,464.9669,463.8642,463.9793,30567.0
2023-01-10 13:20:00,483.99,484.41,483.58,483.85,23331.0,464.0943,464.4971,463.7012,463.9601,23331.0
2023-01-10 13:30:00,483.78,484.12,483.25,483.83,25812.0,463.893,464.219,463.3848,463.9409,25812.0
2023-01-10 13:40:00,483.83,484.3,483.59,483.73,57461.0,463.9409,464.3916,463.7108,463.845,57461.0
2023-01-10 13:50:00,483.75,483.79,482.68,483.41,59437.0,463.8642,463.9026,462.8382,463.5382,59437.0
2023-01-10 14:00:00,483.42,483.65,482.92,483.55,40869.0,463.5478,463.7683,463.0683,463.6724,40869.0
2023-01-10 14:10:00,483.56,483.62,482.71,483.44,59087.0,463.682,463.7396,462.867,463.567,59087.0
2023-01-10 14:20:00,483.44,484.09,483.01,484.06,24166.0,463.567,464.1902,463.1546,464.1615,24166.0
2023-01-10 14:30:00,484.06,484.97,484.06,484.31,33340.0,464.1615,465.0341,464.1615,464.4012,33340.0
2023-01-10 14:40:00,484.41,484.68,484.24,484.56,28761.0,464.4971,464.756,464.3341,464.6409,28761.0
2023-01-10 14:50:00,484.53,484.57,483.58,483.64,40989.0,464.6121,464.6505,463.7012,463.7587,40989.0
2023-01-10 15:00:00,483.72,484.16,483.14,484.02,36325.0,463.8354,464.2574,463.2793,464.1231,36325.0
2023-01-10 15:10:00,484.13,484.47,483.68,484.31,41286.0,464.2286,464.5546,463.7971,464.4012,41286.0
2023-01-10 15:20:00,484.24,484.72,484.01,484.52,37875.0,464.3341,464.7943,464.1135,464.6026,37875.0
2023-01-10 15:30:00,484.52,485.1,484.13,484.71,44856.0,464.6026,465.1587,464.2286,464.7847,44856.0
2023-01-10 15:40:00,484.72,486.76,484.55,486.5,71495.0,464.7943,466.7505,464.6313,466.5012,71495.0
2023-01-10 15:50:00,486.7,487.62,485.94,486.0,213897.0,466.6929,467.5751,465.9642,466.0217,213897.0
2023-01-11 09:30:00,485.29,488.79,485.0,488.6,180038.0,465.3409,468.697,465.0628,468.5148,180038.0
2023-01-11 09:40:00,488.5,490.63,488.18,488.49,134907.0,468.4189,470.4614,468.1121,468.4094,134907.0
2023-01-11 09:50:00,488.39,489.67,487.5,488.7,85273.0,468.3135,469.5409,467.4601,468.6107,85273.0
2023-01-11 10:00:00,488.71,490.15,488.64,489.98,68571.0,468.6203,470.0011,468.5532,469.8381,68571.0
2023-01-11 10:10:00,490.05,490.52,489.38,490.06,48828.0,469.9052,470.3559,469.2628,469.9148,48828.0
2023-01-11 10:20:00,490.02,492.49,489.93,492.43,78115.0,469.8765,472.2449,469.7902,472.1874,78115.0
2023-01-11 10:30:00,492.4,492.77,491.47,492.65,40096.0,472.1586,472.5134,471.2669,472.3984,40096.0
2023-01-11 10:40:00,492.56,494.8,492.31,494.8,53672.0,472.3121,474.46,472.0723,474.46,53672.0
2023-01-11 10:50:00,494.9,495.6,494.17,494.6,63142.0,474.5559,475.2271,473.8559,474.2682,63142.0
2023-01-11 11:00:00,494.6,494.61,493.1,493.33,28902.0,474.2682,474.2778,472.8299,473.0504,28902.0
2023-01-11 11:10:00,493.44,495.12,493.18,493.79,55371.0,473.1559,474.7668,472.9066,473.4915,55371.0
2023-01-11 11:20:00,493.79,494.08,493.55,493.86,27360.0,473.4915,473.7696,473.2614,473.5586,27360.0
2023-01-11 11:30:00,493.83,494.08,492.75,492.99,33493.0,473.5298,473.7696,472.4942,472.7244,33493.0
2023-01-11 11:40:00,493.04,493.49,492.91,493.27,35021.0,472.7723,473.2038,472.6477,472.9929,35021.0
2023-01-11 11:50:00,493.25,493.66,492.59,492.65,39707.0,472.9737,473.3668,472.3408,472.3984,39707.0
2023-01-11 12:00:00,492.65,493.09,492.28,492.89,36441.0,472.3984,472.8203,472.0436,472.6285,36441.0
2023-01-11 12:10:00,492.87,493.94,492.35,492.55,66286.0,472.6093,473.6353,472.1107,472.3025,66286.0
2023-01-11 12:20:00,492.62,492.92,491.82,491.82,43692.0,472.3696,472.6573,471.6025,471.6025,43692.0
2023-01-11 12:30:00,491.81,491.83,489.71,490.35,52559.0,471.5929,471.6121,469.5792,470.1929,52559.0
2023-01-11 12:40:00,490.34,491.23,490.22,490.75,32048.0,470.1833,471.0367,470.0682,470.5765,32048.0
2023-01-11 12:50:00,490.69,491.07,490.53,490.66,28896.0,470.5189,470.8833,470.3655,470.4902,28896.0
2023-01-11 13:00:00,490.58,491.21,490.57,491.08,20918.0,470.4134,471.0175,470.4039,470.8929,20918.0
2023-01-11 13:10:00,491.1,492.42,490.8,490.99,45879.0,470.9121,472.1778,470.6244,470.8066,45879.0
2023-01-11 13:20:00,490.9,491.8,490.58,491.79,98883.0,470.7203,471.5833,470.4134,471.5737,98883.0
2023-01-11 13:30:00,491.74,492.36,491.25,491.48,28053.0,471.5258,472.1203,471.0559,471.2764,28053.0
2023-01-11 13:40:00,491.49,491.81,491.1,491.31,47539.0,471.286,471.5929,470.9121,471.1134,47539.0
2023-01-11 13:50:00,491.36,492.79,491.32,492.75,38639.0,471.1614,472.5326,471.123,472.4942,38639.0
2023-01-11 14:00:00,492.85,493.67,492.56,492.71,30937.0,472.5901,473.3764,472.3121,472.4559,30937.0
2023-01-11 14:10:00,492.8,492.88,492.23,492.58,39278.0,472.5422,472.6189,471.9956,472.3312,39278.0
2023-01-11 14:20:00,492.53,492.84,491.88,491.93,47461.0,472.2833,472.5805,471.66,471.7079,47461.0
2023-01-11 14:30:00,491.95,492.57,491.71,492.52,50516.0,471.7271,472.3216,471.497,472.2737,50516.0
2023-01-11 14:40:00,492.56,493.25,492.04,493.1,47761.0,472.3121,472.9737,471.8134,472.8299,47761.0
2023-01-11 14:50:00,493.15,493.2,492.7,493.11,24708.0,472.8778,472.9257,472.4463,472.8394,24708.0
2023-01-11 15:00:00,493.15,493.15,492.54,492.72,37453.0,472.8778,472.8778,472.2929,472.4655,37453.0
2023-01-11 15:10:00,492.72,494.08,492.72,494.08,30401.0,472.4655,473.7696,472.4655,473.7696,30401.0
2023-01-11 15:20:00,494.11,494.33,493.38,493.93,57214.0,473.7983,474.0093,473.0983,473.6257,57214.0
2023-01-11 15:30:00,493.92,494.07,492.53,492.64,76258.0,473.6161,473.76,472.2833,472.3888,76258.0
2023-01-11 15:40:00,492.64,493.2,492.26,493.19,93567.0,472.3888,472.9257,472.0244,472.9162,93567.0
2023-01-11 15:50:00,493.28,494.06,492.7,493.17,292730.0,473.0025,473.7504,472.4463,472.897,292730.0
2023-01-12 09:30:00,490.0,491.21,487.22,487.6,118316.0,469.8573,471.0175,467.1916,467.5559,118316.0
2023-01-12 09:40:00,487.56,487.73,485.6,485.62,81066.0,467.5176,467.6806,465.6382,465.6573,81066.0
2023-01-12 09:50:00,485.71,486.92,485.22,486.35,144292.0,465.7436,466.9039,465.2738,466.3573,144292.0
2023-01-12 10:00:00,486.43,489.85,486.4,489.63,102611.0,466.434,469.7135,466.4053,469.5025,102611.0
2023-01-12 10:10:00,489.63,491.13,489.62,489.78,61454.0,469.5025,470.9408,469.4929,469.6463,61454.0
2023-01-12 10:20:00,489.85,490.27,489.2,490.0,70772.0,469.7135,470.1162,469.0902,469.8573,70772.0
2023-01-12 10:30:00,490.14,492.21,489.87,491.57,39337.0,469.9915,471.9764,469.7326,471.3627,39337.0
2023-01-12 10:40:00,491.63,491.69,490.26,490.83,53839.0,471.4203,471.4778,470.1066,470.6532,53839.0
2023-01-12 10:50:00,490.85,492.47,490.85,491.43,48466.0,470.6723,472.2258,470.6723,471.2285,48466.0
2023-01-12 11:00:00,491.42,492.73,490.64,492.63,75510.0,471.2189,472.4751,470.471,472.3792,75510.0
2023-01-12 11:10:00,492.63,494.25,492.53,493.75,75221.0,472.3792,473.9326,472.2833,473.4531,75221.0
2023-01-12 11:20:00,493.58,494.32,493.18,493.48,58478.0,473.2901,473.9997,472.9066,473.1942,58478.0
2023-01-12 11:30:00,493.46,493.46,491.94,492.65,56833.0,473.1751,473.1751,471.7175,472.3984,56833.0
2023-01-12 11:40:00,492.65,493.88,492.22,493.52,25247.0,472.3984,473.5778,471.986,473.2326,25247.0
2023-01-12 11:50:00,493.5,494.27,493.0,493.49,35084.0,473.2134,473.9518,472.734,473.2038,35084.0
2023-01-12 12:00:00,493.37,494.94,492.77,494.8,22367.0,473.0888,474.5942,472.5134,474.46,22367.0
2023-01-12 12:10:00,494.85,495.36,494.47,495.18,25193.0,474.5079,474.9969,474.1435,474.8243,25193.0
2023-01-12 12:20:00,495.29,496.04,494.85,495.91,35198.0,474.9298,475.649,474.5079,475.5243,35198.0
2023-01-12 12:30:00,495.89,497.35,495.77,496.83,65078.0,475.5052,476.9051,475.3901,476.4065,65078.0
2023-01-12 12:40:00,496.91,497.71,496.84,497.53,34883.0,476.4832,477.2503,476.4161,477.0777,34883.0
2023-01-12 12:50:00,497.51,498.42,497.49,497.97,32233.0,477.0586,477.9312,477.0394,477.4997,32233.0
2023-01-12 13:00:00,497.89,498.31,497.23,497.55,30628.0,477.4229,477.8257,476.7901,477.0969,30628.0
2023-01-12 13:10:00,497.52,497.59,496.52,496.52,30884.0,477.0682,477.1353,476.1093,476.1093,30884.0
2023-01-12 13:20:00,496.38,496.46,494.62,494.87,76801.0,475.975,476.0517,474.2874,474.5271,76801.0
2023-01-12 13:30:00,494.54,496.1,494.21,495.42,27601.0,474.2107,475.7065,473.8942,475.0545,27601.0
2023-01-12 13:40:00,495.48,496.6,495.19,496.18,23044.0,475.112,476.186,474.8339,475.7832,23044.0
2023-01-12 13:50:00,496.39,497.59,496.06,497.38,39840.0,475.9846,477.1353,475.6682,476.9339,39840.0
2023-01-12 14:00:00,497.42,497.46,496.88,496.91,39274.0,476.9723,477.0106,476.4545,476.4832,39274.0
2023-01-12 14:10:00,496.91,497.44,496.83,497.01,25253.0,476.4832,476.9914,476.4065,476.5791,25253.0
2023-01-12 14:20:00,497.13,497.17,495.83,496.15,23644.0,476.6942,476.7325,475.4476,475.7545,23644.0
2023-01-12 14:30:00,496.03,496.7,495.25,496.64,38597.0,475.6394,476.2819,474.8915,476.2243,38597.0
2023-01-12 14:40:00,496.58,497.48,496.5,497.37,29291.0,476.1668,477.0298,476.0901,476.9243,29291.0
2023-01-12 14:50:00,497.26,497.26,495.67,496.77,27761.0,476.8188,476.8188,475.2942,476.349,27761.0
2023-01-12 15:00:00,496.79,497.96,496.35,497.94,50832.0,476.3682,477.4901,475.9463,477.4709,50832.0
2023-01-12 15:10:00,497.93,498.73,497.38,498.41,69205.0,477.4613,478.2284,476.9339,477.9216,69205.0
2023-01-12 15:20:00,498.4,498.48,496.94,497.57,42874.0,477.912,477.9887,476.512,477.1161,42874.0
2023-01-12 15:30:00,497.53,497.73,496.61,496.9,44374.0,477.0777,477.2695,476.1956,476.4736,44374.0
2023-01-12 15:40:00,496.91,497.15,495.59,496.09,78384.0,476.4832,476.7134,475.2175,475.6969,78384.0
2023-01-12 15:50:00,496.1,496.56,495.61,495.61,186512.0,475.7065,476.1476,475.2367,475.2367,186512.0
2023-01-13 09:30:00,487.22,494.86,486.0,491.94,219626.0,467.1916,474.5175,466.0217,471.7175,219626.0
2023-01-13 09:40:00,492.15,502.6,491.65,500.26,168687.0,471.9189,481.9393,471.4395,479.6955,168687.0
2023-01-13 09:50:00,500.02,503.31,498.0,503.12,135285.0,479.4654,482.6201,477.5284,482.438,135285.0
2023-01-13 10:00:00,502.77,507.21,502.77,506.32,174943.0,482.1023,486.3598,482.1023,485.5064,174943.0
2023-01-13 10:10:00,506.03,508.6,505.95,508.25,153980.0,485.2283,487.6927,485.1516,487.3571,153980.0
2023-01-13 10:20:00,508.15,509.39,506.88,509.22,71232.0,487.2612,488.4502,486.0434,488.2872,71232.0
2023-01-13 10:30:00,509.39,509.5,504.13,505.45,83466.0,488.4502,488.5557,483.4064,484.6722,83466.0
2023-01-13 10:40:00,505.62,506.5,503.8,505.75,62125.0,484.8352,485.679,483.09,484.9598,62125.0
2023-01-13 10:50:00,505.99,505.99,504.42,505.45,37085.0,485.19,485.19,483.6845,484.6722,37085.0
2023-01-13 11:00:00,505.3,506.59,505.15,505.64,46793.0,484.5283,485.7653,484.3845,484.8544,46793.0
2023-01-13 11:10:00,505.58,506.63,504.6,506.56,58449.0,484.7968,485.8037,483.8571,485.7365,58449.0
2023-01-13 11:20:00,506.66,507.98,506.55,507.19,62290.0,485.8324,487.0982,485.727,486.3406,62290.0
2023-01-13 11:30:00,507.36,507.36,505.58,506.23,60322.0,486.5037,486.5037,484.7968,485.4201,60322.0
2023-01-13 11:40:00,506.25,506.25,505.06,505.65,50759.0,485.4393,485.4393,484.2982,484.864,50759.0
2023-01-13 11:50:00,505.74,505.99,502.7,503.32,86126.0,484.9503,485.19,482.0352,482.6297,86126.0
2023-01-13 12:00:00,503.32,505.07,502.7,504.27,40927.0,482.6297,484.3078,482.0352,483.5407,40927.0
2023-01-13 12:10:00,504.24,504.36,503.26,503.26,27079.0,483.5119,483.627,482.5722,482.5722,27079.0
2023-01-13 12:20:00,503.2,503.32,502.18,502.8,30166.0,482.5147,482.6297,481.5366,482.1311,30166.0
2023-01-13 12:30:00,502.87,503.05,501.81,501.95,30622.0,482.1982,482.3708,481.1818,481.3161,30622.0
2023-01-13 12:40:00,502.07,502.07,501.13,501.36,30164.0,481.4311,481.4311,480.5298,480.7503,30164.0
2023-01-13 12:50:00,501.36,501.36,500.15,500.64,46350.0,480.7503,480.7503,479.59,480.0599,46350.0
2023-01-13 13:00:00,500.66,500.88,498.45,498.45,57206.0,480.0791,480.29,477.9599,477.9599,57206.0
2023-01-13 13:10:00,498.43,498.53,496.6,496.9,45774.0,477.9407,478.0366,476.186,476.4736,45774.0
2023-01-13 13:20:00,496.83,496.83,494.27,494.27,88108.0,476.4065,476.4065,473.9518,473.9518,88108.0
2023-01-13 13:30:00,494.23,496.16,494.06,495.42,76379.0,473.9134,475.7641,473.7504,475.0545,76379.0
2023-01-13 13:40:00,495.49,496.63,495.21,495.39,43690.0,475.1216,476.2147,474.8531,475.0257,43690.0
2023-01-13 13:50:00,495.33,495.81,495.09,495.42,80702.0,474.9682,475.4285,474.738,475.0545,80702.0
2023-01-13 14:00:00,495.5,495.62,492.73,492.81,43067.0,475.1312,475.2463,472.4751,472.5518,43067.0
2023-01-13 14:10:00,492.78,494.43,492.52,494.03,59560.0,472.523,474.1052,472.2737,473.7216,59560.0
2023-01-13 14:20:00,494.09,494.14,492.2,493.17,41248.0,473.7792,473.8271,471.9668,472.897,41248.0
2023-01-13 14:30:00,493.26,493.67,492.87,493.24,62204.0,472.9833,473.3764,472.6093,472.9641,62204.0
2023-01-13 14:40:00,493.18,493.22,492.11,492.97,47046.0,472.9066,472.9449,471.8805,472.7052,47046.0
2023-01-13 14:50:00,492.94,493.04,491.77,492.22,45811.0,472.6764,472.7723,471.5545,471.986,45811.0
2023-01-13 15:00:00,492.15,493.17,491.87,492.7,37473.0,471.9189,472.897,471.6504,472.4463,37473.0
2023-01-13 15:10:00,492.62,492.73,491.5,491.93,48232.0,472.3696,472.4751,471.2956,471.7079,48232.0
2023-01-13 15:20:00,491.95,492.73,490.9,491.12,62478.0,471.7271,472.4751,470.7203,470.9312,62478.0
2023-01-13 15:30:00,491.13,492.32,490.84,492.24,101402.0,470.9408,472.0819,470.6628,472.0052,101402.0
2023-01-13 15:40:00,492.22,492.29,490.23,491.32,140254.0,471.986,472.0531,470.0778,471.123,140254.0
2023-01-13 15:50:00,491.27,491.51,489.41,489.42,376091.0,471.0751,471.3052,469.2915,469.3011,376091.0
2023-01-17 09:30:00,491.2,492.94,484.31,484.4,210398.0,471.008,472.6764,464.4012,464.4875,210398.0
2023-01-17 09:40:00,484.41,489.74,483.78,489.5,87611.0,464.4971,469.608,463.893,469.3778,87611.0
2023-01-17 09:50:00,489.77,489.83,488.05,488.13,49821.0,469.6367,469.6943,467.9874,468.0642,49821.0
2023-01-17 10:00:00,488.25,489.43,487.81,488.36,46724.0,468.1792,469.3107,467.7573,468.2847,46724.0
2023-01-17 10:10:00,488.49,489.39,486.79,488.02,61262.0,468.4094,469.2724,466.7792,467.9587,61262.0
2023-01-17 10:20:00,487.94,488.11,486.5,486.83,57240.0,467.882,468.045,466.5012,466.8176,57240.0
2023-01-17 10:30:00,486.83,487.5,486.12,486.99,33519.0,466.8176,467.4601,466.1368,466.971,33519.0
2023-01-17 10:40:00,487.04,488.42,485.65,487.02,92538.0,467.019,468.3422,465.6861,466.9998,92538.0
2023-01-17 10:50:00,487.01,487.01,486.1,486.16,33602.0,466.9902,466.9902,466.1176,466.1751,33602.0
2023-01-17 11:00:00,486.27,487.3,486.14,486.81,33114.0,466.2806,467.2683,466.156,466.7984,33114.0
2023-01-17 11:10:00,486.9,486.94,486.11,486.81,41835.0,466.8847,466.9231,466.1272,466.7984,41835.0
2023-01-17 11:20:00,486.81,488.31,486.77,487.99,43119.0,466.7984,468.2368,466.7601,467.9299,43119.0
2023-01-17 11:30:00,487.9,489.76,487.88,489.54,53721.0,467.8436,469.6272,467.8244,469.4162,53721.0
2023-01-17 11:40:00,489.66,490.41,489.53,490.28,32878.0,469.5313,470.2504,469.4066,470.1258,32878.0
2023-01-17 11:50:00,490.25,490.65,489.5,490.35,36411.0,470.097,470.4806,469.3778,470.1929,36411.0
2023-01-17 12:00:00,490.33,490.79,489.45,489.64,27641.0,470.1737,470.6148,469.3299,469.5121,27641.0
2023-01-17 12:10:00,489.42,489.5,486.75,486.83,24015.0,469.3011,469.3778,466.7409,466.8176,24015.0
2023-01-17 12:20:00,486.78,486.97,485.51,486.38,37477.0,466.7697,466.9518,465.5519,466.3861,37477.0
2023-01-17 12:30:00,486.41,486.54,484.11,484.97,66547.0,466.4149,466.5395,464.2094,465.0341,66547.0
2023-01-17 12:40:00,485.05,485.53,484.2,485.52,42803.0,465.1108,465.571,464.2957,465.5614,42803.0
2023-01-17 12:50:00,485.37,485.9,484.92,485.37,25730.0,465.4176,465.9258,464.9861,465.4176,25730.0
2023-01-17 13:00:00,485.37,486.67,485.2,485.58,30637.0,465.4176,466.6642,465.2546,465.619,30637.0
2023-01-17 13:10:00,485.56,485.57,484.37,484.78,31295.0,465.5998,465.6094,464.4587,464.8519,31295.0
2023-01-17 13:20:00,484.7,484.98,484.52,484.93,34096.0,464.7752,465.0436,464.6026,464.9957,34096.0
2023-01-17 13:30:00,484.94,485.77,484.93,485.72,27572.0,465.0053,465.8012,464.9957,465.7532,27572.0
2023-01-17 13:40:00,485.68,485.71,485.02,485.41,31499.0,465.7149,465.7436,465.082,465.456,31499.0
2023-01-17 13:50:00,485.44,486.45,485.44,486.29,44684.0,465.4847,466.4532,465.4847,466.2998,44684.0
2023-01-17 14:00:00,486.3,486.59,485.41,485.64,43817.0,466.3094,466.5875,465.456,465.6765,43817.0
2023-01-17 14:10:00,485.64,486.62,485.0,486.58,70662.0,465.6765,466.6162,465.0628,466.5779,70662.0
2023-01-17 14:20:00,486.66,486.8,486.05,486.05,38487.0,466.6546,466.7888,466.0697,466.0697,38487.0
2023-01-17 14:30:00,486.05,487.44,485.85,487.34,30120.0,466.0697,467.4025,465.8779,467.3066,30120.0
2023-01-17 14:40:00,487.4,488.1,486.85,486.93,39404.0,467.3642,468.0354,466.8368,466.9135,39404.0
2023-01-17 14:50:00,486.99,487.01,485.49,485.61,39362.0,466.971,466.9902,465.5327,465.6477,39362.0
2023-01-17 15:00:00,485.61,485.69,484.98,485.13,48474.0,465.6477,465.7245,465.0436,465.1875,48474.0
2023-01-17 15:10:00,485.05,485.84,484.53,485.68,51800.0,465.1108,465.8683,464.6121,465.7149,51800.0
2023-01-17 15:20:00,485.55,485.64,484.6,485.12,50791.0,465.5902,465.6765,464.6793,465.1779,50791.0
2023-01-17 15:30:00,485.07,485.23,484.64,484.83,46073.0,465.1299,465.2834,464.7176,464.8998,46073.0
2023-01-17 15:40:00,484.82,485.17,484.06,484.94,123006.0,464.8902,465.2258,464.1615,465.0053,123006.0
2023-01-17 15:50:00,484.78,485.06,483.93,485.06,207453.0,464.8519,465.1204,464.0368,465.1204,207453.0
2023-01-18 09:30:00,488.05,489.5,487.35,488.03,130525.0,467.9874,469.3778,467.3162,467.9683,130525.0
2023-01-18 09:40:00,488.01,488.85,485.95,487.36,69093.0,467.9491,468.7546,465.9738,467.3258,69093.0
2023-01-18 09:50:00,487.52,487.53,485.62,485.76,66447.0,467.4792,467.4888,465.6573,465.7916,66447.0
2023-01-18 10:00:00,486.0,486.21,484.98,485.62,64718.0,466.0217,466.2231,465.0436,465.6573,64718.0
2023-01-18 10:10:00,485.43,485.6,483.06,483.31,51240.0,465.4751,465.6382,463.2026,463.4423,51240.0
2023-01-18 10:20:00,483.65,483.93,482.6,482.9,66897.0,463.7683,464.0368,462.7615,463.0491,66897.0
2023-01-18 10:30:00,482.9,483.01,480.6,482.51,85945.0,463.0491,463.1546,460.8437,462.6752,85945.0
2023-01-18 10:40:00,482.53,483.26,480.85,481.5,90083.0,462.6944,463.3944,461.0834,461.7067,90083.0
2023-01-18 10:50:00,481.42,482.43,480.78,481.62,50361.0,461.63,462.5985,461.0163,461.8218,50361.0
2023-01-18 11:00:00,481.74,482.08,481.02,481.43,40616.0,461.9368,462.2629,461.2464,461.6396,40616.0
2023-01-18 11:10:00,481.45,482.0,480.5,480.5,49328.0,461.6588,462.1861,460.7478,460.7478,49328.0
2023-01-18 11:20:00,480.49,481.13,479.25,481.05,87378.0,460.7382,461.3519,459.5492,461.2752,87378.0
2023-01-18 11:30:00,481.02,481.25,479.44,480.73,53939.0,461.2464,461.467,459.7314,460.9684,53939.0
2023-01-18 11:40:00,480.6,481.47,479.69,480.79,70131.0,460.8437,461.6779,459.9711,461.0259,70131.0
2023-01-18 11:50:00,480.64,481.55,479.86,480.6,66195.0,460.8821,461.7546,460.1341,460.8437,66195.0
2023-01-18 12:00:00,480.59,480.95,479.3,479.52,59100.0,460.8341,461.1793,459.5971,459.8081,59100.0
2023-01-18 12:10:00,479.53,479.6,478.07,479.03,70244.0,459.8177,459.8848,458.4177,459.3382,70244.0
2023-01-18 12:20:00,478.96,479.43,478.25,479.28,61118.0,459.2711,459.7218,458.5903,459.578,61118.0
2023-01-18 12:30:00,479.28,480.22,479.25,480.0,35467.0,459.578,460.4793,459.5492,460.2684,35467.0
2023-01-18 12:40:00,479.84,480.77,479.83,480.0,27844.0,460.1149,461.0067,460.1054,460.2684,27844.0
2023-01-18 12:50:00,479.78,480.55,479.7,480.02,30371.0,460.0574,460.7958,459.9807,460.2875,30371.0
2023-01-18 13:00:00,479.98,480.33,479.82,480.06,23844.0,460.2492,460.5848,460.0958,460.3259,23844.0
2023-01-18 13:10:00,480.16,480.31,479.28,480.26,34722.0,460.4218,460.5656,459.578,460.5177,34722.0
2023-01-18 13:20:00,480.26,480.44,479.6,479.86,32775.0,460.5177,460.6903,459.8848,460.1341,32775.0
2023-01-18 13:30:00,479.87,480.89,479.78,480.73,31239.0,460.1437,461.1218,460.0574,460.9684,31239.0
2023-01-18 13:40:00,480.73,481.25,480.34,480.49,25821.0,460.9684,461.467,460.5944,460.7382,25821.0
2023-01-18 13:50:00,480.55,481.13,480.49,480.54,21711.0,460.7958,461.3519,460.7382,460.7862,21711.0
2023-01-18 14:00:00,480.49,480.64,479.71,480.1,27794.0,460.7382,460.8821,459.9903,460.3643,27794.0
2023-01-18 14:10:00,480.0,480.12,478.6,478.7,43647.0,460.2684,460.3834,458.9259,459.0218,43647.0
2023-01-18 14:20:00,478.65,479.62,478.46,479.59,32303.0,458.9739,459.904,458.7917,459.8752,32303.0
2023-01-18 14:30:00,479.55,479.88,478.96,479.03,25286.0,459.8369,460.1533,459.2711,459.3382,25286.0
2023-01-18 14:40:00,479.07,479.37,478.85,479.0,24125.0,459.3766,459.6643,459.1656,459.3095,24125.0
2023-01-18 14:50:00,479.06,479.48,478.8,479.23,24997.0,459.367,459.7697,459.1177,459.53,24997.0
2023-01-18 15:00:00,479.14,479.14,478.54,478.7,38746.0,459.4437,459.4437,458.8684,459.0218,38746.0
2023-01-18 15:10:00,478.61,479.27,477.67,477.94,46816.0,458.9355,459.5684,458.0341,458.293,46816.0
2023-01-18 15:20:00,477.91,477.93,476.61,477.03,79166.0,458.2643,458.2835,457.0177,457.4205,79166.0
2023-01-18 15:30:00,476.96,477.12,475.86,476.7,69901.0,457.3533,457.5068,456.2985,457.104,69901.0
2023-01-18 15:40:00,476.79,476.79,475.55,475.66,98733.0,457.1903,457.1903,456.0013,456.1068,98733.0
2023-01-18 15:50:00,475.61,476.25,474.75,476.24,307831.0,456.0588,456.6725,455.2342,456.6629,307831.0
2023-01-19 09:30:00,477.87,483.8,477.38,483.5,320199.0,458.2259,463.9122,457.7561,463.6245,320199.0
2023-01-19 09:40:00,483.5,483.55,480.46,480.78,117157.0,463.6245,463.6724,460.7095,461.0163,117157.0
2023-01-19 09:50:00,480.73,482.1,480.06,481.91,116338.0,460.9684,462.282,460.3259,462.0998,116338.0
2023-01-19 10:00:00,481.81,485.02,481.26,484.93,95920.0,462.004,465.082,461.4766,464.9957,95920.0
2023-01-19 10:10:00,484.78,485.0,483.14,483.96,103437.0,464.8519,465.0628,463.2793,464.0656,103437.0
2023-01-19 10:20:00,483.96,484.59,483.42,484.38,68483.0,464.0656,464.6697,463.5478,464.4683,68483.0
2023-01-19 10:30:00,484.39,484.88,483.85,484.36,77484.0,464.4779,464.9478,463.9601,464.4491,77484.0
2023-01-19 10:40:00,484.51,485.62,484.1,485.29,68738.0,464.593,465.6573,464.1998,465.3409,68738.0
2023-01-19 10:50:00,485.25,485.25,483.33,483.37,51807.0,465.3025,465.3025,463.4615,463.4998,51807.0
2023-01-19 11:00:00,483.43,484.12,482.93,483.86,70084.0,463.5574,464.219,463.0779,463.9697,70084.0
2023-01-19 11:10:00,483.77,484.67,483.68,484.07,58765.0,463.8834,464.7464,463.7971,464.1711,58765.0
2023-01-19 11:20:00,484.03,485.78,483.91,485.4,58898.0,464.1327,465.8108,464.0176,465.4464,58898.0
2023-01-19 11:30:00,485.33,485.84,484.24,485.0,58809.0,465.3793,465.8683,464.3341,465.0628,58809.0
2023-01-19 11:40:00,484.94,485.07,483.87,484.93,33667.0,465.0053,465.1299,463.9793,464.9957,33667.0
2023-01-19 11:50:00,484.96,485.34,484.6,485.09,34208.0,465.0245,465.3888,464.6793,465.1491,34208.0
2023-01-19 12:00:00,485.09,485.5,484.09,484.14,57684.0,465.1491,465.5423,464.1902,464.2382,57684.0
2023-01-19 12:10:00,484.16,485.15,483.67,484.44,49038.0,464.2574,465.2067,463.7875,464.5258,49038.0
2023-01-19 12:20:00,484.38,484.38,483.0,483.11,38580.0,464.4683,464.4683,463.145,463.2505,38580.0
2023-01-19 12:30:00,483.11,483.23,482.02,482.53,53275.0,463.2505,463.3656,462.2053,462.6944,53275.0
2023-01-19 12:40:00,482.44,482.77,481.52,481.87,32068.0,462.6081,462.9245,461.7259,462.0615,32068.0
2023-01-19 12:50:00,481.69,482.9,481.58,482.81,24020.0,461.8889,463.0491,461.7834,462.9628,24020.0
2023-01-19 13:00:00,482.87,484.82,482.75,484.24,41973.0,463.0204,464.8902,462.9053,464.3341,41973.0
2023-01-19 13:10:00,484.19,485.34,483.93,485.34,37937.0,464.2861,465.3888,464.0368,465.3888,37937.0
2023-01-19 13:20:00,485.42,485.43,484.3,484.8,40294.0,465.4656,465.4751,464.3916,464.871,40294.0
2023-01-19 13:30:00,484.76,485.89,484.68,485.89,53101.0,464.8327,465.9162,464.756,465.9162,53101.0
2023-01-19 13:40:00,485.79,486.39,484.64,485.44,42244.0,465.8203,466.3957,464.7176,465.4847,42244.0
2023-01-19 13:50:00,485.36,485.55,484.3,484.63,37506.0,465.408,465.5902,464.3916,464.708,37506.0
2023-01-19 14:00:00,484.56,484.77,483.56,484.46,50824.0,464.6409,464.8423,463.682,464.545,50824.0
2023-01-19 14:10:00,484.57,484.6,483.75,484.52,48087.0,464.6505,464.6793,463.8642,464.6026,48087.0
2023-01-19 14:20:00,484.4,484.99,484.15,484.53,39799.0,464.4875,465.0532,464.2478,464.6121,39799.0
2023-01-19 14:30:00,484.53,484.9,483.83,483.97,27036.0,464.6121,464.9669,463.9409,464.0752,27036.0
2023-01-19 14:40:00,483.95,484.19,483.7,484.02,33390.0,464.056,464.2861,463.8163,464.1231,33390.0
2023-01-19 14:50:00,484.02,484.6,483.47,484.38,29137.0,464.1231,464.6793,463.5957,464.4683,29137.0
2023-01-19 15:00:00,484.48,484.92,484.39,484.51,49591.0,464.5642,464.9861,464.4779,464.593,49591.0
2023-01-19 15:10:00,484.55,485.68,484.3,485.55,48079.0,464.6313,465.7149,464.3916,465.5902,48079.0
2023-01-19 15:20:00,485.55,485.7,484.97,485.21,44303.0,465.5902,465.734,465.0341,465.2642,44303.0
2023-01-19 15:30:00,485.24,486.18,485.14,485.66,35071.0,465.293,466.1943,465.1971,465.6957,35071.0
2023-01-19 15:40:00,485.66,486.0,485.12,485.43,108324.0,465.6957,466.0217,465.1779,465.4751,108324.0
2023-01-19 15:50:00,485.43,485.61,484.1,484.4,185425.0,465.4751,465.6477,464.1998,464.4875,185425.0
2023-01-20 09:30:00,485.53,486.41,480.5,482.32,385660.0,465.571,466.4149,460.7478,462.493,385660.0
2023-01-20 09:40:00,482.32,485.49,481.7,483.25,50634.0,462.493,465.5327,461.8985,463.3848,50634.0
2023-01-20 09:50:00,483.07,483.28,480.35,481.19,46194.0,463.2122,463.4135,460.604,461.4094,46194.0
2023-01-20 10:00:00,481.37,482.0,480.25,481.71,79293.0,461.582,462.1861,460.5081,461.9081,79293.0
2023-01-20 10:10:00,481.98,482.06,479.0,480.79,89014.0,462.167,462.2437,459.3095,461.0259,89014.0
2023-01-20 10:20:00,480.6,481.35,480.12,480.7,44798.0,460.8437,461.5629,460.3834,460.9396,44798.0
2023-01-20 10:30:00,480.71,481.51,480.01,481.43,41605.0,460.9492,461.7163,460.278,461.6396,41605.0
2023-01-20 10:40:00,481.33,481.52,480.77,481.34,49370.0,461.5437,461.7259,461.0067,461.5533,49370.0
2023-01-20 10:50:00,481.27,482.86,481.15,482.3,70431.0,461.4862,463.0108,461.3711,462.4738,70431.0
2023-01-20 11:00:00,482.3,483.44,481.91,482.07,35896.0,462.4738,463.567,462.0998,462.2533,35896.0
2023-01-20 11:10:00,482.13,483.0,482.0,482.74,41713.0,462.3108,463.145,462.1861,462.8957,41713.0
2023-01-20 11:20:00,482.73,483.37,482.11,483.29,27267.0,462.8861,463.4998,462.2916,463.4231,27267.0
2023-01-20 11:30:00,483.34,484.79,483.19,484.57,38368.0,463.4711,464.8615,463.3272,464.6505,38368.0
2023-01-20 11:40:00,484.44,484.56,483.56,483.65,13589.0,464.5258,464.6409,463.682,463.7683,13589.0
2023-01-20 11:50:00,483.56,484.11,483.26,483.55,62407.0,463.682,464.2094,463.3944,463.6724,62407.0
2023-01-20 12:00:00,483.47,483.77,483.14,483.44,35812.0,463.5957,463.8834,463.2793,463.567,35812.0
2023-01-20 12:10:00,483.45,484.13,483.29,484.08,20009.0,463.5765,464.2286,463.4231,464.1806,20009.0
2023-01-20 12:20:00,483.99,484.78,483.93,484.35,23554.0,464.0943,464.8519,464.0368,464.4395,23554.0
2023-01-20 12:30:00,484.23,484.32,483.48,483.69,17658.0,464.3245,464.4108,463.6053,463.8067,17658.0
2023-01-20 12:40:00,483.71,483.85,483.2,483.3,22981.0,463.8259,463.9601,463.3368,463.4327,22981.0
2023-01-20 12:50:00,483.27,483.85,483.26,483.7,50159.0,463.4039,463.9601,463.3944,463.8163,50159.0
2023-01-20 13:00:00,483.72,483.79,483.06,483.1,34224.0,463.8354,463.9026,463.2026,463.2409,34224.0
2023-01-20 13:10:00,483.14,483.44,482.12,482.37,45470.0,463.2793,463.567,462.3012,462.5409,45470.0
2023-01-20 13:20:00,482.25,482.51,481.6,481.87,21789.0,462.4259,462.6752,461.8026,462.0615,21789.0
2023-01-20 13:30:00,481.83,483.05,481.74,482.8,29414.0,462.0231,463.193,461.9368,462.9533,29414.0
2023-01-20 13:40:00,483.05,483.9,482.99,483.81,51496.0,463.193,464.008,463.1355,463.9217,51496.0
2023-01-20 13:50:00,483.81,484.35,483.01,483.06,45639.0,463.9217,464.4395,463.1546,463.2026,45639.0
2023-01-20 14:00:00,483.13,484.19,482.92,484.09,18678.0,463.2697,464.2861,463.0683,464.1902,18678.0
2023-01-20 14:10:00,484.06,484.97,483.95,484.96,22966.0,464.1615,465.0341,464.056,465.0245,22966.0
2023-01-20 14:20:00,484.86,485.54,484.82,485.37,27722.0,464.9286,465.5806,464.8902,465.4176,27722.0
2023-01-20 14:30:00,485.38,485.52,484.51,484.75,24647.0,465.4272,465.5614,464.593,464.8231,24647.0
2023-01-20 14:40:00,484.79,485.14,483.94,483.94,23800.0,464.8615,465.1971,464.0464,464.0464,23800.0
2023-01-20 14:50:00,484.02,484.79,483.86,484.74,22979.0,464.1231,464.8615,463.9697,464.8135,22979.0
2023-01-20 15:00:00,484.6,485.87,484.6,485.75,38407.0,464.6793,465.8971,464.6793,465.782,38407.0
2023-01-20 15:10:00,485.73,486.8,485.36,486.32,41726.0,465.7628,466.7888,465.408,466.3286,41726.0
2023-01-20 15:20:00,486.34,486.36,484.98,485.35,46480.0,466.3477,466.3669,465.0436,465.3984,46480.0
2023-01-20 15:30:00,485.39,485.63,484.81,485.45,44502.0,465.4368,465.6669,464.8806,465.4943,44502.0
2023-01-20 15:40:00,485.42,485.6,484.87,485.56,62849.0,465.4656,465.6382,464.9382,465.5998,62849.0
2023-01-20 15:50:00,485.61,486.99,485.3,486.61,195706.0,465.6477,466.971,465.3505,466.6066,195706.0
2023-01-23 09:30:00,486.68,486.75,481.39,481.82,144388.0,466.6738,466.7409,461.6012,462.0135,144388.0
2023-01-23 09:40:00,481.68,484.1,481.61,483.92,78193.0,461.8793,464.1998,461.8122,464.0272,78193.0
2023-01-23 09:50:00,483.78,484.63,483.0,484.29,70856.0,463.893,464.708,463.145,464.382,70856.0
2023-01-23 10:00:00,484.18,487.57,483.93,486.33,110291.0,464.2765,467.5272,464.0368,466.3382,110291.0
2023-01-23 10:10:00,486.53,487.49,485.78,487.17,45416.0,466.5299,467.4505,465.8108,467.1436,45416.0
2023-01-23 10:20:00,487.24,488.12,486.8,487.35,59291.0,467.2107,468.0546,466.7888,467.3162,59291.0
2023-01-23 10:30:00,487.28,488.39,487.27,487.42,31417.0,467.2491,468.3135,467.2395,467.3833,31417.0
2023-01-23 10:40:00,487.42,488.22,487.13,487.7,40800.0,467.3833,468.1505,467.1053,467.6518,40800.0
2023-01-23 10:50:00,487.6,488.44,487.42,487.93,35836.0,467.5559,468.3614,467.3833,467.8724,35836.0
2023-01-23 11:00:00,487.84,490.1,487.52,489.93,34307.0,467.7861,469.9532,467.4792,469.7902,34307.0
2023-01-23 11:10:00,490.04,490.05,488.81,489.7,65617.0,469.8956,469.9052,468.7162,469.5696,65617.0
2023-01-23 11:20:00,489.84,490.0,488.02,488.02,42988.0,469.7039,469.8573,467.9587,467.9587,42988.0
2023-01-23 11:30:00,488.19,488.57,487.9,488.14,20609.0,468.1217,468.4861,467.8436,468.0737,20609.0
2023-01-23 11:40:00,488.24,488.24,487.52,487.78,29734.0,468.1696,468.1696,467.4792,467.7285,29734.0
2023-01-23 11:50:00,487.71,487.94,486.91,487.63,34802.0,467.6614,467.882,466.8943,467.5847,34802.0
2023-01-23 12:00:00,487.76,487.78,485.58,485.58,36356.0,467.7094,467.7285,465.619,465.619,36356.0
2023-01-23 12:10:00,485.58,485.95,484.89,485.15,48832.0,465.619,465.9738,464.9573,465.2067,48832.0
2023-01-23 12:20:00,485.17,485.86,484.92,485.56,74953.0,465.2258,465.8875,464.9861,465.5998,74953.0
2023-01-23 12:30:00,485.65,487.22,485.26,486.93,57861.0,465.6861,467.1916,465.3121,466.9135,57861.0
2023-01-23 12:40:00,486.99,487.42,486.77,487.36,18449.0,466.971,467.3833,466.7601,467.3258,18449.0
2023-01-23 12:50:00,487.36,487.73,486.7,486.98,48604.0,467.3258,467.6806,466.6929,466.9614,48604.0
2023-01-23 13:00:00,487.04,488.04,486.72,487.79,37910.0,467.019,467.9779,466.7121,467.7381,37910.0
2023-01-23 13:10:00,487.77,487.77,487.19,487.31,31787.0,467.719,467.719,467.1628,467.2779,31787.0
2023-01-23 13:20:00,487.39,487.48,486.54,487.16,19336.0,467.3546,467.4409,466.5395,467.134,19336.0
2023-01-23 13:30:00,487.13,487.67,486.79,487.67,22604.0,467.1053,467.6231,466.7792,467.6231,22604.0
2023-01-23 13:40:00,487.8,488.92,487.52,488.67,45135.0,467.7477,468.8217,467.4792,468.582,45135.0
2023-01-23 13:50:00,488.39,488.57,487.98,488.26,11939.0,468.3135,468.4861,467.9203,468.1888,11939.0
2023-01-23 14:00:00,488.28,488.29,487.51,487.65,12790.0,468.208,468.2176,467.4696,467.6039,12790.0
2023-01-23 14:10:00,487.64,487.71,486.92,487.39,28669.0,467.5943,467.6614,466.9039,467.3546,28669.0
2023-01-23 14:20:00,487.41,487.41,486.33,486.45,26206.0,467.3738,467.3738,466.3382,466.4532,26206.0
2023-01-23 14:30:00,486.52,486.95,486.09,486.2,21375.0,466.5203,466.9327,466.108,466.2135,21375.0
2023-01-23 14:40:00,486.06,486.5,485.48,485.69,43748.0,466.0793,466.5012,465.5231,465.7245,43748.0
2023-01-23 14:50:00,485.7,486.22,485.24,486.22,40236.0,465.734,466.2327,465.293,466.2327,40236.0
2023-01-23 15:00:00,486.01,486.22,485.63,485.79,28221.0,466.0313,466.2327,465.6669,465.8203,28221.0
2023-01-23 15:10:00,485.7,486.44,485.52,486.02,38370.0,465.734,466.4436,465.5614,466.0409,38370.0
2023-01-23 15:20:00,485.9,486.43,485.74,486.05,23084.0,465.9258,466.434,465.7724,466.0697,23084.0
2023-01-23 15:30:00,486.1,486.11,485.3,485.67,37256.0,466.1176,466.1272,465.3505,465.7053,37256.0
2023-01-23 15:40:00,485.67,486.18,485.05,486.09,46871.0,465.7053,466.1943,465.1108,466.108,46871.0
2023-01-23 15:50:00,486.05,486.98,485.6,485.75,157821.0,466.0697,466.9614,465.6382,465.782,157821.0
2023-01-24 09:30:00,500.26,500.26,436.51,486.92,106022.0,479.6955,479.6955,418.5661,466.9039,106022.0
2023-01-24 09:40:00,486.87,486.87,483.01,486.02,53955.0,466.856,466.856,463.1546,466.0409,53955.0
2023-01-24 09:50:00,485.89,487.76,485.54,487.56,75491.0,465.9162,467.7094,465.5806,467.5176,75491.0
2023-01-24 10:00:00,487.56,488.36,485.06,486.08,52507.0,467.5176,468.2847,465.1204,466.0984,52507.0
2023-01-24 10:10:00,486.3,486.69,485.02,485.03,39060.0,466.3094,466.6834,465.082,465.0916,39060.0
2023-01-24 10:20:00,485.1,485.76,484.65,485.76,71307.0,465.1587,465.7916,464.7272,465.7916,71307.0
2023-01-24 10:30:00,485.66,486.8,484.97,485.27,35949.0,465.6957,466.7888,465.0341,465.3217,35949.0
2023-01-24 10:40:00,485.45,487.78,485.22,487.75,38131.0,465.4943,467.7285,465.2738,467.6998,38131.0
2023-01-24 10:50:00,487.67,488.31,487.22,487.54,43807.0,467.6231,468.2368,467.1916,467.4984,43807.0
2023-01-24 11:00:00,487.53,487.54,485.97,486.03,24324.0,467.4888,467.4984,465.9929,466.0505,24324.0
2023-01-24 11:10:00,486.17,486.54,485.48,485.65,49571.0,466.1847,466.5395,465.5231,465.6861,49571.0
2023-01-24 11:20:00,485.62,486.55,485.36,486.55,33641.0,465.6573,466.5491,465.408,466.5491,33641.0
2023-01-24 11:30:00,486.38,486.62,485.3,485.42,20753.0,466.3861,466.6162,465.3505,465.4656,20753.0
2023-01-24 11:40:00,485.49,486.12,484.99,485.19,31982.0,465.5327,466.1368,465.0532,465.245,31982.0
2023-01-24 11:50:00,485.2,486.3,485.2,486.08,12910.0,465.2546,466.3094,465.2546,466.0984,12910.0
2023-01-24 12:00:00,486.12,486.54,485.59,486.51,13962.0,466.1368,466.5395,465.6286,466.5108,13962.0
2023-01-24 12:10:00,486.44,487.75,486.33,487.75,20013.0,466.4436,467.6998,466.3382,467.6998,20013.0
2023-01-24 12:20:00,487.65,488.15,487.57,487.99,16258.0,467.6039,468.0833,467.5272,467.9299,16258.0
2023-01-24 12:30:00,487.72,487.96,487.0,487.07,23542.0,467.671,467.9011,466.9806,467.0477,23542.0
2023-01-24 12:40:00,487.07,487.19,486.46,486.96,21246.0,467.0477,467.1628,466.4628,466.9423,21246.0
2023-01-24 12:50:00,487.1,487.1,486.48,487.03,50541.0,467.0765,467.0765,466.482,467.0094,50541.0
2023-01-24 13:00:00,486.96,487.63,486.25,487.42,23518.0,466.9423,467.5847,466.2614,467.3833,23518.0
2023-01-24 13:10:00,487.46,488.27,487.46,488.18,14847.0,467.4217,468.1984,467.4217,468.1121,14847.0
2023-01-24 13:20:00,488.12,489.0,487.96,488.75,23457.0,468.0546,468.8984,467.9011,468.6587,23457.0
2023-01-24 13:30:00,488.75,488.75,487.37,487.54,25691.0,468.6587,468.6587,467.3354,467.4984,25691.0
2023-01-24 13:40:00,487.46,488.9,487.46,488.56,20831.0,467.4217,468.8025,467.4217,468.4765,20831.0
2023-01-24 13:50:00,488.57,489.46,488.57,489.3,22303.0,468.4861,469.3395,468.4861,469.1861,22303.0
2023-01-24 14:00:00,489.29,489.38,488.29,489.03,26586.0,469.1765,469.2628,468.2176,468.9272,26586.0
2023-01-24 14:10:00,489.0,489.35,488.5,488.61,28747.0,468.8984,469.234,468.4189,468.5244,28747.0
2023-01-24 14:20:00,488.69,489.05,488.53,488.89,26102.0,468.6011,468.9463,468.4477,468.7929,26102.0
2023-01-24 14:30:00,488.88,489.25,488.79,489.09,68545.0,468.7833,469.1381,468.697,468.9847,68545.0
2023-01-24 14:40:00,489.02,490.2,488.97,490.19,29801.0,468.9176,470.0491,468.8696,470.0395,29801.0
2023-01-24 14:50:00,490.13,490.39,489.68,490.24,39070.0,469.9819,470.2313,469.5504,470.0874,39070.0
2023-01-24 15:00:00,490.17,490.5,489.83,490.3,36364.0,470.0203,470.3367,469.6943,470.145,36364.0
2023-01-24 15:10:00,490.32,490.95,490.28,490.62,71462.0,470.1641,470.7682,470.1258,470.4518,71462.0
2023-01-24 15:20:00,490.62,490.76,490.27,490.76,31689.0,470.4518,470.586,470.1162,470.586,31689.0
2023-01-24 15:30:00,490.87,490.87,489.7,490.32,47789.0,470.6915,470.6915,469.5696,470.1641,47789.0
2023-01-24 15:40:00,490.22,490.41,489.72,489.76,45661.0,470.0682,470.2504,469.5888,469.6272,45661.0
2023-01-24 15:50:00,489.77,491.97,489.76,491.51,169812.0,469.6367,471.7463,469.6272,471.3052,169812.0
2023-01-25 09:30:00,489.28,493.48,488.59,492.24,141638.0,469.1669,473.1942,468.5052,472.0052,141638.0
2023-01-25 09:40:00,492.46,495.36,491.2,494.55,91266.0,472.2162,474.9969,471.008,474.2202,91266.0
2023-01-25 09:50:00,494.81,495.08,493.29,494.68,53768.0,474.4696,474.7285,473.012,474.3449,53768.0
2023-01-25 10:00:00,494.59,495.35,492.43,494.59,90501.0,474.2586,474.9874,472.1874,474.2586,90501.0
2023-01-25 10:10:00,494.7,495.3,493.21,493.98,57323.0,474.3641,474.9394,472.9353,473.6737,57323.0
2023-01-25 10:20:00,493.97,494.26,491.6,492.2,59324.0,473.6641,473.9422,471.3915,471.9668,59324.0
2023-01-25 10:30:00,492.27,492.55,488.61,488.66,43245.0,472.034,472.3025,468.5244,468.5724,43245.0
2023-01-25 10:40:00,488.67,490.43,488.39,490.23,37672.0,468.582,470.2696,468.3135,470.0778,37672.0
2023-01-25 10:50:00,490.27,490.34,488.25,489.24,33854.0,470.1162,470.1833,468.1792,469.1285,33854.0
2023-01-25 11:00:00,489.19,489.63,487.42,487.42,34144.0,469.0806,469.5025,467.3833,467.3833,34144.0
2023-01-25 11:10:00,487.5,487.58,485.73,486.73,55103.0,467.4601,467.5368,465.7628,466.7217,55103.0
2023-01-25 11:20:00,486.54,488.54,485.79,488.23,64005.0,466.5395,468.4573,465.8203,468.16,64005.0
2023-01-25 11:30:00,488.35,489.0,487.73,489.0,17693.0,468.2751,468.8984,467.6806,468.8984,17693.0
2023-01-25 11:40:00,489.0,489.33,488.47,489.24,16340.0,468.8984,469.2148,468.3902,469.1285,16340.0
2023-01-25 11:50:00,489.38,490.4,489.0,489.33,44913.0,469.2628,470.2408,468.8984,469.2148,44913.0
2023-01-25 12:00:00,489.17,489.9,488.97,489.88,22416.0,469.0614,469.7614,468.8696,469.7422,22416.0
2023-01-25 12:10:00,489.97,490.19,489.31,489.39,33841.0,469.8285,470.0395,469.1957,469.2724,33841.0
2023-01-25 12:20:00,489.34,489.65,488.55,489.27,29416.0,469.2244,469.5217,468.4669,469.1573,29416.0
2023-01-25 12:30:00,489.13,489.83,489.13,489.19,12328.0,469.023,469.6943,469.023,469.0806,12328.0
2023-01-25 12:40:00,489.4,489.8,489.12,489.62,20847.0,469.282,469.6655,469.0135,469.4929,20847.0
2023-01-25 12:50:00,489.72,489.78,488.53,488.53,16884.0,469.5888,469.6463,468.4477,468.4477,16884.0
2023-01-25 13:00:00,488.51,489.85,488.29,489.46,12706.0,468.4285,469.7135,468.2176,469.3395,12706.0
2023-01-25 13:10:00,489.47,490.14,489.47,489.91,23103.0,469.3491,469.9915,469.3491,469.771,23103.0
2023-01-25 13:20:00,489.9,490.14,489.61,489.65,29329.0,469.7614,469.9915,469.4833,469.5217,29329.0
2023-01-25 13:30:00,489.83,490.0,489.36,489.54,26604.0,469.6943,469.8573,469.2436,469.4162,26604.0
2023-01-25 13:40:00,489.59,491.51,489.59,491.28,42326.0,469.4641,471.3052,469.4641,471.0847,42326.0
2023-01-25 13:50:00,491.23,491.38,490.21,490.43,31080.0,471.0367,471.1806,470.0587,470.2696,31080.0
2023-01-25 14:00:00,490.45,491.03,490.09,490.61,49671.0,470.2888,470.8449,469.9436,470.4422,49671.0
2023-01-25 14:10:00,490.71,491.61,490.52,491.26,37212.0,470.5381,471.4011,470.3559,471.0655,37212.0
2023-01-25 14:20:00,491.33,491.35,490.24,490.75,23118.0,471.1326,471.1518,470.0874,470.5765,23118.0
2023-01-25 14:30:00,490.61,491.15,490.46,490.95,23442.0,470.4422,470.96,470.2984,470.7682,23442.0
2023-01-25 14:40:00,490.95,492.65,490.95,492.48,32092.0,470.7682,472.3984,470.7682,472.2353,32092.0
2023-01-25 14:50:00,492.49,493.12,491.94,492.94,23517.0,472.2449,472.849,471.7175,472.6764,23517.0
2023-01-25 15:00:00,492.98,493.86,492.97,493.49,29165.0,472.7148,473.5586,472.7052,473.2038,29165.0
2023-01-25 15:10:00,493.48,493.63,492.4,493.01,28582.0,473.1942,473.3381,472.1586,472.7436,28582.0
2023-01-25 15:20:00,493.01,493.01,491.95,492.75,36406.0,472.7436,472.7436,471.7271,472.4942,36406.0
2023-01-25 15:30:00,492.86,493.31,492.34,493.06,38269.0,472.5997,473.0312,472.1011,472.7915,38269.0
2023-01-25 15:40:00,493.06,493.11,491.9,492.46,53944.0,472.7915,472.8394,471.6792,472.2162,53944.0
2023-01-25 15:50:00,492.41,492.6,491.28,492.54,125549.0,472.1682,472.3504,471.0847,472.2929,125549.0
2023-01-26 09:30:00,492.5,493.77,491.0,493.48,160102.0,472.2545,473.4723,470.8162,473.1942,160102.0
2023-01-26 09:40:00,493.45,493.77,491.8,492.59,50389.0,473.1655,473.4723,471.5833,472.3408,50389.0
2023-01-26 09:50:00,492.57,493.2,490.89,493.2,81253.0,472.3216,472.9257,470.7107,472.9257,81253.0
2023-01-26 10:00:00,493.49,493.6,491.07,491.55,48267.0,473.2038,473.3093,470.8833,471.3436,48267.0
2023-01-26 10:10:00,491.66,492.35,491.44,491.52,32032.0,471.449,472.1107,471.2381,471.3148,32032.0
2023-01-26 10:20:00,491.5,492.4,491.06,492.16,39195.0,471.2956,472.1586,470.8737,471.9285,39195.0
2023-01-26 10:30:00,492.16,493.06,491.15,491.17,46088.0,471.9285,472.7915,470.96,470.9792,46088.0
2023-01-26 10:40:00,491.3,491.78,490.87,490.89,49203.0,471.1038,471.5641,470.6915,470.7107,49203.0
2023-01-26 10:50:00,491.03,491.8,490.58,491.5,48316.0,470.8449,471.5833,470.4134,471.2956,48316.0
2023-01-26 11:00:00,491.6,492.37,491.09,492.19,26144.0,471.3915,472.1299,470.9025,471.9573,26144.0
2023-01-26 11:10:00,492.38,493.9,492.17,493.65,25400.0,472.1395,473.597,471.9381,473.3572,25400.0
2023-01-26 11:20:00,493.54,493.71,492.43,492.7,24513.0,473.2518,473.4148,472.1874,472.4463,24513.0
2023-01-26 11:30:00,492.73,493.1,491.87,492.14,34802.0,472.4751,472.8299,471.6504,471.9093,34802.0
2023-01-26 11:40:00,492.25,492.77,491.83,492.49,19566.0,472.0148,472.5134,471.6121,472.2449,19566.0
2023-01-26 11:50:00,492.48,492.67,491.5,492.38,24784.0,472.2353,472.4175,471.2956,472.1395,24784.0
2023-01-26 12:00:00,492.4,494.0,492.36,493.97,27214.0,472.1586,473.6929,472.1203,473.6641,27214.0
2023-01-26 12:10:00,494.09,494.63,493.9,494.06,21962.0,473.7792,474.297,473.597,473.7504,21962.0
2023-01-26 12:20:00,494.02,495.1,493.93,494.59,28722.0,473.712,474.7476,473.6257,474.2586,28722.0
2023-01-26 12:30:00,494.4,495.93,494.4,495.73,32171.0,474.0764,475.5435,474.0764,475.3517,32171.0
2023-01-26 12:40:00,495.74,496.45,495.48,496.0,32346.0,475.3613,476.0421,475.112,475.6106,32346.0
2023-01-26 12:50:00,496.07,496.42,495.59,495.62,19229.0,475.6778,476.0134,475.2175,475.2463,19229.0
2023-01-26 13:00:00,495.62,495.83,494.97,495.58,23492.0,475.2463,475.4476,474.623,475.2079,23492.0
2023-01-26 13:10:00,495.6,496.38,495.51,496.08,30071.0,475.2271,475.975,475.1408,475.6874,30071.0
2023-01-26 13:20:00,496.18,496.22,495.02,495.39,56195.0,475.7832,475.8216,474.6709,475.0257,56195.0
2023-01-26 13:30:00,495.2,495.78,494.81,495.75,21891.0,474.8435,475.3997,474.4696,475.3709,21891.0
2023-01-26 13:40:00,495.82,496.37,495.78,496.02,16910.0,475.438,475.9654,475.3997,475.6298,16910.0
2023-01-26 13:50:00,496.02,496.13,495.3,495.54,28991.0,475.6298,475.7353,474.9394,475.1696,28991.0
2023-01-26 14:00:00,495.49,495.49,494.11,494.53,38949.0,475.1216,475.1216,473.7983,474.2011,38949.0
2023-01-26 14:10:00,494.55,494.93,493.96,494.36,39344.0,474.2202,474.5846,473.6545,474.0381,39344.0
2023-01-26 14:20:00,494.26,494.84,493.23,493.53,33816.0,473.9422,474.4983,472.9545,473.2422,33816.0
2023-01-26 14:30:00,493.7,493.86,493.32,493.32,20212.0,473.4052,473.5586,473.0408,473.0408,20212.0
2023-01-26 14:40:00,493.43,494.2,493.43,493.84,31621.0,473.1463,473.8846,473.1463,473.5394,31621.0
2023-01-26 14:50:00,493.83,493.84,492.98,493.6,42595.0,473.5298,473.5394,472.7148,473.3093,42595.0
2023-01-26 15:00:00,493.58,494.23,493.29,493.88,18435.0,473.2901,473.9134,473.012,473.5778,18435.0
2023-01-26 15:10:00,493.91,494.58,493.74,494.29,19682.0,473.6066,474.249,473.4435,473.9709,19682.0
2023-01-26 15:20:00,494.33,494.35,493.34,493.38,42351.0,474.0093,474.0285,473.06,473.0983,42351.0
2023-01-26 15:30:00,493.34,493.44,492.33,492.45,57060.0,473.06,473.1559,472.0915,472.2066,57060.0
2023-01-26 15:40:00,492.46,492.73,491.59,491.85,61031.0,472.2162,472.4751,471.3819,471.6312,61031.0
2023-01-26 15:50:00,491.69,492.48,491.12,492.41,180308.0,471.4778,472.2353,470.9312,472.1682,180308.0
2023-01-27 09:30:00,493.37,493.37,487.66,488.25,103384.0,473.0888,473.0888,467.6135,468.1792,103384.0
2023-01-27 09:40:00,488.31,489.69,486.8,488.86,54467.0,468.2368,469.56,466.7888,468.7641,54467.0
2023-01-27 09:50:00,488.93,490.25,488.65,489.69,70889.0,468.8313,470.097,468.5628,469.56,70889.0
2023-01-27 10:00:00,489.79,490.9,488.8,490.37,54993.0,469.6559,470.7203,468.7066,470.2121,54993.0
2023-01-27 10:10:00,490.41,491.56,489.64,489.91,107554.0,470.2504,471.3532,469.5121,469.771,107554.0
2023-01-27 10:20:00,489.75,490.22,488.76,489.56,62639.0,469.6176,470.0682,468.6683,469.4354,62639.0
2023-01-27 10:30:00,489.55,489.92,488.03,488.43,39441.0,469.4258,469.7806,467.9683,468.3518,39441.0
2023-01-27 10:40:00,488.35,488.42,485.63,487.1,59246.0,468.2751,468.3422,465.6669,467.0765,59246.0
2023-01-27 10:50:00,487.1,487.1,485.93,486.57,49842.0,467.0765,467.0765,465.9546,466.5683,49842.0
2023-01-27 11:00:00,486.48,486.48,484.99,486.08,32903.0,466.482,466.482,465.0532,466.0984,32903.0
2023-01-27 11:10:00,486.05,486.1,485.05,485.07,23839.0,466.0697,466.1176,465.1108,465.1299,23839.0
2023-01-27 11:20:00,485.13,485.6,484.59,484.59,36971.0,465.1875,465.6382,464.6697,464.6697,36971.0
2023-01-27 11:30:00,484.56,486.25,484.47,485.61,29475.0,464.6409,466.2614,464.5546,465.6477,29475.0
2023-01-27 11:40:00,485.76,486.66,485.47,486.05,47560.0,465.7916,466.6546,465.5135,466.0697,47560.0
2023-01-27 11:50:00,486.22,487.15,485.32,487.08,32646.0,466.2327,467.1244,465.3697,467.0573,32646.0
2023-01-27 12:00:00,487.06,488.21,486.61,487.55,27314.0,467.0381,468.1409,466.6066,467.508,27314.0
2023-01-27 12:10:00,487.67,489.61,487.66,488.83,59233.0,467.6231,469.4833,467.6135,468.7354,59233.0
2023-01-27 12:20:00,488.92,489.33,488.13,488.13,33401.0,468.8217,469.2148,468.0642,468.0642,33401.0
2023-01-27 12:30:00,488.03,489.01,487.81,488.84,46585.0,467.9683,468.908,467.7573,468.745,46585.0
2023-01-27 12:40:00,488.83,488.92,488.12,488.22,16022.0,468.7354,468.8217,468.0546,468.1505,16022.0
2023-01-27 12:50:00,488.21,488.68,487.97,488.0,16626.0,468.1409,468.5915,467.9107,467.9395,16626.0
2023-01-27 13:00:00,488.0,488.11,487.2,487.6,14776.0,467.9395,468.045,467.1724,467.5559,14776.0
2023-01-27 13:10:00,487.56,487.93,487.02,487.19,16903.0,467.5176,467.8724,466.9998,467.1628,16903.0
2023-01-27 13:20:00,487.15,487.87,487.07,487.72,12983.0,467.1244,467.8148,467.0477,467.671,12983.0
2023-01-27 13:30:00,487.72,488.81,487.55,488.79,28386.0,467.671,468.7162,467.508,468.697,28386.0
2023-01-27 13:40:00,488.76,488.78,487.91,487.97,24922.0,468.6683,468.6874,467.8532,467.9107,24922.0
2023-01-27 13:50:00,487.95,488.01,486.7,486.94,32123.0,467.8916,467.9491,466.6929,466.9231,32123.0
2023-01-27 14:00:00,486.96,487.68,486.49,486.76,23804.0,466.9423,467.6327,466.4916,466.7505,23804.0
2023-01-27 14:10:00,486.85,487.71,486.41,487.71,16286.0,466.8368,467.6614,466.4149,467.6614,16286.0
2023-01-27 14:20:00,487.74,488.26,487.67,488.17,23280.0,467.6902,468.1888,467.6231,468.1025,23280.0
2023-01-27 14:30:00,488.22,488.97,488.12,488.97,26022.0,468.1505,468.8696,468.0546,468.8696,26022.0
2023-01-27 14:40:00,488.96,489.24,488.68,488.88,26336.0,468.86,469.1285,468.5915,468.7833,26336.0
2023-01-27 14:50:00,488.74,488.81,488.28,488.36,19129.0,468.6491,468.7162,468.208,468.2847,19129.0
2023-01-27 15:00:00,488.39,489.3,488.38,488.88,44256.0,468.3135,469.1861,468.3039,468.7833,44256.0
2023-01-27 15:10:00,488.89,489.3,488.18,489.3,41522.0,468.7929,469.1861,468.1121,469.1861,41522.0
2023-01-27 15:20:00,489.35,489.47,488.63,489.03,22226.0,469.234,469.3491,468.5436,468.9272,22226.0
2023-01-27 15:30:00,489.12,489.2,488.31,488.34,46572.0,469.0135,469.0902,468.2368,468.2655,46572.0
2023-01-27 15:40:00,488.36,488.99,487.54,487.67,77632.0,468.2847,468.8888,467.4984,467.6231,77632.0
2023-01-27 15:50:00,487.67,487.82,485.68,486.09,224076.0,467.6231,467.7669,465.7149,466.108,224076.0
2023-01-30 09:30:00,487.81,489.36,487.2,488.99,150852.0,467.7573,469.2436,467.1724,468.8888,150852.0
2023-01-30 09:40:00,489.0,490.96,488.32,490.78,115395.0,468.8984,470.7778,468.2463,470.6052,115395.0
2023-01-30 09:50:00,490.78,492.86,490.16,492.86,52539.0,470.6052,472.5997,470.0107,472.5997,52539.0
2023-01-30 10:00:00,492.78,495.25,492.42,494.77,94022.0,472.523,474.8915,472.1778,474.4312,94022.0
2023-01-30 10:10:00,494.83,495.05,493.49,494.55,50873.0,474.4887,474.6997,473.2038,474.2202,50873.0
2023-01-30 10:20:00,494.59,494.98,493.52,494.59,56224.0,474.2586,474.6326,473.2326,474.2586,56224.0
2023-01-30 10:30:00,494.56,494.86,493.2,493.31,37759.0,474.2298,474.5175,472.9257,473.0312,37759.0
2023-01-30 10:40:00,493.25,493.25,490.04,491.13,51146.0,472.9737,472.9737,469.8956,470.9408,51146.0
2023-01-30 10:50:00,491.07,491.88,490.08,491.55,38121.0,470.8833,471.66,469.934,471.3436,38121.0
2023-01-30 11:00:00,491.65,492.23,491.08,491.52,25895.0,471.4395,471.9956,470.8929,471.3148,25895.0
2023-01-30 11:10:00,491.52,493.15,491.38,492.37,35285.0,471.3148,472.8778,471.1806,472.1299,35285.0
2023-01-30 11:20:00,492.35,492.35,489.99,491.33,28546.0,472.1107,472.1107,469.8477,471.1326,28546.0
2023-01-30 11:30:00,491.46,491.84,490.73,491.19,27458.0,471.2573,471.6216,470.5573,470.9984,27458.0
2023-01-30 11:40:00,491.28,491.73,490.85,491.39,20556.0,471.0847,471.5162,470.6723,471.1901,20556.0
2023-01-30 11:50:00,491.47,492.09,490.77,492.09,19139.0,471.2669,471.8614,470.5956,471.8614,19139.0
2023-01-30 12:00:00,492.07,492.07,491.0,491.37,15737.0,471.8422,471.8422,470.8162,471.171,15737.0
2023-01-30 12:10:00,491.4,492.04,490.88,491.32,22771.0,471.1997,471.8134,470.7011,471.123,22771.0
2023-01-30 12:20:00,491.32,492.0,490.79,491.42,23089.0,471.123,471.7751,470.6148,471.2189,23089.0
2023-01-30 12:30:00,491.43,491.65,490.92,491.42,19064.0,471.2285,471.4395,470.7395,471.2189,19064.0
2023-01-30 12:40:00,491.47,492.71,491.35,491.91,23527.0,471.2669,472.4559,471.1518,471.6888,23527.0
2023-01-30 12:50:00,491.91,491.96,491.19,491.56,29603.0,471.6888,471.7367,470.9984,471.3532,29603.0
2023-01-30 13:00:00,491.48,491.67,491.14,491.48,15261.0,471.2764,471.4586,470.9504,471.2764,15261.0
2023-01-30 13:10:00,491.58,492.2,491.21,491.72,42403.0,471.3723,471.9668,471.0175,471.5066,42403.0
2023-01-30 13:20:00,491.85,492.29,491.04,491.18,22003.0,471.6312,472.0531,470.8545,470.9888,22003.0
2023-01-30 13:30:00,491.07,491.15,490.38,490.59,15565.0,470.8833,470.96,470.2217,470.423,15565.0
2023-01-30 13:40:00,490.55,490.55,489.92,490.32,18194.0,470.3847,470.3847,469.7806,470.1641,18194.0
2023-01-30 13:50:00,490.27,490.55,489.45,489.74,17690.0,470.1162,470.3847,469.3299,469.608,17690.0
2023-01-30 14:00:00,489.74,489.82,488.94,488.96,15845.0,469.608,469.6847,468.8409,468.86,15845.0
2023-01-30 14:10:00,488.88,488.98,488.28,488.75,18400.0,468.7833,468.8792,468.208,468.6587,18400.0
2023-01-30 14:20:00,488.83,489.24,488.38,488.5,49290.0,468.7354,469.1285,468.3039,468.4189,49290.0
2023-01-30 14:30:00,488.5,489.9,488.48,489.53,36391.0,468.4189,469.7614,468.3998,469.4066,36391.0
2023-01-30 14:40:00,489.41,489.41,486.91,486.97,43659.0,469.2915,469.2915,466.8943,466.9518,43659.0
2023-01-30 14:50:00,486.91,487.61,486.32,487.03,74026.0,466.8943,467.5655,466.3286,467.0094,74026.0
2023-01-30 15:00:00,487.07,487.24,485.81,486.5,93459.0,467.0477,467.2107,465.8395,466.5012,93459.0
2023-01-30 15:10:00,486.5,487.09,485.38,485.51,68969.0,466.5012,467.0669,465.4272,465.5519,68969.0
2023-01-30 15:20:00,485.46,485.55,484.83,485.45,85254.0,465.5039,465.5902,464.8998,465.4943,85254.0
2023-01-30 15:30:00,485.39,486.96,484.8,486.83,90026.0,465.4368,466.9423,464.871,466.8176,90026.0
2023-01-30 15:40:00,486.74,487.45,486.1,486.64,57988.0,466.7313,467.4121,466.1176,466.6354,57988.0
2023-01-30 15:50:00,486.58,486.77,485.16,485.84,177544.0,466.5779,466.7601,465.2162,465.8683,177544.0
2023-01-31 09:30:00,499.0,501.3,495.78,501.09,430999.0,478.4873,480.6928,475.3997,480.4914,430999.0
2023-01-31 09:40:00,501.08,505.5,499.51,502.43,314461.0,480.4818,484.7201,478.9764,481.7763,314461.0
2023-01-31 09:50:00,502.5,502.74,496.66,498.81,186460.0,481.8434,482.0736,476.2435,478.3051,186460.0
2023-01-31 10:00:00,498.84,500.42,498.03,498.1,90281.0,478.3339,479.8489,477.5572,477.6243,90281.0
2023-01-31 10:10:00,498.0,499.63,497.9,499.6,50607.0,477.5284,479.0914,477.4325,479.0627,50607.0
2023-01-31 10:20:00,499.41,499.41,497.34,498.31,66216.0,478.8805,478.8805,476.8956,477.8257,66216.0
2023-01-31 10:30:00,498.28,498.46,497.01,497.22,53851.0,477.7969,477.9695,476.5791,476.7805,53851.0
2023-01-31 10:40:00,497.13,498.63,496.71,498.25,78235.0,476.6942,478.1325,476.2915,477.7681,78235.0
2023-01-31 10:50:00,498.21,498.21,496.99,497.34,50156.0,477.7298,477.7298,476.5599,476.8956,50156.0
2023-01-31 11:00:00,497.34,497.82,496.0,496.35,35040.0,476.8956,477.3558,475.6106,475.9463,35040.0
2023-01-31 11:10:00,496.1,496.46,493.38,493.92,64054.0,475.7065,476.0517,473.0983,473.6161,64054.0
2023-01-31 11:20:00,494.0,495.85,493.93,494.3,51643.0,473.6929,475.4668,473.6257,473.9805,51643.0
2023-01-31 11:30:00,494.19,494.65,493.13,493.49,34139.0,473.875,474.3161,472.8586,473.2038,34139.0
2023-01-31 11:40:00,493.46,494.48,493.2,493.73,34395.0,473.1751,474.1531,472.9257,473.434,34395.0
2023-01-31 11:50:00,493.73,494.37,493.23,493.96,22384.0,473.434,474.0476,472.9545,473.6545,22384.0
2023-01-31 12:00:00,493.94,494.37,493.44,494.03,19700.0,473.6353,474.0476,473.1559,473.7216,19700.0
2023-01-31 12:10:00,494.08,494.99,493.37,494.85,49173.0,473.7696,474.6422,473.0888,474.5079,49173.0
2023-01-31 12:20:00,494.93,497.21,494.76,497.16,58057.0,474.5846,476.7709,474.4216,476.723,58057.0
2023-01-31 12:30:00,497.2,497.88,496.53,497.22,47497.0,476.7613,477.4134,476.1189,476.7805,47497.0
2023-01-31 12:40:00,497.23,497.58,495.05,495.24,37475.0,476.7901,477.1257,474.6997,474.8819,37475.0
2023-01-31 12:50:00,495.45,496.16,494.59,496.04,25851.0,475.0832,475.7641,474.2586,475.649,25851.0
2023-01-31 13:00:00,496.15,496.47,495.75,496.1,20051.0,475.7545,476.0613,475.3709,475.7065,20051.0
2023-01-31 13:10:00,496.13,496.82,496.12,496.77,17356.0,475.7353,476.3969,475.7257,476.349,17356.0
2023-01-31 13:20:00,496.69,497.68,496.53,497.59,26407.0,476.2723,477.2216,476.1189,477.1353,26407.0
2023-01-31 13:30:00,497.59,497.74,496.94,497.23,19436.0,477.1353,477.2791,476.512,476.7901,19436.0
2023-01-31 13:40:00,497.23,497.91,496.69,497.91,25394.0,476.7901,477.4421,476.2723,477.4421,25394.0
2023-01-31 13:50:00,497.9,498.74,497.76,498.68,61021.0,477.4325,478.238,477.2983,478.1805,61021.0
2023-01-31 14:00:00,498.67,499.3,498.38,498.58,52813.0,478.1709,478.775,477.8928,478.0846,52813.0
2023-01-31 14:10:00,498.56,498.71,496.81,496.87,46108.0,478.0654,478.2092,476.3873,476.4449,46108.0
2023-01-31 14:20:00,496.82,497.41,496.49,497.12,50113.0,476.3969,476.9627,476.0805,476.6846,50113.0
2023-01-31 14:30:00,497.17,497.45,496.12,496.91,53146.0,476.7325,477.001,475.7257,476.4832,53146.0
2023-01-31 14:40:00,496.82,497.18,496.03,496.83,30694.0,476.3969,476.7421,475.6394,476.4065,30694.0
2023-01-31 14:50:00,496.83,497.0,496.19,496.45,25947.0,476.4065,476.5695,475.7928,476.0421,25947.0
2023-01-31 15:00:00,496.35,497.04,496.06,497.04,15999.0,475.9463,476.6079,475.6682,476.6079,15999.0
2023-01-31 15:10:00,497.06,497.11,496.04,496.13,35149.0,476.6271,476.675,475.649,475.7353,35149.0
2023-01-31 15:20:00,496.3,496.66,495.74,495.81,35804.0,475.8983,476.2435,475.3613,475.4285,35804.0
2023-01-31 15:30:00,495.78,497.08,495.53,496.82,49534.0,475.3997,476.6462,475.16,476.3969,49534.0
2023-01-31 15:40:00,496.9,497.87,496.86,497.14,75620.0,476.4736,477.4038,476.4353,476.7038,75620.0
2023-01-31 15:50:00,497.14,500.06,497.14,499.42,279944.0,476.7038,479.5037,476.7038,478.8901,279944.0
2023-02-01 09:30:00,499.95,500.57,495.85,498.92,179708.0,479.3983,479.9928,475.4668,478.4106,179708.0
2023-02-01 09:40:00,499.02,502.85,498.13,502.09,77306.0,478.5065,482.1791,477.6531,481.4503,77306.0
2023-02-01 09:50:00,502.23,503.18,500.09,501.64,61917.0,481.5845,482.4955,479.5325,481.0188,61917.0
2023-02-01 10:00:00,501.56,502.83,499.32,501.0,102170.0,480.9421,482.1599,478.7942,480.4051,102170.0
2023-02-01 10:10:00,501.17,502.99,500.66,502.41,69894.0,480.5681,482.3133,480.0791,481.7571,69894.0
2023-02-01 10:20:00,502.34,504.38,501.84,503.51,67772.0,481.69,483.6462,481.2106,482.8119,67772.0
2023-02-01 10:30:00,503.35,504.05,501.07,501.38,51461.0,482.6585,483.3297,480.4722,480.7695,51461.0
2023-02-01 10:40:00,501.5,502.33,499.94,500.16,23817.0,480.8845,481.6804,479.3887,479.5996,23817.0
2023-02-01 10:50:00,500.14,500.14,498.09,499.35,48306.0,479.5805,479.5805,477.6147,478.8229,48306.0
2023-02-01 11:00:00,499.39,499.65,498.03,498.47,31598.0,478.8613,479.1106,477.5572,477.9791,31598.0
2023-02-01 11:10:00,498.53,499.34,498.11,498.86,12874.0,478.0366,478.8133,477.6339,478.3531,12874.0
2023-02-01 11:20:00,498.9,499.9,498.66,499.55,18455.0,478.3914,479.3503,478.1613,479.0147,18455.0
2023-02-01 11:30:00,499.55,500.46,498.89,499.77,23976.0,479.0147,479.8873,478.3818,479.2257,23976.0
2023-02-01 11:40:00,499.4,500.03,498.79,498.99,21196.0,478.8709,479.475,478.286,478.4777,21196.0
2023-02-01 11:50:00,499.16,499.31,498.14,498.94,26532.0,478.6407,478.7846,477.6627,478.4298,26532.0
2023-02-01 12:00:00,499.04,499.46,498.83,499.02,21891.0,478.5257,478.9284,478.3243,478.5065,21891.0
2023-02-01 12:10:00,498.88,499.52,498.7,499.15,23057.0,478.3723,478.9859,478.1997,478.6312,23057.0
2023-02-01 12:20:00,498.9,499.22,498.0,498.05,22035.0,478.3914,478.6983,477.5284,477.5764,22035.0
2023-02-01 12:30:00,498.19,498.23,496.11,496.47,23801.0,477.7106,477.749,475.7161,476.0613,23801.0
2023-02-01 12:40:00,496.9,497.0,495.97,496.52,25651.0,476.4736,476.5695,475.5819,476.1093,25651.0
2023-02-01 12:50:00,496.63,497.03,496.1,496.56,28858.0,476.2147,476.5983,475.7065,476.1476,28858.0
2023-02-01 13:00:00,496.62,497.83,496.57,497.74,23177.0,476.2052,477.3654,476.1572,477.2791,23177.0
2023-02-01 13:10:00,497.5,498.47,497.39,498.23,20277.0,477.049,477.9791,476.9435,477.749,20277.0
2023-02-01 13:20:00,498.23,498.36,497.51,497.8,11916.0,477.749,477.8736,477.0586,477.3366,11916.0
2023-02-01 13:30:00,497.79,498.31,497.78,498.15,32371.0,477.3271,477.8257,477.3175,477.6723,32371.0
2023-02-01 13:40:00,498.23,498.38,496.75,497.86,48068.0,477.749,477.8928,476.3298,477.3942,48068.0
2023-02-01 13:50:00,497.86,499.13,497.86,498.75,26636.0,477.3942,478.612,477.3942,478.2476,26636.0
2023-02-01 14:00:00,498.46,500.5,497.41,500.04,43454.0,477.9695,479.9257,476.9627,479.4846,43454.0
2023-02-01 14:10:00,500.04,500.46,497.74,499.0,35777.0,479.4846,479.8873,477.2791,478.4873,35777.0
2023-02-01 14:20:00,498.65,498.77,497.51,497.51,12810.0,478.1517,478.2668,477.0586,477.0586,12810.0
2023-02-01 14:30:00,497.51,499.41,495.67,499.41,37412.0,477.0586,478.8805,475.2942,478.8805,37412.0
2023-02-01 14:40:00,499.57,501.57,499.08,500.59,44893.0,479.0339,480.9517,478.564,480.012,44893.0
2023-02-01 14:50:00,500.75,501.74,500.06,500.56,36363.0,480.1654,481.1147,479.5037,479.9832,36363.0
2023-02-01 15:00:00,500.64,501.97,500.42,501.74,42394.0,480.0599,481.3352,479.8489,481.1147,42394.0
2023-02-01 15:10:00,501.81,501.81,499.54,500.4,42961.0,481.1818,481.1818,479.0051,479.8298,42961.0
2023-02-01 15:20:00,500.5,500.74,499.16,500.72,41313.0,479.9257,480.1558,478.6407,480.1366,41313.0
2023-02-01 15:30:00,500.67,501.66,500.15,501.59,67025.0,480.0887,481.038,479.59,480.9708,67025.0
2023-02-01 15:40:00,501.64,502.36,499.05,499.26,58696.0,481.0188,481.7092,478.5353,478.7366,58696.0
2023-02-01 15:50:00,499.27,499.3,496.0,497.17,218606.0,478.7462,478.775,475.6106,476.7325,218606.0
2023-02-02 09:30:00,494.26,495.0,479.33,480.21,432918.0,473.9422,474.6517,459.6259,460.4697,432918.0
2023-02-02 09:40:00,480.2,481.78,477.32,480.22,258679.0,460.4601,461.9752,457.6985,460.4793,258679.0
2023-02-02 09:50:00,480.25,481.62,478.28,481.26,364396.0,460.5081,461.8218,458.6191,461.4766,364396.0
2023-02-02 10:00:00,481.47,484.81,479.7,482.3,222354.0,461.6779,464.8806,459.9807,462.4738,222354.0
2023-02-02 10:10:00,482.26,482.46,480.39,481.64,217655.0,462.4355,462.6272,460.6423,461.8409,217655.0
2023-02-02 10:20:00,481.81,482.89,479.9,481.36,140859.0,462.004,463.0396,460.1725,461.5725,140859.0
2023-02-02 10:30:00,481.5,481.5,478.8,479.39,216163.0,461.7067,461.7067,459.1177,459.6834,216163.0
2023-02-02 10:40:00,479.31,480.98,477.11,477.44,212251.0,459.6067,461.2081,457.4972,457.8136,212251.0
2023-02-02 10:50:00,477.52,477.89,475.25,475.38,164536.0,457.8903,458.2451,455.7136,455.8383,164536.0
2023-02-02 11:00:00,475.43,475.51,470.3,470.38,261029.0,455.8862,455.9629,450.9671,451.0438,261029.0
2023-02-02 11:10:00,470.4,471.32,466.5,469.87,401106.0,451.063,451.9452,447.3233,450.5548,401106.0
2023-02-02 11:20:00,469.85,471.03,468.38,470.05,178870.0,450.5356,451.6671,449.126,450.7274,178870.0
2023-02-02 11:30:00,470.04,470.23,468.15,469.06,129758.0,450.7178,450.9,448.9055,449.7781,129758.0
2023-02-02 11:40:00,469.13,470.17,466.92,466.92,173866.0,449.8452,450.8424,447.726,447.726,173866.0
2023-02-02 11:50:00,466.92,468.04,466.73,466.88,148004.0,447.726,448.8,447.5439,447.6877,148004.0
2023-02-02 12:00:00,466.94,467.45,465.57,467.45,144468.0,447.7452,448.2343,446.4315,448.2343,144468.0
2023-02-02 12:10:00,467.4,467.95,466.31,466.44,116580.0,448.1863,448.7137,447.1411,447.2658,116580.0
2023-02-02 12:20:00,466.41,466.41,463.89,464.0,150250.0,447.237,447.237,444.8206,444.9261,150250.0
2023-02-02 12:30:00,464.03,466.01,463.89,465.03,91706.0,444.9549,446.8535,444.8206,445.9137,91706.0
2023-02-02 12:40:00,465.02,467.85,465.0,466.45,136746.0,445.9042,448.6178,445.885,447.2754,136746.0
2023-02-02 12:50:00,466.71,468.72,465.9,467.39,207249.0,447.5247,449.4521,446.748,448.1767,207249.0
2023-02-02 13:00:00,467.57,470.29,467.57,470.19,201673.0,448.3493,450.9575,448.3493,450.8616,201673.0
2023-02-02 13:10:00,470.22,471.9,470.13,470.18,117430.0,450.8904,452.5013,450.8041,450.852,117430.0
2023-02-02 13:20:00,470.38,471.74,469.71,469.72,91583.0,451.0438,452.3479,450.4014,450.4109,91583.0
2023-02-02 13:30:00,469.65,471.23,469.29,470.6,86709.0,450.3438,451.8589,449.9986,451.2548,86709.0
2023-02-02 13:40:00,470.63,471.61,470.01,470.33,90459.0,451.2835,452.2233,450.689,450.9959,90459.0
2023-02-02 13:50:00,470.37,470.38,469.31,469.63,67615.0,451.0342,451.0438,450.0178,450.3246,67615.0
2023-02-02 14:00:00,469.65,470.36,469.02,469.41,60465.0,450.3438,451.0246,449.7397,450.1137,60465.0
2023-02-02 14:10:00,469.32,469.58,467.05,467.28,85541.0,450.0274,450.2767,447.8507,448.0713,85541.0
2023-02-02 14:20:00,467.21,468.2,466.42,467.78,89033.0,448.0041,448.9534,447.2466,448.5507,89033.0
2023-02-02 14:30:00,467.69,468.11,466.79,467.15,58782.0,448.4644,448.8671,447.6014,447.9466,58782.0
2023-02-02 14:40:00,467.2,469.35,466.41,469.27,83919.0,447.9945,450.0562,447.237,449.9794,83919.0
2023-02-02 14:50:00,469.27,470.64,468.16,468.51,102697.0,449.9794,451.2931,448.9151,449.2507,102697.0
2023-02-02 15:00:00,468.38,469.46,467.76,468.4,103499.0,449.126,450.1616,448.5315,449.1452,103499.0
2023-02-02 15:10:00,468.4,470.09,468.4,469.77,141206.0,449.1452,450.7657,449.1452,450.4589,141206.0
2023-02-02 15:20:00,469.77,471.26,469.62,470.91,180514.0,450.4589,451.8876,450.3151,451.552,180514.0
2023-02-02 15:30:00,471.0,471.14,469.82,470.74,118292.0,451.6383,451.7726,450.5068,451.389,118292.0
2023-02-02 15:40:00,470.71,471.84,469.41,470.87,221472.0,451.3603,452.4438,450.1137,451.5137,221472.0
2023-02-02 15:50:00,470.91,471.39,469.59,471.08,638591.0,451.552,452.0123,450.2863,451.715,638591.0
2023-02-03 09:30:00,475.23,478.55,474.82,478.55,375157.0,455.6944,458.878,455.3013,458.878,375157.0
2023-02-03 09:40:00,478.38,478.78,475.77,475.86,108356.0,458.715,459.0985,456.2122,456.2985,108356.0
2023-02-03 09:50:00,475.77,476.17,471.92,474.0,96544.0,456.2122,456.5958,452.5205,454.515,96544.0
2023-02-03 10:00:00,474.0,474.24,469.75,471.69,135784.0,454.515,454.7451,450.4397,452.3,135784.0
2023-02-03 10:10:00,471.71,472.88,470.4,471.87,103702.0,452.3191,453.441,451.063,452.4726,103702.0
2023-02-03 10:20:00,472.14,473.05,471.37,472.7,62937.0,452.7315,453.6041,451.9931,453.2684,62937.0
2023-02-03 10:30:00,472.64,475.3,472.61,475.05,71981.0,453.2109,455.7616,453.1821,455.5218,71981.0
2023-02-03 10:40:00,475.07,475.5,473.8,473.8,66101.0,455.541,455.9533,454.3232,454.3232,66101.0
2023-02-03 10:50:00,473.85,475.13,473.51,474.28,64658.0,454.3712,455.5986,454.0452,454.7835,64658.0
2023-02-03 11:00:00,474.39,475.93,474.27,475.26,65855.0,454.889,456.3657,454.7739,455.7232,65855.0
2023-02-03 11:10:00,475.44,477.24,475.34,477.24,105050.0,455.8958,457.6218,455.7999,457.6218,105050.0
2023-02-03 11:20:00,477.21,477.87,476.97,477.4,81288.0,457.5931,458.2259,457.3629,457.7752,81288.0
2023-02-03 11:30:00,477.4,477.83,476.58,477.25,66397.0,457.7752,458.1876,456.9889,457.6314,66397.0
2023-02-03 11:40:00,477.22,477.66,477.05,477.18,99008.0,457.6026,458.0246,457.4396,457.5643,99008.0
2023-02-03 11:50:00,477.18,477.67,476.55,476.93,78323.0,457.5643,458.0341,456.9602,457.3246,78323.0
2023-02-03 12:00:00,476.95,477.2,475.9,476.04,43292.0,457.3437,457.5835,456.3369,456.4711,43292.0
2023-02-03 12:10:00,476.04,476.51,474.81,476.09,51799.0,456.4711,456.9218,455.2917,456.5191,51799.0
2023-02-03 12:20:00,476.0,477.5,475.73,477.38,39158.0,456.4328,457.8711,456.1739,457.7561,39158.0
2023-02-03 12:30:00,477.49,478.24,477.38,477.82,47999.0,457.8615,458.5807,457.7561,458.178,47999.0
2023-02-03 12:40:00,477.84,478.39,477.7,477.96,51042.0,458.1972,458.7245,458.0629,458.3122,51042.0
2023-02-03 12:50:00,477.88,478.14,477.08,477.34,60163.0,458.2355,458.4848,457.4684,457.7177,60163.0
2023-02-03 13:00:00,477.17,477.25,475.71,475.77,64476.0,457.5547,457.6314,456.1547,456.2122,64476.0
2023-02-03 13:10:00,475.75,475.75,474.88,475.03,104122.0,456.1931,456.1931,455.3588,455.5027,104122.0
2023-02-03 13:20:00,475.07,475.46,473.74,473.8,65019.0,455.541,455.915,454.2657,454.3232,65019.0
2023-02-03 13:30:00,473.73,474.56,473.39,474.49,41758.0,454.2561,455.052,453.9301,454.9849,41758.0
2023-02-03 13:40:00,474.48,474.49,472.78,473.0,41618.0,454.9753,454.9849,453.3452,453.5561,41618.0
2023-02-03 13:50:00,473.06,474.25,473.01,473.26,44059.0,453.6136,454.7547,453.5657,453.8054,44059.0
2023-02-03 14:00:00,473.27,473.47,472.42,472.43,52219.0,453.815,454.0068,453.0,453.0095,52219.0
2023-02-03 14:10:00,472.45,472.65,471.44,472.65,61265.0,453.0287,453.2205,452.0602,453.2205,61265.0
2023-02-03 14:20:00,472.66,472.86,471.05,471.45,64553.0,453.2301,453.4219,451.6863,452.0698,64553.0
2023-02-03 14:30:00,471.38,471.38,470.35,470.49,59631.0,452.0027,452.0027,451.0151,451.1493,59631.0
2023-02-03 14:40:00,470.51,472.3,470.41,472.02,63697.0,451.1685,452.8849,451.0726,452.6164,63697.0
2023-02-03 14:50:00,472.09,472.09,471.03,471.31,29894.0,452.6835,452.6835,451.6671,451.9356,29894.0
2023-02-03 15:00:00,471.06,471.29,470.25,470.94,63111.0,451.6959,451.9164,450.9192,451.5808,63111.0
2023-02-03 15:10:00,470.86,473.27,470.86,472.83,49751.0,451.5041,453.815,451.5041,453.3931,49751.0
2023-02-03 15:20:00,472.81,472.97,472.49,472.69,42623.0,453.3739,453.5273,453.0671,453.2589,42623.0
2023-02-03 15:30:00,472.68,473.45,472.47,472.52,64450.0,453.2493,453.9876,453.0479,453.0958,64450.0
2023-02-03 15:40:00,472.54,473.16,471.66,471.8,87381.0,453.115,453.7095,452.2712,452.4054,87381.0
2023-02-03 15:50:00,471.84,472.33,471.06,471.95,287920.0,452.4438,452.9137,451.6959,452.5493,287920.0
2023-02-06 09:30:00,472.0,474.97,471.01,473.42,150942.0,452.5972,455.4451,451.6479,453.9588,150942.0
2023-02-06 09:40:00,473.39,473.98,472.03,473.43,67203.0,453.9301,454.4958,452.626,453.9684,67203.0
2023-02-06 09:50:00,473.43,475.51,473.43,474.71,147977.0,453.9684,455.9629,453.9684,455.1958,147977.0
2023-02-06 10:00:00,474.75,474.79,473.05,473.99,139358.0,455.2342,455.2725,453.6041,454.5054,139358.0
2023-02-06 10:10:00,473.99,474.45,472.68,473.98,62096.0,454.5054,454.9465,453.2493,454.4958,62096.0
2023-02-06 10:20:00,474.12,474.52,473.36,474.12,54111.0,454.6301,455.0136,453.9013,454.6301,54111.0
2023-02-06 10:30:00,474.04,474.27,473.19,473.98,49132.0,454.5534,454.7739,453.7383,454.4958,49132.0
2023-02-06 10:40:00,473.98,473.98,472.54,472.87,35306.0,454.4958,454.4958,453.115,453.4315,35306.0
2023-02-06 10:50:00,472.85,474.0,472.84,473.25,30327.0,453.4123,454.515,453.4027,453.7958,30327.0
2023-02-06 11:00:00,473.02,473.6,472.92,473.18,45017.0,453.5753,454.1315,453.4794,453.7287,45017.0
2023-02-06 11:10:00,473.06,473.35,472.28,473.16,40894.0,453.6136,453.8917,452.8657,453.7095,40894.0
2023-02-06 11:20:00,473.16,473.49,472.87,473.21,43325.0,453.7095,454.026,453.4315,453.7575,43325.0
2023-02-06 11:30:00,473.28,473.39,472.56,473.35,55784.0,453.8246,453.9301,453.1342,453.8917,55784.0
2023-02-06 11:40:00,473.35,473.35,472.74,472.95,25913.0,453.8917,453.8917,453.3068,453.5082,25913.0
2023-02-06 11:50:00,473.03,473.56,472.15,472.23,32456.0,453.5849,454.0931,452.7411,452.8178,32456.0
2023-02-06 12:00:00,472.34,473.47,472.28,472.83,32143.0,452.9232,454.0068,452.8657,453.3931,32143.0
2023-02-06 12:10:00,472.75,473.48,472.61,472.99,45851.0,453.3164,454.0164,453.1821,453.5465,45851.0
2023-02-06 12:20:00,472.99,473.23,472.13,472.19,28327.0,453.5465,453.7767,452.7219,452.7794,28327.0
2023-02-06 12:30:00,472.23,472.88,472.22,472.77,44302.0,452.8178,453.441,452.8082,453.3356,44302.0
2023-02-06 12:40:00,472.84,474.17,472.56,474.09,29910.0,453.4027,454.678,453.1342,454.6013,29910.0
2023-02-06 12:50:00,474.01,475.24,473.72,475.11,59684.0,454.5246,455.704,454.2465,455.5794,59684.0
2023-02-06 13:00:00,475.14,476.89,475.09,476.15,72616.0,455.6081,457.2862,455.5602,456.5766,72616.0
2023-02-06 13:10:00,476.15,477.7,475.69,477.7,65857.0,456.5766,458.0629,456.1355,458.0629,65857.0
2023-02-06 13:20:00,477.7,478.97,477.22,477.32,74276.0,458.0629,459.2807,457.6026,457.6985,74276.0
2023-02-06 13:30:00,477.32,478.54,476.57,477.0,44361.0,457.6985,458.8684,456.9794,457.3917,44361.0
2023-02-06 13:40:00,476.81,477.34,476.27,476.5,125881.0,457.2095,457.7177,456.6917,456.9122,125881.0
2023-02-06 13:50:00,476.62,477.56,476.3,476.31,41747.0,457.0273,457.9287,456.7205,456.73,41747.0
2023-02-06 14:00:00,476.23,477.21,475.99,476.7,22765.0,456.6533,457.5931,456.4232,457.104,22765.0
2023-02-06 14:10:00,476.77,477.18,476.62,476.91,42987.0,457.1711,457.5643,457.0273,457.3054,42987.0
2023-02-06 14:20:00,476.93,476.93,476.12,476.42,36291.0,457.3246,457.3246,456.5479,456.8355,36291.0
2023-02-06 14:30:00,476.41,476.67,475.82,475.93,42333.0,456.8259,457.0753,456.2602,456.3657,42333.0
2023-02-06 14:40:00,475.92,475.98,475.23,475.31,34034.0,456.3561,456.4136,455.6944,455.7712,34034.0
2023-02-06 14:50:00,475.31,475.67,475.09,475.61,28557.0,455.7712,456.1164,455.5602,456.0588,28557.0
2023-02-06 15:00:00,475.56,475.69,474.58,475.61,24591.0,456.0109,456.1355,455.0712,456.0588,24591.0
2023-02-06 15:10:00,475.57,475.61,474.47,475.02,47728.0,456.0205,456.0588,454.9657,455.4931,47728.0
2023-02-06 15:20:00,475.11,475.32,474.4,474.4,33888.0,455.5794,455.7807,454.8986,454.8986,33888.0
2023-02-06 15:30:00,474.46,475.65,473.98,474.86,62959.0,454.9561,456.0972,454.4958,455.3397,62959.0
2023-02-06 15:40:00,474.9,475.25,474.41,474.55,74561.0,455.378,455.7136,454.9082,455.0424,74561.0
2023-02-06 15:50:00,474.5,475.47,473.9,474.96,259759.0,454.9945,455.9246,454.4191,455.4355,259759.0
2023-02-07 09:30:00,470.0,474.82,469.44,473.38,117294.0,450.6794,455.3013,450.1425,453.9205,117294.0
2023-02-07 09:40:00,473.12,473.81,470.52,471.17,55707.0,453.6712,454.3328,451.1781,451.8013,55707.0
2023-02-07 09:50:00,471.32,472.11,471.02,471.66,110780.0,451.9452,452.7027,451.6575,452.2712,110780.0
2023-02-07 10:00:00,471.69,473.13,471.61,473.08,43057.0,452.3,453.6808,452.2233,453.6328,43057.0
2023-02-07 10:10:00,473.08,473.1,471.38,471.63,81934.0,453.6328,453.652,452.0027,452.2424,81934.0
2023-02-07 10:20:00,471.65,472.45,471.24,471.51,30694.0,452.2616,453.0287,451.8685,452.1274,30694.0
2023-02-07 10:30:00,471.51,472.88,471.24,472.67,17072.0,452.1274,453.441,451.8685,453.2397,17072.0
2023-02-07 10:40:00,472.7,472.7,470.67,470.82,27794.0,453.2684,453.2684,451.3219,451.4657,27794.0
2023-02-07 10:50:00,470.78,471.59,470.29,470.54,37802.0,451.4274,452.2041,450.9575,451.1972,37802.0
2023-02-07 11:00:00,470.54,472.52,470.54,472.24,42281.0,451.1972,453.0958,451.1972,452.8274,42281.0
2023-02-07 11:10:00,472.08,472.78,471.64,471.75,18797.0,452.6739,453.3452,452.252,452.3575,18797.0
2023-02-07 11:20:00,471.77,471.97,470.99,471.86,20256.0,452.3767,452.5685,451.6287,452.463,20256.0
2023-02-07 11:30:00,472.09,472.82,471.88,472.11,37083.0,452.6835,453.3835,452.4822,452.7027,37083.0
2023-02-07 11:40:00,472.23,473.23,472.11,472.49,30294.0,452.8178,453.7767,452.7027,453.0671,30294.0
2023-02-07 11:50:00,472.49,472.91,471.68,472.04,23465.0,453.0671,453.4698,452.2904,452.6356,23465.0
2023-02-07 12:00:00,472.04,472.12,471.19,471.43,23696.0,452.6356,452.7123,451.8205,452.0507,23696.0
2023-02-07 12:10:00,471.52,471.7,470.93,471.19,19650.0,452.137,452.3096,451.5712,451.8205,19650.0
2023-02-07 12:20:00,471.28,471.4,470.6,470.63,29588.0,451.9068,452.0219,451.2548,451.2835,29588.0
2023-02-07 12:30:00,470.75,470.87,469.97,470.19,34108.0,451.3986,451.5137,450.6507,450.8616,34108.0
2023-02-07 12:40:00,470.21,473.03,470.21,472.8,32855.0,450.8808,453.5849,450.8808,453.3643,32855.0
2023-02-07 12:50:00,472.69,474.64,472.14,473.63,56033.0,453.2589,455.1287,452.7315,454.1602,56033.0
2023-02-07 13:00:00,473.73,474.39,473.41,473.77,39096.0,454.2561,454.889,453.9493,454.2945,39096.0
2023-02-07 13:10:00,473.65,473.65,471.78,472.93,25330.0,454.1794,454.1794,452.3863,453.489,25330.0
2023-02-07 13:20:00,472.83,472.95,470.82,470.89,28145.0,453.3931,453.5082,451.4657,451.5329,28145.0
2023-02-07 13:30:00,471.05,471.05,469.03,470.11,56561.0,451.6863,451.6863,449.7493,450.7849,56561.0
2023-02-07 13:40:00,470.16,470.81,469.45,469.69,43167.0,450.8329,451.4561,450.152,450.3822,43167.0
2023-02-07 13:50:00,469.58,470.16,469.07,469.28,42568.0,450.2767,450.8329,449.7877,449.989,42568.0
2023-02-07 14:00:00,469.35,471.85,469.22,471.7,27718.0,450.0562,452.4534,449.9315,452.3096,27718.0
2023-02-07 14:10:00,471.7,472.24,471.16,472.13,39262.0,452.3096,452.8274,451.7918,452.7219,39262.0
2023-02-07 14:20:00,471.99,472.44,471.46,472.28,63858.0,452.5876,453.0191,452.0794,452.8657,63858.0
2023-02-07 14:30:00,472.29,473.53,472.24,473.52,21249.0,452.8753,454.0643,452.8274,454.0547,21249.0
2023-02-07 14:40:00,473.39,474.2,473.36,473.99,24438.0,453.9301,454.7068,453.9013,454.5054,24438.0
2023-02-07 14:50:00,474.0,474.82,473.57,474.61,27442.0,454.515,455.3013,454.1027,455.0999,27442.0
2023-02-07 15:00:00,474.69,475.8,474.49,474.5,42420.0,455.1766,456.241,454.9849,454.9945,42420.0
2023-02-07 15:10:00,474.66,475.87,474.4,475.73,35571.0,455.1479,456.3081,454.8986,456.1739,35571.0
2023-02-07 15:20:00,475.79,476.11,475.21,476.06,35398.0,456.2314,456.5383,455.6753,456.4903,35398.0
2023-02-07 15:30:00,476.09,476.85,475.54,476.85,59139.0,456.5191,457.2479,455.9917,457.2479,59139.0
2023-02-07 15:40:00,476.83,477.46,476.57,477.25,61258.0,457.2287,457.8328,456.9794,457.6314,61258.0
2023-02-07 15:50:00,477.33,478.08,476.68,476.83,163038.0,457.7081,458.4273,457.0848,457.2287,163038.0
2023-02-08 09:30:00,475.47,480.29,475.11,477.67,93384.0,455.9246,460.5464,455.5794,458.0341,93384.0
2023-02-08 09:40:00,477.52,478.81,476.43,478.81,57928.0,457.8903,459.1273,456.8451,459.1273,57928.0
2023-02-08 09:50:00,478.84,480.98,478.84,480.34,47709.0,459.156,461.2081,459.156,460.5944,47709.0
2023-02-08 10:00:00,480.36,480.36,478.77,479.02,40027.0,460.6136,460.6136,459.0889,459.3286,40027.0
2023-02-08 10:10:00,478.75,480.3,478.19,479.62,37130.0,459.0697,460.556,458.5328,459.904,37130.0
2023-02-08 10:20:00,479.72,480.45,479.37,480.19,24516.0,459.9999,460.6999,459.6643,460.4506,24516.0
2023-02-08 10:30:00,480.24,481.43,479.38,481.33,69751.0,460.4985,461.6396,459.6738,461.5437,69751.0
2023-02-08 10:40:00,481.34,481.42,480.21,480.76,44762.0,461.5533,461.63,460.4697,460.9971,44762.0
2023-02-08 10:50:00,480.65,481.7,480.65,481.69,42640.0,460.8916,461.8985,460.8916,461.8889,42640.0
2023-02-08 11:00:00,481.68,481.68,480.02,480.8,27773.0,461.8793,461.8793,460.2875,461.0355,27773.0
2023-02-08 11:10:00,480.71,481.0,480.19,480.56,49352.0,460.9492,461.2273,460.4506,460.8053,49352.0
2023-02-08 11:20:00,480.7,480.7,478.39,478.41,55233.0,460.9396,460.9396,458.7245,458.7437,55233.0
2023-02-08 11:30:00,478.41,479.14,477.62,477.63,32261.0,458.7437,459.4437,457.9862,457.9958,32261.0
2023-02-08 11:40:00,477.63,478.34,476.85,478.23,60123.0,457.9958,458.6766,457.2479,458.5711,60123.0
2023-02-08 11:50:00,478.48,480.15,478.16,479.67,20613.0,458.8108,460.4122,458.504,459.9519,20613.0
2023-02-08 12:00:00,479.75,480.39,479.52,479.7,32244.0,460.0286,460.6423,459.8081,459.9807,32244.0
2023-02-08 12:10:00,479.98,480.39,479.18,480.03,21835.0,460.2492,460.6423,459.4821,460.2971,21835.0
2023-02-08 12:20:00,479.91,481.11,479.82,480.35,22569.0,460.1821,461.3327,460.0958,460.604,22569.0
2023-02-08 12:30:00,480.35,480.66,479.67,480.0,12109.0,460.604,460.9012,459.9519,460.2684,12109.0
2023-02-08 12:40:00,480.14,481.0,479.89,480.94,13040.0,460.4026,461.2273,460.1629,461.1697,13040.0
2023-02-08 12:50:00,481.18,481.49,480.7,481.06,13106.0,461.3999,461.6971,460.9396,461.2848,13106.0
2023-02-08 13:00:00,481.1,481.75,481.03,481.41,18657.0,461.3231,461.9464,461.256,461.6204,18657.0
2023-02-08 13:10:00,481.57,482.8,481.39,482.8,26216.0,461.7738,462.9533,461.6012,462.9533,26216.0
2023-02-08 13:20:00,482.79,483.64,482.37,482.75,37677.0,462.9437,463.7587,462.5409,462.9053,37677.0
2023-02-08 13:30:00,482.65,483.53,482.37,483.19,63063.0,462.8094,463.6533,462.5409,463.3272,63063.0
2023-02-08 13:40:00,483.24,484.75,482.68,483.95,66086.0,463.3752,464.8231,462.8382,464.056,66086.0
2023-02-08 13:50:00,483.95,484.05,482.78,483.62,39052.0,464.056,464.1519,462.9341,463.7396,39052.0
2023-02-08 14:00:00,483.72,483.78,482.85,483.56,26193.0,463.8354,463.893,463.0012,463.682,26193.0
2023-02-08 14:10:00,483.79,484.42,483.47,484.37,33644.0,463.9026,464.5067,463.5957,464.4587,33644.0
2023-02-08 14:20:00,484.38,484.5,483.23,483.34,34557.0,464.4683,464.5834,463.3656,463.4711,34557.0
2023-02-08 14:30:00,483.3,484.01,483.22,483.63,30228.0,463.4327,464.1135,463.356,463.7491,30228.0
2023-02-08 14:40:00,483.69,483.91,482.39,482.6,29361.0,463.8067,464.0176,462.5601,462.7615,29361.0
2023-02-08 14:50:00,482.61,483.37,482.6,483.36,30419.0,462.7711,463.4998,462.7615,463.4902,30419.0
2023-02-08 15:00:00,483.36,483.36,482.46,482.98,64237.0,463.4902,463.4902,462.6272,463.1259,64237.0
2023-02-08 15:10:00,482.98,483.27,482.48,482.93,47544.0,463.1259,463.4039,462.6464,463.0779,47544.0
2023-02-08 15:20:00,483.05,483.72,482.95,483.6,29218.0,463.193,463.8354,463.0971,463.7204,29218.0
2023-02-08 15:30:00,483.53,483.88,482.8,483.67,66843.0,463.6533,463.9889,462.9533,463.7875,66843.0
2023-02-08 15:40:00,483.54,483.89,482.89,483.44,68287.0,463.6628,463.9985,463.0396,463.567,68287.0
2023-02-08 15:50:00,483.24,485.04,483.17,483.32,296400.0,463.3752,465.1012,463.3081,463.4519,296400.0
2023-02-09 09:30:00,485.63,488.0,485.14,486.35,125965.0,465.6669,467.9395,465.1971,466.3573,125965.0
2023-02-09 09:40:00,486.29,487.0,482.4,482.8,84844.0,466.2998,466.9806,462.5697,462.9533,84844.0
2023-02-09 09:50:00,482.92,485.73,482.92,485.13,65974.0,463.0683,465.7628,463.0683,465.1875,65974.0
2023-02-09 10:00:00,485.01,486.33,484.5,485.92,50907.0,465.0724,466.3382,464.5834,465.945,50907.0
2023-02-09 10:10:00,485.74,486.47,483.08,486.2,39785.0,465.7724,466.4724,463.2218,466.2135,39785.0
2023-02-09 10:20:00,486.19,487.71,486.09,487.57,40968.0,466.2039,467.6614,466.108,467.5272,40968.0
2023-02-09 10:30:00,487.6,489.16,486.7,488.8,61131.0,467.5559,469.0518,466.6929,468.7066,61131.0
2023-02-09 10:40:00,488.82,488.97,487.56,488.63,42161.0,468.7258,468.8696,467.5176,468.5436,42161.0
2023-02-09 10:50:00,488.59,489.7,488.53,489.39,51224.0,468.5052,469.5696,468.4477,469.2724,51224.0
2023-02-09 11:00:00,489.41,489.41,487.27,487.63,29820.0,469.2915,469.2915,467.2395,467.5847,29820.0
2023-02-09 11:10:00,487.66,488.56,487.61,488.24,41140.0,467.6135,468.4765,467.5655,468.1696,41140.0
2023-02-09 11:20:00,488.25,488.9,487.38,487.74,68913.0,468.1792,468.8025,467.345,467.6902,68913.0
2023-02-09 11:30:00,487.43,488.31,486.62,487.0,25535.0,467.3929,468.2368,466.6162,466.9806,25535.0
2023-02-09 11:40:00,486.9,487.32,486.25,487.29,28683.0,466.8847,467.2875,466.2614,467.2587,28683.0
2023-02-09 11:50:00,487.29,487.94,486.79,487.44,38578.0,467.2587,467.882,466.7792,467.4025,38578.0
2023-02-09 12:00:00,487.45,488.1,487.16,488.04,25323.0,467.4121,468.0354,467.134,467.9779,25323.0
2023-02-09 12:10:00,488.13,488.27,487.31,487.7,27479.0,468.0642,468.1984,467.2779,467.6518,27479.0
2023-02-09 12:20:00,487.61,488.61,487.56,488.02,28316.0,467.5655,468.5244,467.5176,467.9587,28316.0
2023-02-09 12:30:00,488.02,488.06,486.55,486.83,27103.0,467.9587,467.997,466.5491,466.8176,27103.0
2023-02-09 12:40:00,486.64,487.39,486.37,486.53,43432.0,466.6354,467.3546,466.3765,466.5299,43432.0
2023-02-09 12:50:00,486.55,486.76,485.49,486.06,19726.0,466.5491,466.7505,465.5327,466.0793,19726.0
2023-02-09 13:00:00,486.05,486.2,485.23,485.81,35312.0,466.0697,466.2135,465.2834,465.8395,35312.0
2023-02-09 13:10:00,485.91,486.71,485.91,486.55,25932.0,465.9354,466.7025,465.9354,466.5491,25932.0
2023-02-09 13:20:00,486.64,487.22,486.46,487.03,28925.0,466.6354,467.1916,466.4628,467.0094,28925.0
2023-02-09 13:30:00,486.96,487.45,486.27,486.55,29798.0,466.9423,467.4121,466.2806,466.5491,29798.0
2023-02-09 13:40:00,486.66,487.02,486.12,486.96,43439.0,466.6546,466.9998,466.1368,466.9423,43439.0
2023-02-09 13:50:00,486.99,487.42,486.83,487.42,22026.0,466.971,467.3833,466.8176,467.3833,22026.0
2023-02-09 14:00:00,487.39,487.5,486.14,486.45,22753.0,467.3546,467.4601,466.156,466.4532,22753.0
2023-02-09 14:10:00,486.53,486.64,485.55,485.96,30460.0,466.5299,466.6354,465.5902,465.9834,30460.0
2023-02-09 14:20:00,485.81,486.51,485.66,486.34,24523.0,465.8395,466.5108,465.6957,466.3477,24523.0
2023-02-09 14:30:00,486.36,486.71,485.85,485.97,62429.0,466.3669,466.7025,465.8779,465.9929,62429.0
2023-02-09 14:40:00,485.97,486.41,485.34,485.49,55122.0,465.9929,466.4149,465.3888,465.5327,55122.0
2023-02-09 14:50:00,485.48,486.17,485.27,486.17,34445.0,465.5231,466.1847,465.3217,466.1847,34445.0
2023-02-09 15:00:00,486.24,486.27,485.48,486.21,35304.0,466.2519,466.2806,465.5231,466.2231,35304.0
2023-02-09 15:10:00,486.25,486.27,485.88,486.05,42246.0,466.2614,466.2806,465.9066,466.0697,42246.0
2023-02-09 15:20:00,486.13,486.14,485.86,486.05,34315.0,466.1464,466.156,465.8875,466.0697,34315.0
2023-02-09 15:30:00,486.02,486.05,484.51,485.79,72812.0,466.0409,466.0697,464.593,465.8203,72812.0
2023-02-09 15:40:00,485.79,486.87,485.49,486.62,67429.0,465.8203,466.856,465.5327,466.6162,67429.0
2023-02-09 15:50:00,486.53,487.98,485.45,485.74,247302.0,466.5299,467.9203,465.4943,465.7724,247302.0
2023-02-10 09:30:00,489.13,491.98,488.75,491.98,124266.0,469.023,471.7559,468.6587,471.7559,124266.0
2023-02-10 09:40:00,491.91,492.84,490.7,491.6,74549.0,471.6888,472.5805,470.5285,471.3915,74549.0
2023-02-10 09:50:00,491.49,492.99,490.75,492.27,44830.0,471.286,472.7244,470.5765,472.034,44830.0
2023-02-10 10:00:00,492.05,492.05,490.2,492.0,73868.0,471.823,471.823,470.0491,471.7751,73868.0
2023-02-10 10:10:00,492.06,492.18,490.2,490.5,34254.0,471.8326,471.9477,470.0491,470.3367,34254.0
2023-02-10 10:20:00,490.49,490.59,489.49,489.89,25626.0,470.3271,470.423,469.3683,469.7518,25626.0
2023-02-10 10:30:00,489.89,490.88,489.8,490.77,29941.0,469.7518,470.7011,469.6655,470.5956,29941.0
2023-02-10 10:40:00,490.63,490.78,489.52,490.11,26930.0,470.4614,470.6052,469.397,469.9628,26930.0
2023-02-10 10:50:00,490.08,491.29,489.64,491.29,30118.0,469.934,471.0943,469.5121,471.0943,30118.0
2023-02-10 11:00:00,491.14,492.67,490.78,492.46,30627.0,470.9504,472.4175,470.6052,472.2162,30627.0
2023-02-10 11:10:00,492.61,492.89,491.4,492.36,33702.0,472.36,472.6285,471.1997,472.1203,33702.0
2023-02-10 11:20:00,492.44,493.07,492.0,492.16,41968.0,472.197,472.8011,471.7751,471.9285,41968.0
2023-02-10 11:30:00,492.27,493.67,491.54,493.46,45042.0,472.034,473.3764,471.334,473.1751,45042.0
2023-02-10 11:40:00,493.47,494.17,492.96,493.77,53185.0,473.1846,473.8559,472.6956,473.4723,53185.0
2023-02-10 11:50:00,493.73,494.26,493.38,493.71,36541.0,473.434,473.9422,473.0983,473.4148,36541.0
2023-02-10 12:00:00,493.82,493.99,492.65,493.18,24169.0,473.5203,473.6833,472.3984,472.9066,24169.0
2023-02-10 12:10:00,493.35,493.35,492.01,492.68,43143.0,473.0696,473.0696,471.7847,472.4271,43143.0
2023-02-10 12:20:00,492.81,493.77,492.67,493.38,22488.0,472.5518,473.4723,472.4175,473.0983,22488.0
2023-02-10 12:30:00,493.32,494.18,493.27,493.52,29990.0,473.0408,473.8655,472.9929,473.2326,29990.0
2023-02-10 12:40:00,493.55,494.57,493.27,493.85,38445.0,473.2614,474.2394,472.9929,473.549,38445.0
2023-02-10 12:50:00,493.9,494.3,493.38,494.12,27312.0,473.597,473.9805,473.0983,473.8079,27312.0
2023-02-10 13:00:00,494.2,495.04,494.2,494.59,51841.0,473.8846,474.6901,473.8846,474.2586,51841.0
2023-02-10 13:10:00,494.63,495.43,494.49,495.11,32193.0,474.297,475.0641,474.1627,474.7572,32193.0
2023-02-10 13:20:00,495.07,495.66,494.73,494.73,44126.0,474.7189,475.2846,474.3928,474.3928,44126.0
2023-02-10 13:30:00,494.75,495.09,494.48,494.81,22376.0,474.412,474.738,474.1531,474.4696,22376.0
2023-02-10 13:40:00,494.87,495.04,493.91,494.84,34706.0,474.5271,474.6901,473.6066,474.4983,34706.0
2023-02-10 13:50:00,494.92,495.06,494.21,494.49,34112.0,474.575,474.7093,473.8942,474.1627,34112.0
2023-02-10 14:00:00,494.36,494.77,493.83,493.89,40082.0,474.0381,474.4312,473.5298,473.5874,40082.0
2023-02-10 14:10:00,494.01,494.08,493.64,493.9,25926.0,473.7024,473.7696,473.3477,473.597,25926.0
2023-02-10 14:20:00,493.9,494.0,492.95,493.08,29348.0,473.597,473.6929,472.686,472.8107,29348.0
2023-02-10 14:30:00,492.93,493.91,492.73,493.55,21578.0,472.6668,473.6066,472.4751,473.2614,21578.0
2023-02-10 14:40:00,493.62,494.55,492.97,494.5,39450.0,473.3285,474.2202,472.7052,474.1723,39450.0
2023-02-10 14:50:00,494.53,494.85,494.0,494.43,37262.0,474.2011,474.5079,473.6929,474.1052,37262.0
2023-02-10 15:00:00,494.45,494.64,494.09,494.56,29639.0,474.1244,474.3065,473.7792,474.2298,29639.0
2023-02-10 15:10:00,494.48,494.65,493.99,494.36,54975.0,474.1531,474.3161,473.6833,474.0381,54975.0
2023-02-10 15:20:00,494.36,494.42,493.71,494.28,50702.0,474.0381,474.0956,473.4148,473.9613,50702.0
2023-02-10 15:30:00,494.28,495.15,494.13,494.99,50172.0,473.9613,474.7956,473.8175,474.6422,50172.0
2023-02-10 15:40:00,495.0,495.17,494.71,495.09,67037.0,474.6517,474.8148,474.3737,474.738,67037.0
2023-02-10 15:50:00,495.06,495.24,494.17,494.27,177500.0,474.7093,474.8819,473.8559,473.9518,177500.0
2023-02-13 09:30:00,494.0,499.87,494.0,498.35,121493.0,473.6929,479.3216,473.6929,477.864,121493.0
2023-02-13 09:40:00,498.1,498.83,496.02,496.03,33796.0,477.6243,478.3243,475.6298,475.6394,33796.0
2023-02-13 09:50:00,496.29,496.63,494.84,495.14,25655.0,475.8887,476.2147,474.4983,474.786,25655.0
2023-02-13 10:00:00,495.2,497.54,495.01,497.54,38426.0,474.8435,477.0873,474.6613,477.0873,38426.0
2023-02-13 10:10:00,497.52,497.54,496.26,496.64,27109.0,477.0682,477.0873,475.86,476.2243,27109.0
2023-02-13 10:20:00,496.28,496.35,495.41,495.96,19851.0,475.8791,475.9463,475.0449,475.5723,19851.0
2023-02-13 10:30:00,496.11,496.21,495.06,495.68,46725.0,475.7161,475.812,474.7093,475.3038,46725.0
2023-02-13 10:40:00,495.68,495.93,495.0,495.44,31639.0,475.3038,475.5435,474.6517,475.0737,31639.0
2023-02-13 10:50:00,495.5,496.26,494.95,494.96,48309.0,475.1312,475.86,474.6038,474.6134,48309.0
2023-02-13 11:00:00,494.91,495.23,494.5,494.7,20537.0,474.5654,474.8723,474.1723,474.3641,20537.0
2023-02-13 11:10:00,494.79,494.96,493.57,493.6,27459.0,474.4504,474.6134,473.2805,473.3093,27459.0
2023-02-13 11:20:00,493.7,494.4,493.57,493.7,16304.0,473.4052,474.0764,473.2805,473.4052,16304.0
2023-02-13 11:30:00,493.6,493.77,492.54,492.9,40262.0,473.3093,473.4723,472.2929,472.6381,40262.0
2023-02-13 11:40:00,493.0,493.47,492.12,493.46,41829.0,472.734,473.1846,471.8901,473.1751,41829.0
2023-02-13 11:50:00,493.61,493.71,491.8,492.22,38511.0,473.3189,473.4148,471.5833,471.986,38511.0
2023-02-13 12:00:00,492.14,493.13,491.81,492.77,16189.0,471.9093,472.8586,471.5929,472.5134,16189.0
2023-02-13 12:10:00,492.76,492.84,492.09,492.52,20104.0,472.5038,472.5805,471.8614,472.2737,20104.0
2023-02-13 12:20:00,492.43,492.94,492.33,492.66,13539.0,472.1874,472.6764,472.0915,472.4079,13539.0
2023-02-13 12:30:00,492.55,492.67,491.93,492.45,16634.0,472.3025,472.4175,471.7079,472.2066,16634.0
2023-02-13 12:40:00,492.36,492.83,492.12,492.58,13016.0,472.1203,472.571,471.8901,472.3312,13016.0
2023-02-13 12:50:00,492.73,492.84,492.29,492.44,10227.0,472.4751,472.5805,472.0531,472.197,10227.0
2023-02-13 13:00:00,492.43,492.65,491.76,492.28,20170.0,472.1874,472.3984,471.5449,472.0436,20170.0
2023-02-13 13:10:00,492.35,492.74,491.95,492.68,9574.0,472.1107,472.4847,471.7271,472.4271,9574.0
2023-02-13 13:20:00,492.65,492.71,491.98,492.38,14634.0,472.3984,472.4559,471.7559,472.1395,14634.0
2023-02-13 13:30:00,492.65,493.07,492.48,492.72,14420.0,472.3984,472.8011,472.2353,472.4655,14420.0
2023-02-13 13:40:00,492.81,493.47,492.61,493.38,10471.0,472.5518,473.1846,472.36,473.0983,10471.0
2023-02-13 13:50:00,493.45,494.24,493.12,494.14,29072.0,473.1655,473.923,472.849,473.8271,29072.0
2023-02-13 14:00:00,494.22,494.53,493.89,494.0,21480.0,473.9038,474.2011,473.5874,473.6929,21480.0
2023-02-13 14:10:00,494.13,494.69,493.96,494.09,18402.0,473.8175,474.3545,473.6545,473.7792,18402.0
2023-02-13 14:20:00,494.1,494.42,493.22,493.25,25820.0,473.7887,474.0956,472.9449,472.9737,25820.0
2023-02-13 14:30:00,493.25,493.61,492.73,492.97,20493.0,472.9737,473.3189,472.4751,472.7052,20493.0
2023-02-13 14:40:00,492.85,492.85,492.02,492.39,14902.0,472.5901,472.5901,471.7942,472.149,14902.0
2023-02-13 14:50:00,492.39,493.26,492.39,492.84,29629.0,472.149,472.9833,472.149,472.5805,29629.0
2023-02-13 15:00:00,492.86,493.18,492.21,492.88,21300.0,472.5997,472.9066,471.9764,472.6189,21300.0
2023-02-13 15:10:00,492.95,492.95,492.16,492.28,24321.0,472.686,472.686,471.9285,472.0436,24321.0
2023-02-13 15:20:00,492.34,493.08,492.33,492.66,23158.0,472.1011,472.8107,472.0915,472.4079,23158.0
2023-02-13 15:30:00,492.59,493.98,492.53,493.67,38712.0,472.3408,473.6737,472.2833,473.3764,38712.0
2023-02-13 15:40:00,493.73,494.1,493.67,494.05,34098.0,473.434,473.7887,473.3764,473.7408,34098.0
2023-02-13 15:50:00,494.09,495.49,493.76,495.43,161338.0,473.7792,475.1216,473.4627,475.0641,161338.0
2023-02-14 09:30:00,494.29,496.25,493.8,494.31,66757.0,473.9709,475.8504,473.5011,473.9901,66757.0
2023-02-14 09:40:00,494.3,495.2,493.17,494.99,21457.0,473.9805,474.8435,472.897,474.6422,21457.0
2023-02-14 09:50:00,495.04,497.2,495.04,496.31,25876.0,474.6901,476.7613,474.6901,475.9079,25876.0
2023-02-14 10:00:00,496.28,497.3,495.77,497.07,25467.0,475.8791,476.8572,475.3901,476.6367,25467.0
2023-02-14 10:10:00,497.0,497.83,496.72,497.1,35959.0,476.5695,477.3654,476.301,476.6654,35959.0
2023-02-14 10:20:00,497.01,497.96,496.51,496.61,24023.0,476.5791,477.4901,476.0997,476.1956,24023.0
2023-02-14 10:30:00,496.62,496.87,495.06,495.27,37734.0,476.2052,476.4449,474.7093,474.9106,37734.0
2023-02-14 10:40:00,495.4,495.48,493.8,494.63,20570.0,475.0353,475.112,473.5011,474.297,20570.0
2023-02-14 10:50:00,494.57,494.62,493.19,493.28,14149.0,474.2394,474.2874,472.9162,473.0025,14149.0
2023-02-14 11:00:00,493.44,494.29,493.14,493.15,24462.0,473.1559,473.9709,472.8682,472.8778,24462.0
2023-02-14 11:10:00,493.33,493.77,492.84,493.63,15798.0,473.0504,473.4723,472.5805,473.3381,15798.0
2023-02-14 11:20:00,493.72,493.74,490.76,490.76,24524.0,473.4244,473.4435,470.586,470.586,24524.0
2023-02-14 11:30:00,490.69,490.83,489.09,490.0,38779.0,470.5189,470.6532,468.9847,469.8573,38779.0
2023-02-14 11:40:00,490.21,492.04,489.9,492.01,23549.0,470.0587,471.8134,469.7614,471.7847,23549.0
2023-02-14 11:50:00,492.16,492.16,490.38,491.36,19181.0,471.9285,471.9285,470.2217,471.1614,19181.0
2023-02-14 12:00:00,491.42,491.8,491.21,491.5,15309.0,471.2189,471.5833,471.0175,471.2956,15309.0
2023-02-14 12:10:00,492.0,492.47,491.97,492.34,9465.0,471.7751,472.2258,471.7463,472.1011,9465.0
2023-02-14 12:20:00,492.34,492.81,491.94,492.38,10927.0,472.1011,472.5518,471.7175,472.1395,10927.0
2023-02-14 12:30:00,492.23,493.0,492.23,492.35,8629.0,471.9956,472.734,471.9956,472.1107,8629.0
2023-02-14 12:40:00,492.48,493.07,492.41,492.8,13206.0,472.2353,472.8011,472.1682,472.5422,13206.0
2023-02-14 12:50:00,492.56,492.56,491.84,492.11,7893.0,472.3121,472.3121,471.6216,471.8805,7893.0
2023-02-14 13:00:00,492.11,493.7,492.11,492.78,19917.0,471.8805,473.4052,471.8805,472.523,19917.0
2023-02-14 13:10:00,492.75,494.03,492.64,493.56,22594.0,472.4942,473.7216,472.3888,473.2709,22594.0
2023-02-14 13:20:00,493.66,493.92,492.92,493.47,14442.0,473.3668,473.6161,472.6573,473.1846,14442.0
2023-02-14 13:30:00,493.56,493.76,492.82,492.85,10778.0,473.2709,473.4627,472.5614,472.5901,10778.0
2023-02-14 13:40:00,492.92,493.11,492.42,492.72,8761.0,472.6573,472.8394,472.1778,472.4655,8761.0
2023-02-14 13:50:00,492.8,493.63,492.75,492.85,36608.0,472.5422,473.3381,472.4942,472.5901,36608.0
2023-02-14 14:00:00,492.94,493.67,492.22,492.64,27682.0,472.6764,473.3764,471.986,472.3888,27682.0
2023-02-14 14:10:00,492.88,493.3,492.76,492.95,15173.0,472.6189,473.0216,472.5038,472.686,15173.0
2023-02-14 14:20:00,492.97,493.22,492.35,492.35,9644.0,472.7052,472.9449,472.1107,472.1107,9644.0
2023-02-14 14:30:00,492.54,493.75,492.35,493.39,18936.0,472.2929,473.4531,472.1107,473.1079,18936.0
2023-02-14 14:40:00,493.38,494.19,493.38,494.02,21753.0,473.0983,473.875,473.0983,473.712,21753.0
2023-02-14 14:50:00,493.95,494.17,493.71,493.83,20527.0,473.6449,473.8559,473.4148,473.5298,20527.0
2023-02-14 15:00:00,493.91,494.03,493.19,493.51,14393.0,473.6066,473.7216,472.9162,473.223,14393.0
2023-02-14 15:10:00,493.5,494.03,493.14,493.56,16287.0,473.2134,473.7216,472.8682,473.2709,16287.0
2023-02-14 15:20:00,493.58,494.45,493.48,493.83,18148.0,473.2901,474.1244,473.1942,473.5298,18148.0
2023-02-14 15:30:00,493.77,494.3,493.18,493.69,40961.0,473.4723,473.9805,472.9066,473.3956,40961.0
2023-02-14 15:40:00,493.59,494.08,493.36,493.92,22487.0,473.2997,473.7696,473.0792,473.6161,22487.0
2023-02-14 15:50:00,493.82,493.92,492.3,492.82,84247.0,473.5203,473.6161,472.0627,472.5614,84247.0
2023-02-15 09:30:00,489.65,491.64,488.53,490.87,83390.0,469.5217,471.4299,468.4477,470.6915,83390.0
2023-02-15 09:40:00,490.65,491.83,488.69,489.08,37613.0,470.4806,471.6121,468.6011,468.9751,37613.0
2023-02-15 09:50:00,488.87,489.73,488.44,488.77,33664.0,468.7737,469.5984,468.3614,468.6778,33664.0
2023-02-15 10:00:00,488.83,490.72,488.49,488.95,39351.0,468.7354,470.5477,468.4094,468.8504,39351.0
2023-02-15 10:10:00,488.95,490.2,488.45,489.77,32043.0,468.8504,470.0491,468.371,469.6367,32043.0
2023-02-15 10:20:00,489.83,490.31,489.45,490.14,26216.0,469.6943,470.1545,469.3299,469.9915,26216.0
2023-02-15 10:30:00,490.28,490.77,489.58,490.41,20307.0,470.1258,470.5956,469.4546,470.2504,20307.0
2023-02-15 10:40:00,490.41,490.65,489.72,489.72,9274.0,470.2504,470.4806,469.5888,469.5888,9274.0
2023-02-15 10:50:00,489.84,490.06,489.43,489.61,11650.0,469.7039,469.9148,469.3107,469.4833,11650.0
2023-02-15 11:00:00,489.62,490.9,489.09,490.27,18393.0,469.4929,470.7203,468.9847,470.1162,18393.0
2023-02-15 11:10:00,490.63,491.24,490.62,491.15,10591.0,470.4614,471.0463,470.4518,470.96,10591.0
2023-02-15 11:20:00,491.06,491.26,490.63,491.2,6652.0,470.8737,471.0655,470.4614,471.008,6652.0
2023-02-15 11:30:00,491.35,491.35,489.49,490.09,12790.0,471.1518,471.1518,469.3683,469.9436,12790.0
2023-02-15 11:40:00,489.89,491.09,489.88,490.83,15680.0,469.7518,470.9025,469.7422,470.6532,15680.0
2023-02-15 11:50:00,490.97,491.24,489.63,489.63,19311.0,470.7874,471.0463,469.5025,469.5025,19311.0
2023-02-15 12:00:00,489.67,489.95,489.0,489.95,18411.0,469.5409,469.8093,468.8984,469.8093,18411.0
2023-02-15 12:10:00,489.95,490.26,489.42,489.47,18344.0,469.8093,470.1066,469.3011,469.3491,18344.0
2023-02-15 12:20:00,489.66,490.67,489.43,489.9,23837.0,469.5313,470.4997,469.3107,469.7614,23837.0
2023-02-15 12:30:00,489.91,490.04,488.89,489.2,10489.0,469.771,469.8956,468.7929,469.0902,10489.0
2023-02-15 12:40:00,489.25,489.87,489.17,489.79,14523.0,469.1381,469.7326,469.0614,469.6559,14523.0
2023-02-15 12:50:00,489.72,490.19,489.6,489.8,10220.0,469.5888,470.0395,469.4737,469.6655,10220.0
2023-02-15 13:00:00,489.87,490.02,489.57,490.0,7069.0,469.7326,469.8765,469.445,469.8573,7069.0
2023-02-15 13:10:00,490.0,490.13,489.28,489.47,14926.0,469.8573,469.9819,469.1669,469.3491,14926.0
2023-02-15 13:20:00,489.61,490.2,489.52,490.2,10982.0,469.4833,470.0491,469.397,470.0491,10982.0
2023-02-15 13:30:00,490.38,490.63,490.08,490.08,8889.0,470.2217,470.4614,469.934,469.934,8889.0
2023-02-15 13:40:00,490.21,490.57,490.1,490.49,12436.0,470.0587,470.4039,469.9532,470.3271,12436.0
2023-02-15 13:50:00,490.6,490.9,490.36,490.58,16683.0,470.4326,470.7203,470.2025,470.4134,16683.0
2023-02-15 14:00:00,490.6,490.64,489.86,490.5,14915.0,470.4326,470.471,469.723,470.3367,14915.0
2023-02-15 14:10:00,490.41,490.86,490.19,490.49,8044.0,470.2504,470.6819,470.0395,470.3271,8044.0
2023-02-15 14:20:00,490.44,490.54,489.38,489.38,19959.0,470.2792,470.3751,469.2628,469.2628,19959.0
2023-02-15 14:30:00,489.33,489.64,488.8,489.46,27237.0,469.2148,469.5121,468.7066,469.3395,27237.0
2023-02-15 14:40:00,489.45,489.56,488.93,488.95,15245.0,469.3299,469.4354,468.8313,468.8504,15245.0
2023-02-15 14:50:00,489.04,489.24,488.39,488.43,24078.0,468.9367,469.1285,468.3135,468.3518,24078.0
2023-02-15 15:00:00,488.5,489.16,488.42,489.16,26326.0,468.4189,469.0518,468.3422,469.0518,26326.0
2023-02-15 15:10:00,489.09,489.63,488.9,489.53,36605.0,468.9847,469.5025,468.8025,469.4066,36605.0
2023-02-15 15:20:00,489.5,490.13,489.12,489.71,35430.0,469.3778,469.9819,469.0135,469.5792,35430.0
2023-02-15 15:30:00,489.74,491.08,489.53,490.79,29056.0,469.608,470.8929,469.4066,470.6148,29056.0
2023-02-15 15:40:00,490.87,491.23,490.5,490.83,47991.0,470.6915,471.0367,470.3367,470.6532,47991.0
2023-02-15 15:50:00,490.81,491.23,489.76,491.04,165221.0,470.634,471.0367,469.6272,470.8545,165221.0
2023-02-16 09:30:00,491.15,494.0,490.0,493.28,82509.0,470.96,473.6929,469.8573,473.0025,82509.0
2023-02-16 09:40:00,492.82,493.19,489.4,489.81,49668.0,472.5614,472.9162,469.282,469.6751,49668.0
2023-02-16 09:50:00,489.78,490.71,488.85,489.19,54491.0,469.6463,470.5381,468.7546,469.0806,54491.0
2023-02-16 10:00:00,489.0,489.85,488.56,489.05,46456.0,468.8984,469.7135,468.4765,468.9463,46456.0
2023-02-16 10:10:00,489.08,489.72,488.77,489.72,34354.0,468.9751,469.5888,468.6778,469.5888,34354.0
2023-02-16 10:20:00,489.79,490.2,488.28,489.43,31037.0,469.6559,470.0491,468.208,469.3107,31037.0
2023-02-16 10:30:00,489.43,490.65,489.36,490.47,43445.0,469.3107,470.4806,469.2436,470.308,43445.0
2023-02-16 10:40:00,490.54,490.54,489.59,489.83,20545.0,470.3751,470.3751,469.4641,469.6943,20545.0
2023-02-16 10:50:00,489.74,490.74,489.39,490.51,44508.0,469.608,470.5669,469.2724,470.3463,44508.0
2023-02-16 11:00:00,490.42,491.19,490.23,490.36,13159.0,470.26,470.9984,470.0778,470.2025,13159.0
2023-02-16 11:10:00,490.34,490.62,490.02,490.18,22449.0,470.1833,470.4518,469.8765,470.0299,22449.0
2023-02-16 11:20:00,490.36,491.07,489.99,490.9,22728.0,470.2025,470.8833,469.8477,470.7203,22728.0
2023-02-16 11:30:00,490.94,491.47,490.22,490.52,15983.0,470.7586,471.2669,470.0682,470.3559,15983.0
2023-02-16 11:40:00,490.7,491.22,490.26,490.98,15260.0,470.5285,471.0271,470.1066,470.797,15260.0
2023-02-16 11:50:00,490.92,491.7,490.87,491.48,13505.0,470.7395,471.4874,470.6915,471.2764,13505.0
2023-02-16 12:00:00,491.74,492.02,491.44,491.57,10157.0,471.5258,471.7942,471.2381,471.3627,10157.0
2023-02-16 12:10:00,491.69,492.41,491.69,491.75,13550.0,471.4778,472.1682,471.4778,471.5353,13550.0
2023-02-16 12:20:00,491.76,493.1,491.76,492.61,14677.0,471.5449,472.8299,471.5449,472.36,14677.0
2023-02-16 12:30:00,492.62,492.92,492.22,492.85,9756.0,472.3696,472.6573,471.986,472.5901,9756.0
2023-02-16 12:40:00,492.63,493.57,492.47,493.2,22170.0,472.3792,473.2805,472.2258,472.9257,22170.0
2023-02-16 12:50:00,493.2,493.3,492.49,492.71,18045.0,472.9257,473.0216,472.2449,472.4559,18045.0
2023-02-16 13:00:00,492.62,493.5,492.59,493.5,39698.0,472.3696,473.2134,472.3408,473.2134,39698.0
2023-02-16 13:10:00,493.46,493.58,492.82,493.23,45984.0,473.1751,473.2901,472.5614,472.9545,45984.0
2023-02-16 13:20:00,493.23,493.55,493.04,493.38,16338.0,472.9545,473.2614,472.7723,473.0983,16338.0
2023-02-16 13:30:00,493.38,493.6,493.02,493.48,13602.0,473.0983,473.3093,472.7531,473.1942,13602.0
2023-02-16 13:40:00,493.49,493.8,493.14,493.45,29123.0,473.2038,473.5011,472.8682,473.1655,29123.0
2023-02-16 13:50:00,493.49,493.49,492.42,492.46,19325.0,473.2038,473.2038,472.1778,472.2162,19325.0
2023-02-16 14:00:00,492.49,493.46,492.44,493.2,24421.0,472.2449,473.1751,472.197,472.9257,24421.0
2023-02-16 14:10:00,493.25,493.32,493.01,493.31,17176.0,472.9737,473.0408,472.7436,473.0312,17176.0
2023-02-16 14:20:00,493.2,493.3,492.75,493.14,23108.0,472.9257,473.0216,472.4942,472.8682,23108.0
2023-02-16 14:30:00,493.17,493.46,492.78,492.84,39235.0,472.897,473.1751,472.523,472.5805,39235.0
2023-02-16 14:40:00,492.78,493.02,492.44,492.44,26617.0,472.523,472.7531,472.197,472.197,26617.0
2023-02-16 14:50:00,492.48,492.57,491.88,491.93,32384.0,472.2353,472.3216,471.66,471.7079,32384.0
2023-02-16 15:00:00,491.88,492.12,490.67,491.32,28749.0,471.66,471.8901,470.4997,471.123,28749.0
2023-02-16 15:10:00,491.35,491.91,490.95,490.95,23212.0,471.1518,471.6888,470.7682,470.7682,23212.0
2023-02-16 15:20:00,490.91,491.26,490.5,490.65,30603.0,470.7299,471.0655,470.3367,470.4806,30603.0
2023-02-16 15:30:00,490.66,490.84,489.69,489.77,43686.0,470.4902,470.6628,469.56,469.6367,43686.0
2023-02-16 15:40:00,489.59,490.09,488.73,489.29,62681.0,469.4641,469.9436,468.6395,469.1765,62681.0
2023-02-16 15:50:00,489.17,489.24,487.27,487.34,186000.0,469.0614,469.1285,467.2395,467.3066,186000.0
2023-02-17 09:30:00,487.38,492.28,487.35,491.42,162837.0,467.345,472.0436,467.3162,471.2189,162837.0
2023-02-17 09:40:00,491.56,492.97,490.53,492.96,59610.0,471.3532,472.7052,470.3655,472.6956,59610.0
2023-02-17 09:50:00,492.83,494.55,492.71,494.21,85681.0,472.571,474.2202,472.4559,473.8942,85681.0
2023-02-17 10:00:00,494.15,494.36,492.39,492.5,55277.0,473.8367,474.0381,472.149,472.2545,55277.0
2023-02-17 10:10:00,492.38,492.99,491.21,492.17,88216.0,472.1395,472.7244,471.0175,471.9381,88216.0
2023-02-17 10:20:00,492.25,494.46,492.23,494.0,35562.0,472.0148,474.1339,471.9956,473.6929,35562.0
2023-02-17 10:30:00,493.94,495.41,493.76,494.88,39640.0,473.6353,475.0449,473.4627,474.5367,39640.0
2023-02-17 10:40:00,494.84,495.21,493.12,493.89,33407.0,474.4983,474.8531,472.849,473.5874,33407.0
2023-02-17 10:50:00,493.79,493.89,492.66,493.2,38047.0,473.4915,473.5874,472.4079,472.9257,38047.0
2023-02-17 11:00:00,493.27,493.49,492.57,493.08,34400.0,472.9929,473.2038,472.3216,472.8107,34400.0
2023-02-17 11:10:00,493.09,494.79,493.0,494.16,38066.0,472.8203,474.4504,472.734,473.8463,38066.0
2023-02-17 11:20:00,494.18,494.82,493.86,494.39,30123.0,473.8655,474.4791,473.5586,474.0668,30123.0
2023-02-17 11:30:00,494.28,494.49,493.12,493.73,36663.0,473.9613,474.1627,472.849,473.434,36663.0
2023-02-17 11:40:00,493.81,494.27,493.56,493.73,38798.0,473.5107,473.9518,473.2709,473.434,38798.0
2023-02-17 11:50:00,493.7,493.72,493.12,493.66,16606.0,473.4052,473.4244,472.849,473.3668,16606.0
2023-02-17 12:00:00,493.68,494.77,493.68,494.7,20003.0,473.386,474.4312,473.386,474.3641,20003.0
2023-02-17 12:10:00,494.68,496.14,494.67,495.82,31444.0,474.3449,475.7449,474.3353,475.438,31444.0
2023-02-17 12:20:00,495.81,496.5,495.81,496.4,24525.0,475.4285,476.0901,475.4285,475.9942,24525.0
2023-02-17 12:30:00,496.3,496.33,495.71,495.77,16633.0,475.8983,475.9271,475.3326,475.3901,16633.0
2023-02-17 12:40:00,495.77,495.86,494.25,494.61,20111.0,475.3901,475.4764,473.9326,474.2778,20111.0
2023-02-17 12:50:00,494.65,494.75,493.9,494.03,20198.0,474.3161,474.412,473.597,473.7216,20198.0
2023-02-17 13:00:00,494.03,494.7,493.84,494.66,21351.0,473.7216,474.3641,473.5394,474.3257,21351.0
2023-02-17 13:10:00,494.67,494.9,494.09,494.24,35936.0,474.3353,474.5559,473.7792,473.923,35936.0
2023-02-17 13:20:00,494.24,494.55,493.94,494.26,11977.0,473.923,474.2202,473.6353,473.9422,11977.0
2023-02-17 13:30:00,494.26,494.74,494.06,494.21,15055.0,473.9422,474.4024,473.7504,473.8942,15055.0
2023-02-17 13:40:00,494.23,494.23,493.43,494.05,24201.0,473.9134,473.9134,473.1463,473.7408,24201.0
2023-02-17 13:50:00,493.93,494.39,493.59,494.21,15624.0,473.6257,474.0668,473.2997,473.8942,15624.0
2023-02-17 14:00:00,494.31,495.57,494.31,495.41,21961.0,473.9901,475.1983,473.9901,475.0449,21961.0
2023-02-17 14:10:00,495.41,495.54,494.66,495.14,15473.0,475.0449,475.1696,474.3257,474.786,15473.0
2023-02-17 14:20:00,495.28,496.57,495.24,496.27,48890.0,474.9202,476.1572,474.8819,475.8695,48890.0
2023-02-17 14:30:00,496.27,497.33,496.27,496.92,57505.0,475.8695,476.886,475.8695,476.4928,57505.0
2023-02-17 14:40:00,496.88,497.9,496.35,497.9,43301.0,476.4545,477.4325,475.9463,477.4325,43301.0
2023-02-17 14:50:00,497.8,498.08,497.51,497.66,48626.0,477.3366,477.6051,477.0586,477.2024,48626.0
2023-02-17 15:00:00,497.78,497.86,497.12,497.6,28135.0,477.3175,477.3942,476.6846,477.1449,28135.0
2023-02-17 15:10:00,497.65,498.23,496.83,496.87,31979.0,477.1928,477.749,476.4065,476.4449,31979.0
2023-02-17 15:20:00,496.95,497.73,496.57,497.0,38465.0,476.5216,477.2695,476.1572,476.5695,38465.0
2023-02-17 15:30:00,496.93,498.42,496.74,497.97,36239.0,476.5024,477.9312,476.3202,477.4997,36239.0
2023-02-17 15:40:00,497.92,498.21,497.23,497.43,67347.0,477.4517,477.7298,476.7901,476.9819,67347.0
2023-02-17 15:50:00,497.43,499.46,497.32,499.09,243231.0,476.9819,478.9284,476.8764,478.5736,243231.0
2023-02-21 09:30:00,496.7,501.4,496.56,499.44,167674.0,476.2819,480.7887,476.1476,478.9092,167674.0
2023-02-21 09:40:00,499.3,499.47,495.05,495.73,106379.0,478.775,478.938,474.6997,475.3517,106379.0
2023-02-21 09:50:00,495.74,496.46,495.03,495.99,50800.0,475.3613,476.0517,474.6805,475.6011,50800.0
2023-02-21 10:00:00,495.7,495.7,493.4,493.4,42058.0,475.323,475.323,473.1175,473.1175,42058.0
2023-02-21 10:10:00,493.51,493.99,492.14,493.98,35892.0,473.223,473.6833,471.9093,473.6737,35892.0
2023-02-21 10:20:00,493.81,495.01,493.69,494.66,20934.0,473.5107,474.6613,473.3956,474.3257,20934.0
2023-02-21 10:30:00,494.73,496.58,494.17,496.48,45162.0,474.3928,476.1668,473.8559,476.0709,45162.0
2023-02-21 10:40:00,496.29,497.57,496.08,496.85,57549.0,475.8887,477.1161,475.6874,476.4257,57549.0
2023-02-21 10:50:00,496.8,497.49,496.75,496.92,25548.0,476.3778,477.0394,476.3298,476.4928,25548.0
2023-02-21 11:00:00,497.06,497.26,496.42,496.88,17575.0,476.6271,476.8188,476.0134,476.4545,17575.0
2023-02-21 11:10:00,496.85,497.24,496.26,496.29,22166.0,476.4257,476.7997,475.86,475.8887,22166.0
2023-02-21 11:20:00,496.25,496.25,494.55,494.55,19467.0,475.8504,475.8504,474.2202,474.2202,19467.0
2023-02-21 11:30:00,494.55,495.39,494.31,494.93,24609.0,474.2202,475.0257,473.9901,474.5846,24609.0
2023-02-21 11:40:00,494.93,495.78,494.93,495.58,18118.0,474.5846,475.3997,474.5846,475.2079,18118.0
2023-02-21 11:50:00,495.59,496.26,495.22,495.92,18916.0,475.2175,475.86,474.8627,475.5339,18916.0
2023-02-21 12:00:00,495.77,496.22,495.7,495.76,27360.0,475.3901,475.8216,475.323,475.3805,27360.0
2023-02-21 12:10:00,495.72,495.8,494.74,495.0,65551.0,475.3422,475.4189,474.4024,474.6517,65551.0
2023-02-21 12:20:00,495.01,495.08,493.9,494.3,25549.0,474.6613,474.7285,473.597,473.9805,25549.0
2023-02-21 12:30:00,494.29,494.67,493.86,494.64,15888.0,473.9709,474.3353,473.5586,474.3065,15888.0
2023-02-21 12:40:00,494.66,494.95,494.37,494.61,16461.0,474.3257,474.6038,474.0476,474.2778,16461.0
2023-02-21 12:50:00,494.64,494.98,494.52,494.64,15797.0,474.3065,474.6326,474.1915,474.3065,15797.0
2023-02-21 13:00:00,494.58,494.69,493.1,493.15,15813.0,474.249,474.3545,472.8299,472.8778,15813.0
2023-02-21 13:10:00,493.0,493.27,492.56,492.75,24399.0,472.734,472.9929,472.3121,472.4942,24399.0
2023-02-21 13:20:00,492.77,492.94,492.35,492.35,19263.0,472.5134,472.6764,472.1107,472.1107,19263.0
2023-02-21 13:30:00,492.34,492.79,492.15,492.49,20055.0,472.1011,472.5326,471.9189,472.2449,20055.0
2023-02-21 13:40:00,492.47,492.99,492.25,492.25,13872.0,472.2258,472.7244,472.0148,472.0148,13872.0
2023-02-21 13:50:00,492.25,492.54,491.91,492.42,21384.0,472.0148,472.2929,471.6888,472.1778,21384.0
2023-02-21 14:00:00,492.46,492.49,491.61,491.72,21213.0,472.2162,472.2449,471.4011,471.5066,21213.0
2023-02-21 14:10:00,491.64,491.81,491.2,491.49,23140.0,471.4299,471.5929,471.008,471.286,23140.0
2023-02-21 14:20:00,491.32,492.2,491.1,492.2,16450.0,471.123,471.9668,470.9121,471.9668,16450.0
2023-02-21 14:30:00,492.07,492.49,491.85,491.94,17197.0,471.8422,472.2449,471.6312,471.7175,17197.0
2023-02-21 14:40:00,491.96,492.64,491.68,492.5,18979.0,471.7367,472.3888,471.4682,472.2545,18979.0
2023-02-21 14:50:00,492.38,492.55,492.21,492.48,11857.0,472.1395,472.3025,471.9764,472.2353,11857.0
2023-02-21 15:00:00,492.57,493.02,492.19,492.25,20732.0,472.3216,472.7531,471.9573,472.0148,20732.0
2023-02-21 15:10:00,492.22,492.45,491.91,491.98,16655.0,471.986,472.2066,471.6888,471.7559,16655.0
2023-02-21 15:20:00,491.96,492.29,491.66,492.05,24456.0,471.7367,472.0531,471.449,471.823,24456.0
2023-02-21 15:30:00,492.09,492.27,491.4,491.92,34503.0,471.8614,472.034,471.1997,471.6984,34503.0
2023-02-21 15:40:00,491.98,492.16,491.59,491.78,56787.0,471.7559,471.9285,471.3819,471.5641,56787.0
2023-02-21 15:50:00,491.82,491.95,490.5,491.46,144801.0,471.6025,471.7271,470.3367,471.2573,144801.0
2023-02-22 09:30:00,492.81,493.89,490.16,490.38,112043.0,472.5518,473.5874,470.0107,470.2217,112043.0
2023-02-22 09:40:00,490.31,491.11,489.28,489.3,58452.0,470.1545,470.9217,469.1669,469.1861,58452.0
2023-02-22 09:50:00,489.44,490.28,489.31,490.08,50942.0,469.3203,470.1258,469.1957,469.934,50942.0
2023-02-22 10:00:00,490.09,490.72,489.87,490.28,49279.0,469.9436,470.5477,469.7326,470.1258,49279.0
2023-02-22 10:10:00,490.28,490.56,488.87,489.63,52011.0,470.1258,470.3943,468.7737,469.5025,52011.0
2023-02-22 10:20:00,489.69,491.01,489.69,490.23,69794.0,469.56,470.8258,469.56,470.0778,69794.0
2023-02-22 10:30:00,490.11,490.71,489.57,489.99,31156.0,469.9628,470.5381,469.445,469.8477,31156.0
2023-02-22 10:40:00,490.09,490.43,489.61,490.15,19622.0,469.9436,470.2696,469.4833,470.0011,19622.0
2023-02-22 10:50:00,490.32,490.81,489.97,490.34,39958.0,470.1641,470.634,469.8285,470.1833,39958.0
2023-02-22 11:00:00,490.2,491.05,489.9,490.51,17812.0,470.0491,470.8641,469.7614,470.3463,17812.0
2023-02-22 11:10:00,490.61,490.61,489.88,490.17,19003.0,470.4422,470.4422,469.7422,470.0203,19003.0
2023-02-22 11:20:00,490.25,491.66,490.08,490.85,61995.0,470.097,471.449,469.934,470.6723,61995.0
2023-02-22 11:30:00,491.01,491.31,489.83,489.96,23557.0,470.8258,471.1134,469.6943,469.8189,23557.0
2023-02-22 11:40:00,490.0,490.34,489.63,489.9,16904.0,469.8573,470.1833,469.5025,469.7614,16904.0
2023-02-22 11:50:00,489.78,490.21,489.67,490.07,11307.0,469.6463,470.0587,469.5409,469.9244,11307.0
2023-02-22 12:00:00,490.04,490.86,489.68,490.66,9069.0,469.8956,470.6819,469.5504,470.4902,9069.0
2023-02-22 12:10:00,490.55,491.73,490.46,491.59,26396.0,470.3847,471.5162,470.2984,471.3819,26396.0
2023-02-22 12:20:00,491.67,492.38,491.66,491.85,39042.0,471.4586,472.1395,471.449,471.6312,39042.0
2023-02-22 12:30:00,492.07,493.09,492.06,492.72,18046.0,471.8422,472.8203,471.8326,472.4655,18046.0
2023-02-22 12:40:00,492.68,492.98,492.13,492.2,45854.0,472.4271,472.7148,471.8997,471.9668,45854.0
2023-02-22 12:50:00,492.2,492.67,491.85,492.13,96193.0,471.9668,472.4175,471.6312,471.8997,96193.0
2023-02-22 13:00:00,491.88,492.31,491.83,491.97,16589.0,471.66,472.0723,471.6121,471.7463,16589.0
2023-02-22 13:10:00,491.97,492.64,491.94,492.52,9424.0,471.7463,472.3888,471.7175,472.2737,9424.0
2023-02-22 13:20:00,492.37,492.52,491.96,492.51,17268.0,472.1299,472.2737,471.7367,472.2641,17268.0
2023-02-22 13:30:00,492.46,492.85,492.16,492.6,17701.0,472.2162,472.5901,471.9285,472.3504,17701.0
2023-02-22 13:40:00,492.61,492.88,492.13,492.39,16745.0,472.36,472.6189,471.8997,472.149,16745.0
2023-02-22 13:50:00,492.36,492.41,491.78,492.09,48867.0,472.1203,472.1682,471.5641,471.8614,48867.0
2023-02-22 14:00:00,491.94,492.57,490.93,491.73,42640.0,471.7175,472.3216,470.7491,471.5162,42640.0
2023-02-22 14:10:00,491.7,491.86,490.46,491.69,42183.0,471.4874,471.6408,470.2984,471.4778,42183.0
2023-02-22 14:20:00,491.68,491.95,490.58,490.82,18977.0,471.4682,471.7271,470.4134,470.6436,18977.0
2023-02-22 14:30:00,490.77,490.9,489.63,490.08,41463.0,470.5956,470.7203,469.5025,469.934,41463.0
2023-02-22 14:40:00,490.15,490.3,489.64,490.06,24795.0,470.0011,470.145,469.5121,469.9148,24795.0
2023-02-22 14:50:00,490.15,490.24,489.34,489.72,19900.0,470.0011,470.0874,469.2244,469.5888,19900.0
2023-02-22 15:00:00,489.77,489.84,488.69,489.08,26441.0,469.6367,469.7039,468.6011,468.9751,26441.0
2023-02-22 15:10:00,489.1,489.99,489.04,489.6,19621.0,468.9943,469.8477,468.9367,469.4737,19621.0
2023-02-22 15:20:00,489.71,490.64,489.43,490.05,22218.0,469.5792,470.471,469.3107,469.9052,22218.0
2023-02-22 15:30:00,490.05,490.29,489.36,489.66,21740.0,469.9052,470.1354,469.2436,469.5313,21740.0
2023-02-22 15:40:00,489.57,490.05,489.26,489.28,42193.0,469.445,469.9052,469.1477,469.1669,42193.0
2023-02-22 15:50:00,489.33,489.66,488.67,489.41,174279.0,469.2148,469.5313,468.582,469.2915,174279.0
2023-02-23 09:30:00,486.66,489.11,486.14,487.76,96443.0,466.6546,469.0039,466.156,467.7094,96443.0
2023-02-23 09:40:00,487.69,491.2,487.46,491.03,50210.0,467.6422,471.008,467.4217,470.8449,50210.0
2023-02-23 09:50:00,491.4,492.57,491.0,492.06,61913.0,471.1997,472.3216,470.8162,471.8326,61913.0
2023-02-23 10:00:00,492.06,493.19,491.48,492.71,51626.0,471.8326,472.9162,471.2764,472.4559,51626.0
2023-02-23 10:10:00,492.74,493.33,492.19,492.68,40226.0,472.4847,473.0504,471.9573,472.4271,40226.0
2023-02-23 10:20:00,492.74,492.94,491.43,492.17,34449.0,472.4847,472.6764,471.2285,471.9381,34449.0
2023-02-23 10:30:00,492.2,492.43,491.26,491.78,23683.0,471.9668,472.1874,471.0655,471.5641,23683.0
2023-02-23 10:40:00,491.77,492.52,491.62,492.32,32486.0,471.5545,472.2737,471.4107,472.0819,32486.0
2023-02-23 10:50:00,492.4,492.89,491.79,492.56,33249.0,472.1586,472.6285,471.5737,472.3121,33249.0
2023-02-23 11:00:00,492.49,492.49,489.7,490.34,42696.0,472.2449,472.2449,469.5696,470.1833,42696.0
2023-02-23 11:10:00,490.3,490.3,488.7,488.8,27826.0,470.145,470.145,468.6107,468.7066,27826.0
2023-02-23 11:20:00,488.65,488.9,487.97,488.49,26446.0,468.5628,468.8025,467.9107,468.4094,26446.0
2023-02-23 11:30:00,488.4,488.69,487.55,487.6,29093.0,468.3231,468.6011,467.508,467.5559,29093.0
2023-02-23 11:40:00,487.57,487.76,486.69,487.32,20388.0,467.5272,467.7094,466.6834,467.2875,20388.0
2023-02-23 11:50:00,487.18,487.36,486.7,487.05,18845.0,467.1532,467.3258,466.6929,467.0286,18845.0
2023-02-23 12:00:00,486.99,487.16,485.86,486.34,23406.0,466.971,467.134,465.8875,466.3477,23406.0
2023-02-23 12:10:00,486.43,487.72,486.19,487.16,20831.0,466.434,467.671,466.2039,467.134,20831.0
2023-02-23 12:20:00,487.08,487.99,486.86,487.49,13552.0,467.0573,467.9299,466.8464,467.4505,13552.0
2023-02-23 12:30:00,487.46,488.13,486.97,487.99,17001.0,467.4217,468.0642,466.9518,467.9299,17001.0
2023-02-23 12:40:00,488.09,488.69,487.55,488.22,17977.0,468.0258,468.6011,467.508,468.1505,17977.0
2023-02-23 12:50:00,488.41,488.56,487.78,488.13,16914.0,468.3326,468.4765,467.7285,468.0642,16914.0
2023-02-23 13:00:00,488.09,488.15,487.09,487.16,14827.0,468.0258,468.0833,467.0669,467.134,14827.0
2023-02-23 13:10:00,487.18,487.58,486.94,487.4,14275.0,467.1532,467.5368,466.9231,467.3642,14275.0
2023-02-23 13:20:00,487.53,487.81,487.23,487.31,18262.0,467.4888,467.7573,467.2012,467.2779,18262.0
2023-02-23 13:30:00,487.48,487.94,487.09,487.78,15975.0,467.4409,467.882,467.0669,467.7285,15975.0
2023-02-23 13:40:00,487.71,487.95,486.98,487.82,18501.0,467.6614,467.8916,466.9614,467.7669,18501.0
2023-02-23 13:50:00,487.73,488.03,487.73,487.84,12073.0,467.6806,467.9683,467.6806,467.7861,12073.0
2023-02-23 14:00:00,487.97,488.5,487.8,488.25,13268.0,467.9107,468.4189,467.7477,468.1792,13268.0
2023-02-23 14:10:00,488.22,489.6,487.93,489.58,24016.0,468.1505,469.4737,467.8724,469.4546,24016.0
2023-02-23 14:20:00,489.47,490.02,489.47,489.84,19163.0,469.3491,469.8765,469.3491,469.7039,19163.0
2023-02-23 14:30:00,489.92,490.42,489.75,490.14,13954.0,469.7806,470.26,469.6176,469.9915,13954.0
2023-02-23 14:40:00,490.16,490.94,490.0,490.94,13301.0,470.0107,470.7586,469.8573,470.7586,13301.0
2023-02-23 14:50:00,490.89,490.98,490.41,490.62,22994.0,470.7107,470.797,470.2504,470.4518,22994.0
2023-02-23 15:00:00,490.79,491.53,490.74,491.27,24323.0,470.6148,471.3244,470.5669,471.0751,24323.0
2023-02-23 15:10:00,491.4,491.71,491.17,491.47,18594.0,471.1997,471.497,470.9792,471.2669,18594.0
2023-02-23 15:20:00,491.33,491.37,490.57,491.09,22627.0,471.1326,471.171,470.4039,470.9025,22627.0
2023-02-23 15:30:00,490.99,491.14,490.57,491.06,31325.0,470.8066,470.9504,470.4039,470.8737,31325.0
2023-02-23 15:40:00,490.86,491.69,490.85,491.69,28736.0,470.6819,471.4778,470.6723,471.4778,28736.0
2023-02-23 15:50:00,491.8,491.8,490.66,491.51,122578.0,471.5833,471.5833,470.4902,471.3052,122578.0
2023-02-24 09:30:00,489.58,492.51,489.51,491.8,71014.0,469.4546,472.2641,469.3874,471.5833,71014.0
2023-02-24 09:40:00,492.07,492.07,488.1,488.2,32567.0,471.8422,471.8422,468.0354,468.1313,32567.0
2023-02-24 09:50:00,488.09,488.24,487.09,487.96,23362.0,468.0258,468.1696,467.0669,467.9011,23362.0
2023-02-24 10:00:00,487.72,488.0,486.37,486.88,31877.0,467.671,467.9395,466.3765,466.8655,31877.0
2023-02-24 10:10:00,486.91,487.78,485.94,486.55,27445.0,466.8943,467.7285,465.9642,466.5491,27445.0
2023-02-24 10:20:00,486.74,487.06,485.51,485.91,27667.0,466.7313,467.0381,465.5519,465.9354,27667.0
2023-02-24 10:30:00,485.94,487.47,485.64,487.44,27351.0,465.9642,467.4313,465.6765,467.4025,27351.0
2023-02-24 10:40:00,487.53,488.24,487.05,487.67,23256.0,467.4888,468.1696,467.0286,467.6231,23256.0
2023-02-24 10:50:00,487.67,488.18,486.99,487.89,24086.0,467.6231,468.1121,466.971,467.834,24086.0
2023-02-24 11:00:00,487.91,488.22,487.27,488.04,12540.0,467.8532,468.1505,467.2395,467.9779,12540.0
2023-02-24 11:10:00,488.17,488.24,487.6,487.84,10349.0,468.1025,468.1696,467.5559,467.7861,10349.0
2023-02-24 11:20:00,487.86,488.95,487.67,488.4,30747.0,467.8053,468.8504,467.6231,468.3231,30747.0
2023-02-24 11:30:00,488.47,488.83,488.02,488.71,13481.0,468.3902,468.7354,467.9587,468.6203,13481.0
2023-02-24 11:40:00,488.49,490.05,488.47,488.74,19078.0,468.4094,469.9052,468.3902,468.6491,19078.0
2023-02-24 11:50:00,488.75,489.44,488.26,488.6,48240.0,468.6587,469.3203,468.1888,468.5148,48240.0
2023-02-24 12:00:00,488.59,489.27,488.43,488.77,46998.0,468.5052,469.1573,468.3518,468.6778,46998.0
2023-02-24 12:10:00,488.71,489.66,488.69,489.4,19711.0,468.6203,469.5313,468.6011,469.282,19711.0
2023-02-24 12:20:00,489.4,489.57,488.66,488.87,16557.0,469.282,469.445,468.5724,468.7737,16557.0
2023-02-24 12:30:00,489.0,489.38,488.71,489.0,20944.0,468.8984,469.2628,468.6203,468.8984,20944.0
2023-02-24 12:40:00,489.03,489.03,488.33,488.53,24570.0,468.9272,468.9272,468.2559,468.4477,24570.0
2023-02-24 12:50:00,488.55,488.6,487.94,487.94,17112.0,468.4669,468.5148,467.882,467.882,17112.0
2023-02-24 13:00:00,487.93,488.39,487.68,487.85,40802.0,467.8724,468.3135,467.6327,467.7957,40802.0
2023-02-24 13:10:00,487.68,488.07,487.36,487.76,13301.0,467.6327,468.0066,467.3258,467.7094,13301.0
2023-02-24 13:20:00,487.89,489.03,487.89,488.9,15434.0,467.834,468.9272,467.834,468.8025,15434.0
2023-02-24 13:30:00,488.76,488.76,487.91,488.21,8650.0,468.6683,468.6683,467.8532,468.1409,8650.0
2023-02-24 13:40:00,488.26,489.0,488.08,488.81,12576.0,468.1888,468.8984,468.0162,468.7162,12576.0
2023-02-24 13:50:00,488.81,489.83,488.57,488.57,28717.0,468.7162,469.6943,468.4861,468.4861,28717.0
2023-02-24 14:00:00,488.61,489.26,488.44,489.19,11057.0,468.5244,469.1477,468.3614,469.0806,11057.0
2023-02-24 14:10:00,489.25,489.25,488.06,488.52,18051.0,469.1381,469.1381,467.997,468.4381,18051.0
2023-02-24 14:20:00,488.59,488.65,487.62,487.62,22506.0,468.5052,468.5628,467.5751,467.5751,22506.0
2023-02-24 14:30:00,487.72,487.85,487.3,487.85,14129.0,467.671,467.7957,467.2683,467.7957,14129.0
2023-02-24 14:40:00,487.92,488.45,487.08,488.36,18411.0,467.8628,468.371,467.0573,468.2847,18411.0
2023-02-24 14:50:00,488.4,489.48,488.39,488.87,21709.0,468.3231,469.3587,468.3135,468.7737,21709.0
2023-02-24 15:00:00,489.02,489.45,488.41,488.5,19902.0,468.9176,469.3299,468.3326,468.4189,19902.0
2023-02-24 15:10:00,488.63,488.69,487.97,488.43,16675.0,468.5436,468.6011,467.9107,468.3518,16675.0
2023-02-24 15:20:00,488.46,488.91,488.3,488.33,26280.0,468.3806,468.8121,468.2272,468.2559,26280.0
2023-02-24 15:30:00,488.34,488.47,486.64,486.88,40971.0,468.2655,468.3902,466.6354,466.8655,40971.0
2023-02-24 15:40:00,486.79,487.05,485.46,485.67,65297.0,466.7792,467.0286,465.5039,465.7053,65297.0
2023-02-24 15:50:00,485.72,485.74,483.01,484.23,434932.0,465.7532,465.7724,463.1546,464.3245,434932.0
2023-02-27 09:30:00,488.77,488.77,484.01,486.0,83131.0,468.6778,468.6778,464.1135,466.0217,83131.0
2023-02-27 09:40:00,486.1,489.64,485.81,488.7,63204.0,466.1176,469.5121,465.8395,468.6107,63204.0
2023-02-27 09:50:00,488.69,489.9,488.28,489.69,26048.0,468.6011,469.7614,468.208,469.56,26048.0
2023-02-27 10:00:00,489.5,490.58,488.55,490.37,34898.0,469.3778,470.4134,468.4669,470.2121,34898.0
2023-02-27 10:10:00,490.13,490.13,488.72,489.43,19228.0,469.9819,469.9819,468.6299,469.3107,19228.0
2023-02-27 10:20:00,489.52,490.94,489.47,490.33,23517.0,469.397,470.7586,469.3491,470.1737,23517.0
2023-02-27 10:30:00,490.33,490.55,488.49,488.51,26521.0,470.1737,470.3847,468.4094,468.4285,26521.0
2023-02-27 10:40:00,488.23,488.69,487.72,487.72,16637.0,468.16,468.6011,467.671,467.671,16637.0
2023-02-27 10:50:00,487.81,487.81,486.5,486.69,15558.0,467.7573,467.7573,466.5012,466.6834,15558.0
2023-02-27 11:00:00,486.8,487.6,486.29,486.47,21178.0,466.7888,467.5559,466.2998,466.4724,21178.0
2023-02-27 11:10:00,486.42,486.86,484.89,485.23,23003.0,466.4245,466.8464,464.9573,465.2834,23003.0
2023-02-27 11:20:00,485.0,485.45,484.55,485.32,22697.0,465.0628,465.4943,464.6313,465.3697,22697.0
2023-02-27 11:30:00,485.59,485.85,484.05,484.77,28795.0,465.6286,465.8779,464.1519,464.8423,28795.0
2023-02-27 11:40:00,484.83,484.95,483.63,483.73,23585.0,464.8998,465.0149,463.7491,463.845,23585.0
2023-02-27 11:50:00,483.74,484.01,482.83,483.51,19123.0,463.8546,464.1135,462.982,463.6341,19123.0
2023-02-27 12:00:00,483.58,483.91,482.6,482.71,20806.0,463.7012,464.0176,462.7615,462.867,20806.0
2023-02-27 12:10:00,482.8,484.13,482.37,484.04,24278.0,462.9533,464.2286,462.5409,464.1423,24278.0
2023-02-27 12:20:00,484.02,484.32,483.55,484.18,28148.0,464.1231,464.4108,463.6724,464.2765,28148.0
2023-02-27 12:30:00,484.26,485.3,484.18,485.29,18467.0,464.3532,465.3505,464.2765,465.3409,18467.0
2023-02-27 12:40:00,485.24,485.49,484.59,485.26,14950.0,465.293,465.5327,464.6697,465.3121,14950.0
2023-02-27 12:50:00,485.22,485.51,484.82,485.25,16302.0,465.2738,465.5519,464.8902,465.3025,16302.0
2023-02-27 13:00:00,485.25,486.32,485.25,486.3,21432.0,465.3025,466.3286,465.3025,466.3094,21432.0
2023-02-27 13:10:00,486.39,487.11,486.37,486.9,19125.0,466.3957,467.0861,466.3765,466.8847,19125.0
2023-02-27 13:20:00,486.9,487.15,486.5,487.13,18810.0,466.8847,467.1244,466.5012,467.1053,18810.0
2023-02-27 13:30:00,487.13,487.32,486.05,486.3,16222.0,467.1053,467.2875,466.0697,466.3094,16222.0
2023-02-27 13:40:00,486.62,486.85,485.88,485.94,13758.0,466.6162,466.8368,465.9066,465.9642,13758.0
2023-02-27 13:50:00,485.94,486.72,485.94,486.63,18093.0,465.9642,466.7121,465.9642,466.6258,18093.0
2023-02-27 14:00:00,486.88,487.5,486.76,487.14,18259.0,466.8655,467.4601,466.7505,467.1149,18259.0
2023-02-27 14:10:00,487.25,487.4,485.97,485.99,14269.0,467.2203,467.3642,465.9929,466.0121,14269.0
2023-02-27 14:20:00,485.92,486.17,485.22,485.36,15507.0,465.945,466.1847,465.2738,465.408,15507.0
2023-02-27 14:30:00,485.3,485.81,485.0,485.34,19856.0,465.3505,465.8395,465.0628,465.3888,19856.0
2023-02-27 14:40:00,485.29,485.54,484.44,484.77,16693.0,465.3409,465.5806,464.5258,464.8423,16693.0
2023-02-27 14:50:00,484.65,484.99,484.06,484.08,19019.0,464.7272,465.0532,464.1615,464.1806,19019.0
2023-02-27 15:00:00,483.99,484.46,483.36,483.47,25500.0,464.0943,464.545,463.4902,463.5957,25500.0
2023-02-27 15:10:00,483.52,484.41,483.46,483.99,21465.0,463.6437,464.4971,463.5861,464.0943,21465.0
2023-02-27 15:20:00,483.9,483.9,482.5,482.65,43861.0,464.008,464.008,462.6656,462.8094,43861.0
2023-02-27 15:30:00,482.65,482.92,481.98,482.08,48230.0,462.8094,463.0683,462.167,462.2629,48230.0
2023-02-27 15:40:00,482.01,483.25,481.96,482.5,76789.0,462.1957,463.3848,462.1478,462.6656,76789.0
2023-02-27 15:50:00,482.63,483.41,482.36,483.38,168933.0,462.7902,463.5382,462.5313,463.5094,168933.0
2023-02-28 09:30:00,482.67,483.36,479.32,480.44,105583.0,462.8286,463.4902,459.6163,460.6903,105583.0
2023-02-28 09:40:00,480.69,482.31,479.76,480.09,45661.0,460.93,462.4834,460.0382,460.3547,45661.0
2023-02-28 09:50:00,480.09,480.57,478.36,478.78,50766.0,460.3547,460.8149,458.6958,459.0985,50766.0
2023-02-28 10:00:00,479.0,479.86,477.89,478.22,39913.0,459.3095,460.1341,458.2451,458.5615,39913.0
2023-02-28 10:10:00,478.13,478.23,476.53,477.3,80243.0,458.4752,458.5711,456.941,457.6794,80243.0
2023-02-28 10:20:00,477.17,477.39,476.46,477.06,39166.0,457.5547,457.7657,456.8739,457.4492,39166.0
2023-02-28 10:30:00,477.21,477.81,476.01,477.24,92871.0,457.5931,458.1684,456.4424,457.6218,92871.0
2023-02-28 10:40:00,477.0,477.44,475.81,475.94,34597.0,457.3917,457.8136,456.2506,456.3753,34597.0
2023-02-28 10:50:00,475.99,476.28,475.47,476.05,20331.0,456.4232,456.7013,455.9246,456.4807,20331.0
2023-02-28 11:00:00,476.13,477.0,475.8,476.2,30356.0,456.5574,457.3917,456.241,456.6246,30356.0
2023-02-28 11:10:00,476.27,476.87,476.15,476.7,24410.0,456.6917,457.267,456.5766,457.104,24410.0
2023-02-28 11:20:00,476.7,477.1,476.16,476.21,23228.0,457.104,457.4876,456.5862,456.6342,23228.0
2023-02-28 11:30:00,476.16,476.39,475.22,475.25,18739.0,456.5862,456.8068,455.6849,455.7136,18739.0
2023-02-28 11:40:00,475.1,475.25,474.28,475.24,98597.0,455.5698,455.7136,454.7835,455.704,98597.0
2023-02-28 11:50:00,475.36,475.65,474.99,475.17,17754.0,455.8191,456.0972,455.4643,455.6369,17754.0
2023-02-28 12:00:00,475.24,475.73,474.84,475.6,16470.0,455.704,456.1739,455.3205,456.0492,16470.0
2023-02-28 12:10:00,475.59,476.41,475.06,476.41,13010.0,456.0396,456.8259,455.5314,456.8259,13010.0
2023-02-28 12:20:00,476.33,477.25,476.33,476.61,30587.0,456.7492,457.6314,456.7492,457.0177,30587.0
2023-02-28 12:30:00,476.82,477.22,476.31,476.96,23227.0,457.2191,457.6026,456.73,457.3533,23227.0
2023-02-28 12:40:00,476.8,476.97,476.11,476.94,31883.0,457.1999,457.3629,456.5383,457.3342,31883.0
2023-02-28 12:50:00,476.92,477.3,476.29,476.35,30991.0,457.315,457.6794,456.7109,456.7684,30991.0
2023-02-28 13:00:00,476.33,476.46,475.82,476.09,21883.0,456.7492,456.8739,456.2602,456.5191,21883.0
2023-02-28 13:10:00,475.96,476.26,475.46,475.46,20555.0,456.3944,456.6821,455.915,455.915,20555.0
2023-02-28 13:20:00,475.42,476.42,475.42,475.67,20605.0,455.8766,456.8355,455.8766,456.1164,20605.0
2023-02-28 13:30:00,475.75,476.39,475.58,475.8,17932.0,456.1931,456.8068,456.0301,456.241,17932.0
2023-02-28 13:40:00,475.8,476.17,475.38,475.39,24326.0,456.241,456.5958,455.8383,455.8479,24326.0
2023-02-28 13:50:00,475.29,475.58,474.0,475.42,70891.0,455.752,456.0301,454.515,455.8766,70891.0
2023-02-28 14:00:00,475.48,475.89,474.87,475.18,27215.0,455.9342,456.3273,455.3492,455.6465,27215.0
2023-02-28 14:10:00,475.21,475.77,474.79,475.77,44442.0,455.6753,456.2122,455.2725,456.2122,44442.0
2023-02-28 14:20:00,475.84,476.9,475.79,476.59,28274.0,456.2794,457.2958,456.2314,456.9985,28274.0
2023-02-28 14:30:00,476.6,476.62,475.6,475.97,15961.0,457.0081,457.0273,456.0492,456.404,15961.0
2023-02-28 14:40:00,475.76,475.88,475.21,475.38,28380.0,456.2027,456.3177,455.6753,455.8383,28380.0
2023-02-28 14:50:00,475.3,475.47,474.8,474.99,47468.0,455.7616,455.9246,455.2821,455.4643,47468.0
2023-02-28 15:00:00,475.13,475.16,474.6,475.06,58217.0,455.5986,455.6273,455.0903,455.5314,58217.0
2023-02-28 15:10:00,475.05,475.18,474.27,474.8,59511.0,455.5218,455.6465,454.7739,455.2821,59511.0
2023-02-28 15:20:00,474.79,474.79,474.17,474.3,20646.0,455.2725,455.2725,454.678,454.8027,20646.0
2023-02-28 15:30:00,474.38,475.23,473.92,474.89,51829.0,454.8794,455.6944,454.4383,455.3684,51829.0
2023-02-28 15:40:00,474.88,475.82,474.43,475.25,58063.0,455.3588,456.2602,454.9273,455.7136,58063.0
2023-02-28 15:50:00,475.25,476.9,475.25,475.72,166534.0,455.7136,457.2958,455.7136,456.1643,166534.0
2023-03-01 09:30:00,473.61,478.41,472.71,477.06,120731.0,454.141,458.7437,453.278,457.4492,120731.0
2023-03-01 09:40:00,477.08,477.77,475.56,477.08,84774.0,457.4684,458.13,456.0109,457.4684,84774.0
2023-03-01 09:50:00,477.26,477.62,475.8,476.0,45846.0,457.641,457.9862,456.241,456.4328,45846.0
2023-03-01 10:00:00,476.49,477.15,474.82,476.71,62389.0,456.9026,457.5355,455.3013,457.1136,62389.0
2023-03-01 10:10:00,476.67,477.01,475.54,475.95,54418.0,457.0753,457.4013,455.9917,456.3848,54418.0
2023-03-01 10:20:00,475.89,475.97,474.65,474.95,42229.0,456.3273,456.404,455.1383,455.426,42229.0
2023-03-01 10:30:00,474.88,477.0,474.54,476.08,35965.0,455.3588,457.3917,455.0328,456.5095,35965.0
2023-03-01 10:40:00,476.06,476.22,474.26,474.33,45053.0,456.4903,456.6437,454.7643,454.8314,45053.0
2023-03-01 10:50:00,474.26,474.67,473.98,474.47,14476.0,454.7643,455.1575,454.4958,454.9657,14476.0
2023-03-01 11:00:00,474.37,474.75,472.92,473.34,32833.0,454.8698,455.2342,453.4794,453.8821,32833.0
2023-03-01 11:10:00,473.18,473.31,472.07,472.32,46151.0,453.7287,453.8534,452.6643,452.9041,46151.0
2023-03-01 11:20:00,472.31,474.15,472.0,474.0,29084.0,452.8945,454.6588,452.5972,454.515,29084.0
2023-03-01 11:30:00,474.06,475.65,473.95,475.42,33041.0,454.5725,456.0972,454.4671,455.8766,33041.0
2023-03-01 11:40:00,475.56,477.25,475.49,476.76,58808.0,456.0109,457.6314,455.9438,457.1616,58808.0
2023-03-01 11:50:00,476.79,477.46,476.56,477.34,43631.0,457.1903,457.8328,456.9698,457.7177,43631.0
2023-03-01 12:00:00,477.26,477.56,475.81,475.81,22510.0,457.641,457.9287,456.2506,456.2506,22510.0
2023-03-01 12:10:00,475.66,476.01,474.59,474.94,23908.0,456.1068,456.4424,455.0808,455.4164,23908.0
2023-03-01 12:20:00,475.0,475.74,474.8,475.73,23825.0,455.4739,456.1835,455.2821,456.1739,23825.0
2023-03-01 12:30:00,475.84,476.65,475.77,476.58,23658.0,456.2794,457.0561,456.2122,456.9889,23658.0
2023-03-01 12:40:00,476.67,476.95,475.75,476.34,33341.0,457.0753,457.3437,456.1931,456.7588,33341.0
2023-03-01 12:50:00,476.38,476.45,475.52,475.89,13862.0,456.7972,456.8643,455.9725,456.3273,13862.0
2023-03-01 13:00:00,475.68,475.71,474.87,475.53,13771.0,456.1259,456.1547,455.3492,455.9821,13771.0
2023-03-01 13:10:00,475.52,476.3,475.27,476.08,15585.0,455.9725,456.7205,455.7328,456.5095,15585.0
2023-03-01 13:20:00,476.19,476.19,475.25,475.26,15433.0,456.615,456.615,455.7136,455.7232,15433.0
2023-03-01 13:30:00,475.17,475.51,474.94,475.09,9411.0,455.6369,455.9629,455.4164,455.5602,9411.0
2023-03-01 13:40:00,475.23,475.32,474.68,475.19,20399.0,455.6944,455.7807,455.1671,455.6561,20399.0
2023-03-01 13:50:00,475.2,475.64,475.13,475.32,18982.0,455.6657,456.0876,455.5986,455.7807,18982.0
2023-03-01 14:00:00,475.31,475.43,475.0,475.16,11812.0,455.7712,455.8862,455.4739,455.6273,11812.0
2023-03-01 14:10:00,475.03,475.61,474.83,474.96,16026.0,455.5027,456.0588,455.3109,455.4355,16026.0
2023-03-01 14:20:00,474.96,475.46,474.6,474.66,15132.0,455.4355,455.915,455.0903,455.1479,15132.0
2023-03-01 14:30:00,474.57,474.69,474.2,474.69,18497.0,455.0616,455.1766,454.7068,455.1766,18497.0
2023-03-01 14:40:00,474.67,474.73,474.28,474.34,19193.0,455.1575,455.215,454.7835,454.841,19193.0
2023-03-01 14:50:00,474.37,475.35,474.33,474.83,30018.0,454.8698,455.8095,454.8314,455.3109,30018.0
2023-03-01 15:00:00,474.79,475.1,474.51,474.52,18074.0,455.2725,455.5698,455.004,455.0136,18074.0
2023-03-01 15:10:00,474.61,475.11,474.5,474.5,26652.0,455.0999,455.5794,454.9945,454.9945,26652.0
2023-03-01 15:20:00,474.58,474.77,473.87,474.21,31085.0,455.0712,455.2534,454.3904,454.7164,31085.0
2023-03-01 15:30:00,474.17,474.78,474.17,474.76,42201.0,454.678,455.2629,454.678,455.2438,42201.0
2023-03-01 15:40:00,474.75,475.55,474.62,475.28,56391.0,455.2342,456.0013,455.1095,455.7424,56391.0
2023-03-01 15:50:00,475.44,475.5,474.83,475.38,122697.0,455.8958,455.9533,455.3109,455.8383,122697.0
2023-03-02 09:30:00,475.21,476.19,473.25,473.52,70836.0,455.6753,456.615,453.7958,454.0547,70836.0
2023-03-02 09:40:00,473.65,475.55,473.6,474.93,60650.0,454.1794,456.0013,454.1315,455.4068,60650.0
2023-03-02 09:50:00,475.03,475.22,474.49,474.6,31028.0,455.5027,455.6849,454.9849,455.0903,31028.0
2023-03-02 10:00:00,474.69,475.3,474.0,474.54,38752.0,455.1766,455.7616,454.515,455.0328,38752.0
2023-03-02 10:10:00,474.81,475.37,474.21,474.72,16377.0,455.2917,455.8287,454.7164,455.2054,16377.0
2023-03-02 10:20:00,474.88,475.47,473.86,475.45,26181.0,455.3588,455.9246,454.3808,455.9054,26181.0
2023-03-02 10:30:00,475.75,475.88,474.7,475.34,38194.0,456.1931,456.3177,455.1862,455.7999,38194.0
2023-03-02 10:40:00,475.29,475.39,474.71,475.37,17317.0,455.752,455.8479,455.1958,455.8287,17317.0
2023-03-02 10:50:00,475.41,476.54,475.27,476.49,31522.0,455.867,456.9506,455.7328,456.9026,31522.0
2023-03-02 11:00:00,476.49,476.67,475.59,475.63,20796.0,456.9026,457.0753,456.0396,456.078,20796.0
2023-03-02 11:10:00,475.45,475.92,475.31,475.45,15667.0,455.9054,456.3561,455.7712,455.9054,15667.0
2023-03-02 11:20:00,475.41,476.18,475.36,475.67,17605.0,455.867,456.6054,455.8191,456.1164,17605.0
2023-03-02 11:30:00,475.76,476.44,475.62,476.23,17828.0,456.2027,456.8547,456.0684,456.6533,17828.0
2023-03-02 11:40:00,476.29,476.37,475.68,476.25,13795.0,456.7109,456.7876,456.1259,456.6725,13795.0
2023-03-02 11:50:00,476.18,476.38,475.49,475.67,14448.0,456.6054,456.7972,455.9438,456.1164,14448.0
2023-03-02 12:00:00,475.69,475.95,475.17,475.68,14428.0,456.1355,456.3848,455.6369,456.1259,14428.0
2023-03-02 12:10:00,475.73,475.86,474.46,474.96,18866.0,456.1739,456.2985,454.9561,455.4355,18866.0
2023-03-02 12:20:00,475.01,475.56,474.85,475.25,12890.0,455.4835,456.0109,455.3301,455.7136,12890.0
2023-03-02 12:30:00,475.23,475.73,474.61,474.62,16132.0,455.6944,456.1739,455.0999,455.1095,16132.0
2023-03-02 12:40:00,474.6,474.72,474.21,474.47,23539.0,455.0903,455.2054,454.7164,454.9657,23539.0
2023-03-02 12:50:00,474.44,475.2,474.44,475.14,19085.0,454.9369,455.6657,454.9369,455.6081,19085.0
2023-03-02 13:00:00,475.17,475.46,474.65,474.74,11284.0,455.6369,455.915,455.1383,455.2246,11284.0
2023-03-02 13:10:00,474.72,475.83,474.72,475.59,19367.0,455.2054,456.2698,455.2054,456.0396,19367.0
2023-03-02 13:20:00,475.58,475.69,475.29,475.43,15862.0,456.0301,456.1355,455.752,455.8862,15862.0
2023-03-02 13:30:00,475.56,477.33,475.49,477.06,13677.0,456.0109,457.7081,455.9438,457.4492,13677.0
2023-03-02 13:40:00,477.07,477.53,476.92,477.06,31131.0,457.4588,457.8999,457.315,457.4492,31131.0
2023-03-02 13:50:00,477.06,478.28,477.03,478.14,9805.0,457.4492,458.6191,457.4205,458.4848,9805.0
2023-03-02 14:00:00,478.21,479.3,478.21,479.07,33777.0,458.5519,459.5971,458.5519,459.3766,33777.0
2023-03-02 14:10:00,479.1,479.15,478.78,478.79,25288.0,459.4054,459.4533,459.0985,459.1081,25288.0
2023-03-02 14:20:00,478.92,479.19,478.35,478.55,18149.0,459.2328,459.4917,458.6862,458.878,18149.0
2023-03-02 14:30:00,478.56,478.93,478.45,478.84,13131.0,458.8876,459.2423,458.7821,459.156,13131.0
2023-03-02 14:40:00,478.74,478.94,478.45,478.6,14976.0,459.0602,459.2519,458.7821,458.9259,14976.0
2023-03-02 14:50:00,478.54,479.0,478.49,478.92,13201.0,458.8684,459.3095,458.8204,459.2328,13201.0
2023-03-02 15:00:00,478.91,479.07,477.83,478.22,21682.0,459.2232,459.3766,458.1876,458.5615,21682.0
2023-03-02 15:10:00,478.3,478.93,478.28,478.28,12632.0,458.6382,459.2423,458.6191,458.6191,12632.0
2023-03-02 15:20:00,478.34,479.24,478.1,478.91,23858.0,458.6766,459.5396,458.4465,459.2232,23858.0
2023-03-02 15:30:00,478.88,480.43,478.88,480.01,31208.0,459.1944,460.6807,459.1944,460.278,31208.0
2023-03-02 15:40:00,480.01,480.05,478.93,479.42,42930.0,460.278,460.3163,459.2423,459.7122,42930.0
2023-03-02 15:50:00,479.09,479.1,477.24,477.79,117381.0,459.3958,459.4054,457.6218,458.1492,117381.0
2023-03-03 09:30:00,477.94,479.1,476.5,476.95,61857.0,458.293,459.4054,456.9122,457.3437,61857.0
2023-03-03 09:40:00,476.97,477.27,475.33,475.6,29603.0,457.3629,457.6506,455.7903,456.0492,29603.0
2023-03-03 09:50:00,475.86,477.94,475.32,477.0,29516.0,456.2985,458.293,455.7807,457.3917,29516.0
2023-03-03 10:00:00,477.12,477.35,474.73,475.0,39585.0,457.5068,457.7273,455.215,455.4739,39585.0
2023-03-03 10:10:00,475.0,475.59,474.54,475.17,33989.0,455.4739,456.0396,455.0328,455.6369,33989.0
2023-03-03 10:20:00,475.35,476.05,474.84,475.84,42062.0,455.8095,456.4807,455.3205,456.2794,42062.0
2023-03-03 10:30:00,475.93,476.08,474.68,475.22,21347.0,456.3657,456.5095,455.1671,455.6849,21347.0
2023-03-03 10:40:00,475.23,476.07,474.65,475.38,30515.0,455.6944,456.4999,455.1383,455.8383,30515.0
2023-03-03 10:50:00,475.35,476.07,475.13,475.13,17454.0,455.8095,456.4999,455.5986,455.5986,17454.0
2023-03-03 11:00:00,475.27,475.45,474.61,474.97,23942.0,455.7328,455.9054,455.0999,455.4451,23942.0
2023-03-03 11:10:00,474.95,475.02,474.22,474.27,30680.0,455.426,455.4931,454.726,454.7739,30680.0
2023-03-03 11:20:00,474.29,475.05,474.22,475.02,20900.0,454.7931,455.5218,454.726,455.4931,20900.0
2023-03-03 11:30:00,475.02,476.01,474.81,475.34,21705.0,455.4931,456.4424,455.2917,455.7999,21705.0
2023-03-03 11:40:00,475.44,475.44,474.67,474.8,16920.0,455.8958,455.8958,455.1575,455.2821,16920.0
2023-03-03 11:50:00,475.02,475.5,474.57,475.13,26383.0,455.4931,455.9533,455.0616,455.5986,26383.0
2023-03-03 12:00:00,475.03,475.67,474.94,475.37,16426.0,455.5027,456.1164,455.4164,455.8287,16426.0
2023-03-03 12:10:00,475.35,475.54,474.22,474.72,31396.0,455.8095,455.9917,454.726,455.2054,31396.0
2023-03-03 12:20:00,474.77,475.02,474.25,474.99,19214.0,455.2534,455.4931,454.7547,455.4643,19214.0
2023-03-03 12:30:00,475.18,475.2,474.57,474.95,17296.0,455.6465,455.6657,455.0616,455.426,17296.0
2023-03-03 12:40:00,474.94,475.2,474.54,474.88,15451.0,455.4164,455.6657,455.0328,455.3588,15451.0
2023-03-03 12:50:00,474.92,475.34,474.69,475.04,35718.0,455.3972,455.7999,455.1766,455.5123,35718.0
2023-03-03 13:00:00,475.05,475.89,475.03,475.67,18927.0,455.5218,456.3273,455.5027,456.1164,18927.0
2023-03-03 13:10:00,475.78,476.0,475.44,475.73,23129.0,456.2218,456.4328,455.8958,456.1739,23129.0
2023-03-03 13:20:00,475.74,476.11,475.41,475.81,22795.0,456.1835,456.5383,455.867,456.2506,22795.0
2023-03-03 13:30:00,475.72,475.84,475.34,475.62,11777.0,456.1643,456.2794,455.7999,456.0684,11777.0
2023-03-03 13:40:00,475.47,475.56,475.03,475.29,11759.0,455.9246,456.0109,455.5027,455.752,11759.0
2023-03-03 13:50:00,475.2,475.59,475.05,475.21,10332.0,455.6657,456.0396,455.5218,455.6753,10332.0
2023-03-03 14:00:00,475.19,475.32,474.69,475.1,19509.0,455.6561,455.7807,455.1766,455.5698,19509.0
2023-03-03 14:10:00,475.11,475.57,475.01,475.05,18060.0,455.5794,456.0205,455.4835,455.5218,18060.0
2023-03-03 14:20:00,475.14,475.5,474.89,475.35,22431.0,455.6081,455.9533,455.3684,455.8095,22431.0
2023-03-03 14:30:00,475.56,475.67,475.03,475.36,36919.0,456.0109,456.1164,455.5027,455.8191,36919.0
2023-03-03 14:40:00,475.29,475.61,474.98,475.47,31989.0,455.752,456.0588,455.4547,455.9246,31989.0
2023-03-03 14:50:00,475.44,475.82,475.16,475.71,15306.0,455.8958,456.2602,455.6273,456.1547,15306.0
2023-03-03 15:00:00,475.77,476.67,475.64,476.44,21653.0,456.2122,457.0753,456.0876,456.8547,21653.0
2023-03-03 15:10:00,476.48,476.52,475.71,475.77,27553.0,456.8931,456.9314,456.1547,456.2122,27553.0
2023-03-03 15:20:00,475.87,476.28,475.43,476.04,23216.0,456.3081,456.7013,455.8862,456.4711,23216.0
2023-03-03 15:30:00,476.02,476.87,475.81,476.87,30951.0,456.452,457.267,456.2506,457.267,30951.0
2023-03-03 15:40:00,476.91,477.8,476.45,477.77,56989.0,457.3054,458.1588,456.8643,458.13,56989.0
2023-03-03 15:50:00,477.68,478.57,477.26,478.56,149985.0,458.0437,458.8971,457.641,458.8876,149985.0
2023-03-06 09:30:00,481.37,482.49,479.0,480.59,108726.0,461.582,462.656,459.3095,460.8341,108726.0
2023-03-06 09:40:00,480.78,482.26,480.59,482.19,37671.0,461.0163,462.4355,460.8341,462.3683,37671.0
2023-03-06 09:50:00,482.28,483.09,481.94,482.95,46995.0,462.4546,463.2313,462.1286,463.0971,46995.0
2023-03-06 10:00:00,482.78,484.35,482.62,483.71,58737.0,462.9341,464.4395,462.7807,463.8259,58737.0
2023-03-06 10:10:00,483.72,484.0,482.52,483.55,25081.0,463.8354,464.1039,462.6848,463.6724,25081.0
2023-03-06 10:20:00,483.5,483.56,481.54,481.63,20521.0,463.6245,463.682,461.7451,461.8314,20521.0
2023-03-06 10:30:00,481.6,481.89,480.69,481.09,22755.0,461.8026,462.0807,460.93,461.3136,22755.0
2023-03-06 10:40:00,481.06,481.22,480.0,480.27,28715.0,461.2848,461.4382,460.2684,460.5273,28715.0
2023-03-06 10:50:00,480.37,480.59,479.58,480.09,26312.0,460.6232,460.8341,459.8656,460.3547,26312.0
2023-03-06 11:00:00,480.35,481.34,480.35,480.56,17371.0,460.604,461.5533,460.604,460.8053,17371.0
2023-03-06 11:10:00,480.62,481.31,480.22,481.26,21637.0,460.8629,461.5245,460.4793,461.4766,21637.0
2023-03-06 11:20:00,481.18,481.18,480.35,480.79,14920.0,461.3999,461.3999,460.604,461.0259,14920.0
2023-03-06 11:30:00,480.9,481.35,480.42,481.17,28445.0,461.1314,461.5629,460.6711,461.3903,28445.0
2023-03-06 11:40:00,481.31,481.75,481.08,481.56,12460.0,461.5245,461.9464,461.304,461.7642,12460.0
2023-03-06 11:50:00,481.56,482.0,481.35,481.91,13475.0,461.7642,462.1861,461.5629,462.0998,13475.0
2023-03-06 12:00:00,481.81,482.6,481.66,482.31,25225.0,462.004,462.7615,461.8601,462.4834,25225.0
2023-03-06 12:10:00,482.33,482.85,482.17,482.8,18384.0,462.5026,463.0012,462.3492,462.9533,18384.0
2023-03-06 12:20:00,482.79,483.03,482.29,482.91,12851.0,462.9437,463.1738,462.4642,463.0587,12851.0
2023-03-06 12:30:00,483.03,483.12,482.53,482.62,17806.0,463.1738,463.2601,462.6944,462.7807,17806.0
2023-03-06 12:40:00,482.63,482.81,482.01,482.06,25126.0,462.7902,462.9628,462.1957,462.2437,25126.0
2023-03-06 12:50:00,482.08,482.41,481.99,482.04,25249.0,462.2629,462.5793,462.1766,462.2245,25249.0
2023-03-06 13:00:00,482.07,482.64,482.0,482.59,34796.0,462.2533,462.7998,462.1861,462.7519,34796.0
2023-03-06 13:10:00,482.59,482.59,481.8,481.9,21537.0,462.7519,462.7519,461.9944,462.0903,21537.0
2023-03-06 13:20:00,481.95,481.96,481.38,481.63,24327.0,462.1382,462.1478,461.5916,461.8314,24327.0
2023-03-06 13:30:00,481.65,481.92,481.26,481.29,30489.0,461.8505,462.1094,461.4766,461.5053,30489.0
2023-03-06 13:40:00,481.29,481.44,481.0,481.22,12825.0,461.5053,461.6492,461.2273,461.4382,12825.0
2023-03-06 13:50:00,481.41,481.43,480.8,480.96,10489.0,461.6204,461.6396,461.0355,461.1889,10489.0
2023-03-06 14:00:00,481.04,481.04,480.39,480.5,16805.0,461.2656,461.2656,460.6423,460.7478,16805.0
2023-03-06 14:10:00,480.45,481.18,480.24,481.14,12098.0,460.6999,461.3999,460.4985,461.3615,12098.0
2023-03-06 14:20:00,481.22,481.27,480.35,480.56,11269.0,461.4382,461.4862,460.604,460.8053,11269.0
2023-03-06 14:30:00,480.54,480.61,480.1,480.28,16859.0,460.7862,460.8533,460.3643,460.5369,16859.0
2023-03-06 14:40:00,480.36,480.74,480.0,480.23,21010.0,460.6136,460.9779,460.2684,460.4889,21010.0
2023-03-06 14:50:00,480.21,480.49,479.79,480.34,24830.0,460.4697,460.7382,460.067,460.5944,24830.0
2023-03-06 15:00:00,480.26,480.67,479.94,480.49,20654.0,460.5177,460.9108,460.2108,460.7382,20654.0
2023-03-06 15:10:00,481.09,481.11,480.31,480.75,23977.0,461.3136,461.3327,460.5656,460.9875,23977.0
2023-03-06 15:20:00,480.68,480.8,479.99,480.33,55916.0,460.9204,461.0355,460.2588,460.5848,55916.0
2023-03-06 15:30:00,480.31,480.57,479.96,480.4,55461.0,460.5656,460.8149,460.23,460.6519,55461.0
2023-03-06 15:40:00,480.45,481.39,480.35,480.54,33477.0,460.6999,461.6012,460.604,460.7862,33477.0
2023-03-06 15:50:00,480.73,481.38,480.47,480.87,147697.0,460.9684,461.5916,460.719,461.1026,147697.0
2023-03-07 09:30:00,482.98,483.82,481.58,481.69,68127.0,463.1259,463.9313,461.7834,461.8889,68127.0
2023-03-07 09:40:00,481.69,483.39,481.64,482.91,45017.0,461.8889,463.519,461.8409,463.0587,45017.0
2023-03-07 09:50:00,483.02,483.18,481.0,481.04,39130.0,463.1642,463.3176,461.2273,461.2656,39130.0
2023-03-07 10:00:00,481.0,481.08,479.93,480.14,41590.0,461.2273,461.304,460.2012,460.4026,41590.0
2023-03-07 10:10:00,480.1,480.3,478.41,479.19,39986.0,460.3643,460.556,458.7437,459.4917,39986.0
2023-03-07 10:20:00,479.25,481.06,479.12,480.69,24574.0,459.5492,461.2848,459.4245,460.93,24574.0
2023-03-07 10:30:00,480.53,481.25,478.76,479.09,29497.0,460.7766,461.467,459.0793,459.3958,29497.0
2023-03-07 10:40:00,478.89,479.66,478.41,479.2,16646.0,459.204,459.9423,458.7437,459.5012,16646.0
2023-03-07 10:50:00,479.12,479.12,477.47,477.81,32394.0,459.4245,459.4245,457.8424,458.1684,32394.0
2023-03-07 11:00:00,477.86,478.9,477.66,478.74,24839.0,458.2163,459.2136,458.0246,459.0602,24839.0
2023-03-07 11:10:00,478.88,479.33,478.48,478.94,17292.0,459.1944,459.6259,458.8108,459.2519,17292.0
2023-03-07 11:20:00,479.02,479.25,477.81,477.81,61528.0,459.3286,459.5492,458.1684,458.1684,61528.0
2023-03-07 11:30:00,477.83,478.04,476.66,476.99,19833.0,458.1876,458.3889,457.0657,457.3821,19833.0
2023-03-07 11:40:00,477.05,477.21,476.15,476.42,26757.0,457.4396,457.5931,456.5766,456.8355,26757.0
2023-03-07 11:50:00,476.31,476.66,474.69,474.86,33274.0,456.73,457.0657,455.1766,455.3397,33274.0
2023-03-07 12:00:00,474.94,475.23,474.25,474.36,32882.0,455.4164,455.6944,454.7547,454.8602,32882.0
2023-03-07 12:10:00,474.45,474.9,474.38,474.85,19432.0,454.9465,455.378,454.8794,455.3301,19432.0
2023-03-07 12:20:00,474.93,476.66,474.93,475.02,24617.0,455.4068,457.0657,455.4068,455.4931,24617.0
2023-03-07 12:30:00,475.03,475.29,474.18,474.38,15998.0,455.5027,455.752,454.6876,454.8794,15998.0
2023-03-07 12:40:00,474.44,474.45,473.74,474.45,16360.0,454.9369,454.9465,454.2657,454.9465,16360.0
2023-03-07 12:50:00,474.33,474.53,473.56,473.9,12399.0,454.8314,455.0232,454.0931,454.4191,12399.0
2023-03-07 13:00:00,473.99,474.03,472.65,472.88,30349.0,454.5054,454.5438,453.2205,453.441,30349.0
2023-03-07 13:10:00,472.92,473.34,472.56,473.19,17618.0,453.4794,453.8821,453.1342,453.7383,17618.0
2023-03-07 13:20:00,473.24,473.49,472.98,473.14,11580.0,453.7862,454.026,453.5369,453.6904,11580.0
2023-03-07 13:30:00,473.13,473.53,472.72,473.31,14453.0,453.6808,454.0643,453.2876,453.8534,14453.0
2023-03-07 13:40:00,473.4,473.64,472.73,472.8,21830.0,453.9397,454.1698,453.2972,453.3643,21830.0
2023-03-07 13:50:00,472.77,473.31,472.58,473.1,11289.0,453.3356,453.8534,453.1534,453.652,11289.0
2023-03-07 14:00:00,472.93,473.5,472.93,473.35,16442.0,453.489,454.0356,453.489,453.8917,16442.0
2023-03-07 14:10:00,473.28,473.61,472.89,472.94,16413.0,453.8246,454.141,453.4506,453.4986,16413.0
2023-03-07 14:20:00,472.97,473.45,472.62,473.45,18318.0,453.5273,453.9876,453.1917,453.9876,18318.0
2023-03-07 14:30:00,473.25,473.47,472.9,473.28,13013.0,453.7958,454.0068,453.4602,453.8246,13013.0
2023-03-07 14:40:00,473.26,473.64,473.0,473.1,13545.0,453.8054,454.1698,453.5561,453.652,13545.0
2023-03-07 14:50:00,473.0,473.37,472.86,473.15,18965.0,453.5561,453.9109,453.4219,453.6999,18965.0
2023-03-07 15:00:00,473.06,473.45,473.05,473.43,13021.0,453.6136,453.9876,453.6041,453.9684,13021.0
2023-03-07 15:10:00,473.54,474.53,473.52,474.49,34919.0,454.0739,455.0232,454.0547,454.9849,34919.0
2023-03-07 15:20:00,474.43,474.62,474.02,474.6,24156.0,454.9273,455.1095,454.5342,455.0903,24156.0
2023-03-07 15:30:00,474.59,475.16,474.53,474.67,25145.0,455.0808,455.6273,455.0232,455.1575,25145.0
2023-03-07 15:40:00,474.73,475.07,473.72,474.3,32540.0,455.215,455.541,454.2465,454.8027,32540.0
2023-03-07 15:50:00,474.22,474.37,473.37,473.84,113061.0,454.726,454.8698,453.9109,454.3616,113061.0
2023-03-08 09:30:00,471.75,475.39,471.46,474.63,93054.0,452.3575,455.8479,452.0794,455.1191,93054.0
2023-03-08 09:40:00,475.1,475.1,473.39,473.42,27213.0,455.5698,455.5698,453.9301,453.9588,27213.0
2023-03-08 09:50:00,473.53,473.64,472.13,472.41,43130.0,454.0643,454.1698,452.7219,452.9904,43130.0
2023-03-08 10:00:00,472.6,473.09,471.53,472.07,76084.0,453.1726,453.6424,452.1465,452.6643,76084.0
2023-03-08 10:10:00,472.18,472.62,470.95,471.37,45591.0,452.7698,453.1917,451.5904,451.9931,45591.0
2023-03-08 10:20:00,471.45,471.7,470.43,470.55,59579.0,452.0698,452.3096,451.0918,451.2068,59579.0
2023-03-08 10:30:00,470.46,470.99,470.29,470.77,75003.0,451.1205,451.6287,450.9575,451.4178,75003.0
2023-03-08 10:40:00,470.71,470.77,469.32,469.63,58754.0,451.3603,451.4178,450.0274,450.3246,58754.0
2023-03-08 10:50:00,469.63,470.72,469.6,470.13,40512.0,450.3246,451.3698,450.2959,450.8041,40512.0
2023-03-08 11:00:00,470.13,470.49,469.94,470.29,38958.0,450.8041,451.1493,450.6219,450.9575,38958.0
2023-03-08 11:10:00,470.4,470.45,469.1,469.75,49899.0,451.063,451.1109,449.8164,450.4397,49899.0
2023-03-08 11:20:00,469.58,470.0,468.9,469.39,45161.0,450.2767,450.6794,449.6247,450.0945,45161.0
2023-03-08 11:30:00,469.41,470.04,469.02,470.04,43006.0,450.1137,450.7178,449.7397,450.7178,43006.0
2023-03-08 11:40:00,469.97,470.9,469.74,470.72,26517.0,450.6507,451.5424,450.4301,451.3698,26517.0
2023-03-08 11:50:00,470.6,471.47,470.55,471.27,21792.0,451.2548,452.089,451.2068,451.8972,21792.0
2023-03-08 12:00:00,471.2,471.2,470.08,470.08,16551.0,451.8301,451.8301,450.7561,450.7561,16551.0
2023-03-08 12:10:00,470.18,470.21,468.87,469.07,16075.0,450.852,450.8808,449.5959,449.7877,16075.0
2023-03-08 12:20:00,469.2,469.27,468.63,468.73,18266.0,449.9123,449.9794,449.3658,449.4616,18266.0
2023-03-08 12:30:00,468.78,468.78,467.93,468.33,24456.0,449.5096,449.5096,448.6945,449.0781,24456.0
2023-03-08 12:40:00,468.42,469.11,468.24,468.77,17618.0,449.1644,449.826,448.9918,449.5,17618.0
2023-03-08 12:50:00,468.8,468.8,467.77,467.92,16155.0,449.5288,449.5288,448.5411,448.6849,16155.0
2023-03-08 13:00:00,467.93,468.32,467.44,467.56,24870.0,448.6945,449.0685,448.2247,448.3397,24870.0
2023-03-08 13:10:00,467.53,468.45,467.34,467.96,26274.0,448.311,449.1932,448.1288,448.7233,26274.0
2023-03-08 13:20:00,467.9,468.01,466.86,466.86,22872.0,448.6658,448.7712,447.6685,447.6685,22872.0
2023-03-08 13:30:00,466.89,467.69,466.76,467.47,16284.0,447.6973,448.4644,447.5726,448.2534,16284.0
2023-03-08 13:40:00,467.55,467.91,467.28,467.5,18614.0,448.3302,448.6754,448.0713,448.2822,18614.0
2023-03-08 13:50:00,467.41,468.32,467.31,468.11,18322.0,448.1959,449.0685,448.1,448.8671,18322.0
2023-03-08 14:00:00,468.2,468.44,467.68,468.13,16207.0,448.9534,449.1836,448.4548,448.8863,16207.0
2023-03-08 14:10:00,468.24,469.09,468.24,469.0,18475.0,448.9918,449.8068,448.9918,449.7205,18475.0
2023-03-08 14:20:00,469.0,469.37,468.71,469.16,25685.0,449.7205,450.0753,449.4425,449.874,25685.0
2023-03-08 14:30:00,469.2,469.69,468.79,469.32,22875.0,449.9123,450.3822,449.5192,450.0274,22875.0
2023-03-08 14:40:00,469.51,469.85,469.36,469.65,14761.0,450.2096,450.5356,450.0657,450.3438,14761.0
2023-03-08 14:50:00,469.61,469.84,469.25,469.48,13940.0,450.3055,450.526,449.9603,450.1808,13940.0
2023-03-08 15:00:00,469.41,469.79,469.17,469.31,18610.0,450.1137,450.4781,449.8836,450.0178,18610.0
2023-03-08 15:10:00,469.22,469.45,468.9,469.24,17338.0,449.9315,450.152,449.6247,449.9507,17338.0
2023-03-08 15:20:00,469.23,469.49,468.77,469.48,29273.0,449.9411,450.1904,449.5,450.1808,29273.0
2023-03-08 15:30:00,469.53,470.88,469.53,470.77,31955.0,450.2288,451.5233,450.2288,451.4178,31955.0
2023-03-08 15:40:00,470.81,471.91,470.81,471.63,48370.0,451.4561,452.5109,451.4561,452.2424,48370.0
2023-03-08 15:50:00,471.57,471.6,470.37,470.66,166376.0,452.1849,452.2137,451.0342,451.3123,166376.0
2023-03-09 09:30:00,473.95,473.95,470.76,471.62,126167.0,454.4671,454.4671,451.4082,452.2328,126167.0
2023-03-09 09:40:00,471.87,472.07,470.83,471.34,33267.0,452.4726,452.6643,451.4753,451.9644,33267.0
2023-03-09 09:50:00,471.42,472.19,471.19,471.76,59373.0,452.0411,452.7794,451.8205,452.3671,59373.0
2023-03-09 10:00:00,471.32,471.97,470.73,471.34,28974.0,451.9452,452.5685,451.3794,451.9644,28974.0
2023-03-09 10:10:00,471.36,471.36,469.76,470.56,18746.0,451.9835,451.9835,450.4493,451.2164,18746.0
2023-03-09 10:20:00,470.4,470.67,469.36,469.88,21525.0,451.063,451.3219,450.0657,450.5644,21525.0
2023-03-09 10:30:00,469.97,470.84,469.75,470.33,21990.0,450.6507,451.4849,450.4397,450.9959,21990.0
2023-03-09 10:40:00,470.23,470.37,469.48,469.7,26465.0,450.9,451.0342,450.1808,450.3918,26465.0
2023-03-09 10:50:00,469.71,469.89,469.12,469.72,22924.0,450.4014,450.574,449.8356,450.4109,22924.0
2023-03-09 11:00:00,469.76,470.07,468.55,468.77,18631.0,450.4493,450.7466,449.289,449.5,18631.0
2023-03-09 11:10:00,468.94,469.34,468.55,469.3,13501.0,449.663,450.0466,449.289,450.0082,13501.0
2023-03-09 11:20:00,469.18,469.36,468.55,468.77,18765.0,449.8931,450.0657,449.289,449.5,18765.0
2023-03-09 11:30:00,468.86,469.68,468.85,469.27,16089.0,449.5863,450.3726,449.5767,449.9794,16089.0
2023-03-09 11:40:00,469.28,470.27,469.17,470.24,24477.0,449.989,450.9383,449.8836,450.9096,24477.0
2023-03-09 11:50:00,470.23,470.54,470.01,470.18,18101.0,450.9,451.1972,450.689,450.852,18101.0
2023-03-09 12:00:00,470.17,470.47,469.83,470.19,13323.0,450.8424,451.1301,450.5164,450.8616,13323.0
2023-03-09 12:10:00,470.17,470.61,469.34,469.64,43540.0,450.8424,451.2644,450.0466,450.3342,43540.0
2023-03-09 12:20:00,469.61,470.4,469.51,470.38,19645.0,450.3055,451.063,450.2096,451.0438,19645.0
2023-03-09 12:30:00,470.37,470.48,469.76,470.06,18556.0,451.0342,451.1397,450.4493,450.737,18556.0
2023-03-09 12:40:00,469.88,470.47,469.88,470.3,20188.0,450.5644,451.1301,450.5644,450.9671,20188.0
2023-03-09 12:50:00,470.05,470.3,469.85,470.21,6960.0,450.7274,450.9671,450.5356,450.8808,6960.0
2023-03-09 13:00:00,470.09,471.15,470.01,471.0,33756.0,450.7657,451.7822,450.689,451.6383,33756.0
2023-03-09 13:10:00,470.92,471.25,470.41,470.57,10952.0,451.5616,451.8781,451.0726,451.226,10952.0
2023-03-09 13:20:00,470.65,470.78,469.5,469.68,14230.0,451.3027,451.4274,450.2,450.3726,14230.0
2023-03-09 13:30:00,469.57,469.74,468.78,468.99,12130.0,450.2671,450.4301,449.5096,449.711,12130.0
2023-03-09 13:40:00,469.23,469.43,468.3,468.35,8898.0,449.9411,450.1329,449.0493,449.0973,8898.0
2023-03-09 13:50:00,468.28,468.72,468.25,468.47,10708.0,449.0301,449.4521,449.0014,449.2123,10708.0
2023-03-09 14:00:00,468.56,469.03,468.1,468.13,14319.0,449.2986,449.7493,448.8575,448.8863,14319.0
2023-03-09 14:10:00,468.13,468.87,467.85,468.78,21990.0,448.8863,449.5959,448.6178,449.5096,21990.0
2023-03-09 14:20:00,468.79,468.79,467.71,467.72,13355.0,449.5192,449.5192,448.4836,448.4932,13355.0
2023-03-09 14:30:00,467.69,467.8,466.66,466.67,14056.0,448.4644,448.5699,447.4767,447.4863,14056.0
2023-03-09 14:40:00,466.73,467.72,466.73,467.11,24701.0,447.5439,448.4932,447.5439,447.9082,24701.0
2023-03-09 14:50:00,467.08,467.1,465.67,465.69,32181.0,447.8795,447.8986,446.5274,446.5466,32181.0
2023-03-09 15:00:00,465.81,466.07,465.34,465.85,29252.0,446.6617,446.911,446.211,446.7,29252.0
2023-03-09 15:10:00,465.82,466.13,464.42,464.42,37413.0,446.6713,446.9685,445.3288,445.3288,37413.0
2023-03-09 15:20:00,464.36,465.47,463.75,465.27,45249.0,445.2713,446.3357,444.6864,446.1439,45249.0
2023-03-09 15:30:00,465.27,466.37,464.56,465.35,44021.0,446.1439,447.1987,445.4631,446.2206,44021.0
2023-03-09 15:40:00,465.4,466.01,464.58,465.17,37571.0,446.2685,446.8535,445.4822,446.048,37571.0
2023-03-09 15:50:00,465.09,466.33,464.45,465.1,135908.0,445.9713,447.1603,445.3576,445.9809,135908.0
2023-03-10 09:30:00,462.77,467.46,462.0,466.0,121855.0,445.3372,449.8505,444.5962,448.4455,121855.0
2023-03-10 09:40:00,466.11,468.31,465.55,466.75,72701.0,448.5514,450.6685,448.0125,449.1673,72701.0
2023-03-10 09:50:00,466.56,468.86,466.0,466.16,90087.0,448.9844,451.1978,448.4455,448.5995,90087.0
2023-03-10 10:00:00,466.12,466.88,464.31,464.91,67352.0,448.561,449.2924,446.8192,447.3966,67352.0
2023-03-10 10:10:00,464.75,466.43,464.55,466.0,25789.0,447.2426,448.8593,447.0502,448.4455,25789.0
2023-03-10 10:20:00,465.88,465.95,464.64,464.64,34279.0,448.33,448.3974,447.1368,447.1368,34279.0
2023-03-10 10:30:00,464.67,465.98,464.55,464.94,43999.0,447.1656,448.4263,447.0502,447.4255,43999.0
2023-03-10 10:40:00,465.07,465.66,464.79,465.61,40430.0,447.5506,448.1183,447.2811,448.0702,40430.0
2023-03-10 10:50:00,465.61,468.24,465.58,467.85,45601.0,448.0702,450.6011,448.0414,450.2258,45601.0
2023-03-10 11:00:00,467.68,468.7,467.11,467.52,33680.0,450.0622,451.0438,449.5137,449.9083,33680.0
2023-03-10 11:10:00,467.31,467.31,466.03,467.17,38761.0,449.7062,449.7062,448.4744,449.5715,38761.0
2023-03-10 11:20:00,467.01,468.11,466.78,466.78,28804.0,449.4175,450.476,449.1961,449.1961,28804.0
2023-03-10 11:30:00,466.93,467.72,466.41,466.52,25082.0,449.3405,450.1007,448.8401,448.9459,25082.0
2023-03-10 11:40:00,466.54,467.16,465.41,466.28,36969.0,448.9652,449.5618,447.8778,448.715,36969.0
2023-03-10 11:50:00,466.19,466.37,464.85,465.08,38436.0,448.6284,448.8016,447.3388,447.5602,38436.0
2023-03-10 12:00:00,465.18,465.74,464.0,464.08,34773.0,447.6564,448.1953,446.5209,446.5979,34773.0
2023-03-10 12:10:00,464.03,464.55,463.38,463.52,56057.0,446.5497,447.0502,445.9242,446.059,56057.0
2023-03-10 12:20:00,463.44,463.72,462.77,463.28,55773.0,445.982,446.2514,445.3372,445.828,55773.0
2023-03-10 12:30:00,463.28,465.19,463.2,464.59,40270.0,445.828,447.666,445.751,447.0886,40270.0
2023-03-10 12:40:00,464.65,464.65,462.69,462.72,28026.0,447.1464,447.1464,445.2602,445.2891,28026.0
2023-03-10 12:50:00,462.65,462.76,461.27,461.58,32468.0,445.2217,445.3276,443.8937,444.192,32468.0
2023-03-10 13:00:00,461.57,462.08,461.32,461.76,26610.0,444.1824,444.6732,443.9418,444.3653,26610.0
2023-03-10 13:10:00,461.81,461.83,460.19,460.28,36301.0,444.4134,444.4326,442.8544,442.941,36301.0
2023-03-10 13:20:00,460.18,460.74,459.75,460.51,48513.0,442.8448,443.3837,442.431,443.1623,48513.0
2023-03-10 13:30:00,460.58,460.89,459.53,459.9,76341.0,443.2297,443.528,442.2193,442.5753,76341.0
2023-03-10 13:40:00,459.88,460.83,459.72,459.86,52730.0,442.5561,443.4703,442.4021,442.5368,52730.0
2023-03-10 13:50:00,459.85,459.9,458.71,459.29,39781.0,442.5272,442.5753,441.4301,441.9883,39781.0
2023-03-10 14:00:00,459.36,460.13,459.11,459.92,52240.0,442.0557,442.7967,441.8151,442.5946,52240.0
2023-03-10 14:10:00,459.94,460.25,458.82,459.38,32977.0,442.6138,442.9121,441.536,442.0749,32977.0
2023-03-10 14:20:00,459.41,459.41,457.59,457.74,44334.0,442.1038,442.1038,440.3523,440.4967,44334.0
2023-03-10 14:30:00,457.69,460.91,457.69,460.8,82016.0,440.4486,443.5473,440.4486,443.4414,82016.0
2023-03-10 14:40:00,460.67,462.2,460.08,462.2,23851.0,443.3163,444.7887,442.7485,444.7887,23851.0
2023-03-10 14:50:00,462.04,462.48,460.93,461.42,70076.0,444.6347,445.0581,443.5665,444.0381,70076.0
2023-03-10 15:00:00,461.36,461.53,460.44,461.23,30004.0,443.9803,444.1439,443.095,443.8552,30004.0
2023-03-10 15:10:00,461.17,462.09,460.33,460.33,30101.0,443.7975,444.6828,442.9891,442.9891,30101.0
2023-03-10 15:20:00,460.39,461.39,460.15,461.06,32482.0,443.0469,444.0092,442.8159,443.6916,32482.0
2023-03-10 15:30:00,461.05,461.23,459.4,459.52,40301.0,443.682,443.8552,442.0942,442.2096,40301.0
2023-03-10 15:40:00,459.58,459.64,458.34,458.63,63931.0,442.2674,442.3251,441.0741,441.3532,63931.0
2023-03-10 15:50:00,458.55,460.5,458.34,460.47,170714.0,441.2762,443.1527,441.0741,443.1238,170714.0
2023-03-13 09:30:00,458.65,464.63,458.65,464.03,84890.0,441.3724,447.1271,441.3724,446.5497,84890.0
2023-03-13 09:40:00,463.87,464.41,461.9,461.9,50658.0,446.3958,446.9154,444.5,444.5,50658.0
2023-03-13 09:50:00,461.85,463.28,461.75,462.84,43259.0,444.4519,445.828,444.3556,445.4046,43259.0
2023-03-13 10:00:00,462.82,465.23,462.43,463.68,71116.0,445.3853,447.7045,445.01,446.2129,71116.0
2023-03-13 10:10:00,463.77,463.79,461.44,462.25,95239.0,446.2995,446.3188,444.0573,444.8368,95239.0
2023-03-13 10:20:00,462.26,463.19,461.9,463.15,43843.0,444.8464,445.7414,444.5,445.7029,43843.0
2023-03-13 10:30:00,463.24,464.54,463.09,464.13,37566.0,445.7895,447.0405,445.6451,446.646,37566.0
2023-03-13 10:40:00,464.16,466.74,464.05,466.24,39205.0,446.6748,449.1577,446.569,448.6765,39205.0
2023-03-13 10:50:00,466.66,469.15,465.66,468.75,59607.0,449.0807,451.4769,448.1183,451.0919,59607.0
2023-03-13 11:00:00,468.87,470.37,467.06,467.19,27030.0,451.2074,452.6509,449.4656,449.5907,27030.0
2023-03-13 11:10:00,466.92,468.56,466.71,468.2,75958.0,449.3309,450.9091,449.1288,450.5627,75958.0
2023-03-13 11:20:00,468.4,468.92,466.78,467.52,27191.0,450.7551,451.2555,449.1961,449.9083,27191.0
2023-03-13 11:30:00,467.66,468.38,466.21,466.5,28136.0,450.043,450.7359,448.6476,448.9267,28136.0
2023-03-13 11:40:00,466.57,468.3,466.55,467.23,27114.0,448.9941,450.6589,448.9748,449.6292,27114.0
2023-03-13 11:50:00,467.1,468.04,466.5,467.86,22137.0,449.5041,450.4087,448.9267,450.2355,22137.0
2023-03-13 12:00:00,467.78,468.99,467.78,468.79,24300.0,450.1585,451.3229,450.1585,451.1304,24300.0
2023-03-13 12:10:00,468.73,469.03,467.39,467.5,26557.0,451.0727,451.3614,449.7832,449.889,26557.0
2023-03-13 12:20:00,467.64,467.64,466.0,466.84,19600.0,450.0237,450.0237,448.4455,449.2539,19600.0
2023-03-13 12:30:00,466.81,466.81,465.15,465.61,17804.0,449.225,449.225,447.6275,448.0702,17804.0
2023-03-13 12:40:00,465.57,466.34,463.84,464.27,19457.0,448.0317,448.7727,446.3669,446.7807,19457.0
2023-03-13 12:50:00,464.09,464.24,463.31,463.65,20408.0,446.6075,446.7518,445.8569,446.1841,20408.0
2023-03-13 13:00:00,463.73,464.4,462.81,464.4,32395.0,446.261,446.9058,445.3757,446.9058,32395.0
2023-03-13 13:10:00,464.4,464.68,463.95,464.05,22983.0,446.9058,447.1753,446.4728,446.569,22983.0
2023-03-13 13:20:00,464.08,464.75,463.54,464.61,44756.0,446.5979,447.2426,446.0782,447.1079,44756.0
2023-03-13 13:30:00,464.62,466.39,464.18,465.92,34279.0,447.1175,448.8208,446.6941,448.3685,34279.0
2023-03-13 13:40:00,465.87,467.38,465.87,466.93,20466.0,448.3204,449.7735,448.3204,449.3405,20466.0
2023-03-13 13:50:00,467.08,467.89,466.93,467.05,19023.0,449.4848,450.2643,449.3405,449.456,19023.0
2023-03-13 14:00:00,467.19,467.39,465.71,465.77,26878.0,449.5907,449.7832,448.1665,448.2242,26878.0
2023-03-13 14:10:00,465.84,466.01,465.01,465.16,26745.0,448.2916,448.4552,447.4928,447.6372,26745.0
2023-03-13 14:20:00,465.26,465.9,464.25,465.32,17780.0,447.7334,448.3493,446.7615,447.7911,17780.0
2023-03-13 14:30:00,465.32,466.1,465.17,465.45,25729.0,447.7911,448.5418,447.6468,447.9162,25729.0
2023-03-13 14:40:00,465.47,466.07,465.34,465.58,23069.0,447.9355,448.5129,447.8104,448.0414,23069.0
2023-03-13 14:50:00,465.64,466.08,465.45,465.63,24625.0,448.0991,448.5225,447.9162,448.0895,24625.0
2023-03-13 15:00:00,465.5,466.53,465.49,465.89,34809.0,447.9644,448.9556,447.9547,448.3397,34809.0
2023-03-13 15:10:00,465.94,466.85,465.84,465.99,23588.0,448.3878,449.2635,448.2916,448.4359,23588.0
2023-03-13 15:20:00,466.0,466.01,462.3,463.35,122860.0,448.4455,448.4552,444.8849,445.8954,122860.0
2023-03-13 15:30:00,463.39,465.24,463.39,465.24,43114.0,445.9338,447.7142,445.9338,447.7142,43114.0
2023-03-13 15:40:00,465.29,465.5,463.86,464.05,47001.0,447.7623,447.9644,446.3861,446.569,47001.0
2023-03-13 15:50:00,463.84,464.5,463.27,463.59,110285.0,446.3669,447.002,445.8184,446.1263,110285.0
2023-03-14 09:30:00,464.65,465.84,462.18,465.26,122838.0,447.1464,448.2916,444.7694,447.7334,122838.0
2023-03-14 09:40:00,465.14,466.27,464.2,464.2,81937.0,447.6179,448.7054,446.7133,446.7133,81937.0
2023-03-14 09:50:00,464.22,466.15,464.1,465.99,43753.0,446.7326,448.5899,446.6171,448.4359,43753.0
2023-03-14 10:00:00,466.03,467.32,465.27,467.18,30524.0,448.4744,449.7158,447.743,449.5811,30524.0
2023-03-14 10:10:00,467.01,467.19,465.78,466.91,31654.0,449.4175,449.5907,448.2338,449.3212,31654.0
2023-03-14 10:20:00,467.12,467.91,466.85,467.63,34003.0,449.5233,450.2836,449.2635,450.0141,34003.0
2023-03-14 10:30:00,468.0,469.84,467.79,468.81,57617.0,450.3702,452.1409,450.1681,451.1497,57617.0
2023-03-14 10:40:00,468.69,468.86,466.3,467.19,31638.0,451.0342,451.1978,448.7342,449.5907,31638.0
2023-03-14 10:50:00,467.23,467.91,466.88,467.04,22646.0,449.6292,450.2836,449.2924,449.4464,22646.0
2023-03-14 11:00:00,467.44,467.81,466.58,466.84,27334.0,449.8313,450.1873,449.0037,449.2539,27334.0
2023-03-14 11:10:00,467.0,467.52,466.2,466.41,22934.0,449.4079,449.9083,448.638,448.8401,22934.0
2023-03-14 11:20:00,466.41,466.42,465.16,465.35,24232.0,448.8401,448.8497,447.6372,447.82,24232.0
2023-03-14 11:30:00,465.4,465.92,465.29,465.73,39401.0,447.8681,448.3685,447.7623,448.1857,39401.0
2023-03-14 11:40:00,465.75,465.89,464.7,464.85,30017.0,448.2049,448.3397,447.1945,447.3388,30017.0
2023-03-14 11:50:00,464.88,465.4,463.83,464.24,30241.0,447.3677,447.8681,446.3573,446.7518,30241.0
2023-03-14 12:00:00,464.27,464.35,463.47,463.86,27461.0,446.7807,446.8577,446.0108,446.3861,27461.0
2023-03-14 12:10:00,463.95,464.3,462.88,463.23,26541.0,446.4728,446.8096,445.4431,445.7799,26541.0
2023-03-14 12:20:00,463.3,463.47,462.19,462.55,28604.0,445.8472,446.0108,444.7791,445.1255,28604.0
2023-03-14 12:30:00,462.51,463.22,462.19,462.27,33025.0,445.087,445.7703,444.7791,444.856,33025.0
2023-03-14 12:40:00,462.16,462.76,461.21,462.46,28117.0,444.7502,445.3276,443.836,445.0389,28117.0
2023-03-14 12:50:00,462.5,463.07,461.84,462.83,23397.0,445.0774,445.6259,444.4422,445.3949,23397.0
2023-03-14 13:00:00,462.9,463.39,461.37,461.48,27919.0,445.4623,445.9338,443.9899,444.0958,27919.0
2023-03-14 13:10:00,461.45,461.45,459.55,460.63,19166.0,444.0669,444.0669,442.2385,443.2778,19166.0
2023-03-14 13:20:00,460.63,461.1,459.92,460.5,19059.0,443.2778,443.7301,442.5946,443.1527,19059.0
2023-03-14 13:30:00,460.4,460.89,459.83,460.8,39642.0,443.0565,443.528,442.508,443.4414,39642.0
2023-03-14 13:40:00,460.9,460.95,459.05,460.0,36682.0,443.5376,443.5858,441.7573,442.6716,36682.0
2023-03-14 13:50:00,459.84,460.21,459.56,459.75,25825.0,442.5176,442.8736,442.2481,442.431,25825.0
2023-03-14 14:00:00,459.91,460.55,459.2,459.92,33073.0,442.5849,443.2008,441.9017,442.5946,33073.0
2023-03-14 14:10:00,460.0,460.45,459.76,460.3,20234.0,442.6716,443.1046,442.4406,442.9603,20234.0
2023-03-14 14:20:00,460.22,462.38,460.12,462.15,16084.0,442.8833,444.9619,442.787,444.7406,16084.0
2023-03-14 14:30:00,462.11,462.76,461.85,462.22,18833.0,444.7021,445.3276,444.4519,444.8079,18833.0
2023-03-14 14:40:00,462.25,462.78,461.84,462.09,23939.0,444.8368,445.3468,444.4422,444.6828,23939.0
2023-03-14 14:50:00,461.86,462.51,461.21,461.58,19202.0,444.4615,445.087,443.836,444.192,19202.0
2023-03-14 15:00:00,461.61,462.0,460.53,460.96,19842.0,444.2209,444.5962,443.1816,443.5954,19842.0
2023-03-14 15:10:00,460.94,461.0,460.0,461.0,26855.0,443.5761,443.6339,442.6716,443.6339,26855.0
2023-03-14 15:20:00,460.82,461.12,460.43,460.76,25549.0,443.4607,443.7494,443.0854,443.4029,25549.0
2023-03-14 15:30:00,460.71,461.88,460.61,461.47,19523.0,443.3548,444.4807,443.2586,444.0862,19523.0
2023-03-14 15:40:00,461.4,462.71,461.21,462.54,43592.0,444.0188,445.2795,443.836,445.1159,43592.0
2023-03-14 15:50:00,462.66,464.83,462.45,464.47,124654.0,445.2313,447.3196,445.0293,446.9732,124654.0
2023-03-15 09:30:00,460.99,463.09,459.24,462.74,98693.0,443.6243,445.6451,441.9402,445.3083,98693.0
2023-03-15 09:40:00,463.11,465.7,462.93,464.52,68892.0,445.6644,448.1568,445.4912,447.0213,68892.0
2023-03-15 09:50:00,464.42,465.54,463.6,464.2,39484.0,446.925,448.0029,446.1359,446.7133,39484.0
2023-03-15 10:00:00,464.01,465.11,463.01,464.68,29482.0,446.5305,447.5891,445.5682,447.1753,29482.0
2023-03-15 10:10:00,464.78,465.81,464.62,465.49,34806.0,447.2715,448.2627,447.1175,447.9547,34806.0
2023-03-15 10:20:00,465.62,466.22,463.28,463.28,47078.0,448.0798,448.6572,445.828,445.828,47078.0
2023-03-15 10:30:00,463.5,463.5,461.08,461.12,17342.0,446.0397,446.0397,443.7109,443.7494,17342.0
2023-03-15 10:40:00,461.18,461.24,459.78,460.71,25381.0,443.8071,443.8648,442.4598,443.3548,25381.0
2023-03-15 10:50:00,460.59,461.96,460.32,461.79,29056.0,443.2393,444.5577,442.9795,444.3941,29056.0
2023-03-15 11:00:00,461.9,462.63,461.02,461.63,17973.0,444.5,445.2025,443.6531,444.2401,17973.0
2023-03-15 11:10:00,461.59,462.96,461.23,462.86,23235.0,444.2017,445.52,443.8552,445.4238,23235.0
2023-03-15 11:20:00,462.95,462.95,461.04,461.7,19919.0,445.5104,445.5104,443.6724,444.3075,19919.0
2023-03-15 11:30:00,461.6,462.36,461.09,461.55,16834.0,444.2113,444.9426,443.7205,444.1632,16834.0
2023-03-15 11:40:00,461.5,462.9,461.39,461.8,18682.0,444.115,445.4623,444.0092,444.4037,18682.0
2023-03-15 11:50:00,461.89,461.91,460.43,461.42,19680.0,444.4904,444.5096,443.0854,444.0381,19680.0
2023-03-15 12:00:00,461.53,462.29,461.43,461.5,15756.0,444.1439,444.8753,444.0477,444.115,15756.0
2023-03-15 12:10:00,461.46,463.0,461.19,462.75,19382.0,444.0766,445.5585,443.8167,445.318,19382.0
2023-03-15 12:20:00,462.75,463.13,462.42,463.0,16041.0,445.318,445.6836,445.0004,445.5585,16041.0
2023-03-15 12:30:00,463.09,464.23,463.09,463.57,31973.0,445.6451,446.7422,445.6451,446.1071,31973.0
2023-03-15 12:40:00,463.8,464.21,463.38,464.0,18184.0,446.3284,446.723,445.9242,446.5209,18184.0
2023-03-15 12:50:00,464.11,464.25,463.51,463.62,16328.0,446.6267,446.7615,446.0493,446.1552,16328.0
2023-03-15 13:00:00,463.84,464.33,463.36,463.94,13314.0,446.3669,446.8384,445.905,446.4631,13314.0
2023-03-15 13:10:00,464.03,465.5,463.94,465.5,19526.0,446.5497,447.9644,446.4631,447.9644,19526.0
2023-03-15 13:20:00,465.36,466.27,465.35,465.99,27752.0,447.8296,448.7054,447.82,448.4359,27752.0
2023-03-15 13:30:00,465.94,466.65,465.48,466.57,29344.0,448.3878,449.071,447.9451,448.9941,29344.0
2023-03-15 13:40:00,466.41,466.85,465.85,465.96,24697.0,448.8401,449.2635,448.3012,448.407,24697.0
2023-03-15 13:50:00,465.92,466.58,465.76,466.19,25084.0,448.3685,449.0037,448.2146,448.6284,25084.0
2023-03-15 14:00:00,466.17,466.22,464.95,464.95,17813.0,448.6091,448.6572,447.4351,447.4351,17813.0
2023-03-15 14:10:00,465.09,465.81,464.41,465.81,15850.0,447.5698,448.2627,446.9154,448.2627,15850.0
2023-03-15 14:20:00,465.59,468.88,465.48,467.91,28157.0,448.051,451.217,447.9451,450.2836,28157.0
2023-03-15 14:30:00,467.98,468.2,467.17,467.48,20171.0,450.3509,450.5627,449.5715,449.8698,20171.0
2023-03-15 14:40:00,467.24,467.53,465.97,465.97,12623.0,449.6388,449.9179,448.4167,448.4167,12623.0
2023-03-15 14:50:00,466.18,466.81,465.57,466.41,11421.0,448.6187,449.225,448.0317,448.8401,11421.0
2023-03-15 15:00:00,466.53,467.04,465.42,465.57,16989.0,448.9556,449.4464,447.8874,448.0317,16989.0
2023-03-15 15:10:00,465.46,466.27,465.16,465.85,17001.0,447.9259,448.7054,447.6372,448.3012,17001.0
2023-03-15 15:20:00,465.62,466.38,465.17,465.76,20373.0,448.0798,448.8112,447.6468,448.2146,20373.0
2023-03-15 15:30:00,465.63,466.05,464.29,464.59,28862.0,448.0895,448.4936,446.7999,447.0886,28862.0
2023-03-15 15:40:00,464.76,464.76,463.62,464.05,39296.0,447.2522,447.2522,446.1552,446.569,39296.0
2023-03-15 15:50:00,463.95,465.71,462.42,465.57,181143.0,446.4728,448.1665,445.0004,448.0317,181143.0
2023-03-16 09:30:00,464.71,466.27,463.1,464.8,75737.0,447.2041,448.7054,445.6548,447.2907,75737.0
2023-03-16 09:40:00,464.68,465.42,464.16,464.79,31883.0,447.1753,447.8874,446.6748,447.2811,31883.0
2023-03-16 09:50:00,464.78,465.8,463.78,464.83,57925.0,447.2715,448.2531,446.3092,447.3196,57925.0
2023-03-16 10:00:00,464.83,466.49,464.81,465.09,33593.0,447.3196,448.9171,447.3004,447.5698,33593.0
2023-03-16 10:10:00,465.02,467.04,465.01,466.56,46978.0,447.5024,449.4464,447.4928,448.9844,46978.0
2023-03-16 10:20:00,466.5,467.9,465.97,467.66,33617.0,448.9267,450.274,448.4167,450.043,33617.0
2023-03-16 10:30:00,467.79,469.3,467.35,469.3,40549.0,450.1681,451.6212,449.7447,451.6212,40549.0
2023-03-16 10:40:00,469.29,469.52,468.03,468.07,29589.0,451.6116,451.8329,450.3991,450.4376,29589.0
2023-03-16 10:50:00,468.0,470.22,467.92,470.11,28704.0,450.3702,452.5066,450.2932,452.4007,28704.0
2023-03-16 11:00:00,470.2,470.59,469.38,470.11,34486.0,452.4873,452.8626,451.6982,452.4007,34486.0
2023-03-16 11:10:00,470.18,470.3,467.61,468.09,36114.0,452.4681,452.5835,449.9949,450.4568,36114.0
2023-03-16 11:20:00,468.18,469.83,468.06,468.37,32635.0,450.5434,452.1313,450.4279,450.7262,32635.0
2023-03-16 11:30:00,468.41,468.9,466.82,466.82,14903.0,450.7647,451.2363,449.2346,449.2346,14903.0
2023-03-16 11:40:00,466.92,467.54,466.29,467.29,19895.0,449.3309,449.9275,448.7246,449.6869,19895.0
2023-03-16 11:50:00,467.37,468.67,467.3,468.28,23520.0,449.7639,451.0149,449.6966,450.6396,23520.0
2023-03-16 12:00:00,468.29,469.08,467.59,467.62,25497.0,450.6493,451.4095,449.9756,450.0045,25497.0
2023-03-16 12:10:00,467.62,469.01,467.61,468.97,27300.0,450.0045,451.3421,449.9949,451.3036,27300.0
2023-03-16 12:20:00,468.91,469.04,468.35,468.5,42754.0,451.2459,451.371,450.707,450.8514,42754.0
2023-03-16 12:30:00,468.61,468.89,468.1,468.86,18569.0,450.9572,451.2267,450.4664,451.1978,18569.0
2023-03-16 12:40:00,468.83,469.55,468.74,469.51,31100.0,451.1689,451.8618,451.0823,451.8233,31100.0
2023-03-16 12:50:00,469.66,471.25,469.66,470.69,19504.0,451.9677,453.4978,451.9677,452.9589,19504.0
2023-03-16 13:00:00,470.54,472.0,470.54,471.44,20618.0,452.8145,454.2195,452.8145,453.6806,20618.0
2023-03-16 13:10:00,471.43,471.87,471.3,471.52,26670.0,453.671,454.0944,453.5459,453.7576,26670.0
2023-03-16 13:20:00,471.64,472.13,471.64,471.73,18971.0,453.8731,454.3446,453.8731,453.9597,18971.0
2023-03-16 13:30:00,471.68,472.02,471.42,471.96,26694.0,453.9116,454.2388,453.6614,454.181,26694.0
2023-03-16 13:40:00,472.11,472.35,471.72,472.28,27132.0,454.3254,454.5563,453.9501,454.489,27132.0
2023-03-16 13:50:00,472.31,473.22,471.79,472.88,16750.0,454.5178,455.3935,454.0174,455.0664,16750.0
2023-03-16 14:00:00,472.98,473.39,472.37,472.66,23532.0,455.1626,455.5571,454.5756,454.8546,23532.0
2023-03-16 14:10:00,472.66,473.11,472.6,472.9,20803.0,454.8546,455.2877,454.7969,455.0856,20803.0
2023-03-16 14:20:00,472.99,473.17,472.16,472.33,24150.0,455.1722,455.3454,454.3735,454.5371,24150.0
2023-03-16 14:30:00,472.36,472.36,471.13,471.66,20500.0,454.5659,454.5659,453.3823,453.8923,20500.0
2023-03-16 14:40:00,471.69,471.87,471.16,471.36,20646.0,453.9212,454.0944,453.4111,453.6036,20646.0
2023-03-16 14:50:00,471.3,472.07,470.86,472.06,15404.0,453.5459,454.2869,453.1224,454.2772,15404.0
2023-03-16 15:00:00,472.08,472.84,472.08,472.37,19582.0,454.2965,455.0279,454.2965,454.5756,19582.0
2023-03-16 15:10:00,472.38,472.55,472.19,472.27,22101.0,454.5852,454.7488,454.4023,454.4793,22101.0
2023-03-16 15:20:00,472.25,472.63,472.04,472.21,29027.0,454.4601,454.8258,454.258,454.4216,29027.0
2023-03-16 15:30:00,472.2,472.4,471.67,472.12,33834.0,454.412,454.6044,453.9019,454.335,33834.0
2023-03-16 15:40:00,472.1,472.95,471.89,472.28,50026.0,454.3157,455.1337,454.1136,454.489,50026.0
2023-03-16 15:50:00,472.45,472.68,471.55,472.36,150392.0,454.6526,454.8739,453.7865,454.5659,150392.0
2023-03-17 09:30:00,471.39,472.01,469.83,470.84,988081.0,453.6325,454.2291,452.1313,453.1032,988081.0
2023-03-17 09:40:00,471.04,471.83,469.36,469.36,22723.0,453.2957,454.0559,451.679,451.679,22723.0
2023-03-17 09:50:00,468.99,470.01,467.89,469.91,23948.0,451.3229,452.3045,450.2643,452.2082,23948.0
2023-03-17 10:00:00,470.02,471.21,469.1,469.28,32720.0,452.3141,453.4593,451.4287,451.602,32720.0
2023-03-17 10:10:00,469.03,470.29,468.81,469.87,33029.0,451.3614,452.5739,451.1497,452.1697,33029.0
2023-03-17 10:20:00,469.83,469.87,468.02,468.65,19092.0,452.1313,452.1697,450.3894,450.9957,19092.0
2023-03-17 10:30:00,468.58,469.09,467.73,469.05,28967.0,450.9283,451.4191,450.1104,451.3806,28967.0
2023-03-17 10:40:00,469.24,469.95,468.9,469.68,31113.0,451.5635,452.2467,451.2363,451.9869,31113.0
2023-03-17 10:50:00,469.69,469.96,468.72,469.65,21296.0,451.9965,452.2564,451.0631,451.958,21296.0
2023-03-17 11:00:00,469.84,470.49,469.09,470.17,21162.0,452.1409,452.7664,451.4191,452.4584,21162.0
2023-03-17 11:10:00,469.81,470.7,469.63,470.22,23089.0,452.112,452.9685,451.9388,452.5066,23089.0
2023-03-17 11:20:00,470.23,470.27,469.01,469.44,25303.0,452.5162,452.5547,451.3421,451.7559,25303.0
2023-03-17 11:30:00,469.54,469.96,468.98,469.01,23122.0,451.8522,452.2564,451.3133,451.3421,23122.0
2023-03-17 11:40:00,469.0,469.3,468.4,468.8,16408.0,451.3325,451.6212,450.7551,451.1401,16408.0
2023-03-17 11:50:00,468.99,469.43,468.35,468.5,23211.0,451.3229,451.7463,450.707,450.8514,23211.0
2023-03-17 12:00:00,468.5,468.85,468.3,468.59,19545.0,450.8514,451.1882,450.6589,450.938,19545.0
2023-03-17 12:10:00,468.67,469.0,468.46,468.84,23950.0,451.0149,451.3325,450.8129,451.1785,23950.0
2023-03-17 12:20:00,468.92,468.96,468.24,468.63,21307.0,451.2555,451.294,450.6011,450.9765,21307.0
2023-03-17 12:30:00,468.67,470.08,468.28,468.72,47335.0,451.0149,452.3718,450.6396,451.0631,47335.0
2023-03-17 12:40:00,468.94,468.97,468.06,468.15,20070.0,451.2748,451.3036,450.4279,450.5145,20070.0
2023-03-17 12:50:00,468.13,469.02,468.06,468.92,16349.0,450.4953,451.3518,450.4279,451.2555,16349.0
2023-03-17 13:00:00,468.94,469.04,468.3,468.69,8422.0,451.2748,451.371,450.6589,451.0342,8422.0
2023-03-17 13:10:00,468.69,469.17,468.52,468.85,14422.0,451.0342,451.4961,450.8706,451.1882,14422.0
2023-03-17 13:20:00,468.91,469.59,468.83,468.87,16595.0,451.2459,451.9003,451.1689,451.2074,16595.0
2023-03-17 13:30:00,468.93,469.51,468.48,469.15,37052.0,451.2652,451.8233,450.8321,451.4769,37052.0
2023-03-17 13:40:00,469.04,470.29,468.75,470.08,17847.0,451.371,452.5739,451.0919,452.3718,17847.0
2023-03-17 13:50:00,470.06,470.35,469.76,470.23,19897.0,452.3526,452.6317,452.0639,452.5162,19897.0
2023-03-17 14:00:00,470.39,470.65,468.62,468.64,20910.0,452.6702,452.9204,450.9668,450.9861,20910.0
2023-03-17 14:10:00,468.56,468.66,467.46,467.46,15965.0,450.9091,451.0053,449.8505,449.8505,15965.0
2023-03-17 14:20:00,467.66,467.96,466.3,466.57,14330.0,450.043,450.3317,448.7342,448.9941,14330.0
2023-03-17 14:30:00,466.5,467.42,466.49,467.24,15800.0,448.9267,449.812,448.9171,449.6388,15800.0
2023-03-17 14:40:00,467.23,467.74,466.66,466.88,13215.0,449.6292,450.12,449.0807,449.2924,13215.0
2023-03-17 14:50:00,466.78,468.39,466.44,467.62,14926.0,449.1961,450.7455,448.869,450.0045,14926.0
2023-03-17 15:00:00,467.66,468.67,467.66,468.44,17530.0,450.043,451.0149,450.043,450.7936,17530.0
2023-03-17 15:10:00,468.34,468.7,467.96,468.3,22761.0,450.6974,451.0438,450.3317,450.6589,22761.0
2023-03-17 15:20:00,468.3,469.57,468.3,469.4,24386.0,450.6589,451.881,450.6589,451.7174,24386.0
2023-03-17 15:30:00,469.46,469.47,468.28,468.9,38537.0,451.7752,451.7848,450.6396,451.2363,38537.0
2023-03-17 15:40:00,468.93,469.27,467.93,467.98,55093.0,451.2652,451.5923,450.3028,450.3509,55093.0
2023-03-17 15:50:00,468.04,469.86,467.96,469.59,185167.0,450.4087,452.1601,450.3317,451.9003,185167.0
2023-03-20 09:30:00,470.0,474.42,470.0,474.28,105902.0,452.2948,456.5483,452.2948,456.4136,105902.0
2023-03-20 09:40:00,474.09,474.31,472.89,473.7,49949.0,456.2308,456.4425,455.076,455.8555,49949.0
2023-03-20 09:50:00,474.2,478.36,474.14,477.98,51505.0,456.3366,460.3399,456.2789,459.9742,51505.0
2023-03-20 10:00:00,477.97,478.97,477.54,478.57,63913.0,459.9646,460.9269,459.5508,460.542,63913.0
2023-03-20 10:10:00,478.56,478.75,476.77,476.78,53516.0,460.5324,460.7152,458.8098,458.8194,53516.0
2023-03-20 10:20:00,476.81,477.42,476.38,476.94,38538.0,458.8483,459.4353,458.4345,458.9734,38538.0
2023-03-20 10:30:00,476.86,477.68,476.31,477.6,33900.0,458.8964,459.6855,458.3671,459.6086,33900.0
2023-03-20 10:40:00,477.5,478.73,477.12,478.15,49416.0,459.5123,460.696,459.1466,460.1378,49416.0
2023-03-20 10:50:00,478.25,478.31,477.05,477.09,26904.0,460.2341,460.2918,459.0793,459.1178,26904.0
2023-03-20 11:00:00,477.14,478.78,477.14,478.76,28369.0,459.1659,460.7441,459.1659,460.7249,28369.0
2023-03-20 11:10:00,478.68,478.68,476.69,477.1,32200.0,460.6479,460.6479,458.7328,459.1274,32200.0
2023-03-20 11:20:00,476.99,476.99,475.86,476.46,18186.0,459.0215,459.0215,457.9341,458.5115,18186.0
2023-03-20 11:30:00,476.48,476.7,475.6,475.85,18584.0,458.5307,458.7425,457.6839,457.9245,18584.0
2023-03-20 11:40:00,475.92,476.43,475.43,476.07,31861.0,457.9918,458.4826,457.5203,458.1362,31861.0
2023-03-20 11:50:00,475.98,476.6,475.74,475.95,20093.0,458.0496,458.6462,457.8186,458.0207,20093.0
2023-03-20 12:00:00,476.08,476.6,475.8,476.43,35650.0,458.1458,458.6462,457.8764,458.4826,35650.0
2023-03-20 12:10:00,476.29,476.92,475.7,476.71,27033.0,458.3479,458.9542,457.7801,458.7521,27033.0
2023-03-20 12:20:00,476.59,477.74,476.53,477.45,16525.0,458.6366,459.7433,458.5789,459.4642,16525.0
2023-03-20 12:30:00,477.49,478.8,477.28,478.8,17198.0,459.5027,460.7633,459.3006,460.7633,17198.0
2023-03-20 12:40:00,478.66,478.79,477.96,478.05,18209.0,460.6286,460.7537,459.955,460.0416,18209.0
2023-03-20 12:50:00,478.15,479.48,478.15,479.18,26604.0,460.1378,461.4177,460.1378,461.129,26604.0
2023-03-20 13:00:00,479.19,479.77,478.99,479.58,25888.0,461.1387,461.6968,460.9462,461.514,25888.0
2023-03-20 13:10:00,479.49,479.82,479.12,479.56,19775.0,461.4274,461.7449,461.0713,461.4947,19775.0
2023-03-20 13:20:00,479.48,479.8,478.93,479.32,25246.0,461.4177,461.7257,460.8884,461.2638,25246.0
2023-03-20 13:30:00,479.25,479.35,478.68,479.19,16820.0,461.1964,461.2926,460.6479,461.1387,16820.0
2023-03-20 13:40:00,479.05,479.36,478.11,478.27,25406.0,461.0039,461.3023,460.0993,460.2533,25406.0
2023-03-20 13:50:00,478.27,478.27,477.52,477.8,16951.0,460.2533,460.2533,459.5316,459.801,16951.0
2023-03-20 14:00:00,477.89,477.97,476.87,476.87,17616.0,459.8876,459.9646,458.906,458.906,17616.0
2023-03-20 14:10:00,477.0,477.33,476.06,476.39,22466.0,459.0312,459.3487,458.1266,458.4441,22466.0
2023-03-20 14:20:00,476.24,476.8,476.08,476.56,10384.0,458.2998,458.8387,458.1458,458.6077,10384.0
2023-03-20 14:30:00,476.49,476.57,475.35,475.46,32809.0,458.5404,458.6174,457.4433,457.5492,32809.0
2023-03-20 14:40:00,475.26,476.68,475.26,476.38,23248.0,457.3567,458.7232,457.3567,458.4345,23248.0
2023-03-20 14:50:00,476.36,477.24,476.14,476.32,21315.0,458.4153,459.2621,458.2035,458.3768,21315.0
2023-03-20 15:00:00,476.38,476.49,475.82,475.87,18973.0,458.4345,458.5404,457.8956,457.9437,18973.0
2023-03-20 15:10:00,475.74,475.89,475.21,475.79,17739.0,457.8186,457.963,457.3086,457.8667,17739.0
2023-03-20 15:20:00,475.69,476.91,475.22,476.46,23411.0,457.7705,458.9445,457.3182,458.5115,23411.0
2023-03-20 15:30:00,476.42,476.96,476.24,476.5,21321.0,458.473,458.9927,458.2998,458.55,21321.0
2023-03-20 15:40:00,476.41,476.97,475.9,476.72,38789.0,458.4634,459.0023,457.9726,458.7617,38789.0
2023-03-20 15:50:00,477.04,477.41,476.51,476.88,104902.0,459.0696,459.4257,458.5596,458.9157,104902.0
2023-03-21 09:30:00,478.39,481.45,478.39,481.01,107896.0,460.3688,463.3135,460.3688,462.8901,107896.0
2023-03-21 09:40:00,480.97,481.37,479.39,480.9,50646.0,462.8516,463.2365,461.3311,462.7842,50646.0
2023-03-21 09:50:00,480.86,481.4,480.06,480.19,52700.0,462.7457,463.2654,461.9759,462.101,52700.0
2023-03-21 10:00:00,480.2,480.63,479.0,479.0,46870.0,462.1106,462.5244,460.9558,460.9558,46870.0
2023-03-21 10:10:00,479.0,481.17,479.0,480.83,50064.0,460.9558,463.0441,460.9558,462.7169,50064.0
2023-03-21 10:20:00,480.72,480.91,479.89,480.58,32267.0,462.611,462.7939,461.8123,462.4763,32267.0
2023-03-21 10:30:00,480.49,480.89,480.02,480.63,41438.0,462.3897,462.7746,461.9374,462.5244,41438.0
2023-03-21 10:40:00,480.62,480.87,480.18,480.65,40868.0,462.5148,462.7554,462.0914,462.5437,40868.0
2023-03-21 10:50:00,480.6,480.88,479.72,480.33,30272.0,462.4955,462.765,461.6487,462.2357,30272.0
2023-03-21 11:00:00,480.41,480.41,479.3,479.43,29931.0,462.3127,462.3127,461.2445,461.3696,29931.0
2023-03-21 11:10:00,479.34,479.6,478.64,478.67,20061.0,461.283,461.5332,460.6094,460.6382,20061.0
2023-03-21 11:20:00,478.74,478.74,477.15,477.32,33865.0,460.7056,460.7056,459.1755,459.3391,33865.0
2023-03-21 11:30:00,477.33,478.43,477.29,477.45,35646.0,459.3487,460.4073,459.3102,459.4642,35646.0
2023-03-21 11:40:00,477.69,477.91,476.7,476.97,19842.0,459.6952,459.9069,458.7425,459.0023,19842.0
2023-03-21 11:50:00,477.06,477.1,476.06,476.85,34366.0,459.0889,459.1274,458.1266,458.8868,34366.0
2023-03-21 12:00:00,476.81,477.06,476.02,476.91,19823.0,458.8483,459.0889,458.0881,458.9445,19823.0
2023-03-21 12:10:00,476.82,477.88,476.35,477.65,29111.0,458.8579,459.878,458.4056,459.6567,29111.0
2023-03-21 12:20:00,477.64,478.48,477.46,477.98,29533.0,459.647,460.4554,459.4738,459.9742,29533.0
2023-03-21 12:30:00,477.99,478.31,477.55,477.83,17624.0,459.9839,460.2918,459.5604,459.8299,17624.0
2023-03-21 12:40:00,477.67,477.93,476.96,477.02,18695.0,459.6759,459.9261,458.9927,459.0504,18695.0
2023-03-21 12:50:00,476.98,478.17,476.95,477.9,17861.0,459.0119,460.1571,458.983,459.8972,17861.0
2023-03-21 13:00:00,477.76,478.28,477.76,478.14,20132.0,459.7625,460.2629,459.7625,460.1282,20132.0
2023-03-21 13:10:00,478.07,478.33,477.75,477.82,36956.0,460.0608,460.3111,459.7529,459.8203,36956.0
2023-03-21 13:20:00,477.91,478.11,476.76,476.85,20278.0,459.9069,460.0993,458.8002,458.8868,20278.0
2023-03-21 13:30:00,476.94,478.23,476.93,477.73,13891.0,458.9734,460.2148,458.9638,459.7337,13891.0
2023-03-21 13:40:00,477.88,477.88,477.09,477.18,13897.0,459.878,459.878,459.1178,459.2044,13897.0
2023-03-21 13:50:00,477.09,477.09,475.72,476.07,23475.0,459.1178,459.1178,457.7994,458.1362,23475.0
2023-03-21 14:00:00,476.0,476.55,475.85,476.36,27739.0,458.0688,458.5981,457.9245,458.4153,27739.0
2023-03-21 14:10:00,476.33,476.62,476.07,476.42,18457.0,458.3864,458.6655,458.1362,458.473,18457.0
2023-03-21 14:20:00,476.56,477.25,476.48,477.05,30021.0,458.6077,459.2717,458.5307,459.0793,30021.0
2023-03-21 14:30:00,477.06,477.6,477.05,477.45,30542.0,459.0889,459.6086,459.0793,459.4642,30542.0
2023-03-21 14:40:00,477.47,478.17,477.47,477.72,34101.0,459.4834,460.1571,459.4834,459.724,34101.0
2023-03-21 14:50:00,477.73,478.03,477.47,478.02,22862.0,459.7337,460.0224,459.4834,460.0127,22862.0
2023-03-21 15:00:00,477.95,479.12,477.95,478.75,28691.0,459.9454,461.0713,459.9454,460.7152,28691.0
2023-03-21 15:10:00,478.82,479.73,478.82,479.12,19853.0,460.7826,461.6583,460.7826,461.0713,19853.0
2023-03-21 15:20:00,479.16,479.38,478.81,478.81,30303.0,461.1098,461.3215,460.773,460.773,30303.0
2023-03-21 15:30:00,478.91,479.52,478.44,479.52,26895.0,460.8692,461.4562,460.4169,461.4562,26895.0
2023-03-21 15:40:00,479.58,480.42,479.53,479.79,58403.0,461.514,462.3223,461.4658,461.7161,58403.0
2023-03-21 15:50:00,479.66,480.25,479.37,480.2,150624.0,461.5909,462.1587,461.3119,462.1106,150624.0
2023-03-22 09:30:00,481.95,483.42,479.5,483.42,75035.0,463.7947,465.2093,461.437,465.2093,75035.0
2023-03-22 09:40:00,483.17,484.02,482.68,483.46,43735.0,464.9687,465.7867,464.4972,465.2478,43735.0
2023-03-22 09:50:00,483.42,484.1,482.21,482.83,41676.0,465.2093,465.8637,464.0449,464.6415,41676.0
2023-03-22 10:00:00,482.73,483.31,481.96,483.06,40600.0,464.5453,465.1035,463.8043,464.8629,40600.0
2023-03-22 10:10:00,482.97,483.71,482.6,483.62,37725.0,464.7763,465.4884,464.4202,465.4018,37725.0
2023-03-22 10:20:00,483.62,483.62,482.55,482.85,38042.0,465.4018,465.4018,464.3721,464.6608,38042.0
2023-03-22 10:30:00,482.89,483.54,482.55,483.0,41371.0,464.6993,465.3248,464.3721,464.8051,41371.0
2023-03-22 10:40:00,483.0,483.62,482.61,482.71,31007.0,464.8051,465.4018,464.4298,464.5261,31007.0
2023-03-22 10:50:00,482.71,482.81,481.15,481.78,24891.0,464.5261,464.6223,463.0248,463.6311,24891.0
2023-03-22 11:00:00,481.87,482.16,481.09,481.33,28941.0,463.7177,463.9968,462.9671,463.198,28941.0
2023-03-22 11:10:00,481.09,482.05,481.05,481.73,25284.0,462.9671,463.8909,462.9286,463.583,25284.0
2023-03-22 11:20:00,481.72,482.58,481.61,482.58,23670.0,463.5733,464.401,463.4675,464.401,23670.0
2023-03-22 11:30:00,482.6,482.71,481.32,481.71,31884.0,464.4202,464.5261,463.1884,463.5637,31884.0
2023-03-22 11:40:00,481.88,482.48,481.29,482.37,29801.0,463.7273,464.3047,463.1595,464.1989,29801.0
2023-03-22 11:50:00,482.43,482.73,482.11,482.63,29566.0,464.2566,464.5453,463.9487,464.4491,29566.0
2023-03-22 12:00:00,482.54,483.35,482.2,483.35,16837.0,464.3625,465.1419,464.0353,465.1419,16837.0
2023-03-22 12:10:00,483.32,483.8,483.18,483.64,17530.0,465.1131,465.575,464.9783,465.421,17530.0
2023-03-22 12:20:00,483.51,483.9,483.29,483.58,26738.0,465.2959,465.6712,465.0842,465.3633,26738.0
2023-03-22 12:30:00,483.46,483.46,482.26,482.35,20806.0,465.2478,465.2478,464.093,464.1796,20806.0
2023-03-22 12:40:00,482.32,483.03,482.21,482.39,22091.0,464.1507,464.834,464.0449,464.2181,22091.0
2023-03-22 12:50:00,482.25,482.53,481.75,482.09,16863.0,464.0834,464.3528,463.6022,463.9294,16863.0
2023-03-22 13:00:00,482.12,482.26,481.49,481.74,29657.0,463.9583,464.093,463.352,463.5926,29657.0
2023-03-22 13:10:00,481.63,481.81,481.2,481.28,14506.0,463.4867,463.66,463.0729,463.1499,14506.0
2023-03-22 13:20:00,481.36,482.74,481.3,482.74,22966.0,463.2269,464.5549,463.1692,464.5549,22966.0
2023-03-22 13:30:00,482.86,482.93,482.37,482.5,13967.0,464.6704,464.7378,464.1989,464.324,13967.0
2023-03-22 13:40:00,482.55,483.07,482.55,482.72,11891.0,464.3721,464.8725,464.3721,464.5357,11891.0
2023-03-22 13:50:00,482.64,482.99,482.45,482.57,13462.0,464.4587,464.7955,464.2758,464.3913,13462.0
2023-03-22 14:00:00,482.7,484.94,482.47,484.18,40024.0,464.5164,466.672,464.2951,465.9407,40024.0
2023-03-22 14:10:00,483.95,484.37,482.98,483.68,17136.0,465.7193,466.1235,464.7859,465.4595,17136.0
2023-03-22 14:20:00,483.58,483.83,483.21,483.37,20431.0,465.3633,465.6039,465.0072,465.1612,20431.0
2023-03-22 14:30:00,483.37,484.37,482.58,484.17,27755.0,465.1612,466.1235,464.401,465.9311,27755.0
2023-03-22 14:40:00,484.32,485.74,484.12,485.27,38061.0,466.0754,467.4419,465.8829,466.9896,38061.0
2023-03-22 14:50:00,485.07,485.17,482.66,482.88,26427.0,466.7972,466.8934,464.4779,464.6896,26427.0
2023-03-22 15:00:00,482.81,482.89,479.73,479.75,50035.0,464.6223,464.6993,461.6583,461.6776,50035.0
2023-03-22 15:10:00,480.03,481.78,479.81,481.22,61507.0,461.947,463.6311,461.7353,463.0922,61507.0
2023-03-22 15:20:00,481.22,482.57,480.78,481.27,43170.0,463.0922,464.3913,462.6688,463.1403,43170.0
2023-03-22 15:30:00,481.27,481.54,479.25,479.94,48019.0,463.1403,463.4001,461.1964,461.8604,48019.0
2023-03-22 15:40:00,480.16,480.56,478.22,479.1,43371.0,462.0721,462.457,460.2052,461.052,43371.0
2023-03-22 15:50:00,478.89,478.89,474.82,475.03,239046.0,460.85,460.85,456.9333,457.1354,239046.0
2023-03-23 09:30:00,477.41,480.45,476.87,479.27,90957.0,459.4257,462.3512,458.906,461.2156,90957.0
2023-03-23 09:40:00,479.01,479.51,477.38,479.2,28713.0,460.9654,461.4466,459.3968,461.1483,28713.0
2023-03-23 09:50:00,479.2,479.96,478.88,479.6,36806.0,461.1483,461.8796,460.8403,461.5332,36806.0
2023-03-23 10:00:00,479.45,480.67,479.29,479.78,54920.0,461.3889,462.5629,461.2349,461.7064,54920.0
2023-03-23 10:10:00,479.93,480.32,479.2,479.4,34609.0,461.8508,462.2261,461.1483,461.3407,34609.0
2023-03-23 10:20:00,479.44,479.73,478.7,479.42,34101.0,461.3792,461.6583,460.6671,461.36,34101.0
2023-03-23 10:30:00,479.49,479.62,477.98,478.4,24668.0,461.4274,461.5525,459.9742,460.3784,24668.0
2023-03-23 10:40:00,478.29,479.14,478.07,478.9,22441.0,460.2726,461.0905,460.0608,460.8596,22441.0
2023-03-23 10:50:00,478.85,479.45,478.6,479.18,68933.0,460.8115,461.3889,460.5709,461.129,68933.0
2023-03-23 11:00:00,479.13,480.02,479.06,479.2,54960.0,461.0809,461.9374,461.0136,461.1483,54960.0
2023-03-23 11:10:00,479.22,479.43,478.72,478.72,71286.0,461.1675,461.3696,460.6864,460.6864,71286.0
2023-03-23 11:20:00,478.67,478.91,477.83,477.83,49584.0,460.6382,460.8692,459.8299,459.8299,49584.0
2023-03-23 11:30:00,477.86,478.34,477.55,478.08,41350.0,459.8588,460.3207,459.5604,460.0705,41350.0
2023-03-23 11:40:00,477.96,478.41,477.43,477.43,25616.0,459.955,460.388,459.445,459.445,25616.0
2023-03-23 11:50:00,477.3,477.66,476.95,477.3,16407.0,459.3199,459.6663,458.983,459.3199,16407.0
2023-03-23 12:00:00,477.18,478.09,477.06,478.09,34511.0,459.2044,460.0801,459.0889,460.0801,34511.0
2023-03-23 12:10:00,478.09,478.88,477.72,478.59,38085.0,460.0801,460.8403,459.724,460.5613,38085.0
2023-03-23 12:20:00,478.62,479.74,478.1,478.79,23797.0,460.5901,461.6679,460.0897,460.7537,23797.0
2023-03-23 12:30:00,478.75,479.4,478.23,478.4,22271.0,460.7152,461.3407,460.2148,460.3784,22271.0
2023-03-23 12:40:00,478.37,478.46,477.11,477.11,33195.0,460.3495,460.4362,459.137,459.137,33195.0
2023-03-23 12:50:00,477.05,477.29,476.69,476.75,16985.0,459.0793,459.3102,458.7328,458.7906,16985.0
2023-03-23 13:00:00,476.75,477.0,475.22,475.44,26480.0,458.7906,459.0312,457.3182,457.5299,26480.0
2023-03-23 13:10:00,475.44,475.5,474.39,474.51,24997.0,457.5299,457.5877,456.5195,456.635,24997.0
2023-03-23 13:20:00,474.36,474.78,471.92,471.95,54242.0,456.4906,456.8948,454.1425,454.1714,54242.0
2023-03-23 13:30:00,471.93,472.22,471.43,471.46,32604.0,454.1521,454.4312,453.671,453.6998,32604.0
2023-03-23 13:40:00,471.47,472.39,471.33,471.93,40601.0,453.7095,454.5948,453.5747,454.1521,40601.0
2023-03-23 13:50:00,471.9,472.06,471.31,471.89,23824.0,454.1233,454.2772,453.5555,454.1136,23824.0
2023-03-23 14:00:00,472.06,473.07,472.0,472.55,22873.0,454.2772,455.2492,454.2195,454.7488,22873.0
2023-03-23 14:10:00,472.44,472.61,471.5,471.5,29299.0,454.6429,454.8065,453.7383,453.7383,29299.0
2023-03-23 14:20:00,471.53,471.53,468.96,469.33,44974.0,453.7672,453.7672,451.294,451.6501,44974.0
2023-03-23 14:30:00,469.38,470.02,468.64,468.74,46282.0,451.6982,452.3141,450.9861,451.0823,46282.0
2023-03-23 14:40:00,468.68,468.69,467.09,467.78,58023.0,451.0246,451.0342,449.4945,450.1585,58023.0
2023-03-23 14:50:00,467.73,468.37,466.78,467.84,30717.0,450.1104,450.7262,449.1961,450.2162,30717.0
2023-03-23 15:00:00,467.91,470.32,467.83,468.77,49400.0,450.2836,452.6028,450.2066,451.1112,49400.0
2023-03-23 15:10:00,468.78,469.18,467.62,467.81,45237.0,451.1208,451.5057,450.0045,450.1873,45237.0
2023-03-23 15:20:00,467.79,467.99,466.67,467.55,49531.0,450.1681,450.3606,449.0903,449.9371,49531.0
2023-03-23 15:30:00,467.53,468.77,467.12,468.37,77348.0,449.9179,451.1112,449.5233,450.7262,77348.0
2023-03-23 15:40:00,468.37,470.34,468.08,469.08,88459.0,450.7262,452.622,450.4472,451.4095,88459.0
2023-03-23 15:50:00,469.2,470.81,469.2,469.6,232630.0,451.525,453.0743,451.525,451.9099,232630.0
2023-03-24 09:30:00,468.98,470.75,467.59,468.33,85305.0,451.3133,453.0166,449.9756,450.6878,85305.0
2023-03-24 09:40:00,468.46,470.49,467.8,470.49,33476.0,450.8129,452.7664,450.1777,452.7664,33476.0
2023-03-24 09:50:00,470.26,470.94,469.68,470.19,40426.0,452.5451,453.1994,451.9869,452.4777,40426.0
2023-03-24 10:00:00,470.22,472.3,470.06,470.87,42799.0,452.5066,454.5082,452.3526,453.1321,42799.0
2023-03-24 10:10:00,471.04,471.42,470.24,471.18,23472.0,453.2957,453.6614,452.5258,453.4304,23472.0
2023-03-24 10:20:00,471.3,472.86,471.0,472.6,34297.0,453.5459,455.0471,453.2572,454.7969,34297.0
2023-03-24 10:30:00,472.7,473.2,471.64,471.75,27857.0,454.8931,455.3743,453.8731,453.9789,27857.0
2023-03-24 10:40:00,471.54,471.75,469.7,469.71,14026.0,453.7768,453.9789,452.0061,452.0158,14026.0
2023-03-24 10:50:00,469.7,470.39,469.55,470.39,15262.0,452.0061,452.6702,451.8618,452.6702,15262.0
2023-03-24 11:00:00,470.4,470.43,469.64,470.1,21658.0,452.6798,452.7086,451.9484,452.3911,21658.0
2023-03-24 11:10:00,470.23,470.95,469.5,470.53,38007.0,452.5162,453.2091,451.8137,452.8049,38007.0
2023-03-24 11:20:00,470.53,471.77,470.42,471.04,24266.0,452.8049,453.9982,452.699,453.2957,24266.0
2023-03-24 11:30:00,470.93,471.19,470.04,470.94,13224.0,453.1898,453.44,452.3333,453.1994,13224.0
2023-03-24 11:40:00,471.12,472.7,471.06,472.0,28181.0,453.3727,454.8931,453.3149,454.2195,28181.0
2023-03-24 11:50:00,471.72,472.85,471.27,472.85,49191.0,453.9501,455.0375,453.517,455.0375,49191.0
2023-03-24 12:00:00,472.72,473.5,472.37,472.84,29207.0,454.9124,455.663,454.5756,455.0279,29207.0
2023-03-24 12:10:00,472.81,473.48,472.74,473.01,22622.0,454.999,455.6438,454.9316,455.1915,22622.0
2023-03-24 12:20:00,473.05,473.58,473.05,473.35,30021.0,455.23,455.74,455.23,455.5187,30021.0
2023-03-24 12:30:00,473.45,474.36,473.42,473.93,25693.0,455.6149,456.4906,455.586,456.0768,25693.0
2023-03-24 12:40:00,474.03,475.32,473.97,475.18,19060.0,456.173,457.4144,456.1153,457.2797,19060.0
2023-03-24 12:50:00,475.21,475.5,474.4,474.74,38534.0,457.3086,457.5877,456.5291,456.8563,38534.0
2023-03-24 13:00:00,474.75,475.21,474.53,474.81,22305.0,456.8659,457.3086,456.6542,456.9237,22305.0
2023-03-24 13:10:00,474.64,474.94,474.1,474.13,20360.0,456.7601,457.0488,456.2404,456.2693,20360.0
2023-03-24 13:20:00,474.26,475.5,474.19,474.87,34600.0,456.3944,457.5877,456.327,456.9814,34600.0
2023-03-24 13:30:00,474.92,475.12,474.61,474.71,14275.0,457.0295,457.222,456.7312,456.8274,14275.0
2023-03-24 13:40:00,474.78,474.94,473.58,473.65,19631.0,456.8948,457.0488,455.74,455.8073,19631.0
2023-03-24 13:50:00,473.6,474.54,473.29,474.4,19831.0,455.7592,456.6638,455.4609,456.5291,19831.0
2023-03-24 14:00:00,474.46,474.85,474.32,474.69,19940.0,456.5868,456.9621,456.4521,456.8082,19940.0
2023-03-24 14:10:00,474.75,475.85,474.75,475.64,19392.0,456.8659,457.9245,456.8659,457.7224,19392.0
2023-03-24 14:20:00,475.74,475.95,474.87,475.37,16074.0,457.8186,458.0207,456.9814,457.4626,16074.0
2023-03-24 14:30:00,475.43,476.46,475.36,476.46,19101.0,457.5203,458.5115,457.4529,458.5115,19101.0
2023-03-24 14:40:00,476.28,476.56,475.86,476.08,14310.0,458.3383,458.6077,457.9341,458.1458,14310.0
2023-03-24 14:50:00,476.14,476.27,475.69,475.69,26411.0,458.2035,458.3287,457.7705,457.7705,26411.0
2023-03-24 15:00:00,475.7,475.79,474.64,474.86,23010.0,457.7801,457.8667,456.7601,456.9718,23010.0
2023-03-24 15:10:00,474.85,475.72,474.5,475.64,24791.0,456.9621,457.7994,456.6253,457.7224,24791.0
2023-03-24 15:20:00,475.64,476.6,475.63,476.52,37354.0,457.7224,458.6462,457.7128,458.5692,37354.0
2023-03-24 15:30:00,476.68,476.88,476.02,476.14,30377.0,458.7232,458.9157,458.0881,458.2035,30377.0
2023-03-24 15:40:00,476.18,476.23,475.44,475.66,39074.0,458.242,458.2902,457.5299,457.7416,39074.0
2023-03-24 15:50:00,475.57,476.23,474.57,476.22,99828.0,457.655,458.2902,456.6927,458.2805,99828.0
2023-03-27 09:30:00,485.55,486.29,483.04,483.84,82298.0,467.2591,467.9712,464.8436,465.6135,82298.0
2023-03-27 09:40:00,483.78,484.08,482.0,482.03,16451.0,465.5557,465.8444,463.8428,463.8717,16451.0
2023-03-27 09:50:00,482.18,482.76,481.41,481.89,26595.0,464.016,464.5742,463.275,463.7369,26595.0
2023-03-27 10:00:00,482.08,482.42,480.86,482.36,37088.0,463.9198,464.247,462.7457,464.1892,37088.0
2023-03-27 10:10:00,482.38,483.38,480.88,481.13,31245.0,464.2085,465.1708,462.765,463.0056,31245.0
2023-03-27 10:20:00,481.2,481.74,480.77,480.99,19649.0,463.0729,463.5926,462.6591,462.8708,19649.0
2023-03-27 10:30:00,480.68,480.68,479.01,479.27,14849.0,462.5725,462.5725,460.9654,461.2156,14849.0
2023-03-27 10:40:00,479.36,479.45,478.6,479.44,8624.0,461.3023,461.3889,460.5709,461.3792,8624.0
2023-03-27 10:50:00,479.45,480.07,478.92,479.33,12605.0,461.3889,461.9855,460.8788,461.2734,12605.0
2023-03-27 11:00:00,479.36,479.95,479.1,479.43,10623.0,461.3023,461.87,461.052,461.3696,10623.0
2023-03-27 11:10:00,479.44,480.54,479.44,479.89,14839.0,461.3792,462.4378,461.3792,461.8123,14839.0
2023-03-27 11:20:00,479.94,480.36,478.59,479.56,20019.0,461.8604,462.2646,460.5613,461.4947,20019.0
2023-03-27 11:30:00,479.62,479.98,479.18,479.49,10206.0,461.5525,461.8989,461.129,461.4274,10206.0
2023-03-27 11:40:00,479.64,480.1,479.25,480.04,11791.0,461.5717,462.0144,461.1964,461.9566,11791.0
2023-03-27 11:50:00,479.9,480.25,479.15,479.45,14478.0,461.8219,462.1587,461.1002,461.3889,14478.0
2023-03-27 12:00:00,479.63,480.72,479.56,480.09,12749.0,461.5621,462.611,461.4947,462.0048,12749.0
2023-03-27 12:10:00,479.99,481.04,479.8,480.64,15865.0,461.9085,462.919,461.7257,462.534,15865.0
2023-03-27 12:20:00,480.98,481.69,480.74,481.1,16362.0,462.8612,463.5445,462.6303,462.9767,16362.0
2023-03-27 12:30:00,481.27,481.4,480.95,481.27,13757.0,463.1403,463.2654,462.8324,463.1403,13757.0
2023-03-27 12:40:00,481.22,481.33,480.87,481.29,16654.0,463.0922,463.198,462.7554,463.1595,16654.0
2023-03-27 12:50:00,481.28,481.33,480.35,480.38,15700.0,463.1499,463.198,462.255,462.2838,15700.0
2023-03-27 13:00:00,480.42,480.98,480.26,480.66,14035.0,462.3223,462.8612,462.1683,462.5533,14035.0
2023-03-27 13:10:00,480.66,481.94,480.63,481.8,12493.0,462.5533,463.7851,462.5244,463.6503,12493.0
2023-03-27 13:20:00,481.88,482.78,481.88,482.71,20170.0,463.7273,464.5934,463.7273,464.5261,20170.0
2023-03-27 13:30:00,482.88,482.9,482.02,482.36,19389.0,464.6896,464.7089,463.862,464.1892,19389.0
2023-03-27 13:40:00,482.42,483.16,482.31,483.0,13851.0,464.247,464.9591,464.1411,464.8051,13851.0
2023-03-27 13:50:00,482.89,482.94,482.36,482.43,13174.0,464.6993,464.7474,464.1892,464.2566,13174.0
2023-03-27 14:00:00,482.32,482.32,481.25,481.7,10557.0,464.1507,464.1507,463.1211,463.5541,10557.0
2023-03-27 14:10:00,481.75,482.0,480.99,481.25,16769.0,463.6022,463.8428,462.8708,463.1211,16769.0
2023-03-27 14:20:00,481.31,481.63,481.04,481.44,15709.0,463.1788,463.4867,462.919,463.3039,15709.0
2023-03-27 14:30:00,481.5,482.11,481.36,482.01,10668.0,463.3616,463.9487,463.2269,463.8524,10668.0
2023-03-27 14:40:00,481.88,482.15,481.6,482.15,10421.0,463.7273,463.9871,463.4579,463.9871,10421.0
2023-03-27 14:50:00,482.23,483.03,481.88,482.83,14985.0,464.0641,464.834,463.7273,464.6415,14985.0
2023-03-27 15:00:00,482.95,482.98,482.23,482.52,13597.0,464.757,464.7859,464.0641,464.3432,13597.0
2023-03-27 15:10:00,482.39,482.56,481.88,482.09,27704.0,464.2181,464.3817,463.7273,463.9294,27704.0
2023-03-27 15:20:00,482.26,483.08,482.03,482.91,24294.0,464.093,464.8821,463.8717,464.7185,24294.0
2023-03-27 15:30:00,483.02,483.12,481.59,481.99,20237.0,464.8244,464.9206,463.4482,463.8332,20237.0
2023-03-27 15:40:00,481.99,482.05,481.38,481.96,27186.0,463.8332,463.8909,463.2462,463.8043,27186.0
2023-03-27 15:50:00,481.79,482.17,481.07,482.12,134106.0,463.6407,464.0064,462.9478,463.9583,134106.0
2023-03-28 09:30:00,482.0,482.99,480.19,481.93,65437.0,463.8428,464.7955,462.101,463.7754,65437.0
2023-03-28 09:40:00,481.6,482.62,481.39,482.27,22500.0,463.4579,464.4394,463.2558,464.1026,22500.0
2023-03-28 09:50:00,482.11,482.88,481.2,482.88,42628.0,463.9487,464.6896,463.0729,464.6896,42628.0
2023-03-28 10:00:00,482.85,483.34,482.09,482.6,40756.0,464.6608,465.1323,463.9294,464.4202,40756.0
2023-03-28 10:10:00,482.75,482.91,481.37,481.46,14314.0,464.5645,464.7185,463.2365,463.3231,14314.0
2023-03-28 10:20:00,481.24,481.49,480.46,480.72,16186.0,463.1114,463.352,462.3608,462.611,16186.0
2023-03-28 10:30:00,480.89,481.01,480.16,480.48,16428.0,462.7746,462.8901,462.0721,462.3801,16428.0
2023-03-28 10:40:00,480.47,481.82,480.34,481.17,18674.0,462.3704,463.6696,462.2453,463.0441,18674.0
2023-03-28 10:50:00,481.2,481.21,480.57,481.02,8439.0,463.0729,463.0826,462.4667,462.8997,8439.0
2023-03-28 11:00:00,481.19,481.67,480.92,481.56,17988.0,463.0633,463.5252,462.8035,463.4194,17988.0
2023-03-28 11:10:00,481.46,482.96,481.4,482.95,39153.0,463.3231,464.7666,463.2654,464.757,39153.0
2023-03-28 11:20:00,482.91,483.79,482.81,482.81,27725.0,464.7185,465.5654,464.6223,464.6223,27725.0
2023-03-28 11:30:00,482.85,482.96,482.0,482.37,15226.0,464.6608,464.7666,463.8428,464.1989,15226.0
2023-03-28 11:40:00,482.38,483.02,482.28,482.82,16554.0,464.2085,464.8244,464.1123,464.6319,16554.0
2023-03-28 11:50:00,482.95,483.24,482.86,482.98,8526.0,464.757,465.0361,464.6704,464.7859,8526.0
2023-03-28 12:00:00,482.96,482.96,481.72,482.0,7436.0,464.7666,464.7666,463.5733,463.8428,7436.0
2023-03-28 12:10:00,481.81,482.0,481.28,481.39,11417.0,463.66,463.8428,463.1499,463.2558,11417.0
2023-03-28 12:20:00,481.39,481.83,481.11,481.2,12708.0,463.2558,463.6792,462.9863,463.0729,12708.0
2023-03-28 12:30:00,481.19,481.55,480.7,480.89,22438.0,463.0633,463.4098,462.5918,462.7746,22438.0
2023-03-28 12:40:00,481.07,481.07,480.25,480.35,13333.0,462.9478,462.9478,462.1587,462.255,13333.0
2023-03-28 12:50:00,480.35,480.43,479.26,480.12,20885.0,462.255,462.3319,461.206,462.0336,20885.0
2023-03-28 13:00:00,480.14,480.17,479.44,479.53,9516.0,462.0529,462.0817,461.3792,461.4658,9516.0
2023-03-28 13:10:00,479.42,479.63,479.09,479.52,16253.0,461.36,461.5621,461.0424,461.4562,16253.0
2023-03-28 13:20:00,479.58,479.61,478.61,478.97,12649.0,461.514,461.5428,460.5805,460.9269,12649.0
2023-03-28 13:30:00,478.91,479.1,478.01,478.01,26697.0,460.8692,461.052,460.0031,460.0031,26697.0
2023-03-28 13:40:00,478.14,478.27,476.4,476.65,52676.0,460.1282,460.2533,458.4538,458.6943,52676.0
2023-03-28 13:50:00,476.64,476.94,475.14,475.24,25861.0,458.6847,458.9734,457.2412,457.3375,25861.0
2023-03-28 14:00:00,475.15,475.4,473.0,473.1,82104.0,457.2508,457.4914,455.1818,455.2781,82104.0
2023-03-28 14:10:00,472.99,473.53,472.0,473.53,40008.0,455.1722,455.6919,454.2195,455.6919,40008.0
2023-03-28 14:20:00,473.62,474.38,473.25,474.38,39821.0,455.7785,456.5098,455.4224,456.5098,39821.0
2023-03-28 14:30:00,474.24,474.5,473.45,473.86,22964.0,456.3751,456.6253,455.6149,456.0094,22964.0
2023-03-28 14:40:00,473.91,474.71,473.9,474.38,26703.0,456.0576,456.8274,456.0479,456.5098,26703.0
2023-03-28 14:50:00,474.4,474.93,474.14,474.21,12093.0,456.5291,457.0391,456.2789,456.3463,12093.0
2023-03-28 15:00:00,474.22,475.13,474.17,474.92,28653.0,456.3559,457.2316,456.3078,457.0295,28653.0
2023-03-28 15:10:00,475.0,475.15,473.78,473.78,17572.0,457.1065,457.2508,455.9325,455.9325,17572.0
2023-03-28 15:20:00,473.86,473.87,471.91,471.99,50260.0,456.0094,456.0191,454.1329,454.2099,50260.0
2023-03-28 15:30:00,471.96,472.39,471.22,471.78,56888.0,454.181,454.5948,453.4689,454.0078,56888.0
2023-03-28 15:40:00,471.85,471.87,470.69,470.88,91849.0,454.0752,454.0944,452.9589,453.1417,91849.0
2023-03-28 15:50:00,470.9,472.71,470.9,472.66,176681.0,453.1609,454.9028,453.1609,454.8546,176681.0
2023-03-29 09:30:00,475.11,475.88,471.5,472.1,91029.0,457.2123,457.9533,453.7383,454.3157,91029.0
2023-03-29 09:40:00,471.66,472.59,470.96,471.03,42910.0,453.8923,454.7873,453.2187,453.286,42910.0
2023-03-29 09:50:00,471.32,472.09,471.0,472.09,28928.0,453.5651,454.3061,453.2572,454.3061,28928.0
2023-03-29 10:00:00,472.25,472.97,471.45,471.56,40092.0,454.4601,455.153,453.6902,453.7961,40092.0
2023-03-29 10:10:00,471.71,471.71,469.6,469.73,32522.0,453.9404,453.9404,451.9099,452.035,32522.0
2023-03-29 10:20:00,469.76,470.0,468.26,468.97,52863.0,452.0639,452.2948,450.6204,451.3036,52863.0
2023-03-29 10:30:00,468.96,469.18,467.85,468.47,53017.0,451.294,451.5057,450.2258,450.8225,53017.0
2023-03-29 10:40:00,468.43,468.78,467.74,467.94,46922.0,450.784,451.1208,450.12,450.3124,46922.0
2023-03-29 10:50:00,467.98,468.29,467.56,467.99,25941.0,450.3509,450.6493,449.9468,450.3606,25941.0
2023-03-29 11:00:00,467.97,467.97,467.1,467.3,39235.0,450.3413,450.3413,449.5041,449.6966,39235.0
2023-03-29 11:10:00,467.41,467.49,466.57,466.97,52340.0,449.8024,449.8794,448.9941,449.379,52340.0
2023-03-29 11:20:00,466.86,467.22,466.55,467.0,34425.0,449.2731,449.6196,448.9748,449.4079,34425.0
2023-03-29 11:30:00,467.1,467.4,466.68,466.78,30971.0,449.5041,449.7928,449.0999,449.1961,30971.0
2023-03-29 11:40:00,466.67,466.84,465.3,465.7,51093.0,449.0903,449.2539,447.7719,448.1568,51093.0
2023-03-29 11:50:00,465.6,466.96,465.08,466.78,58198.0,448.0606,449.3694,447.5602,449.1961,58198.0
2023-03-29 12:00:00,466.79,467.15,465.83,466.0,85837.0,449.2058,449.5522,448.2819,448.4455,85837.0
2023-03-29 12:10:00,465.89,466.19,465.6,466.12,32843.0,448.3397,448.6284,448.0606,448.561,32843.0
2023-03-29 12:20:00,466.04,466.6,465.76,465.97,38062.0,448.484,449.0229,448.2146,448.4167,38062.0
2023-03-29 12:30:00,466.01,466.61,465.97,466.53,23070.0,448.4552,449.0325,448.4167,448.9556,23070.0
2023-03-29 12:40:00,466.61,467.36,466.53,467.2,19054.0,449.0325,449.7543,448.9556,449.6003,19054.0
2023-03-29 12:50:00,467.24,467.58,466.75,466.78,17944.0,449.6388,449.966,449.1673,449.1961,17944.0
2023-03-29 13:00:00,466.85,467.97,466.85,467.81,23727.0,449.2635,450.3413,449.2635,450.1873,23727.0
2023-03-29 13:10:00,467.82,467.85,467.2,467.2,18478.0,450.197,450.2258,449.6003,449.6003,18478.0
2023-03-29 13:20:00,467.21,467.32,466.29,466.4,30149.0,449.6099,449.7158,448.7246,448.8305,30149.0
2023-03-29 13:30:00,466.49,466.62,465.84,465.84,24979.0,448.9171,449.0422,448.2916,448.2916,24979.0
2023-03-29 13:40:00,465.95,466.08,465.23,465.23,19752.0,448.3974,448.5225,447.7045,447.7045,19752.0
2023-03-29 13:50:00,465.31,465.71,465.19,465.69,20628.0,447.7815,448.1665,447.666,448.1472,20628.0
2023-03-29 14:00:00,465.8,466.16,465.43,465.7,23637.0,448.2531,448.5995,447.897,448.1568,23637.0
2023-03-29 14:10:00,465.77,466.53,465.71,465.91,38305.0,448.2242,448.9556,448.1665,448.3589,38305.0
2023-03-29 14:20:00,465.84,465.99,465.46,465.79,20050.0,448.2916,448.4359,447.9259,448.2434,20050.0
2023-03-29 14:30:00,465.87,466.1,465.64,466.02,29571.0,448.3204,448.5418,448.0991,448.4648,29571.0
2023-03-29 14:40:00,466.02,466.24,465.82,466.03,28121.0,448.4648,448.6765,448.2723,448.4744,28121.0
2023-03-29 14:50:00,466.01,466.14,465.56,466.08,28743.0,448.4552,448.5803,448.0221,448.5225,28743.0
2023-03-29 15:00:00,466.1,466.3,465.76,465.85,39918.0,448.5418,448.7342,448.2146,448.3012,39918.0
2023-03-29 15:10:00,465.89,466.16,465.44,465.74,36746.0,448.3397,448.5995,447.9066,448.1953,36746.0
2023-03-29 15:20:00,465.74,466.34,465.67,466.24,46150.0,448.1953,448.7727,448.128,448.6765,46150.0
2023-03-29 15:30:00,466.24,466.38,465.07,465.07,85678.0,448.6765,448.8112,447.5506,447.5506,85678.0
2023-03-29 15:40:00,465.04,465.75,464.95,465.08,107385.0,447.5217,448.2049,447.4351,447.5602,107385.0
2023-03-29 15:50:00,465.18,466.71,465.18,466.7,288490.0,447.6564,449.1288,447.6564,449.1192,288490.0
2023-03-30 09:30:00,466.57,467.29,464.06,464.62,127671.0,448.9941,449.6869,446.5786,447.1175,127671.0
2023-03-30 09:40:00,464.62,466.8,464.49,465.66,92734.0,447.1175,449.2154,446.9924,448.1183,92734.0
2023-03-30 09:50:00,465.53,466.6,464.98,465.6,33114.0,447.9932,449.0229,447.464,448.0606,33114.0
2023-03-30 10:00:00,465.54,465.92,464.89,465.03,44529.0,448.0029,448.3685,447.3773,447.5121,44529.0
2023-03-30 10:10:00,464.94,465.25,464.36,464.95,64029.0,447.4255,447.7238,446.8673,447.4351,64029.0
2023-03-30 10:20:00,465.0,465.15,464.44,464.56,25497.0,447.4832,447.6275,446.9443,447.0598,25497.0
2023-03-30 10:30:00,464.63,465.01,464.28,464.75,44884.0,447.1271,447.4928,446.7903,447.2426,44884.0
2023-03-30 10:40:00,464.87,465.86,464.86,465.51,39318.0,447.3581,448.3108,447.3485,447.974,39318.0
2023-03-30 10:50:00,465.31,465.86,465.1,465.45,36395.0,447.7815,448.3108,447.5794,447.9162,36395.0
2023-03-30 11:00:00,465.55,465.63,465.07,465.33,26196.0,448.0125,448.0895,447.5506,447.8008,26196.0
2023-03-30 11:10:00,465.21,465.53,463.75,463.96,38087.0,447.6853,447.9932,446.2803,446.4824,38087.0
2023-03-30 11:20:00,463.88,464.94,463.88,464.39,24563.0,446.4054,447.4255,446.4054,446.8962,24563.0
2023-03-30 11:30:00,464.33,464.33,462.8,463.35,40715.0,446.8384,446.8384,445.3661,445.8954,40715.0
2023-03-30 11:40:00,463.39,463.87,463.14,463.66,26970.0,445.9338,446.3958,445.6933,446.1937,26970.0
2023-03-30 11:50:00,463.58,463.59,462.7,463.39,24368.0,446.1167,446.1263,445.2698,445.9338,24368.0
2023-03-30 12:00:00,463.29,463.49,462.78,462.91,23692.0,445.8376,446.0301,445.3468,445.4719,23692.0
2023-03-30 12:10:00,462.88,463.42,462.64,463.15,30384.0,445.4431,445.9627,445.2121,445.7029,30384.0
2023-03-30 12:20:00,463.16,463.16,462.45,462.46,30450.0,445.7125,445.7125,445.0293,445.0389,30450.0
2023-03-30 12:30:00,462.52,462.57,461.66,461.83,56443.0,445.0966,445.1447,444.269,444.4326,56443.0
2023-03-30 12:40:00,461.82,462.25,461.07,461.44,27498.0,444.423,444.8368,443.7012,444.0573,27498.0
2023-03-30 12:50:00,461.51,461.98,461.3,461.83,31711.0,444.1247,444.577,443.9226,444.4326,31711.0
2023-03-30 13:00:00,461.78,462.52,461.68,462.44,18925.0,444.3845,445.0966,444.2883,445.0196,18925.0
2023-03-30 13:10:00,462.44,463.79,462.32,463.61,47760.0,445.0196,446.3188,444.9042,446.1456,47760.0
2023-03-30 13:20:00,463.61,464.0,463.2,463.75,28357.0,446.1456,446.5209,445.751,446.2803,28357.0
2023-03-30 13:30:00,463.74,464.63,463.57,464.52,36945.0,446.2707,447.1271,446.1071,447.0213,36945.0
2023-03-30 13:40:00,464.5,465.77,464.47,465.77,36856.0,447.002,448.2242,446.9732,448.2242,36856.0
2023-03-30 13:50:00,465.77,465.81,465.31,465.59,43078.0,448.2242,448.2627,447.7815,448.051,43078.0
2023-03-30 14:00:00,465.52,465.79,465.1,465.39,23603.0,447.9836,448.2434,447.5794,447.8585,23603.0
2023-03-30 14:10:00,465.42,467.17,465.41,466.5,43080.0,447.8874,449.5715,447.8778,448.9267,43080.0
2023-03-30 14:20:00,466.55,467.69,466.55,467.24,31340.0,448.9748,450.0719,448.9748,449.6388,31340.0
2023-03-30 14:30:00,467.28,468.35,467.27,468.08,32228.0,449.6773,450.707,449.6677,450.4472,32228.0
2023-03-30 14:40:00,468.11,468.4,467.79,467.97,32649.0,450.476,450.7551,450.1681,450.3413,32649.0
2023-03-30 14:50:00,468.1,468.86,467.98,468.77,25050.0,450.4664,451.1978,450.3509,451.1112,25050.0
2023-03-30 15:00:00,468.77,469.5,468.55,469.07,58896.0,451.1112,451.8137,450.8995,451.3999,58896.0
2023-03-30 15:10:00,469.1,469.44,468.69,469.39,30332.0,451.4287,451.7559,451.0342,451.7078,30332.0
2023-03-30 15:20:00,469.4,470.41,469.33,470.15,44452.0,451.7174,452.6894,451.6501,452.4392,44452.0
2023-03-30 15:30:00,470.22,470.3,469.45,469.48,55372.0,452.5066,452.5835,451.7656,451.7944,55372.0
2023-03-30 15:40:00,469.49,469.72,469.1,469.4,58959.0,451.8041,452.0254,451.4287,451.7174,58959.0
2023-03-30 15:50:00,469.45,470.37,469.43,469.93,186853.0,451.7656,452.6509,451.7463,452.2275,186853.0
2023-03-31 09:30:00,471.52,472.33,470.1,470.9,68052.0,453.7576,454.5371,452.3911,453.1609,68052.0
2023-03-31 09:40:00,470.9,472.85,470.81,472.06,36999.0,453.1609,455.0375,453.0743,454.2772,36999.0
2023-03-31 09:50:00,472.1,473.83,472.05,473.31,33429.0,454.3157,455.9806,454.2676,455.4802,33429.0
2023-03-31 10:00:00,473.25,473.65,472.65,473.65,24328.0,455.4224,455.8073,454.845,455.8073,24328.0
2023-03-31 10:10:00,473.73,473.75,472.37,472.45,21195.0,455.8843,455.9036,454.5756,454.6526,21195.0
2023-03-31 10:20:00,472.41,472.44,471.61,472.23,26543.0,454.6141,454.6429,453.8442,454.4408,26543.0
2023-03-31 10:30:00,472.23,473.29,472.22,472.66,29484.0,454.4408,455.4609,454.4312,454.8546,29484.0
2023-03-31 10:40:00,472.59,474.05,472.21,473.88,34944.0,454.7873,456.1923,454.4216,456.0287,34944.0
2023-03-31 10:50:00,473.92,474.17,472.66,472.8,35134.0,456.0672,456.3078,454.8546,454.9894,35134.0
2023-03-31 11:00:00,472.85,473.44,472.73,473.0,55957.0,455.0375,455.6053,454.922,455.1818,55957.0
2023-03-31 11:10:00,473.03,474.37,473.0,473.81,14878.0,455.2107,456.5002,455.1818,455.9613,14878.0
2023-03-31 11:20:00,473.72,475.12,473.67,474.4,35995.0,455.8747,457.222,455.8266,456.5291,35995.0
2023-03-31 11:30:00,474.54,475.34,474.54,474.95,34716.0,456.6638,457.4337,456.6638,457.0584,34716.0
2023-03-31 11:40:00,474.96,475.2,474.61,475.01,27090.0,457.068,457.299,456.7312,457.1161,27090.0
2023-03-31 11:50:00,474.98,475.48,474.78,475.32,25192.0,457.0872,457.5684,456.8948,457.4144,25192.0
2023-03-31 12:00:00,475.46,475.78,475.07,475.53,27771.0,457.5492,457.8571,457.1739,457.6165,27771.0
2023-03-31 12:10:00,475.51,475.8,475.43,475.59,24511.0,457.5973,457.8764,457.5203,457.6743,24511.0
2023-03-31 12:20:00,475.68,476.0,475.34,475.48,33070.0,457.7609,458.0688,457.4337,457.5684,33070.0
2023-03-31 12:30:00,475.39,475.5,474.83,475.21,16210.0,457.4818,457.5877,456.9429,457.3086,16210.0
2023-03-31 12:40:00,475.1,475.1,473.26,474.02,22926.0,457.2027,457.2027,455.432,456.1634,22926.0
2023-03-31 12:50:00,474.03,474.55,473.9,474.4,14660.0,456.173,456.6734,456.0479,456.5291,14660.0
2023-03-31 13:00:00,474.4,474.61,474.0,474.61,31536.0,456.5291,456.7312,456.1442,456.7312,31536.0
2023-03-31 13:10:00,474.4,474.47,473.7,474.15,18486.0,456.5291,456.5965,455.8555,456.2885,18486.0
2023-03-31 13:20:00,474.16,474.23,473.86,473.97,14154.0,456.2981,456.3655,456.0094,456.1153,14154.0
2023-03-31 13:30:00,474.04,474.12,473.8,473.97,23421.0,456.1827,456.2596,455.9517,456.1153,23421.0
2023-03-31 13:40:00,473.97,474.1,473.28,473.61,14221.0,456.1153,456.2404,455.4513,455.7689,14221.0
2023-03-31 13:50:00,473.56,474.15,473.5,474.03,14968.0,455.7207,456.2885,455.663,456.173,14968.0
2023-03-31 14:00:00,474.03,474.79,473.94,474.43,19487.0,456.173,456.9044,456.0864,456.558,19487.0
2023-03-31 14:10:00,474.35,474.87,474.18,474.24,100793.0,456.481,456.9814,456.3174,456.3751,100793.0
2023-03-31 14:20:00,474.2,474.52,472.64,473.36,40108.0,456.3366,456.6446,454.8354,455.5283,40108.0
2023-03-31 14:30:00,473.35,473.6,472.97,473.11,15623.0,455.5187,455.7592,455.153,455.2877,15623.0
2023-03-31 14:40:00,473.07,473.74,473.07,473.74,18144.0,455.2492,455.894,455.2492,455.894,18144.0
2023-03-31 14:50:00,473.65,473.76,472.91,473.21,15725.0,455.8073,455.9132,455.0952,455.3839,15725.0
2023-03-31 15:00:00,473.39,473.96,473.23,473.84,20651.0,455.5571,456.1057,455.4032,455.9902,20651.0
2023-03-31 15:10:00,473.73,474.42,473.5,474.24,25923.0,455.8843,456.5483,455.663,456.3751,25923.0
2023-03-31 15:20:00,474.31,474.98,473.98,474.59,35448.0,456.4425,457.0872,456.1249,456.7119,35448.0
2023-03-31 15:30:00,474.6,474.91,473.59,473.68,55938.0,456.7216,457.0199,455.7496,455.8362,55938.0
2023-03-31 15:40:00,473.6,473.68,472.51,472.83,78084.0,455.7592,455.8362,454.7103,455.0182,78084.0
2023-03-31 15:50:00,472.9,472.99,472.05,472.39,347884.0,455.0856,455.1722,454.2676,454.5948,347884.0
2023-04-03 09:30:00,485.2,488.0,483.49,487.58,341933.0,466.9223,469.6168,465.2767,469.2126,341933.0
2023-04-03 09:40:00,487.78,492.49,487.5,491.04,239515.0,469.4051,473.9376,469.1356,472.5423,239515.0
2023-04-03 09:50:00,491.04,492.22,490.08,491.95,162778.0,472.5423,473.6778,471.6184,473.418,162778.0
2023-04-03 10:00:00,491.76,493.92,490.94,492.68,158183.0,473.2351,475.3138,472.446,474.1205,158183.0
2023-04-03 10:10:00,492.68,493.01,491.0,491.97,96851.0,474.1205,474.438,472.5038,473.4372,96851.0
2023-04-03 10:20:00,492.09,492.09,489.41,489.88,108023.0,473.5527,473.5527,470.9737,471.426,108023.0
2023-04-03 10:30:00,489.87,491.49,489.65,491.47,69251.0,471.4163,472.9753,471.2046,472.9561,69251.0
2023-04-03 10:40:00,491.31,491.81,490.32,490.33,66746.0,472.8021,473.2833,471.8494,471.859,66746.0
2023-04-03 10:50:00,490.39,491.05,490.02,490.12,43024.0,471.9167,472.5519,471.5607,471.6569,43024.0
2023-04-03 11:00:00,490.11,490.41,488.48,488.88,79506.0,471.6473,471.936,470.0787,470.4636,79506.0
2023-04-03 11:10:00,488.85,489.77,488.28,489.68,46784.0,470.4348,471.3201,469.8862,471.2335,46784.0
2023-04-03 11:20:00,489.57,489.95,489.13,489.72,47514.0,471.1276,471.4933,470.7042,471.272,47514.0
2023-04-03 11:30:00,489.71,489.92,488.57,489.08,56201.0,471.2624,471.4644,470.1653,470.6561,56201.0
2023-04-03 11:40:00,489.06,490.28,488.93,490.11,28626.0,470.6368,471.8109,470.5117,471.6473,28626.0
2023-04-03 11:50:00,490.17,491.47,489.91,491.17,29073.0,471.705,472.9561,471.4548,472.6674,29073.0
2023-04-03 12:00:00,491.22,492.83,491.13,492.66,36083.0,472.7155,474.2648,472.6289,474.1012,36083.0
2023-04-03 12:10:00,492.52,492.52,491.47,491.71,26320.0,473.9665,473.9665,472.9561,473.187,26320.0
2023-04-03 12:20:00,491.5,491.99,491.16,491.78,34996.0,472.9849,473.4565,472.6577,473.2544,34996.0
2023-04-03 12:30:00,491.78,492.0,490.52,490.95,40885.0,473.2544,473.4661,472.0418,472.4556,40885.0
2023-04-03 12:40:00,491.09,491.46,491.08,491.3,25322.0,472.5904,472.9464,472.5808,472.7925,25322.0
2023-04-03 12:50:00,491.36,491.88,491.11,491.59,37132.0,472.8502,473.3506,472.6096,473.0715,37132.0
2023-04-03 13:00:00,491.52,492.1,491.36,491.96,30105.0,473.0042,473.5623,472.8502,473.4276,30105.0
2023-04-03 13:10:00,491.94,492.11,491.35,491.93,38459.0,473.4084,473.572,472.8406,473.3987,38459.0
2023-04-03 13:20:00,491.98,493.25,491.85,492.67,30187.0,473.4468,474.669,473.3217,474.1109,30187.0
2023-04-03 13:30:00,492.58,493.37,492.32,493.25,17153.0,474.0242,474.7845,473.774,474.669,17153.0
2023-04-03 13:40:00,493.16,493.58,492.91,493.43,17145.0,474.5824,474.9866,474.3418,474.8422,17145.0
2023-04-03 13:50:00,493.41,493.99,493.01,493.98,24449.0,474.823,475.3811,474.438,475.3715,24449.0
2023-04-03 14:00:00,493.99,494.91,493.79,494.47,44212.0,475.3811,476.2665,475.1887,475.843,44212.0
2023-04-03 14:10:00,494.38,495.14,494.13,494.15,36543.0,475.7564,476.4878,475.5159,475.5351,36543.0
2023-04-03 14:20:00,494.07,495.0,493.42,494.76,22105.0,475.4581,476.3531,474.8326,476.1221,22105.0
2023-04-03 14:30:00,494.7,495.09,494.27,494.65,32426.0,476.0644,476.4397,475.6506,476.0163,32426.0
2023-04-03 14:40:00,494.61,495.33,494.42,495.11,24985.0,475.9778,476.6707,475.7949,476.4589,24985.0
2023-04-03 14:50:00,495.0,495.76,494.99,495.42,21844.0,476.3531,477.0845,476.3435,476.7573,21844.0
2023-04-03 15:00:00,495.48,495.48,494.02,494.09,31261.0,476.815,476.815,475.41,475.4774,31261.0
2023-04-03 15:10:00,494.15,495.31,494.1,495.15,32420.0,475.5351,476.6514,475.487,476.4974,32420.0
2023-04-03 15:20:00,495.1,495.15,494.69,494.8,34038.0,476.4493,476.4974,476.0548,476.1606,34038.0
2023-04-03 15:30:00,494.79,495.39,494.62,494.74,64377.0,476.151,476.7284,475.9874,476.1029,64377.0
2023-04-03 15:40:00,494.81,496.13,494.52,495.62,132423.0,476.1702,477.4405,475.8912,476.9497,132423.0
2023-04-03 15:50:00,495.62,496.0,494.07,494.18,262280.0,476.9497,477.3154,475.4581,475.564,262280.0
2023-04-04 09:30:00,493.03,496.1,492.12,494.25,117312.0,474.4573,477.4116,473.5816,475.6313,117312.0
2023-04-04 09:40:00,494.01,495.79,494.01,495.01,45146.0,475.4004,477.1133,475.4004,476.3627,45146.0
2023-04-04 09:50:00,494.93,495.64,494.65,495.64,29042.0,476.2857,476.969,476.0163,476.969,29042.0
2023-04-04 10:00:00,495.43,496.0,493.42,494.78,53154.0,476.7669,477.3154,474.8326,476.1414,53154.0
2023-04-04 10:10:00,494.89,494.89,493.83,494.45,46053.0,476.2472,476.2472,475.2272,475.8238,46053.0
2023-04-04 10:20:00,494.66,494.95,493.72,493.97,33194.0,476.0259,476.305,475.1213,475.3619,33194.0
2023-04-04 10:30:00,493.82,494.51,493.39,493.92,20854.0,475.2175,475.8815,474.8037,475.3138,20854.0
2023-04-04 10:40:00,494.12,494.74,493.61,494.58,31312.0,475.5062,476.1029,475.0154,475.9489,31312.0
2023-04-04 10:50:00,494.8,495.07,494.15,494.98,26972.0,476.1606,476.4204,475.5351,476.3338,26972.0
2023-04-04 11:00:00,494.9,495.49,494.8,494.8,18407.0,476.2568,476.8246,476.1606,476.1606,18407.0
2023-04-04 11:10:00,494.64,494.7,493.02,493.33,24585.0,476.0066,476.0644,474.4477,474.746,24585.0
2023-04-04 11:20:00,493.38,493.73,492.98,493.58,23570.0,474.7941,475.1309,474.4092,474.9866,23570.0
2023-04-04 11:30:00,493.63,493.71,493.05,493.19,21452.0,475.0347,475.1117,474.4765,474.6113,21452.0
2023-04-04 11:40:00,493.18,494.84,493.05,494.25,26987.0,474.6016,476.1991,474.4765,475.6313,26987.0
2023-04-04 11:50:00,494.16,494.84,493.45,493.55,26675.0,475.5447,476.1991,474.8615,474.9577,26675.0
2023-04-04 12:00:00,493.4,493.86,492.9,493.86,31074.0,474.8134,475.256,474.3322,475.256,31074.0
2023-04-04 12:10:00,493.86,493.94,492.8,492.83,19522.0,475.256,475.333,474.236,474.2648,19522.0
2023-04-04 12:20:00,492.74,493.76,492.66,493.76,21726.0,474.1782,475.1598,474.1012,475.1598,21726.0
2023-04-04 12:30:00,493.8,494.09,492.6,492.88,20282.0,475.1983,475.4774,474.0435,474.3129,20282.0
2023-04-04 12:40:00,492.71,493.51,492.36,493.22,21330.0,474.1493,474.9192,473.8125,474.6401,21330.0
2023-04-04 12:50:00,493.45,493.57,492.97,493.54,7846.0,474.8615,474.977,474.3996,474.9481,7846.0
2023-04-04 13:00:00,493.41,493.63,493.07,493.38,21443.0,474.823,475.0347,474.4958,474.7941,21443.0
2023-04-04 13:10:00,493.38,493.73,493.03,493.34,21720.0,474.7941,475.1309,474.4573,474.7556,21720.0
2023-04-04 13:20:00,493.37,493.38,492.85,492.89,23849.0,474.7845,474.7941,474.2841,474.3226,23849.0
2023-04-04 13:30:00,492.82,493.23,492.72,492.89,14088.0,474.2552,474.6498,474.159,474.3226,14088.0
2023-04-04 13:40:00,492.88,493.24,492.68,493.1,15305.0,474.3129,474.6594,474.1205,474.5247,15305.0
2023-04-04 13:50:00,493.11,493.34,492.73,493.24,11586.0,474.5343,474.7556,474.1686,474.6594,11586.0
2023-04-04 14:00:00,493.1,493.15,492.68,493.05,15326.0,474.5247,474.5728,474.1205,474.4765,15326.0
2023-04-04 14:10:00,492.97,493.47,492.83,492.95,15174.0,474.3996,474.8807,474.2648,474.3803,15174.0
2023-04-04 14:20:00,493.03,493.15,492.69,492.86,13646.0,474.4573,474.5728,474.1301,474.2937,13646.0
2023-04-04 14:30:00,492.73,492.79,492.12,492.31,15072.0,474.1686,474.2263,473.5816,473.7644,15072.0
2023-04-04 14:40:00,492.31,492.43,491.84,492.11,9497.0,473.7644,473.8799,473.3121,473.572,9497.0
2023-04-04 14:50:00,492.22,492.33,491.86,492.13,15981.0,473.6778,473.7837,473.3314,473.5912,15981.0
2023-04-04 15:00:00,492.01,492.96,491.99,492.84,18593.0,473.4757,474.3899,473.4565,474.2745,18593.0
2023-04-04 15:10:00,492.84,493.6,492.71,493.6,21836.0,474.2745,475.0058,474.1493,475.0058,21836.0
2023-04-04 15:20:00,493.7,493.8,492.85,492.89,21984.0,475.1021,475.1983,474.2841,474.3226,21984.0
2023-04-04 15:30:00,492.98,492.98,492.44,492.78,37172.0,474.4092,474.4092,473.8895,474.2167,37172.0
2023-04-04 15:40:00,492.71,493.35,492.59,493.26,39838.0,474.1493,474.7652,474.0339,474.6786,39838.0
2023-04-04 15:50:00,493.27,494.08,492.84,493.41,120609.0,474.6883,475.4677,474.2745,474.823,120609.0
2023-04-05 09:30:00,497.39,503.58,496.1,499.78,364502.0,478.6531,484.6099,477.4116,480.953,364502.0
2023-04-05 09:40:00,499.92,501.85,499.0,499.7,116982.0,481.0877,482.945,480.2024,480.876,116982.0
2023-04-05 09:50:00,499.69,501.16,499.25,500.75,68127.0,480.8664,482.281,480.443,481.8865,68127.0
2023-04-05 10:00:00,500.75,502.93,500.09,502.7,80156.0,481.8865,483.9844,481.2513,483.763,80156.0
2023-04-05 10:10:00,502.85,503.66,502.32,503.04,75968.0,483.9074,484.6869,483.3973,484.0902,75968.0
2023-04-05 10:20:00,502.93,503.26,501.8,502.71,69340.0,483.9844,484.3019,482.8969,483.7726,69340.0
2023-04-05 10:30:00,502.71,505.28,502.7,505.23,82738.0,483.7726,486.2458,483.763,486.1977,82738.0
2023-04-05 10:40:00,505.2,506.83,505.18,506.1,92915.0,486.1688,487.7374,486.1496,487.0349,92915.0
2023-04-05 10:50:00,505.98,507.19,505.05,506.21,67052.0,486.9195,488.0839,486.0245,487.1408,67052.0
2023-04-05 11:00:00,506.29,507.0,505.5,506.92,88927.0,487.2178,487.901,486.4575,487.8241,88927.0
2023-04-05 11:10:00,506.92,508.1,506.68,507.23,73431.0,487.8241,488.9596,487.5931,488.1224,73431.0
2023-04-05 11:20:00,507.07,507.94,506.89,507.51,55457.0,487.9684,488.8056,487.7952,488.3918,55457.0
2023-04-05 11:30:00,507.43,508.08,507.07,507.85,40484.0,488.3148,488.9404,487.9684,488.719,40484.0
2023-04-05 11:40:00,507.83,508.17,506.26,506.54,42924.0,488.6998,489.027,487.1889,487.4584,42924.0
2023-04-05 11:50:00,506.56,506.94,506.42,506.78,28389.0,487.4776,487.8433,487.3429,487.6893,28389.0
2023-04-05 12:00:00,506.78,508.57,506.77,508.5,56105.0,487.6893,489.4119,487.6797,489.3445,56105.0
2023-04-05 12:10:00,508.49,509.13,508.16,508.57,67162.0,489.3349,489.9508,489.0173,489.4119,67162.0
2023-04-05 12:20:00,508.76,508.88,507.55,507.87,49998.0,489.5947,489.7102,488.4303,488.7383,49998.0
2023-04-05 12:30:00,508.01,509.67,507.43,509.48,86663.0,488.873,490.4705,488.3148,490.2876,86663.0
2023-04-05 12:40:00,509.54,509.73,508.74,508.74,76209.0,490.3454,490.5282,489.5755,489.5755,76209.0
2023-04-05 12:50:00,508.92,509.16,508.28,508.87,58237.0,489.7487,489.9797,489.1328,489.7006,58237.0
2023-04-05 13:00:00,508.84,510.31,508.59,509.54,77809.0,489.6717,491.0863,489.4311,490.3454,77809.0
2023-04-05 13:10:00,509.54,510.07,509.35,509.65,25095.0,490.3454,490.8554,490.1625,490.4512,25095.0
2023-04-05 13:20:00,509.64,510.26,509.43,510.19,37398.0,490.4416,491.0382,490.2395,490.9709,37398.0
2023-04-05 13:30:00,510.26,510.29,509.54,509.82,26382.0,491.0382,491.0671,490.3454,490.6148,26382.0
2023-04-05 13:40:00,509.7,509.71,508.25,508.72,46338.0,490.4993,490.5089,489.1039,489.5562,46338.0
2023-04-05 13:50:00,508.79,509.76,507.58,509.44,57842.0,489.6236,490.5571,488.4592,490.2491,57842.0
2023-04-05 14:00:00,509.55,509.83,509.21,509.74,33377.0,490.355,490.6244,490.0278,490.5378,33377.0
2023-04-05 14:10:00,509.88,510.34,509.2,510.14,27511.0,490.6725,491.1152,490.0182,490.9228,27511.0
2023-04-05 14:20:00,510.28,511.59,510.22,511.31,43216.0,491.0575,492.3181,490.9997,492.0487,43216.0
2023-04-05 14:30:00,511.23,511.74,510.78,511.19,28943.0,491.9717,492.4625,491.5386,491.9332,28943.0
2023-04-05 14:40:00,511.19,511.26,510.72,510.85,50795.0,491.9332,492.0006,491.4809,491.606,50795.0
2023-04-05 14:50:00,510.82,511.07,510.5,510.73,39748.0,491.5771,491.8177,491.2692,491.4905,39748.0
2023-04-05 15:00:00,510.8,511.22,510.47,510.62,57709.0,491.5579,491.9621,491.2403,491.3847,57709.0
2023-04-05 15:10:00,510.68,511.0,510.31,510.81,52147.0,491.4424,491.7504,491.0863,491.5675,52147.0
2023-04-05 15:20:00,510.81,511.14,509.0,511.04,104922.0,491.5675,491.8851,489.8257,491.7888,104922.0
2023-04-05 15:30:00,511.1,511.39,510.53,510.6,84990.0,491.8466,492.1257,491.2981,491.3654,84990.0
2023-04-05 15:40:00,510.65,511.0,510.24,510.27,82015.0,491.4135,491.7504,491.019,491.0479,82015.0
2023-04-05 15:50:00,510.37,510.65,509.2,509.4,249696.0,491.1441,491.4135,490.0182,490.2106,249696.0
2023-04-06 09:30:00,511.0,514.24,509.75,513.76,206174.0,491.7504,494.8683,490.5474,494.4064,206174.0
2023-04-06 09:40:00,513.94,514.12,510.47,510.74,77204.0,494.5796,494.7528,491.2403,491.5001,77204.0
2023-04-06 09:50:00,510.5,511.11,509.5,510.2,65465.0,491.2692,491.8562,490.3069,490.9805,65465.0
2023-04-06 10:00:00,510.07,510.07,507.15,508.98,55141.0,490.8554,490.8554,488.0454,489.8064,55141.0
2023-04-06 10:10:00,508.94,509.51,507.39,509.18,35025.0,489.768,490.3165,488.2763,489.9989,35025.0
2023-04-06 10:20:00,509.1,510.47,508.3,509.97,36317.0,489.9219,491.2403,489.1521,490.7592,36317.0
2023-04-06 10:30:00,510.03,510.67,509.84,510.1,40954.0,490.8169,491.4328,490.6341,490.8843,40954.0
2023-04-06 10:40:00,510.15,510.64,509.93,510.05,27943.0,490.9324,491.4039,490.7207,490.8361,27943.0
2023-04-06 10:50:00,510.19,511.11,510.11,510.64,40227.0,490.9709,491.8562,490.8939,491.4039,40227.0
2023-04-06 11:00:00,510.57,510.78,510.24,510.62,19522.0,491.3366,491.5386,491.019,491.3847,19522.0
2023-04-06 11:10:00,510.68,511.14,510.32,510.87,50758.0,491.4424,491.8851,491.096,491.6253,50758.0
2023-04-06 11:20:00,510.88,511.1,510.07,510.28,48695.0,491.6349,491.8466,490.8554,491.0575,48695.0
2023-04-06 11:30:00,510.13,510.13,509.05,509.31,19947.0,490.9131,490.9131,489.8738,490.124,19947.0
2023-04-06 11:40:00,509.31,509.67,508.73,509.3,24918.0,490.124,490.4705,489.5659,490.1144,24918.0
2023-04-06 11:50:00,509.23,510.0,509.12,509.71,20388.0,490.047,490.788,489.9412,490.5089,20388.0
2023-04-06 12:00:00,509.71,510.52,509.06,509.87,30416.0,490.5089,491.2884,489.8834,490.6629,30416.0
2023-04-06 12:10:00,509.87,510.55,509.72,509.76,29665.0,490.6629,491.3173,490.5186,490.5571,29665.0
2023-04-06 12:20:00,509.87,511.12,509.77,510.72,24406.0,490.6629,491.8658,490.5667,491.4809,24406.0
2023-04-06 12:30:00,510.71,511.33,510.71,510.89,33461.0,491.4713,492.0679,491.4713,491.6445,33461.0
2023-04-06 12:40:00,510.89,511.12,510.61,510.75,22896.0,491.6445,491.8658,491.375,491.5098,22896.0
2023-04-06 12:50:00,510.81,511.15,510.67,511.02,20854.0,491.5675,491.8947,491.4328,491.7696,20854.0
2023-04-06 13:00:00,510.91,511.17,510.7,510.91,25344.0,491.6637,491.914,491.4617,491.6637,25344.0
2023-04-06 13:10:00,510.99,512.25,510.89,511.91,44503.0,491.7407,492.9533,491.6445,492.6261,44503.0
2023-04-06 13:20:00,511.99,512.21,511.51,512.02,22007.0,492.7031,492.9148,492.2411,492.7319,22007.0
2023-04-06 13:30:00,512.02,512.53,511.36,512.51,37829.0,492.7319,493.2227,492.0968,493.2035,37829.0
2023-04-06 13:40:00,512.55,513.28,512.4,513.19,29776.0,493.242,493.9445,493.0976,493.8579,29776.0
2023-04-06 13:50:00,513.15,513.15,511.78,512.27,53711.0,493.8194,493.8194,492.501,492.9725,53711.0
2023-04-06 14:00:00,512.15,512.95,512.0,512.31,29676.0,492.857,493.6269,492.7127,493.011,29676.0
2023-04-06 14:10:00,512.32,512.99,512.32,512.46,24265.0,493.0206,493.6654,493.0206,493.1554,24265.0
2023-04-06 14:20:00,512.42,512.69,511.99,512.67,23084.0,493.1169,493.3767,492.7031,493.3574,23084.0
2023-04-06 14:30:00,512.62,512.93,512.3,512.42,26037.0,493.3093,493.6077,493.0014,493.1169,26037.0
2023-04-06 14:40:00,512.52,512.56,511.9,512.41,42552.0,493.2131,493.2516,492.6165,493.1072,42552.0
2023-04-06 14:50:00,512.39,512.87,512.0,512.11,46867.0,493.088,493.5499,492.7127,492.8185,46867.0
2023-04-06 15:00:00,512.11,512.5,511.93,512.48,31083.0,492.8185,493.1938,492.6453,493.1746,31083.0
2023-04-06 15:10:00,512.44,512.44,511.27,511.72,53541.0,493.1361,493.1361,492.0102,492.4432,53541.0
2023-04-06 15:20:00,511.78,511.78,511.28,511.47,44086.0,492.501,492.501,492.0198,492.2026,44086.0
2023-04-06 15:30:00,511.43,512.15,511.43,511.85,68770.0,492.1642,492.857,492.1642,492.5683,68770.0
2023-04-06 15:40:00,511.91,513.13,511.65,512.98,76067.0,492.6261,493.8001,492.3759,493.6558,76067.0
2023-04-06 15:50:00,512.94,513.36,512.28,512.77,171158.0,493.6173,494.0215,492.9821,493.4537,171158.0
2023-04-10 09:30:00,510.81,511.96,508.09,509.52,89043.0,491.5675,492.6742,488.95,490.3261,89043.0
2023-04-10 09:40:00,509.52,510.5,508.53,509.02,67560.0,490.3261,491.2692,489.3734,489.8449,67560.0
2023-04-10 09:50:00,509.26,509.75,508.99,509.63,34347.0,490.0759,490.5474,489.8161,490.432,34347.0
2023-04-10 10:00:00,509.57,511.7,509.53,511.5,34852.0,490.3742,492.424,490.3357,492.2315,34852.0
2023-04-10 10:10:00,511.13,511.23,510.21,510.71,35077.0,491.8755,491.9717,490.9901,491.4713,35077.0
2023-04-10 10:20:00,510.92,511.05,510.13,510.63,21187.0,491.6734,491.7985,490.9131,491.3943,21187.0
2023-04-10 10:30:00,510.58,512.62,510.49,512.29,36166.0,491.3462,493.3093,491.2596,492.9918,36166.0
2023-04-10 10:40:00,512.36,512.6,511.72,512.38,20025.0,493.0591,493.2901,492.4432,493.0784,20025.0
2023-04-10 10:50:00,512.19,512.72,511.93,512.25,25231.0,492.8955,493.4056,492.6453,492.9533,25231.0
2023-04-10 11:00:00,512.23,513.11,512.19,512.65,30560.0,492.934,493.7809,492.8955,493.3382,30560.0
2023-04-10 11:10:00,512.64,512.95,512.01,512.91,19231.0,493.3286,493.6269,492.7223,493.5884,19231.0
2023-04-10 11:20:00,512.9,513.01,512.37,512.77,26952.0,493.5788,493.6846,493.0687,493.4537,26952.0
2023-04-10 11:30:00,512.75,514.0,512.69,513.78,19167.0,493.4344,494.6373,493.3767,494.4256,19167.0
2023-04-10 11:40:00,513.87,514.16,513.71,514.07,22870.0,494.5122,494.7913,494.3583,494.7047,22870.0
2023-04-10 11:50:00,514.07,514.27,513.61,514.01,32373.0,494.7047,494.8972,494.262,494.647,32373.0
2023-04-10 12:00:00,514.1,514.19,513.26,513.67,21083.0,494.7336,494.8202,493.9252,494.3198,21083.0
2023-04-10 12:10:00,513.7,513.77,513.16,513.4,18984.0,494.3486,494.416,493.829,494.0599,18984.0
2023-04-10 12:20:00,513.33,513.94,513.19,513.79,23384.0,493.9926,494.5796,493.8579,494.4353,23384.0
2023-04-10 12:30:00,513.78,514.02,513.18,513.75,19084.0,494.4256,494.6566,493.8482,494.3968,19084.0
2023-04-10 12:40:00,513.75,513.82,512.86,512.95,32775.0,494.3968,494.4641,493.5403,493.6269,32775.0
2023-04-10 12:50:00,512.83,513.89,512.83,513.87,19357.0,493.5114,494.5315,493.5114,494.5122,19357.0
2023-04-10 13:00:00,513.88,514.51,513.78,514.2,24028.0,494.5219,495.1281,494.4256,494.8298,24028.0
2023-04-10 13:10:00,514.34,514.5,514.15,514.24,22448.0,494.9645,495.1185,494.7817,494.8683,22448.0
2023-04-10 13:20:00,514.29,514.29,513.45,514.15,26565.0,494.9164,494.9164,494.1081,494.7817,26565.0
2023-04-10 13:30:00,514.13,514.35,513.88,514.02,19502.0,494.7624,494.9742,494.5219,494.6566,19502.0
2023-04-10 13:40:00,514.04,514.28,513.85,513.91,19726.0,494.6758,494.9068,494.493,494.5507,19726.0
2023-04-10 13:50:00,513.78,513.93,513.54,513.8,16007.0,494.4256,494.57,494.1947,494.4449,16007.0
2023-04-10 14:00:00,513.81,513.81,512.83,513.59,23118.0,494.4545,494.4545,493.5114,494.2428,23118.0
2023-04-10 14:10:00,513.5,513.7,512.88,513.05,23626.0,494.1562,494.3486,493.5595,493.7231,23626.0
2023-04-10 14:20:00,512.97,513.13,512.51,512.88,26412.0,493.6461,493.8001,493.2035,493.5595,26412.0
2023-04-10 14:30:00,512.94,513.01,512.3,512.47,24900.0,493.6173,493.6846,493.0014,493.165,24900.0
2023-04-10 14:40:00,512.5,512.95,512.22,512.91,31841.0,493.1938,493.6269,492.9244,493.5884,31841.0
2023-04-10 14:50:00,512.91,512.93,512.43,512.5,16251.0,493.5884,493.6077,493.1265,493.1938,16251.0
2023-04-10 15:00:00,512.58,512.91,512.43,512.88,21747.0,493.2708,493.5884,493.1265,493.5595,21747.0
2023-04-10 15:10:00,512.9,513.0,512.46,512.81,45223.0,493.5788,493.675,493.1554,493.4922,45223.0
2023-04-10 15:20:00,512.84,513.09,512.61,512.92,22715.0,493.521,493.7616,493.2997,493.598,22715.0
2023-04-10 15:30:00,512.97,513.06,512.55,512.83,48915.0,493.6461,493.7328,493.242,493.5114,48915.0
2023-04-10 15:40:00,512.91,515.07,512.9,514.85,93609.0,493.5884,495.667,493.5788,495.4553,93609.0
2023-04-10 15:50:00,514.96,515.39,514.5,515.38,179998.0,495.5612,495.975,495.1185,495.9654,179998.0
2023-04-11 09:30:00,516.14,516.86,515.22,516.34,85073.0,496.6967,497.3896,495.8114,496.8892,85073.0
2023-04-11 09:40:00,516.01,517.42,515.89,517.32,58502.0,496.5716,497.9285,496.4561,497.8323,58502.0
2023-04-11 09:50:00,517.35,518.32,517.17,518.1,67220.0,497.8611,498.7946,497.6879,498.5829,67220.0
2023-04-11 10:00:00,518.15,519.4,517.22,519.17,81221.0,498.631,499.8339,497.736,499.6126,81221.0
2023-04-11 10:10:00,519.2,519.26,517.67,517.78,62397.0,499.6415,499.6992,498.1691,498.2749,62397.0
2023-04-11 10:20:00,517.86,519.19,517.81,519.18,34024.0,498.3519,499.6318,498.3038,499.6222,34024.0
2023-04-11 10:30:00,519.12,519.18,518.21,518.45,40080.0,499.5645,499.6222,498.6887,498.9197,40080.0
2023-04-11 10:40:00,518.43,519.11,518.24,519.07,28870.0,498.9005,499.5548,498.7176,499.5164,28870.0
2023-04-11 10:50:00,519.18,519.64,518.77,519.49,27989.0,499.6222,500.0649,499.2277,499.9205,27989.0
2023-04-11 11:00:00,519.52,520.0,519.34,519.69,38900.0,499.9494,500.4113,499.7762,500.113,38900.0
2023-04-11 11:10:00,519.64,519.64,518.88,519.1,28975.0,500.0649,500.0649,499.3335,499.5452,28975.0
2023-04-11 11:20:00,519.16,520.3,519.13,520.2,27575.0,499.603,500.7,499.5741,500.6038,27575.0
2023-04-11 11:30:00,520.13,520.21,519.31,519.92,31608.0,500.5364,500.6134,499.7473,500.3343,31608.0
2023-04-11 11:40:00,519.92,520.8,519.77,520.78,43101.0,500.3343,501.1812,500.19,501.1619,43101.0
2023-04-11 11:50:00,520.77,521.07,520.54,520.54,42311.0,501.1523,501.441,500.931,500.931,42311.0
2023-04-11 12:00:00,520.56,521.0,520.49,520.78,40266.0,500.9502,501.3736,500.8829,501.1619,40266.0
2023-04-11 12:10:00,520.83,521.79,520.54,521.35,75066.0,501.2101,502.1339,500.931,501.7105,75066.0
2023-04-11 12:20:00,521.46,522.22,521.3,522.1,40578.0,501.8163,502.5477,501.6623,502.4322,40578.0
2023-04-11 12:30:00,522.1,522.14,521.19,521.71,28612.0,502.4322,502.4707,501.5565,502.0569,28612.0
2023-04-11 12:40:00,521.71,521.92,521.26,521.26,30525.0,502.0569,502.259,501.6239,501.6239,30525.0
2023-04-11 12:50:00,521.11,521.19,520.71,520.72,29934.0,501.4795,501.5565,501.0946,501.1042,29934.0
2023-04-11 13:00:00,520.8,521.03,520.57,520.96,22402.0,501.1812,501.4025,500.9598,501.3352,22402.0
2023-04-11 13:10:00,521.04,521.29,520.63,521.23,28368.0,501.4121,501.6527,501.0176,501.595,28368.0
2023-04-11 13:20:00,521.27,521.98,521.22,521.26,22741.0,501.6335,502.3167,501.5854,501.6239,22741.0
2023-04-11 13:30:00,521.19,521.26,520.33,520.56,18913.0,501.5565,501.6239,500.7289,500.9502,18913.0
2023-04-11 13:40:00,520.63,521.19,520.39,521.15,23954.0,501.0176,501.5565,500.7866,501.518,23954.0
2023-04-11 13:50:00,521.17,521.7,521.0,521.36,22628.0,501.5372,502.0473,501.3736,501.7201,22628.0
2023-04-11 14:00:00,521.32,521.85,521.09,521.67,23152.0,501.6816,502.1916,501.4603,502.0184,23152.0
2023-04-11 14:10:00,521.67,522.19,521.51,521.92,31534.0,502.0184,502.5188,501.8644,502.259,31534.0
2023-04-11 14:20:00,521.91,521.92,521.09,521.39,15966.0,502.2494,502.259,501.4603,501.749,15966.0
2023-04-11 14:30:00,521.41,521.55,520.84,520.94,21225.0,501.7682,501.9029,501.2197,501.3159,21225.0
2023-04-11 14:40:00,520.94,521.13,520.24,520.49,36027.0,501.3159,501.4988,500.6423,500.8829,36027.0
2023-04-11 14:50:00,520.45,521.08,520.34,520.85,25927.0,500.8444,501.4506,500.7385,501.2293,25927.0
2023-04-11 15:00:00,520.83,520.83,519.42,519.6,65928.0,501.2101,501.2101,499.8532,500.0264,65928.0
2023-04-11 15:10:00,519.67,520.0,519.32,519.66,29883.0,500.0938,500.4113,499.7569,500.0841,29883.0
2023-04-11 15:20:00,519.69,520.23,519.69,520.0,39390.0,500.113,500.6327,500.113,500.4113,39390.0
2023-04-11 15:30:00,520.0,520.5,519.88,520.3,63537.0,500.4113,500.8925,500.2958,500.7,63537.0
2023-04-11 15:40:00,520.36,520.75,520.19,520.6,74388.0,500.7578,501.1331,500.5942,500.9887,74388.0
2023-04-11 15:50:00,520.57,521.38,520.35,521.1,173573.0,500.9598,501.7393,500.7481,501.4699,173573.0
2023-04-12 09:30:00,524.98,524.98,520.37,522.14,218219.0,505.2037,505.2037,500.7674,502.4707,218219.0
2023-04-12 09:40:00,522.39,526.11,522.38,523.93,131689.0,502.7113,506.2912,502.7017,504.1933,131689.0
2023-04-12 09:50:00,523.85,525.97,523.63,524.54,107158.0,504.1163,506.1564,503.9046,504.7803,107158.0
2023-04-12 10:00:00,524.69,524.7,523.67,524.2,43776.0,504.9246,504.9343,503.9431,504.4531,43776.0
2023-04-12 10:10:00,524.33,526.1,524.17,525.53,46070.0,504.5782,506.2815,504.4242,505.733,46070.0
2023-04-12 10:20:00,525.71,526.7,525.08,525.98,58200.0,505.9062,506.8589,505.3,506.166,58200.0
2023-04-12 10:30:00,525.99,526.06,524.11,524.42,49315.0,506.1757,506.243,504.3665,504.6648,49315.0
2023-04-12 10:40:00,524.3,524.9,523.11,523.11,31277.0,504.5493,505.1267,503.4042,503.4042,31277.0
2023-04-12 10:50:00,523.09,523.35,521.78,522.78,58161.0,503.3849,503.6351,502.1243,503.0866,58161.0
2023-04-12 11:00:00,522.71,523.68,522.37,522.57,46533.0,503.0192,503.9527,502.692,502.8845,46533.0
2023-04-12 11:10:00,522.62,522.62,521.8,521.9,31047.0,502.9326,502.9326,502.1435,502.2397,31047.0
2023-04-12 11:20:00,521.98,523.64,521.94,523.33,35974.0,502.3167,503.9142,502.2782,503.6159,35974.0
2023-04-12 11:30:00,523.31,524.15,523.22,523.56,30870.0,503.5966,504.405,503.51,503.8372,30870.0
2023-04-12 11:40:00,523.44,523.62,522.73,523.17,31954.0,503.7217,503.895,503.0385,503.4619,31954.0
2023-04-12 11:50:00,523.33,523.67,522.57,523.29,18898.0,503.6159,503.9431,502.8845,503.5774,18898.0
2023-04-12 12:00:00,523.23,523.67,522.86,523.67,31183.0,503.5196,503.9431,503.1636,503.9431,31183.0
2023-04-12 12:10:00,523.58,524.19,523.42,523.5,28140.0,503.8565,504.4435,503.7025,503.7795,28140.0
2023-04-12 12:20:00,523.54,523.74,523.21,523.74,24185.0,503.818,504.0104,503.5004,504.0104,24185.0
2023-04-12 12:30:00,523.69,524.62,523.57,524.31,17327.0,503.9623,504.8573,503.8468,504.559,17327.0
2023-04-12 12:40:00,524.27,524.85,523.63,524.68,29914.0,504.5205,505.0786,503.9046,504.915,29914.0
2023-04-12 12:50:00,524.66,524.9,524.29,524.66,21008.0,504.8958,505.1267,504.5397,504.8958,21008.0
2023-04-12 13:00:00,524.73,525.12,524.51,524.69,21935.0,504.9631,505.3384,504.7514,504.9246,21935.0
2023-04-12 13:10:00,524.77,524.92,524.1,524.13,20987.0,505.0016,505.146,504.3569,504.3857,20987.0
2023-04-12 13:20:00,524.1,524.58,524.08,524.44,35010.0,504.3569,504.8188,504.3376,504.6841,35010.0
2023-04-12 13:30:00,524.58,524.86,524.34,524.34,17017.0,504.8188,505.0882,504.5878,504.5878,17017.0
2023-04-12 13:40:00,524.36,524.49,523.74,523.74,20817.0,504.6071,504.7322,504.0104,504.0104,20817.0
2023-04-12 13:50:00,523.58,524.42,523.57,524.03,24241.0,503.8565,504.6648,503.8468,504.2895,24241.0
2023-04-12 14:00:00,524.14,524.5,523.74,523.8,43467.0,504.3954,504.7418,504.0104,504.0682,43467.0
2023-04-12 14:10:00,523.7,523.96,523.42,523.52,23953.0,503.9719,504.2221,503.7025,503.7987,23953.0
2023-04-12 14:20:00,523.39,523.54,522.67,523.04,39022.0,503.6736,503.818,502.9807,503.3368,39022.0
2023-04-12 14:30:00,523.02,523.17,522.5,522.85,45734.0,503.3176,503.4619,502.8171,503.154,45734.0
2023-04-12 14:40:00,522.86,523.39,522.73,522.86,25905.0,503.1636,503.6736,503.0385,503.1636,25905.0
2023-04-12 14:50:00,522.86,522.96,522.57,522.58,17806.0,503.1636,503.2598,502.8845,502.8941,17806.0
2023-04-12 15:00:00,522.59,522.92,521.54,521.7,29092.0,502.9038,503.2213,501.8933,502.0473,29092.0
2023-04-12 15:10:00,521.78,521.79,520.64,520.7,25590.0,502.1243,502.1339,501.0272,501.085,25590.0
2023-04-12 15:20:00,520.76,521.23,520.36,520.36,24006.0,501.1427,501.595,500.7578,500.7578,24006.0
2023-04-12 15:30:00,520.38,521.41,520.38,521.21,39815.0,500.777,501.7682,500.777,501.5757,39815.0
2023-04-12 15:40:00,521.23,521.51,520.69,520.78,47711.0,501.595,501.8644,501.0753,501.1619,47711.0
2023-04-12 15:50:00,520.73,521.48,520.04,521.34,193962.0,501.1138,501.8356,500.4498,501.7008,193962.0
2023-04-13 09:30:00,523.91,524.23,520.5,521.22,123038.0,504.174,504.482,500.8925,501.5854,123038.0
2023-04-13 09:40:00,521.58,523.09,520.9,522.97,53706.0,501.9318,503.3849,501.2774,503.2694,53706.0
2023-04-13 09:50:00,522.92,523.25,521.64,522.65,38396.0,503.2213,503.5389,501.9895,502.9615,38396.0
2023-04-13 10:00:00,522.59,524.46,522.4,524.14,47337.0,502.9038,504.7033,502.7209,504.3954,47337.0
2023-04-13 10:10:00,524.33,525.47,524.14,525.47,78585.0,504.5782,505.6753,504.3954,505.6753,78585.0
2023-04-13 10:20:00,525.62,526.08,524.81,525.08,57069.0,505.8196,506.2623,505.0401,505.3,57069.0
2023-04-13 10:30:00,525.08,525.14,524.0,524.26,42442.0,505.3,505.3577,504.2606,504.5108,42442.0
2023-04-13 10:40:00,524.34,525.21,523.68,524.9,39637.0,504.5878,505.4251,503.9527,505.1267,39637.0
2023-04-13 10:50:00,524.89,525.9,524.82,525.45,47062.0,505.1171,506.0891,505.0497,505.656,47062.0
2023-04-13 11:00:00,525.52,526.28,525.52,525.86,46050.0,505.7234,506.4547,505.7234,506.0506,46050.0
2023-04-13 11:10:00,525.92,526.6,525.76,526.6,37166.0,506.1083,506.7627,505.9543,506.7627,37166.0
2023-04-13 11:20:00,526.55,527.3,526.18,526.63,37892.0,506.7146,507.4363,506.3585,506.7916,37892.0
2023-04-13 11:30:00,526.73,527.58,526.62,526.78,32985.0,506.8878,507.7058,506.7819,506.9359,32985.0
2023-04-13 11:40:00,527.01,527.02,526.06,526.38,23873.0,507.1572,507.1669,506.243,506.551,23873.0
2023-04-13 11:50:00,526.37,526.79,526.13,526.24,50216.0,506.5414,506.9455,506.3104,506.4163,50216.0
2023-04-13 12:00:00,526.44,527.45,526.23,527.44,55164.0,506.6087,507.5807,506.4066,507.5711,55164.0
2023-04-13 12:10:00,527.38,528.09,527.2,527.71,33499.0,507.5133,508.1966,507.3401,507.8309,33499.0
2023-04-13 12:20:00,527.69,527.86,526.78,526.93,25126.0,507.8116,507.9752,506.9359,507.0803,25126.0
2023-04-13 12:30:00,526.87,527.18,526.22,526.42,24649.0,507.0225,507.3208,506.397,506.5895,24649.0
2023-04-13 12:40:00,526.4,527.04,526.18,526.94,15996.0,506.5702,507.1861,506.3585,507.0899,15996.0
2023-04-13 12:50:00,526.98,527.74,526.72,527.53,18665.0,507.1284,507.8597,506.8782,507.6577,18665.0
2023-04-13 13:00:00,527.58,528.49,527.58,528.3,41471.0,507.7058,508.5815,507.7058,508.3987,41471.0
2023-04-13 13:10:00,528.34,528.94,528.24,528.33,29566.0,508.4371,509.0145,508.3409,508.4275,29566.0
2023-04-13 13:20:00,528.2,528.57,527.8,528.13,33167.0,508.3024,508.6585,507.9175,508.2351,33167.0
2023-04-13 13:30:00,528.19,529.02,528.18,528.73,24853.0,508.2928,509.0915,508.2832,508.8125,24853.0
2023-04-13 13:40:00,528.76,529.8,528.76,529.33,25956.0,508.8413,509.8421,508.8413,509.3899,25956.0
2023-04-13 13:50:00,529.38,529.38,528.79,528.92,22445.0,509.438,509.438,508.8702,508.9953,22445.0
2023-04-13 14:00:00,529.01,529.33,528.62,529.04,41777.0,509.0819,509.3899,508.7066,509.1108,41777.0
2023-04-13 14:10:00,529.1,529.62,529.0,529.48,28458.0,509.1685,509.6689,509.0723,509.5342,28458.0
2023-04-13 14:20:00,529.37,529.37,528.85,529.01,35349.0,509.4283,509.4283,508.9279,509.0819,35349.0
2023-04-13 14:30:00,529.22,529.78,529.11,529.78,40596.0,509.284,509.8229,509.1781,509.8229,40596.0
2023-04-13 14:40:00,529.75,529.9,529.29,529.6,55425.0,509.794,509.9384,509.3514,509.6497,55425.0
2023-04-13 14:50:00,529.64,530.45,529.05,530.23,84696.0,509.6882,510.4677,509.1204,510.2559,84696.0
2023-04-13 15:00:00,530.28,530.34,528.27,528.33,97219.0,510.3041,510.3618,508.3698,508.4275,97219.0
2023-04-13 15:10:00,528.34,528.74,527.16,527.23,115773.0,508.4371,508.8221,507.3016,507.369,115773.0
2023-04-13 15:20:00,527.34,528.16,526.57,527.36,88986.0,507.4748,508.2639,506.7338,507.4941,88986.0
2023-04-13 15:30:00,527.34,527.52,526.27,526.69,144987.0,507.4748,507.648,506.4451,506.8493,144987.0
2023-04-13 15:40:00,526.62,526.69,525.16,525.44,190239.0,506.7819,506.8493,505.3769,505.6464,190239.0
2023-04-13 15:50:00,525.48,526.45,524.77,526.28,279742.0,505.6849,506.6183,505.0016,506.4547,279742.0
2023-04-14 09:30:00,522.0,527.24,519.06,525.38,303224.0,502.336,507.3786,499.5067,505.5887,303224.0
2023-04-14 09:40:00,525.06,526.85,521.37,521.63,140304.0,505.2807,507.0033,501.7297,501.9799,140304.0
2023-04-14 09:50:00,521.76,521.87,515.86,517.1,161834.0,502.105,502.2109,496.4273,497.6206,161834.0
2023-04-14 10:00:00,517.0,517.51,510.69,510.7,191946.0,497.5243,498.0151,491.452,491.4617,191946.0
2023-04-14 10:10:00,510.72,512.25,508.5,510.56,160574.0,491.4809,492.9533,489.3445,491.3269,160574.0
2023-04-14 10:20:00,510.56,513.5,510.06,511.24,89267.0,491.3269,494.1562,490.8458,491.9813,89267.0
2023-04-14 10:30:00,511.36,513.54,511.0,513.47,56428.0,492.0968,494.1947,491.7504,494.1273,56428.0
2023-04-14 10:40:00,513.6,514.47,512.5,513.86,63686.0,494.2524,495.0896,493.1938,494.5026,63686.0
2023-04-14 10:50:00,513.97,514.28,512.24,512.86,70193.0,494.6085,494.9068,492.9436,493.5403,70193.0
2023-04-14 11:00:00,512.87,513.13,510.71,511.34,84082.0,493.5499,493.8001,491.4713,492.0775,84082.0
2023-04-14 11:10:00,511.51,512.21,510.27,512.17,50058.0,492.2411,492.9148,491.0479,492.8763,50058.0
2023-04-14 11:20:00,512.32,512.78,510.9,511.33,37197.0,493.0206,493.4633,491.6541,492.0679,37197.0
2023-04-14 11:30:00,511.56,513.3,511.27,512.89,36871.0,492.2893,493.9637,492.0102,493.5692,36871.0
2023-04-14 11:40:00,512.9,512.92,512.13,512.38,31062.0,493.5788,493.598,492.8378,493.0784,31062.0
2023-04-14 11:50:00,512.4,513.37,512.11,513.17,46588.0,493.0976,494.0311,492.8185,493.8386,46588.0
2023-04-14 12:00:00,513.13,513.28,511.28,511.59,50105.0,493.8001,493.9445,492.0198,492.3181,50105.0
2023-04-14 12:10:00,511.48,511.87,510.44,510.82,50285.0,492.2123,492.5876,491.2114,491.5771,50285.0
2023-04-14 12:20:00,510.63,511.38,510.43,511.19,43170.0,491.3943,492.116,491.2018,491.9332,43170.0
2023-04-14 12:30:00,511.18,511.93,510.91,511.9,28277.0,491.9236,492.6453,491.6637,492.6165,28277.0
2023-04-14 12:40:00,511.81,512.3,511.65,512.14,20779.0,492.5298,493.0014,492.3759,492.8474,20779.0
2023-04-14 12:50:00,512.04,513.16,511.65,513.16,33136.0,492.7512,493.829,492.3759,493.829,33136.0
2023-04-14 13:00:00,513.12,514.24,512.91,513.54,49351.0,493.7905,494.8683,493.5884,494.1947,49351.0
2023-04-14 13:10:00,513.57,514.93,513.57,514.32,33785.0,494.2235,495.5323,494.2235,494.9453,33785.0
2023-04-14 13:20:00,514.33,514.33,512.6,512.6,33414.0,494.9549,494.9549,493.2901,493.2901,33414.0
2023-04-14 13:30:00,512.57,512.6,511.65,512.06,27054.0,493.2612,493.2901,492.3759,492.7704,27054.0
2023-04-14 13:40:00,512.04,512.89,512.03,512.75,30404.0,492.7512,493.5692,492.7416,493.4344,30404.0
2023-04-14 13:50:00,512.78,513.83,512.78,513.63,38755.0,493.4633,494.4737,493.4633,494.2813,38755.0
2023-04-14 14:00:00,513.67,513.81,512.95,513.23,42512.0,494.3198,494.4545,493.6269,493.8963,42512.0
2023-04-14 14:10:00,513.21,513.61,512.86,513.0,41316.0,493.8771,494.262,493.5403,493.675,41316.0
2023-04-14 14:20:00,512.94,513.51,512.47,513.36,47832.0,493.6173,494.1658,493.165,494.0215,47832.0
2023-04-14 14:30:00,513.34,513.45,512.58,512.78,44160.0,494.0022,494.1081,493.2708,493.4633,44160.0
2023-04-14 14:40:00,512.81,512.86,512.32,512.34,33855.0,493.4922,493.5403,493.0206,493.0399,33855.0
2023-04-14 14:50:00,512.4,512.59,511.88,512.36,63834.0,493.0976,493.2805,492.5972,493.0591,63834.0
2023-04-14 15:00:00,512.4,513.04,511.43,512.01,44728.0,493.0976,493.7135,492.1642,492.7223,44728.0
2023-04-14 15:10:00,511.95,512.1,510.31,510.72,44197.0,492.6646,492.8089,491.0863,491.4809,44197.0
2023-04-14 15:20:00,510.72,511.86,510.65,511.72,50002.0,491.4809,492.578,491.4135,492.4432,50002.0
2023-04-14 15:30:00,511.75,511.75,510.83,511.48,45660.0,492.4721,492.4721,491.5868,492.2123,45660.0
2023-04-14 15:40:00,511.57,512.27,511.17,511.89,89495.0,492.2989,492.9725,491.914,492.6068,89495.0
2023-04-14 15:50:00,511.86,512.44,511.06,511.06,231225.0,492.578,493.1361,491.8081,491.8081,231225.0
2023-04-17 09:30:00,508.72,509.59,504.21,506.67,133317.0,489.5562,490.3935,485.2161,487.5835,133317.0
2023-04-17 09:40:00,506.71,508.38,504.19,504.2,62634.0,487.622,489.2291,485.1969,485.2065,62634.0
2023-04-17 09:50:00,504.15,506.86,503.2,506.0,60678.0,485.1584,487.7663,484.2442,486.9387,60678.0
2023-04-17 10:00:00,505.94,507.12,505.44,506.44,41697.0,486.881,488.0165,486.3998,487.3621,41697.0
2023-04-17 10:10:00,506.4,507.03,505.85,505.85,23261.0,487.3236,487.9299,486.7944,486.7944,23261.0
2023-04-17 10:20:00,505.86,506.06,505.02,505.1,36753.0,486.804,486.9964,485.9956,486.0726,36753.0
2023-04-17 10:30:00,505.08,505.95,504.76,505.4,35699.0,486.0534,486.8906,485.7454,486.3613,35699.0
2023-04-17 10:40:00,505.27,506.23,505.13,505.85,28508.0,486.2362,487.16,486.1015,486.7944,28508.0
2023-04-17 10:50:00,505.86,506.2,504.79,505.09,53066.0,486.804,487.1312,485.7743,486.063,53066.0
2023-04-17 11:00:00,505.13,505.98,505.11,505.73,26514.0,486.1015,486.9195,486.0822,486.6789,26514.0
2023-04-17 11:10:00,505.91,505.92,504.93,505.4,57927.0,486.8521,486.8617,485.909,486.3613,57927.0
2023-04-17 11:20:00,505.36,505.87,505.16,505.56,22879.0,486.3228,486.8136,486.1304,486.5153,22879.0
2023-04-17 11:30:00,505.53,506.27,505.1,505.31,52373.0,486.4864,487.1985,486.0726,486.2747,52373.0
2023-04-17 11:40:00,505.23,505.31,503.84,504.43,28897.0,486.1977,486.2747,484.8601,485.4278,28897.0
2023-04-17 11:50:00,504.57,505.5,504.55,505.0,34439.0,485.5626,486.4575,485.5433,485.9764,34439.0
2023-04-17 12:00:00,505.16,505.16,504.25,505.03,18128.0,486.1304,486.1304,485.2546,486.0052,18128.0
2023-04-17 12:10:00,505.08,505.22,504.0,504.29,22184.0,486.0534,486.1881,485.014,485.2931,22184.0
2023-04-17 12:20:00,504.26,504.28,503.77,504.0,28200.0,485.2643,485.2835,484.7927,485.014,28200.0
2023-04-17 12:30:00,504.04,504.04,503.44,503.61,17331.0,485.0525,485.0525,484.4751,484.6387,17331.0
2023-04-17 12:40:00,503.59,504.09,503.11,503.87,35733.0,484.6195,485.1007,484.1576,484.8889,35733.0
2023-04-17 12:50:00,503.8,503.87,503.26,503.56,24560.0,484.8216,484.8889,484.3019,484.5906,24560.0
2023-04-17 13:00:00,503.68,503.84,503.0,503.01,38014.0,484.7061,484.8601,484.0517,484.0613,38014.0
2023-04-17 13:10:00,503.03,503.65,503.01,503.43,21805.0,484.0806,484.6772,484.0613,484.4655,21805.0
2023-04-17 13:20:00,503.43,503.6,502.88,503.48,27182.0,484.4655,484.6291,483.9362,484.5136,27182.0
2023-04-17 13:30:00,503.49,503.63,502.88,502.88,19478.0,484.5233,484.658,483.9362,483.9362,19478.0
2023-04-17 13:40:00,502.94,504.07,502.94,504.04,19595.0,483.994,485.0814,483.994,485.0525,19595.0
2023-04-17 13:50:00,504.1,504.15,502.8,503.17,26958.0,485.1103,485.1584,483.8593,484.2153,26958.0
2023-04-17 14:00:00,503.04,503.7,502.75,503.6,28475.0,484.0902,484.7253,483.8111,484.6291,28475.0
2023-04-17 14:10:00,503.41,504.35,503.21,504.33,41894.0,484.4463,485.3509,484.2538,485.3316,41894.0
2023-04-17 14:20:00,504.26,504.36,503.79,504.02,31906.0,485.2643,485.3605,484.812,485.0333,31906.0
2023-04-17 14:30:00,504.02,504.29,503.83,504.21,36716.0,485.0333,485.2931,484.8505,485.2161,36716.0
2023-04-17 14:40:00,504.3,505.03,504.18,504.95,45182.0,485.3027,486.0052,485.1873,485.9283,45182.0
2023-04-17 14:50:00,504.99,505.57,504.78,505.37,42964.0,485.9668,486.5249,485.7647,486.3324,42964.0
2023-04-17 15:00:00,505.53,505.66,505.07,505.43,35503.0,486.4864,486.6115,486.0437,486.3902,35503.0
2023-04-17 15:10:00,505.45,505.45,504.5,504.81,53288.0,486.4094,486.4094,485.4952,485.7935,53288.0
2023-04-17 15:20:00,504.85,506.1,504.78,506.0,47248.0,485.832,487.0349,485.7647,486.9387,47248.0
2023-04-17 15:30:00,505.94,506.76,505.8,506.58,54357.0,486.881,487.6701,486.7462,487.4969,54357.0
2023-04-17 15:40:00,506.55,506.55,505.33,505.55,106684.0,487.468,487.468,486.2939,486.5057,106684.0
2023-04-17 15:50:00,505.52,506.16,504.86,505.47,284173.0,486.4768,487.0927,485.8417,486.4287,284173.0
2023-04-18 09:30:00,503.67,504.69,501.58,502.58,97669.0,484.6965,485.6781,482.6852,483.6475,97669.0
2023-04-18 09:40:00,502.97,503.29,500.54,501.16,45622.0,484.0228,484.3308,481.6844,482.281,45622.0
2023-04-18 09:50:00,501.21,502.36,501.07,501.53,39179.0,482.3291,483.4358,482.1944,482.6371,39179.0
2023-04-18 10:00:00,501.34,501.79,500.2,500.46,39543.0,482.4543,482.8873,481.3572,481.6074,39543.0
2023-04-18 10:10:00,500.61,501.36,499.6,499.6,125712.0,481.7518,482.4735,480.7798,480.7798,125712.0
2023-04-18 10:20:00,499.8,500.26,498.87,499.91,53946.0,480.9723,481.4149,480.0773,481.0781,53946.0
2023-04-18 10:30:00,499.92,499.92,498.77,499.01,62037.0,481.0877,481.0877,479.9811,480.212,62037.0
2023-04-18 10:40:00,499.07,500.66,498.14,499.93,45564.0,480.2698,481.7999,479.3748,481.0974,45564.0
2023-04-18 10:50:00,500.14,500.76,500.02,500.38,30430.0,481.2995,481.8961,481.184,481.5304,30430.0
2023-04-18 11:00:00,500.34,501.16,500.3,500.96,29253.0,481.4919,482.281,481.4534,482.0886,29253.0
2023-04-18 11:10:00,500.77,501.58,500.58,501.11,48033.0,481.9057,482.6852,481.7229,482.2329,48033.0
2023-04-18 11:20:00,501.11,502.04,500.82,501.77,28249.0,482.2329,483.1279,481.9538,482.8681,28249.0
2023-04-18 11:30:00,501.57,502.71,501.39,502.31,22754.0,482.6756,483.7726,482.5024,483.3877,22754.0
2023-04-18 11:40:00,502.31,503.19,502.11,502.75,27072.0,483.3877,484.2346,483.1952,483.8111,27072.0
2023-04-18 11:50:00,502.74,503.32,502.58,503.15,24036.0,483.8015,484.3597,483.6475,484.1961,24036.0
2023-04-18 12:00:00,503.15,504.2,502.81,504.2,22179.0,484.1961,485.2065,483.8689,485.2065,22179.0
2023-04-18 12:10:00,504.12,505.28,503.8,505.17,54782.0,485.1295,486.2458,484.8216,486.14,54782.0
2023-04-18 12:20:00,505.05,505.65,504.97,505.35,26366.0,486.0245,486.6019,485.9475,486.3132,26366.0
2023-04-18 12:30:00,505.32,505.44,504.79,504.92,31517.0,486.2843,486.3998,485.7743,485.8994,31517.0
2023-04-18 12:40:00,504.86,505.23,504.5,504.91,44680.0,485.8417,486.1977,485.4952,485.8898,44680.0
2023-04-18 12:50:00,504.99,505.18,504.5,505.01,34458.0,485.9668,486.1496,485.4952,485.986,34458.0
2023-04-18 13:00:00,504.91,505.46,504.44,505.41,29845.0,485.8898,486.419,485.4375,486.3709,29845.0
2023-04-18 13:10:00,505.34,505.42,504.59,504.77,21177.0,486.3036,486.3806,485.5818,485.755,21177.0
2023-04-18 13:20:00,504.62,505.0,504.33,504.85,25786.0,485.6107,485.9764,485.3316,485.832,25786.0
2023-04-18 13:30:00,504.85,505.1,504.71,504.95,52872.0,485.832,486.0726,485.6973,485.9283,52872.0
2023-04-18 13:40:00,504.93,506.73,504.89,506.48,29317.0,485.909,487.6412,485.8705,487.4006,29317.0
2023-04-18 13:50:00,506.65,506.99,505.61,505.84,25602.0,487.5642,487.8914,486.5634,486.7847,25602.0
2023-04-18 14:00:00,505.81,505.94,505.37,505.76,14255.0,486.7559,486.881,486.3324,486.7077,14255.0
2023-04-18 14:10:00,505.75,506.04,505.48,505.8,18813.0,486.6981,486.9772,486.4383,486.7462,18813.0
2023-04-18 14:20:00,505.81,506.03,505.6,505.6,16209.0,486.7559,486.9676,486.5538,486.5538,16209.0
2023-04-18 14:30:00,505.58,505.59,505.25,505.49,18118.0,486.5345,486.5442,486.217,486.4479,18118.0
2023-04-18 14:40:00,505.44,505.72,504.79,505.18,28330.0,486.3998,486.6693,485.7743,486.1496,28330.0
2023-04-18 14:50:00,505.18,505.57,505.01,505.43,20713.0,486.1496,486.5249,485.986,486.3902,20713.0
2023-04-18 15:00:00,505.54,505.69,505.23,505.41,24490.0,486.496,486.6404,486.1977,486.3709,24490.0
2023-04-18 15:10:00,505.49,505.56,504.6,504.6,41315.0,486.4479,486.5153,485.5914,485.5914,41315.0
2023-04-18 15:20:00,504.66,504.86,504.08,504.79,50380.0,485.6492,485.8417,485.091,485.7743,50380.0
2023-04-18 15:30:00,504.67,505.0,504.37,504.7,47187.0,485.6588,485.9764,485.3701,485.6877,47187.0
2023-04-18 15:40:00,504.7,505.0,504.37,504.93,74975.0,485.6877,485.9764,485.3701,485.909,74975.0
2023-04-18 15:50:00,504.76,505.15,504.33,504.44,199727.0,485.7454,486.1207,485.3316,485.4375,199727.0
2023-04-19 09:30:00,500.65,501.97,493.15,493.6,282030.0,481.7902,483.0605,474.5728,475.0058,282030.0
2023-04-19 09:40:00,493.84,495.6,493.28,493.7,218209.0,475.2368,476.9305,474.6979,475.1021,218209.0
2023-04-19 09:50:00,493.63,497.82,493.54,497.7,137732.0,475.0347,479.0669,474.9481,478.9514,137732.0
2023-04-19 10:00:00,497.43,498.23,494.78,495.66,54596.0,478.6915,479.4614,476.1414,476.9882,54596.0
2023-04-19 10:10:00,495.61,496.0,494.5,495.41,72634.0,476.9401,477.3154,475.8719,476.7476,72634.0
2023-04-19 10:20:00,495.56,495.93,494.99,495.32,51029.0,476.892,477.248,476.3435,476.661,51029.0
2023-04-19 10:30:00,495.38,496.37,494.44,494.83,50603.0,476.7188,477.6715,475.8142,476.1895,50603.0
2023-04-19 10:40:00,495.01,496.14,494.68,495.39,40844.0,476.3627,477.4501,476.0451,476.7284,40844.0
2023-04-19 10:50:00,495.31,495.49,494.63,494.82,52067.0,476.6514,476.8246,475.997,476.1799,52067.0
2023-04-19 11:00:00,494.82,495.02,494.21,494.34,33079.0,476.1799,476.3723,475.5928,475.7179,33079.0
2023-04-19 11:10:00,494.17,494.29,493.05,493.75,68077.0,475.5543,475.6698,474.4765,475.1502,68077.0
2023-04-19 11:20:00,493.75,494.05,492.75,493.07,99887.0,475.1502,475.4389,474.1878,474.4958,99887.0
2023-04-19 11:30:00,493.0,493.0,491.85,492.05,55145.0,474.4284,474.4284,473.3217,473.5142,55145.0
2023-04-19 11:40:00,492.11,492.12,490.44,491.0,68282.0,473.572,473.5816,471.9649,472.5038,68282.0
2023-04-19 11:50:00,490.93,491.08,489.93,490.27,54631.0,472.4364,472.5808,471.4741,471.8013,54631.0
2023-04-19 12:00:00,490.26,491.27,489.92,490.76,48961.0,471.7916,472.7636,471.4644,472.2728,48961.0
2023-04-19 12:10:00,490.97,490.97,489.24,489.41,79062.0,472.4749,472.4749,470.8101,470.9737,79062.0
2023-04-19 12:20:00,489.36,489.46,487.53,488.93,108748.0,470.9255,471.0218,469.1645,470.5117,108748.0
2023-04-19 12:30:00,488.96,489.01,487.22,487.26,64900.0,470.5406,470.5887,468.8662,468.9047,64900.0
2023-04-19 12:40:00,487.33,488.38,486.61,487.91,115966.0,468.972,469.9825,468.2791,469.5302,115966.0
2023-04-19 12:50:00,487.89,488.46,487.18,487.83,45939.0,469.5109,470.0594,468.8277,469.4532,45939.0
2023-04-19 13:00:00,487.79,487.96,487.02,487.58,66647.0,469.4147,469.5783,468.6737,469.2126,66647.0
2023-04-19 13:10:00,487.5,487.71,486.88,487.12,53941.0,469.1356,469.3377,468.539,468.7699,53941.0
2023-04-19 13:20:00,487.21,487.75,486.79,486.95,55562.0,468.8565,469.3762,468.4524,468.6063,55562.0
2023-04-19 13:30:00,486.94,486.94,485.84,486.3,54195.0,468.5967,468.5967,467.5381,467.9808,54195.0
2023-04-19 13:40:00,486.29,486.95,485.98,486.53,44316.0,467.9712,468.6063,467.6729,468.2022,44316.0
2023-04-19 13:50:00,486.66,487.07,486.4,486.83,52558.0,468.3273,468.7218,468.077,468.4909,52558.0
2023-04-19 14:00:00,486.83,487.18,485.74,485.92,48043.0,468.4909,468.8277,467.4419,467.6151,48043.0
2023-04-19 14:10:00,485.99,486.45,485.11,485.32,42340.0,467.6825,468.1252,466.8356,467.0377,42340.0
2023-04-19 14:20:00,485.1,485.12,484.28,484.48,67618.0,466.826,466.8453,466.0369,466.2294,67618.0
2023-04-19 14:30:00,484.5,484.91,484.02,484.2,136871.0,466.2486,466.6432,465.7867,465.9599,136871.0
2023-04-19 14:40:00,484.29,484.84,483.66,483.98,79437.0,466.0465,466.5758,465.4403,465.7482,79437.0
2023-04-19 14:50:00,483.95,484.04,483.62,483.94,57502.0,465.7193,465.806,465.4018,465.7097,57502.0
2023-04-19 15:00:00,483.99,485.13,483.64,485.13,53157.0,465.7578,466.8549,465.421,466.8549,53157.0
2023-04-19 15:10:00,485.11,485.54,484.84,485.18,60439.0,466.8356,467.2494,466.5758,466.903,60439.0
2023-04-19 15:20:00,485.13,485.44,484.52,484.52,71841.0,466.8549,467.1532,466.2679,466.2679,71841.0
2023-04-19 15:30:00,484.52,484.9,484.3,484.84,75266.0,466.2679,466.6336,466.0562,466.5758,75266.0
2023-04-19 15:40:00,484.84,485.06,484.06,484.4,210811.0,466.5758,466.7875,465.8252,466.1524,210811.0
2023-04-19 15:50:00,484.42,486.39,484.4,486.36,408077.0,466.1716,468.0674,466.1524,468.0386,408077.0
2023-04-20 09:30:00,485.47,487.91,484.0,487.6,172382.0,467.1821,469.5302,465.7675,469.2318,172382.0
2023-04-20 09:40:00,487.68,487.68,484.09,484.09,44556.0,469.3088,469.3088,465.8541,465.8541,44556.0
2023-04-20 09:50:00,484.43,484.95,483.26,484.14,40884.0,466.1813,466.6817,465.0553,465.9022,40884.0
2023-04-20 10:00:00,484.28,486.1,484.0,485.13,79571.0,466.0369,467.7884,465.7675,466.8549,79571.0
2023-04-20 10:10:00,485.19,486.64,485.07,486.45,94226.0,466.9126,468.308,466.7972,468.1252,94226.0
2023-04-20 10:20:00,486.4,486.96,485.55,485.68,69268.0,468.077,468.616,467.2591,467.3842,69268.0
2023-04-20 10:30:00,485.8,486.11,485.33,485.47,34592.0,467.4997,467.798,467.0474,467.1821,34592.0
2023-04-20 10:40:00,485.37,487.0,485.3,486.93,28194.0,467.0859,468.6544,467.0185,468.5871,28194.0
2023-04-20 10:50:00,486.76,487.47,486.54,487.28,27535.0,468.4235,469.1067,468.2118,468.9239,27535.0
2023-04-20 11:00:00,487.38,487.86,486.91,487.43,40625.0,469.0201,469.4821,468.5678,469.0682,40625.0
2023-04-20 11:10:00,487.57,487.75,486.7,487.1,36515.0,469.203,469.3762,468.3657,468.7507,36515.0
2023-04-20 11:20:00,487.06,487.55,486.82,487.38,38933.0,468.7122,469.1837,468.4812,469.0201,38933.0
2023-04-20 11:30:00,487.38,487.48,486.61,486.69,18304.0,469.0201,469.1164,468.2791,468.3561,18304.0
2023-04-20 11:40:00,486.69,487.4,486.69,487.37,28478.0,468.3561,469.0394,468.3561,469.0105,28478.0
2023-04-20 11:50:00,487.43,487.65,486.58,486.89,40470.0,469.0682,469.28,468.2503,468.5486,40470.0
2023-04-20 12:00:00,486.96,487.38,486.83,487.26,25009.0,468.616,469.0201,468.4909,468.9047,25009.0
2023-04-20 12:10:00,487.4,488.31,487.16,487.96,30272.0,469.0394,469.9151,468.8084,469.5783,30272.0
2023-04-20 12:20:00,487.96,488.55,487.77,488.0,21364.0,469.5783,470.1461,469.3954,469.6168,21364.0
2023-04-20 12:30:00,488.06,488.26,487.72,487.86,47169.0,469.6745,469.867,469.3473,469.4821,47169.0
2023-04-20 12:40:00,487.77,488.72,487.64,488.65,23692.0,469.3954,470.3097,469.2703,470.2423,23692.0
2023-04-20 12:50:00,488.71,489.65,488.52,489.29,32843.0,470.3,471.2046,470.1172,470.8582,32843.0
2023-04-20 13:00:00,489.36,489.54,488.06,488.24,20250.0,470.9255,471.0988,469.6745,469.8477,20250.0
2023-04-20 13:10:00,488.25,488.36,487.24,487.29,14345.0,469.8574,469.9632,468.8854,468.9335,14345.0
2023-04-20 13:20:00,487.36,487.75,487.13,487.57,34381.0,469.0009,469.3762,468.7796,469.203,34381.0
2023-04-20 13:30:00,487.54,488.08,487.53,487.7,33357.0,469.1741,469.6938,469.1645,469.3281,33357.0
2023-04-20 13:40:00,487.8,487.8,486.96,487.31,15230.0,469.4243,469.4243,468.616,468.9528,15230.0
2023-04-20 13:50:00,487.34,487.68,486.97,487.08,16119.0,468.9816,469.3088,468.6256,468.7314,16119.0
2023-04-20 14:00:00,487.1,487.42,486.6,487.0,23555.0,468.7507,469.0586,468.2695,468.6544,23555.0
2023-04-20 14:10:00,486.92,487.74,486.72,487.71,25235.0,468.5775,469.3666,468.385,469.3377,25235.0
2023-04-20 14:20:00,487.73,488.54,487.73,487.92,35235.0,469.3569,470.1364,469.3569,469.5398,35235.0
2023-04-20 14:30:00,487.91,487.99,486.58,486.86,18699.0,469.5302,469.6072,468.2503,468.5197,18699.0
2023-04-20 14:40:00,486.86,487.09,486.22,486.54,23937.0,468.5197,468.7411,467.9038,468.2118,23937.0
2023-04-20 14:50:00,486.61,487.21,486.6,487.14,18564.0,468.2791,468.8565,468.2695,468.7892,18564.0
2023-04-20 15:00:00,487.1,487.81,487.06,487.48,41966.0,468.7507,469.4339,468.7122,469.1164,41966.0
2023-04-20 15:10:00,487.48,487.55,486.84,487.25,28242.0,469.1164,469.1837,468.5005,468.895,28242.0
2023-04-20 15:20:00,487.3,487.7,487.19,487.38,56449.0,468.9431,469.3281,468.8373,469.0201,56449.0
2023-04-20 15:30:00,487.41,488.42,487.2,487.32,57401.0,469.049,470.021,468.8469,468.9624,57401.0
2023-04-20 15:40:00,487.39,487.62,486.46,486.71,54263.0,469.0298,469.2511,468.1348,468.3754,54263.0
2023-04-20 15:50:00,486.59,487.55,486.29,487.55,180833.0,468.2599,469.1837,467.9712,469.1837,180833.0
2023-04-21 09:30:00,490.04,490.73,486.24,489.58,199141.0,471.5799,472.2439,467.9231,471.1373,199141.0
2023-04-21 09:40:00,489.58,490.67,488.26,488.77,66136.0,471.1373,472.1862,469.867,470.3578,66136.0
2023-04-21 09:50:00,488.81,488.98,487.15,487.15,39675.0,470.3963,470.5599,468.7988,468.7988,39675.0
2023-04-21 10:00:00,487.34,487.37,485.89,486.84,54376.0,468.9816,469.0105,467.5863,468.5005,54376.0
2023-04-21 10:10:00,486.87,487.62,486.25,486.73,35255.0,468.5293,469.2511,467.9327,468.3946,35255.0
2023-04-21 10:20:00,486.95,487.7,486.16,486.66,29837.0,468.6063,469.3281,467.8461,468.3273,29837.0
2023-04-21 10:30:00,486.58,486.61,484.35,485.0,40859.0,468.2503,468.2791,466.1043,466.7298,40859.0
2023-04-21 10:40:00,484.9,485.03,483.22,483.35,40592.0,466.6336,466.7587,465.0168,465.1419,40592.0
2023-04-21 10:50:00,483.35,483.54,482.36,482.88,71424.0,465.1419,465.3248,464.1892,464.6896,71424.0
2023-04-21 11:00:00,482.71,484.32,482.62,484.16,39413.0,464.5261,466.0754,464.4394,465.9214,39413.0
2023-04-21 11:10:00,484.2,484.65,483.76,483.8,41485.0,465.9599,466.393,465.5365,465.575,41485.0
2023-04-21 11:20:00,483.81,483.9,482.9,483.0,43492.0,465.5846,465.6712,464.7089,464.8051,43492.0
2023-04-21 11:30:00,483.1,484.1,482.94,483.48,38621.0,464.9014,465.8637,464.7474,465.267,38621.0
2023-04-21 11:40:00,483.36,483.76,482.18,482.21,64727.0,465.1516,465.5365,464.016,464.0449,64727.0
2023-04-21 11:50:00,482.23,483.11,482.14,482.8,25945.0,464.0641,464.911,463.9775,464.6127,25945.0
2023-04-21 12:00:00,482.88,483.52,482.67,483.02,19115.0,464.6896,465.3055,464.4876,464.8244,19115.0
2023-04-21 12:10:00,482.98,483.05,482.62,482.95,23838.0,464.7859,464.8532,464.4394,464.757,23838.0
2023-04-21 12:20:00,482.9,482.95,482.36,482.4,17793.0,464.7089,464.757,464.1892,464.2277,17793.0
2023-04-21 12:30:00,482.57,483.84,482.25,483.74,55310.0,464.3913,465.6135,464.0834,465.5173,55310.0
2023-04-21 12:40:00,483.74,485.15,483.68,484.7,35092.0,465.5173,466.8741,465.4595,466.4411,35092.0
2023-04-21 12:50:00,484.62,485.22,484.54,484.96,20027.0,466.3641,466.9415,466.2871,466.6913,20027.0
2023-04-21 13:00:00,485.09,485.41,484.91,485.2,19874.0,466.8164,467.1243,466.6432,466.9223,19874.0
2023-04-21 13:10:00,485.27,485.31,484.27,484.56,21199.0,466.9896,467.0281,466.0273,466.3064,21199.0
2023-04-21 13:20:00,484.49,485.07,484.46,484.75,21982.0,466.239,466.7972,466.2101,466.4892,21982.0
2023-04-21 13:30:00,484.78,485.09,484.55,484.7,16868.0,466.5181,466.8164,466.2967,466.4411,16868.0
2023-04-21 13:40:00,484.77,485.04,484.34,484.84,19746.0,466.5085,466.7683,466.0947,466.5758,19746.0
2023-04-21 13:50:00,484.89,484.99,484.5,484.65,17197.0,466.6239,466.7202,466.2486,466.393,17197.0
2023-04-21 14:00:00,484.52,485.24,484.52,484.66,19758.0,466.2679,466.9607,466.2679,466.4026,19758.0
2023-04-21 14:10:00,484.65,484.79,483.97,484.03,21584.0,466.393,466.5277,465.7386,465.7963,21584.0
2023-04-21 14:20:00,484.13,484.18,483.63,483.87,15496.0,465.8926,465.9407,465.4114,465.6424,15496.0
2023-04-21 14:30:00,483.79,483.99,483.29,483.63,31282.0,465.5654,465.7578,465.0842,465.4114,31282.0
2023-04-21 14:40:00,483.52,483.76,483.2,483.62,32658.0,465.3055,465.5365,464.9976,465.4018,32658.0
2023-04-21 14:50:00,483.62,483.62,483.1,483.4,33525.0,465.4018,465.4018,464.9014,465.1901,33525.0
2023-04-21 15:00:00,483.37,483.57,482.69,483.03,29411.0,465.1612,465.3537,464.5068,464.834,29411.0
2023-04-21 15:10:00,483.05,483.14,482.37,482.65,40516.0,464.8532,464.9399,464.1989,464.4683,40516.0
2023-04-21 15:20:00,482.66,482.81,482.43,482.68,30937.0,464.4779,464.6223,464.2566,464.4972,30937.0
2023-04-21 15:30:00,482.63,483.31,482.57,482.99,54079.0,464.4491,465.1035,464.3913,464.7955,54079.0
2023-04-21 15:40:00,482.97,483.7,482.86,483.23,63291.0,464.7763,465.4788,464.6704,465.0265,63291.0
2023-04-21 15:50:00,483.19,483.89,482.8,483.82,148712.0,464.988,465.6616,464.6127,465.5942,148712.0
2023-04-24 09:30:00,483.41,485.12,482.64,483.31,70240.0,465.1997,466.8453,464.4587,465.1035,70240.0
2023-04-24 09:40:00,483.42,487.3,483.42,486.74,66764.0,465.2093,468.9431,465.2093,468.4042,66764.0
2023-04-24 09:50:00,486.78,488.25,486.38,488.25,40712.0,468.4427,469.8574,468.0578,469.8574,40712.0
2023-04-24 10:00:00,488.17,488.67,487.53,487.71,41777.0,469.7804,470.2615,469.1645,469.3377,41777.0
2023-04-24 10:10:00,487.91,488.2,485.8,485.85,20079.0,469.5302,469.8092,467.4997,467.5478,20079.0
2023-04-24 10:20:00,485.84,486.57,485.43,486.57,23692.0,467.5381,468.2406,467.1436,468.2406,23692.0
2023-04-24 10:30:00,486.48,486.53,485.04,485.12,22460.0,468.154,468.2022,466.7683,466.8453,22460.0
2023-04-24 10:40:00,485.18,485.66,484.45,485.64,30718.0,466.903,467.3649,466.2005,467.3457,30718.0
2023-04-24 10:50:00,485.6,485.87,485.38,485.42,21311.0,467.3072,467.567,467.0955,467.134,21311.0
2023-04-24 11:00:00,485.42,485.9,485.24,485.24,14231.0,467.134,467.5959,466.9607,466.9607,14231.0
2023-04-24 11:10:00,485.42,486.29,485.32,486.1,12073.0,467.134,467.9712,467.0377,467.7884,12073.0
2023-04-24 11:20:00,485.8,485.86,484.83,485.23,13664.0,467.4997,467.5574,466.5662,466.9511,13664.0
2023-04-24 11:30:00,485.1,485.3,484.71,484.81,12826.0,466.826,467.0185,466.4507,466.5469,12826.0
2023-04-24 11:40:00,485.0,485.73,484.23,485.63,22246.0,466.7298,467.4323,465.9888,467.3361,22246.0
2023-04-24 11:50:00,485.65,486.14,485.49,485.5,15195.0,467.3553,467.8268,467.2013,467.211,15195.0
2023-04-24 12:00:00,485.49,486.08,485.02,485.24,29395.0,467.2013,467.7691,466.749,466.9607,29395.0
2023-04-24 12:10:00,485.17,485.51,484.86,485.41,15514.0,466.8934,467.2206,466.5951,467.1243,15514.0
2023-04-24 12:20:00,485.35,486.6,485.35,486.6,22441.0,467.0666,468.2695,467.0666,468.2695,22441.0
2023-04-24 12:30:00,486.45,486.9,486.24,486.88,12810.0,468.1252,468.5582,467.9231,468.539,12810.0
2023-04-24 12:40:00,486.95,487.82,486.84,487.82,17444.0,468.6063,469.4436,468.5005,469.4436,17444.0
2023-04-24 12:50:00,487.89,487.89,487.37,487.59,21142.0,469.5109,469.5109,469.0105,469.2222,21142.0
2023-04-24 13:00:00,487.52,488.08,487.41,487.63,29520.0,469.1549,469.6938,469.049,469.2607,29520.0
2023-04-24 13:10:00,487.56,487.64,487.14,487.21,15002.0,469.1934,469.2703,468.7892,468.8565,15002.0
2023-04-24 13:20:00,487.27,487.97,487.13,487.93,20106.0,468.9143,469.5879,468.7796,469.5494,20106.0
2023-04-24 13:30:00,487.97,488.29,487.9,488.11,17369.0,469.5879,469.8959,469.5205,469.7226,17369.0
2023-04-24 13:40:00,488.11,488.17,487.66,487.98,16909.0,469.7226,469.7804,469.2896,469.5975,16909.0
2023-04-24 13:50:00,487.97,488.33,487.92,488.03,24559.0,469.5879,469.9343,469.5398,469.6456,24559.0
2023-04-24 14:00:00,488.0,488.69,487.86,488.23,17198.0,469.6168,470.2808,469.4821,469.8381,17198.0
2023-04-24 14:10:00,488.24,488.54,488.02,488.54,23540.0,469.8477,470.1364,469.636,470.1364,23540.0
2023-04-24 14:20:00,488.54,489.6,488.46,489.48,28795.0,470.1364,471.1565,470.0594,471.041,28795.0
2023-04-24 14:30:00,489.49,489.95,489.18,489.45,40472.0,471.0506,471.4933,470.7523,471.0122,40472.0
2023-04-24 14:40:00,489.4,489.49,488.92,489.06,25819.0,470.964,471.0506,470.5021,470.6368,25819.0
2023-04-24 14:50:00,489.15,489.23,488.61,488.71,19677.0,470.7235,470.8004,470.2038,470.3,19677.0
2023-04-24 15:00:00,488.79,489.33,488.79,489.06,29634.0,470.377,470.8967,470.377,470.6368,29634.0
2023-04-24 15:10:00,489.08,489.26,488.74,488.97,27323.0,470.6561,470.8293,470.3289,470.5502,27323.0
2023-04-24 15:20:00,489.05,490.07,488.99,489.87,38365.0,470.6272,471.6088,470.5695,471.4163,38365.0
2023-04-24 15:30:00,489.92,490.22,488.36,488.37,66956.0,471.4644,471.7531,469.9632,469.9728,66956.0
2023-04-24 15:40:00,488.41,489.03,488.27,488.35,51331.0,470.0113,470.608,469.8766,469.9536,51331.0
2023-04-24 15:50:00,488.29,489.16,487.64,489.05,162362.0,469.8959,470.7331,469.2703,470.6272,162362.0
2023-04-25 09:30:00,492.68,498.51,491.26,498.35,216559.0,474.1205,479.7309,472.754,479.5769,216559.0
2023-04-25 09:40:00,498.18,498.18,495.15,495.32,123462.0,479.4133,479.4133,476.4974,476.661,123462.0
2023-04-25 09:50:00,495.31,496.28,494.29,495.03,72045.0,476.6514,477.5849,475.6698,476.382,72045.0
2023-04-25 10:00:00,495.03,496.44,493.85,494.29,77784.0,476.382,477.7388,475.2464,475.6698,77784.0
2023-04-25 10:10:00,494.16,494.83,492.74,494.83,27834.0,475.5447,476.1895,474.1782,476.1895,27834.0
2023-04-25 10:20:00,494.86,495.68,493.92,494.38,46794.0,476.2184,477.0075,475.3138,475.7564,46794.0
2023-04-25 10:30:00,494.31,494.38,493.37,494.02,26085.0,475.6891,475.7564,474.7845,475.41,26085.0
2023-04-25 10:40:00,493.93,495.5,493.93,495.39,35766.0,475.3234,476.8342,475.3234,476.7284,35766.0
2023-04-25 10:50:00,495.3,496.04,494.99,495.1,46311.0,476.6418,477.3539,476.3435,476.4493,46311.0
2023-04-25 11:00:00,495.12,495.37,494.59,495.2,28626.0,476.4686,476.7091,475.9585,476.5455,28626.0
2023-04-25 11:10:00,495.13,496.21,495.13,495.75,27346.0,476.4782,477.5175,476.4782,477.0748,27346.0
2023-04-25 11:20:00,495.74,496.0,494.16,494.25,30981.0,477.0652,477.3154,475.5447,475.6313,30981.0
2023-04-25 11:30:00,494.2,494.37,493.33,493.63,19827.0,475.5832,475.7468,474.746,475.0347,19827.0
2023-04-25 11:40:00,493.61,494.4,493.4,494.11,20581.0,475.0154,475.7757,474.8134,475.4966,20581.0
2023-04-25 11:50:00,494.13,494.89,493.78,494.58,23312.0,475.5159,476.2472,475.179,475.9489,23312.0
2023-04-25 12:00:00,494.7,495.05,494.22,494.33,15736.0,476.0644,476.4012,475.6025,475.7083,15736.0
2023-04-25 12:10:00,494.25,494.64,494.02,494.43,20700.0,475.6313,476.0066,475.41,475.8046,20700.0
2023-04-25 12:20:00,494.55,495.31,494.55,494.94,16083.0,475.92,476.6514,475.92,476.2953,16083.0
2023-04-25 12:30:00,494.82,495.25,494.6,494.69,15740.0,476.1799,476.5937,475.9682,476.0548,15740.0
2023-04-25 12:40:00,494.86,495.16,494.72,495.03,13738.0,476.2184,476.5071,476.0836,476.382,13738.0
2023-04-25 12:50:00,495.07,495.28,494.6,494.73,24084.0,476.4204,476.6225,475.9682,476.0933,24084.0
2023-04-25 13:00:00,494.81,494.92,494.12,494.25,19627.0,476.1702,476.2761,475.5062,475.6313,19627.0
2023-04-25 13:10:00,494.24,494.43,492.42,493.18,30614.0,475.6217,475.8046,473.8703,474.6016,30614.0
2023-04-25 13:20:00,493.24,493.29,492.55,492.63,24024.0,474.6594,474.7075,473.9954,474.0724,24024.0
2023-04-25 13:30:00,492.53,492.6,491.92,491.99,21363.0,473.9761,474.0435,473.3891,473.4565,21363.0
2023-04-25 13:40:00,492.06,492.1,491.2,491.37,19997.0,473.5238,473.5623,472.6962,472.8598,19997.0
2023-04-25 13:50:00,491.41,491.46,490.74,491.19,19927.0,472.8983,472.9464,472.2536,472.6866,19927.0
2023-04-25 14:00:00,491.14,491.47,490.85,490.85,20062.0,472.6385,472.9561,472.3594,472.3594,20062.0
2023-04-25 14:10:00,490.91,491.34,490.58,490.73,20471.0,472.4172,472.831,472.0996,472.2439,20471.0
2023-04-25 14:20:00,490.67,491.19,490.66,491.19,15508.0,472.1862,472.6866,472.1766,472.6866,15508.0
2023-04-25 14:30:00,491.03,491.36,490.63,491.35,20433.0,472.5326,472.8502,472.1477,472.8406,20433.0
2023-04-25 14:40:00,491.33,491.38,490.77,491.16,13877.0,472.8213,472.8695,472.2824,472.6577,13877.0
2023-04-25 14:50:00,491.06,491.3,490.85,491.22,15542.0,472.5615,472.7925,472.3594,472.7155,15542.0
2023-04-25 15:00:00,491.22,491.67,490.91,491.16,24248.0,472.7155,473.1485,472.4172,472.6577,24248.0
2023-04-25 15:10:00,491.2,492.63,491.09,492.44,22459.0,472.6962,474.0724,472.5904,473.8895,22459.0
2023-04-25 15:20:00,492.43,493.04,492.09,492.67,32560.0,473.8799,474.4669,473.5527,474.1109,32560.0
2023-04-25 15:30:00,492.63,492.84,492.06,492.23,38671.0,474.0724,474.2745,473.5238,473.6874,38671.0
2023-04-25 15:40:00,492.2,492.5,492.08,492.22,45311.0,473.6586,473.9473,473.5431,473.6778,45311.0
2023-04-25 15:50:00,492.1,492.59,491.66,491.99,158990.0,473.5623,474.0339,473.1389,473.4565,158990.0
2023-04-26 09:30:00,486.0,487.7,483.05,483.75,149614.0,467.6921,469.3281,464.8532,465.5269,149614.0
2023-04-26 09:40:00,483.81,484.11,480.4,481.07,71846.0,465.5846,465.8733,462.3031,462.9478,71846.0
2023-04-26 09:50:00,481.07,481.37,479.66,480.21,68496.0,462.9478,463.2365,461.5909,462.1202,68496.0
2023-04-26 10:00:00,480.06,481.13,479.53,480.32,79940.0,461.9759,463.0056,461.4658,462.2261,79940.0
2023-04-26 10:10:00,480.14,480.66,479.47,480.11,39272.0,462.0529,462.5533,461.4081,462.024,39272.0
2023-04-26 10:20:00,480.02,480.11,478.36,478.66,38696.0,461.9374,462.024,460.3399,460.6286,38696.0
2023-04-26 10:30:00,478.67,480.9,478.67,480.9,38378.0,460.6382,462.7842,460.6382,462.7842,38378.0
2023-04-26 10:40:00,480.84,481.94,480.12,480.85,49909.0,462.7265,463.7851,462.0336,462.7361,49909.0
2023-04-26 10:50:00,480.72,481.35,480.09,480.45,36140.0,462.611,463.2173,462.0048,462.3512,36140.0
2023-04-26 11:00:00,480.38,480.66,479.73,480.44,23709.0,462.2838,462.5533,461.6583,462.3416,23709.0
2023-04-26 11:10:00,480.47,480.51,479.61,480.15,36209.0,462.3704,462.4089,461.5428,462.0625,36209.0
2023-04-26 11:20:00,480.29,481.12,480.29,481.02,38332.0,462.1972,462.996,462.1972,462.8997,38332.0
2023-04-26 11:30:00,480.96,481.42,480.46,481.07,36136.0,462.842,463.2846,462.3608,462.9478,36136.0
2023-04-26 11:40:00,481.17,482.05,481.13,481.96,29020.0,463.0441,463.8909,463.0056,463.8043,29020.0
2023-04-26 11:50:00,482.02,482.04,481.0,481.01,26690.0,463.862,463.8813,462.8805,462.8901,26690.0
2023-04-26 12:00:00,481.06,481.7,480.95,481.15,22494.0,462.9382,463.5541,462.8324,463.0248,22494.0
2023-04-26 12:10:00,481.22,481.34,480.37,480.44,24369.0,463.0922,463.2077,462.2742,462.3416,24369.0
2023-04-26 12:20:00,480.35,481.08,480.27,480.68,25585.0,462.255,462.9575,462.178,462.5725,25585.0
2023-04-26 12:30:00,480.58,481.15,480.44,480.98,20715.0,462.4763,463.0248,462.3416,462.8612,20715.0
2023-04-26 12:40:00,481.07,481.31,480.73,481.0,23311.0,462.9478,463.1788,462.6206,462.8805,23311.0
2023-04-26 12:50:00,480.87,481.09,480.58,481.09,22873.0,462.7554,462.9671,462.4763,462.9671,22873.0
2023-04-26 13:00:00,481.04,481.7,480.96,481.06,25690.0,462.919,463.5541,462.842,462.9382,25690.0
2023-04-26 13:10:00,481.06,481.09,480.54,481.01,15155.0,462.9382,462.9671,462.4378,462.8901,15155.0
2023-04-26 13:20:00,480.94,480.99,480.52,480.89,11261.0,462.8227,462.8708,462.4186,462.7746,11261.0
2023-04-26 13:30:00,480.88,482.18,480.8,482.14,19497.0,462.765,464.016,462.688,463.9775,19497.0
2023-04-26 13:40:00,482.08,482.47,481.86,481.9,15103.0,463.9198,464.2951,463.7081,463.7466,15103.0
2023-04-26 13:50:00,481.98,481.98,481.3,481.57,15640.0,463.8236,463.8236,463.1692,463.429,15640.0
2023-04-26 14:00:00,481.54,482.0,481.12,481.85,20450.0,463.4001,463.8428,462.996,463.6985,20450.0
2023-04-26 14:10:00,481.86,481.91,480.99,481.16,15277.0,463.7081,463.7562,462.8708,463.0344,15277.0
2023-04-26 14:20:00,481.02,481.53,480.75,481.53,17691.0,462.8997,463.3905,462.6399,463.3905,17691.0
2023-04-26 14:30:00,481.53,481.8,480.85,481.14,15813.0,463.3905,463.6503,462.7361,463.0152,15813.0
2023-04-26 14:40:00,481.06,482.08,481.05,481.92,27744.0,462.9382,463.9198,462.9286,463.7658,27744.0
2023-04-26 14:50:00,481.84,482.9,481.84,482.86,22114.0,463.6888,464.7089,463.6888,464.6704,22114.0
2023-04-26 15:00:00,482.88,483.39,482.67,483.01,35124.0,464.6896,465.1804,464.4876,464.8148,35124.0
2023-04-26 15:10:00,483.04,483.21,482.65,482.65,20323.0,464.8436,465.0072,464.4683,464.4683,20323.0
2023-04-26 15:20:00,482.63,483.0,482.28,482.48,28090.0,464.4491,464.8051,464.1123,464.3047,28090.0
2023-04-26 15:30:00,482.48,482.5,481.33,481.54,39325.0,464.3047,464.324,463.198,463.4001,39325.0
2023-04-26 15:40:00,481.6,481.96,481.02,481.96,50703.0,463.4579,463.8043,462.8997,463.8043,50703.0
2023-04-26 15:50:00,481.83,483.14,481.73,482.94,152813.0,463.6792,464.9399,463.583,464.7474,152813.0
2023-04-27 09:30:00,482.2,485.8,482.2,485.02,58276.0,464.0353,467.4997,464.0353,466.749,58276.0
2023-04-27 09:40:00,485.21,487.3,484.49,486.86,41189.0,466.9319,468.9431,466.239,468.5197,41189.0
2023-04-27 09:50:00,486.99,488.42,486.36,487.39,60894.0,468.6448,470.021,468.0386,469.0298,60894.0
2023-04-27 10:00:00,487.58,488.0,486.29,487.28,51621.0,469.2126,469.6168,467.9712,468.9239,51621.0
2023-04-27 10:10:00,487.31,488.05,487.01,487.86,39705.0,468.9528,469.6649,468.6641,469.4821,39705.0
2023-04-27 10:20:00,487.92,487.92,486.92,486.93,31634.0,469.5398,469.5398,468.5775,468.5871,31634.0
2023-04-27 10:30:00,487.08,488.5,487.08,488.42,31247.0,468.7314,470.0979,468.7314,470.021,31247.0
2023-04-27 10:40:00,488.41,488.48,487.07,487.46,20721.0,470.0113,470.0787,468.7218,469.0971,20721.0
2023-04-27 10:50:00,487.45,488.44,487.19,488.22,18166.0,469.0875,470.0402,468.8373,469.8285,18166.0
2023-04-27 11:00:00,488.43,489.09,487.75,487.94,27338.0,470.0306,470.6657,469.3762,469.559,27338.0
2023-04-27 11:10:00,487.85,487.85,486.36,486.5,24751.0,469.4724,469.4724,468.0386,468.1733,24751.0
2023-04-27 11:20:00,486.44,488.2,486.03,487.87,23982.0,468.1155,469.8092,467.721,469.4917,23982.0
2023-04-27 11:30:00,488.01,488.5,487.19,487.19,14560.0,469.6264,470.0979,468.8373,468.8373,14560.0
2023-04-27 11:40:00,487.29,488.24,487.23,487.78,21390.0,468.9335,469.8477,468.8758,469.4051,21390.0
2023-04-27 11:50:00,487.92,489.06,487.92,488.86,19237.0,469.5398,470.6368,469.5398,470.4444,19237.0
2023-04-27 12:00:00,488.78,489.44,488.58,488.89,19703.0,470.3674,471.0025,470.1749,470.4732,19703.0
2023-04-27 12:10:00,488.94,489.01,488.44,488.71,10870.0,470.5214,470.5887,470.0402,470.3,10870.0
2023-04-27 12:20:00,488.61,488.89,488.29,488.29,21103.0,470.2038,470.4732,469.8959,469.8959,21103.0
2023-04-27 12:30:00,488.28,488.62,487.52,487.69,12296.0,469.8862,470.2134,469.1549,469.3185,12296.0
2023-04-27 12:40:00,487.7,488.21,487.54,488.12,13357.0,469.3281,469.8189,469.1741,469.7323,13357.0
2023-04-27 12:50:00,488.16,488.28,487.32,487.63,12993.0,469.7707,469.8862,468.9624,469.2607,12993.0
2023-04-27 13:00:00,487.65,488.1,487.21,487.6,20368.0,469.28,469.713,468.8565,469.2318,20368.0
2023-04-27 13:10:00,487.76,488.15,487.18,487.18,11857.0,469.3858,469.7611,468.8277,468.8277,11857.0
2023-04-27 13:20:00,487.18,487.2,486.63,486.82,15089.0,468.8277,468.8469,468.2984,468.4812,15089.0
2023-04-27 13:30:00,486.73,487.46,486.73,487.41,12195.0,468.3946,469.0971,468.3946,469.049,12195.0
2023-04-27 13:40:00,487.44,487.94,487.39,487.8,29801.0,469.0779,469.559,469.0298,469.4243,29801.0
2023-04-27 13:50:00,487.85,488.45,487.85,488.1,15664.0,469.4724,470.0498,469.4724,469.713,15664.0
2023-04-27 14:00:00,488.13,488.29,487.71,488.22,23508.0,469.7419,469.8959,469.3377,469.8285,23508.0
2023-04-27 14:10:00,488.29,488.75,487.91,488.69,21987.0,469.8959,470.3385,469.5302,470.2808,21987.0
2023-04-27 14:20:00,488.84,488.89,488.31,488.77,18623.0,470.4251,470.4732,469.9151,470.3578,18623.0
2023-04-27 14:30:00,488.73,489.61,488.73,489.54,27067.0,470.3193,471.1661,470.3193,471.0988,27067.0
2023-04-27 14:40:00,489.54,490.55,489.47,490.37,42326.0,471.0988,472.0707,471.0314,471.8975,42326.0
2023-04-27 14:50:00,490.34,490.64,489.81,490.56,72976.0,471.8686,472.1573,471.3586,472.0803,72976.0
2023-04-27 15:00:00,490.56,490.8,490.16,490.25,28535.0,472.0803,472.3113,471.6954,471.782,28535.0
2023-04-27 15:10:00,490.31,490.31,489.41,489.84,23725.0,471.8398,471.8398,470.9737,471.3875,23725.0
2023-04-27 15:20:00,489.88,490.07,489.6,490.06,32016.0,471.426,471.6088,471.1565,471.5992,32016.0
2023-04-27 15:30:00,489.97,490.31,489.57,490.17,32016.0,471.5126,471.8398,471.1276,471.705,32016.0
2023-04-27 15:40:00,490.11,490.94,490.01,490.84,51613.0,471.6473,472.446,471.5511,472.3498,51613.0
2023-04-27 15:50:00,490.84,490.98,489.92,490.45,161134.0,472.3498,472.4845,471.4644,471.9745,161134.0
2023-04-28 09:30:00,488.69,490.23,488.12,488.87,65750.0,470.2808,471.7628,469.7323,470.454,65750.0
2023-04-28 09:40:00,489.73,492.11,489.52,491.47,23861.0,471.2816,473.572,471.0795,472.9561,23861.0
2023-04-28 09:50:00,491.17,491.89,490.43,491.66,24530.0,472.6674,473.3602,471.9552,473.1389,24530.0
2023-04-28 10:00:00,491.65,493.79,491.53,493.6,31357.0,473.1293,475.1887,473.0138,475.0058,31357.0
2023-04-28 10:10:00,493.66,493.96,490.68,492.0,57820.0,475.0636,475.3523,472.1958,473.4661,57820.0
2023-04-28 10:20:00,492.18,492.31,491.19,491.92,15017.0,473.6393,473.7644,472.6866,473.3891,15017.0
2023-04-28 10:30:00,492.15,492.32,490.67,491.03,23674.0,473.6104,473.774,472.1862,472.5326,23674.0
2023-04-28 10:40:00,490.82,492.22,490.21,492.08,30427.0,472.3305,473.6778,471.7435,473.5431,30427.0
2023-04-28 10:50:00,492.1,492.61,490.44,490.45,23617.0,473.5623,474.0531,471.9649,471.9745,23617.0
2023-04-28 11:00:00,490.48,491.67,490.18,491.51,14561.0,472.0034,473.1485,471.7147,472.9946,14561.0
2023-04-28 11:10:00,491.55,491.81,490.87,490.88,12030.0,473.033,473.2833,472.3787,472.3883,12030.0
2023-04-28 11:20:00,490.82,491.75,490.66,491.67,11381.0,472.3305,473.2255,472.1766,473.1485,11381.0
2023-04-28 11:30:00,491.77,492.49,491.62,492.22,17710.0,473.2448,473.9376,473.1004,473.6778,17710.0
2023-04-28 11:40:00,492.26,492.31,491.4,491.76,11113.0,473.7163,473.7644,472.8887,473.2351,11113.0
2023-04-28 11:50:00,491.9,492.58,491.81,492.38,12972.0,473.3699,474.0242,473.2833,473.8318,12972.0
2023-04-28 12:00:00,492.45,492.85,492.13,492.75,10084.0,473.8991,474.2841,473.5912,474.1878,10084.0
2023-04-28 12:10:00,492.8,493.14,492.48,492.91,12186.0,474.236,474.5632,473.928,474.3418,12186.0
2023-04-28 12:20:00,492.92,493.35,492.91,493.3,11969.0,474.3514,474.7652,474.3418,474.7171,11969.0
2023-04-28 12:30:00,493.28,493.92,493.25,493.5,16361.0,474.6979,475.3138,474.669,474.9096,16361.0
2023-04-28 12:40:00,493.3,493.96,493.3,493.48,8523.0,474.7171,475.3523,474.7171,474.8903,8523.0
2023-04-28 12:50:00,493.46,493.86,493.34,493.73,12244.0,474.8711,475.256,474.7556,475.1309,12244.0
2023-04-28 13:00:00,493.73,493.77,493.0,493.48,13058.0,475.1309,475.1694,474.4284,474.8903,13058.0
2023-04-28 13:10:00,493.62,493.72,493.35,493.51,12042.0,475.0251,475.1213,474.7652,474.9192,12042.0
2023-04-28 13:20:00,493.58,493.58,492.83,492.86,7970.0,474.9866,474.9866,474.2648,474.2937,7970.0
2023-04-28 13:30:00,492.91,493.01,491.89,492.5,14320.0,474.3418,474.438,473.3602,473.9473,14320.0
2023-04-28 13:40:00,492.6,492.8,491.85,491.85,15910.0,474.0435,474.236,473.3217,473.3217,15910.0
2023-04-28 13:50:00,491.86,492.15,491.26,491.85,31162.0,473.3314,473.6104,472.754,473.3217,31162.0
2023-04-28 14:00:00,491.99,492.78,491.99,492.58,19392.0,473.4565,474.2167,473.4565,474.0242,19392.0
2023-04-28 14:10:00,492.55,492.55,491.45,492.12,23419.0,473.9954,473.9954,472.9368,473.5816,23419.0
2023-04-28 14:20:00,492.12,492.26,491.06,491.14,16862.0,473.5816,473.7163,472.5615,472.6385,16862.0
2023-04-28 14:30:00,491.22,491.39,490.5,490.6,36034.0,472.7155,472.8791,472.0226,472.1188,36034.0
2023-04-28 14:40:00,490.65,491.0,489.81,490.06,21324.0,472.1669,472.5038,471.3586,471.5992,21324.0
2023-04-28 14:50:00,490.07,491.45,490.03,491.31,15468.0,471.6088,472.9368,471.5703,472.8021,15468.0
2023-04-28 15:00:00,491.23,491.77,491.23,491.77,13893.0,472.7251,473.2448,472.7251,473.2448,13893.0
2023-04-28 15:10:00,491.87,492.57,491.83,492.31,29219.0,473.341,474.0146,473.3025,473.7644,29219.0
2023-04-28 15:20:00,492.31,492.51,491.29,491.31,21521.0,473.7644,473.9569,472.7828,472.8021,21521.0
2023-04-28 15:30:00,491.4,491.63,490.6,490.73,35986.0,472.8887,473.11,472.1188,472.2439,35986.0
2023-04-28 15:40:00,490.74,490.91,490.25,490.5,40860.0,472.2536,472.4172,471.782,472.0226,40860.0
2023-04-28 15:50:00,490.53,492.18,490.53,492.15,110294.0,472.0515,473.6393,472.0515,473.6104,110294.0
2023-05-01 09:30:00,494.59,495.85,493.17,493.23,61643.0,475.9585,477.1711,474.592,474.6498,61643.0
2023-05-01 09:40:00,493.69,494.77,491.8,494.51,31244.0,475.0924,476.1317,473.2736,475.8815,31244.0
2023-05-01 09:50:00,494.5,495.34,494.04,494.93,17817.0,475.8719,476.6803,475.4292,476.2857,17817.0
2023-05-01 10:00:00,494.84,495.65,493.65,493.95,22963.0,476.1991,476.9786,475.0539,475.3426,22963.0
2023-05-01 10:10:00,493.95,495.5,493.92,495.36,13524.0,475.3426,476.8342,475.3138,476.6995,13524.0
2023-05-01 10:20:00,495.18,495.6,494.94,494.94,10782.0,476.5263,476.9305,476.2953,476.2953,10782.0
2023-05-01 10:30:00,495.08,496.14,495.0,496.03,21210.0,476.4301,477.4501,476.3531,477.3443,21210.0
2023-05-01 10:40:00,496.01,496.82,495.74,496.64,24418.0,477.325,478.1045,477.0652,477.9313,24418.0
2023-05-01 10:50:00,496.67,497.59,496.58,497.33,26191.0,477.9602,478.8455,477.8736,478.5953,26191.0
2023-05-01 11:00:00,497.39,497.56,496.89,497.29,15738.0,478.6531,478.8166,478.1719,478.5568,15738.0
2023-05-01 11:10:00,497.27,497.87,497.13,497.25,15453.0,478.5376,479.115,478.4028,478.5183,15453.0
2023-05-01 11:20:00,497.15,497.57,497.06,497.25,13840.0,478.4221,478.8263,478.3355,478.5183,13840.0
2023-05-01 11:30:00,497.28,497.62,497.02,497.53,15179.0,478.5472,478.8744,478.297,478.7878,15179.0
2023-05-01 11:40:00,497.4,497.65,497.2,497.65,9146.0,478.6627,478.9033,478.4702,478.9033,9146.0
2023-05-01 11:50:00,497.52,497.78,497.01,497.01,14156.0,478.7782,479.0284,478.2874,478.2874,14156.0
2023-05-01 12:00:00,496.98,497.48,496.88,496.98,14991.0,478.2585,478.7397,478.1623,478.2585,14991.0
2023-05-01 12:10:00,497.18,497.18,496.58,496.68,7778.0,478.451,478.451,477.8736,477.9698,7778.0
2023-05-01 12:20:00,496.77,497.0,496.62,496.71,9793.0,478.0564,478.2777,477.9121,477.9987,9793.0
2023-05-01 12:30:00,496.52,497.85,496.47,497.62,21278.0,477.8158,479.0957,477.7677,478.8744,21278.0
2023-05-01 12:40:00,497.71,497.73,497.17,497.58,8309.0,478.961,478.9802,478.4413,478.8359,8309.0
2023-05-01 12:50:00,497.51,498.17,497.46,498.03,24155.0,478.7685,479.4037,478.7204,479.2689,24155.0
2023-05-01 13:00:00,498.12,498.32,497.71,498.29,20375.0,479.3556,479.548,478.961,479.5191,20375.0
2023-05-01 13:10:00,498.32,498.72,498.21,498.68,16265.0,479.548,479.9329,479.4422,479.8945,16265.0
2023-05-01 13:20:00,498.79,499.39,498.74,499.01,28778.0,480.0003,480.5777,479.9522,480.212,28778.0
2023-05-01 13:30:00,498.84,498.88,498.07,498.14,10693.0,480.0484,480.0869,479.3074,479.3748,10693.0
2023-05-01 13:40:00,498.22,499.35,498.14,499.19,31411.0,479.4518,480.5392,479.3748,480.3852,31411.0
2023-05-01 13:50:00,499.1,499.11,498.63,498.85,14052.0,480.2986,480.3083,479.8463,480.0581,14052.0
2023-05-01 14:00:00,498.76,498.89,497.08,497.18,53303.0,479.9714,480.0965,478.3547,478.451,53303.0
2023-05-01 14:10:00,497.2,497.48,496.92,497.17,14978.0,478.4702,478.7397,478.2008,478.4413,14978.0
2023-05-01 14:20:00,497.25,497.44,496.89,497.3,33431.0,478.5183,478.7012,478.1719,478.5664,33431.0
2023-05-01 14:30:00,497.15,497.22,495.48,495.82,17824.0,478.4221,478.4895,476.815,477.1422,17824.0
2023-05-01 14:40:00,495.67,495.81,495.25,495.6,19228.0,476.9978,477.1326,476.5937,476.9305,19228.0
2023-05-01 14:50:00,495.7,495.98,495.34,495.97,11556.0,477.0267,477.2962,476.6803,477.2865,11556.0
2023-05-01 15:00:00,495.99,496.09,495.3,495.5,21921.0,477.3058,477.402,476.6418,476.8342,21921.0
2023-05-01 15:10:00,495.46,495.95,495.4,495.5,21617.0,476.7958,477.2673,476.738,476.8342,21617.0
2023-05-01 15:20:00,495.42,495.74,495.03,495.25,28178.0,476.7573,477.0652,476.382,476.5937,28178.0
2023-05-01 15:30:00,495.28,495.49,494.64,494.78,37667.0,476.6225,476.8246,476.0066,476.1414,37667.0
2023-05-01 15:40:00,494.75,495.28,494.62,494.9,44390.0,476.1125,476.6225,475.9874,476.2568,44390.0
2023-05-01 15:50:00,495.0,496.04,494.6,495.4,145347.0,476.3531,477.3539,475.9682,476.738,145347.0
2023-05-02 09:30:00,495.25,496.71,492.76,494.09,85063.0,476.5937,477.9987,474.1975,475.4774,85063.0
2023-05-02 09:40:00,494.29,496.5,493.72,496.39,41149.0,475.6698,477.7966,475.1213,477.6907,41149.0
2023-05-02 09:50:00,496.49,496.63,495.44,496.14,30036.0,477.787,477.9217,476.7765,477.4501,30036.0
2023-05-02 10:00:00,495.99,496.06,493.68,493.74,32491.0,477.3058,477.3732,475.0828,475.1405,32491.0
2023-05-02 10:10:00,493.85,495.9,493.56,494.51,25823.0,475.2464,477.2192,474.9673,475.8815,25823.0
2023-05-02 10:20:00,494.62,494.92,493.46,493.47,24432.0,475.9874,476.2761,474.8711,474.8807,24432.0
2023-05-02 10:30:00,493.61,493.94,492.8,492.8,30602.0,475.0154,475.333,474.236,474.236,30602.0
2023-05-02 10:40:00,492.7,493.16,492.25,492.79,28701.0,474.1397,474.5824,473.7067,474.2263,28701.0
2023-05-02 10:50:00,492.75,492.8,491.5,491.61,18867.0,474.1878,474.236,472.9849,473.0908,18867.0
2023-05-02 11:00:00,491.56,491.88,490.24,490.54,31085.0,473.0427,473.3506,471.7724,472.0611,31085.0
2023-05-02 11:10:00,490.58,490.76,490.1,490.24,22175.0,472.0996,472.2728,471.6377,471.7724,22175.0
2023-05-02 11:20:00,490.14,490.54,489.27,489.71,36878.0,471.6762,472.0611,470.8389,471.2624,36878.0
2023-05-02 11:30:00,489.78,490.43,489.66,489.8,16170.0,471.3297,471.9552,471.2142,471.349,16170.0
2023-05-02 11:40:00,489.72,490.71,489.71,490.5,33912.0,471.272,472.2247,471.2624,472.0226,33912.0
2023-05-02 11:50:00,490.45,491.73,489.96,491.31,31858.0,471.9745,473.2063,471.5029,472.8021,31858.0
2023-05-02 12:00:00,491.33,491.56,490.26,490.75,16401.0,472.8213,473.0427,471.7916,472.2632,16401.0
2023-05-02 12:10:00,490.72,490.9,490.12,490.9,22604.0,472.2343,472.4075,471.6569,472.4075,22604.0
2023-05-02 12:20:00,490.8,491.67,490.66,491.51,15065.0,472.3113,473.1485,472.1766,472.9946,15065.0
2023-05-02 12:30:00,491.46,492.18,491.08,491.08,15852.0,472.9464,473.6393,472.5808,472.5808,15852.0
2023-05-02 12:40:00,491.39,491.91,491.25,491.25,11053.0,472.8791,473.3795,472.7443,472.7443,11053.0
2023-05-02 12:50:00,491.25,492.21,491.25,492.08,10989.0,472.7443,473.6682,472.7443,473.5431,10989.0
2023-05-02 13:00:00,492.1,492.18,491.54,492.13,14415.0,473.5623,473.6393,473.0234,473.5912,14415.0
2023-05-02 13:10:00,492.09,493.09,492.09,492.51,34645.0,473.5527,474.515,473.5527,473.9569,34645.0
2023-05-02 13:20:00,492.66,492.93,492.26,492.63,12018.0,474.1012,474.3611,473.7163,474.0724,12018.0
2023-05-02 13:30:00,492.78,493.08,492.28,492.92,12598.0,474.2167,474.5054,473.7355,474.3514,12598.0
2023-05-02 13:40:00,492.82,493.72,492.82,493.72,9408.0,474.2552,475.1213,474.2552,475.1213,9408.0
2023-05-02 13:50:00,493.82,494.09,493.45,493.83,13958.0,475.2175,475.4774,474.8615,475.2272,13958.0
2023-05-02 14:00:00,493.86,493.86,492.87,492.89,12645.0,475.256,475.256,474.3033,474.3226,12645.0
2023-05-02 14:10:00,493.02,493.22,492.45,493.05,12972.0,474.4477,474.6401,473.8991,474.4765,12972.0
2023-05-02 14:20:00,493.05,493.39,492.96,493.32,15863.0,474.4765,474.8037,474.3899,474.7364,15863.0
2023-05-02 14:30:00,493.36,493.54,493.06,493.13,15420.0,474.7749,474.9481,474.4862,474.5535,15420.0
2023-05-02 14:40:00,493.0,493.07,492.49,492.79,7315.0,474.4284,474.4958,473.9376,474.2263,7315.0
2023-05-02 14:50:00,492.81,493.24,492.67,493.24,14682.0,474.2456,474.6594,474.1109,474.6594,14682.0
2023-05-02 15:00:00,493.29,493.63,493.19,493.47,12042.0,474.7075,475.0347,474.6113,474.8807,12042.0
2023-05-02 15:10:00,493.75,494.03,492.93,492.96,15719.0,475.1502,475.4196,474.3611,474.3899,15719.0
2023-05-02 15:20:00,493.02,493.24,492.63,493.1,17382.0,474.4477,474.6594,474.0724,474.5247,17382.0
2023-05-02 15:30:00,493.1,493.32,492.64,492.72,34713.0,474.5247,474.7364,474.082,474.159,34713.0
2023-05-02 15:40:00,492.64,492.84,492.04,492.39,33751.0,474.082,474.2745,473.5046,473.8414,33751.0
2023-05-02 15:50:00,492.34,493.83,492.26,493.48,118492.0,473.7933,475.2272,473.7163,474.8903,118492.0
2023-05-03 09:30:00,494.4,495.45,491.2,492.35,91753.0,475.7757,476.7861,472.6962,473.8029,91753.0
2023-05-03 09:40:00,492.36,494.0,491.97,493.43,29506.0,473.8125,475.3908,473.4372,474.8422,29506.0
2023-05-03 09:50:00,493.28,493.93,491.1,491.1,24782.0,474.6979,475.3234,472.6,472.6,24782.0
2023-05-03 10:00:00,491.36,493.35,491.11,493.22,23358.0,472.8502,474.7652,472.6096,474.6401,23358.0
2023-05-03 10:10:00,493.24,493.24,490.73,490.94,35277.0,474.6594,474.6594,472.2439,472.446,35277.0
2023-05-03 10:20:00,491.12,491.12,489.87,490.14,33277.0,472.6192,472.6192,471.4163,471.6762,33277.0
2023-05-03 10:30:00,490.02,490.21,488.69,488.85,24637.0,471.5607,471.7435,470.2808,470.4348,24637.0
2023-05-03 10:40:00,488.64,488.89,488.03,488.36,23798.0,470.2327,470.4732,469.6456,469.9632,23798.0
2023-05-03 10:50:00,488.48,490.4,488.48,490.22,18388.0,470.0787,471.9264,470.0787,471.7531,18388.0
2023-05-03 11:00:00,490.26,490.54,489.84,490.36,14372.0,471.7916,472.0611,471.3875,471.8879,14372.0
2023-05-03 11:10:00,490.36,491.05,489.81,490.33,11105.0,471.8879,472.5519,471.3586,471.859,11105.0
2023-05-03 11:20:00,490.4,491.15,490.22,490.83,12706.0,471.9264,472.6481,471.7531,472.3402,12706.0
2023-05-03 11:30:00,490.74,491.71,490.68,491.53,11541.0,472.2536,473.187,472.1958,473.0138,11541.0
2023-05-03 11:40:00,491.55,491.58,490.5,491.16,24823.0,473.033,473.0619,472.0226,472.6577,24823.0
2023-05-03 11:50:00,491.16,491.85,490.95,491.6,9640.0,472.6577,473.3217,472.4556,473.0812,9640.0
2023-05-03 12:00:00,491.65,492.2,491.26,492.05,22027.0,473.1293,473.6586,472.754,473.5142,22027.0
2023-05-03 12:10:00,492.04,492.05,491.42,491.64,20651.0,473.5046,473.5142,472.9079,473.1197,20651.0
2023-05-03 12:20:00,491.56,492.17,491.54,492.08,6490.0,473.0427,473.6297,473.0234,473.5431,6490.0
2023-05-03 12:30:00,492.07,492.21,491.25,491.56,9648.0,473.5335,473.6682,472.7443,473.0427,9648.0
2023-05-03 12:40:00,491.54,492.0,491.35,492.0,9598.0,473.0234,473.4661,472.8406,473.4661,9598.0
2023-05-03 12:50:00,491.9,492.74,491.71,492.6,13310.0,473.3699,474.1782,473.187,474.0435,13310.0
2023-05-03 13:00:00,492.7,492.9,492.39,492.4,6486.0,474.1397,474.3322,473.8414,473.851,6486.0
2023-05-03 13:10:00,492.35,492.71,492.35,492.57,8723.0,473.8029,474.1493,473.8029,474.0146,8723.0
2023-05-03 13:20:00,492.56,492.88,492.36,492.88,6840.0,474.005,474.3129,473.8125,474.3129,6840.0
2023-05-03 13:30:00,492.89,493.31,492.88,492.9,8951.0,474.3226,474.7267,474.3129,474.3322,8951.0
2023-05-03 13:40:00,492.91,493.29,492.85,493.06,8065.0,474.3418,474.7075,474.2841,474.4862,8065.0
2023-05-03 13:50:00,492.96,493.06,492.5,492.86,10433.0,474.3899,474.4862,473.9473,474.2937,10433.0
2023-05-03 14:00:00,492.92,494.06,491.83,492.13,22342.0,474.3514,475.4485,473.3025,473.5912,22342.0
2023-05-03 14:10:00,492.13,492.65,491.5,492.52,8112.0,473.5912,474.0916,472.9849,473.9665,8112.0
2023-05-03 14:20:00,492.67,492.76,491.66,491.78,14258.0,474.1109,474.1975,473.1389,473.2544,14258.0
2023-05-03 14:30:00,491.83,492.09,489.85,491.89,23451.0,473.3025,473.5527,471.3971,473.3602,23451.0
2023-05-03 14:40:00,491.69,493.16,490.65,491.11,19109.0,473.1678,474.5824,472.1669,472.6096,19109.0
2023-05-03 14:50:00,490.95,491.42,489.56,490.53,13902.0,472.4556,472.9079,471.118,472.0515,13902.0
2023-05-03 15:00:00,490.47,491.88,489.94,490.1,28090.0,471.9937,473.3506,471.4837,471.6377,28090.0
2023-05-03 15:10:00,489.95,490.25,489.28,489.91,25319.0,471.4933,471.782,470.8486,471.4548,25319.0
2023-05-03 15:20:00,489.69,490.35,489.0,489.21,24253.0,471.2431,471.8783,470.5791,470.7812,24253.0
2023-05-03 15:30:00,488.94,489.42,488.14,488.92,32336.0,470.5214,470.9833,469.7515,470.5021,32336.0
2023-05-03 15:40:00,488.92,489.66,488.63,489.16,34766.0,470.5021,471.2142,470.223,470.7331,34766.0
2023-05-03 15:50:00,489.23,489.75,488.49,489.44,75126.0,470.8004,471.3009,470.0883,471.0025,75126.0
2023-05-04 09:30:00,487.05,489.69,487.05,488.84,61373.0,468.7026,471.2431,468.7026,470.4251,61373.0
2023-05-04 09:40:00,488.27,488.7,487.07,488.42,23733.0,469.8766,470.2904,468.7218,470.021,23733.0
2023-05-04 09:50:00,488.57,489.03,487.38,488.52,19979.0,470.1653,470.608,469.0201,470.1172,19979.0
2023-05-04 10:00:00,488.29,488.99,487.13,487.21,27293.0,469.8959,470.5695,468.7796,468.8565,27293.0
2023-05-04 10:10:00,487.23,487.9,485.7,485.83,36639.0,468.8758,469.5205,467.4034,467.5285,36639.0
2023-05-04 10:20:00,485.64,486.02,484.04,484.04,30849.0,467.3457,467.7114,465.806,465.806,30849.0
2023-05-04 10:30:00,484.11,485.48,483.8,484.75,41124.0,465.8733,467.1917,465.575,466.4892,41124.0
2023-05-04 10:40:00,484.77,486.0,484.53,485.27,19182.0,466.5085,467.6921,466.2775,466.9896,19182.0
2023-05-04 10:50:00,485.28,485.66,484.66,484.79,17163.0,466.9992,467.3649,466.4026,466.5277,17163.0
2023-05-04 11:00:00,484.74,485.48,483.89,485.04,28248.0,466.4796,467.1917,465.6616,466.7683,28248.0
2023-05-04 11:10:00,484.89,485.23,483.35,484.07,21211.0,466.6239,466.9511,465.1419,465.8348,21211.0
2023-05-04 11:20:00,483.92,484.09,483.54,483.74,25218.0,465.6905,465.8541,465.3248,465.5173,25218.0
2023-05-04 11:30:00,483.73,483.76,482.66,482.85,20670.0,465.5076,465.5365,464.4779,464.6608,20670.0
2023-05-04 11:40:00,483.01,483.03,481.95,482.98,16929.0,464.8148,464.834,463.7947,464.7859,16929.0
2023-05-04 11:50:00,483.0,483.39,482.64,482.81,19425.0,464.8051,465.1804,464.4587,464.6223,19425.0
2023-05-04 12:00:00,482.73,483.1,482.09,483.1,18391.0,464.5453,464.9014,463.9294,464.9014,18391.0
2023-05-04 12:10:00,482.84,483.0,482.0,482.93,12605.0,464.6512,464.8051,463.8428,464.7378,12605.0
2023-05-04 12:20:00,482.81,484.07,482.76,483.75,12020.0,464.6223,465.8348,464.5742,465.5269,12020.0
2023-05-04 12:30:00,483.87,484.05,483.13,483.5,12263.0,465.6424,465.8156,464.9302,465.2863,12263.0
2023-05-04 12:40:00,483.42,483.87,483.0,483.58,8649.0,465.2093,465.6424,464.8051,465.3633,8649.0
2023-05-04 12:50:00,483.7,484.12,483.3,484.0,14077.0,465.4788,465.8829,465.0938,465.7675,14077.0
2023-05-04 13:00:00,483.99,484.45,483.56,484.24,9940.0,465.7578,466.2005,465.344,465.9984,9940.0
2023-05-04 13:10:00,484.31,485.03,484.19,484.54,13659.0,466.0658,466.7587,465.9503,466.2871,13659.0
2023-05-04 13:20:00,484.59,484.96,483.72,483.86,20443.0,466.3352,466.6913,465.498,465.6327,20443.0
2023-05-04 13:30:00,483.82,484.07,483.37,483.44,26480.0,465.5942,465.8348,465.1612,465.2286,26480.0
2023-05-04 13:40:00,483.39,483.46,482.7,482.81,18485.0,465.1804,465.2478,464.5164,464.6223,18485.0
2023-05-04 13:50:00,482.89,482.98,482.26,482.81,16903.0,464.6993,464.7859,464.093,464.6223,16903.0
2023-05-04 14:00:00,482.86,483.29,482.66,483.16,19702.0,464.6704,465.0842,464.4779,464.9591,19702.0
2023-05-04 14:10:00,483.11,484.12,483.0,483.88,43015.0,464.911,465.8829,464.8051,465.652,43015.0
2023-05-04 14:20:00,483.89,484.09,483.38,483.74,64986.0,465.6616,465.8541,465.1708,465.5173,64986.0
2023-05-04 14:30:00,483.59,485.47,483.59,485.23,53111.0,465.3729,467.1821,465.3729,466.9511,53111.0
2023-05-04 14:40:00,485.19,485.62,485.12,485.33,24879.0,466.9126,467.3264,466.8453,467.0474,24879.0
2023-05-04 14:50:00,485.33,485.7,484.82,485.7,40913.0,467.0474,467.4034,466.5566,467.4034,40913.0
2023-05-04 15:00:00,485.76,486.51,485.7,486.32,17169.0,467.4612,468.1829,467.4034,468.0001,17169.0
2023-05-04 15:10:00,486.17,486.21,485.03,485.41,13439.0,467.8557,467.8942,466.7587,467.1243,13439.0
2023-05-04 15:20:00,485.38,486.67,485.13,486.61,14155.0,467.0955,468.3369,466.8549,468.2791,14155.0
2023-05-04 15:30:00,486.55,487.78,486.47,487.52,33830.0,468.2214,469.4051,468.1444,469.1549,33830.0
2023-05-04 15:40:00,487.4,487.52,485.94,487.49,49240.0,469.0394,469.1549,467.6344,469.126,49240.0
2023-05-04 15:50:00,487.34,487.69,486.22,487.3,207782.0,468.9816,469.3185,467.9038,468.9431,207782.0
2023-05-05 09:30:00,494.06,499.49,492.48,497.1,158064.0,475.4485,480.6739,473.928,478.374,158064.0
2023-05-05 09:40:00,497.26,499.55,496.8,498.98,49241.0,478.5279,480.7317,478.0853,480.1832,49241.0
2023-05-05 09:50:00,499.05,499.6,497.57,498.3,41550.0,480.2505,480.7798,478.8263,479.5288,41550.0
2023-05-05 10:00:00,498.11,500.85,497.9,499.7,81153.0,479.3459,481.9827,479.1438,480.876,81153.0
2023-05-05 10:10:00,499.8,499.91,497.15,497.94,58865.0,480.9723,481.0781,478.4221,479.1823,58865.0
2023-05-05 10:20:00,497.97,499.35,497.64,498.0,25392.0,479.2112,480.5392,478.8936,479.2401,25392.0
2023-05-05 10:30:00,497.97,498.79,497.46,498.29,31983.0,479.2112,480.0003,478.7204,479.5191,31983.0
2023-05-05 10:40:00,498.61,498.77,497.27,498.0,24061.0,479.8271,479.9811,478.5376,479.2401,24061.0
2023-05-05 10:50:00,497.88,499.78,497.7,499.04,25828.0,479.1246,480.953,478.9514,480.2409,25828.0
2023-05-05 11:00:00,499.0,499.17,497.54,497.54,17053.0,480.2024,480.366,478.7974,478.7974,17053.0
2023-05-05 11:10:00,497.52,497.55,496.22,496.22,16268.0,478.7782,478.807,477.5271,477.5271,16268.0
2023-05-05 11:20:00,496.49,496.49,495.52,495.52,17611.0,477.787,477.787,476.8535,476.8535,17611.0
2023-05-05 11:30:00,495.75,495.84,494.8,495.16,13191.0,477.0748,477.1614,476.1606,476.5071,13191.0
2023-05-05 11:40:00,495.4,495.49,494.21,494.88,16508.0,476.738,476.8246,475.5928,476.2376,16508.0
2023-05-05 11:50:00,494.89,494.98,494.22,494.38,13415.0,476.2472,476.3338,475.6025,475.7564,13415.0
2023-05-05 12:00:00,494.37,494.53,493.61,493.87,17503.0,475.7468,475.9008,475.0154,475.2657,17503.0
2023-05-05 12:10:00,493.75,493.78,492.79,492.86,12501.0,475.1502,475.179,474.2263,474.2937,12501.0
2023-05-05 12:20:00,492.93,493.49,492.03,493.49,21724.0,474.3611,474.9,473.495,474.9,21724.0
2023-05-05 12:30:00,493.53,493.75,492.97,493.64,14106.0,474.9385,475.1502,474.3996,475.0443,14106.0
2023-05-05 12:40:00,493.59,493.78,493.18,493.51,15964.0,474.9962,475.179,474.6016,474.9192,15964.0
2023-05-05 12:50:00,493.52,495.44,493.51,495.06,14730.0,474.9288,476.7765,474.9192,476.4108,14730.0
2023-05-05 13:00:00,495.06,495.1,494.54,494.68,8828.0,476.4108,476.4493,475.9104,476.0451,8828.0
2023-05-05 13:10:00,494.67,495.05,493.72,493.88,10665.0,476.0355,476.4012,475.1213,475.2753,10665.0
2023-05-05 13:20:00,493.81,493.83,492.92,493.42,14419.0,475.2079,475.2272,474.3514,474.8326,14419.0
2023-05-05 13:30:00,493.42,493.71,493.33,493.46,10507.0,474.8326,475.1117,474.746,474.8711,10507.0
2023-05-05 13:40:00,493.49,493.86,493.47,493.7,7010.0,474.9,475.256,474.8807,475.1021,7010.0
2023-05-05 13:50:00,493.72,494.16,493.63,494.16,8352.0,475.1213,475.5447,475.0347,475.5447,8352.0
2023-05-05 14:00:00,494.23,494.89,494.23,494.84,8513.0,475.6121,476.2472,475.6121,476.1991,8513.0
2023-05-05 14:10:00,494.81,495.0,494.34,494.34,10183.0,476.1702,476.3531,475.7179,475.7179,10183.0
2023-05-05 14:20:00,494.53,495.46,494.39,495.08,9333.0,475.9008,476.7958,475.7661,476.4301,9333.0
2023-05-05 14:30:00,495.04,495.99,495.03,495.54,13220.0,476.3916,477.3058,476.382,476.8727,13220.0
2023-05-05 14:40:00,495.55,496.64,495.55,496.44,20189.0,476.8824,477.9313,476.8824,477.7388,20189.0
2023-05-05 14:50:00,496.51,497.37,496.4,496.58,17082.0,477.8062,478.6338,477.7003,477.8736,17082.0
2023-05-05 15:00:00,496.68,497.08,496.49,496.69,25727.0,477.9698,478.3547,477.787,477.9794,25727.0
2023-05-05 15:10:00,496.63,496.8,495.72,496.24,27278.0,477.9217,478.0853,477.046,477.5464,27278.0
2023-05-05 15:20:00,496.23,496.25,495.46,495.83,23800.0,477.5367,477.556,476.7958,477.1518,23800.0
2023-05-05 15:30:00,495.84,496.04,494.66,494.97,23806.0,477.1614,477.3539,476.0259,476.3242,23806.0
2023-05-05 15:40:00,495.06,495.45,494.49,494.96,35692.0,476.4108,476.7861,475.8623,476.3146,35692.0
2023-05-05 15:50:00,494.86,494.86,493.83,494.27,136585.0,476.2184,476.2184,475.2272,475.6506,136585.0
2023-05-08 09:30:00,492.04,492.97,488.32,492.91,88895.0,473.5046,474.3996,469.9247,474.3418,88895.0
2023-05-08 09:40:00,492.68,494.18,491.92,492.87,51601.0,474.1205,475.564,473.3891,474.3033,51601.0
2023-05-08 09:50:00,492.94,493.99,492.65,493.48,21346.0,474.3707,475.3811,474.0916,474.8903,21346.0
2023-05-08 10:00:00,493.28,493.82,492.2,493.05,35133.0,474.6979,475.2175,473.6586,474.4765,35133.0
2023-05-08 10:10:00,493.07,493.08,491.48,492.33,22623.0,474.4958,474.5054,472.9657,473.7837,22623.0
2023-05-08 10:20:00,492.18,492.18,491.24,491.55,17029.0,473.6393,473.6393,472.7347,473.033,17029.0
2023-05-08 10:30:00,491.53,492.18,491.14,492.02,18846.0,473.0138,473.6393,472.6385,473.4853,18846.0
2023-05-08 10:40:00,492.04,492.85,492.01,492.47,16462.0,473.5046,474.2841,473.4757,473.9184,16462.0
2023-05-08 10:50:00,492.55,493.45,492.38,492.93,14413.0,473.9954,474.8615,473.8318,474.3611,14413.0
2023-05-08 11:00:00,493.04,493.53,492.85,493.39,12294.0,474.4669,474.9385,474.2841,474.8037,12294.0
2023-05-08 11:10:00,493.29,493.29,492.34,492.75,8413.0,474.7075,474.7075,473.7933,474.1878,8413.0
2023-05-08 11:20:00,492.8,492.8,492.15,492.45,9028.0,474.236,474.236,473.6104,473.8991,9028.0
2023-05-08 11:30:00,492.37,492.71,492.06,492.27,15904.0,473.8222,474.1493,473.5238,473.7259,15904.0
2023-05-08 11:40:00,492.31,492.94,492.3,492.72,8108.0,473.7644,474.3707,473.7548,474.159,8108.0
2023-05-08 11:50:00,492.78,492.78,491.46,491.46,10854.0,474.2167,474.2167,472.9464,472.9464,10854.0
2023-05-08 12:00:00,491.46,492.01,491.42,491.68,9006.0,472.9464,473.4757,472.9079,473.1581,9006.0
2023-05-08 12:10:00,491.54,492.41,491.27,492.17,14403.0,473.0234,473.8606,472.7636,473.6297,14403.0
2023-05-08 12:20:00,492.17,493.43,492.15,493.31,11556.0,473.6297,474.8422,473.6104,474.7267,11556.0
2023-05-08 12:30:00,493.47,493.52,492.69,492.7,19693.0,474.8807,474.9288,474.1301,474.1397,19693.0
2023-05-08 12:40:00,492.74,492.96,492.2,492.22,9666.0,474.1782,474.3899,473.6586,473.6778,9666.0
2023-05-08 12:50:00,492.14,492.94,492.1,492.74,9482.0,473.6008,474.3707,473.5623,474.1782,9482.0
2023-05-08 13:00:00,492.82,493.99,492.82,493.78,13384.0,474.2552,475.3811,474.2552,475.179,13384.0
2023-05-08 13:10:00,493.68,493.85,493.4,493.63,9812.0,475.0828,475.2464,474.8134,475.0347,9812.0
2023-05-08 13:20:00,493.7,493.7,492.77,492.86,10882.0,475.1021,475.1021,474.2071,474.2937,10882.0
2023-05-08 13:30:00,492.96,493.2,492.9,493.16,13224.0,474.3899,474.6209,474.3322,474.5824,13224.0
2023-05-08 13:40:00,493.16,493.89,493.16,493.55,8365.0,474.5824,475.2849,474.5824,474.9577,8365.0
2023-05-08 13:50:00,493.58,493.7,493.38,493.49,10226.0,474.9866,475.1021,474.7941,474.9,10226.0
2023-05-08 14:00:00,493.56,494.06,492.35,492.79,13425.0,474.9673,475.4485,473.8029,474.2263,13425.0
2023-05-08 14:10:00,492.69,493.47,492.64,493.47,14497.0,474.1301,474.8807,474.082,474.8807,14497.0
2023-05-08 14:20:00,493.78,494.35,493.66,494.0,15770.0,475.179,475.7276,475.0636,475.3908,15770.0
2023-05-08 14:30:00,494.01,494.2,493.14,493.14,17030.0,475.4004,475.5832,474.5632,474.5632,17030.0
2023-05-08 14:40:00,493.16,493.25,492.93,492.96,6345.0,474.5824,474.669,474.3611,474.3899,6345.0
2023-05-08 14:50:00,493.03,493.33,492.8,493.31,11660.0,474.4573,474.746,474.236,474.7267,11660.0
2023-05-08 15:00:00,493.28,493.32,492.38,492.41,24487.0,474.6979,474.7364,473.8318,473.8606,24487.0
2023-05-08 15:10:00,492.4,492.96,492.39,492.8,16681.0,473.851,474.3899,473.8414,474.236,16681.0
2023-05-08 15:20:00,492.76,492.99,492.26,492.44,18011.0,474.1975,474.4188,473.7163,473.8895,18011.0
2023-05-08 15:30:00,492.38,493.1,492.27,493.1,22215.0,473.8318,474.5247,473.7259,474.5247,22215.0
2023-05-08 15:40:00,493.05,493.1,492.49,492.88,23353.0,474.4765,474.5247,473.9376,474.3129,23353.0
2023-05-08 15:50:00,492.89,492.97,492.2,492.63,134333.0,474.3226,474.3996,473.6586,474.0724,134333.0
2023-05-09 09:30:00,492.84,495.99,492.57,495.86,75312.0,474.2745,477.3058,474.0146,477.1807,75312.0
2023-05-09 09:40:00,495.85,497.08,495.13,497.06,29914.0,477.1711,478.3547,476.4782,478.3355,29914.0
2023-05-09 09:50:00,497.31,499.4,497.31,498.45,76670.0,478.5761,480.5873,478.5761,479.6731,76670.0
2023-05-09 10:00:00,498.33,498.78,496.35,496.43,38206.0,479.5576,479.9907,477.6522,477.7292,38206.0
2023-05-09 10:10:00,496.39,496.99,495.83,496.01,28331.0,477.6907,478.2681,477.1518,477.325,28331.0
2023-05-09 10:20:00,495.98,496.08,494.65,494.69,21499.0,477.2962,477.3924,476.0163,476.0548,21499.0
2023-05-09 10:30:00,494.73,494.79,493.03,493.66,30307.0,476.0933,476.151,474.4573,475.0636,30307.0
2023-05-09 10:40:00,493.55,494.43,493.5,493.75,23805.0,474.9577,475.8046,474.9096,475.1502,23805.0
2023-05-09 10:50:00,493.75,493.87,492.24,492.31,27975.0,475.1502,475.2657,473.6971,473.7644,27975.0
2023-05-09 11:00:00,492.42,492.52,491.61,491.83,29600.0,473.8703,473.9665,473.0908,473.3025,29600.0
2023-05-09 11:10:00,491.81,491.91,490.87,491.74,25924.0,473.2833,473.3795,472.3787,473.2159,25924.0
2023-05-09 11:20:00,491.7,492.47,491.66,492.28,11971.0,473.1774,473.9184,473.1389,473.7355,11971.0
2023-05-09 11:30:00,492.41,492.79,492.2,492.41,28088.0,473.8606,474.2263,473.6586,473.8606,28088.0
2023-05-09 11:40:00,492.39,492.39,491.45,491.5,12244.0,473.8414,473.8414,472.9368,472.9849,12244.0
2023-05-09 11:50:00,491.54,492.01,491.1,491.1,13216.0,473.0234,473.4757,472.6,472.6,13216.0
2023-05-09 12:00:00,491.15,491.24,490.68,490.72,10507.0,472.6481,472.7347,472.1958,472.2343,10507.0
2023-05-09 12:10:00,490.65,491.43,490.65,491.07,18063.0,472.1669,472.9176,472.1669,472.5711,18063.0
2023-05-09 12:20:00,491.13,491.28,490.81,491.09,15083.0,472.6289,472.7732,472.3209,472.5904,15083.0
2023-05-09 12:30:00,491.23,491.8,491.1,491.56,13593.0,472.7251,473.2736,472.6,473.0427,13593.0
2023-05-09 12:40:00,491.61,492.06,491.6,492.02,10660.0,473.0908,473.5238,473.0812,473.4853,10660.0
2023-05-09 12:50:00,492.06,492.34,491.89,492.22,10688.0,473.5238,473.7933,473.3602,473.6778,10688.0
2023-05-09 13:00:00,492.54,493.21,492.49,493.03,9096.0,473.9858,474.6305,473.9376,474.4573,9096.0
2023-05-09 13:10:00,493.05,493.53,492.89,493.4,17222.0,474.4765,474.9385,474.3226,474.8134,17222.0
2023-05-09 13:20:00,493.28,493.28,492.49,492.74,9466.0,474.6979,474.6979,473.9376,474.1782,9466.0
2023-05-09 13:30:00,492.74,492.8,492.47,492.68,12785.0,474.1782,474.236,473.9184,474.1205,12785.0
2023-05-09 13:40:00,492.6,492.7,492.36,492.47,12228.0,474.0435,474.1397,473.8125,473.9184,12228.0
2023-05-09 13:50:00,492.47,492.47,491.83,492.09,8031.0,473.9184,473.9184,473.3025,473.5527,8031.0
2023-05-09 14:00:00,492.08,492.56,491.2,491.21,25789.0,473.5431,474.005,472.6962,472.7059,25789.0
2023-05-09 14:10:00,491.2,491.77,490.79,491.77,14857.0,472.6962,473.2448,472.3017,473.2448,14857.0
2023-05-09 14:20:00,492.02,492.34,491.79,492.34,10654.0,473.4853,473.7933,473.264,473.7933,10654.0
2023-05-09 14:30:00,492.27,492.29,491.76,491.83,7813.0,473.7259,473.7452,473.2351,473.3025,7813.0
2023-05-09 14:40:00,491.83,492.23,491.64,491.94,9509.0,473.3025,473.6874,473.1197,473.4084,9509.0
2023-05-09 14:50:00,492.02,492.16,491.01,491.29,13986.0,473.4853,473.6201,472.5134,472.7828,13986.0
2023-05-09 15:00:00,491.31,491.94,491.31,491.68,11470.0,472.8021,473.4084,472.8021,473.1581,11470.0
2023-05-09 15:10:00,491.74,492.12,491.57,491.97,13951.0,473.2159,473.5816,473.0523,473.4372,13951.0
2023-05-09 15:20:00,491.75,492.06,491.59,491.81,14140.0,473.2255,473.5238,473.0715,473.2833,14140.0
2023-05-09 15:30:00,491.87,492.23,491.77,492.18,33289.0,473.341,473.6874,473.2448,473.6393,33289.0
2023-05-09 15:40:00,492.15,492.16,491.59,491.62,29739.0,473.6104,473.6201,473.0715,473.1004,29739.0
2023-05-09 15:50:00,491.43,491.62,490.3,490.42,125652.0,472.9176,473.1004,471.8301,471.9456,125652.0
2023-05-10 09:30:00,489.4,491.96,489.13,489.8,96611.0,470.964,473.4276,470.7042,471.349,96611.0
2023-05-10 09:40:00,489.84,489.91,487.64,488.39,52059.0,471.3875,471.4548,469.2703,469.9921,52059.0
2023-05-10 09:50:00,488.56,492.76,488.52,492.54,47303.0,470.1557,474.1975,470.1172,473.9858,47303.0
2023-05-10 10:00:00,492.73,493.47,491.95,491.95,50662.0,474.1686,474.8807,473.418,473.418,50662.0
2023-05-10 10:10:00,492.1,492.86,490.8,491.23,38845.0,473.5623,474.2937,472.3113,472.7251,38845.0
2023-05-10 10:20:00,491.24,491.88,491.24,491.31,17512.0,472.7347,473.3506,472.7347,472.8021,17512.0
2023-05-10 10:30:00,491.32,491.65,490.69,491.31,20628.0,472.8117,473.1293,472.2054,472.8021,20628.0
2023-05-10 10:40:00,491.42,491.42,489.63,490.37,8277.0,472.9079,472.9079,471.1854,471.8975,8277.0
2023-05-10 10:50:00,490.21,491.12,490.04,490.52,20953.0,471.7435,472.6192,471.5799,472.0418,20953.0
2023-05-10 11:00:00,490.51,491.2,490.38,490.84,19052.0,472.0322,472.6962,471.9071,472.3498,19052.0
2023-05-10 11:10:00,490.89,491.45,490.46,490.72,13600.0,472.3979,472.9368,471.9841,472.2343,13600.0
2023-05-10 11:20:00,490.83,491.14,490.51,490.51,31462.0,472.3402,472.6385,472.0322,472.0322,31462.0
2023-05-10 11:30:00,490.69,490.82,490.19,490.33,27260.0,472.2054,472.3305,471.7243,471.859,27260.0
2023-05-10 11:40:00,490.38,490.6,490.2,490.42,30740.0,471.9071,472.1188,471.7339,471.9456,30740.0
2023-05-10 11:50:00,490.42,490.67,490.34,490.44,26944.0,471.9456,472.1862,471.8686,471.9649,26944.0
2023-05-10 12:00:00,490.47,491.21,490.16,490.33,22638.0,471.9937,472.7059,471.6954,471.859,22638.0
2023-05-10 12:10:00,490.27,490.27,489.53,489.9,13149.0,471.8013,471.8013,471.0891,471.4452,13149.0
2023-05-10 12:20:00,490.0,490.3,489.85,490.06,24918.0,471.5414,471.8301,471.3971,471.5992,24918.0
2023-05-10 12:30:00,490.06,490.4,489.87,490.13,34186.0,471.5992,471.9264,471.4163,471.6665,34186.0
2023-05-10 12:40:00,490.23,491.14,490.23,490.77,7574.0,471.7628,472.6385,471.7628,472.2824,7574.0
2023-05-10 12:50:00,490.75,491.08,490.4,490.4,7947.0,472.2632,472.5808,471.9264,471.9264,7947.0
2023-05-10 13:00:00,490.74,490.74,489.6,489.79,15128.0,472.2536,472.2536,471.1565,471.3393,15128.0
2023-05-10 13:10:00,489.59,490.03,489.52,489.81,8758.0,471.1469,471.5703,471.0795,471.3586,8758.0
2023-05-10 13:20:00,489.77,489.77,488.5,488.62,11698.0,471.3201,471.3201,470.0979,470.2134,11698.0
2023-05-10 13:30:00,488.77,489.2,488.44,488.49,6318.0,470.3578,470.7716,470.0402,470.0883,6318.0
2023-05-10 13:40:00,488.53,488.8,488.2,488.56,9480.0,470.1268,470.3866,469.8092,470.1557,9480.0
2023-05-10 13:50:00,488.57,488.73,487.98,488.38,15907.0,470.1653,470.3193,469.5975,469.9825,15907.0
2023-05-10 14:00:00,488.44,489.44,488.39,488.96,10421.0,470.0402,471.0025,469.9921,470.5406,10421.0
2023-05-10 14:10:00,489.0,489.08,488.41,488.62,17193.0,470.5791,470.6561,470.0113,470.2134,17193.0
2023-05-10 14:20:00,488.5,488.77,488.21,488.73,11276.0,470.0979,470.3578,469.8189,470.3193,11276.0
2023-05-10 14:30:00,488.79,489.0,488.59,488.84,17339.0,470.377,470.5791,470.1846,470.4251,17339.0
2023-05-10 14:40:00,488.84,489.53,488.84,489.12,13008.0,470.4251,471.0891,470.4251,470.6946,13008.0
2023-05-10 14:50:00,488.97,489.74,488.97,489.65,12655.0,470.5502,471.2912,470.5502,471.2046,12655.0
2023-05-10 15:00:00,489.77,490.01,489.54,489.91,16991.0,471.3201,471.5511,471.0988,471.4548,16991.0
2023-05-10 15:10:00,490.09,490.26,489.7,489.88,16092.0,471.628,471.7916,471.2527,471.426,16092.0
2023-05-10 15:20:00,489.92,490.38,489.66,489.95,34321.0,471.4644,471.9071,471.2142,471.4933,34321.0
2023-05-10 15:30:00,489.88,490.43,489.63,489.63,31655.0,471.426,471.9552,471.1854,471.1854,31655.0
2023-05-10 15:40:00,489.64,490.19,489.49,489.49,47614.0,471.195,471.7243,471.0506,471.0506,47614.0
2023-05-10 15:50:00,489.43,490.14,489.11,489.82,129413.0,470.9929,471.6762,470.685,471.3682,129413.0
2023-05-11 09:30:00,488.0,489.49,487.83,489.38,71263.0,469.6168,471.0506,469.4532,470.9448,71263.0
2023-05-11 09:40:00,489.38,490.12,488.93,488.93,52829.0,470.9448,471.6569,470.5117,470.5117,52829.0
2023-05-11 09:50:00,488.81,489.19,487.41,487.61,16382.0,470.3963,470.7619,469.049,469.2415,16382.0
2023-05-11 10:00:00,487.72,487.94,486.58,486.7,33397.0,469.3473,469.559,468.2503,468.3657,33397.0
2023-05-11 10:10:00,486.63,486.85,485.92,486.56,41672.0,468.2984,468.5101,467.6151,468.231,41672.0
2023-05-11 10:20:00,486.56,486.56,485.73,486.15,55080.0,468.231,468.231,467.4323,467.8365,55080.0
2023-05-11 10:30:00,486.16,486.3,485.66,485.78,20641.0,467.8461,467.9808,467.3649,467.4804,20641.0
2023-05-11 10:40:00,485.84,487.61,485.84,487.39,31546.0,467.5381,469.2415,467.5381,469.0298,31546.0
2023-05-11 10:50:00,487.45,487.86,486.83,487.67,30787.0,469.0875,469.4821,468.4909,469.2992,30787.0
2023-05-11 11:00:00,487.8,488.61,487.8,488.26,32980.0,469.4243,470.2038,469.4243,469.867,32980.0
2023-05-11 11:10:00,488.26,489.2,488.25,488.9,28210.0,469.867,470.7716,469.8574,470.4829,28210.0
2023-05-11 11:20:00,488.89,489.39,488.76,488.89,25944.0,470.4732,470.9544,470.3481,470.4732,25944.0
2023-05-11 11:30:00,488.96,489.28,488.27,488.4,18447.0,470.5406,470.8486,469.8766,470.0017,18447.0
2023-05-11 11:40:00,488.38,489.24,488.27,489.05,25881.0,469.9825,470.8101,469.8766,470.6272,25881.0
2023-05-11 11:50:00,488.97,489.55,488.86,488.86,27930.0,470.5502,471.1084,470.4444,470.4444,27930.0
2023-05-11 12:00:00,488.96,489.51,488.33,489.27,37035.0,470.5406,471.0699,469.9343,470.8389,37035.0
2023-05-11 12:10:00,489.27,489.34,488.62,488.71,22311.0,470.8389,470.9063,470.2134,470.3,22311.0
2023-05-11 12:20:00,488.74,489.29,488.25,488.25,24831.0,470.3289,470.8582,469.8574,469.8574,24831.0
2023-05-11 12:30:00,488.31,489.07,488.31,488.92,17734.0,469.9151,470.6465,469.9151,470.5021,17734.0
2023-05-11 12:40:00,488.87,488.93,488.51,488.78,18616.0,470.454,470.5117,470.1076,470.3674,18616.0
2023-05-11 12:50:00,488.85,489.13,488.72,488.98,20543.0,470.4348,470.7042,470.3097,470.5599,20543.0
2023-05-11 13:00:00,488.95,488.95,488.28,488.28,19835.0,470.531,470.531,469.8862,469.8862,19835.0
2023-05-11 13:10:00,488.24,488.45,487.94,488.0,21905.0,469.8477,470.0498,469.559,469.6168,21905.0
2023-05-11 13:20:00,487.85,487.89,487.23,487.71,21453.0,469.4724,469.5109,468.8758,469.3377,21453.0
2023-05-11 13:30:00,487.7,487.94,487.44,487.62,14227.0,469.3281,469.559,469.0779,469.2511,14227.0
2023-05-11 13:40:00,487.77,487.84,486.22,486.22,29354.0,469.3954,469.4628,467.9038,467.9038,29354.0
2023-05-11 13:50:00,486.16,487.37,485.98,487.31,23412.0,467.8461,469.0105,467.6729,468.9528,23412.0
2023-05-11 14:00:00,487.34,487.81,487.34,487.55,16901.0,468.9816,469.4339,468.9816,469.1837,16901.0
2023-05-11 14:10:00,487.59,487.69,487.22,487.22,12713.0,469.2222,469.3185,468.8662,468.8662,12713.0
2023-05-11 14:20:00,487.21,487.78,487.0,487.44,16965.0,468.8565,469.4051,468.6544,469.0779,16965.0
2023-05-11 14:30:00,487.43,487.83,487.14,487.75,17573.0,469.0682,469.4532,468.7892,469.3762,17573.0
2023-05-11 14:40:00,487.78,488.78,487.75,488.66,23458.0,469.4051,470.3674,469.3762,470.2519,23458.0
2023-05-11 14:50:00,488.78,489.11,488.46,488.74,19856.0,470.3674,470.685,470.0594,470.3289,19856.0
2023-05-11 15:00:00,488.75,488.87,488.11,488.44,23667.0,470.3385,470.454,469.7226,470.0402,23667.0
2023-05-11 15:10:00,488.48,488.51,487.6,487.69,20876.0,470.0787,470.1076,469.2318,469.3185,20876.0
2023-05-11 15:20:00,487.7,488.35,487.53,488.3,28503.0,469.3281,469.9536,469.1645,469.9055,28503.0
2023-05-11 15:30:00,488.28,489.04,488.24,488.73,50468.0,469.8862,470.6176,469.8477,470.3193,50468.0
2023-05-11 15:40:00,488.72,489.02,488.45,488.76,40883.0,470.3097,470.5984,470.0498,470.3481,40883.0
2023-05-11 15:50:00,488.65,489.2,487.84,488.73,149770.0,470.2423,470.7716,469.4628,470.3193,149770.0
2023-05-12 09:30:00,488.76,490.59,488.06,490.57,48736.0,470.3481,472.1092,469.6745,472.09,48736.0
2023-05-12 09:40:00,490.53,490.8,489.51,489.77,17034.0,472.0515,472.3113,471.0699,471.3201,17034.0
2023-05-12 09:50:00,489.61,490.34,489.61,490.05,10174.0,471.1661,471.8686,471.1661,471.5896,10174.0
2023-05-12 10:00:00,489.66,490.72,489.65,490.65,13645.0,471.2142,472.2343,471.2046,472.1669,13645.0
2023-05-12 10:10:00,490.77,491.51,490.51,491.41,32473.0,472.2824,472.9946,472.0322,472.8983,32473.0
2023-05-12 10:20:00,491.38,492.2,491.13,492.19,20291.0,472.8695,473.6586,472.6289,473.6489,20291.0
2023-05-12 10:30:00,492.08,492.7,491.76,492.7,24301.0,473.5431,474.1397,473.2351,474.1397,24301.0
2023-05-12 10:40:00,492.55,492.9,491.66,491.71,23298.0,473.9954,474.3322,473.1389,473.187,23298.0
2023-05-12 10:50:00,491.64,491.7,490.5,491.0,30395.0,473.1197,473.1774,472.0226,472.5038,30395.0
2023-05-12 11:00:00,490.97,491.08,490.57,490.57,19296.0,472.4749,472.5808,472.09,472.09,19296.0
2023-05-12 11:10:00,490.75,490.75,489.42,489.56,16783.0,472.2632,472.2632,470.9833,471.118,16783.0
2023-05-12 11:20:00,489.67,489.67,488.61,489.15,22190.0,471.2239,471.2239,470.2038,470.7235,22190.0
2023-05-12 11:30:00,489.07,489.93,488.82,489.32,25245.0,470.6465,471.4741,470.4059,470.8871,25245.0
2023-05-12 11:40:00,489.23,489.69,489.0,489.64,8534.0,470.8004,471.2431,470.5791,471.195,8534.0
2023-05-12 11:50:00,489.66,490.38,489.5,490.38,9476.0,471.2142,471.9071,471.0603,471.9071,9476.0
2023-05-12 12:00:00,490.35,490.35,488.99,488.99,12146.0,471.8783,471.8783,470.5695,470.5695,12146.0
2023-05-12 12:10:00,488.93,489.52,488.37,489.46,21925.0,470.5117,471.0795,469.9728,471.0218,21925.0
2023-05-12 12:20:00,489.29,489.32,488.24,488.46,11921.0,470.8582,470.8871,469.8477,470.0594,11921.0
2023-05-12 12:30:00,488.38,488.96,488.24,488.64,7473.0,469.9825,470.5406,469.8477,470.2327,7473.0
2023-05-12 12:40:00,488.63,488.81,488.49,488.76,4792.0,470.223,470.3963,470.0883,470.3481,4792.0
2023-05-12 12:50:00,488.68,488.96,488.13,488.38,10509.0,470.2712,470.5406,469.7419,469.9825,10509.0
2023-05-12 13:00:00,488.23,488.47,487.74,488.46,10602.0,469.8381,470.0691,469.3666,470.0594,10602.0
2023-05-12 13:10:00,488.56,489.01,488.51,488.61,7067.0,470.1557,470.5887,470.1076,470.2038,7067.0
2023-05-12 13:20:00,488.55,489.49,488.51,488.96,11777.0,470.1461,471.0506,470.1076,470.5406,11777.0
2023-05-12 13:30:00,488.91,489.2,487.96,488.01,17123.0,470.4925,470.7716,469.5783,469.6264,17123.0
2023-05-12 13:40:00,487.88,488.73,487.87,488.34,6632.0,469.5013,470.3193,469.4917,469.944,6632.0
2023-05-12 13:50:00,488.4,488.74,488.24,488.38,9139.0,470.0017,470.3289,469.8477,469.9825,9139.0
2023-05-12 14:00:00,488.38,489.23,488.12,489.23,9330.0,469.9825,470.8004,469.7323,470.8004,9330.0
2023-05-12 14:10:00,489.21,489.3,488.13,488.16,11041.0,470.7812,470.8678,469.7419,469.7707,11041.0
2023-05-12 14:20:00,488.16,489.18,487.94,488.92,8288.0,469.7707,470.7523,469.559,470.5021,8288.0
2023-05-12 14:30:00,489.03,489.06,488.31,488.43,8184.0,470.608,470.6368,469.9151,470.0306,8184.0
2023-05-12 14:40:00,488.55,488.8,488.16,488.3,12852.0,470.1461,470.3866,469.7707,469.9055,12852.0
2023-05-12 14:50:00,488.44,489.12,488.43,488.84,9683.0,470.0402,470.6946,470.0306,470.4251,9683.0
2023-05-12 15:00:00,488.88,489.39,488.63,489.28,9935.0,470.4636,470.9544,470.223,470.8486,9935.0
2023-05-12 15:10:00,489.31,489.81,489.09,489.8,15112.0,470.8774,471.3586,470.6657,471.349,15112.0
2023-05-12 15:20:00,490.0,490.5,489.92,490.5,17328.0,471.5414,472.0226,471.4644,472.0226,17328.0
2023-05-12 15:30:00,490.5,491.36,490.42,490.6,19225.0,472.0226,472.8502,471.9456,472.1188,19225.0
2023-05-12 15:40:00,490.63,490.87,490.52,490.62,20558.0,472.1477,472.3787,472.0418,472.1381,20558.0
2023-05-12 15:50:00,490.62,491.51,490.55,491.41,78912.0,472.1381,472.9946,472.0707,472.8983,78912.0
2023-05-15 09:30:00,491.4,491.79,488.13,488.55,56084.0,472.8887,473.264,469.7419,470.1461,56084.0
2023-05-15 09:40:00,488.04,488.25,486.91,487.24,34858.0,469.6553,469.8574,468.5678,468.8854,34858.0
2023-05-15 09:50:00,487.35,487.38,484.87,485.49,94925.0,468.9913,469.0201,466.6047,467.2013,94925.0
2023-05-15 10:00:00,485.61,487.18,485.58,486.0,27908.0,467.3168,468.8277,467.2879,467.6921,27908.0
2023-05-15 10:10:00,485.89,486.1,484.65,484.86,18528.0,467.5863,467.7884,466.393,466.5951,18528.0
2023-05-15 10:20:00,484.91,485.35,484.63,484.66,15700.0,466.6432,467.0666,466.3737,466.4026,15700.0
2023-05-15 10:30:00,484.76,484.95,484.19,484.63,14397.0,466.4988,466.6817,465.9503,466.3737,14397.0
2023-05-15 10:40:00,484.73,485.81,484.69,485.0,32827.0,466.47,467.5093,466.4315,466.7298,32827.0
2023-05-15 10:50:00,485.06,485.54,484.33,484.81,44960.0,466.7875,467.2494,466.085,466.5469,44960.0
2023-05-15 11:00:00,484.79,485.64,484.59,485.16,28859.0,466.5277,467.3457,466.3352,466.8838,28859.0
2023-05-15 11:10:00,485.23,485.25,484.5,484.63,16372.0,466.9511,466.9704,466.2486,466.3737,16372.0
2023-05-15 11:20:00,484.58,484.67,484.13,484.35,15648.0,466.3256,466.4122,465.8926,466.1043,15648.0
2023-05-15 11:30:00,484.32,484.54,483.99,484.42,20350.0,466.0754,466.2871,465.7578,466.1716,20350.0
2023-05-15 11:40:00,484.37,484.38,483.77,484.07,21590.0,466.1235,466.1331,465.5461,465.8348,21590.0
2023-05-15 11:50:00,484.05,484.5,483.7,484.32,16526.0,465.8156,466.2486,465.4788,466.0754,16526.0
2023-05-15 12:00:00,484.36,485.0,484.29,484.69,23305.0,466.1139,466.7298,466.0465,466.4315,23305.0
2023-05-15 12:10:00,484.72,485.78,484.69,485.78,27491.0,466.4603,467.4804,466.4315,467.4804,27491.0
2023-05-15 12:20:00,485.79,485.84,485.1,485.16,13238.0,467.49,467.5381,466.826,466.8838,13238.0
2023-05-15 12:30:00,485.26,485.43,485.07,485.16,9765.0,466.98,467.1436,466.7972,466.8838,9765.0
2023-05-15 12:40:00,485.21,486.36,485.13,485.82,14401.0,466.9319,468.0386,466.8549,467.5189,14401.0
2023-05-15 12:50:00,486.0,486.33,485.64,486.16,12784.0,467.6921,468.0097,467.3457,467.8461,12784.0
2023-05-15 13:00:00,486.29,486.7,486.03,486.54,19477.0,467.9712,468.3657,467.721,468.2118,19477.0
2023-05-15 13:10:00,486.64,487.28,486.41,486.6,36379.0,468.308,468.9239,468.0867,468.2695,36379.0
2023-05-15 13:20:00,486.54,486.6,485.57,485.58,13791.0,468.2118,468.2695,467.2783,467.2879,13791.0
2023-05-15 13:30:00,485.59,485.69,485.27,485.29,7862.0,467.2976,467.3938,466.9896,467.0089,7862.0
2023-05-15 13:40:00,485.3,485.4,484.8,484.8,11428.0,467.0185,467.1147,466.5373,466.5373,11428.0
2023-05-15 13:50:00,484.87,485.47,484.73,485.33,17062.0,466.6047,467.1821,466.47,467.0474,17062.0
2023-05-15 14:00:00,485.28,485.94,485.27,485.54,19593.0,466.9992,467.6344,466.9896,467.2494,19593.0
2023-05-15 14:10:00,485.63,485.83,485.37,485.63,19005.0,467.3361,467.5285,467.0859,467.3361,19005.0
2023-05-15 14:20:00,485.53,485.71,485.08,485.18,9399.0,467.2398,467.413,466.8068,466.903,9399.0
2023-05-15 14:30:00,485.22,485.57,485.16,485.39,17851.0,466.9415,467.2783,466.8838,467.1051,17851.0
2023-05-15 14:40:00,485.39,486.22,485.37,486.22,14256.0,467.1051,467.9038,467.0859,467.9038,14256.0
2023-05-15 14:50:00,486.23,486.6,486.15,486.58,14898.0,467.9135,468.2695,467.8365,468.2503,14898.0
2023-05-15 15:00:00,486.58,486.85,486.23,486.53,22216.0,468.2503,468.5101,467.9135,468.2022,22216.0
2023-05-15 15:10:00,486.43,486.56,486.25,486.33,12762.0,468.1059,468.231,467.9327,468.0097,12762.0
2023-05-15 15:20:00,486.27,486.5,485.94,486.09,16102.0,467.9519,468.1733,467.6344,467.7787,16102.0
2023-05-15 15:30:00,486.12,487.41,486.04,487.36,37438.0,467.8076,469.049,467.7306,469.0009,37438.0
2023-05-15 15:40:00,487.31,487.31,486.41,486.89,37498.0,468.9528,468.9528,468.0867,468.5486,37498.0
2023-05-15 15:50:00,486.93,487.14,486.22,487.14,129665.0,468.5871,468.7892,467.9038,468.7892,129665.0
2023-05-16 09:30:00,487.62,489.21,485.9,486.01,87195.0,469.2511,470.7812,467.5959,467.7017,87195.0
2023-05-16 09:40:00,485.92,486.74,485.18,485.37,23404.0,467.6151,468.4042,466.903,467.0859,23404.0
2023-05-16 09:50:00,485.5,485.5,483.68,485.0,25440.0,467.211,467.211,465.4595,466.7298,25440.0
2023-05-16 10:00:00,484.65,485.0,484.15,484.18,19911.0,466.393,466.7298,465.9118,465.9407,19911.0
2023-05-16 10:10:00,484.1,484.12,482.68,483.46,30630.0,465.8637,465.8829,464.4972,465.2478,30630.0
2023-05-16 10:20:00,483.54,484.66,483.33,484.19,24575.0,465.3248,466.4026,465.1227,465.9503,24575.0
2023-05-16 10:30:00,484.15,484.33,482.31,482.38,35838.0,465.9118,466.085,464.1411,464.2085,35838.0
2023-05-16 10:40:00,482.38,482.97,482.18,482.93,27317.0,464.2085,464.7763,464.016,464.7378,27317.0
2023-05-16 10:50:00,483.0,483.15,482.48,482.61,39265.0,464.8051,464.9495,464.3047,464.4298,39265.0
2023-05-16 11:00:00,482.61,482.65,481.56,481.64,31723.0,464.4298,464.4683,463.4194,463.4964,31723.0
2023-05-16 11:10:00,481.5,481.83,481.02,481.81,25597.0,463.3616,463.6792,462.8997,463.66,25597.0
2023-05-16 11:20:00,481.87,482.23,481.31,481.31,25149.0,463.7177,464.0641,463.1788,463.1788,25149.0
2023-05-16 11:30:00,481.46,481.88,480.53,480.53,25418.0,463.3231,463.7273,462.4282,462.4282,25418.0
2023-05-16 11:40:00,480.53,481.21,480.29,480.45,19680.0,462.4282,463.0826,462.1972,462.3512,19680.0
2023-05-16 11:50:00,480.49,481.04,480.12,480.53,15566.0,462.3897,462.919,462.0336,462.4282,15566.0
2023-05-16 12:00:00,480.65,481.6,480.62,481.29,28692.0,462.5437,463.4579,462.5148,463.1595,28692.0
2023-05-16 12:10:00,481.31,482.64,481.3,482.61,25534.0,463.1788,464.4587,463.1692,464.4298,25534.0
2023-05-16 12:20:00,482.54,482.63,482.08,482.23,13945.0,464.3625,464.4491,463.9198,464.0641,13945.0
2023-05-16 12:30:00,482.28,482.3,481.18,481.42,8382.0,464.1123,464.1315,463.0537,463.2846,8382.0
2023-05-16 12:40:00,481.61,482.0,481.02,481.48,13863.0,463.4675,463.8428,462.8997,463.3424,13863.0
2023-05-16 12:50:00,481.46,481.9,481.45,481.73,12950.0,463.3231,463.7466,463.3135,463.583,12950.0
2023-05-16 13:00:00,481.81,482.02,481.24,481.24,9697.0,463.66,463.862,463.1114,463.1114,9697.0
2023-05-16 13:10:00,481.23,481.91,481.23,481.61,11008.0,463.1018,463.7562,463.1018,463.4675,11008.0
2023-05-16 13:20:00,481.61,481.68,481.21,481.31,10698.0,463.4675,463.5349,463.0826,463.1788,10698.0
2023-05-16 13:30:00,481.31,481.73,481.21,481.34,9209.0,463.1788,463.583,463.0826,463.2077,9209.0
2023-05-16 13:40:00,481.36,481.5,480.92,481.48,12954.0,463.2269,463.3616,462.8035,463.3424,12954.0
2023-05-16 13:50:00,481.51,481.79,481.31,481.48,12179.0,463.3713,463.6407,463.1788,463.3424,12179.0
2023-05-16 14:00:00,481.56,481.56,480.88,481.02,19799.0,463.4194,463.4194,462.765,462.8997,19799.0
2023-05-16 14:10:00,480.98,481.29,480.86,481.1,11304.0,462.8612,463.1595,462.7457,462.9767,11304.0
2023-05-16 14:20:00,481.01,481.5,480.84,481.5,22349.0,462.8901,463.3616,462.7265,463.3616,22349.0
2023-05-16 14:30:00,481.65,482.05,481.39,482.0,12862.0,463.506,463.8909,463.2558,463.8428,12862.0
2023-05-16 14:40:00,481.99,482.43,481.99,482.04,11827.0,463.8332,464.2566,463.8332,463.8813,11827.0
2023-05-16 14:50:00,482.03,482.62,482.0,482.37,19726.0,463.8717,464.4394,463.8428,464.1989,19726.0
2023-05-16 15:00:00,482.38,482.6,481.88,481.88,9609.0,464.2085,464.4202,463.7273,463.7273,9609.0
2023-05-16 15:10:00,481.93,482.03,481.33,481.39,15689.0,463.7754,463.8717,463.198,463.2558,15689.0
2023-05-16 15:20:00,481.29,481.39,480.84,481.0,14270.0,463.1595,463.2558,462.7265,462.8805,14270.0
2023-05-16 15:30:00,480.92,481.24,480.3,480.36,29581.0,462.8035,463.1114,462.2068,462.2646,29581.0
2023-05-16 15:40:00,480.3,480.63,480.0,480.06,52946.0,462.2068,462.5244,461.9181,461.9759,52946.0
2023-05-16 15:50:00,480.14,480.14,479.01,479.77,117637.0,462.0529,462.0529,460.9654,461.6968,117637.0
2023-05-17 09:30:00,480.0,481.17,479.78,480.67,66524.0,461.9181,463.0441,461.7064,462.5629,66524.0
2023-05-17 09:40:00,480.39,480.44,478.78,478.89,31106.0,462.2934,462.3416,460.7441,460.85,31106.0
2023-05-17 09:50:00,478.9,479.46,478.17,478.86,53090.0,460.8596,461.3985,460.1571,460.8211,53090.0
2023-05-17 10:00:00,478.85,480.19,478.72,479.31,28867.0,460.8115,462.101,460.6864,461.2541,28867.0
2023-05-17 10:10:00,479.31,479.92,478.15,478.23,23247.0,461.2541,461.8412,460.1378,460.2148,23247.0
2023-05-17 10:20:00,478.22,479.32,478.04,479.21,37145.0,460.2052,461.2638,460.032,461.1579,37145.0
2023-05-17 10:30:00,479.34,479.48,478.27,478.36,24010.0,461.283,461.4177,460.2533,460.3399,24010.0
2023-05-17 10:40:00,478.28,478.96,477.76,478.01,63837.0,460.2629,460.9173,459.7625,460.0031,63837.0
2023-05-17 10:50:00,478.0,478.97,477.91,478.94,25739.0,459.9935,460.9269,459.9069,460.8981,25739.0
2023-05-17 11:00:00,479.0,479.64,478.98,479.12,23339.0,460.9558,461.5717,460.9366,461.0713,23339.0
2023-05-17 11:10:00,479.12,479.56,478.4,478.92,44243.0,461.0713,461.4947,460.3784,460.8788,44243.0
2023-05-17 11:20:00,479.04,479.04,477.54,478.25,37615.0,460.9943,460.9943,459.5508,460.2341,37615.0
2023-05-17 11:30:00,478.29,478.63,478.02,478.57,48689.0,460.2726,460.5997,460.0127,460.542,48689.0
2023-05-17 11:40:00,478.49,479.43,478.48,479.2,39436.0,460.465,461.3696,460.4554,461.1483,39436.0
2023-05-17 11:50:00,479.1,479.65,479.03,479.5,25027.0,461.052,461.5813,460.9847,461.437,25027.0
2023-05-17 12:00:00,479.62,480.3,479.42,479.94,19464.0,461.5525,462.2068,461.36,461.8604,19464.0
2023-05-17 12:10:00,479.96,480.5,479.9,480.05,13870.0,461.8796,462.3993,461.8219,461.9663,13870.0
2023-05-17 12:20:00,480.1,480.41,479.85,480.07,13501.0,462.0144,462.3127,461.7738,461.9855,13501.0
2023-05-17 12:30:00,480.08,481.87,480.04,481.85,31526.0,461.9951,463.7177,461.9566,463.6985,31526.0
2023-05-17 12:40:00,481.94,483.35,481.84,483.22,32497.0,463.7851,465.1419,463.6888,465.0168,32497.0
2023-05-17 12:50:00,483.16,484.3,483.03,483.84,35358.0,464.9591,466.0562,464.834,465.6135,35358.0
2023-05-17 13:00:00,483.84,484.72,483.7,484.6,28752.0,465.6135,466.4603,465.4788,466.3449,28752.0
2023-05-17 13:10:00,484.54,485.19,484.03,484.26,33576.0,466.2871,466.9126,465.7963,466.0177,33576.0
2023-05-17 13:20:00,484.43,485.28,484.3,484.74,25562.0,466.1813,466.9992,466.0562,466.4796,25562.0
2023-05-17 13:30:00,484.78,485.22,484.65,484.78,15028.0,466.5181,466.9415,466.393,466.5181,15028.0
2023-05-17 13:40:00,484.76,485.4,484.71,484.94,32064.0,466.4988,467.1147,466.4507,466.672,32064.0
2023-05-17 13:50:00,484.96,485.03,484.03,484.2,31895.0,466.6913,466.7587,465.7963,465.9599,31895.0
2023-05-17 14:00:00,484.24,484.38,483.22,483.24,29544.0,465.9984,466.1331,465.0168,465.0361,29544.0
2023-05-17 14:10:00,483.34,484.6,483.27,484.48,27509.0,465.1323,466.3449,465.065,466.2294,27509.0
2023-05-17 14:20:00,484.64,484.79,484.1,484.11,16556.0,466.3833,466.5277,465.8637,465.8733,16556.0
2023-05-17 14:30:00,484.03,484.32,483.75,483.97,10824.0,465.7963,466.0754,465.5269,465.7386,10824.0
2023-05-17 14:40:00,483.96,484.11,483.71,484.11,14608.0,465.729,465.8733,465.4884,465.8733,14608.0
2023-05-17 14:50:00,484.09,484.29,483.81,484.17,18526.0,465.8541,466.0465,465.5846,465.9311,18526.0
2023-05-17 15:00:00,484.17,485.19,484.17,484.94,14985.0,465.9311,466.9126,465.9311,466.672,14985.0
2023-05-17 15:10:00,484.88,485.38,484.4,484.52,21049.0,466.6143,467.0955,466.1524,466.2679,21049.0
2023-05-17 15:20:00,484.5,484.5,483.65,483.96,17207.0,466.2486,466.2486,465.4306,465.729,17207.0
2023-05-17 15:30:00,484.09,484.45,483.55,483.94,24883.0,465.8541,466.2005,465.3344,465.7097,24883.0
2023-05-17 15:40:00,483.89,485.06,483.78,484.89,36698.0,465.6616,466.7875,465.5557,466.6239,36698.0
2023-05-17 15:50:00,484.81,485.15,484.4,484.9,117561.0,466.5469,466.8741,466.1524,466.6336,117561.0
2023-05-18 09:30:00,482.05,482.55,479.3,480.63,54038.0,463.8909,464.3721,461.2445,462.5244,54038.0
2023-05-18 09:40:00,480.52,480.86,478.84,480.74,28144.0,462.4186,462.7457,460.8018,462.6303,28144.0
2023-05-18 09:50:00,481.0,481.0,479.47,479.68,27505.0,462.8805,462.8805,461.4081,461.6102,27505.0
2023-05-18 10:00:00,479.81,479.82,478.68,479.82,34493.0,461.7353,461.7449,460.6479,461.7449,34493.0
2023-05-18 10:10:00,479.72,480.45,479.45,480.1,38204.0,461.6487,462.3512,461.3889,462.0144,38204.0
2023-05-18 10:20:00,480.09,481.05,480.09,480.47,29303.0,462.0048,462.9286,462.0048,462.3704,29303.0
2023-05-18 10:30:00,480.57,481.5,480.11,481.17,21201.0,462.4667,463.3616,462.024,463.0441,21201.0
2023-05-18 10:40:00,481.24,481.31,479.91,480.17,26191.0,463.1114,463.1788,461.8315,462.0817,26191.0
2023-05-18 10:50:00,480.2,481.09,480.1,480.53,22770.0,462.1106,462.9671,462.0144,462.4282,22770.0
2023-05-18 11:00:00,480.64,480.72,479.72,479.89,20391.0,462.534,462.611,461.6487,461.8123,20391.0
2023-05-18 11:10:00,479.81,479.82,478.6,478.62,32985.0,461.7353,461.7449,460.5709,460.5901,32985.0
2023-05-18 11:20:00,478.68,478.72,477.69,477.79,28217.0,460.6479,460.6864,459.6952,459.7914,28217.0
2023-05-18 11:30:00,477.8,478.18,477.08,477.5,63464.0,459.801,460.1667,459.1081,459.5123,63464.0
2023-05-18 11:40:00,477.29,477.67,476.76,477.55,39710.0,459.3102,459.6759,458.8002,459.5604,39710.0
2023-05-18 11:50:00,477.64,477.75,476.48,476.79,39788.0,459.647,459.7529,458.5307,458.8291,39788.0
2023-05-18 12:00:00,476.79,477.14,476.2,476.89,47691.0,458.8291,459.1659,458.2613,458.9253,47691.0
2023-05-18 12:10:00,476.88,476.88,475.85,476.09,28969.0,458.9157,458.9157,457.9245,458.1554,28969.0
2023-05-18 12:20:00,476.09,477.28,475.85,476.95,32456.0,458.1554,459.3006,457.9245,458.983,32456.0
2023-05-18 12:30:00,476.96,477.2,475.22,475.22,32878.0,458.9927,459.2236,457.3182,457.3182,32878.0
2023-05-18 12:40:00,475.38,475.85,474.38,474.58,64273.0,457.4722,457.9245,456.5098,456.7023,64273.0
2023-05-18 12:50:00,474.67,475.42,474.21,475.42,38677.0,456.7889,457.5107,456.3463,457.5107,38677.0
2023-05-18 13:00:00,475.19,475.54,474.9,475.39,21330.0,457.2893,457.6262,457.0103,457.4818,21330.0
2023-05-18 13:10:00,475.36,476.34,475.34,475.92,18185.0,457.4529,458.396,457.4337,457.9918,18185.0
2023-05-18 13:20:00,475.85,476.24,475.23,475.23,28344.0,457.9245,458.2998,457.3278,457.3278,28344.0
2023-05-18 13:30:00,475.1,475.36,474.57,474.59,30560.0,457.2027,457.4529,456.6927,456.7119,30560.0
2023-05-18 13:40:00,474.54,474.67,473.89,474.3,26076.0,456.6638,456.7889,456.0383,456.4329,26076.0
2023-05-18 13:50:00,474.13,474.77,474.0,474.5,23110.0,456.2693,456.8852,456.1442,456.6253,23110.0
2023-05-18 14:00:00,474.71,475.38,474.62,474.91,19529.0,456.8274,457.4722,456.7408,457.0199,19529.0
2023-05-18 14:10:00,475.08,475.96,474.64,475.85,32338.0,457.1835,458.0303,456.7601,457.9245,32338.0
2023-05-18 14:20:00,475.81,476.7,475.81,476.08,25623.0,457.886,458.7425,457.886,458.1458,25623.0
2023-05-18 14:30:00,476.16,476.78,476.16,476.73,19322.0,458.2228,458.8194,458.2228,458.7713,19322.0
2023-05-18 14:40:00,476.72,476.78,475.61,475.85,19774.0,458.7617,458.8194,457.6935,457.9245,19774.0
2023-05-18 14:50:00,475.78,476.18,475.58,475.85,15913.0,457.8571,458.242,457.6646,457.9245,15913.0
2023-05-18 15:00:00,475.89,476.99,475.89,476.87,20932.0,457.963,459.0215,457.963,458.906,20932.0
2023-05-18 15:10:00,476.93,477.9,476.93,477.84,40071.0,458.9638,459.8972,458.9638,459.8395,40071.0
2023-05-18 15:20:00,477.75,478.0,477.21,477.74,37816.0,459.7529,459.9935,459.2332,459.7433,37816.0
2023-05-18 15:30:00,477.77,477.89,477.3,477.61,49478.0,459.7721,459.8876,459.3199,459.6182,49478.0
2023-05-18 15:40:00,477.57,478.45,477.51,478.32,106482.0,459.5797,460.4265,459.5219,460.3014,106482.0
2023-05-18 15:50:00,478.36,479.75,478.31,479.24,171395.0,460.3399,461.6776,460.2918,461.1868,171395.0
2023-05-19 09:30:00,479.58,481.7,478.52,481.46,148732.0,461.514,463.5541,460.4939,463.3231,148732.0
2023-05-19 09:40:00,481.47,484.75,481.45,484.72,65006.0,463.3328,466.4892,463.3135,466.4603,65006.0
2023-05-19 09:50:00,484.55,484.78,483.3,483.35,44186.0,466.2967,466.5181,465.0938,465.1419,44186.0
2023-05-19 10:00:00,483.29,483.7,482.32,482.99,35647.0,465.0842,465.4788,464.1507,464.7955,35647.0
2023-05-19 10:10:00,483.0,483.54,482.4,483.12,18213.0,464.8051,465.3248,464.2277,464.9206,18213.0
2023-05-19 10:20:00,483.11,483.24,482.27,482.8,21361.0,464.911,465.0361,464.1026,464.6127,21361.0
2023-05-19 10:30:00,482.71,483.84,482.6,483.69,27691.0,464.5261,465.6135,464.4202,465.4691,27691.0
2023-05-19 10:40:00,483.69,484.01,483.22,483.88,19952.0,465.4691,465.7771,465.0168,465.652,19952.0
2023-05-19 10:50:00,484.07,484.34,483.91,483.97,17382.0,465.8348,466.0947,465.6808,465.7386,17382.0
2023-05-19 11:00:00,484.0,484.8,483.22,483.22,26514.0,465.7675,466.5373,465.0168,465.0168,26514.0
2023-05-19 11:10:00,483.25,483.5,482.49,482.68,20573.0,465.0457,465.2863,464.3143,464.4972,20573.0
2023-05-19 11:20:00,482.65,483.46,481.47,481.47,14189.0,464.4683,465.2478,463.3328,463.3328,14189.0
2023-05-19 11:30:00,481.31,481.43,479.51,479.85,26394.0,463.1788,463.2943,461.4466,461.7738,26394.0
2023-05-19 11:40:00,479.84,480.87,479.69,480.79,23049.0,461.7642,462.7554,461.6198,462.6784,23049.0
2023-05-19 11:50:00,480.87,481.15,480.02,480.13,20828.0,462.7554,463.0248,461.9374,462.0432,20828.0
2023-05-19 12:00:00,480.1,480.52,479.8,479.85,15903.0,462.0144,462.4186,461.7257,461.7738,15903.0
2023-05-19 12:10:00,479.91,480.25,479.51,480.05,12416.0,461.8315,462.1587,461.4466,461.9663,12416.0
2023-05-19 12:20:00,480.3,480.35,479.62,479.83,8130.0,462.2068,462.255,461.5525,461.7545,8130.0
2023-05-19 12:30:00,479.62,479.87,479.0,479.74,17395.0,461.5525,461.793,460.9558,461.6679,17395.0
2023-05-19 12:40:00,479.91,480.55,479.64,480.44,13212.0,461.8315,462.4474,461.5717,462.3416,13212.0
2023-05-19 12:50:00,480.35,480.89,480.34,480.55,12470.0,462.255,462.7746,462.2453,462.4474,12470.0
2023-05-19 13:00:00,480.55,481.14,480.55,481.04,14539.0,462.4474,463.0152,462.4474,462.919,14539.0
2023-05-19 13:10:00,481.1,481.16,480.77,480.77,21041.0,462.9767,463.0344,462.6591,462.6591,21041.0
2023-05-19 13:20:00,480.65,480.92,480.36,480.86,33282.0,462.5437,462.8035,462.2646,462.7457,33282.0
2023-05-19 13:30:00,480.86,480.88,480.38,480.59,22517.0,462.7457,462.765,462.2838,462.4859,22517.0
2023-05-19 13:40:00,480.58,480.66,479.24,479.29,21295.0,462.4763,462.5533,461.1868,461.2349,21295.0
2023-05-19 13:50:00,479.21,479.67,479.03,479.14,11227.0,461.1579,461.6006,460.9847,461.0905,11227.0
2023-05-19 14:00:00,479.28,479.35,478.71,479.28,12255.0,461.2253,461.2926,460.6767,461.2253,12255.0
2023-05-19 14:10:00,479.09,479.17,477.81,478.6,20585.0,461.0424,461.1194,459.8106,460.5709,20585.0
2023-05-19 14:20:00,478.77,478.77,478.28,478.56,8813.0,460.7345,460.7345,460.2629,460.5324,8813.0
2023-05-19 14:30:00,478.38,478.57,478.18,478.54,10610.0,460.3592,460.542,460.1667,460.5131,10610.0
2023-05-19 14:40:00,478.53,479.05,478.43,478.78,14534.0,460.5035,461.0039,460.4073,460.7441,14534.0
2023-05-19 14:50:00,478.91,479.59,478.81,479.58,13944.0,460.8692,461.5236,460.773,461.514,13944.0
2023-05-19 15:00:00,479.47,479.51,478.6,478.61,16619.0,461.4081,461.4466,460.5709,460.5805,16619.0
2023-05-19 15:10:00,478.59,479.02,478.39,478.5,51508.0,460.5613,460.9751,460.3688,460.4746,51508.0
2023-05-19 15:20:00,478.41,479.05,478.31,478.9,18853.0,460.388,461.0039,460.2918,460.8596,18853.0
2023-05-19 15:30:00,478.92,479.15,478.45,478.93,27086.0,460.8788,461.1002,460.4265,460.8884,27086.0
2023-05-19 15:40:00,478.88,479.19,478.57,478.62,36561.0,460.8403,461.1387,460.542,460.5901,36561.0
2023-05-19 15:50:00,478.6,479.42,478.46,478.7,153542.0,460.5709,461.36,460.4362,460.6671,153542.0
2023-05-22 09:30:00,480.44,482.21,479.53,481.03,136978.0,462.3416,464.0449,461.4658,462.9093,136978.0
2023-05-22 09:40:00,480.92,481.14,478.21,478.29,79700.0,462.8035,463.0152,460.1956,460.2726,79700.0
2023-05-22 09:50:00,478.27,479.24,477.91,478.97,43849.0,460.2533,461.1868,459.9069,460.9269,43849.0
2023-05-22 10:00:00,478.97,479.74,478.65,479.18,57004.0,460.9269,461.6679,460.619,461.129,57004.0
2023-05-22 10:10:00,479.39,480.92,479.39,480.15,38939.0,461.3311,462.8035,461.3311,462.0625,38939.0
2023-05-22 10:20:00,480.2,481.17,480.2,481.05,27264.0,462.1106,463.0441,462.1106,462.9286,27264.0
2023-05-22 10:30:00,481.2,481.58,481.1,481.36,25906.0,463.0729,463.4386,462.9767,463.2269,25906.0
2023-05-22 10:40:00,481.34,481.98,480.86,481.01,24850.0,463.2077,463.8236,462.7457,462.8901,24850.0
2023-05-22 10:50:00,481.04,481.65,480.09,480.8,23253.0,462.919,463.506,462.0048,462.688,23253.0
2023-05-22 11:00:00,481.19,481.68,480.42,481.41,17265.0,463.0633,463.5349,462.3223,463.275,17265.0
2023-05-22 11:10:00,481.41,481.57,480.87,481.12,15378.0,463.275,463.429,462.7554,462.996,15378.0
2023-05-22 11:20:00,481.08,481.09,480.22,480.6,16978.0,462.9575,462.9671,462.1299,462.4955,16978.0
2023-05-22 11:30:00,480.61,481.5,480.52,481.03,15006.0,462.5052,463.3616,462.4186,462.9093,15006.0
2023-05-22 11:40:00,480.99,481.01,480.5,480.58,10403.0,462.8708,462.8901,462.3993,462.4763,10403.0
2023-05-22 11:50:00,480.5,481.59,480.42,480.84,18988.0,462.3993,463.4482,462.3223,462.7265,18988.0
2023-05-22 12:00:00,480.94,481.23,480.67,480.72,12387.0,462.8227,463.1018,462.5629,462.611,12387.0
2023-05-22 12:10:00,480.78,481.17,480.65,480.85,14901.0,462.6688,463.0441,462.5437,462.7361,14901.0
2023-05-22 12:20:00,480.87,481.23,480.36,480.77,18169.0,462.7554,463.1018,462.2646,462.6591,18169.0
2023-05-22 12:30:00,480.93,481.1,480.69,480.69,13422.0,462.8131,462.9767,462.5821,462.5821,13422.0
2023-05-22 12:40:00,480.66,481.17,480.52,480.52,25318.0,462.5533,463.0441,462.4186,462.4186,25318.0
2023-05-22 12:50:00,480.52,480.94,480.36,480.46,11813.0,462.4186,462.8227,462.2646,462.3608,11813.0
2023-05-22 13:00:00,480.46,480.82,480.36,480.41,9869.0,462.3608,462.7073,462.2646,462.3127,9869.0
2023-05-22 13:10:00,480.51,480.56,479.43,480.31,13453.0,462.4089,462.457,461.3696,462.2165,13453.0
2023-05-22 13:20:00,480.2,480.64,480.03,480.38,14415.0,462.1106,462.534,461.947,462.2838,14415.0
2023-05-22 13:30:00,480.34,480.64,480.07,480.13,15255.0,462.2453,462.534,461.9855,462.0432,15255.0
2023-05-22 13:40:00,480.08,480.18,479.74,479.86,15068.0,461.9951,462.0914,461.6679,461.7834,15068.0
2023-05-22 13:50:00,479.84,480.07,479.68,479.76,11886.0,461.7642,461.9855,461.6102,461.6872,11886.0
2023-05-22 14:00:00,479.78,480.21,479.37,480.21,11984.0,461.7064,462.1202,461.3119,462.1202,11984.0
2023-05-22 14:10:00,480.15,480.9,480.08,480.9,38617.0,462.0625,462.7842,461.9951,462.7842,38617.0
2023-05-22 14:20:00,480.81,481.13,480.69,481.06,10555.0,462.6976,463.0056,462.5821,462.9382,10555.0
2023-05-22 14:30:00,481.01,481.48,480.95,481.32,7303.0,462.8901,463.3424,462.8324,463.1884,7303.0
2023-05-22 14:40:00,481.41,481.88,481.34,481.76,8718.0,463.275,463.7273,463.2077,463.6118,8718.0
2023-05-22 14:50:00,481.96,482.19,481.48,481.66,8981.0,463.8043,464.0256,463.3424,463.5156,8981.0
2023-05-22 15:00:00,481.84,482.04,481.24,481.24,9331.0,463.6888,463.8813,463.1114,463.1114,9331.0
2023-05-22 15:10:00,481.22,481.22,480.63,480.98,12209.0,463.0922,463.0922,462.5244,462.8612,12209.0
2023-05-22 15:20:00,480.92,480.98,480.24,480.41,7708.0,462.8035,462.8612,462.1491,462.3127,7708.0
2023-05-22 15:30:00,480.31,480.9,480.25,480.6,24540.0,462.2165,462.7842,462.1587,462.4955,24540.0
2023-05-22 15:40:00,480.72,481.1,480.05,480.13,32660.0,462.611,462.9767,461.9663,462.0432,32660.0
2023-05-22 15:50:00,480.2,481.21,480.15,480.75,100172.0,462.1106,463.0826,462.0625,462.6399,100172.0
2023-05-23 09:30:00,476.18,479.41,473.46,473.89,160296.0,458.242,461.3504,455.6245,456.0383,160296.0
2023-05-23 09:40:00,473.84,476.09,472.54,475.6,51149.0,455.9902,458.1554,454.7392,457.6839,51149.0
2023-05-23 09:50:00,475.6,476.07,474.84,475.96,47095.0,457.6839,458.1362,456.9525,458.0303,47095.0
2023-05-23 10:00:00,476.08,477.48,475.8,477.46,52391.0,458.1458,459.4931,457.8764,459.4738,52391.0
2023-05-23 10:10:00,477.34,479.04,477.25,477.66,73311.0,459.3583,460.9943,459.2717,459.6663,73311.0
2023-05-23 10:20:00,477.91,479.69,477.64,479.39,21989.0,459.9069,461.6198,459.647,461.3311,21989.0
2023-05-23 10:30:00,479.45,479.92,478.99,479.5,26436.0,461.3889,461.8412,460.9462,461.437,26436.0
2023-05-23 10:40:00,479.47,479.48,478.25,478.91,33774.0,461.4081,461.4177,460.2341,460.8692,33774.0
2023-05-23 10:50:00,478.91,479.14,478.32,478.78,16644.0,460.8692,461.0905,460.3014,460.7441,16644.0
2023-05-23 11:00:00,478.64,479.63,478.64,479.38,31223.0,460.6094,461.5621,460.6094,461.3215,31223.0
2023-05-23 11:10:00,479.37,479.78,478.6,478.6,31801.0,461.3119,461.7064,460.5709,460.5709,31801.0
2023-05-23 11:20:00,478.6,479.69,478.6,479.11,18144.0,460.5709,461.6198,460.5709,461.0617,18144.0
2023-05-23 11:30:00,479.08,480.39,478.96,480.26,16743.0,461.0328,462.2934,460.9173,462.1683,16743.0
2023-05-23 11:40:00,480.48,481.34,480.34,481.0,36735.0,462.3801,463.2077,462.2453,462.8805,36735.0
2023-05-23 11:50:00,481.07,481.64,480.64,480.86,25065.0,462.9478,463.4964,462.534,462.7457,25065.0
2023-05-23 12:00:00,480.99,481.93,480.98,481.66,25088.0,462.8708,463.7754,462.8612,463.5156,25088.0
2023-05-23 12:10:00,481.65,482.1,481.44,481.9,18917.0,463.506,463.939,463.3039,463.7466,18917.0
2023-05-23 12:20:00,481.97,482.8,481.86,482.8,23295.0,463.8139,464.6127,463.7081,464.6127,23295.0
2023-05-23 12:30:00,482.81,483.28,481.94,482.36,45419.0,464.6223,465.0746,463.7851,464.1892,45419.0
2023-05-23 12:40:00,482.4,482.97,482.05,482.19,27500.0,464.2277,464.7763,463.8909,464.0256,27500.0
2023-05-23 12:50:00,481.93,482.56,481.78,482.4,18230.0,463.7754,464.3817,463.6311,464.2277,18230.0
2023-05-23 13:00:00,482.47,483.26,482.32,483.26,17928.0,464.2951,465.0553,464.1507,465.0553,17928.0
2023-05-23 13:10:00,483.34,483.39,482.82,482.98,16586.0,465.1323,465.1804,464.6319,464.7859,16586.0
2023-05-23 13:20:00,482.98,482.98,481.08,481.25,23110.0,464.7859,464.7859,462.9575,463.1211,23110.0
2023-05-23 13:30:00,481.23,481.23,480.29,481.17,11257.0,463.1018,463.1018,462.1972,463.0441,11257.0
2023-05-23 13:40:00,481.17,481.86,481.14,481.75,10804.0,463.0441,463.7081,463.0152,463.6022,10804.0
2023-05-23 13:50:00,481.74,481.84,481.41,481.64,10155.0,463.5926,463.6888,463.275,463.4964,10155.0
2023-05-23 14:00:00,481.64,482.0,481.41,481.41,21499.0,463.4964,463.8428,463.275,463.275,21499.0
2023-05-23 14:10:00,481.39,481.39,480.0,480.06,13645.0,463.2558,463.2558,461.9181,461.9759,13645.0
2023-05-23 14:20:00,480.01,480.01,478.48,479.42,31859.0,461.9278,461.9278,460.4554,461.36,31859.0
2023-05-23 14:30:00,479.32,479.94,478.96,479.26,26934.0,461.2638,461.8604,460.9173,461.206,26934.0
2023-05-23 14:40:00,479.14,479.66,478.82,479.24,16897.0,461.0905,461.5909,460.7826,461.1868,16897.0
2023-05-23 14:50:00,479.37,479.87,479.36,479.77,13467.0,461.3119,461.793,461.3023,461.6968,13467.0
2023-05-23 15:00:00,479.72,479.77,479.22,479.53,13861.0,461.6487,461.6968,461.1675,461.4658,13861.0
2023-05-23 15:10:00,479.67,480.76,478.9,479.95,28200.0,461.6006,462.6495,460.8596,461.87,28200.0
2023-05-23 15:20:00,480.0,481.53,480.0,481.29,22399.0,461.9181,463.3905,461.9181,463.1595,22399.0
2023-05-23 15:30:00,481.27,481.38,480.82,481.32,19135.0,463.1403,463.2462,462.7073,463.1884,19135.0
2023-05-23 15:40:00,481.3,481.38,480.84,481.27,26086.0,463.1692,463.2462,462.7265,463.1403,26086.0
2023-05-23 15:50:00,481.28,481.28,479.49,479.57,209688.0,463.1499,463.1499,461.4274,461.5043,209688.0
2023-05-24 09:30:00,480.61,481.28,478.89,480.04,86270.0,462.5052,463.1499,460.85,461.9566,86270.0
2023-05-24 09:40:00,480.21,481.77,479.58,481.59,36327.0,462.1202,463.6215,461.514,463.4482,36327.0
2023-05-24 09:50:00,481.6,482.29,480.77,480.77,35682.0,463.4579,464.1219,462.6591,462.6591,35682.0
2023-05-24 10:00:00,481.1,482.04,480.67,482.02,27093.0,462.9767,463.8813,462.5629,463.862,27093.0
2023-05-24 10:10:00,482.0,483.25,481.92,482.88,29526.0,463.8428,465.0457,463.7658,464.6896,29526.0
2023-05-24 10:20:00,482.76,482.9,481.28,482.47,16534.0,464.5742,464.7089,463.1499,464.2951,16534.0
2023-05-24 10:30:00,482.62,482.74,481.41,481.56,25368.0,464.4394,464.5549,463.275,463.4194,25368.0
2023-05-24 10:40:00,481.56,481.88,481.07,481.15,23261.0,463.4194,463.7273,462.9478,463.0248,23261.0
2023-05-24 10:50:00,481.16,481.39,480.18,480.85,26871.0,463.0344,463.2558,462.0914,462.7361,26871.0
2023-05-24 11:00:00,480.78,482.14,480.61,481.82,10497.0,462.6688,463.9775,462.5052,463.6696,10497.0
2023-05-24 11:10:00,481.96,482.3,481.51,482.26,15711.0,463.8043,464.1315,463.3713,464.093,15711.0
2023-05-24 11:20:00,482.2,483.28,482.12,482.19,21020.0,464.0353,465.0746,463.9583,464.0256,21020.0
2023-05-24 11:30:00,482.28,482.47,481.8,482.23,13492.0,464.1123,464.2951,463.6503,464.0641,13492.0
2023-05-24 11:40:00,482.06,482.19,481.17,481.86,19117.0,463.9005,464.0256,463.0441,463.7081,19117.0
2023-05-24 11:50:00,481.85,481.88,481.35,481.39,12417.0,463.6985,463.7273,463.2173,463.2558,12417.0
2023-05-24 12:00:00,481.31,482.5,481.14,482.11,12942.0,463.1788,464.324,463.0152,463.9487,12942.0
2023-05-24 12:10:00,482.07,482.27,481.63,482.27,14065.0,463.9102,464.1026,463.4867,464.1026,14065.0
2023-05-24 12:20:00,482.33,482.38,481.41,481.55,28036.0,464.1604,464.2085,463.275,463.4098,28036.0
2023-05-24 12:30:00,481.64,481.65,481.14,481.29,10399.0,463.4964,463.506,463.0152,463.1595,10399.0
2023-05-24 12:40:00,481.31,481.65,481.05,481.45,12591.0,463.1788,463.506,462.9286,463.3135,12591.0
2023-05-24 12:50:00,481.48,482.15,481.32,482.15,14844.0,463.3424,463.9871,463.1884,463.9871,14844.0
2023-05-24 13:00:00,482.25,482.28,481.69,482.1,16336.0,464.0834,464.1123,463.5445,463.939,16336.0
2023-05-24 13:10:00,482.24,482.29,481.41,481.81,23737.0,464.0738,464.1219,463.275,463.66,23737.0
2023-05-24 13:20:00,481.94,482.48,481.56,481.87,9363.0,463.7851,464.3047,463.4194,463.7177,9363.0
2023-05-24 13:30:00,481.94,482.93,481.94,482.8,9670.0,463.7851,464.7378,463.7851,464.6127,9670.0
2023-05-24 13:40:00,482.8,482.82,482.05,482.12,11385.0,464.6127,464.6319,463.8909,463.9583,11385.0
2023-05-24 13:50:00,482.17,482.58,482.09,482.21,7792.0,464.0064,464.401,463.9294,464.0449,7792.0
2023-05-24 14:00:00,482.26,482.49,481.23,481.24,28202.0,464.093,464.3143,463.1018,463.1114,28202.0
2023-05-24 14:10:00,481.35,481.75,481.12,481.5,11127.0,463.2173,463.6022,462.996,463.3616,11127.0
2023-05-24 14:20:00,481.55,481.56,480.98,480.99,15515.0,463.4098,463.4194,462.8612,462.8708,15515.0
2023-05-24 14:30:00,480.96,481.54,480.6,481.4,13036.0,462.842,463.4001,462.4955,463.2654,13036.0
2023-05-24 14:40:00,481.5,481.81,481.33,481.49,11335.0,463.3616,463.66,463.198,463.352,11335.0
2023-05-24 14:50:00,481.56,481.87,481.15,481.33,12858.0,463.4194,463.7177,463.0248,463.198,12858.0
2023-05-24 15:00:00,481.26,481.44,481.0,481.09,9226.0,463.1307,463.3039,462.8805,462.9671,9226.0
2023-05-24 15:10:00,481.14,482.51,480.98,482.41,12302.0,463.0152,464.3336,462.8612,464.2374,12302.0
2023-05-24 15:20:00,482.6,482.85,482.17,482.52,21962.0,464.4202,464.6608,464.0064,464.3432,21962.0
2023-05-24 15:30:00,482.5,483.08,481.71,482.19,24220.0,464.324,464.8821,463.5637,464.0256,24220.0
2023-05-24 15:40:00,482.19,482.39,481.57,481.73,26282.0,464.0256,464.2181,463.429,463.583,26282.0
2023-05-24 15:50:00,481.57,481.68,480.43,480.92,105590.0,463.429,463.5349,462.3319,462.8035,105590.0
2023-05-25 09:30:00,477.63,478.0,475.58,476.62,92420.0,459.6374,459.9935,457.6646,458.6655,92420.0
2023-05-25 09:40:00,476.63,479.45,476.26,478.85,63581.0,458.6751,461.3889,458.319,460.8115,63581.0
2023-05-25 09:50:00,478.76,480.38,478.26,480.23,65203.0,460.7249,462.2838,460.2437,462.1395,65203.0
2023-05-25 10:00:00,480.23,481.77,480.15,481.23,67059.0,462.1395,463.6215,462.0625,463.1018,67059.0
2023-05-25 10:10:00,480.95,481.62,478.93,479.09,33670.0,462.8324,463.4771,460.8884,461.0424,33670.0
2023-05-25 10:20:00,479.1,480.71,478.29,480.24,29898.0,461.052,462.6014,460.2726,462.1491,29898.0
2023-05-25 10:30:00,480.23,480.97,479.32,479.49,25294.0,462.1395,462.8516,461.2638,461.4274,25294.0
2023-05-25 10:40:00,479.6,479.62,478.45,478.48,23923.0,461.5332,461.5525,460.4265,460.4554,23923.0
2023-05-25 10:50:00,478.51,478.54,477.77,478.27,34039.0,460.4843,460.5131,459.7721,460.2533,34039.0
2023-05-25 11:00:00,478.28,479.14,478.12,478.21,21267.0,460.2629,461.0905,460.109,460.1956,21267.0
2023-05-25 11:10:00,478.35,478.75,477.14,477.14,17612.0,460.3303,460.7152,459.1659,459.1659,17612.0
2023-05-25 11:20:00,477.1,477.29,476.47,477.03,19320.0,459.1274,459.3102,458.5211,459.06,19320.0
2023-05-25 11:30:00,477.0,477.22,476.28,476.28,8615.0,459.0312,459.2429,458.3383,458.3383,8615.0
2023-05-25 11:40:00,476.33,476.33,475.75,475.75,24495.0,458.3864,458.3864,457.8282,457.8282,24495.0
2023-05-25 11:50:00,475.71,475.87,474.87,475.0,41667.0,457.7897,457.9437,456.9814,457.1065,41667.0
2023-05-25 12:00:00,475.18,476.33,475.07,476.31,19585.0,457.2797,458.3864,457.1739,458.3671,19585.0
2023-05-25 12:10:00,476.37,477.43,476.37,477.33,11803.0,458.4249,459.445,458.4249,459.3487,11803.0
2023-05-25 12:20:00,477.22,477.61,476.16,476.25,12440.0,459.2429,459.6182,458.2228,458.3094,12440.0
2023-05-25 12:30:00,476.39,476.69,475.5,475.5,16583.0,458.4441,458.7328,457.5877,457.5877,16583.0
2023-05-25 12:40:00,475.74,476.14,475.4,476.06,9541.0,457.8186,458.2035,457.4914,458.1266,9541.0
2023-05-25 12:50:00,476.01,476.29,474.75,474.82,29248.0,458.0784,458.3479,456.8659,456.9333,29248.0
2023-05-25 13:00:00,474.84,475.15,474.3,474.86,20379.0,456.9525,457.2508,456.4329,456.9718,20379.0
2023-05-25 13:10:00,474.86,475.82,474.86,475.04,20340.0,456.9718,457.8956,456.9718,457.145,20340.0
2023-05-25 13:20:00,475.16,476.12,474.89,476.12,20215.0,457.2605,458.1843,457.0006,458.1843,20215.0
2023-05-25 13:30:00,476.15,476.86,476.15,476.79,17345.0,458.2132,458.8964,458.2132,458.8291,17345.0
2023-05-25 13:40:00,476.87,477.4,476.55,477.22,17578.0,458.906,459.4161,458.5981,459.2429,17578.0
2023-05-25 13:50:00,477.2,478.76,477.1,478.75,19607.0,459.2236,460.7249,459.1274,460.7152,19607.0
2023-05-25 14:00:00,478.92,479.74,477.9,478.07,19531.0,460.8788,461.6679,459.8972,460.0608,19531.0
2023-05-25 14:10:00,478.19,478.6,477.91,478.2,16135.0,460.1763,460.5709,459.9069,460.1859,16135.0
2023-05-25 14:20:00,478.22,478.4,477.79,477.95,17347.0,460.2052,460.3784,459.7914,459.9454,17347.0
2023-05-25 14:30:00,478.07,478.13,477.63,477.86,19444.0,460.0608,460.1186,459.6374,459.8588,19444.0
2023-05-25 14:40:00,477.76,478.11,477.63,477.68,6448.0,459.7625,460.0993,459.6374,459.6855,6448.0
2023-05-25 14:50:00,477.66,478.28,477.53,478.22,11501.0,459.6663,460.2629,459.5412,460.2052,11501.0
2023-05-25 15:00:00,478.22,478.45,478.03,478.14,16282.0,460.2052,460.4265,460.0224,460.1282,16282.0
2023-05-25 15:10:00,478.16,478.26,477.55,477.68,24425.0,460.1475,460.2437,459.5604,459.6855,24425.0
2023-05-25 15:20:00,477.54,478.6,477.45,478.36,20682.0,459.5508,460.5709,459.4642,460.3399,20682.0
2023-05-25 15:30:00,478.28,479.3,478.18,478.96,27430.0,460.2629,461.2445,460.1667,460.9173,27430.0
2023-05-25 15:40:00,478.94,479.43,478.65,479.06,28628.0,460.8981,461.3696,460.619,461.0136,28628.0
2023-05-25 15:50:00,478.99,478.99,477.62,477.7,95947.0,460.9462,460.9462,459.6278,459.7048,95947.0
2023-05-26 09:30:00,478.06,482.62,478.0,482.62,137473.0,460.0512,464.4394,459.9935,464.4394,137473.0
2023-05-26 09:40:00,482.76,486.13,482.62,485.59,128656.0,464.5742,467.8172,464.4394,467.2976,128656.0
2023-05-26 09:50:00,485.59,486.04,484.72,485.5,64232.0,467.2976,467.7306,466.4603,467.211,64232.0
2023-05-26 10:00:00,485.5,488.32,484.7,488.2,84931.0,467.211,469.9247,466.4411,469.8092,84931.0
2023-05-26 10:10:00,488.31,488.39,485.81,486.57,58840.0,469.9151,469.9921,467.5093,468.2406,58840.0
2023-05-26 10:20:00,486.39,487.77,485.59,487.58,34838.0,468.0674,469.3954,467.2976,469.2126,34838.0
2023-05-26 10:30:00,487.58,487.77,485.54,485.85,30661.0,469.2126,469.3954,467.2494,467.5478,30661.0
2023-05-26 10:40:00,485.85,486.96,484.85,484.92,43240.0,467.5478,468.616,466.5854,466.6528,43240.0
2023-05-26 10:50:00,485.0,485.98,484.48,485.87,22730.0,466.7298,467.6729,466.2294,467.567,22730.0
2023-05-26 11:00:00,485.86,485.89,484.15,484.46,23614.0,467.5574,467.5863,465.9118,466.2101,23614.0
2023-05-26 11:10:00,484.3,484.4,483.43,483.71,26047.0,466.0562,466.1524,465.2189,465.4884,26047.0
2023-05-26 11:20:00,483.91,483.94,482.57,482.57,19265.0,465.6808,465.7097,464.3913,464.3913,19265.0
2023-05-26 11:30:00,482.76,483.3,482.63,482.87,8626.0,464.5742,465.0938,464.4491,464.68,8626.0
2023-05-26 11:40:00,482.82,483.39,482.65,483.11,20087.0,464.6319,465.1804,464.4683,464.911,20087.0
2023-05-26 11:50:00,483.22,483.61,482.63,482.83,22707.0,465.0168,465.3922,464.4491,464.6415,22707.0
2023-05-26 12:00:00,482.71,483.08,482.53,482.68,14281.0,464.5261,464.8821,464.3528,464.4972,14281.0
2023-05-26 12:10:00,482.68,482.82,481.35,481.4,29574.0,464.4972,464.6319,463.2173,463.2654,29574.0
2023-05-26 12:20:00,481.37,482.07,481.28,482.07,28345.0,463.2365,463.9102,463.1499,463.9102,28345.0
2023-05-26 12:30:00,482.14,482.43,481.79,481.82,14551.0,463.9775,464.2566,463.6407,463.6696,14551.0
2023-05-26 12:40:00,481.68,482.12,481.5,481.51,18269.0,463.5349,463.9583,463.3616,463.3713,18269.0
2023-05-26 12:50:00,481.51,482.13,481.42,481.54,16377.0,463.3713,463.9679,463.2846,463.4001,16377.0
2023-05-26 13:00:00,481.55,481.73,480.63,480.63,22726.0,463.4098,463.583,462.5244,462.5244,22726.0
2023-05-26 13:10:00,480.63,480.88,479.75,479.82,17196.0,462.5244,462.765,461.6776,461.7449,17196.0
2023-05-26 13:20:00,479.78,480.64,479.78,480.48,11290.0,461.7064,462.534,461.7064,462.3801,11290.0
2023-05-26 13:30:00,480.38,480.59,480.12,480.45,7981.0,462.2838,462.4859,462.0336,462.3512,7981.0
2023-05-26 13:40:00,480.31,480.72,480.1,480.24,12836.0,462.2165,462.611,462.0144,462.1491,12836.0
2023-05-26 13:50:00,480.22,481.4,480.19,481.23,15023.0,462.1299,463.2654,462.101,463.1018,15023.0
2023-05-26 14:00:00,481.42,481.66,480.91,480.99,23808.0,463.2846,463.5156,462.7939,462.8708,23808.0
2023-05-26 14:10:00,480.99,481.76,480.84,481.65,19540.0,462.8708,463.6118,462.7265,463.506,19540.0
2023-05-26 14:20:00,481.62,482.66,481.55,482.37,16064.0,463.4771,464.4779,463.4098,464.1989,16064.0
2023-05-26 14:30:00,482.45,483.78,482.45,483.78,16709.0,464.2758,465.5557,464.2758,465.5557,16709.0
2023-05-26 14:40:00,483.7,483.78,483.18,483.41,28560.0,465.4788,465.5557,464.9783,465.1997,28560.0
2023-05-26 14:50:00,483.32,483.75,483.2,483.4,16283.0,465.1131,465.5269,464.9976,465.1901,16283.0
2023-05-26 15:00:00,483.52,483.7,483.11,483.25,15544.0,465.3055,465.4788,464.911,465.0457,15544.0
2023-05-26 15:10:00,483.34,483.53,482.92,483.53,15006.0,465.1323,465.3152,464.7281,465.3152,15006.0
2023-05-26 15:20:00,483.63,483.63,482.56,482.64,19016.0,465.4114,465.4114,464.3817,464.4587,19016.0
2023-05-26 15:30:00,482.56,483.16,482.35,483.05,29234.0,464.3817,464.9591,464.1796,464.8532,29234.0
2023-05-26 15:40:00,483.06,483.51,482.52,482.73,47695.0,464.8629,465.2959,464.3432,464.5453,47695.0
2023-05-26 15:50:00,482.67,482.67,481.25,481.37,125919.0,464.4876,464.4876,463.1211,463.2365,125919.0
2023-05-30 09:30:00,476.68,482.84,476.03,479.21,167339.0,458.7232,464.6512,458.0977,461.1579,167339.0
2023-05-30 09:40:00,479.19,484.0,478.94,483.21,53344.0,461.1387,465.7675,460.8981,465.0072,53344.0
2023-05-30 09:50:00,483.17,485.87,483.04,484.38,55961.0,464.9687,467.567,464.8436,466.1331,55961.0
2023-05-30 10:00:00,484.42,485.43,480.86,482.04,51475.0,466.1716,467.1436,462.7457,463.8813,51475.0
2023-05-30 10:10:00,481.9,484.55,481.73,483.19,49743.0,463.7466,466.2967,463.583,464.988,49743.0
2023-05-30 10:20:00,483.03,483.23,481.42,481.87,28356.0,464.834,465.0265,463.2846,463.7177,28356.0
2023-05-30 10:30:00,481.88,483.37,481.02,481.02,22904.0,463.7273,465.1612,462.8997,462.8997,22904.0
2023-05-30 10:40:00,481.12,482.23,480.59,481.08,17588.0,462.996,464.0641,462.4859,462.9575,17588.0
2023-05-30 10:50:00,480.99,481.26,479.83,479.95,31693.0,462.8708,463.1307,461.7545,461.87,31693.0
2023-05-30 11:00:00,479.82,480.11,478.43,479.75,48626.0,461.7449,462.024,460.4073,461.6776,48626.0
2023-05-30 11:10:00,479.74,479.74,478.58,479.09,23098.0,461.6679,461.6679,460.5516,461.0424,23098.0
2023-05-30 11:20:00,479.11,479.27,478.11,478.48,47488.0,461.0617,461.2156,460.0993,460.4554,47488.0
2023-05-30 11:30:00,478.47,479.5,478.23,478.96,25720.0,460.4458,461.437,460.2148,460.9173,25720.0
2023-05-30 11:40:00,479.02,479.31,478.73,478.95,11512.0,460.9751,461.2541,460.696,460.9077,11512.0
2023-05-30 11:50:00,479.07,479.31,478.4,478.88,19100.0,461.0232,461.2541,460.3784,460.8403,19100.0
2023-05-30 12:00:00,478.88,479.47,478.85,479.12,9580.0,460.8403,461.4081,460.8115,461.0713,9580.0
2023-05-30 12:10:00,479.11,479.44,478.95,479.21,19209.0,461.0617,461.3792,460.9077,461.1579,19209.0
2023-05-30 12:20:00,479.31,479.72,478.95,479.3,19548.0,461.2541,461.6487,460.9077,461.2445,19548.0
2023-05-30 12:30:00,479.42,479.42,478.15,478.24,35404.0,461.36,461.36,460.1378,460.2244,35404.0
2023-05-30 12:40:00,478.13,478.16,477.59,478.06,25889.0,460.1186,460.1475,459.5989,460.0512,25889.0
2023-05-30 12:50:00,478.25,479.04,478.17,478.41,12406.0,460.2341,460.9943,460.1571,460.388,12406.0
2023-05-30 13:00:00,478.34,478.61,477.89,478.41,11165.0,460.3207,460.5805,459.8876,460.388,11165.0
2023-05-30 13:10:00,478.4,479.11,478.31,478.76,12581.0,460.3784,461.0617,460.2918,460.7249,12581.0
2023-05-30 13:20:00,478.95,478.96,478.36,478.41,12304.0,460.9077,460.9173,460.3399,460.388,12304.0
2023-05-30 13:30:00,478.3,479.13,478.2,478.25,8797.0,460.2822,461.0809,460.1859,460.2341,8797.0
2023-05-30 13:40:00,478.41,478.55,478.2,478.52,11057.0,460.388,460.5228,460.1859,460.4939,11057.0
2023-05-30 13:50:00,478.4,478.66,477.76,477.93,20466.0,460.3784,460.6286,459.7625,459.9261,20466.0
2023-05-30 14:00:00,478.14,478.65,478.03,478.25,9124.0,460.1282,460.619,460.0224,460.2341,9124.0
2023-05-30 14:10:00,478.23,478.67,477.89,478.59,21482.0,460.2148,460.6382,459.8876,460.5613,21482.0
2023-05-30 14:20:00,478.56,479.0,478.46,478.8,18264.0,460.5324,460.9558,460.4362,460.7633,18264.0
2023-05-30 14:30:00,478.95,479.26,478.84,479.22,21496.0,460.9077,461.206,460.8018,461.1675,21496.0
2023-05-30 14:40:00,479.29,479.55,478.58,478.75,18386.0,461.2349,461.4851,460.5516,460.7152,18386.0
2023-05-30 14:50:00,478.52,478.82,478.13,478.25,29263.0,460.4939,460.7826,460.1186,460.2341,29263.0
2023-05-30 15:00:00,478.15,478.15,477.35,477.85,22105.0,460.1378,460.1378,459.368,459.8491,22105.0
2023-05-30 15:10:00,477.75,478.21,477.49,478.17,17130.0,459.7529,460.1956,459.5027,460.1571,17130.0
2023-05-30 15:20:00,478.27,478.78,477.92,478.61,21829.0,460.2533,460.7441,459.9165,460.5805,21829.0
2023-05-30 15:30:00,478.56,479.68,478.56,479.51,65977.0,460.5324,461.6102,460.5324,461.4466,65977.0
2023-05-30 15:40:00,479.58,480.16,479.27,480.05,55854.0,461.514,462.0721,461.2156,461.9663,55854.0
2023-05-30 15:50:00,479.98,480.39,479.47,479.88,232124.0,461.8989,462.2934,461.4081,461.8027,232124.0
2023-05-31 09:30:00,478.12,480.08,477.11,477.93,95846.0,460.109,461.9951,459.137,459.9261,95846.0
2023-05-31 09:40:00,477.82,480.13,477.6,479.64,36065.0,459.8203,462.0432,459.6086,461.5717,36065.0
2023-05-31 09:50:00,479.84,480.14,478.03,478.11,22870.0,461.7642,462.0529,460.0224,460.0993,22870.0
2023-05-31 10:00:00,478.33,480.57,477.93,480.57,64379.0,460.3111,462.4667,459.9261,462.4667,64379.0
2023-05-31 10:10:00,480.58,481.17,478.99,479.76,28482.0,462.4763,463.0441,460.9462,461.6872,28482.0
2023-05-31 10:20:00,479.68,480.04,478.73,479.32,29898.0,461.6102,461.9566,460.696,461.2638,29898.0
2023-05-31 10:30:00,479.3,479.44,477.67,478.37,39506.0,461.2445,461.3792,459.6759,460.3495,39506.0
2023-05-31 10:40:00,478.55,478.72,477.61,477.8,35187.0,460.5228,460.6864,459.6182,459.801,35187.0
2023-05-31 10:50:00,477.86,478.78,477.29,478.51,56727.0,459.8588,460.7441,459.3102,460.4843,56727.0
2023-05-31 11:00:00,478.49,479.48,478.1,479.47,19155.0,460.465,461.4177,460.0897,461.4081,19155.0
2023-05-31 11:10:00,479.36,480.13,479.23,479.95,22643.0,461.3023,462.0432,461.1771,461.87,22643.0
2023-05-31 11:20:00,479.96,481.14,479.95,480.47,21040.0,461.8796,463.0152,461.87,462.3704,21040.0
2023-05-31 11:30:00,480.42,483.46,480.42,483.13,47265.0,462.3223,465.2478,462.3223,464.9302,47265.0
2023-05-31 11:40:00,483.22,483.4,482.4,482.55,24526.0,465.0168,465.1901,464.2277,464.3721,24526.0
2023-05-31 11:50:00,482.44,482.8,481.97,482.23,12461.0,464.2662,464.6127,463.8139,464.0641,12461.0
2023-05-31 12:00:00,482.45,482.56,482.1,482.4,18596.0,464.2758,464.3817,463.939,464.2277,18596.0
2023-05-31 12:10:00,482.33,482.86,482.14,482.26,21077.0,464.1604,464.6704,463.9775,464.093,21077.0
2023-05-31 12:20:00,482.28,482.28,481.71,482.19,24225.0,464.1123,464.1123,463.5637,464.0256,24225.0
2023-05-31 12:30:00,482.42,482.94,482.18,482.58,14406.0,464.247,464.7474,464.016,464.401,14406.0
2023-05-31 12:40:00,482.71,483.19,482.58,482.64,18744.0,464.5261,464.988,464.401,464.4587,18744.0
2023-05-31 12:50:00,482.66,483.24,482.2,483.21,23314.0,464.4779,465.0361,464.0353,465.0072,23314.0
2023-05-31 13:00:00,483.09,483.25,482.49,482.5,15859.0,464.8917,465.0457,464.3143,464.324,15859.0
2023-05-31 13:10:00,482.5,482.65,481.79,482.16,17992.0,464.324,464.4683,463.6407,463.9968,17992.0
2023-05-31 13:20:00,482.29,482.44,481.44,481.8,18949.0,464.1219,464.2662,463.3039,463.6503,18949.0
2023-05-31 13:30:00,481.77,482.69,481.65,482.59,22132.0,463.6215,464.5068,463.506,464.4106,22132.0
2023-05-31 13:40:00,482.7,483.76,482.04,483.03,33527.0,464.5164,465.5365,463.8813,464.834,33527.0
2023-05-31 13:50:00,483.13,483.28,482.0,482.74,26156.0,464.9302,465.0746,463.8428,464.5549,26156.0
2023-05-31 14:00:00,482.83,482.91,481.54,482.65,24196.0,464.6415,464.7185,463.4001,464.4683,24196.0
2023-05-31 14:10:00,482.63,483.5,482.55,483.37,22395.0,464.4491,465.2863,464.3721,465.1612,22395.0
2023-05-31 14:20:00,483.37,483.53,482.78,482.78,26462.0,465.1612,465.3152,464.5934,464.5934,26462.0
2023-05-31 14:30:00,482.9,483.36,482.88,483.25,17066.0,464.7089,465.1516,464.6896,465.0457,17066.0
2023-05-31 14:40:00,483.15,483.57,483.05,483.54,12239.0,464.9495,465.3537,464.8532,465.3248,12239.0
2023-05-31 14:50:00,483.33,483.5,482.79,483.5,23245.0,465.1227,465.2863,464.603,465.2863,23245.0
2023-05-31 15:00:00,483.46,484.56,483.46,484.24,18258.0,465.2478,466.3064,465.2478,465.9984,18258.0
2023-05-31 15:10:00,484.16,485.32,484.16,484.64,31814.0,465.9214,467.0377,465.9214,466.3833,31814.0
2023-05-31 15:20:00,484.49,484.84,484.21,484.35,24529.0,466.239,466.5758,465.9695,466.1043,24529.0
2023-05-31 15:30:00,484.2,484.89,484.0,484.62,30811.0,465.9599,466.6239,465.7675,466.3641,30811.0
2023-05-31 15:40:00,484.56,485.97,483.88,485.7,93761.0,466.3064,467.6632,465.652,467.4034,93761.0
2023-05-31 15:50:00,486.0,487.4,485.53,487.38,301526.0,467.6921,469.0394,467.2398,469.0201,301526.0
2023-06-01 09:30:00,487.79,489.02,486.44,487.17,94866.0,469.4147,470.5984,468.1155,468.818,94866.0
2023-06-01 09:40:00,487.17,489.4,486.11,488.06,40882.0,468.818,470.964,467.798,469.6745,40882.0
2023-06-01 09:50:00,487.93,488.54,486.89,487.35,34711.0,469.5494,470.1364,468.5486,468.9913,34711.0
2023-06-01 10:00:00,487.35,488.45,486.78,488.29,89643.0,468.9913,470.0498,468.4427,469.8959,89643.0
2023-06-01 10:10:00,488.32,489.54,488.25,488.46,30265.0,469.9247,471.0988,469.8574,470.0594,30265.0
2023-06-01 10:20:00,488.46,489.88,488.0,489.7,113964.0,470.0594,471.426,469.6168,471.2527,113964.0
2023-06-01 10:30:00,489.63,491.06,489.34,490.8,88919.0,471.1854,472.5615,470.9063,472.3113,88919.0
2023-06-01 10:40:00,490.8,491.15,490.0,490.11,33807.0,472.3113,472.6481,471.5414,471.6473,33807.0
2023-06-01 10:50:00,490.22,492.17,490.22,491.34,47043.0,471.7531,473.6297,471.7531,472.831,47043.0
2023-06-01 11:00:00,491.33,492.85,491.05,492.79,61686.0,472.8213,474.2841,472.5519,474.2263,61686.0
2023-06-01 11:10:00,492.89,494.61,492.82,494.61,48947.0,474.3226,475.9778,474.2552,475.9778,48947.0
2023-06-01 11:20:00,494.7,495.87,494.02,495.82,39879.0,476.0644,477.1903,475.41,477.1422,39879.0
2023-06-01 11:30:00,495.82,496.0,495.15,495.57,32177.0,477.1422,477.3154,476.4974,476.9016,32177.0
2023-06-01 11:40:00,495.71,498.31,495.66,498.3,57394.0,477.0363,479.5384,476.9882,479.5288,57394.0
2023-06-01 11:50:00,498.33,498.62,497.49,498.32,31450.0,479.5576,479.8367,478.7493,479.548,31450.0
2023-06-01 12:00:00,498.3,498.7,497.29,498.09,43097.0,479.5288,479.9137,478.5568,479.3267,43097.0
2023-06-01 12:10:00,497.98,498.6,497.63,497.85,47443.0,479.2208,479.8175,478.884,479.0957,47443.0
2023-06-01 12:20:00,497.85,498.19,497.45,497.64,40142.0,479.0957,479.4229,478.7108,478.8936,40142.0
2023-06-01 12:30:00,497.76,498.73,497.76,498.72,34337.0,479.0091,479.9426,479.0091,479.9329,34337.0
2023-06-01 12:40:00,498.72,498.78,498.0,498.24,41402.0,479.9329,479.9907,479.2401,479.471,41402.0
2023-06-01 12:50:00,498.25,498.4,497.42,497.68,46663.0,479.4807,479.625,478.6819,478.9321,46663.0
2023-06-01 13:00:00,497.77,498.38,497.24,498.25,27751.0,479.0187,479.6058,478.5087,479.4807,27751.0
2023-06-01 13:10:00,498.34,498.43,497.81,498.08,35170.0,479.5673,479.6539,479.0572,479.3171,35170.0
2023-06-01 13:20:00,498.12,498.33,497.66,498.2,40488.0,479.3556,479.5576,478.9129,479.4325,40488.0
2023-06-01 13:30:00,498.19,498.3,495.89,495.98,36687.0,479.4229,479.5288,477.2096,477.2962,36687.0
2023-06-01 13:40:00,495.85,496.0,494.76,494.83,62343.0,477.1711,477.3154,476.1221,476.1895,62343.0
2023-06-01 13:50:00,494.85,495.07,494.5,494.87,14225.0,476.2087,476.4204,475.8719,476.228,14225.0
2023-06-01 14:00:00,494.91,494.91,493.87,494.39,18295.0,476.2665,476.2665,475.2657,475.7661,18295.0
2023-06-01 14:10:00,494.32,494.5,493.62,493.75,25104.0,475.6987,475.8719,475.0251,475.1502,25104.0
2023-06-01 14:20:00,493.86,494.4,493.72,494.31,19162.0,475.256,475.7757,475.1213,475.6891,19162.0
2023-06-01 14:30:00,494.25,494.8,493.97,494.28,33803.0,475.6313,476.1606,475.3619,475.6602,33803.0
2023-06-01 14:40:00,494.3,495.36,494.21,495.14,21196.0,475.6795,476.6995,475.5928,476.4878,21196.0
2023-06-01 14:50:00,495.25,495.58,494.9,495.2,16368.0,476.5937,476.9112,476.2568,476.5455,16368.0
2023-06-01 15:00:00,495.22,495.89,495.11,495.24,18173.0,476.5648,477.2096,476.4589,476.584,18173.0
2023-06-01 15:10:00,495.17,495.37,494.6,494.87,18948.0,476.5167,476.7091,475.9682,476.228,18948.0
2023-06-01 15:20:00,494.95,495.23,494.18,494.24,30715.0,476.305,476.5744,475.564,475.6217,30715.0
2023-06-01 15:30:00,494.29,494.38,493.44,493.59,50887.0,475.6698,475.7564,474.8518,474.9962,50887.0
2023-06-01 15:40:00,493.54,494.19,493.11,494.08,60784.0,474.9481,475.5736,474.5343,475.4677,60784.0
2023-06-01 15:50:00,494.15,494.16,492.56,493.59,171463.0,475.5351,475.5447,474.005,474.9962,171463.0
2023-06-02 09:30:00,492.0,493.05,490.36,491.46,95421.0,473.4661,474.4765,471.8879,472.9464,95421.0
2023-06-02 09:40:00,491.51,496.69,491.51,496.69,61522.0,472.9946,477.9794,472.9946,477.9794,61522.0
2023-06-02 09:50:00,496.48,497.91,496.25,497.91,43056.0,477.7773,479.1535,477.556,479.1535,43056.0
2023-06-02 10:00:00,497.98,498.36,495.84,498.26,53860.0,479.2208,479.5865,477.1614,479.4903,53860.0
2023-06-02 10:10:00,498.28,500.2,498.15,498.19,73896.0,479.5095,481.3572,479.3844,479.4229,73896.0
2023-06-02 10:20:00,498.37,498.71,497.4,497.76,29995.0,479.5961,479.9233,478.6627,479.0091,29995.0
2023-06-02 10:30:00,497.7,498.3,497.08,498.3,25065.0,478.9514,479.5288,478.3547,479.5288,25065.0
2023-06-02 10:40:00,498.43,499.1,498.07,498.64,28889.0,479.6539,480.2986,479.3074,479.856,28889.0
2023-06-02 10:50:00,498.51,499.72,498.45,499.6,21688.0,479.7309,480.8953,479.6731,480.7798,21688.0
2023-06-02 11:00:00,499.7,500.32,498.94,499.07,40666.0,480.876,481.4727,480.1447,480.2698,40666.0
2023-06-02 11:10:00,499.13,500.07,499.12,499.61,23641.0,480.3275,481.2321,480.3179,480.7894,23641.0
2023-06-02 11:20:00,499.71,500.44,499.53,499.89,26277.0,480.8857,481.5882,480.7124,481.0589,26277.0
2023-06-02 11:30:00,499.89,500.2,498.22,498.88,33084.0,481.0589,481.3572,479.4518,480.0869,33084.0
2023-06-02 11:40:00,498.96,499.33,498.76,498.88,19208.0,480.1639,480.52,479.9714,480.0869,19208.0
2023-06-02 11:50:00,498.97,500.25,498.91,499.77,20850.0,480.1735,481.4053,480.1158,480.9434,20850.0
2023-06-02 12:00:00,500.0,500.03,499.2,499.6,17619.0,481.1647,481.1936,480.3949,480.7798,17619.0
2023-06-02 12:10:00,499.6,499.68,498.89,499.45,18464.0,480.7798,480.8568,480.0965,480.6354,18464.0
2023-06-02 12:20:00,499.35,500.44,499.26,500.43,17675.0,480.5392,481.5882,480.4526,481.5785,17675.0
2023-06-02 12:30:00,500.5,500.62,499.7,499.85,9184.0,481.6459,481.7614,480.876,481.0204,9184.0
2023-06-02 12:40:00,499.92,499.92,499.5,499.78,12516.0,481.0877,481.0877,480.6836,480.953,12516.0
2023-06-02 12:50:00,499.82,500.49,499.82,500.41,17831.0,480.9915,481.6363,480.9915,481.5593,17831.0
2023-06-02 13:00:00,500.37,500.79,500.03,500.72,15587.0,481.5208,481.925,481.1936,481.8576,15587.0
2023-06-02 13:10:00,500.61,500.76,499.63,500.26,23857.0,481.7518,481.8961,480.8087,481.4149,23857.0
2023-06-02 13:20:00,500.22,500.34,499.91,500.15,20211.0,481.3764,481.4919,481.0781,481.3091,20211.0
2023-06-02 13:30:00,500.17,500.22,499.22,499.59,18135.0,481.3283,481.3764,480.4141,480.7702,18135.0
2023-06-02 13:40:00,499.65,499.79,499.1,499.62,20745.0,480.8279,480.9626,480.2986,480.799,20745.0
2023-06-02 13:50:00,499.69,500.68,499.68,500.65,24148.0,480.8664,481.8191,480.8568,481.7902,24148.0
2023-06-02 14:00:00,500.65,501.02,499.79,500.18,27409.0,481.7902,482.1463,480.9626,481.3379,27409.0
2023-06-02 14:10:00,500.01,500.52,499.8,500.43,22041.0,481.1744,481.6651,480.9723,481.5785,22041.0
2023-06-02 14:20:00,500.44,500.74,500.13,500.64,19827.0,481.5882,481.8769,481.2898,481.7806,19827.0
2023-06-02 14:30:00,500.71,500.8,500.28,500.43,17763.0,481.848,481.9346,481.4342,481.5785,17763.0
2023-06-02 14:40:00,500.31,500.65,500.29,500.64,16289.0,481.4631,481.7902,481.4438,481.7806,16289.0
2023-06-02 14:50:00,500.69,500.82,500.46,500.82,18127.0,481.8287,481.9538,481.6074,481.9538,18127.0
2023-06-02 15:00:00,500.79,500.98,500.57,500.57,23642.0,481.925,482.1078,481.7133,481.7133,23642.0
2023-06-02 15:10:00,500.6,500.86,500.2,500.68,23383.0,481.7421,481.9923,481.3572,481.8191,23383.0
2023-06-02 15:20:00,500.68,501.0,500.29,500.45,26123.0,481.8191,482.1271,481.4438,481.5978,26123.0
2023-06-02 15:30:00,500.39,500.57,499.67,499.95,34861.0,481.54,481.7133,480.8472,481.1166,34861.0
2023-06-02 15:40:00,499.9,500.11,499.59,499.77,63839.0,481.0685,481.2706,480.7702,480.9434,63839.0
2023-06-02 15:50:00,499.69,500.07,499.0,499.27,262546.0,480.8664,481.2321,480.2024,480.4622,262546.0
2023-06-05 09:30:00,500.7,501.0,498.49,499.9,60739.0,481.8384,482.1271,479.7116,481.0685,60739.0
2023-06-05 09:40:00,499.8,500.94,499.51,500.52,44515.0,480.9723,482.0693,480.6932,481.6651,44515.0
2023-06-05 09:50:00,500.86,501.75,500.21,501.28,34092.0,481.9923,482.8488,481.3668,482.3965,34092.0
2023-06-05 10:00:00,501.36,501.36,499.08,499.79,51161.0,482.4735,482.4735,480.2794,480.9626,51161.0
2023-06-05 10:10:00,499.73,501.28,499.11,501.07,35496.0,480.9049,482.3965,480.3083,482.1944,35496.0
2023-06-05 10:20:00,501.05,501.87,499.75,501.74,21936.0,482.1752,482.9643,480.9241,482.8392,21936.0
2023-06-05 10:30:00,501.88,502.66,501.32,501.71,16957.0,482.9739,483.7245,482.435,482.8103,16957.0
2023-06-05 10:40:00,501.97,502.85,501.96,502.17,32620.0,483.0605,483.9074,483.0509,483.253,32620.0
2023-06-05 10:50:00,502.09,502.25,501.12,502.2,15648.0,483.176,483.33,482.2425,483.2819,15648.0
2023-06-05 11:00:00,502.11,502.9,501.75,502.04,19499.0,483.1952,483.9555,482.8488,483.1279,19499.0
2023-06-05 11:10:00,502.03,502.03,501.4,502.0,15203.0,483.1183,483.1183,482.512,483.0894,15203.0
2023-06-05 11:20:00,502.05,502.05,501.18,501.6,20901.0,483.1375,483.1375,482.3003,482.7045,20901.0
2023-06-05 11:30:00,501.65,501.9,500.85,501.19,32916.0,482.7526,482.9932,481.9827,482.3099,32916.0
2023-06-05 11:40:00,501.28,501.28,500.23,500.74,17416.0,482.3965,482.3965,481.3861,481.8769,17416.0
2023-06-05 11:50:00,500.75,501.22,500.36,501.22,17059.0,481.8865,482.3388,481.5112,482.3388,17059.0
2023-06-05 12:00:00,501.16,502.19,501.15,502.09,15401.0,482.281,483.2722,482.2714,483.176,15401.0
2023-06-05 12:10:00,502.14,502.36,501.78,502.14,10233.0,483.2241,483.4358,482.8777,483.2241,10233.0
2023-06-05 12:20:00,502.15,502.36,501.52,501.79,19498.0,483.2337,483.4358,482.6275,482.8873,19498.0
2023-06-05 12:30:00,501.75,501.9,501.48,501.66,9691.0,482.8488,482.9932,482.589,482.7622,9691.0
2023-06-05 12:40:00,501.61,501.65,501.04,501.04,25219.0,482.7141,482.7526,482.1656,482.1656,25219.0
2023-06-05 12:50:00,501.03,501.19,500.23,500.88,25748.0,482.1559,482.3099,481.3861,482.0116,25748.0
2023-06-05 13:00:00,500.92,501.15,500.37,500.87,19508.0,482.0501,482.2714,481.5208,482.002,19508.0
2023-06-05 13:10:00,500.81,500.88,499.89,500.1,18409.0,481.9442,482.0116,481.0589,481.261,18409.0
2023-06-05 13:20:00,500.18,500.18,498.81,498.96,21800.0,481.3379,481.3379,480.0196,480.1639,21800.0
2023-06-05 13:30:00,498.87,500.16,498.81,499.94,12994.0,480.0773,481.3187,480.0196,481.107,12994.0
2023-06-05 13:40:00,500.0,500.99,500.0,500.81,15839.0,481.1647,482.1174,481.1647,481.9442,15839.0
2023-06-05 13:50:00,500.81,501.11,500.61,500.86,8877.0,481.9442,482.2329,481.7518,481.9923,8877.0
2023-06-05 14:00:00,500.82,500.84,499.67,499.77,16915.0,481.9538,481.9731,480.8472,480.9434,16915.0
2023-06-05 14:10:00,499.72,500.09,499.31,499.41,18258.0,480.8953,481.2513,480.5007,480.597,18258.0
2023-06-05 14:20:00,499.3,499.3,498.81,499.19,29967.0,480.4911,480.4911,480.0196,480.3852,29967.0
2023-06-05 14:30:00,499.19,499.58,498.41,498.51,25471.0,480.3852,480.7606,479.6346,479.7309,25471.0
2023-06-05 14:40:00,498.63,499.41,498.62,499.32,14059.0,479.8463,480.597,479.8367,480.5103,14059.0
2023-06-05 14:50:00,499.41,500.35,499.05,499.74,55328.0,480.597,481.5015,480.2505,480.9145,55328.0
2023-06-05 15:00:00,499.81,499.81,499.13,499.25,38013.0,480.9819,480.9819,480.3275,480.443,38013.0
2023-06-05 15:10:00,499.18,499.36,498.74,498.77,54318.0,480.3756,480.5488,479.9522,479.9811,54318.0
2023-06-05 15:20:00,498.83,499.03,498.08,498.42,32730.0,480.0388,480.2313,479.3171,479.6442,32730.0
2023-06-05 15:30:00,498.44,499.02,498.38,498.79,38907.0,479.6635,480.2216,479.6058,480.0003,38907.0
2023-06-05 15:40:00,498.78,499.11,498.19,499.08,69373.0,479.9907,480.3083,479.4229,480.2794,69373.0
2023-06-05 15:50:00,499.1,499.47,497.41,498.33,229566.0,480.2986,480.6547,478.6723,479.5576,229566.0
2023-06-06 09:30:00,499.9,499.9,493.79,493.89,76308.0,481.0685,481.0685,475.1887,475.2849,76308.0
2023-06-06 09:40:00,493.73,494.36,488.66,489.96,75321.0,475.1309,475.7372,470.2519,471.5029,75321.0
2023-06-06 09:50:00,489.74,491.69,488.49,489.0,139208.0,471.2912,473.1678,470.0883,470.5791,139208.0
2023-06-06 10:00:00,489.04,490.81,488.79,490.02,91243.0,470.6176,472.3209,470.377,471.5607,91243.0
2023-06-06 10:10:00,490.17,490.4,488.97,490.13,54613.0,471.705,471.9264,470.5502,471.6665,54613.0
2023-06-06 10:20:00,490.32,490.46,487.65,487.7,59420.0,471.8494,471.9841,469.28,469.3281,59420.0
2023-06-06 10:30:00,487.73,489.71,487.73,488.56,84712.0,469.3569,471.2624,469.3569,470.1557,84712.0
2023-06-06 10:40:00,488.44,489.86,488.28,489.12,42617.0,470.0402,471.4067,469.8862,470.6946,42617.0
2023-06-06 10:50:00,489.14,489.97,489.14,489.68,52846.0,470.7138,471.5126,470.7138,471.2335,52846.0
2023-06-06 11:00:00,489.85,490.13,488.3,488.4,33641.0,471.3971,471.6665,469.9055,470.0017,33641.0
2023-06-06 11:10:00,488.55,488.55,487.27,487.68,29260.0,470.1461,470.1461,468.9143,469.3088,29260.0
2023-06-06 11:20:00,487.81,487.82,486.81,487.13,44425.0,469.4339,469.4436,468.4716,468.7796,44425.0
2023-06-06 11:30:00,487.14,487.28,485.84,486.48,53806.0,468.7892,468.9239,467.5381,468.154,53806.0
2023-06-06 11:40:00,486.58,487.16,486.22,487.16,23650.0,468.2503,468.8084,467.9038,468.8084,23650.0
2023-06-06 11:50:00,487.28,487.31,486.21,486.35,19413.0,468.9239,468.9528,467.8942,468.0289,19413.0
2023-06-06 12:00:00,486.44,486.64,485.49,485.51,29859.0,468.1155,468.308,467.2013,467.2206,29859.0
2023-06-06 12:10:00,485.5,485.6,484.25,484.6,36913.0,467.211,467.3072,466.008,466.3449,36913.0
2023-06-06 12:20:00,484.59,485.07,484.23,484.46,24020.0,466.3352,466.7972,465.9888,466.2101,24020.0
2023-06-06 12:30:00,484.46,484.69,484.0,484.15,32743.0,466.2101,466.4315,465.7675,465.9118,32743.0
2023-06-06 12:40:00,484.15,484.61,483.8,484.42,34099.0,465.9118,466.3545,465.575,466.1716,34099.0
2023-06-06 12:50:00,484.47,485.13,484.32,484.77,31158.0,466.2198,466.8549,466.0754,466.5085,31158.0
2023-06-06 13:00:00,484.71,486.47,484.5,486.38,50112.0,466.4507,468.1444,466.2486,468.0578,50112.0
2023-06-06 13:10:00,486.4,486.52,485.33,485.52,25108.0,468.077,468.1925,467.0474,467.2302,25108.0
2023-06-06 13:20:00,485.37,485.58,484.73,484.81,24078.0,467.0859,467.2879,466.47,466.5469,24078.0
2023-06-06 13:30:00,484.87,484.93,484.23,484.47,16514.0,466.6047,466.6624,465.9888,466.2198,16514.0
2023-06-06 13:40:00,484.51,484.64,483.78,483.87,34677.0,466.2582,466.3833,465.5557,465.6424,34677.0
2023-06-06 13:50:00,483.75,484.2,483.66,483.91,19549.0,465.5269,465.9599,465.4403,465.6808,19549.0
2023-06-06 14:00:00,483.89,484.28,483.7,484.07,28145.0,465.6616,466.0369,465.4788,465.8348,28145.0
2023-06-06 14:10:00,484.02,484.6,483.86,483.88,45590.0,465.7867,466.3449,465.6327,465.652,45590.0
2023-06-06 14:20:00,483.9,484.48,483.86,484.46,23138.0,465.6712,466.2294,465.6327,466.2101,23138.0
2023-06-06 14:30:00,484.46,485.23,484.33,484.96,22645.0,466.2101,466.9511,466.085,466.6913,22645.0
2023-06-06 14:40:00,484.96,485.81,484.95,485.49,29564.0,466.6913,467.5093,466.6817,467.2013,29564.0
2023-06-06 14:50:00,485.49,485.49,484.61,485.35,387151.0,467.2013,467.2013,466.3545,467.0666,387151.0
2023-06-06 15:00:00,485.45,485.7,484.9,485.01,39133.0,467.1628,467.4034,466.6336,466.7394,39133.0
2023-06-06 15:10:00,485.0,485.43,484.9,485.3,23703.0,466.7298,467.1436,466.6336,467.0185,23703.0
2023-06-06 15:20:00,485.26,486.07,485.16,485.79,44458.0,466.98,467.7595,466.8838,467.49,44458.0
2023-06-06 15:30:00,485.84,486.89,485.72,486.62,32822.0,467.5381,468.5486,467.4227,468.2888,32822.0
2023-06-06 15:40:00,486.61,487.41,485.97,487.05,76241.0,468.2791,469.049,467.6632,468.7026,76241.0
2023-06-06 15:50:00,486.99,487.8,486.92,487.57,171976.0,468.6448,469.4243,468.5775,469.203,171976.0
2023-06-07 09:30:00,489.95,489.95,485.51,489.42,119603.0,471.4933,471.4933,467.2206,470.9833,119603.0
2023-06-07 09:40:00,489.31,490.44,484.29,486.98,101048.0,470.8774,471.9649,466.0465,468.6352,101048.0
2023-06-07 09:50:00,487.17,488.33,486.32,486.81,116210.0,468.818,469.9343,468.0001,468.4716,116210.0
2023-06-07 10:00:00,486.67,489.11,486.38,488.15,45862.0,468.3369,470.685,468.0578,469.7611,45862.0
2023-06-07 10:10:00,488.15,488.28,487.16,488.08,32733.0,469.7611,469.8862,468.8084,469.6938,32733.0
2023-06-07 10:20:00,488.03,489.33,487.17,489.17,60134.0,469.6456,470.8967,468.818,470.7427,60134.0
2023-06-07 10:30:00,489.03,489.95,488.44,489.27,35935.0,470.608,471.4933,470.0402,470.8389,35935.0
2023-06-07 10:40:00,489.25,489.75,488.29,488.66,28372.0,470.8197,471.3009,469.8959,470.2519,28372.0
2023-06-07 10:50:00,488.66,489.03,487.62,487.67,39013.0,470.2519,470.608,469.2511,469.2992,39013.0
2023-06-07 11:00:00,487.62,487.8,485.91,486.02,53832.0,469.2511,469.4243,467.6055,467.7114,53832.0
2023-06-07 11:10:00,486.01,486.3,484.14,484.63,48578.0,467.7017,467.9808,465.9022,466.3737,48578.0
2023-06-07 11:20:00,484.63,484.88,483.71,483.89,46329.0,466.3737,466.6143,465.4884,465.6616,46329.0
2023-06-07 11:30:00,483.91,485.49,483.83,485.41,37541.0,465.6808,467.2013,465.6039,467.1243,37541.0
2023-06-07 11:40:00,485.38,485.84,484.63,484.72,28076.0,467.0955,467.5381,466.3737,466.4603,28076.0
2023-06-07 11:50:00,484.72,484.72,483.59,484.6,54732.0,466.4603,466.4603,465.3729,466.3449,54732.0
2023-06-07 12:00:00,484.62,485.33,483.75,485.25,26603.0,466.3641,467.0474,465.5269,466.9704,26603.0
2023-06-07 12:10:00,485.17,485.51,484.75,485.28,29219.0,466.8934,467.2206,466.4892,466.9992,29219.0
2023-06-07 12:20:00,485.33,485.84,485.05,485.19,34207.0,467.0474,467.5381,466.7779,466.9126,34207.0
2023-06-07 12:30:00,485.19,485.65,484.75,485.52,30093.0,466.9126,467.3553,466.4892,467.2302,30093.0
2023-06-07 12:40:00,485.5,485.5,484.04,484.49,25238.0,467.211,467.211,465.806,466.239,25238.0
2023-06-07 12:50:00,484.65,484.72,483.76,484.4,21845.0,466.393,466.4603,465.5365,466.1524,21845.0
2023-06-07 13:00:00,484.3,484.45,483.64,483.86,25864.0,466.0562,466.2005,465.421,465.6327,25864.0
2023-06-07 13:10:00,483.84,484.56,483.69,484.14,23970.0,465.6135,466.3064,465.4691,465.9022,23970.0
2023-06-07 13:20:00,484.25,485.22,484.18,484.85,16752.0,466.008,466.9415,465.9407,466.5854,16752.0
2023-06-07 13:30:00,484.8,486.06,484.71,486.05,18472.0,466.5373,467.7499,466.4507,467.7402,18472.0
2023-06-07 13:40:00,486.29,486.5,485.88,486.33,17831.0,467.9712,468.1733,467.5766,468.0097,17831.0
2023-06-07 13:50:00,486.39,486.6,485.68,485.86,13849.0,468.0674,468.2695,467.3842,467.5574,13849.0
2023-06-07 14:00:00,485.86,486.14,485.44,485.82,14312.0,467.5574,467.8268,467.1532,467.5189,14312.0
2023-06-07 14:10:00,485.78,485.8,484.89,484.9,32865.0,467.4804,467.4997,466.6239,466.6336,32865.0
2023-06-07 14:20:00,484.99,485.54,484.83,484.91,16365.0,466.7202,467.2494,466.5662,466.6432,16365.0
2023-06-07 14:30:00,485.0,485.44,484.54,484.54,27020.0,466.7298,467.1532,466.2871,466.2871,27020.0
2023-06-07 14:40:00,484.7,485.25,484.28,484.41,24997.0,466.4411,466.9704,466.0369,466.162,24997.0
2023-06-07 14:50:00,484.43,484.74,484.04,484.24,19319.0,466.1813,466.4796,465.806,465.9984,19319.0
2023-06-07 15:00:00,484.25,484.69,483.8,484.32,20726.0,466.008,466.4315,465.575,466.0754,20726.0
2023-06-07 15:10:00,484.32,484.8,483.75,484.02,31452.0,466.0754,466.5373,465.5269,465.7867,31452.0
2023-06-07 15:20:00,483.97,484.35,483.11,483.2,47645.0,465.7386,466.1043,464.911,464.9976,47645.0
2023-06-07 15:30:00,483.18,483.96,482.85,483.5,64910.0,464.9783,465.729,464.6608,465.2863,64910.0
2023-06-07 15:40:00,483.6,483.79,483.06,483.5,83506.0,465.3825,465.5654,464.8629,465.2863,83506.0
2023-06-07 15:50:00,483.57,483.57,481.6,482.35,280672.0,465.3537,465.3537,463.4579,464.1796,280672.0
2023-06-08 09:30:00,484.39,485.44,482.43,484.57,102081.0,466.1428,467.1532,464.2566,466.316,102081.0
2023-06-08 09:40:00,484.72,485.67,484.46,485.12,49890.0,466.4603,467.3745,466.2101,466.8453,49890.0
2023-06-08 09:50:00,484.74,487.34,484.4,487.34,55235.0,466.4796,468.9816,466.1524,468.9816,55235.0
2023-06-08 10:00:00,487.25,487.4,485.92,486.91,35424.0,468.895,469.0394,467.6151,468.5678,35424.0
2023-06-08 10:10:00,486.89,489.22,486.71,489.21,54880.0,468.5486,470.7908,468.3754,470.7812,54880.0
2023-06-08 10:20:00,489.04,490.13,488.76,490.07,68155.0,470.6176,471.6665,470.3481,471.6088,68155.0
2023-06-08 10:30:00,489.94,490.15,488.71,489.2,31953.0,471.4837,471.6858,470.3,470.7716,31953.0
2023-06-08 10:40:00,489.05,489.1,487.55,487.97,27243.0,470.6272,470.6753,469.1837,469.5879,27243.0
2023-06-08 10:50:00,487.69,489.59,487.37,489.59,30387.0,469.3185,471.1469,469.0105,471.1469,30387.0
2023-06-08 11:00:00,489.64,490.18,489.24,489.61,33047.0,471.195,471.7147,470.8101,471.1661,33047.0
2023-06-08 11:10:00,489.61,490.19,489.38,490.02,36678.0,471.1661,471.7243,470.9448,471.5607,36678.0
2023-06-08 11:20:00,489.98,490.04,489.23,489.23,16904.0,471.5222,471.5799,470.8004,470.8004,16904.0
2023-06-08 11:30:00,489.22,490.38,489.22,489.77,29551.0,470.7908,471.9071,470.7908,471.3201,29551.0
2023-06-08 11:40:00,489.84,489.94,489.25,489.34,11357.0,471.3875,471.4837,470.8197,470.9063,11357.0
2023-06-08 11:50:00,489.29,489.29,487.97,488.31,21810.0,470.8582,470.8582,469.5879,469.9151,21810.0
2023-06-08 12:00:00,488.33,489.02,487.88,488.9,15312.0,469.9343,470.5984,469.5013,470.4829,15312.0
2023-06-08 12:10:00,488.87,489.09,488.35,488.92,13705.0,470.454,470.6657,469.9536,470.5021,13705.0
2023-06-08 12:20:00,489.13,489.66,488.71,489.56,12558.0,470.7042,471.2142,470.3,471.118,12558.0
2023-06-08 12:30:00,489.65,490.04,489.33,489.61,16409.0,471.2046,471.5799,470.8967,471.1661,16409.0
2023-06-08 12:40:00,489.72,489.87,488.24,488.47,23489.0,471.272,471.4163,469.8477,470.0691,23489.0
2023-06-08 12:50:00,488.47,489.4,488.47,489.28,16148.0,470.0691,470.964,470.0691,470.8486,16148.0
2023-06-08 13:00:00,489.28,489.99,489.27,489.86,10571.0,470.8486,471.5318,470.8389,471.4067,10571.0
2023-06-08 13:10:00,489.97,490.23,489.41,489.5,12941.0,471.5126,471.7628,470.9737,471.0603,12941.0
2023-06-08 13:20:00,489.51,489.81,488.97,489.59,11015.0,471.0699,471.3586,470.5502,471.1469,11015.0
2023-06-08 13:30:00,489.59,489.69,489.01,489.3,10264.0,471.1469,471.2431,470.5887,470.8678,10264.0
2023-06-08 13:40:00,489.31,489.76,488.94,489.12,19610.0,470.8774,471.3105,470.5214,470.6946,19610.0
2023-06-08 13:50:00,489.14,489.26,488.41,488.93,16477.0,470.7138,470.8293,470.0113,470.5117,16477.0
2023-06-08 14:00:00,488.94,489.16,488.79,488.93,9209.0,470.5214,470.7331,470.377,470.5117,9209.0
2023-06-08 14:10:00,488.99,489.4,488.9,489.21,12858.0,470.5695,470.964,470.4829,470.7812,12858.0
2023-06-08 14:20:00,489.18,489.65,489.1,489.42,11554.0,470.7523,471.2046,470.6753,470.9833,11554.0
2023-06-08 14:30:00,489.5,490.25,489.45,489.66,14860.0,471.0603,471.782,471.0122,471.2142,14860.0
2023-06-08 14:40:00,489.74,490.34,489.61,490.17,19194.0,471.2912,471.8686,471.1661,471.705,19194.0
2023-06-08 14:50:00,490.1,490.76,490.1,490.59,19346.0,471.6377,472.2728,471.6377,472.1092,19346.0
2023-06-08 15:00:00,490.51,491.07,490.49,490.71,34550.0,472.0322,472.5711,472.013,472.2247,34550.0
2023-06-08 15:10:00,490.67,490.7,489.94,490.23,46385.0,472.1862,472.2151,471.4837,471.7628,46385.0
2023-06-08 15:20:00,490.24,491.4,490.21,491.4,22509.0,471.7724,472.8887,471.7435,472.8887,22509.0
2023-06-08 15:30:00,491.38,491.82,490.76,490.98,46269.0,472.8695,473.2929,472.2728,472.4845,46269.0
2023-06-08 15:40:00,491.07,491.32,490.6,490.97,84270.0,472.5711,472.8117,472.1188,472.4749,84270.0
2023-06-08 15:50:00,491.05,491.32,490.15,490.22,123076.0,472.5519,472.8117,471.6858,471.7531,123076.0
2023-06-09 09:30:00,489.99,490.13,487.22,490.11,75239.0,471.5318,471.6665,468.8662,471.6473,75239.0
2023-06-09 09:40:00,490.06,492.68,489.82,491.83,50887.0,471.5992,474.1205,471.3682,473.3025,50887.0
2023-06-09 09:50:00,492.03,493.33,491.69,493.09,32432.0,473.495,474.746,473.1678,474.515,32432.0
2023-06-09 10:00:00,492.79,494.07,492.57,493.59,24323.0,474.2263,475.4581,474.0146,474.9962,24323.0
2023-06-09 10:10:00,493.65,494.85,493.45,494.35,42495.0,475.0539,476.2087,474.8615,475.7276,42495.0
2023-06-09 10:20:00,494.38,495.31,494.25,494.99,46263.0,475.7564,476.6514,475.6313,476.3435,46263.0
2023-06-09 10:30:00,494.96,495.77,494.96,495.53,29853.0,476.3146,477.0941,476.3146,476.8631,29853.0
2023-06-09 10:40:00,495.57,496.11,495.17,495.3,34516.0,476.9016,477.4213,476.5167,476.6418,34516.0
2023-06-09 10:50:00,495.1,496.78,494.66,496.5,26742.0,476.4493,478.066,476.0259,477.7966,26742.0
2023-06-09 11:00:00,496.57,496.93,496.22,496.84,21936.0,477.8639,478.2104,477.5271,478.1238,21936.0
2023-06-09 11:10:00,496.96,498.22,496.89,497.57,32612.0,478.2392,479.4518,478.1719,478.8263,32612.0
2023-06-09 11:20:00,497.59,497.71,496.58,497.21,34453.0,478.8455,478.961,477.8736,478.4798,34453.0
2023-06-09 11:30:00,497.14,497.36,496.13,497.3,51807.0,478.4125,478.6242,477.4405,478.5664,51807.0
2023-06-09 11:40:00,497.22,497.43,496.16,496.17,32422.0,478.4895,478.6915,477.4694,477.479,32422.0
2023-06-09 11:50:00,496.34,496.49,495.19,495.27,12196.0,477.6426,477.787,476.5359,476.6129,12196.0
2023-06-09 12:00:00,495.33,495.76,494.58,495.55,12175.0,476.6707,477.0845,475.9489,476.8824,12175.0
2023-06-09 12:10:00,495.53,495.64,494.89,495.41,8472.0,476.8631,476.969,476.2472,476.7476,8472.0
2023-06-09 12:20:00,495.33,495.49,494.89,495.29,10845.0,476.6707,476.8246,476.2472,476.6322,10845.0
2023-06-09 12:30:00,495.32,495.56,495.16,495.45,11785.0,476.661,476.892,476.5071,476.7861,11785.0
2023-06-09 12:40:00,495.43,495.6,494.51,494.67,15974.0,476.7669,476.9305,475.8815,476.0355,15974.0
2023-06-09 12:50:00,494.5,494.66,494.19,494.4,13587.0,475.8719,476.0259,475.5736,475.7757,13587.0
2023-06-09 13:00:00,494.34,494.42,494.14,494.16,10135.0,475.7179,475.7949,475.5255,475.5447,10135.0
2023-06-09 13:10:00,494.07,494.31,493.83,494.25,14872.0,475.4581,475.6891,475.2272,475.6313,14872.0
2023-06-09 13:20:00,494.23,494.94,494.22,494.93,11603.0,475.6121,476.2953,475.6025,476.2857,11603.0
2023-06-09 13:30:00,494.85,496.0,494.82,495.74,14791.0,476.2087,477.3154,476.1799,477.0652,14791.0
2023-06-09 13:40:00,495.78,495.87,495.31,495.44,9867.0,477.1037,477.1903,476.6514,476.7765,9867.0
2023-06-09 13:50:00,495.37,495.75,495.27,495.75,9662.0,476.7091,477.0748,476.6129,477.0748,9662.0
2023-06-09 14:00:00,495.78,496.07,495.53,496.02,8304.0,477.1037,477.3828,476.8631,477.3347,8304.0
2023-06-09 14:10:00,496.09,496.09,495.11,495.13,16671.0,477.402,477.402,476.4589,476.4782,16671.0
2023-06-09 14:20:00,495.01,495.36,494.49,494.62,13621.0,476.3627,476.6995,475.8623,475.9874,13621.0
2023-06-09 14:30:00,494.67,494.8,494.39,494.41,13155.0,476.0355,476.1606,475.7661,475.7853,13155.0
2023-06-09 14:40:00,494.39,494.55,494.25,494.4,8986.0,475.7661,475.92,475.6313,475.7757,8986.0
2023-06-09 14:50:00,494.39,494.47,494.11,494.22,8594.0,475.7661,475.843,475.4966,475.6025,8594.0
2023-06-09 15:00:00,494.19,494.68,493.71,493.91,16355.0,475.5736,476.0451,475.1117,475.3041,16355.0
2023-06-09 15:10:00,493.93,495.3,493.86,495.21,13589.0,475.3234,476.6418,475.256,476.5552,13589.0
2023-06-09 15:20:00,495.28,495.43,495.04,495.34,19993.0,476.6225,476.7669,476.3916,476.6803,19993.0
2023-06-09 15:30:00,495.36,495.53,494.59,494.87,26247.0,476.6995,476.8631,475.9585,476.228,26247.0
2023-06-09 15:40:00,494.83,494.94,494.44,494.54,34218.0,476.1895,476.2953,475.8142,475.9104,34218.0
2023-06-09 15:50:00,494.51,495.05,493.63,493.74,203977.0,475.8815,476.4012,475.0347,475.1405,203977.0
2023-06-12 09:30:00,492.3,494.45,492.26,494.04,61519.0,473.7548,475.8238,473.7163,475.4292,61519.0
2023-06-12 09:40:00,494.03,494.13,490.94,492.1,28636.0,475.4196,475.5159,472.446,473.5623,28636.0
2023-06-12 09:50:00,492.11,492.35,489.87,491.08,40892.0,473.572,473.8029,471.4163,472.5808,40892.0
2023-06-12 10:00:00,490.99,491.15,488.72,489.42,30269.0,472.4941,472.6481,470.3097,470.9833,30269.0
2023-06-12 10:10:00,489.41,490.79,488.8,489.99,33195.0,470.9737,472.3017,470.3866,471.5318,33195.0
2023-06-12 10:20:00,490.0,491.52,489.85,491.37,39830.0,471.5414,473.0042,471.3971,472.8598,39830.0
2023-06-12 10:30:00,491.64,492.16,490.87,491.0,23649.0,473.1197,473.6201,472.3787,472.5038,23649.0
2023-06-12 10:40:00,491.0,491.25,490.43,490.69,22381.0,472.5038,472.7443,471.9552,472.2054,22381.0
2023-06-12 10:50:00,490.51,490.95,490.42,490.95,21823.0,472.0322,472.4556,471.9456,472.4556,21823.0
2023-06-12 11:00:00,490.95,491.31,490.41,490.82,21324.0,472.4556,472.8021,471.936,472.3305,21324.0
2023-06-12 11:10:00,490.67,490.94,490.49,490.77,15156.0,472.1862,472.446,472.013,472.2824,15156.0
2023-06-12 11:20:00,490.83,491.98,490.61,491.81,21983.0,472.3402,473.4468,472.1285,473.2833,21983.0
2023-06-12 11:30:00,491.78,492.05,491.11,491.11,32189.0,473.2544,473.5142,472.6096,472.6096,32189.0
2023-06-12 11:40:00,491.14,491.6,491.03,491.12,36302.0,472.6385,473.0812,472.5326,472.6192,36302.0
2023-06-12 11:50:00,491.28,491.39,490.9,491.23,19087.0,472.7732,472.8791,472.4075,472.7251,19087.0
2023-06-12 12:00:00,491.23,491.82,490.98,491.82,18194.0,472.7251,473.2929,472.4845,473.2929,18194.0
2023-06-12 12:10:00,491.89,491.9,491.15,491.27,16331.0,473.3602,473.3699,472.6481,472.7636,16331.0
2023-06-12 12:20:00,491.22,491.26,490.84,491.1,26499.0,472.7155,472.754,472.3498,472.6,26499.0
2023-06-12 12:30:00,491.1,491.17,490.87,491.04,18106.0,472.6,472.6674,472.3787,472.5423,18106.0
2023-06-12 12:40:00,491.03,491.81,491.03,491.71,12120.0,472.5326,473.2833,472.5326,473.187,12120.0
2023-06-12 12:50:00,491.78,491.88,491.31,491.83,15971.0,473.2544,473.3506,472.8021,473.3025,15971.0
2023-06-12 13:00:00,491.75,491.89,491.24,491.29,13231.0,473.2255,473.3602,472.7347,472.7828,13231.0
2023-06-12 13:10:00,491.34,491.56,491.25,491.46,9564.0,472.831,473.0427,472.7443,472.9464,9564.0
2023-06-12 13:20:00,491.38,491.4,490.73,491.06,14904.0,472.8695,472.8887,472.2439,472.5615,14904.0
2023-06-12 13:30:00,491.12,491.21,490.6,490.84,5760.0,472.6192,472.7059,472.1188,472.3498,5760.0
2023-06-12 13:40:00,490.87,491.08,490.56,491.08,6952.0,472.3787,472.5808,472.0803,472.5808,6952.0
2023-06-12 13:50:00,491.05,491.12,490.6,490.64,4806.0,472.5519,472.6192,472.1188,472.1573,4806.0
2023-06-12 14:00:00,490.95,490.99,490.52,490.7,10903.0,472.4556,472.4941,472.0418,472.2151,10903.0
2023-06-12 14:10:00,490.66,490.87,490.51,490.8,11126.0,472.1766,472.3787,472.0322,472.3113,11126.0
2023-06-12 14:20:00,490.85,491.42,490.72,491.3,10990.0,472.3594,472.9079,472.2343,472.7925,10990.0
2023-06-12 14:30:00,491.3,491.35,490.76,490.8,14512.0,472.7925,472.8406,472.2728,472.3113,14512.0
2023-06-12 14:40:00,490.79,490.84,490.41,490.71,15585.0,472.3017,472.3498,471.936,472.2247,15585.0
2023-06-12 14:50:00,490.73,491.69,490.72,491.66,13895.0,472.2439,473.1678,472.2343,473.1389,13895.0
2023-06-12 15:00:00,491.63,492.04,491.49,491.78,15302.0,473.11,473.5046,472.9753,473.2544,15302.0
2023-06-12 15:10:00,491.75,492.59,491.72,491.89,19396.0,473.2255,474.0339,473.1966,473.3602,19396.0
2023-06-12 15:20:00,491.97,492.48,491.97,492.19,19882.0,473.4372,473.928,473.4372,473.6489,19882.0
2023-06-12 15:30:00,492.24,492.24,491.34,491.78,24669.0,473.6971,473.6971,472.831,473.2544,24669.0
2023-06-12 15:40:00,491.73,492.41,491.64,492.08,41475.0,473.2063,473.8606,473.1197,473.5431,41475.0
2023-06-12 15:50:00,492.17,492.85,491.65,492.72,177832.0,473.6297,474.2841,473.1293,474.159,177832.0
2023-06-13 09:30:00,490.87,492.71,490.0,492.71,69901.0,472.3787,474.1493,471.5414,474.1493,69901.0
2023-06-13 09:40:00,493.07,494.53,492.45,494.29,50838.0,474.4958,475.9008,473.8991,475.6698,50838.0
2023-06-13 09:50:00,494.43,494.66,492.98,493.53,25515.0,475.8046,476.0259,474.4092,474.9385,25515.0
2023-06-13 10:00:00,493.71,493.71,492.27,492.79,32402.0,475.1117,475.1117,473.7259,474.2263,32402.0
2023-06-13 10:10:00,492.7,493.65,492.0,492.01,31473.0,474.1397,475.0539,473.4661,473.4757,31473.0
2023-06-13 10:20:00,491.96,491.96,490.68,490.68,29675.0,473.4276,473.4276,472.1958,472.1958,29675.0
2023-06-13 10:30:00,490.66,491.29,490.18,490.74,48999.0,472.1766,472.7828,471.7147,472.2536,48999.0
2023-06-13 10:40:00,490.59,491.53,489.85,491.45,39552.0,472.1092,473.0138,471.3971,472.9368,39552.0
2023-06-13 10:50:00,491.44,491.89,490.14,490.29,39338.0,472.9272,473.3602,471.6762,471.8205,39338.0
2023-06-13 11:00:00,490.21,490.26,489.32,489.82,32990.0,471.7435,471.7916,470.8871,471.3682,32990.0
2023-06-13 11:10:00,490.03,490.86,489.88,490.11,30290.0,471.5703,472.369,471.426,471.6473,30290.0
2023-06-13 11:20:00,490.18,490.5,489.29,489.58,41152.0,471.7147,472.0226,470.8582,471.1373,41152.0
2023-06-13 11:30:00,489.59,490.01,488.84,489.15,32280.0,471.1469,471.5511,470.4251,470.7235,32280.0
2023-06-13 11:40:00,489.2,490.03,488.66,489.88,29434.0,470.7716,471.5703,470.2519,471.426,29434.0
2023-06-13 11:50:00,489.92,490.39,489.22,489.3,19489.0,471.4644,471.9167,470.7908,470.8678,19489.0
2023-06-13 12:00:00,489.26,489.39,488.69,488.89,19263.0,470.8293,470.9544,470.2808,470.4732,19263.0
2023-06-13 12:10:00,488.85,490.28,488.79,490.14,18213.0,470.4348,471.8109,470.377,471.6762,18213.0
2023-06-13 12:20:00,490.54,491.54,490.26,491.41,33162.0,472.0611,473.0234,471.7916,472.8983,33162.0
2023-06-13 12:30:00,491.27,491.55,490.21,490.51,18675.0,472.7636,473.033,471.7435,472.0322,18675.0
2023-06-13 12:40:00,490.65,491.48,490.5,491.35,13783.0,472.1669,472.9657,472.0226,472.8406,13783.0
2023-06-13 12:50:00,491.3,492.0,491.12,491.96,12787.0,472.7925,473.4661,472.6192,473.4276,12787.0
2023-06-13 13:00:00,491.98,492.35,491.79,492.32,10474.0,473.4468,473.8029,473.264,473.774,10474.0
2023-06-13 13:10:00,492.26,493.09,492.13,493.09,17169.0,473.7163,474.515,473.5912,474.515,17169.0
2023-06-13 13:20:00,492.96,493.08,492.34,492.86,17284.0,474.3899,474.5054,473.7933,474.2937,17284.0
2023-06-13 13:30:00,492.78,493.07,492.42,492.57,49022.0,474.2167,474.4958,473.8703,474.0146,49022.0
2023-06-13 13:40:00,492.62,493.24,492.27,492.46,11318.0,474.0627,474.6594,473.7259,473.9088,11318.0
2023-06-13 13:50:00,492.62,492.76,491.86,491.89,14510.0,474.0627,474.1975,473.3314,473.3602,14510.0
2023-06-13 14:00:00,492.07,492.46,491.34,491.47,16511.0,473.5335,473.9088,472.831,472.9561,16511.0
2023-06-13 14:10:00,491.37,492.06,491.09,492.0,11789.0,472.8598,473.5238,472.5904,473.4661,11789.0
2023-06-13 14:20:00,491.92,492.19,491.49,491.8,10697.0,473.3891,473.6489,472.9753,473.2736,10697.0
2023-06-13 14:30:00,491.82,491.86,490.72,491.21,31836.0,473.2929,473.3314,472.2343,472.7059,31836.0
2023-06-13 14:40:00,491.28,491.83,490.81,491.58,14844.0,472.7732,473.3025,472.3209,473.0619,14844.0
2023-06-13 14:50:00,491.62,491.72,490.57,490.88,19635.0,473.1004,473.1966,472.09,472.3883,19635.0
2023-06-13 15:00:00,490.93,491.31,490.81,491.13,35428.0,472.4364,472.8021,472.3209,472.6289,35428.0
2023-06-13 15:10:00,491.01,491.46,490.67,490.93,19263.0,472.5134,472.9464,472.1862,472.4364,19263.0
2023-06-13 15:20:00,490.89,491.28,490.55,491.0,41720.0,472.3979,472.7732,472.0707,472.5038,41720.0
2023-06-13 15:30:00,491.06,491.06,490.27,490.54,27186.0,472.5615,472.5615,471.8013,472.0611,27186.0
2023-06-13 15:40:00,490.64,490.9,490.23,490.74,63128.0,472.1573,472.4075,471.7628,472.2536,63128.0
2023-06-13 15:50:00,491.0,491.48,490.23,491.38,270182.0,472.5038,472.9657,471.7628,472.8695,270182.0
2023-06-14 09:30:00,454.64,460.0,445.68,452.1,1362247.0,437.5135,442.6716,428.891,435.0691,1362247.0
2023-06-14 09:40:00,452.42,456.17,450.63,455.99,758089.0,435.3771,438.9858,433.6545,438.8126,758089.0
2023-06-14 09:50:00,456.2,459.43,455.48,456.72,706924.0,439.0147,442.123,438.3218,439.5151,706924.0
2023-06-14 10:00:00,456.62,458.47,455.72,456.03,296814.0,439.4189,441.1992,438.5528,438.8511,296814.0
2023-06-14 10:10:00,455.93,456.02,454.25,454.93,352131.0,438.7549,438.8415,437.1382,437.7925,352131.0
2023-06-14 10:20:00,454.88,456.96,454.84,456.02,262016.0,437.7444,439.7461,437.7059,438.8415,262016.0
2023-06-14 10:30:00,456.15,457.7,454.99,457.3,275359.0,438.9666,440.4582,437.8503,440.0733,275359.0
2023-06-14 10:40:00,457.11,457.45,455.88,456.27,250034.0,439.8904,440.2176,438.7068,439.0821,250034.0
2023-06-14 10:50:00,456.28,456.39,452.92,454.65,271450.0,439.0917,439.1975,435.8583,437.5231,271450.0
2023-06-14 11:00:00,454.61,456.37,454.35,455.99,187595.0,437.4846,439.1783,437.2344,438.8126,187595.0
2023-06-14 11:10:00,455.92,456.63,455.11,456.63,176162.0,438.7452,439.4285,437.9658,439.4285,176162.0
2023-06-14 11:20:00,456.49,457.09,454.98,456.01,161780.0,439.2938,439.8712,437.8407,438.8319,161780.0
2023-06-14 11:30:00,456.03,456.21,454.96,455.43,108540.0,438.8511,439.0243,437.8214,438.2737,108540.0
2023-06-14 11:40:00,455.48,456.31,454.96,455.81,88527.0,438.3218,439.1206,437.8214,438.6394,88527.0
2023-06-14 11:50:00,455.78,455.83,454.99,455.31,80419.0,438.6105,438.6586,437.8503,438.1582,80419.0
2023-06-14 12:00:00,455.38,456.0,454.95,455.23,127409.0,438.2256,438.8222,437.8118,438.0812,127409.0
2023-06-14 12:10:00,455.22,456.64,455.07,456.37,98103.0,438.0716,439.4381,437.9273,439.1783,98103.0
2023-06-14 12:20:00,456.37,456.63,455.37,456.49,159547.0,439.1783,439.4285,438.216,439.2938,159547.0
2023-06-14 12:30:00,456.49,456.54,455.05,456.26,151081.0,439.2938,439.3419,437.908,439.0724,151081.0
2023-06-14 12:40:00,456.26,456.56,455.96,456.36,141061.0,439.0724,439.3611,438.7837,439.1687,141061.0
2023-06-14 12:50:00,456.44,456.55,455.98,456.1,97652.0,439.2457,439.3515,438.803,438.9185,97652.0
2023-06-14 13:00:00,456.1,456.15,454.97,455.26,121525.0,438.9185,438.9666,437.831,438.1101,121525.0
2023-06-14 13:10:00,455.2,456.25,455.06,455.31,82770.0,438.0524,439.0628,437.9176,438.1582,82770.0
2023-06-14 13:20:00,455.3,456.0,455.0,455.59,113639.0,438.1486,438.8222,437.8599,438.4277,113639.0
2023-06-14 13:30:00,455.59,456.58,455.37,456.48,121692.0,438.4277,439.3804,438.216,439.2842,121692.0
2023-06-14 13:40:00,456.44,456.93,455.7,456.17,108925.0,439.2457,439.7172,438.5335,438.9858,108925.0
2023-06-14 13:50:00,456.09,456.09,455.11,455.59,88038.0,438.9088,438.9088,437.9658,438.4277,88038.0
2023-06-14 14:00:00,455.5,455.5,453.29,453.84,184853.0,438.3411,438.3411,436.2143,436.7436,184853.0
2023-06-14 14:10:00,453.82,454.33,453.37,453.82,94422.0,436.7244,437.2151,436.2913,436.7244,94422.0
2023-06-14 14:20:00,453.8,453.8,452.86,453.16,75767.0,436.7051,436.7051,435.8005,436.0892,75767.0
2023-06-14 14:30:00,453.16,453.54,452.52,452.83,116825.0,436.0892,436.4549,435.4733,435.7716,116825.0
2023-06-14 14:40:00,452.83,454.52,452.65,454.39,125802.0,435.7716,437.398,435.5984,437.2729,125802.0
2023-06-14 14:50:00,454.48,455.99,454.24,455.58,132492.0,437.3595,438.8126,437.1285,438.4181,132492.0
2023-06-14 15:00:00,455.75,458.26,455.58,458.0,192088.0,438.5817,440.9971,438.4181,440.7469,192088.0
2023-06-14 15:10:00,458.0,458.15,456.8,457.87,139423.0,440.7469,440.8912,439.5921,440.6218,139423.0
2023-06-14 15:20:00,457.85,458.08,457.2,457.82,126600.0,440.6025,440.8239,439.977,440.5737,126600.0
2023-06-14 15:30:00,457.82,458.51,457.6,458.0,252707.0,440.5737,441.2377,440.362,440.7469,252707.0
2023-06-14 15:40:00,457.93,458.2,457.27,457.69,229191.0,440.6795,440.9394,440.0444,440.4486,229191.0
2023-06-14 15:50:00,457.77,460.63,457.44,460.04,632767.0,440.5256,443.2778,440.208,442.71,632767.0
2023-06-15 09:30:00,461.99,467.22,460.91,461.99,434364.0,446.3806,451.4339,445.3371,446.3806,434364.0
2023-06-15 09:40:00,461.99,465.95,461.98,464.67,197308.0,446.3806,450.2068,446.371,448.9701,197308.0
2023-06-15 09:50:00,464.55,468.57,464.14,468.53,227980.0,448.8541,452.7383,448.458,452.6997,227980.0
2023-06-15 10:00:00,468.44,470.67,468.06,468.78,250844.0,452.6127,454.7673,452.2455,452.9412,250844.0
2023-06-15 10:10:00,468.76,469.23,467.59,469.16,97277.0,452.9219,453.376,451.7914,453.3084,97277.0
2023-06-15 10:20:00,469.25,469.93,467.36,467.39,115834.0,453.3953,454.0524,451.5692,451.5982,115834.0
2023-06-15 10:30:00,467.39,469.4,467.32,468.98,87805.0,451.5982,453.5403,451.5305,453.1344,87805.0
2023-06-15 10:40:00,469.06,469.09,467.37,468.09,103873.0,453.2117,453.2407,451.5788,452.2745,103873.0
2023-06-15 10:50:00,468.04,469.2,467.0,469.08,90691.0,452.2262,453.347,451.2213,453.2311,90691.0
2023-06-15 11:00:00,469.17,470.45,468.99,469.79,87378.0,453.318,454.5548,453.1441,453.9171,87378.0
2023-06-15 11:10:00,469.71,470.5,469.25,470.31,69048.0,453.8398,454.6031,453.3953,454.4195,69048.0
2023-06-15 11:20:00,470.5,471.94,470.49,471.3,100552.0,454.6031,455.9944,454.5934,455.3761,100552.0
2023-06-15 11:30:00,471.3,471.31,470.36,471.12,72132.0,455.3761,455.3857,454.4678,455.2021,72132.0
2023-06-15 11:40:00,471.15,472.0,470.4,470.87,91488.0,455.2311,456.0524,454.5065,454.9606,91488.0
2023-06-15 11:50:00,470.97,471.73,470.79,471.19,39390.0,455.0572,455.7915,454.8833,455.2698,39390.0
2023-06-15 12:00:00,471.19,471.24,469.15,469.7,53970.0,455.2698,455.3181,453.2987,453.8301,53970.0
2023-06-15 12:10:00,469.73,470.64,469.66,470.57,29806.0,453.8591,454.7384,453.7915,454.6707,29806.0
2023-06-15 12:20:00,470.49,471.21,470.4,470.82,34577.0,454.5934,455.2891,454.5065,454.9123,34577.0
2023-06-15 12:30:00,470.75,471.92,470.75,471.19,40232.0,454.8446,455.9751,454.8446,455.2698,40232.0
2023-06-15 12:40:00,471.14,471.7,470.8,471.02,69413.0,455.2215,455.7625,454.893,455.1055,69413.0
2023-06-15 12:50:00,471.02,471.18,470.39,470.49,55895.0,455.1055,455.2601,454.4968,454.5934,55895.0
2023-06-15 13:00:00,470.63,470.65,469.78,470.24,35477.0,454.7287,454.748,453.9074,454.3519,35477.0
2023-06-15 13:10:00,470.3,470.79,470.06,470.16,27019.0,454.4098,454.8833,454.178,454.2746,27019.0
2023-06-15 13:20:00,470.21,470.32,469.58,470.09,47271.0,454.3229,454.4292,453.7142,454.2069,47271.0
2023-06-15 13:30:00,470.13,470.92,469.79,470.19,45258.0,454.2456,455.0089,453.9171,454.3036,45258.0
2023-06-15 13:40:00,470.2,470.38,469.35,469.65,42511.0,454.3132,454.4871,453.4919,453.7818,42511.0
2023-06-15 13:50:00,469.66,470.09,469.23,469.47,48670.0,453.7915,454.2069,453.376,453.6079,48670.0
2023-06-15 14:00:00,469.42,469.76,467.03,467.1,71162.0,453.5596,453.8881,451.2503,451.318,71162.0
2023-06-15 14:10:00,467.09,467.8,466.31,467.64,104151.0,451.3083,451.9943,450.5547,451.8397,104151.0
2023-06-15 14:20:00,467.66,467.72,466.93,467.25,46530.0,451.859,451.917,451.1537,451.4629,46530.0
2023-06-15 14:30:00,467.28,467.65,466.55,466.83,61227.0,451.4919,451.8494,450.7866,451.0571,61227.0
2023-06-15 14:40:00,466.83,467.11,465.89,465.89,116268.0,451.0571,451.3276,450.1489,450.1489,116268.0
2023-06-15 14:50:00,465.9,466.47,465.64,466.05,82613.0,450.1585,450.7093,449.9073,450.3034,82613.0
2023-06-15 15:00:00,466.12,467.2,466.0,466.71,80729.0,450.3711,451.4146,450.2551,450.9411,80729.0
2023-06-15 15:10:00,466.68,466.9,465.88,465.99,54393.0,450.9122,451.1247,450.1392,450.2455,54393.0
2023-06-15 15:20:00,465.96,466.5,465.64,466.49,49159.0,450.2165,450.7382,449.9073,450.7286,49159.0
2023-06-15 15:30:00,466.49,466.7,465.25,465.25,71739.0,450.7286,450.9315,449.5305,449.5305,71739.0
2023-06-15 15:40:00,465.25,465.68,464.55,464.6,124415.0,449.5305,449.9459,448.8541,448.9024,124415.0
2023-06-15 15:50:00,464.6,466.07,464.6,465.98,258934.0,448.9024,450.3228,448.9024,450.2358,258934.0
2023-06-16 09:30:00,466.14,468.52,463.5,467.42,1201568.0,450.3904,452.69,447.8396,451.6272,1201568.0
2023-06-16 09:40:00,467.4,468.07,465.41,466.0,120826.0,451.6078,452.2552,449.6851,450.2551,120826.0
2023-06-16 09:50:00,465.9,466.89,463.93,466.05,86747.0,450.1585,451.1151,448.2551,450.3034,86747.0
2023-06-16 10:00:00,466.14,466.98,463.6,464.2,92371.0,450.3904,451.202,447.9362,448.516,92371.0
2023-06-16 10:10:00,464.07,465.71,463.76,465.39,49332.0,448.3903,449.9749,448.0908,449.6657,49332.0
2023-06-16 10:20:00,465.23,465.55,463.7,464.41,60766.0,449.5112,449.8203,448.0328,448.7189,60766.0
2023-06-16 10:30:00,464.24,464.93,463.45,463.51,81801.0,448.5546,449.2213,447.7913,447.8493,81801.0
2023-06-16 10:40:00,463.58,463.75,462.8,463.13,69831.0,447.9169,448.0812,447.1633,447.4821,69831.0
2023-06-16 10:50:00,463.25,463.57,462.13,462.7,81633.0,447.5981,447.9072,446.5159,447.0666,81633.0
2023-06-16 11:00:00,462.74,462.88,460.84,461.27,92718.0,447.1053,447.2406,445.2695,445.6849,92718.0
2023-06-16 11:10:00,461.34,463.13,461.09,463.13,86988.0,445.7526,447.4821,445.511,447.4821,86988.0
2023-06-16 11:20:00,463.11,463.11,461.72,461.94,75340.0,447.4628,447.4628,446.1197,446.3323,75340.0
2023-06-16 11:30:00,462.02,462.13,460.53,460.68,54868.0,446.4096,446.5159,444.97,445.1149,54868.0
2023-06-16 11:40:00,460.57,460.82,460.0,460.06,54547.0,445.0086,445.2502,444.4579,444.5158,54547.0
2023-06-16 11:50:00,460.12,460.21,459.26,459.88,99733.0,444.5738,444.6608,443.7429,444.3419,99733.0
2023-06-16 12:00:00,459.87,460.08,459.46,459.53,31944.0,444.3323,444.5352,443.9361,444.0037,31944.0
2023-06-16 12:10:00,459.59,459.67,458.83,459.12,47467.0,444.0617,444.139,443.3274,443.6076,47467.0
2023-06-16 12:20:00,459.07,460.15,458.91,459.73,71493.0,443.5593,444.6028,443.4047,444.197,71493.0
2023-06-16 12:30:00,459.68,459.85,458.71,459.04,61978.0,444.1487,444.3129,443.2114,443.5303,61978.0
2023-06-16 12:40:00,459.04,459.16,458.01,459.02,66049.0,443.5303,443.6462,442.5351,443.511,66049.0
2023-06-16 12:50:00,459.06,459.36,458.46,459.36,62242.0,443.5496,443.8395,442.9699,443.8395,62242.0
2023-06-16 13:00:00,459.5,460.1,458.7,458.94,77136.0,443.9748,444.5545,443.2018,443.4337,77136.0
2023-06-16 13:10:00,458.84,460.04,458.77,460.03,54174.0,443.3371,444.4965,443.2694,444.4868,54174.0
2023-06-16 13:20:00,460.04,460.91,459.78,460.7,56193.0,444.4965,445.3371,444.2453,445.1342,56193.0
2023-06-16 13:30:00,460.64,460.99,460.11,460.39,31946.0,445.0762,445.4144,444.5641,444.8347,31946.0
2023-06-16 13:40:00,460.25,460.9,460.23,460.61,45298.0,444.6994,445.3275,444.6801,445.0472,45298.0
2023-06-16 13:50:00,460.65,460.79,459.89,459.89,42475.0,445.0859,445.2212,444.3516,444.3516,42475.0
2023-06-16 14:00:00,460.0,460.39,459.9,460.28,42542.0,444.4579,444.8347,444.3612,444.7284,42542.0
2023-06-16 14:10:00,460.4,460.87,460.23,460.49,34886.0,444.8443,445.2985,444.6801,444.9313,34886.0
2023-06-16 14:20:00,460.51,461.0,460.27,460.89,49942.0,444.9506,445.4241,444.7187,445.3178,49942.0
2023-06-16 14:30:00,460.84,461.04,460.24,460.87,75058.0,445.2695,445.4627,444.6897,445.2985,75058.0
2023-06-16 14:40:00,460.88,461.48,460.64,461.12,82111.0,445.3081,445.8879,445.0762,445.54,82111.0
2023-06-16 14:50:00,461.12,461.7,460.51,460.65,36580.0,445.54,446.1004,444.9506,445.0859,36580.0
2023-06-16 15:00:00,460.71,461.03,459.99,460.05,70327.0,445.1439,445.4531,444.4482,444.5062,70327.0
2023-06-16 15:10:00,460.05,460.56,459.68,460.49,57163.0,444.5062,444.9989,444.1487,444.9313,57163.0
2023-06-16 15:20:00,460.4,461.01,459.7,459.8,60959.0,444.8443,445.4337,444.168,444.2646,60959.0
2023-06-16 15:30:00,459.82,460.53,459.61,460.0,85873.0,444.2839,444.97,444.081,444.4579,85873.0
2023-06-16 15:40:00,460.0,460.18,459.52,459.54,97049.0,444.4579,444.6318,443.9941,444.0134,97049.0
2023-06-16 15:50:00,459.56,459.75,457.93,458.67,475378.0,444.0327,444.2163,442.4578,443.1728,475378.0
2023-06-20 09:30:00,456.75,463.4,456.75,463.12,239402.0,441.3177,447.743,441.3177,447.4724,239402.0
2023-06-20 09:40:00,463.14,464.36,460.05,463.9,185273.0,447.4918,448.6705,444.5062,448.2261,185273.0
2023-06-20 09:50:00,463.4,465.53,463.26,465.5,114065.0,447.743,449.801,447.6077,449.772,114065.0
2023-06-20 10:00:00,465.37,465.71,462.77,464.5,74735.0,449.6464,449.9749,447.1343,448.8058,74735.0
2023-06-20 10:10:00,464.44,465.02,464.19,464.22,54337.0,448.7478,449.3082,448.5063,448.5353,54337.0
2023-06-20 10:20:00,464.09,464.17,461.58,463.14,55420.0,448.4097,448.487,445.9845,447.4918,55420.0
2023-06-20 10:30:00,463.07,463.2,461.7,463.07,48802.0,447.4241,447.5497,446.1004,447.4241,48802.0
2023-06-20 10:40:00,463.05,464.5,462.7,464.19,53704.0,447.4048,448.8058,447.0666,448.5063,53704.0
2023-06-20 10:50:00,463.98,464.09,462.98,463.43,58960.0,448.3034,448.4097,447.3372,447.772,58960.0
2023-06-20 11:00:00,463.44,464.81,463.34,464.54,49919.0,447.7816,449.1053,447.685,448.8445,49919.0
2023-06-20 11:10:00,464.53,464.61,463.79,464.04,30326.0,448.8348,448.9121,448.1198,448.3614,30326.0
2023-06-20 11:20:00,463.93,464.19,462.66,462.92,38154.0,448.2551,448.5063,447.028,447.2792,38154.0
2023-06-20 11:30:00,462.84,463.29,462.16,462.35,28304.0,447.2019,447.6367,446.5449,446.7285,28304.0
2023-06-20 11:40:00,462.33,462.61,461.98,462.4,38417.0,446.7091,446.9797,446.371,446.7768,38417.0
2023-06-20 11:50:00,462.45,462.53,461.43,462.25,31386.0,446.8251,446.9024,445.8395,446.6318,31386.0
2023-06-20 12:00:00,462.33,463.4,462.28,463.25,28092.0,446.7091,447.743,446.6608,447.5981,28092.0
2023-06-20 12:10:00,463.26,465.79,463.17,465.72,51797.0,447.6077,450.0522,447.5208,449.9846,51797.0
2023-06-20 12:20:00,465.72,466.25,465.41,465.82,39622.0,449.9846,450.4967,449.6851,450.0812,39622.0
2023-06-20 12:30:00,465.87,466.81,465.6,465.91,57260.0,450.1295,451.0378,449.8687,450.1682,57260.0
2023-06-20 12:40:00,465.92,466.86,465.79,466.69,33565.0,450.1778,451.0861,450.0522,450.9218,33565.0
2023-06-20 12:50:00,466.75,467.93,466.68,467.87,41764.0,450.9798,452.1199,450.9122,452.062,41764.0
2023-06-20 13:00:00,467.86,468.1,467.3,467.52,38887.0,452.0523,452.2842,451.5112,451.7238,38887.0
2023-06-20 13:10:00,467.49,468.77,467.37,468.7,28488.0,451.6948,452.9315,451.5788,452.8639,28488.0
2023-06-20 13:20:00,468.77,469.31,468.65,468.97,48140.0,452.9315,453.4533,452.8156,453.1248,48140.0
2023-06-20 13:30:00,468.97,469.54,468.94,469.54,52062.0,453.1248,453.6755,453.0958,453.6755,52062.0
2023-06-20 13:40:00,469.54,470.43,469.44,469.78,71648.0,453.6755,454.5355,453.5789,453.9074,71648.0
2023-06-20 13:50:00,469.85,470.0,468.26,468.58,44169.0,453.9751,454.12,452.4388,452.748,44169.0
2023-06-20 14:00:00,468.69,468.97,468.41,468.52,26736.0,452.8542,453.1248,452.5837,452.69,26736.0
2023-06-20 14:10:00,468.52,469.24,468.21,469.1,34835.0,452.69,453.3857,452.3905,453.2504,34835.0
2023-06-20 14:20:00,469.21,470.14,469.19,469.78,53847.0,453.3567,454.2553,453.3374,453.9074,53847.0
2023-06-20 14:30:00,469.78,470.33,469.08,469.32,50869.0,453.9074,454.4388,453.2311,453.463,50869.0
2023-06-20 14:40:00,469.24,469.97,468.83,469.72,49870.0,453.3857,454.091,452.9895,453.8494,49870.0
2023-06-20 14:50:00,469.78,469.78,468.43,468.58,37185.0,453.9074,453.9074,452.603,452.748,37185.0
2023-06-20 15:00:00,468.71,468.97,468.41,468.97,26517.0,452.8736,453.1248,452.5837,453.1248,26517.0
2023-06-20 15:10:00,469.02,469.07,468.45,469.07,45588.0,453.1731,453.2214,452.6224,453.2214,45588.0
2023-06-20 15:20:00,469.05,469.45,468.66,469.4,39373.0,453.2021,453.5886,452.8253,453.5403,39373.0
2023-06-20 15:30:00,469.45,469.96,468.97,469.82,59202.0,453.5886,454.0813,453.1248,453.9461,59202.0
2023-06-20 15:40:00,469.72,470.3,469.56,469.91,100931.0,453.8494,454.4098,453.6949,454.033,100931.0
2023-06-20 15:50:00,469.86,470.49,469.42,469.62,296115.0,453.9847,454.5934,453.5596,453.7528,296115.0
2023-06-21 09:30:00,468.95,469.74,467.19,467.23,158629.0,453.1055,453.8688,451.4049,451.4436,158629.0
2023-06-21 09:40:00,467.43,469.91,467.23,469.46,149353.0,451.6368,454.033,451.4436,453.5982,149353.0
2023-06-21 09:50:00,469.28,469.28,467.85,468.84,59569.0,453.4243,453.4243,452.0426,452.9992,59569.0
2023-06-21 10:00:00,468.93,469.56,468.11,469.39,91376.0,453.0861,453.6949,452.2938,453.5306,91376.0
2023-06-21 10:10:00,469.54,472.44,469.53,472.0,106396.0,453.6755,456.4775,453.6659,456.0524,106396.0
2023-06-21 10:20:00,472.1,472.58,471.24,472.21,53643.0,456.149,456.6128,455.3181,456.2553,53643.0
2023-06-21 10:30:00,472.1,474.47,472.09,474.06,71769.0,456.149,458.439,456.1394,458.0428,71769.0
2023-06-21 10:40:00,474.06,475.71,473.87,475.37,83987.0,458.0428,459.6371,457.8592,459.3085,83987.0
2023-06-21 10:50:00,475.34,476.65,474.74,476.37,99832.0,459.2796,460.5453,458.6998,460.2748,99832.0
2023-06-21 11:00:00,476.3,477.8,476.17,477.0,68051.0,460.2071,461.6564,460.0815,460.8835,68051.0
2023-06-21 11:10:00,477.09,477.74,476.74,477.18,53860.0,460.9704,461.5985,460.6323,461.0574,53860.0
2023-06-21 11:20:00,477.24,477.93,476.51,477.8,47406.0,461.1154,461.7821,460.41,461.6564,47406.0
2023-06-21 11:30:00,477.79,478.56,475.95,478.38,83664.0,461.6468,462.3908,459.869,462.2168,83664.0
2023-06-21 11:40:00,478.24,478.41,477.72,478.18,32137.0,462.0816,462.2458,461.5791,462.0236,32137.0
2023-06-21 11:50:00,478.08,478.13,477.09,477.73,31435.0,461.927,461.9753,460.9704,461.5888,31435.0
2023-06-21 12:00:00,477.7,478.58,477.6,478.13,34468.0,461.5598,462.4101,461.4632,461.9753,34468.0
2023-06-21 12:10:00,478.2,478.61,478.02,478.05,30522.0,462.0429,462.4391,461.869,461.898,30522.0
2023-06-21 12:20:00,478.07,478.56,477.59,478.56,34410.0,461.9173,462.3908,461.4535,462.3908,34410.0
2023-06-21 12:30:00,478.53,479.1,478.53,479.07,44164.0,462.3618,462.9125,462.3618,462.8835,44164.0
2023-06-21 12:40:00,479.12,479.37,478.04,478.13,55590.0,462.9318,463.1734,461.8883,461.9753,55590.0
2023-06-21 12:50:00,478.18,478.77,477.15,477.29,43460.0,462.0236,462.5937,461.0284,461.1637,43460.0
2023-06-21 13:00:00,477.16,477.7,476.38,477.6,34150.0,461.0381,461.5598,460.2844,461.4632,34150.0
2023-06-21 13:10:00,477.69,477.99,476.7,477.84,39851.0,461.5502,461.84,460.5936,461.6951,39851.0
2023-06-21 13:20:00,477.77,477.79,476.79,477.06,22881.0,461.6275,461.6468,460.6806,460.9414,22881.0
2023-06-21 13:30:00,477.16,477.22,476.05,476.27,22128.0,461.0381,461.096,459.9656,460.1781,22128.0
2023-06-21 13:40:00,476.19,477.41,475.67,477.36,34744.0,460.1008,461.2796,459.5984,461.2313,34744.0
2023-06-21 13:50:00,477.35,477.98,477.31,477.86,48338.0,461.2216,461.8304,461.183,461.7144,48338.0
2023-06-21 14:00:00,477.91,478.42,477.61,478.29,41827.0,461.7627,462.2555,461.4729,462.1299,41827.0
2023-06-21 14:10:00,478.18,478.23,476.62,476.86,29673.0,462.0236,462.0719,460.5163,460.7482,29673.0
2023-06-21 14:20:00,476.97,477.48,476.33,477.38,32484.0,460.8545,461.3473,460.2361,461.2506,32484.0
2023-06-21 14:30:00,477.42,477.48,476.65,477.23,28898.0,461.2893,461.3473,460.5453,461.1057,28898.0
2023-06-21 14:40:00,477.18,477.54,476.93,477.02,35503.0,461.0574,461.4052,460.8158,460.9028,35503.0
2023-06-21 14:50:00,477.01,477.36,476.85,477.06,28794.0,460.8931,461.2313,460.7385,460.9414,28794.0
2023-06-21 15:00:00,477.06,477.4,476.77,477.05,31115.0,460.9414,461.27,460.6612,460.9318,31115.0
2023-06-21 15:10:00,476.99,477.22,476.72,476.77,25587.0,460.8738,461.096,460.6129,460.6612,25587.0
2023-06-21 15:20:00,476.77,477.05,476.38,476.78,46146.0,460.6612,460.9318,460.2844,460.6709,46146.0
2023-06-21 15:30:00,476.75,477.16,476.28,476.75,81217.0,460.6419,461.0381,460.1878,460.6419,81217.0
2023-06-21 15:40:00,476.73,477.31,476.63,476.9,75274.0,460.6226,461.183,460.526,460.7869,75274.0
2023-06-21 15:50:00,476.91,477.61,476.64,476.85,385697.0,460.7965,461.4729,460.5356,460.7385,385697.0
2023-06-22 09:30:00,478.18,482.0,478.0,479.52,252437.0,462.0236,465.7145,461.8497,463.3183,252437.0
2023-06-22 09:40:00,479.51,481.74,478.63,481.05,81918.0,463.3087,465.4633,462.4584,464.7966,81918.0
2023-06-22 09:50:00,481.15,483.18,480.63,480.97,88264.0,464.8933,466.8547,464.3908,464.7193,88264.0
2023-06-22 10:00:00,481.31,481.8,479.71,480.93,77896.0,465.0479,465.5213,463.5019,464.6807,77896.0
2023-06-22 10:10:00,480.97,482.12,479.07,479.3,55601.0,464.7193,465.8305,462.8835,463.1058,55601.0
2023-06-22 10:20:00,479.3,479.57,478.6,479.34,68800.0,463.1058,463.3666,462.4294,463.1444,68800.0
2023-06-22 10:30:00,479.33,480.73,479.17,480.19,41262.0,463.1348,464.4874,462.9802,463.9657,41262.0
2023-06-22 10:40:00,480.19,480.21,478.52,479.3,29657.0,463.9657,463.985,462.3521,463.1058,29657.0
2023-06-22 10:50:00,479.29,479.72,479.0,479.57,30587.0,463.0961,463.5116,462.8159,463.3666,30587.0
2023-06-22 11:00:00,479.57,481.22,479.43,481.13,41285.0,463.3666,464.9609,463.2314,464.8739,41285.0
2023-06-22 11:10:00,481.14,481.14,480.25,480.75,27676.0,464.8836,464.8836,464.0237,464.5068,27676.0
2023-06-22 11:20:00,480.94,480.95,479.35,479.35,29365.0,464.6904,464.7,463.1541,463.1541,29365.0
2023-06-22 11:30:00,479.44,480.28,479.39,480.16,21253.0,463.241,464.0527,463.1927,463.9367,21253.0
2023-06-22 11:40:00,480.1,480.52,479.92,480.23,14084.0,463.8787,464.2845,463.7048,464.0043,14084.0
2023-06-22 11:50:00,480.22,481.63,480.17,481.18,24280.0,463.9947,465.357,463.9464,464.9222,24280.0
2023-06-22 12:00:00,481.11,481.24,479.88,479.92,15845.0,464.8546,464.9802,463.6662,463.7048,15845.0
2023-06-22 12:10:00,479.9,480.87,479.79,480.36,17254.0,463.6855,464.6227,463.5792,464.13,17254.0
2023-06-22 12:20:00,480.36,480.87,480.16,480.77,16047.0,464.13,464.6227,463.9367,464.5261,16047.0
2023-06-22 12:30:00,480.82,481.55,480.82,481.1,18974.0,464.5744,465.2797,464.5744,464.8449,18974.0
2023-06-22 12:40:00,481.03,481.15,480.15,480.2,34714.0,464.7773,464.8933,463.927,463.9754,34714.0
2023-06-22 12:50:00,480.19,480.53,480.13,480.5,18736.0,463.9657,464.2942,463.9077,464.2652,18736.0
2023-06-22 13:00:00,480.51,480.61,479.5,479.5,32980.0,464.2749,464.3715,463.299,463.299,32980.0
2023-06-22 13:10:00,479.48,479.56,478.75,479.31,41605.0,463.2797,463.357,462.5743,463.1154,41605.0
2023-06-22 13:20:00,479.31,479.57,479.04,479.32,27221.0,463.1154,463.3666,462.8545,463.1251,27221.0
2023-06-22 13:30:00,479.39,479.97,479.08,479.97,28288.0,463.1927,463.7531,462.8932,463.7531,28288.0
2023-06-22 13:40:00,480.08,480.46,480.05,480.39,15620.0,463.8594,464.2266,463.8304,464.1589,15620.0
2023-06-22 13:50:00,480.32,480.88,480.21,480.82,18514.0,464.0913,464.6324,463.985,464.5744,18514.0
2023-06-22 14:00:00,480.79,480.84,480.31,480.62,19642.0,464.5454,464.5937,464.0816,464.3812,19642.0
2023-06-22 14:10:00,480.36,480.46,479.65,479.65,16304.0,464.13,464.2266,463.4439,463.4439,16304.0
2023-06-22 14:20:00,479.75,480.89,479.66,480.73,38126.0,463.5406,464.642,463.4536,464.4874,38126.0
2023-06-22 14:30:00,480.73,480.88,480.41,480.56,15157.0,464.4874,464.6324,464.1783,464.3232,15157.0
2023-06-22 14:40:00,480.6,480.65,479.9,480.33,21845.0,464.3618,464.4102,463.6855,464.101,21845.0
2023-06-22 14:50:00,480.29,480.56,479.93,480.37,15897.0,464.0623,464.3232,463.7145,464.1396,15897.0
2023-06-22 15:00:00,480.44,480.49,479.9,479.9,22650.0,464.2072,464.2556,463.6855,463.6855,22650.0
2023-06-22 15:10:00,479.96,480.0,479.53,479.87,16711.0,463.7435,463.7821,463.328,463.6565,16711.0
2023-06-22 15:20:00,479.83,480.3,479.83,480.0,19690.0,463.6179,464.072,463.6179,463.7821,19690.0
2023-06-22 15:30:00,479.92,479.93,479.05,479.47,26983.0,463.7048,463.7145,462.8642,463.27,26983.0
2023-06-22 15:40:00,479.32,479.35,478.53,478.7,32396.0,463.1251,463.1541,462.3618,462.526,32396.0
2023-06-22 15:50:00,478.72,479.23,478.23,479.18,131308.0,462.5454,463.0381,462.0719,462.9898,131308.0
2023-06-23 09:30:00,478.33,480.16,477.27,479.97,127198.0,462.1685,463.9367,461.1444,463.7531,127198.0
2023-06-23 09:40:00,479.76,481.98,478.85,481.7,76672.0,463.5502,465.6952,462.671,465.4247,76672.0
2023-06-23 09:50:00,481.46,482.28,480.13,480.24,73446.0,465.1928,465.9851,463.9077,464.014,73446.0
2023-06-23 10:00:00,480.31,480.83,479.36,479.42,30999.0,464.0816,464.5841,463.1637,463.2217,30999.0
2023-06-23 10:10:00,479.36,480.01,478.89,479.05,30592.0,463.1637,463.7918,462.7096,462.8642,30592.0
2023-06-23 10:20:00,479.02,479.95,478.91,479.39,26674.0,462.8352,463.7338,462.7289,463.1927,26674.0
2023-06-23 10:30:00,479.2,479.21,477.67,478.39,44108.0,463.0091,463.0188,461.5308,462.2265,44108.0
2023-06-23 10:40:00,478.46,479.59,477.56,479.28,49128.0,462.2941,463.386,461.4246,463.0864,49128.0
2023-06-23 10:50:00,479.41,480.29,478.92,478.92,51368.0,463.212,464.0623,462.7386,462.7386,51368.0
2023-06-23 11:00:00,479.02,480.31,479.01,479.8,37576.0,462.8352,464.0816,462.8256,463.5889,37576.0
2023-06-23 11:10:00,479.89,480.89,479.89,480.54,43792.0,463.6758,464.642,463.6758,464.3039,43792.0
2023-06-23 11:20:00,480.64,480.66,479.9,480.5,35991.0,464.4005,464.4198,463.6855,464.2652,35991.0
2023-06-23 11:30:00,480.73,481.23,480.27,481.11,22771.0,464.4874,464.9706,464.043,464.8546,22771.0
2023-06-23 11:40:00,481.17,481.84,480.94,480.94,19872.0,464.9126,465.5599,464.6904,464.6904,19872.0
2023-06-23 11:50:00,480.97,481.74,480.49,481.68,29979.0,464.7193,465.4633,464.2556,465.4054,29979.0
2023-06-23 12:00:00,481.8,482.25,481.55,482.01,52113.0,465.5213,465.9561,465.2797,465.7242,52113.0
2023-06-23 12:10:00,481.88,481.92,481.0,481.0,23750.0,465.5986,465.6372,464.7483,464.7483,23750.0
2023-06-23 12:20:00,480.82,481.03,480.26,480.4,19223.0,464.5744,464.7773,464.0333,464.1686,19223.0
2023-06-23 12:30:00,480.34,480.7,480.0,480.25,27217.0,464.1106,464.4585,463.7821,464.0237,27217.0
2023-06-23 12:40:00,480.32,480.79,480.18,480.69,8970.0,464.0913,464.5454,463.956,464.4488,8970.0
2023-06-23 12:50:00,480.58,480.91,480.49,480.78,19689.0,464.3425,464.6614,464.2556,464.5358,19689.0
2023-06-23 13:00:00,480.73,480.74,480.2,480.43,30054.0,464.4874,464.4971,463.9754,464.1976,30054.0
2023-06-23 13:10:00,480.42,480.51,480.07,480.09,26432.0,464.1879,464.2749,463.8497,463.8691,26432.0
2023-06-23 13:20:00,480.09,480.42,479.87,480.42,23411.0,463.8691,464.1879,463.6565,464.1879,23411.0
2023-06-23 13:30:00,480.35,480.85,479.82,480.68,22871.0,464.1203,464.6034,463.6082,464.4391,22871.0
2023-06-23 13:40:00,480.68,480.91,479.94,480.05,32042.0,464.4391,464.6614,463.7241,463.8304,32042.0
2023-06-23 13:50:00,480.09,480.13,479.56,479.71,41258.0,463.8691,463.9077,463.357,463.5019,41258.0
2023-06-23 14:00:00,479.7,479.78,479.31,479.44,49887.0,463.4922,463.5695,463.1154,463.241,49887.0
2023-06-23 14:10:00,479.42,479.49,479.13,479.16,31075.0,463.2217,463.2893,462.9415,462.9705,31075.0
2023-06-23 14:20:00,479.16,479.8,479.13,479.41,21889.0,462.9705,463.5889,462.9415,463.212,21889.0
2023-06-23 14:30:00,479.47,479.89,479.16,479.32,17461.0,463.27,463.6758,462.9705,463.1251,17461.0
2023-06-23 14:40:00,479.16,479.17,478.28,478.44,24308.0,462.9705,462.9802,462.1202,462.2748,24308.0
2023-06-23 14:50:00,478.49,478.49,477.56,477.61,45357.0,462.3231,462.3231,461.4246,461.4729,45357.0
2023-06-23 15:00:00,477.61,479.33,477.47,479.15,34157.0,461.4729,463.1348,461.3376,462.9608,34157.0
2023-06-23 15:10:00,479.24,479.4,478.47,478.81,25881.0,463.0478,463.2024,462.3038,462.6323,25881.0
2023-06-23 15:20:00,478.79,479.0,478.57,478.78,33148.0,462.613,462.8159,462.4004,462.6033,33148.0
2023-06-23 15:30:00,478.78,479.79,478.56,479.72,55950.0,462.6033,463.5792,462.3908,463.5116,55950.0
2023-06-23 15:40:00,479.78,479.78,479.22,479.39,49685.0,463.5695,463.5695,463.0285,463.1927,49685.0
2023-06-23 15:50:00,479.23,479.26,476.55,477.17,271644.0,463.0381,463.0671,460.4487,461.0477,271644.0
2023-06-26 09:30:00,478.14,478.14,474.49,474.77,89104.0,461.985,461.985,458.4583,458.7288,89104.0
2023-06-26 09:40:00,474.8,476.71,474.6,475.71,38323.0,458.7578,460.6033,458.5646,459.6371,38323.0
2023-06-26 09:50:00,475.66,475.75,473.0,474.37,95487.0,459.5888,459.6757,457.0186,458.3423,95487.0
2023-06-26 10:00:00,474.44,475.45,474.23,475.02,56150.0,458.41,459.3858,458.2071,458.9704,56150.0
2023-06-26 10:10:00,475.0,475.98,474.79,475.31,27612.0,458.951,459.8979,458.7481,459.2506,27612.0
2023-06-26 10:20:00,475.21,476.29,474.84,476.27,23443.0,459.154,460.1975,458.7965,460.1781,23443.0
2023-06-26 10:30:00,476.25,476.89,475.89,476.45,55471.0,460.1588,460.7772,459.811,460.3521,55471.0
2023-06-26 10:40:00,476.36,477.88,476.17,477.64,129051.0,460.2651,461.7337,460.0815,461.5019,129051.0
2023-06-26 10:50:00,477.51,478.09,477.35,477.75,38218.0,461.3762,461.9366,461.2216,461.6081,38218.0
2023-06-26 11:00:00,477.7,478.26,477.56,478.13,17214.0,461.5598,462.1009,461.4246,461.9753,17214.0
2023-06-26 11:10:00,478.29,479.22,477.99,479.07,32675.0,462.1299,463.0285,461.84,462.8835,32675.0
2023-06-26 11:20:00,479.08,479.48,478.03,478.63,38203.0,462.8932,463.2797,461.8787,462.4584,38203.0
2023-06-26 11:30:00,478.69,479.0,478.26,478.64,24062.0,462.5164,462.8159,462.1009,462.4681,24062.0
2023-06-26 11:40:00,478.65,478.95,478.22,478.39,20203.0,462.4777,462.7676,462.0623,462.2265,20203.0
2023-06-26 11:50:00,478.51,479.18,478.5,479.05,14428.0,462.3425,462.9898,462.3328,462.8642,14428.0
2023-06-26 12:00:00,479.1,479.51,478.77,479.49,14490.0,462.9125,463.3087,462.5937,463.2893,14490.0
2023-06-26 12:10:00,479.41,479.76,479.31,479.61,13506.0,463.212,463.5502,463.1154,463.4053,13506.0
2023-06-26 12:20:00,479.61,480.51,479.49,480.25,33222.0,463.4053,464.2749,463.2893,464.0237,33222.0
2023-06-26 12:30:00,480.34,480.34,479.61,480.11,23885.0,464.1106,464.1106,463.4053,463.8884,23885.0
2023-06-26 12:40:00,480.18,480.9,479.82,480.34,37467.0,463.956,464.6517,463.6082,464.1106,37467.0
2023-06-26 12:50:00,480.42,480.91,480.42,480.61,25228.0,464.1879,464.6614,464.1879,464.3715,25228.0
2023-06-26 13:00:00,480.56,480.59,480.06,480.5,14072.0,464.3232,464.3522,463.8401,464.2652,14072.0
2023-06-26 13:10:00,480.58,480.86,480.37,480.76,20364.0,464.3425,464.6131,464.1396,464.5164,20364.0
2023-06-26 13:20:00,480.77,480.83,479.8,480.07,20185.0,464.5261,464.5841,463.5889,463.8497,20185.0
2023-06-26 13:30:00,480.06,480.42,479.64,480.34,12474.0,463.8401,464.1879,463.4343,464.1106,12474.0
2023-06-26 13:40:00,480.33,480.37,479.65,480.0,29952.0,464.101,464.1396,463.4439,463.7821,29952.0
2023-06-26 13:50:00,479.92,480.16,479.62,479.91,40443.0,463.7048,463.9367,463.415,463.6952,40443.0
2023-06-26 14:00:00,479.82,479.94,479.58,479.66,33281.0,463.6082,463.7241,463.3763,463.4536,33281.0
2023-06-26 14:10:00,479.51,479.75,479.34,479.66,15533.0,463.3087,463.5406,463.1444,463.4536,15533.0
2023-06-26 14:20:00,479.59,480.19,479.36,480.19,18999.0,463.386,463.9657,463.1637,463.9657,18999.0
2023-06-26 14:30:00,480.24,480.83,480.23,480.83,27529.0,464.014,464.5841,464.0043,464.5841,27529.0
2023-06-26 14:40:00,480.88,480.97,480.37,480.4,21483.0,464.6324,464.7193,464.1396,464.1686,21483.0
2023-06-26 14:50:00,480.45,480.54,479.92,480.21,17785.0,464.2169,464.3039,463.7048,463.985,17785.0
2023-06-26 15:00:00,480.23,480.25,479.7,479.71,20328.0,464.0043,464.0237,463.4922,463.5019,20328.0
2023-06-26 15:10:00,479.74,480.18,479.66,480.18,14751.0,463.5309,463.956,463.4536,463.956,14751.0
2023-06-26 15:20:00,480.08,480.47,480.05,480.39,23322.0,463.8594,464.2362,463.8304,464.1589,23322.0
2023-06-26 15:30:00,480.37,480.83,480.25,480.7,49054.0,464.1396,464.5841,464.0237,464.4585,49054.0
2023-06-26 15:40:00,480.72,481.31,480.65,480.78,83856.0,464.4778,465.0479,464.4102,464.5358,83856.0
2023-06-26 15:50:00,480.75,480.76,478.91,479.19,218363.0,464.5068,464.5164,462.7289,462.9995,218363.0
2023-06-27 09:30:00,478.13,482.51,477.77,482.05,169093.0,461.9753,466.2073,461.6275,465.7628,169093.0
2023-06-27 09:40:00,482.01,482.84,480.68,481.93,104919.0,465.7242,466.5262,464.4391,465.6469,104919.0
2023-06-27 09:50:00,481.84,481.85,478.52,479.09,91835.0,465.5599,465.5696,462.3521,462.9029,91835.0
2023-06-27 10:00:00,478.97,480.75,478.77,480.71,63184.0,462.7869,464.5068,462.5937,464.4681,63184.0
2023-06-27 10:10:00,480.77,481.73,480.28,481.22,36058.0,464.5261,465.4537,464.0527,464.9609,36058.0
2023-06-27 10:20:00,481.19,481.85,480.86,481.14,29203.0,464.9319,465.5696,464.6131,464.8836,29203.0
2023-06-27 10:30:00,481.19,482.18,480.82,481.31,42373.0,464.9319,465.8885,464.5744,465.0479,42373.0
2023-06-27 10:40:00,481.23,481.33,480.62,481.0,28533.0,464.9706,465.0672,464.3812,464.7483,28533.0
2023-06-27 10:50:00,481.03,481.39,480.62,480.62,29382.0,464.7773,465.1251,464.3812,464.3812,29382.0
2023-06-27 11:00:00,480.6,480.91,480.04,480.52,29225.0,464.3618,464.6614,463.8208,464.2845,29225.0
2023-06-27 11:10:00,480.48,481.06,480.42,480.88,31898.0,464.2459,464.8063,464.1879,464.6324,31898.0
2023-06-27 11:20:00,480.83,481.12,480.15,480.15,45580.0,464.5841,464.8643,463.927,463.927,45580.0
2023-06-27 11:30:00,480.14,480.29,479.1,479.79,22800.0,463.9174,464.0623,462.9125,463.5792,22800.0
2023-06-27 11:40:00,479.86,480.4,479.55,480.15,23511.0,463.6468,464.1686,463.3473,463.927,23511.0
2023-06-27 11:50:00,480.09,480.46,479.69,479.71,23626.0,463.8691,464.2266,463.4826,463.5019,23626.0
2023-06-27 12:00:00,479.82,480.12,479.68,479.74,20075.0,463.6082,463.8981,463.4729,463.5309,20075.0
2023-06-27 12:10:00,479.74,480.11,478.57,478.72,49074.0,463.5309,463.8884,462.4004,462.5454,49074.0
2023-06-27 12:20:00,478.73,479.54,478.3,478.79,46726.0,462.555,463.3377,462.1396,462.613,46726.0
2023-06-27 12:30:00,478.78,478.93,478.07,478.55,16628.0,462.6033,462.7483,461.9173,462.3811,16628.0
2023-06-27 12:40:00,478.53,478.87,478.29,478.86,13488.0,462.3618,462.6903,462.1299,462.6806,13488.0
2023-06-27 12:50:00,478.85,478.91,478.39,478.52,21234.0,462.671,462.7289,462.2265,462.3521,21234.0
2023-06-27 13:00:00,478.64,479.04,478.59,478.89,30582.0,462.4681,462.8545,462.4198,462.7096,30582.0
2023-06-27 13:10:00,479.04,479.4,479.03,479.1,17201.0,462.8545,463.2024,462.8449,462.9125,17201.0
2023-06-27 13:20:00,479.08,479.09,478.72,478.98,17657.0,462.8932,462.9029,462.5454,462.7966,17657.0
2023-06-27 13:30:00,479.03,479.31,478.97,479.22,28879.0,462.8449,463.1154,462.7869,463.0285,28879.0
2023-06-27 13:40:00,479.21,480.26,479.21,480.14,28468.0,463.0188,464.0333,463.0188,463.9174,28468.0
2023-06-27 13:50:00,480.15,480.15,479.53,479.94,19871.0,463.927,463.927,463.328,463.7241,19871.0
2023-06-27 14:00:00,479.94,481.39,479.88,481.23,45025.0,463.7241,465.1251,463.6662,464.9706,45025.0
2023-06-27 14:10:00,481.35,481.44,480.75,480.85,12035.0,465.0865,465.1735,464.5068,464.6034,12035.0
2023-06-27 14:20:00,480.96,481.43,480.79,480.97,14042.0,464.7097,465.1638,464.5454,464.7193,14042.0
2023-06-27 14:30:00,480.96,481.4,480.7,480.75,17188.0,464.7097,465.1348,464.4585,464.5068,17188.0
2023-06-27 14:40:00,480.74,481.18,480.48,481.18,18938.0,464.4971,464.9222,464.2459,464.9222,18938.0
2023-06-27 14:50:00,481.09,481.44,480.97,481.06,16065.0,464.8353,465.1735,464.7193,464.8063,16065.0
2023-06-27 15:00:00,481.02,481.76,480.86,481.76,22945.0,464.7677,465.4826,464.6131,465.4826,22945.0
2023-06-27 15:10:00,481.65,482.0,481.45,481.48,35632.0,465.3764,465.7145,465.1831,465.2121,35632.0
2023-06-27 15:20:00,481.56,482.2,481.41,481.95,36965.0,465.2894,465.9078,465.1445,465.6662,36965.0
2023-06-27 15:30:00,481.86,482.15,481.51,481.71,65614.0,465.5793,465.8595,465.2411,465.4343,65614.0
2023-06-27 15:40:00,481.84,482.66,481.74,482.4,71531.0,465.5599,466.3522,465.4633,466.101,71531.0
2023-06-27 15:50:00,482.38,483.18,481.95,482.56,263615.0,466.0817,466.8547,465.6662,466.2556,263615.0
2023-06-28 09:30:00,481.96,482.12,480.18,480.43,128298.0,465.6759,465.8305,463.956,464.1976,128298.0
2023-06-28 09:40:00,480.54,480.88,478.61,479.22,51992.0,464.3039,464.6324,462.4391,463.0285,51992.0
2023-06-28 09:50:00,479.27,479.97,478.49,478.82,41684.0,463.0768,463.7531,462.3231,462.642,41684.0
2023-06-28 10:00:00,478.76,478.77,476.66,476.73,73959.0,462.584,462.5937,460.555,460.6226,73959.0
2023-06-28 10:10:00,476.84,478.56,476.84,478.34,69000.0,460.7289,462.3908,460.7289,462.1782,69000.0
2023-06-28 10:20:00,478.33,478.63,477.82,478.22,43641.0,462.1685,462.4584,461.6758,462.0623,43641.0
2023-06-28 10:30:00,478.21,478.64,477.72,478.0,41339.0,462.0526,462.4681,461.5791,461.8497,41339.0
2023-06-28 10:40:00,478.02,478.38,477.73,478.16,70346.0,461.869,462.2168,461.5888,462.0043,70346.0
2023-06-28 10:50:00,478.13,478.61,476.81,477.28,46277.0,461.9753,462.4391,460.6999,461.154,46277.0
2023-06-28 11:00:00,477.27,477.29,476.26,476.69,47895.0,461.1444,461.1637,460.1685,460.5839,47895.0
2023-06-28 11:10:00,476.67,478.36,476.59,478.21,34088.0,460.5646,462.1975,460.4873,462.0526,34088.0
2023-06-28 11:20:00,478.18,478.5,477.25,478.28,44265.0,462.0236,462.3328,461.125,462.1202,44265.0
2023-06-28 11:30:00,478.47,479.17,478.31,478.63,35782.0,462.3038,462.9802,462.1492,462.4584,35782.0
2023-06-28 11:40:00,478.72,479.2,478.17,478.44,35718.0,462.5454,463.0091,462.0139,462.2748,35718.0
2023-06-28 11:50:00,478.42,478.42,477.67,478.22,37921.0,462.2555,462.2555,461.5308,462.0623,37921.0
2023-06-28 12:00:00,478.23,479.53,478.14,479.45,38141.0,462.0719,463.328,461.985,463.2507,38141.0
2023-06-28 12:10:00,479.45,479.7,477.43,477.57,38390.0,463.2507,463.4922,461.2989,461.4342,38390.0
2023-06-28 12:20:00,477.56,478.63,477.42,478.37,37527.0,461.4246,462.4584,461.2893,462.2072,37527.0
2023-06-28 12:30:00,478.55,478.77,477.6,478.12,17173.0,462.3811,462.5937,461.4632,461.9656,17173.0
2023-06-28 12:40:00,478.11,478.41,477.16,478.22,26917.0,461.956,462.2458,461.0381,462.0623,26917.0
2023-06-28 12:50:00,478.32,478.34,476.95,476.96,27150.0,462.1589,462.1782,460.8352,460.8448,27150.0
2023-06-28 13:00:00,476.95,477.1,476.5,476.55,28599.0,460.8352,460.9801,460.4004,460.4487,28599.0
2023-06-28 13:10:00,476.5,476.97,476.19,476.35,58719.0,460.4004,460.8545,460.1008,460.2554,58719.0
2023-06-28 13:20:00,476.35,476.83,476.17,476.71,30606.0,460.2554,460.7192,460.0815,460.6033,30606.0
2023-06-28 13:30:00,476.88,476.92,475.76,475.78,28012.0,460.7675,460.8062,459.6854,459.7047,28012.0
2023-06-28 13:40:00,475.75,476.58,475.1,476.28,43362.0,459.6757,460.4777,459.0477,460.1878,43362.0
2023-06-28 13:50:00,476.14,476.14,475.29,475.48,28257.0,460.0525,460.0525,459.2313,459.4148,28257.0
2023-06-28 14:00:00,475.52,475.67,474.88,474.98,34338.0,459.4535,459.5984,458.8351,458.9317,34338.0
2023-06-28 14:10:00,475.03,475.26,474.39,474.49,33747.0,458.98,459.2023,458.3617,458.4583,33747.0
2023-06-28 14:20:00,474.45,475.75,474.36,475.36,59982.0,458.4196,459.6757,458.3327,459.2989,59982.0
2023-06-28 14:30:00,475.26,476.11,475.22,475.56,29527.0,459.2023,460.0235,459.1636,459.4921,29527.0
2023-06-28 14:40:00,475.54,476.49,475.4,476.38,32483.0,459.4728,460.3907,459.3375,460.2844,32483.0
2023-06-28 14:50:00,476.36,476.36,475.67,475.76,19940.0,460.2651,460.2651,459.5984,459.6854,19940.0
2023-06-28 15:00:00,475.87,476.16,475.5,476.16,29728.0,459.7917,460.0719,459.4342,460.0719,29728.0
2023-06-28 15:10:00,476.16,476.68,476.05,476.48,22939.0,460.0719,460.5743,459.9656,460.381,22939.0
2023-06-28 15:20:00,476.48,476.68,475.25,475.39,38186.0,460.381,460.5743,459.1926,459.3279,38186.0
2023-06-28 15:30:00,475.37,475.56,474.85,474.85,37104.0,459.3085,459.4921,458.8061,458.8061,37104.0
2023-06-28 15:40:00,474.87,475.2,474.27,474.37,87168.0,458.8254,459.1443,458.2457,458.3423,87168.0
2023-06-28 15:50:00,474.33,474.91,473.98,474.9,249978.0,458.3037,458.8641,457.9655,458.8544,249978.0
2023-06-29 09:30:00,475.08,476.05,474.31,474.69,110309.0,459.0283,459.9656,458.2844,458.6515,110309.0
2023-06-29 09:40:00,474.69,475.36,473.08,474.27,46536.0,458.6515,459.2989,457.0959,458.2457,46536.0
2023-06-29 09:50:00,474.34,475.01,473.69,474.86,43995.0,458.3133,458.9607,457.6853,458.8158,43995.0
2023-06-29 10:00:00,474.86,475.25,474.51,475.11,82963.0,458.8158,459.1926,458.4776,459.0573,82963.0
2023-06-29 10:10:00,475.13,475.63,474.74,475.2,146507.0,459.0767,459.5598,458.6998,459.1443,146507.0
2023-06-29 10:20:00,475.21,477.01,475.21,476.15,43068.0,459.154,460.8931,459.154,460.0622,43068.0
2023-06-29 10:30:00,476.09,476.38,475.18,475.79,26253.0,460.0042,460.2844,459.125,459.7144,26253.0
2023-06-29 10:40:00,475.91,476.16,475.16,476.0,20988.0,459.8303,460.0719,459.1056,459.9173,20988.0
2023-06-29 10:50:00,475.98,475.98,475.0,475.39,20183.0,459.8979,459.8979,458.951,459.3279,20183.0
2023-06-29 11:00:00,475.33,476.66,475.11,476.27,27009.0,459.2699,460.555,459.0573,460.1781,27009.0
2023-06-29 11:10:00,476.24,476.44,475.63,476.17,21630.0,460.1492,460.3424,459.5598,460.0815,21630.0
2023-06-29 11:20:00,476.28,477.51,476.19,477.11,23284.0,460.1878,461.3762,460.1008,460.9898,23284.0
2023-06-29 11:30:00,477.24,477.58,476.61,477.13,22784.0,461.1154,461.4439,460.5067,461.0091,22784.0
2023-06-29 11:40:00,477.17,477.25,476.23,476.4,19166.0,461.0477,461.125,460.1395,460.3037,19166.0
2023-06-29 11:50:00,476.53,476.92,475.95,476.92,33264.0,460.4294,460.8062,459.869,460.8062,33264.0
2023-06-29 12:00:00,476.9,476.9,475.8,476.38,14728.0,460.7869,460.7869,459.724,460.2844,14728.0
2023-06-29 12:10:00,476.38,477.38,476.38,477.27,17454.0,460.2844,461.2506,460.2844,461.1444,17454.0
2023-06-29 12:20:00,477.3,477.48,476.97,477.43,24733.0,461.1733,461.3473,460.8545,461.2989,24733.0
2023-06-29 12:30:00,477.43,477.51,476.9,477.11,29264.0,461.2989,461.3762,460.7869,460.9898,29264.0
2023-06-29 12:40:00,476.99,477.07,476.22,476.8,25560.0,460.8738,460.9511,460.1298,460.6902,25560.0
2023-06-29 12:50:00,476.8,476.9,476.5,476.59,16055.0,460.6902,460.7869,460.4004,460.4873,16055.0
2023-06-29 13:00:00,476.5,476.95,476.49,476.72,19131.0,460.4004,460.8352,460.3907,460.6129,19131.0
2023-06-29 13:10:00,476.6,476.84,476.49,476.5,10554.0,460.497,460.7289,460.3907,460.4004,10554.0
2023-06-29 13:20:00,476.61,476.96,476.5,476.7,13049.0,460.5067,460.8448,460.4004,460.5936,13049.0
2023-06-29 13:30:00,476.68,476.78,476.48,476.53,25076.0,460.5743,460.6709,460.381,460.4294,25076.0
2023-06-29 13:40:00,476.55,476.82,476.48,476.53,21968.0,460.4487,460.7096,460.381,460.4294,21968.0
2023-06-29 13:50:00,476.54,477.19,476.54,476.88,17838.0,460.439,461.0671,460.439,460.7675,17838.0
2023-06-29 14:00:00,476.91,477.0,476.5,476.63,21318.0,460.7965,460.8835,460.4004,460.526,21318.0
2023-06-29 14:10:00,476.52,476.96,476.07,476.93,34345.0,460.4197,460.8448,459.9849,460.8158,34345.0
2023-06-29 14:20:00,476.97,477.62,476.92,477.21,44132.0,460.8545,461.4825,460.8062,461.0864,44132.0
2023-06-29 14:30:00,477.24,477.27,476.87,477.03,28086.0,461.1154,461.1444,460.7579,460.9125,28086.0
2023-06-29 14:40:00,476.96,477.43,476.64,477.37,24785.0,460.8448,461.2989,460.5356,461.241,24785.0
2023-06-29 14:50:00,477.31,477.32,476.6,476.6,38599.0,461.183,461.1927,460.497,460.497,38599.0
2023-06-29 15:00:00,476.68,477.75,476.63,477.66,25454.0,460.5743,461.6081,460.526,461.5212,25454.0
2023-06-29 15:10:00,477.63,478.17,477.36,478.06,45819.0,461.4922,462.0139,461.2313,461.9077,45819.0
2023-06-29 15:20:00,478.15,478.88,478.01,478.88,63356.0,461.9946,462.7,461.8594,462.7,63356.0
2023-06-29 15:30:00,478.87,479.71,476.93,477.09,66830.0,462.6903,463.5019,460.8158,460.9704,66830.0
2023-06-29 15:40:00,477.14,477.25,476.42,477.25,70833.0,461.0187,461.125,460.3231,461.125,70833.0
2023-06-29 15:50:00,477.13,477.19,476.0,476.67,219685.0,461.0091,461.0671,459.9173,460.5646,219685.0
2023-06-30 09:30:00,478.0,478.66,475.12,477.15,102256.0,461.8497,462.4874,459.067,461.0284,102256.0
2023-06-30 09:40:00,477.19,478.0,476.63,477.42,59683.0,461.0671,461.8497,460.526,461.2893,59683.0
2023-06-30 09:50:00,477.21,478.09,475.56,476.4,42213.0,461.0864,461.9366,459.4921,460.3037,42213.0
2023-06-30 10:00:00,476.46,476.98,475.9,476.83,48953.0,460.3617,460.8642,459.8206,460.7192,48953.0
2023-06-30 10:10:00,476.77,477.58,476.45,476.74,32565.0,460.6612,461.4439,460.3521,460.6323,32565.0
2023-06-30 10:20:00,476.81,476.82,475.4,476.09,42996.0,460.6999,460.7096,459.3375,460.0042,42996.0
2023-06-30 10:30:00,476.1,477.45,476.1,477.37,56696.0,460.0139,461.3183,460.0139,461.241,56696.0
2023-06-30 10:40:00,477.36,477.93,476.8,477.54,82765.0,461.2313,461.7821,460.6902,461.4052,82765.0
2023-06-30 10:50:00,477.66,478.4,477.26,477.98,44616.0,461.5212,462.2362,461.1347,461.8304,44616.0
2023-06-30 11:00:00,478.08,479.07,477.94,478.52,34247.0,461.927,462.8835,461.7917,462.3521,34247.0
2023-06-30 11:10:00,478.25,479.56,478.05,479.56,25359.0,462.0912,463.357,461.898,463.357,25359.0
2023-06-30 11:20:00,479.49,480.15,479.42,479.78,33445.0,463.2893,463.927,463.2217,463.5695,33445.0
2023-06-30 11:30:00,479.79,479.79,478.44,478.64,30015.0,463.5792,463.5792,462.2748,462.4681,30015.0
2023-06-30 11:40:00,478.55,479.55,477.5,479.35,36347.0,462.3811,463.3473,461.3666,463.1541,36347.0
2023-06-30 11:50:00,479.26,479.7,478.89,479.38,45688.0,463.0671,463.4922,462.7096,463.1831,45688.0
2023-06-30 12:00:00,479.5,479.74,478.96,479.19,23758.0,463.299,463.5309,462.7773,462.9995,23758.0
2023-06-30 12:10:00,479.18,479.65,478.95,479.27,34894.0,462.9898,463.4439,462.7676,463.0768,34894.0
2023-06-30 12:20:00,479.29,480.64,479.29,480.4,21541.0,463.0961,464.4005,463.0961,464.1686,21541.0
2023-06-30 12:30:00,480.45,480.83,479.18,479.21,21265.0,464.2169,464.5841,462.9898,463.0188,21265.0
2023-06-30 12:40:00,479.25,479.7,479.21,479.7,12004.0,463.0575,463.4922,463.0188,463.4922,12004.0
2023-06-30 12:50:00,479.67,480.36,479.38,480.33,16037.0,463.4633,464.13,463.1831,464.101,16037.0
2023-06-30 13:00:00,480.33,480.34,479.8,479.9,18534.0,464.101,464.1106,463.5889,463.6855,18534.0
2023-06-30 13:10:00,480.05,480.45,479.86,480.39,36825.0,463.8304,464.2169,463.6468,464.1589,36825.0
2023-06-30 13:20:00,480.47,480.86,480.17,480.75,37485.0,464.2362,464.6131,463.9464,464.5068,37485.0
2023-06-30 13:30:00,480.73,481.36,480.68,481.0,24920.0,464.4874,465.0962,464.4391,464.7483,24920.0
2023-06-30 13:40:00,480.92,481.17,479.9,481.0,47977.0,464.671,464.9126,463.6855,464.7483,47977.0
2023-06-30 13:50:00,481.06,481.37,480.92,481.3,19010.0,464.8063,465.1058,464.671,465.0382,19010.0
2023-06-30 14:00:00,481.37,481.89,481.24,481.89,19694.0,465.1058,465.6083,464.9802,465.6083,19694.0
2023-06-30 14:10:00,481.92,482.1,481.68,481.73,19090.0,465.6372,465.8112,465.4054,465.4537,19090.0
2023-06-30 14:20:00,481.68,481.95,481.51,481.63,17143.0,465.4054,465.6662,465.2411,465.357,17143.0
2023-06-30 14:30:00,481.64,481.7,480.88,481.04,24052.0,465.3667,465.4247,464.6324,464.787,24052.0
2023-06-30 14:40:00,481.04,481.37,480.93,481.37,28174.0,464.787,465.1058,464.6807,465.1058,28174.0
2023-06-30 14:50:00,481.46,481.59,481.04,481.24,14931.0,465.1928,465.3184,464.787,464.9802,14931.0
2023-06-30 15:00:00,481.3,481.33,480.66,480.86,28893.0,465.0382,465.0672,464.4198,464.6131,28893.0
2023-06-30 15:10:00,480.77,480.83,480.37,480.42,24721.0,464.5261,464.5841,464.1396,464.1879,24721.0
2023-06-30 15:20:00,480.42,480.5,479.62,480.23,28944.0,464.1879,464.2652,463.415,464.0043,28944.0
2023-06-30 15:30:00,480.2,480.86,480.05,480.56,42505.0,463.9754,464.6131,463.8304,464.3232,42505.0
2023-06-30 15:40:00,480.6,480.6,479.79,480.22,57453.0,464.3618,464.3618,463.5792,463.9947,57453.0
2023-06-30 15:50:00,480.27,481.17,479.98,480.54,336346.0,464.043,464.9126,463.7628,464.3039,336346.0
2023-07-03 09:30:00,478.1,479.24,476.3,478.6,117308.0,461.9463,463.0478,460.2071,462.4294,117308.0
2023-07-03 09:40:00,478.59,479.5,477.19,479.16,62838.0,462.4198,463.299,461.0671,462.9705,62838.0
2023-07-03 09:50:00,479.28,480.21,478.67,479.08,56321.0,463.0864,463.985,462.4971,462.8932,56321.0
2023-07-03 10:00:00,479.08,479.21,477.51,478.1,61050.0,462.8932,463.0188,461.3762,461.9463,61050.0
2023-07-03 10:10:00,477.98,478.08,476.8,476.98,56766.0,461.8304,461.927,460.6902,460.8642,56766.0
2023-07-03 10:20:00,477.09,477.6,476.39,477.58,30823.0,460.9704,461.4632,460.2941,461.4439,30823.0
2023-07-03 10:30:00,477.44,477.8,476.86,477.26,33039.0,461.3086,461.6564,460.7482,461.1347,33039.0
2023-07-03 10:40:00,477.29,477.77,476.76,477.71,31926.0,461.1637,461.6275,460.6516,461.5695,31926.0
2023-07-03 10:50:00,477.71,478.74,477.48,478.41,35110.0,461.5695,462.5647,461.3473,462.2458,35110.0
2023-07-03 11:00:00,478.3,478.51,477.1,477.26,39677.0,462.1396,462.3425,460.9801,461.1347,39677.0
2023-07-03 11:10:00,477.26,477.57,476.91,477.16,56226.0,461.1347,461.4342,460.7965,461.0381,56226.0
2023-07-03 11:20:00,477.02,477.78,476.98,477.44,32518.0,460.9028,461.6371,460.8642,461.3086,32518.0
2023-07-03 11:30:00,477.54,478.15,477.44,478.06,32490.0,461.4052,461.9946,461.3086,461.9077,32490.0
2023-07-03 11:40:00,478.22,478.75,478.03,478.54,20751.0,462.0623,462.5743,461.8787,462.3714,20751.0
2023-07-03 11:50:00,478.55,479.0,478.38,478.42,20673.0,462.3811,462.8159,462.2168,462.2555,20673.0
2023-07-03 12:00:00,478.52,478.69,477.47,478.03,26037.0,462.3521,462.5164,461.3376,461.8787,26037.0
2023-07-03 12:10:00,477.93,478.08,477.44,477.6,19521.0,461.7821,461.927,461.3086,461.4632,19521.0
2023-07-03 12:20:00,477.64,478.03,477.41,477.89,24931.0,461.5019,461.8787,461.2796,461.7434,24931.0
2023-07-03 12:30:00,477.87,478.33,477.74,478.06,26311.0,461.7241,462.1685,461.5985,461.9077,26311.0
2023-07-03 12:40:00,478.17,478.78,478.0,478.73,32297.0,462.0139,462.6033,461.8497,462.555,32297.0
2023-07-03 12:50:00,478.72,478.73,477.68,477.75,89605.0,462.5454,462.555,461.5405,461.6081,89605.0
2023-07-05 09:30:00,476.03,477.29,473.5,474.24,219388.0,459.9462,461.1637,457.5017,458.2167,219388.0
2023-07-05 09:40:00,474.32,476.7,474.24,476.39,69257.0,458.294,460.5936,458.2167,460.2941,69257.0
2023-07-05 09:50:00,476.6,476.85,475.27,475.84,82008.0,460.497,460.7385,459.2119,459.7627,82008.0
2023-07-05 10:00:00,475.85,475.9,474.51,474.66,80877.0,459.7723,459.8206,458.4776,458.6225,80877.0
2023-07-05 10:10:00,474.66,475.0,473.97,474.0,86793.0,458.6225,458.951,457.9559,457.9848,86793.0
2023-07-05 10:20:00,474.05,475.18,474.05,475.03,65895.0,458.0331,459.125,458.0331,458.98,65895.0
2023-07-05 10:30:00,475.03,475.46,474.35,474.55,59283.0,458.98,459.3955,458.323,458.5163,59283.0
2023-07-05 10:40:00,474.52,475.21,474.39,474.65,62921.0,458.4873,459.154,458.3617,458.6129,62921.0
2023-07-05 10:50:00,474.59,474.88,473.71,474.02,57413.0,458.5549,458.8351,457.7046,458.0042,57413.0
2023-07-05 11:00:00,474.02,474.43,473.41,473.55,96256.0,458.0042,458.4003,457.4148,457.55,96256.0
2023-07-05 11:10:00,473.47,474.12,473.26,473.67,110913.0,457.4727,458.1008,457.2698,457.666,110913.0
2023-07-05 11:20:00,473.69,474.34,473.26,473.59,64303.0,457.6853,458.3133,457.2698,457.5887,64303.0
2023-07-05 11:30:00,473.6,473.7,472.99,473.36,53406.0,457.5984,457.695,457.009,457.3665,53406.0
2023-07-05 11:40:00,473.46,473.62,472.69,472.99,48146.0,457.4631,457.6177,456.7191,457.009,48146.0
2023-07-05 11:50:00,473.02,473.13,472.41,472.47,47217.0,457.0379,457.1442,456.4486,456.5065,47217.0
2023-07-05 12:00:00,472.47,472.48,471.14,471.31,73511.0,456.5065,456.5162,455.2215,455.3857,73511.0
2023-07-05 12:10:00,471.36,472.07,470.74,471.24,69644.0,455.434,456.12,454.835,455.3181,69644.0
2023-07-05 12:20:00,471.33,471.45,470.59,470.98,49385.0,455.405,455.521,454.6901,455.0669,49385.0
2023-07-05 12:30:00,470.99,471.36,470.64,471.22,37403.0,455.0765,455.434,454.7384,455.2988,37403.0
2023-07-05 12:40:00,471.17,471.66,470.89,471.49,35616.0,455.2505,455.7239,454.9799,455.5596,35616.0
2023-07-05 12:50:00,471.5,471.89,471.14,471.17,27354.0,455.5693,455.9461,455.2215,455.2505,27354.0
2023-07-05 13:00:00,471.13,471.65,471.06,471.15,38236.0,455.2118,455.7142,455.1442,455.2311,38236.0
2023-07-05 13:10:00,471.15,471.23,470.88,470.88,61325.0,455.2311,455.3084,454.9703,454.9703,61325.0
2023-07-05 13:20:00,470.87,471.73,470.68,471.54,38414.0,454.9606,455.7915,454.777,455.608,38414.0
2023-07-05 13:30:00,471.52,472.05,471.35,471.36,27127.0,455.5886,456.1007,455.4244,455.434,27127.0
2023-07-05 13:40:00,471.36,472.19,471.21,472.07,36467.0,455.434,456.236,455.2891,456.12,36467.0
2023-07-05 13:50:00,472.07,472.13,471.58,471.79,30556.0,456.12,456.178,455.6466,455.8495,30556.0
2023-07-05 14:00:00,471.79,472.07,471.62,471.75,67521.0,455.8495,456.12,455.6853,455.8109,67521.0
2023-07-05 14:10:00,471.75,471.89,471.48,471.64,51518.0,455.8109,455.9461,455.55,455.7046,51518.0
2023-07-05 14:20:00,471.64,471.72,471.32,471.57,41326.0,455.7046,455.7819,455.3954,455.6369,41326.0
2023-07-05 14:30:00,471.56,471.7,471.28,471.7,33300.0,455.6273,455.7625,455.3567,455.7625,33300.0
2023-07-05 14:40:00,471.78,471.85,471.25,471.5,48284.0,455.8398,455.9075,455.3278,455.5693,48284.0
2023-07-05 14:50:00,471.59,472.02,471.29,471.35,47632.0,455.6563,456.0717,455.3664,455.4244,47632.0
2023-07-05 15:00:00,471.31,471.82,471.17,471.39,65361.0,455.3857,455.8785,455.2505,455.463,65361.0
2023-07-05 15:10:00,471.4,471.42,470.88,470.88,59965.0,455.4727,455.492,454.9703,454.9703,59965.0
2023-07-05 15:20:00,470.87,471.4,470.71,471.24,57617.0,454.9606,455.4727,454.806,455.3181,57617.0
2023-07-05 15:30:00,471.22,471.35,470.83,471.31,78261.0,455.2988,455.4244,454.9219,455.3857,78261.0
2023-07-05 15:40:00,471.31,471.32,470.87,471.18,96088.0,455.3857,455.3954,454.9606,455.2601,96088.0
2023-07-05 15:50:00,471.14,471.56,470.8,471.22,356829.0,455.2215,455.6273,454.893,455.2988,356829.0
2023-07-06 09:30:00,469.35,470.49,466.65,468.61,212481.0,453.4919,454.5934,450.8832,452.777,212481.0
2023-07-06 09:40:00,468.84,469.92,467.91,469.02,71427.0,452.9992,454.0427,452.1006,453.1731,71427.0
2023-07-06 09:50:00,469.17,470.97,468.21,470.97,83419.0,453.318,455.0572,452.3905,455.0572,83419.0
2023-07-06 10:00:00,470.86,470.95,469.71,470.64,75960.0,454.9509,455.0379,453.8398,454.7384,75960.0
2023-07-06 10:10:00,470.48,471.46,470.09,471.39,83218.0,454.5838,455.5307,454.2069,455.463,83218.0
2023-07-06 10:20:00,471.35,471.37,469.97,470.45,53484.0,455.4244,455.4437,454.091,454.5548,53484.0
2023-07-06 10:30:00,470.32,470.32,468.9,468.98,41493.0,454.4292,454.4292,453.0572,453.1344,41493.0
2023-07-06 10:40:00,468.82,469.7,468.82,469.0,39691.0,452.9799,453.8301,452.9799,453.1538,39691.0
2023-07-06 10:50:00,469.06,469.85,468.95,469.63,37155.0,453.2117,453.9751,453.1055,453.7625,37155.0
2023-07-06 11:00:00,469.6,469.6,468.84,468.9,41217.0,453.7335,453.7335,452.9992,453.0572,41217.0
2023-07-06 11:10:00,468.82,468.98,468.42,468.75,33229.0,452.9799,453.1344,452.5934,452.9122,33229.0
2023-07-06 11:20:00,468.78,469.25,468.45,469.08,28068.0,452.9412,453.3953,452.6224,453.2311,28068.0
2023-07-06 11:30:00,468.97,469.28,468.44,468.55,24867.0,453.1248,453.4243,452.6127,452.719,24867.0
2023-07-06 11:40:00,468.5,468.84,468.27,468.68,33557.0,452.6707,452.9992,452.4484,452.8446,33557.0
2023-07-06 11:50:00,468.64,468.97,468.14,468.93,25296.0,452.8059,453.1248,452.3228,453.0861,25296.0
2023-07-06 12:00:00,468.97,469.42,468.75,469.08,19011.0,453.1248,453.5596,452.9122,453.2311,19011.0
2023-07-06 12:10:00,468.99,469.24,468.72,468.81,23100.0,453.1441,453.3857,452.8832,452.9702,23100.0
2023-07-06 12:20:00,468.71,469.01,468.17,468.99,50783.0,452.8736,453.1634,452.3518,453.1441,50783.0
2023-07-06 12:30:00,468.89,469.13,468.1,468.46,20142.0,453.0475,453.2794,452.2842,452.632,20142.0
2023-07-06 12:40:00,468.41,468.84,468.31,468.78,24292.0,452.5837,452.9992,452.4871,452.9412,24292.0
2023-07-06 12:50:00,468.78,469.77,468.77,469.45,22198.0,452.9412,453.8978,452.9315,453.5886,22198.0
2023-07-06 13:00:00,469.44,469.61,468.98,469.5,19320.0,453.5789,453.7432,453.1344,453.6369,19320.0
2023-07-06 13:10:00,469.59,470.39,469.49,470.34,40716.0,453.7238,454.4968,453.6272,454.4485,40716.0
2023-07-06 13:20:00,470.37,471.74,470.34,471.69,44463.0,454.4775,455.8012,454.4485,455.7529,44463.0
2023-07-06 13:30:00,471.71,472.37,471.43,472.29,63217.0,455.7722,456.4099,455.5017,456.3326,63217.0
2023-07-06 13:40:00,472.25,472.4,471.05,471.27,26689.0,456.294,456.4389,455.1345,455.3471,26689.0
2023-07-06 13:50:00,471.26,471.26,470.47,470.55,36935.0,455.3374,455.3374,454.5741,454.6514,36935.0
2023-07-06 14:00:00,470.56,471.43,470.55,471.21,41270.0,454.6611,455.5017,454.6514,455.2891,41270.0
2023-07-06 14:10:00,471.19,471.74,471.07,471.46,26316.0,455.2698,455.8012,455.1538,455.5307,26316.0
2023-07-06 14:20:00,471.44,471.5,470.8,470.85,51330.0,455.5113,455.5693,454.893,454.9413,51330.0
2023-07-06 14:30:00,470.84,471.62,470.7,471.36,33628.0,454.9316,455.6853,454.7963,455.434,33628.0
2023-07-06 14:40:00,471.25,471.31,470.8,470.91,27580.0,455.3278,455.3857,454.893,454.9992,27580.0
2023-07-06 14:50:00,470.91,470.91,469.94,470.01,73475.0,454.9992,454.9992,454.062,454.1296,73475.0
2023-07-06 15:00:00,469.95,470.13,469.79,469.86,37145.0,454.0717,454.2456,453.9171,453.9847,37145.0
2023-07-06 15:10:00,469.87,470.04,469.58,469.95,29399.0,453.9944,454.1586,453.7142,454.0717,29399.0
2023-07-06 15:20:00,469.9,470.02,469.39,469.62,42603.0,454.0234,454.1393,453.5306,453.7528,42603.0
2023-07-06 15:30:00,469.57,470.06,468.93,469.98,58000.0,453.7045,454.178,453.0861,454.1007,58000.0
2023-07-06 15:40:00,469.97,470.11,469.52,469.74,72183.0,454.091,454.2263,453.6562,453.8688,72183.0
2023-07-06 15:50:00,469.79,470.1,468.91,469.38,279537.0,453.9171,454.2166,453.0668,453.5209,279537.0
2023-07-07 09:30:00,465.0,468.61,464.64,468.19,185601.0,449.2889,452.777,448.9411,452.3711,185601.0
2023-07-07 09:40:00,468.12,468.56,465.49,466.0,103645.0,452.3035,452.7286,449.7624,450.2551,103645.0
2023-07-07 09:50:00,466.05,467.06,465.11,467.06,74452.0,450.3034,451.2793,449.3952,451.2793,74452.0
2023-07-07 10:00:00,467.07,467.42,465.95,466.16,46138.0,451.289,451.6272,450.2068,450.4097,46138.0
2023-07-07 10:10:00,466.19,467.1,465.94,466.86,56144.0,450.4387,451.318,450.1972,451.0861,56144.0
2023-07-07 10:20:00,466.77,466.94,465.66,465.9,36249.0,450.9991,451.1634,449.9266,450.1585,36249.0
2023-07-07 10:30:00,465.77,465.98,465.09,465.24,65243.0,450.0329,450.2358,449.3759,449.5208,65243.0
2023-07-07 10:40:00,465.27,465.38,464.85,464.9,42408.0,449.5498,449.6561,449.144,449.1923,42408.0
2023-07-07 10:50:00,464.86,465.01,464.17,464.36,37031.0,449.1537,449.2986,448.487,448.6705,37031.0
2023-07-07 11:00:00,464.45,464.73,463.97,464.2,27887.0,448.7575,449.028,448.2937,448.516,27887.0
2023-07-07 11:10:00,464.11,464.41,463.91,464.1,72536.0,448.429,448.7189,448.2358,448.4193,72536.0
2023-07-07 11:20:00,464.09,465.05,463.96,464.12,34857.0,448.4097,449.3372,448.2841,448.4387,34857.0
2023-07-07 11:30:00,464.12,464.42,464.0,464.42,23202.0,448.4387,448.7285,448.3227,448.7285,23202.0
2023-07-07 11:40:00,464.36,464.42,463.94,463.99,33347.0,448.6705,448.7285,448.2647,448.313,33347.0
2023-07-07 11:50:00,464.01,464.36,463.9,464.36,39269.0,448.3324,448.6705,448.2261,448.6705,39269.0
2023-07-07 12:00:00,464.46,464.59,464.1,464.34,32873.0,448.7672,448.8928,448.4193,448.6512,32873.0
2023-07-07 12:10:00,464.28,464.41,463.63,463.7,33257.0,448.5932,448.7189,447.9652,448.0328,33257.0
2023-07-07 12:20:00,463.7,463.94,463.38,463.75,23955.0,448.0328,448.2647,447.7237,448.0812,23955.0
2023-07-07 12:30:00,463.84,464.27,463.5,464.18,43711.0,448.1681,448.5836,447.8396,448.4966,43711.0
2023-07-07 12:40:00,464.07,464.31,463.71,463.95,33346.0,448.3903,448.6222,448.0425,448.2744,33346.0
2023-07-07 12:50:00,463.95,464.22,463.75,464.22,25262.0,448.2744,448.5353,448.0812,448.5353,25262.0
2023-07-07 13:00:00,464.28,464.5,464.08,464.35,48867.0,448.5932,448.8058,448.4,448.6609,48867.0
2023-07-07 13:10:00,464.35,465.99,464.16,465.78,55104.0,448.6609,450.2455,448.4773,450.0426,55104.0
2023-07-07 13:20:00,465.78,466.18,465.36,465.44,78702.0,450.0426,450.4291,449.6368,449.7141,78702.0
2023-07-07 13:30:00,465.44,465.44,464.74,465.02,40439.0,449.7141,449.7141,449.0377,449.3082,40439.0
2023-07-07 13:40:00,465.02,465.56,464.54,464.54,22612.0,449.3082,449.83,448.8445,448.8445,22612.0
2023-07-07 13:50:00,464.55,464.89,464.1,464.43,40608.0,448.8541,449.1826,448.4193,448.7382,40608.0
2023-07-07 14:00:00,464.39,464.5,463.83,464.0,18118.0,448.6995,448.8058,448.1585,448.3227,18118.0
2023-07-07 14:10:00,464.0,464.51,463.95,464.29,57022.0,448.3227,448.8155,448.2744,448.6029,57022.0
2023-07-07 14:20:00,464.19,464.35,463.63,464.02,77952.0,448.5063,448.6609,447.9652,448.342,77952.0
2023-07-07 14:30:00,464.06,464.1,463.4,463.47,27698.0,448.3807,448.4193,447.743,447.8106,27698.0
2023-07-07 14:40:00,463.41,463.9,463.4,463.9,29197.0,447.7526,448.2261,447.743,448.2261,29197.0
2023-07-07 14:50:00,463.94,464.0,463.29,463.45,27258.0,448.2647,448.3227,447.6367,447.7913,27258.0
2023-07-07 15:00:00,463.49,463.6,462.95,463.09,91471.0,447.8299,447.9362,447.3082,447.4435,91471.0
2023-07-07 15:10:00,463.08,463.38,462.38,462.62,43650.0,447.4338,447.7237,446.7574,446.9893,43650.0
2023-07-07 15:20:00,462.51,463.16,462.46,463.16,40672.0,446.8831,447.5111,446.8347,447.5111,40672.0
2023-07-07 15:30:00,463.13,463.19,462.71,462.71,55500.0,447.4821,447.5401,447.0763,447.0763,55500.0
2023-07-07 15:40:00,462.71,462.78,461.4,461.4,90964.0,447.0763,447.1439,445.8106,445.8106,90964.0
2023-07-07 15:50:00,461.4,462.14,460.82,461.62,235997.0,445.8106,446.5256,445.2502,446.0231,235997.0
2023-07-10 09:30:00,460.0,462.24,459.75,461.64,309570.0,444.4579,446.6222,444.2163,446.0424,309570.0
2023-07-10 09:40:00,461.71,462.57,460.21,462.4,189186.0,446.1101,446.941,444.6608,446.7768,189186.0
2023-07-10 09:50:00,462.27,462.34,459.8,460.27,118684.0,446.6512,446.7188,444.2646,444.7187,118684.0
2023-07-10 10:00:00,460.15,460.84,459.8,460.29,72501.0,444.6028,445.2695,444.2646,444.7381,72501.0
2023-07-10 10:10:00,460.31,460.98,459.96,460.02,55019.0,444.7574,445.4047,444.4192,444.4772,55019.0
2023-07-10 10:20:00,460.02,460.29,459.37,460.21,126254.0,444.4772,444.7381,443.8491,444.6608,126254.0
2023-07-10 10:30:00,460.11,461.09,459.86,460.73,66093.0,444.5641,445.511,444.3226,445.1632,66093.0
2023-07-10 10:40:00,460.73,461.35,460.27,460.27,35286.0,445.1632,445.7622,444.7187,444.7187,35286.0
2023-07-10 10:50:00,460.24,460.81,459.67,460.41,45157.0,444.6897,445.2405,444.139,444.854,45157.0
2023-07-10 11:00:00,460.47,460.54,459.4,459.81,66252.0,444.912,444.9796,443.8781,444.2743,66252.0
2023-07-10 11:10:00,459.87,460.42,459.16,460.4,44599.0,444.3323,444.8637,443.6462,444.8443,44599.0
2023-07-10 11:20:00,460.41,462.75,460.34,462.51,68909.0,444.854,447.1149,444.7864,446.8831,68909.0
2023-07-10 11:30:00,462.55,462.64,461.86,462.07,39891.0,446.9217,447.0087,446.255,446.4579,39891.0
2023-07-10 11:40:00,461.98,462.36,461.61,461.88,44388.0,446.371,446.7381,446.0135,446.2743,44388.0
2023-07-10 11:50:00,461.97,462.15,461.66,461.69,18677.0,446.3613,446.5352,446.0618,446.0908,18677.0
2023-07-10 12:00:00,461.81,462.09,461.18,461.55,16981.0,446.2067,446.4772,445.598,445.9555,16981.0
2023-07-10 12:10:00,461.55,461.92,461.44,461.87,33188.0,445.9555,446.313,445.8492,446.2647,33188.0
2023-07-10 12:20:00,461.87,462.19,461.44,461.44,22960.0,446.2647,446.5739,445.8492,445.8492,22960.0
2023-07-10 12:30:00,461.55,461.74,461.2,461.41,21722.0,445.9555,446.1391,445.6173,445.8202,21722.0
2023-07-10 12:40:00,461.39,461.78,460.99,461.61,21096.0,445.8009,446.1777,445.4144,446.0135,21096.0
2023-07-10 12:50:00,461.65,461.85,461.13,461.59,30600.0,446.0521,446.2454,445.5497,445.9941,30600.0
2023-07-10 13:00:00,461.68,462.0,461.68,461.73,24678.0,446.0811,446.3903,446.0811,446.1294,24678.0
2023-07-10 13:10:00,461.76,461.76,460.95,461.14,40269.0,446.1584,446.1584,445.3758,445.5593,40269.0
2023-07-10 13:20:00,461.09,462.06,461.0,462.06,35648.0,445.511,446.4483,445.4241,446.4483,35648.0
2023-07-10 13:30:00,462.15,462.32,461.89,462.06,27727.0,446.5352,446.6995,446.284,446.4483,27727.0
2023-07-10 13:40:00,462.08,462.34,461.49,461.54,26175.0,446.4676,446.7188,445.8975,445.9458,26175.0
2023-07-10 13:50:00,461.59,462.0,461.48,461.82,23409.0,445.9941,446.3903,445.8879,446.2164,23409.0
2023-07-10 14:00:00,461.86,461.88,461.4,461.81,20184.0,446.255,446.2743,445.8106,446.2067,20184.0
2023-07-10 14:10:00,461.84,462.4,461.65,461.85,30708.0,446.2357,446.7768,446.0521,446.2454,30708.0
2023-07-10 14:20:00,461.91,461.96,461.7,461.9,15736.0,446.3033,446.3516,446.1004,446.2937,15736.0
2023-07-10 14:30:00,461.91,461.96,461.58,461.69,19927.0,446.3033,446.3516,445.9845,446.0908,19927.0
2023-07-10 14:40:00,461.75,461.96,461.5,461.74,19112.0,446.1487,446.3516,445.9072,446.1391,19112.0
2023-07-10 14:50:00,461.73,462.02,461.73,461.87,19652.0,446.1294,446.4096,446.1294,446.2647,19652.0
2023-07-10 15:00:00,461.86,462.32,461.8,462.31,18331.0,446.255,446.6995,446.197,446.6898,18331.0
2023-07-10 15:10:00,462.26,462.45,461.5,462.11,28503.0,446.6415,446.8251,445.9072,446.4966,28503.0
2023-07-10 15:20:00,462.1,462.59,461.98,462.59,27431.0,446.4869,446.9603,446.371,446.9603,27431.0
2023-07-10 15:30:00,462.58,463.1,462.31,462.77,64890.0,446.9507,447.4531,446.6898,447.1343,64890.0
2023-07-10 15:40:00,462.81,462.91,461.91,462.28,103675.0,447.1729,447.2695,446.3033,446.6608,103675.0
2023-07-10 15:50:00,462.27,463.06,461.82,463.05,293155.0,446.6512,447.4145,446.2164,447.4048,293155.0
2023-07-11 09:30:00,462.37,463.98,461.98,463.53,86955.0,446.7478,448.3034,446.371,447.8686,86955.0
2023-07-11 09:40:00,463.61,465.88,463.42,465.58,84200.0,447.9459,450.1392,447.7623,449.8493,84200.0
2023-07-11 09:50:00,465.58,466.49,465.29,466.18,69370.0,449.8493,450.7286,449.5691,450.4291,69370.0
2023-07-11 10:00:00,466.21,466.37,464.51,465.1,56558.0,450.458,450.6126,448.8155,449.3855,56558.0
2023-07-11 10:10:00,464.89,464.89,462.17,462.17,48353.0,449.1826,449.1826,446.5545,446.5545,48353.0
2023-07-11 10:20:00,462.37,462.71,462.01,462.05,85097.0,446.7478,447.0763,446.3999,446.4386,85097.0
2023-07-11 10:30:00,462.01,462.82,461.65,462.31,46909.0,446.3999,447.1826,446.0521,446.6898,46909.0
2023-07-11 10:40:00,462.37,462.69,462.1,462.68,43492.0,446.7478,447.057,446.4869,447.0473,43492.0
2023-07-11 10:50:00,462.62,463.94,462.45,463.13,44162.0,446.9893,448.2647,446.8251,447.4821,44162.0
2023-07-11 11:00:00,463.11,463.17,462.3,462.54,23719.0,447.4628,447.5208,446.6801,446.912,23719.0
2023-07-11 11:10:00,462.44,462.85,462.34,462.56,31579.0,446.8154,447.2116,446.7188,446.9314,31579.0
2023-07-11 11:20:00,462.49,462.82,462.25,462.39,33987.0,446.8637,447.1826,446.6318,446.7671,33987.0
2023-07-11 11:30:00,462.35,462.38,461.82,462.0,19745.0,446.7285,446.7574,446.2164,446.3903,19745.0
2023-07-11 11:40:00,462.02,462.99,461.87,462.73,39281.0,446.4096,447.3468,446.2647,447.0956,39281.0
2023-07-11 11:50:00,462.73,463.08,462.3,462.89,23165.0,447.0956,447.4338,446.6801,447.2502,23165.0
2023-07-11 12:00:00,462.87,463.13,462.65,462.7,38087.0,447.2309,447.4821,447.0183,447.0666,38087.0
2023-07-11 12:10:00,462.66,462.94,462.24,462.24,40663.0,447.028,447.2985,446.6222,446.6222,40663.0
2023-07-11 12:20:00,462.24,462.3,461.69,462.0,15651.0,446.6222,446.6801,446.0908,446.3903,15651.0
2023-07-11 12:30:00,461.98,462.1,461.58,461.82,19628.0,446.371,446.4869,445.9845,446.2164,19628.0
2023-07-11 12:40:00,461.77,461.83,461.65,461.79,18372.0,446.1681,446.226,446.0521,446.1874,18372.0
2023-07-11 12:50:00,461.79,462.84,461.74,462.15,31563.0,446.1874,447.2019,446.1391,446.5352,31563.0
2023-07-11 13:00:00,462.1,462.44,461.87,462.19,22011.0,446.4869,446.8154,446.2647,446.5739,22011.0
2023-07-11 13:10:00,462.15,462.29,461.66,461.69,49418.0,446.5352,446.6705,446.0618,446.0908,49418.0
2023-07-11 13:20:00,461.72,461.95,461.5,461.71,18010.0,446.1197,446.342,445.9072,446.1101,18010.0
2023-07-11 13:30:00,461.82,461.88,461.43,461.76,14109.0,446.2164,446.2743,445.8395,446.1584,14109.0
2023-07-11 13:40:00,461.81,462.05,461.66,462.0,25544.0,446.2067,446.4386,446.0618,446.3903,25544.0
2023-07-11 13:50:00,461.92,461.93,461.46,461.75,12970.0,446.313,446.3226,445.8685,446.1487,12970.0
2023-07-11 14:00:00,461.88,461.98,461.54,461.54,16214.0,446.2743,446.371,445.9458,445.9458,16214.0
2023-07-11 14:10:00,461.6,461.81,461.43,461.46,19146.0,446.0038,446.2067,445.8395,445.8685,19146.0
2023-07-11 14:20:00,461.33,461.67,461.14,461.59,33450.0,445.7429,446.0714,445.5593,445.9941,33450.0
2023-07-11 14:30:00,461.73,461.98,461.6,461.69,32048.0,446.1294,446.371,446.0038,446.0908,32048.0
2023-07-11 14:40:00,461.69,462.09,461.6,462.02,19099.0,446.0908,446.4772,446.0038,446.4096,19099.0
2023-07-11 14:50:00,462.08,462.34,461.93,461.93,27503.0,446.4676,446.7188,446.3226,446.3226,27503.0
2023-07-11 15:00:00,461.93,462.02,461.46,461.61,21521.0,446.3226,446.4096,445.8685,446.0135,21521.0
2023-07-11 15:10:00,461.62,461.71,461.28,461.6,40584.0,446.0231,446.1101,445.6946,446.0038,40584.0
2023-07-11 15:20:00,461.65,462.42,461.64,462.33,24604.0,446.0521,446.7961,446.0424,446.7091,24604.0
2023-07-11 15:30:00,462.32,462.84,462.23,462.31,48633.0,446.6995,447.2019,446.6125,446.6898,48633.0
2023-07-11 15:40:00,462.38,463.5,462.22,463.47,70006.0,446.7574,447.8396,446.6029,447.8106,70006.0
2023-07-11 15:50:00,463.63,463.76,462.45,462.94,266198.0,447.9652,448.0908,446.8251,447.2985,266198.0
2023-07-12 09:30:00,463.0,464.82,458.12,459.6,299838.0,447.3565,449.115,442.6414,444.0714,299838.0
2023-07-12 09:40:00,459.74,460.0,454.22,458.5,270689.0,444.2066,444.4579,438.8731,443.0085,270689.0
2023-07-12 09:50:00,458.5,459.0,457.14,458.2,246755.0,443.0085,443.4916,441.6945,442.7187,246755.0
2023-07-12 10:00:00,458.2,458.43,457.0,458.0,162023.0,442.7187,442.9409,441.5592,442.5254,162023.0
2023-07-12 10:10:00,457.99,459.52,457.29,457.39,206589.0,442.5158,443.9941,441.8394,441.936,206589.0
2023-07-12 10:20:00,457.45,458.31,457.24,457.93,93346.0,441.994,442.825,441.7911,442.4578,93346.0
2023-07-12 10:30:00,457.85,457.93,455.51,456.94,161418.0,442.3805,442.4578,440.1196,441.5012,161418.0
2023-07-12 10:40:00,456.86,457.34,455.64,457.02,86703.0,441.424,441.8877,440.2452,441.5785,86703.0
2023-07-12 10:50:00,457.02,457.23,456.25,456.62,40145.0,441.5785,441.7814,440.8346,441.1921,40145.0
2023-07-12 11:00:00,456.62,457.42,456.05,457.0,59589.0,441.1921,441.965,440.6413,441.5592,59589.0
2023-07-12 11:10:00,457.02,457.87,456.74,457.33,53588.0,441.5785,442.3998,441.308,441.8781,53588.0
2023-07-12 11:20:00,457.43,457.71,457.11,457.42,64874.0,441.9747,442.2452,441.6655,441.965,64874.0
2023-07-12 11:30:00,457.32,458.41,457.17,458.2,71637.0,441.8684,442.9216,441.7235,442.7187,71637.0
2023-07-12 11:40:00,458.11,458.94,457.66,458.62,60044.0,442.6317,443.4337,442.1969,443.1245,60044.0
2023-07-12 11:50:00,458.62,458.62,456.91,456.93,43839.0,443.1245,443.1245,441.4723,441.4916,43839.0
2023-07-12 12:00:00,456.99,457.26,456.51,456.52,90088.0,441.5496,441.8104,441.0858,441.0954,90088.0
2023-07-12 12:10:00,456.5,457.66,456.47,456.91,67915.0,441.0761,442.1969,441.0471,441.4723,67915.0
2023-07-12 12:20:00,456.86,456.91,455.97,456.06,50034.0,441.424,441.4723,440.564,440.651,50034.0
2023-07-12 12:30:00,456.11,456.36,455.77,455.93,43738.0,440.6993,440.9408,440.3708,440.5254,43738.0
2023-07-12 12:40:00,456.03,456.13,455.39,455.55,42475.0,440.622,440.7186,440.0036,440.1582,42475.0
2023-07-12 12:50:00,455.61,455.82,454.98,455.01,57373.0,440.2162,440.4191,439.6075,439.6365,57373.0
2023-07-12 13:00:00,455.03,455.1,454.54,454.78,42134.0,439.6558,439.7234,439.1823,439.4142,42134.0
2023-07-12 13:10:00,454.79,454.81,453.27,454.09,116069.0,439.4239,439.4432,437.9552,438.7475,116069.0
2023-07-12 13:20:00,454.09,454.35,453.43,453.47,102066.0,438.7475,438.9988,438.1098,438.1485,102066.0
2023-07-12 13:30:00,453.59,454.16,453.31,454.11,65430.0,438.2644,438.8152,437.9939,438.7669,65430.0
2023-07-12 13:40:00,454.09,454.22,453.46,453.83,44254.0,438.7475,438.8731,438.1388,438.4963,44254.0
2023-07-12 13:50:00,453.84,454.74,453.56,454.11,66508.0,438.506,439.3756,438.2354,438.7669,66508.0
2023-07-12 14:00:00,454.09,454.14,453.67,453.82,70235.0,438.7475,438.7959,438.3417,438.4867,70235.0
2023-07-12 14:10:00,453.74,453.9,453.28,453.52,62622.0,438.4094,438.564,437.9649,438.1968,62622.0
2023-07-12 14:20:00,453.5,453.6,452.92,453.09,57718.0,438.1775,438.2741,437.6171,437.7813,57718.0
2023-07-12 14:30:00,453.13,453.35,452.59,452.59,76386.0,437.82,438.0325,437.2982,437.2982,76386.0
2023-07-12 14:40:00,452.56,452.62,452.0,452.45,114316.0,437.2692,437.3272,436.7282,437.163,114316.0
2023-07-12 14:50:00,452.54,452.67,452.19,452.5,57039.0,437.2499,437.3755,436.9117,437.2113,57039.0
2023-07-12 15:00:00,452.58,453.08,452.43,452.8,74327.0,437.2886,437.7717,437.1436,437.5011,74327.0
2023-07-12 15:10:00,452.8,452.8,451.62,451.9,169731.0,437.5011,437.5011,436.361,436.6315,169731.0
2023-07-12 15:20:00,451.84,452.18,451.51,451.8,90782.0,436.5736,436.9021,436.2547,436.5349,90782.0
2023-07-12 15:30:00,451.82,452.59,451.79,452.19,137195.0,436.5542,437.2982,436.5253,436.9117,137195.0
2023-07-12 15:40:00,452.18,452.47,451.64,451.91,166253.0,436.9021,437.1823,436.3803,436.6412,166253.0
2023-07-12 15:50:00,451.93,452.33,451.25,451.95,423163.0,436.6605,437.047,436.0035,436.6798,423163.0
2023-07-13 09:30:00,452.0,454.9,452.0,452.66,190061.0,436.7282,439.5302,436.7282,437.3659,190061.0
2023-07-13 09:40:00,452.59,453.13,451.9,452.59,141395.0,437.2982,437.82,436.6315,437.2982,141395.0
2023-07-13 09:50:00,452.51,453.34,452.11,452.5,119990.0,437.2209,438.0229,436.8344,437.2113,119990.0
2023-07-13 10:00:00,452.48,454.2,452.48,453.34,131056.0,437.1919,438.8538,437.1919,438.0229,131056.0
2023-07-13 10:10:00,453.34,453.96,452.71,452.88,117813.0,438.0229,438.6219,437.4142,437.5784,117813.0
2023-07-13 10:20:00,452.97,453.31,452.33,452.6,125327.0,437.6654,437.9939,437.047,437.3079,125327.0
2023-07-13 10:30:00,452.61,453.06,452.31,452.99,74225.0,437.3175,437.7523,437.0277,437.6847,74225.0
2023-07-13 10:40:00,453.0,453.17,451.82,451.98,107236.0,437.6944,437.8586,436.5542,436.7088,107236.0
2023-07-13 10:50:00,451.98,452.23,451.41,451.79,90877.0,436.7088,436.9504,436.1581,436.5253,90877.0
2023-07-13 11:00:00,451.88,451.95,450.65,451.0,73502.0,436.6122,436.6798,435.4238,435.7619,73502.0
2023-07-13 11:10:00,451.1,451.58,450.55,451.25,104938.0,435.8586,436.3223,435.3271,436.0035,104938.0
2023-07-13 11:20:00,451.25,451.32,450.05,450.5,82546.0,436.0035,436.0711,434.844,435.2788,82546.0
2023-07-13 11:30:00,450.46,450.9,449.52,449.99,106684.0,435.2402,435.6653,434.3319,434.7861,106684.0
2023-07-13 11:40:00,449.96,450.22,449.64,450.0,41076.0,434.7571,435.0083,434.4479,434.7957,41076.0
2023-07-13 11:50:00,450.05,450.88,449.91,450.88,48733.0,434.844,435.646,434.7088,435.646,48733.0
2023-07-13 12:00:00,450.88,451.02,450.65,450.79,29654.0,435.646,435.7813,435.4238,435.559,29654.0
2023-07-13 12:10:00,450.77,451.03,450.43,450.55,63168.0,435.5397,435.7909,435.2112,435.3271,63168.0
2023-07-13 12:20:00,450.57,451.05,449.73,449.9,84069.0,435.3465,435.8103,434.5349,434.6991,84069.0
2023-07-13 12:30:00,449.96,450.77,449.87,450.72,78476.0,434.7571,435.5397,434.6701,435.4914,78476.0
2023-07-13 12:40:00,450.68,451.11,450.43,450.64,93066.0,435.4528,435.8682,435.2112,435.4141,93066.0
2023-07-13 12:50:00,450.64,451.0,450.58,450.77,82964.0,435.4141,435.7619,435.3561,435.5397,82964.0
2023-07-13 13:00:00,450.83,450.91,450.3,450.74,43006.0,435.5977,435.675,435.0856,435.5107,43006.0
2023-07-13 13:10:00,450.74,450.89,450.19,450.27,57286.0,435.5107,435.6557,434.9793,435.0566,57286.0
2023-07-13 13:20:00,450.25,450.32,449.69,449.78,100111.0,435.0373,435.1049,434.4962,434.5832,100111.0
2023-07-13 13:30:00,449.86,450.36,449.8,449.9,62515.0,434.6605,435.1436,434.6025,434.6991,62515.0
2023-07-13 13:40:00,449.94,450.1,449.78,449.92,44776.0,434.7378,434.8924,434.5832,434.7184,44776.0
2023-07-13 13:50:00,449.92,450.01,449.58,449.59,47073.0,434.7184,434.8054,434.3899,434.3996,47073.0
2023-07-13 14:00:00,449.58,449.69,449.44,449.59,73997.0,434.3899,434.4962,434.2547,434.3996,73997.0
2023-07-13 14:10:00,449.61,449.61,448.2,448.31,78399.0,434.4189,434.4189,433.0565,433.1628,78399.0
2023-07-13 14:20:00,448.35,448.87,448.06,448.85,128932.0,433.2015,433.7039,432.9213,433.6846,128932.0
2023-07-13 14:30:00,448.77,449.13,448.61,448.67,129446.0,433.6073,433.9551,433.4527,433.5107,129446.0
2023-07-13 14:40:00,448.67,449.63,448.63,449.18,125275.0,433.5107,434.4382,433.472,434.0034,125275.0
2023-07-13 14:50:00,449.21,449.48,448.98,449.12,74136.0,434.0324,434.2933,433.8102,433.9455,74136.0
2023-07-13 15:00:00,449.13,449.74,449.12,449.55,82360.0,433.9551,434.5445,433.9455,434.3609,82360.0
2023-07-13 15:10:00,449.5,449.57,449.0,449.5,109780.0,434.3126,434.3803,433.8295,434.3126,109780.0
2023-07-13 15:20:00,449.53,449.66,448.63,449.0,158601.0,434.3416,434.4672,433.472,433.8295,158601.0
2023-07-13 15:30:00,448.97,449.51,448.52,448.56,181573.0,433.8005,434.3223,433.3657,433.4044,181573.0
2023-07-13 15:40:00,448.56,448.63,447.63,447.65,322941.0,433.4044,433.472,432.5058,432.5251,322941.0
2023-07-13 15:50:00,447.64,448.06,447.18,447.57,436754.0,432.5155,432.9213,432.071,432.4478,436754.0
2023-07-14 09:30:00,462.55,470.7,460.11,470.41,972959.0,446.9217,454.7963,444.5641,454.5161,972959.0
2023-07-14 09:40:00,470.52,473.81,468.91,473.63,472680.0,454.6224,457.8013,453.0668,457.6273,472680.0
2023-07-14 09:50:00,473.44,477.4,473.33,476.78,372779.0,457.4438,461.27,457.3375,460.6709,372779.0
2023-07-14 10:00:00,476.77,479.81,476.28,479.21,416141.0,460.6612,463.5985,460.1878,463.0188,416141.0
2023-07-14 10:10:00,479.21,480.92,478.74,479.58,305292.0,463.0188,464.671,462.5647,463.3763,305292.0
2023-07-14 10:20:00,479.85,480.9,478.22,480.11,211817.0,463.6372,464.6517,462.0623,463.8884,211817.0
2023-07-14 10:30:00,480.25,480.47,476.98,477.28,178339.0,464.0237,464.2362,460.8642,461.154,178339.0
2023-07-14 10:40:00,477.33,478.47,475.23,475.69,189338.0,461.2023,462.3038,459.1733,459.6177,189338.0
2023-07-14 10:50:00,475.72,477.38,475.2,476.85,154501.0,459.6467,461.2506,459.1443,460.7385,154501.0
2023-07-14 11:00:00,477.1,478.81,476.26,477.85,115874.0,460.9801,462.6323,460.1685,461.7048,115874.0
2023-07-14 11:10:00,477.98,479.0,477.76,478.24,89099.0,461.8304,462.8159,461.6178,462.0816,89099.0
2023-07-14 11:20:00,478.4,478.87,477.3,477.62,119495.0,462.2362,462.6903,461.1733,461.4825,119495.0
2023-07-14 11:30:00,477.49,479.38,477.36,478.71,96752.0,461.3569,463.1831,461.2313,462.5357,96752.0
2023-07-14 11:40:00,478.78,479.89,478.46,479.65,88342.0,462.6033,463.6758,462.2941,463.4439,88342.0
2023-07-14 11:50:00,479.65,481.37,479.65,481.28,121035.0,463.4439,465.1058,463.4439,465.0189,121035.0
2023-07-14 12:00:00,481.19,482.76,480.96,481.71,180837.0,464.9319,466.4489,464.7097,465.4343,180837.0
2023-07-14 12:10:00,481.76,483.49,481.74,483.26,155679.0,465.4826,467.1542,465.4633,466.932,155679.0
2023-07-14 12:20:00,483.46,485.0,483.18,483.84,159682.0,467.1252,468.6132,466.8547,467.4924,159682.0
2023-07-14 12:30:00,483.84,484.99,482.81,482.81,113690.0,467.4924,468.6035,466.4972,466.4972,113690.0
2023-07-14 12:40:00,482.81,484.35,482.74,483.94,88201.0,466.4972,467.9851,466.4295,467.589,88201.0
2023-07-14 12:50:00,483.95,484.38,483.23,483.31,71012.0,467.5987,468.0141,466.903,466.9803,71012.0
2023-07-14 13:00:00,483.32,483.32,480.06,480.36,84352.0,466.9899,466.9899,463.8401,464.13,84352.0
2023-07-14 13:10:00,480.35,480.74,479.5,480.09,94467.0,464.1203,464.4971,463.299,463.8691,94467.0
2023-07-14 13:20:00,480.15,480.37,479.49,480.05,108269.0,463.927,464.1396,463.2893,463.8304,108269.0
2023-07-14 13:30:00,479.95,481.06,479.6,480.42,91041.0,463.7338,464.8063,463.3956,464.1879,91041.0
2023-07-14 13:40:00,480.4,480.5,479.52,480.03,64100.0,464.1686,464.2652,463.3183,463.8111,64100.0
2023-07-14 13:50:00,480.12,481.62,480.01,480.92,130241.0,463.8981,465.3474,463.7918,464.671,130241.0
2023-07-14 14:00:00,480.84,482.3,480.82,482.04,84144.0,464.5937,466.0044,464.5744,465.7532,84144.0
2023-07-14 14:10:00,482.06,483.35,481.97,482.61,71695.0,465.7725,467.0189,465.6856,466.3039,71695.0
2023-07-14 14:20:00,482.65,483.05,481.87,481.87,58180.0,466.3426,466.7291,465.5889,465.5889,58180.0
2023-07-14 14:30:00,481.94,481.95,479.81,480.36,66420.0,465.6566,465.6662,463.5985,464.13,66420.0
2023-07-14 14:40:00,480.43,481.15,480.0,480.77,66955.0,464.1976,464.8933,463.7821,464.5261,66955.0
2023-07-14 14:50:00,480.74,481.99,480.71,481.8,52882.0,464.4971,465.7049,464.4681,465.5213,52882.0
2023-07-14 15:00:00,481.8,481.98,480.45,481.98,63417.0,465.5213,465.6952,464.2169,465.6952,63417.0
2023-07-14 15:10:00,481.95,483.0,481.44,482.1,81147.0,465.6662,466.6808,465.1735,465.8112,81147.0
2023-07-14 15:20:00,482.1,482.13,481.58,481.85,93050.0,465.8112,465.8401,465.3087,465.5696,93050.0
2023-07-14 15:30:00,481.85,482.0,480.85,481.09,125822.0,465.5696,465.7145,464.6034,464.8353,125822.0
2023-07-14 15:40:00,481.06,481.09,480.09,480.69,162451.0,464.8063,464.8353,463.8691,464.4488,162451.0
2023-07-14 15:50:00,480.64,480.95,479.27,480.36,466688.0,464.4005,464.7,463.0768,464.13,466688.0
2023-07-17 09:30:00,481.11,484.58,480.18,481.17,238562.0,464.8546,468.2074,463.956,464.9126,238562.0
2023-07-17 09:40:00,481.11,481.47,479.13,480.59,108321.0,464.8546,465.2024,462.9415,464.3522,108321.0
2023-07-17 09:50:00,480.4,480.58,478.3,479.08,95434.0,464.1686,464.3425,462.1396,462.8932,95434.0
2023-07-17 10:00:00,479.03,481.87,478.81,481.31,93732.0,462.8449,465.5889,462.6323,465.0479,93732.0
2023-07-17 10:10:00,481.29,481.68,480.39,481.68,93701.0,465.0285,465.4054,464.1589,465.4054,93701.0
2023-07-17 10:20:00,481.68,482.64,481.25,481.86,72130.0,465.4054,466.3329,464.9899,465.5793,72130.0
2023-07-17 10:30:00,481.92,483.63,481.56,483.63,62508.0,465.6372,467.2895,465.2894,467.2895,62508.0
2023-07-17 10:40:00,483.52,483.87,482.25,483.3,80675.0,467.1832,467.5214,465.9561,466.9706,80675.0
2023-07-17 10:50:00,483.3,483.3,481.5,481.59,62941.0,466.9706,466.9706,465.2314,465.3184,62941.0
2023-07-17 11:00:00,481.66,482.39,480.46,480.88,88885.0,465.386,466.0914,464.2266,464.6324,88885.0
2023-07-17 11:10:00,480.89,481.6,480.07,481.05,114542.0,464.642,465.3281,463.8497,464.7966,114542.0
2023-07-17 11:20:00,481.05,481.14,479.0,479.06,76311.0,464.7966,464.8836,462.8159,462.8739,76311.0
2023-07-17 11:30:00,479.18,480.52,478.7,480.52,37521.0,462.9898,464.2845,462.526,464.2845,37521.0
2023-07-17 11:40:00,480.46,480.87,479.55,479.69,48749.0,464.2266,464.6227,463.3473,463.4826,48749.0
2023-07-17 11:50:00,479.7,480.52,479.39,480.49,35622.0,463.4922,464.2845,463.1927,464.2556,35622.0
2023-07-17 12:00:00,480.53,480.68,480.0,480.0,25589.0,464.2942,464.4391,463.7821,463.7821,25589.0
2023-07-17 12:10:00,479.99,480.51,479.41,479.81,22906.0,463.7725,464.2749,463.212,463.5985,22906.0
2023-07-17 12:20:00,479.79,480.06,479.62,479.79,30951.0,463.5792,463.8401,463.415,463.5792,30951.0
2023-07-17 12:30:00,479.66,479.67,479.15,479.67,25015.0,463.4536,463.4633,462.9608,463.4633,25015.0
2023-07-17 12:40:00,479.71,480.77,479.7,480.69,23912.0,463.5019,464.5261,463.4922,464.4488,23912.0
2023-07-17 12:50:00,480.67,481.2,480.4,480.95,22266.0,464.4295,464.9416,464.1686,464.7,22266.0
2023-07-17 13:00:00,481.02,481.14,479.83,479.98,45453.0,464.7677,464.8836,463.6179,463.7628,45453.0
2023-07-17 13:10:00,479.96,480.79,479.84,480.78,25252.0,463.7435,464.5454,463.6275,464.5358,25252.0
2023-07-17 13:20:00,480.83,481.06,480.5,480.93,30172.0,464.5841,464.8063,464.2652,464.6807,30172.0
2023-07-17 13:30:00,480.93,481.2,480.51,481.1,20341.0,464.6807,464.9416,464.2749,464.8449,20341.0
2023-07-17 13:40:00,481.13,481.95,481.04,481.9,34915.0,464.8739,465.6662,464.787,465.6179,34915.0
2023-07-17 13:50:00,481.95,482.28,481.18,482.28,42920.0,465.6662,465.9851,464.9222,465.9851,42920.0
2023-07-17 14:00:00,482.23,482.28,481.45,481.71,38849.0,465.9368,465.9851,465.1831,465.4343,38849.0
2023-07-17 14:10:00,481.68,481.81,480.74,480.84,29469.0,465.4054,465.531,464.4971,464.5937,29469.0
2023-07-17 14:20:00,480.8,482.0,480.8,481.97,49339.0,464.5551,465.7145,464.5551,465.6856,49339.0
2023-07-17 14:30:00,482.03,482.68,481.98,482.35,43237.0,465.7435,466.3716,465.6952,466.0527,43237.0
2023-07-17 14:40:00,482.37,482.73,482.25,482.53,29379.0,466.072,466.4199,465.9561,466.2266,29379.0
2023-07-17 14:50:00,482.58,482.69,482.22,482.46,32254.0,466.2749,466.3812,465.9271,466.159,32254.0
2023-07-17 15:00:00,482.41,482.41,481.9,482.22,33264.0,466.1107,466.1107,465.6179,465.9271,33264.0
2023-07-17 15:10:00,482.28,483.5,482.21,483.5,40248.0,465.9851,467.1639,465.9174,467.1639,40248.0
2023-07-17 15:20:00,483.53,483.85,483.4,483.63,38357.0,467.1928,467.502,467.0672,467.2895,38357.0
2023-07-17 15:30:00,483.55,483.61,482.75,483.03,44863.0,467.2122,467.2701,466.4392,466.7097,44863.0
2023-07-17 15:40:00,483.05,484.29,483.05,484.15,69383.0,466.7291,467.9272,466.7291,467.7919,69383.0
2023-07-17 15:50:00,484.15,484.6,483.16,483.94,355282.0,467.7919,468.2267,466.8353,467.589,355282.0
2023-07-18 09:30:00,489.33,494.45,487.5,493.46,437483.0,472.7969,477.7439,471.0287,476.7873,437483.0
2023-07-18 09:40:00,493.32,496.96,492.53,495.31,247772.0,476.6521,480.1691,475.8888,478.5748,247772.0
2023-07-18 09:50:00,495.31,498.87,495.3,498.23,266937.0,478.5748,482.0145,478.5652,481.3962,266937.0
2023-07-18 10:00:00,498.1,498.89,495.46,496.88,238009.0,481.2706,482.0339,478.7198,480.0918,238009.0
2023-07-18 10:10:00,496.91,497.78,495.14,497.41,159650.0,480.1208,480.9614,478.4106,480.6039,159650.0
2023-07-18 10:20:00,497.42,499.44,497.27,498.6,141364.0,480.6135,482.5653,480.4686,481.7537,141364.0
2023-07-18 10:30:00,498.6,499.98,498.37,499.15,151581.0,481.7537,483.087,481.5314,482.2851,151581.0
2023-07-18 10:40:00,499.2,500.85,498.99,500.54,188432.0,482.3334,483.9276,482.1305,483.6281,188432.0
2023-07-18 10:50:00,500.48,502.05,500.35,501.75,167306.0,483.5702,485.0871,483.4445,484.7972,167306.0
2023-07-18 11:00:00,501.75,503.14,501.4,503.09,161439.0,484.7972,486.1403,484.4591,486.092,161439.0
2023-07-18 11:10:00,503.1,503.23,501.15,502.6,241270.0,486.1016,486.2272,484.2175,485.6185,241270.0
2023-07-18 11:20:00,502.73,503.42,502.35,502.92,150767.0,485.7441,486.4108,485.377,485.9277,150767.0
2023-07-18 11:30:00,502.84,503.01,501.7,502.78,118669.0,485.8504,486.0147,484.7489,485.7924,118669.0
2023-07-18 11:40:00,502.79,503.73,502.48,503.59,104238.0,485.8021,486.7103,485.5026,486.5751,104238.0
2023-07-18 11:50:00,503.63,504.42,503.09,504.2,193862.0,486.6137,487.377,486.092,487.1645,193862.0
2023-07-18 12:00:00,504.27,504.27,502.46,503.01,116882.0,487.2321,487.2321,485.4833,486.0147,116882.0
2023-07-18 12:10:00,503.05,503.36,502.42,502.61,76280.0,486.0533,486.3528,485.4446,485.6282,76280.0
2023-07-18 12:20:00,502.61,502.61,501.42,501.93,113963.0,485.6282,485.6282,484.4784,484.9712,113963.0
2023-07-18 12:30:00,501.93,503.21,501.56,503.13,102668.0,484.9712,486.2079,484.6137,486.1306,102668.0
2023-07-18 12:40:00,503.15,503.81,502.98,503.71,105033.0,486.1499,486.7876,485.9857,486.691,105033.0
2023-07-18 12:50:00,503.73,504.37,502.98,504.18,221762.0,486.7103,487.3287,485.9857,487.1451,221762.0
2023-07-18 13:00:00,504.07,504.13,502.78,503.09,74024.0,487.0389,487.0968,485.7924,486.092,74024.0
2023-07-18 13:10:00,503.08,503.13,501.45,501.55,129845.0,486.0823,486.1306,484.5074,484.604,129845.0
2023-07-18 13:20:00,501.5,501.92,500.88,501.2,94535.0,484.5557,484.9615,483.9566,484.2658,94535.0
2023-07-18 13:30:00,501.26,501.84,500.12,500.31,62492.0,484.3238,484.8842,483.2223,483.4059,62492.0
2023-07-18 13:40:00,500.31,500.58,499.64,499.98,63114.0,483.4059,483.6668,482.7585,483.087,63114.0
2023-07-18 13:50:00,500.05,500.05,498.87,499.21,65666.0,483.1547,483.1547,482.0145,482.3431,65666.0
2023-07-18 14:00:00,499.08,499.62,499.0,499.3,54577.0,482.2175,482.7392,482.1402,482.43,54577.0
2023-07-18 14:10:00,499.24,500.3,498.91,500.3,69336.0,482.372,483.3962,482.0532,483.3962,69336.0
2023-07-18 14:20:00,500.2,500.9,500.01,500.85,34941.0,483.2996,483.976,483.116,483.9276,34941.0
2023-07-18 14:30:00,500.95,501.09,500.13,500.55,39845.0,484.0243,484.1595,483.232,483.6378,39845.0
2023-07-18 14:40:00,500.53,501.11,500.4,500.77,38879.0,483.6185,484.1789,483.4929,483.8504,38879.0
2023-07-18 14:50:00,500.72,500.8,499.76,500.65,82123.0,483.802,483.8793,482.8745,483.7344,82123.0
2023-07-18 15:00:00,500.61,501.38,499.66,499.77,73759.0,483.6958,484.4397,482.7779,482.8841,73759.0
2023-07-18 15:10:00,499.8,499.95,498.88,499.38,72974.0,482.9131,483.0581,482.0242,482.5073,72974.0
2023-07-18 15:20:00,499.34,499.61,498.82,499.2,103849.0,482.4687,482.7295,481.9662,482.3334,103849.0
2023-07-18 15:30:00,499.23,499.94,498.81,499.94,121889.0,482.3624,483.0484,481.9566,483.0484,121889.0
2023-07-18 15:40:00,499.97,501.25,499.48,500.96,152869.0,483.0774,484.3141,482.6039,484.0339,152869.0
2023-07-18 15:50:00,500.95,500.96,499.77,499.78,483988.0,484.0243,484.0339,482.8841,482.8938,483988.0
2023-07-19 09:30:00,507.0,514.66,507.0,510.86,395324.0,489.8699,497.271,489.8699,493.5994,395324.0
2023-07-19 09:40:00,510.64,513.33,509.89,512.97,162395.0,493.3869,495.986,492.6622,495.6381,162395.0
2023-07-19 09:50:00,512.98,513.87,511.68,512.63,191749.0,495.6478,496.5077,494.3917,495.3096,191749.0
2023-07-19 10:00:00,512.53,513.95,511.53,513.83,136765.0,495.213,496.585,494.2468,496.4691,136765.0
2023-07-19 10:10:00,513.83,514.16,512.47,512.93,111247.0,496.4691,496.7879,495.155,495.5995,111247.0
2023-07-19 10:20:00,512.9,513.63,510.45,510.68,107527.0,495.5705,496.2758,493.2033,493.4255,107527.0
2023-07-19 10:30:00,510.6,511.17,508.51,509.47,107783.0,493.3482,493.899,491.3288,492.2564,107783.0
2023-07-19 10:40:00,509.46,509.46,507.76,508.24,94408.0,492.2467,492.2467,490.6042,491.068,94408.0
2023-07-19 10:50:00,508.31,508.58,506.64,507.47,92522.0,491.1356,491.3965,489.522,490.324,92522.0
2023-07-19 11:00:00,507.48,508.05,506.82,507.49,88638.0,490.3336,490.8844,489.6959,490.3433,88638.0
2023-07-19 11:10:00,507.29,507.29,506.1,506.81,56623.0,490.1501,490.1501,489.0003,489.6863,56623.0
2023-07-19 11:20:00,506.77,506.8,505.46,506.05,52873.0,489.6476,489.6766,488.3819,488.952,52873.0
2023-07-19 11:30:00,506.13,506.48,504.42,505.4,49128.0,489.0293,489.3674,487.377,488.3239,49128.0
2023-07-19 11:40:00,505.4,505.96,504.83,505.87,31522.0,488.3239,488.865,487.7732,488.778,31522.0
2023-07-19 11:50:00,505.88,507.35,505.81,506.91,39301.0,488.7877,490.208,488.7201,489.7829,39301.0
2023-07-19 12:00:00,506.98,507.12,505.14,505.58,25747.0,489.8505,489.9858,488.0727,488.4978,25747.0
2023-07-19 12:10:00,505.63,506.31,505.22,506.16,25760.0,488.5461,489.2032,488.15,489.0582,25760.0
2023-07-19 12:20:00,506.16,506.95,505.92,506.33,29138.0,489.0582,489.8215,488.8263,489.2225,29138.0
2023-07-19 12:30:00,506.47,506.47,505.17,505.32,26048.0,489.3578,489.3578,488.1017,488.2466,26048.0
2023-07-19 12:40:00,505.26,505.52,504.78,504.83,42419.0,488.1886,488.4399,487.7249,487.7732,42419.0
2023-07-19 12:50:00,504.83,505.19,504.35,505.09,30644.0,487.7732,488.121,487.3094,488.0244,30644.0
2023-07-19 13:00:00,505.1,505.41,504.38,504.81,26333.0,488.0341,488.3336,487.3384,487.7539,26333.0
2023-07-19 13:10:00,504.79,506.18,504.78,505.58,26646.0,487.7345,489.0776,487.7249,488.4978,26646.0
2023-07-19 13:20:00,505.5,506.27,505.28,506.21,30278.0,488.4205,489.1645,488.208,489.1065,30278.0
2023-07-19 13:30:00,506.24,506.57,505.97,506.51,33778.0,489.1355,489.4544,488.8747,489.3964,33778.0
2023-07-19 13:40:00,506.51,506.51,505.75,505.86,34610.0,489.3964,489.3964,488.6621,488.7684,34610.0
2023-07-19 13:50:00,505.8,505.8,505.23,505.52,46941.0,488.7104,488.7104,488.1597,488.4399,46941.0
2023-07-19 14:00:00,505.54,505.78,505.13,505.13,45375.0,488.4592,488.6911,488.063,488.063,45375.0
2023-07-19 14:10:00,505.25,505.97,505.16,505.7,48880.0,488.179,488.8747,488.092,488.6138,48880.0
2023-07-19 14:20:00,505.75,506.26,505.09,505.85,44808.0,488.6621,489.1549,488.0244,488.7587,44808.0
2023-07-19 14:30:00,505.96,506.92,505.91,506.28,48299.0,488.865,489.7926,488.8167,489.1742,48299.0
2023-07-19 14:40:00,506.18,506.3,505.87,505.95,36735.0,489.0776,489.1935,488.778,488.8553,36735.0
2023-07-19 14:50:00,505.89,506.14,505.59,505.89,23482.0,488.7974,489.0389,488.5075,488.7974,23482.0
2023-07-19 15:00:00,505.89,506.0,505.45,505.72,25194.0,488.7974,488.9036,488.3722,488.6331,25194.0
2023-07-19 15:10:00,505.73,506.0,505.2,505.29,38534.0,488.6428,488.9036,488.1307,488.2176,38534.0
2023-07-19 15:20:00,505.29,505.72,504.33,504.33,32124.0,488.2176,488.6331,487.2901,487.2901,32124.0
2023-07-19 15:30:00,504.33,504.33,503.12,503.39,69020.0,487.2901,487.2901,486.121,486.3818,69020.0
2023-07-19 15:40:00,503.35,503.53,502.67,502.73,67378.0,486.3432,486.5171,485.6862,485.7441,67378.0
2023-07-19 15:50:00,502.76,504.02,502.48,503.6,253735.0,485.7731,486.9905,485.5026,486.5847,253735.0
2023-07-20 09:30:00,506.66,508.0,503.5,503.92,112270.0,489.5413,490.8361,486.4881,486.8939,112270.0
2023-07-20 09:40:00,503.91,503.99,502.17,502.59,40923.0,486.8843,486.9616,485.203,485.6089,40923.0
2023-07-20 09:50:00,502.55,502.7,500.52,502.18,63789.0,485.5702,485.7151,483.6088,485.2127,63789.0
2023-07-20 10:00:00,502.15,502.67,500.59,501.02,37491.0,485.1837,485.6862,483.6764,484.0919,37491.0
2023-07-20 10:10:00,501.11,503.31,500.71,503.25,51298.0,484.1789,486.3045,483.7924,486.2466,51298.0
2023-07-20 10:20:00,503.25,504.16,502.64,503.5,42192.0,486.2466,487.1258,485.6572,486.4881,42192.0
2023-07-20 10:30:00,503.52,505.39,503.34,505.22,50585.0,486.5074,488.3143,486.3335,488.15,50585.0
2023-07-20 10:40:00,505.08,508.28,505.07,507.3,74620.0,488.0147,491.1066,488.0051,490.1597,74620.0
2023-07-20 10:50:00,507.26,508.4,506.76,507.3,45664.0,490.1211,491.2226,489.638,490.1597,45664.0
2023-07-20 11:00:00,507.26,508.68,507.2,507.96,40574.0,490.1211,491.4931,490.0631,490.7974,40574.0
2023-07-20 11:10:00,507.96,508.52,506.96,507.33,31726.0,490.7974,491.3385,489.8312,490.1887,31726.0
2023-07-20 11:20:00,507.16,507.86,506.92,507.68,19955.0,490.0245,490.7008,489.7926,490.5269,19955.0
2023-07-20 11:30:00,507.67,508.15,507.0,507.19,29722.0,490.5172,490.981,489.8699,490.0534,29722.0
2023-07-20 11:40:00,507.26,507.7,506.98,507.5,25823.0,490.1211,490.5462,489.8505,490.353,25823.0
2023-07-20 11:50:00,507.38,507.39,506.11,506.21,28793.0,490.237,490.2467,489.0099,489.1065,28793.0
2023-07-20 12:00:00,506.18,506.46,505.77,506.15,29485.0,489.0776,489.3481,488.6814,489.0486,29485.0
2023-07-20 12:10:00,506.23,506.93,506.0,506.79,17159.0,489.1259,489.8022,488.9036,489.667,17159.0
2023-07-20 12:20:00,507.03,508.0,506.94,507.08,25085.0,489.8988,490.8361,489.8119,489.9472,25085.0
2023-07-20 12:30:00,506.96,507.27,506.53,507.0,21410.0,489.8312,490.1307,489.4157,489.8699,21410.0
2023-07-20 12:40:00,506.93,508.26,506.85,508.08,18674.0,489.8022,491.0873,489.7249,490.9134,18674.0
2023-07-20 12:50:00,508.09,508.15,507.51,507.72,29222.0,490.923,490.981,490.3626,490.5655,29222.0
2023-07-20 13:00:00,507.76,507.95,506.76,506.94,13125.0,490.6042,490.7878,489.638,489.8119,13125.0
2023-07-20 13:10:00,506.94,506.94,506.15,506.63,15979.0,489.8119,489.8119,489.0486,489.5124,15979.0
2023-07-20 13:20:00,506.61,506.79,506.27,506.56,15025.0,489.493,489.667,489.1645,489.4447,15025.0
2023-07-20 13:30:00,506.56,506.98,506.22,506.26,15256.0,489.4447,489.8505,489.1162,489.1549,15256.0
2023-07-20 13:40:00,506.17,506.75,506.08,506.39,13500.0,489.0679,489.6283,488.9809,489.2805,13500.0
2023-07-20 13:50:00,506.38,506.62,505.98,506.18,23133.0,489.2708,489.5027,488.8843,489.0776,23133.0
2023-07-20 14:00:00,506.17,506.47,505.47,505.86,13501.0,489.0679,489.3578,488.3916,488.7684,13501.0
2023-07-20 14:10:00,505.85,505.94,505.16,505.48,28400.0,488.7587,488.8457,488.092,488.4012,28400.0
2023-07-20 14:20:00,505.43,505.64,504.63,504.66,18798.0,488.3529,488.5558,487.5799,487.6089,18798.0
2023-07-20 14:30:00,504.64,505.55,504.54,505.55,25944.0,487.5896,488.4688,487.493,488.4688,25944.0
2023-07-20 14:40:00,505.53,506.65,505.5,505.81,27578.0,488.4495,489.5317,488.4205,488.7201,27578.0
2023-07-20 14:50:00,505.95,506.88,505.75,506.67,25177.0,488.8553,489.7539,488.6621,489.551,25177.0
2023-07-20 15:00:00,506.67,507.45,506.59,507.17,27959.0,489.551,490.3047,489.4737,490.0341,27959.0
2023-07-20 15:10:00,507.0,507.23,505.77,505.92,22702.0,489.8699,490.0921,488.6814,488.8263,22702.0
2023-07-20 15:20:00,505.98,506.17,505.05,505.47,24501.0,488.8843,489.0679,487.9857,488.3916,24501.0
2023-07-20 15:30:00,505.44,506.25,505.44,505.8,35203.0,488.3626,489.1452,488.3626,488.7104,35203.0
2023-07-20 15:40:00,505.8,506.0,505.05,505.06,46894.0,488.7104,488.9036,487.9857,487.9954,46894.0
2023-07-20 15:50:00,505.06,505.07,503.69,504.31,202112.0,487.9954,488.0051,486.6717,487.2707,202112.0
2023-07-21 09:30:00,505.05,507.49,504.52,505.83,148363.0,487.9857,490.3433,487.4736,488.7394,148363.0
2023-07-21 09:40:00,505.81,508.19,505.81,508.16,48828.0,488.7201,491.0197,488.7201,490.9907,48828.0
2023-07-21 09:50:00,508.02,509.43,507.3,509.29,42321.0,490.8554,492.2178,490.1597,492.0825,42321.0
2023-07-21 10:00:00,509.19,510.41,508.24,508.6,60871.0,491.9859,493.1646,491.068,491.4158,60871.0
2023-07-21 10:10:00,508.72,509.47,508.27,508.32,22522.0,491.5317,492.2564,491.0969,491.1453,22522.0
2023-07-21 10:20:00,508.4,508.79,507.84,508.77,35037.0,491.2226,491.5994,490.6815,491.5801,35037.0
2023-07-21 10:30:00,508.74,509.2,507.56,508.45,34186.0,491.5511,491.9955,490.4109,491.2709,34186.0
2023-07-21 10:40:00,508.45,509.02,507.86,509.02,26033.0,491.2709,491.8216,490.7008,491.8216,26033.0
2023-07-21 10:50:00,509.02,509.02,507.13,507.75,25589.0,491.8216,491.8216,489.9955,490.5945,25589.0
2023-07-21 11:00:00,507.83,508.78,507.59,507.99,24228.0,490.6718,491.5897,490.4399,490.8264,24228.0
2023-07-21 11:10:00,507.93,508.83,507.75,508.73,18664.0,490.7684,491.638,490.5945,491.5414,18664.0
2023-07-21 11:20:00,508.82,508.82,507.31,507.84,18802.0,491.6284,491.6284,490.1694,490.6815,18802.0
2023-07-21 11:30:00,508.15,508.5,508.0,508.39,23003.0,490.981,491.3192,490.8361,491.2129,23003.0
2023-07-21 11:40:00,508.27,509.0,508.08,509.0,34051.0,491.0969,491.8023,490.9134,491.8023,34051.0
2023-07-21 11:50:00,508.92,508.99,507.91,507.92,26246.0,491.725,491.7926,490.7491,490.7588,26246.0
2023-07-21 12:00:00,507.76,508.24,507.53,508.0,21912.0,490.6042,491.068,490.382,490.8361,21912.0
2023-07-21 12:10:00,508.01,508.16,507.6,507.8,17513.0,490.8457,490.9907,490.4496,490.6428,17513.0
2023-07-21 12:20:00,507.93,508.75,507.8,508.34,21839.0,490.7684,491.5607,490.6428,491.1646,21839.0
2023-07-21 12:30:00,508.35,508.81,508.21,508.6,16572.0,491.1742,491.6187,491.039,491.4158,16572.0
2023-07-21 12:40:00,508.59,508.59,507.76,507.76,19625.0,491.4061,491.4061,490.6042,490.6042,19625.0
2023-07-21 12:50:00,507.7,508.18,507.5,507.97,19929.0,490.5462,491.01,490.353,490.8071,19929.0
2023-07-21 13:00:00,507.92,508.47,507.84,508.23,17674.0,490.7588,491.2902,490.6815,491.0583,17674.0
2023-07-21 13:10:00,508.26,508.65,508.17,508.42,21941.0,491.0873,491.4641,491.0003,491.2419,21941.0
2023-07-21 13:20:00,508.39,508.48,507.93,508.32,20008.0,491.2129,491.2999,490.7684,491.1453,20008.0
2023-07-21 13:30:00,508.31,508.85,508.31,508.78,13674.0,491.1356,491.6574,491.1356,491.5897,13674.0
2023-07-21 13:40:00,508.79,508.94,508.19,508.26,11862.0,491.5994,491.7443,491.0197,491.0873,11862.0
2023-07-21 13:50:00,508.29,508.53,508.09,508.51,15092.0,491.1163,491.3482,490.923,491.3288,15092.0
2023-07-21 14:00:00,508.62,508.99,508.5,508.73,29764.0,491.4351,491.7926,491.3192,491.5414,29764.0
2023-07-21 14:10:00,508.67,508.76,508.27,508.57,21369.0,491.4834,491.5704,491.0969,491.3868,21369.0
2023-07-21 14:20:00,508.61,508.88,507.99,508.19,22321.0,491.4255,491.6863,490.8264,491.0197,22321.0
2023-07-21 14:30:00,508.25,508.48,508.03,508.45,11624.0,491.0776,491.2999,490.8651,491.2709,11624.0
2023-07-21 14:40:00,508.35,508.43,507.98,508.06,16946.0,491.1742,491.2515,490.8167,490.894,16946.0
2023-07-21 14:50:00,508.05,508.29,507.59,507.64,22384.0,490.8844,491.1163,490.4399,490.4882,22384.0
2023-07-21 15:00:00,507.65,507.67,506.91,507.22,27941.0,490.4979,490.5172,489.7829,490.0824,27941.0
2023-07-21 15:10:00,507.2,507.77,507.18,507.39,26975.0,490.0631,490.6138,490.0438,490.2467,26975.0
2023-07-21 15:20:00,507.4,507.49,506.43,506.82,26063.0,490.2563,490.3433,489.3191,489.6959,26063.0
2023-07-21 15:30:00,506.93,507.34,506.45,507.19,49079.0,489.8022,490.1984,489.3384,490.0534,49079.0
2023-07-21 15:40:00,507.13,507.47,506.64,507.22,55939.0,489.9955,490.324,489.522,490.0824,55939.0
2023-07-21 15:50:00,507.26,507.95,506.31,506.82,168622.0,490.1211,490.7878,489.2032,489.6959,168622.0
2023-07-24 09:30:00,505.33,506.94,504.56,505.58,78179.0,488.2563,489.8119,487.5123,488.4978,78179.0
2023-07-24 09:40:00,505.58,506.99,505.53,506.12,23879.0,488.4978,489.8602,488.4495,489.0196,23879.0
2023-07-24 09:50:00,506.26,507.62,506.03,507.38,31593.0,489.1549,490.4689,488.9326,490.237,31593.0
2023-07-24 10:00:00,507.97,509.78,507.83,508.62,40993.0,490.8071,492.5559,490.6718,491.4351,40993.0
2023-07-24 10:10:00,508.81,509.26,508.0,508.79,27222.0,491.6187,492.0535,490.8361,491.5994,27222.0
2023-07-24 10:20:00,508.65,509.21,508.18,508.37,21589.0,491.4641,492.0052,491.01,491.1936,21589.0
2023-07-24 10:30:00,508.47,508.94,507.79,508.27,26422.0,491.2902,491.7443,490.6332,491.0969,26422.0
2023-07-24 10:40:00,508.27,508.5,507.6,507.93,30492.0,491.0969,491.3192,490.4496,490.7684,30492.0
2023-07-24 10:50:00,508.0,508.94,507.63,508.56,20799.0,490.8361,491.7443,490.4786,491.3771,20799.0
2023-07-24 11:00:00,508.53,508.96,508.16,508.75,23913.0,491.3482,491.7636,490.9907,491.5607,23913.0
2023-07-24 11:10:00,508.6,509.04,508.54,508.89,16653.0,491.4158,491.8409,491.3578,491.696,16653.0
2023-07-24 11:20:00,508.81,508.81,507.71,507.8,25504.0,491.6187,491.6187,490.5559,490.6428,25504.0
2023-07-24 11:30:00,507.97,508.03,507.31,507.91,12050.0,490.8071,490.8651,490.1694,490.7491,12050.0
2023-07-24 11:40:00,507.92,509.4,507.91,509.02,23517.0,490.7588,492.1888,490.7491,491.8216,23517.0
2023-07-24 11:50:00,509.09,509.09,507.55,508.0,21557.0,491.8892,491.8892,490.4013,490.8361,21557.0
2023-07-24 12:00:00,508.03,508.22,507.67,507.97,27595.0,490.8651,491.0486,490.5172,490.8071,27595.0
2023-07-24 12:10:00,507.92,508.58,507.91,508.15,12039.0,490.7588,491.3965,490.7491,490.981,12039.0
2023-07-24 12:20:00,508.39,508.4,507.6,507.82,10152.0,491.2129,491.2226,490.4496,490.6622,10152.0
2023-07-24 12:30:00,507.68,508.11,507.59,507.77,11457.0,490.5269,490.9424,490.4399,490.6138,11457.0
2023-07-24 12:40:00,507.61,508.39,507.41,508.02,16302.0,490.4592,491.2129,490.266,490.8554,16302.0
2023-07-24 12:50:00,507.97,508.05,507.2,507.39,11496.0,490.8071,490.8844,490.0631,490.2467,11496.0
2023-07-24 13:00:00,507.48,507.81,507.26,507.33,11455.0,490.3336,490.6525,490.1211,490.1887,11455.0
2023-07-24 13:10:00,507.26,507.36,506.55,506.84,10840.0,490.1211,490.2177,489.4351,489.7153,10840.0
2023-07-24 13:20:00,506.82,507.49,506.46,507.24,13880.0,489.6959,490.3433,489.3481,490.1017,13880.0
2023-07-24 13:30:00,507.2,507.76,507.07,507.7,7901.0,490.0631,490.6042,489.9375,490.5462,7901.0
2023-07-24 13:40:00,507.77,507.77,506.85,507.17,20485.0,490.6138,490.6138,489.7249,490.0341,20485.0
2023-07-24 13:50:00,507.21,507.45,507.11,507.37,18572.0,490.0728,490.3047,489.9761,490.2274,18572.0
2023-07-24 14:00:00,507.43,507.48,506.93,507.03,19871.0,490.2853,490.3336,489.8022,489.8988,19871.0
2023-07-24 14:10:00,507.03,507.34,506.76,506.81,16270.0,489.8988,490.1984,489.638,489.6863,16270.0
2023-07-24 14:20:00,506.94,507.39,506.89,507.13,26625.0,489.8119,490.2467,489.7636,489.9955,26625.0
2023-07-24 14:30:00,507.08,507.13,506.6,506.92,17177.0,489.9472,489.9955,489.4834,489.7926,17177.0
2023-07-24 14:40:00,506.92,506.97,506.63,506.95,11158.0,489.7926,489.8409,489.5124,489.8215,11158.0
2023-07-24 14:50:00,507.11,507.66,506.77,507.66,14333.0,489.9761,490.5076,489.6476,490.5076,14333.0
2023-07-24 15:00:00,507.64,508.06,507.57,507.98,26395.0,490.4882,490.894,490.4206,490.8167,26395.0
2023-07-24 15:10:00,507.98,508.15,507.56,508.07,27040.0,490.8167,490.981,490.4109,490.9037,27040.0
2023-07-24 15:20:00,508.06,508.32,507.85,508.15,31223.0,490.894,491.1453,490.6911,490.981,31223.0
2023-07-24 15:30:00,508.19,508.42,507.61,507.87,46336.0,491.0197,491.2419,490.4592,490.7105,46336.0
2023-07-24 15:40:00,507.88,509.07,507.76,508.72,55340.0,490.7201,491.8699,490.6042,491.5317,55340.0
2023-07-24 15:50:00,508.79,509.12,508.43,508.77,146229.0,491.5994,491.9182,491.2515,491.5801,146229.0
2023-07-25 09:30:00,510.0,510.98,508.99,510.18,92381.0,492.7685,493.7154,491.7926,492.9424,92381.0
2023-07-25 09:40:00,510.25,510.55,509.26,510.25,32536.0,493.01,493.2999,492.0535,493.01,32536.0
2023-07-25 09:50:00,510.28,512.29,510.21,512.01,41859.0,493.039,494.9811,492.9714,494.7106,41859.0
2023-07-25 10:00:00,511.87,511.87,509.25,509.48,28079.0,494.5753,494.5753,492.0438,492.2661,28079.0
2023-07-25 10:10:00,509.44,510.03,508.45,508.94,32461.0,492.2274,492.7975,491.2709,491.7443,32461.0
2023-07-25 10:20:00,508.88,509.01,507.67,508.75,23268.0,491.6863,491.8119,490.5172,491.5607,23268.0
2023-07-25 10:30:00,508.74,508.89,507.55,508.09,23165.0,491.5511,491.696,490.4013,490.923,23165.0
2023-07-25 10:40:00,508.13,508.24,507.27,507.6,13314.0,490.9617,491.068,490.1307,490.4496,13314.0
2023-07-25 10:50:00,507.53,508.8,507.27,508.65,16137.0,490.382,491.609,490.1307,491.4641,16137.0
2023-07-25 11:00:00,508.71,509.64,508.71,509.38,22227.0,491.5221,492.4207,491.5221,492.1694,22227.0
2023-07-25 11:10:00,509.39,509.92,509.37,509.78,18274.0,492.1791,492.6912,492.1598,492.5559,18274.0
2023-07-25 11:20:00,509.77,510.11,509.31,509.85,18852.0,492.5463,492.8748,492.1018,492.6236,18852.0
2023-07-25 11:30:00,510.02,511.45,510.0,511.1,24493.0,492.7878,494.1695,492.7685,493.8313,24493.0
2023-07-25 11:40:00,511.15,511.3,510.72,510.9,20078.0,493.8796,494.0246,493.4642,493.6381,20078.0
2023-07-25 11:50:00,510.94,511.9,510.94,511.8,19671.0,493.6767,494.6043,493.6767,494.5077,19671.0
2023-07-25 12:00:00,511.84,511.96,511.49,511.78,18007.0,494.5463,494.6623,494.2082,494.4884,18007.0
2023-07-25 12:10:00,511.72,511.88,511.06,511.24,21124.0,494.4304,494.585,493.7927,493.9666,21124.0
2023-07-25 12:20:00,511.29,511.49,510.83,511.29,22365.0,494.0149,494.2082,493.5705,494.0149,22365.0
2023-07-25 12:30:00,511.21,511.21,509.65,509.89,24871.0,493.9376,493.9376,492.4303,492.6622,24871.0
2023-07-25 12:40:00,509.92,509.97,509.27,509.62,41260.0,492.6912,492.7395,492.0632,492.4013,41260.0
2023-07-25 12:50:00,509.52,510.85,509.52,510.84,34116.0,492.3047,493.5898,492.3047,493.5801,34116.0
2023-07-25 13:00:00,510.88,511.0,510.36,510.86,25047.0,493.6188,493.7347,493.1163,493.5994,25047.0
2023-07-25 13:10:00,510.85,510.85,509.52,510.39,23597.0,493.5898,493.5898,492.3047,493.1453,23597.0
2023-07-25 13:20:00,510.46,510.67,510.07,510.07,8625.0,493.213,493.4159,492.8361,492.8361,8625.0
2023-07-25 13:30:00,510.13,510.75,510.09,510.59,10464.0,492.8941,493.4932,492.8555,493.3386,10464.0
2023-07-25 13:40:00,510.66,510.84,510.57,510.65,9347.0,493.4062,493.5801,493.3192,493.3965,9347.0
2023-07-25 13:50:00,510.59,510.66,510.19,510.27,11628.0,493.3386,493.4062,492.9521,493.0294,11628.0
2023-07-25 14:00:00,510.26,510.82,510.19,510.39,14742.0,493.0197,493.5608,492.9521,493.1453,14742.0
2023-07-25 14:10:00,510.55,510.64,510.05,510.43,16221.0,493.2999,493.3869,492.8168,493.184,16221.0
2023-07-25 14:20:00,510.45,511.26,510.43,511.21,18421.0,493.2033,493.9859,493.184,493.9376,18421.0
2023-07-25 14:30:00,511.26,511.55,510.81,510.84,18540.0,493.9859,494.2661,493.5511,493.5801,18540.0
2023-07-25 14:40:00,510.84,511.74,510.77,511.54,19986.0,493.5801,494.4497,493.5125,494.2565,19986.0
2023-07-25 14:50:00,511.65,511.67,511.09,511.1,13204.0,494.3627,494.3821,493.8217,493.8313,13204.0
2023-07-25 15:00:00,511.09,511.13,510.39,510.94,13774.0,493.8217,493.8603,493.1453,493.6767,13774.0
2023-07-25 15:10:00,510.89,511.05,510.42,510.42,25449.0,493.6284,493.783,493.1743,493.1743,25449.0
2023-07-25 15:20:00,510.51,510.68,510.14,510.36,21251.0,493.2613,493.4255,492.9038,493.1163,21251.0
2023-07-25 15:30:00,510.35,511.92,510.3,511.88,50414.0,493.1067,494.6236,493.0584,494.585,50414.0
2023-07-25 15:40:00,511.91,512.5,511.7,512.03,68854.0,494.614,495.184,494.4111,494.7299,68854.0
2023-07-25 15:50:00,511.97,512.21,511.0,511.05,170194.0,494.6719,494.9038,493.7347,493.783,170194.0
2023-07-26 09:30:00,511.54,513.94,511.11,512.74,82568.0,494.2565,496.5754,493.841,495.4159,82568.0
2023-07-26 09:40:00,512.9,512.9,510.68,512.18,45312.0,495.5705,495.5705,493.4255,494.8748,45312.0
2023-07-26 09:50:00,512.18,512.18,510.13,511.08,49146.0,494.8748,494.8748,492.8941,493.812,49146.0
2023-07-26 10:00:00,511.17,511.5,510.34,510.5,33169.0,493.899,494.2178,493.097,493.2516,33169.0
2023-07-26 10:10:00,510.59,511.84,510.5,511.57,22576.0,493.3386,494.5463,493.2516,494.2854,22576.0
2023-07-26 10:20:00,511.54,512.17,511.06,511.31,41197.0,494.2565,494.8652,493.7927,494.0342,41197.0
2023-07-26 10:30:00,511.39,511.7,511.19,511.19,21587.0,494.1115,494.4111,493.9183,493.9183,21587.0
2023-07-26 10:40:00,511.19,513.37,511.19,513.33,56338.0,493.9183,496.0246,493.9183,495.986,56338.0
2023-07-26 10:50:00,513.42,514.63,513.11,514.49,31722.0,496.0729,497.2421,495.7734,497.1068,31722.0
2023-07-26 11:00:00,514.51,515.49,513.74,514.15,82721.0,497.1261,498.073,496.3821,496.7783,82721.0
2023-07-26 11:10:00,514.17,514.21,512.73,513.08,25599.0,496.7976,496.8363,495.4063,495.7444,25599.0
2023-07-26 11:20:00,513.04,513.54,512.68,513.44,15352.0,495.7058,496.1889,495.3579,496.0923,15352.0
2023-07-26 11:30:00,513.37,514.99,513.05,514.71,61660.0,496.0246,497.5899,495.7154,497.3194,61660.0
2023-07-26 11:40:00,514.7,514.9,513.65,513.65,26841.0,497.3097,497.5029,496.2952,496.2952,26841.0
2023-07-26 11:50:00,513.81,514.0,513.22,513.83,21715.0,496.4498,496.6333,495.8797,496.4691,21715.0
2023-07-26 12:00:00,513.9,514.27,513.75,514.15,23252.0,496.5367,496.8942,496.3918,496.7783,23252.0
2023-07-26 12:10:00,514.18,515.6,514.15,515.57,19448.0,496.8073,498.1793,496.7783,498.1503,19448.0
2023-07-26 12:20:00,515.53,515.86,515.12,515.52,18229.0,498.1117,498.4305,497.7155,498.102,18229.0
2023-07-26 12:30:00,515.46,515.46,515.04,515.22,13485.0,498.044,498.044,497.6382,497.8121,13485.0
2023-07-26 12:40:00,515.3,515.35,514.49,514.51,35419.0,497.8894,497.9377,497.1068,497.1261,35419.0
2023-07-26 12:50:00,514.38,514.48,513.78,513.78,34240.0,497.0005,497.0971,496.4208,496.4208,34240.0
2023-07-26 13:00:00,513.77,514.03,513.23,513.27,29286.0,496.4111,496.6623,495.8894,495.928,29286.0
2023-07-26 13:10:00,513.27,513.37,512.88,512.95,28934.0,495.928,496.0246,495.5512,495.6188,28934.0
2023-07-26 13:20:00,512.93,512.99,512.53,512.74,21578.0,495.5995,495.6575,495.213,495.4159,21578.0
2023-07-26 13:30:00,512.66,512.68,511.65,512.04,55471.0,495.3386,495.3579,494.3627,494.7396,55471.0
2023-07-26 13:40:00,512.11,512.11,511.41,511.81,31969.0,494.8072,494.8072,494.1309,494.5173,31969.0
2023-07-26 13:50:00,511.9,513.38,511.64,513.23,32006.0,494.6043,496.0343,494.3531,495.8894,32006.0
2023-07-26 14:00:00,513.17,513.49,512.31,512.71,20758.0,495.8314,496.1406,495.0004,495.3869,20758.0
2023-07-26 14:10:00,512.74,513.4,512.52,513.36,33576.0,495.4159,496.0536,495.2034,496.015,33576.0
2023-07-26 14:20:00,513.34,513.43,512.81,513.15,25348.0,495.9956,496.0826,495.4836,495.8121,25348.0
2023-07-26 14:30:00,513.15,514.42,513.05,514.36,26360.0,495.8121,497.0392,495.7154,496.9812,26360.0
2023-07-26 14:40:00,514.37,514.72,513.75,514.3,32870.0,496.9908,497.329,496.3918,496.9232,32870.0
2023-07-26 14:50:00,514.16,514.21,513.21,513.56,16174.0,496.7879,496.8363,495.87,496.2082,16174.0
2023-07-26 15:00:00,513.57,513.57,511.63,511.86,25629.0,496.2179,496.2179,494.3434,494.5657,25629.0
2023-07-26 15:10:00,511.7,512.08,511.31,511.31,18220.0,494.4111,494.7782,494.0342,494.0342,18220.0
2023-07-26 15:20:00,511.34,511.8,511.05,511.44,64826.0,494.0632,494.5077,493.783,494.1598,64826.0
2023-07-26 15:30:00,511.33,511.79,510.5,510.81,85611.0,494.0536,494.498,493.2516,493.5511,85611.0
2023-07-26 15:40:00,510.81,510.81,506.72,506.94,164970.0,493.5511,493.5511,489.5993,489.8119,164970.0
2023-07-26 15:50:00,506.8,508.36,506.63,508.14,393804.0,489.6766,491.1839,489.5124,490.9713,393804.0
2023-07-27 09:30:00,508.57,509.61,506.22,508.78,154709.0,491.3868,492.3917,489.1162,491.5897,154709.0
2023-07-27 09:40:00,508.53,510.5,508.03,508.82,118154.0,491.3482,493.2516,490.8651,491.6284,118154.0
2023-07-27 09:50:00,508.82,508.82,506.0,506.75,60735.0,491.6284,491.6284,488.9036,489.6283,60735.0
2023-07-27 10:00:00,506.93,507.96,505.65,505.78,89505.0,489.8022,490.7974,488.5655,488.6911,89505.0
2023-07-27 10:10:00,505.74,505.94,504.81,505.15,75821.0,488.6524,488.8457,487.7539,488.0824,75821.0
2023-07-27 10:20:00,504.94,506.13,504.42,506.13,38289.0,487.8795,489.0293,487.377,489.0293,38289.0
2023-07-27 10:30:00,506.45,506.45,505.14,505.21,26753.0,489.3384,489.3384,488.0727,488.1403,26753.0
2023-07-27 10:40:00,505.11,506.45,504.94,506.32,25813.0,488.0437,489.3384,487.8795,489.2128,25813.0
2023-07-27 10:50:00,506.32,506.97,505.63,505.99,23619.0,489.2128,489.8409,488.5461,488.894,23619.0
2023-07-27 11:00:00,505.82,505.82,504.1,504.16,38705.0,488.7297,488.7297,487.0678,487.1258,38705.0
2023-07-27 11:10:00,504.16,504.24,503.14,503.32,38427.0,487.1258,487.2031,486.1403,486.3142,38427.0
2023-07-27 11:20:00,503.34,504.84,503.13,504.84,35372.0,486.3335,487.7828,486.1306,487.7828,35372.0
2023-07-27 11:30:00,504.85,505.33,504.41,505.06,50034.0,487.7925,488.2563,487.3674,487.9954,50034.0
2023-07-27 11:40:00,504.92,504.98,504.2,504.37,14746.0,487.8601,487.9181,487.1645,487.3287,14746.0
2023-07-27 11:50:00,504.34,505.5,504.18,505.39,45438.0,487.2997,488.4205,487.1451,488.3143,45438.0
2023-07-27 12:00:00,505.48,505.65,504.09,504.09,13815.0,488.4012,488.5655,487.0582,487.0582,13815.0
2023-07-27 12:10:00,504.14,504.42,503.89,504.42,14315.0,487.1065,487.377,486.8649,487.377,14315.0
2023-07-27 12:20:00,504.45,505.15,504.22,505.14,12481.0,487.406,488.0824,487.1838,488.0727,12481.0
2023-07-27 12:30:00,505.26,506.59,505.22,506.47,27083.0,488.1886,489.4737,488.15,489.3578,27083.0
2023-07-27 12:40:00,506.58,507.97,506.37,507.43,53883.0,489.464,490.8071,489.2611,490.2853,53883.0
2023-07-27 12:50:00,507.41,507.48,506.52,506.91,22965.0,490.266,490.3336,489.4061,489.7829,22965.0
2023-07-27 13:00:00,506.83,507.22,506.32,506.56,27823.0,489.7056,490.0824,489.2128,489.4447,27823.0
2023-07-27 13:10:00,506.57,506.76,506.32,506.33,23995.0,489.4544,489.638,489.2128,489.2225,23995.0
2023-07-27 13:20:00,506.33,506.42,505.41,505.66,21368.0,489.2225,489.3095,488.3336,488.5751,21368.0
2023-07-27 13:30:00,505.63,506.85,505.63,506.57,14216.0,488.5461,489.7249,488.5461,489.4544,14216.0
2023-07-27 13:40:00,506.64,506.8,505.91,506.25,21365.0,489.522,489.6766,488.8167,489.1452,21365.0
2023-07-27 13:50:00,506.14,506.72,505.81,505.99,21124.0,489.0389,489.5993,488.7201,488.894,21124.0
2023-07-27 14:00:00,506.15,506.51,505.91,506.25,26295.0,489.0486,489.3964,488.8167,489.1452,26295.0
2023-07-27 14:10:00,506.08,506.11,505.47,506.0,18693.0,488.9809,489.0099,488.3916,488.9036,18693.0
2023-07-27 14:20:00,506.0,506.15,504.73,505.12,29610.0,488.9036,489.0486,487.6766,488.0534,29610.0
2023-07-27 14:30:00,505.19,506.1,505.04,505.6,22994.0,488.121,489.0003,487.9761,488.5172,22994.0
2023-07-27 14:40:00,505.7,506.5,505.62,506.2,16476.0,488.6138,489.3868,488.5365,489.0969,16476.0
2023-07-27 14:50:00,506.12,506.43,505.78,505.9,27611.0,489.0196,489.3191,488.6911,488.807,27611.0
2023-07-27 15:00:00,505.81,506.6,505.4,506.6,35589.0,488.7201,489.4834,488.3239,489.4834,35589.0
2023-07-27 15:10:00,506.6,507.44,506.37,507.08,22493.0,489.4834,490.295,489.2611,489.9472,22493.0
2023-07-27 15:20:00,506.94,507.01,506.14,506.15,15552.0,489.8119,489.8795,489.0389,489.0486,15552.0
2023-07-27 15:30:00,506.14,506.14,505.34,505.38,28072.0,489.0389,489.0389,488.2659,488.3046,28072.0
2023-07-27 15:40:00,505.5,505.61,504.7,505.61,75240.0,488.4205,488.5268,487.6476,488.5268,75240.0
2023-07-27 15:50:00,505.59,505.96,505.03,505.33,153376.0,488.5075,488.865,487.9664,488.2563,153376.0
2023-07-28 09:30:00,505.21,507.48,502.78,503.06,65903.0,488.1403,490.3336,485.7924,486.063,65903.0
2023-07-28 09:40:00,503.06,504.48,502.52,502.82,42358.0,486.063,487.435,485.5412,485.8311,42358.0
2023-07-28 09:50:00,502.82,502.9,497.62,498.67,125689.0,485.8311,485.9084,480.8068,481.8213,125689.0
2023-07-28 10:00:00,498.67,499.69,497.28,499.56,81799.0,481.8213,482.8068,480.4783,482.6812,81799.0
2023-07-28 10:10:00,499.54,500.32,498.71,499.44,75841.0,482.6619,483.4156,481.86,482.5653,75841.0
2023-07-28 10:20:00,499.44,500.23,499.0,500.02,42756.0,482.5653,483.3286,482.1402,483.1257,42756.0
2023-07-28 10:30:00,499.98,500.43,499.29,499.58,44439.0,483.087,483.5218,482.4204,482.7006,44439.0
2023-07-28 10:40:00,499.61,500.5,499.16,499.51,57938.0,482.7295,483.5895,482.2947,482.6329,57938.0
2023-07-28 10:50:00,499.51,502.28,499.45,502.28,57634.0,482.6329,485.3093,482.575,485.3093,57634.0
2023-07-28 11:00:00,502.2,503.49,501.79,502.24,53114.0,485.232,486.4785,484.8359,485.2707,53114.0
2023-07-28 11:10:00,502.39,502.66,501.69,502.05,21090.0,485.4156,485.6765,484.7393,485.0871,21090.0
2023-07-28 11:20:00,502.04,503.65,501.95,503.54,22385.0,485.0774,486.633,484.9905,486.5268,22385.0
2023-07-28 11:30:00,503.66,503.66,502.26,502.35,18137.0,486.6427,486.6427,485.29,485.377,18137.0
2023-07-28 11:40:00,502.44,503.19,501.98,502.12,17643.0,485.4639,486.1886,485.0195,485.1547,17643.0
2023-07-28 11:50:00,502.23,502.97,501.9,502.77,17392.0,485.261,485.976,484.9422,485.7828,17392.0
2023-07-28 12:00:00,502.6,502.6,501.35,501.96,23282.0,485.6185,485.6185,484.4108,485.0001,23282.0
2023-07-28 12:10:00,501.86,502.16,501.57,501.83,52675.0,484.9035,485.1934,484.6233,484.8745,52675.0
2023-07-28 12:20:00,501.88,503.39,501.84,502.55,49148.0,484.9228,486.3818,484.8842,485.5702,49148.0
2023-07-28 12:30:00,502.52,503.28,502.51,502.71,9653.0,485.5412,486.2755,485.5316,485.7248,9653.0
2023-07-28 12:40:00,502.6,502.78,502.11,502.58,12686.0,485.6185,485.7924,485.1451,485.5992,12686.0
2023-07-28 12:50:00,502.54,503.07,502.43,502.51,10462.0,485.5605,486.0726,485.4543,485.5316,10462.0
2023-07-28 13:00:00,502.44,502.57,501.63,501.87,20993.0,485.4639,485.5895,484.6813,484.9132,20993.0
2023-07-28 13:10:00,501.92,502.1,501.55,501.79,19117.0,484.9615,485.1354,484.604,484.8359,19117.0
2023-07-28 13:20:00,501.87,502.17,501.47,502.03,24008.0,484.9132,485.203,484.5267,485.0678,24008.0
2023-07-28 13:30:00,501.83,502.0,501.4,501.7,17372.0,484.8745,485.0388,484.4591,484.7489,17372.0
2023-07-28 13:40:00,501.7,501.91,501.34,501.87,33460.0,484.7489,484.9518,484.4011,484.9132,33460.0
2023-07-28 13:50:00,501.88,502.94,501.87,502.84,23341.0,484.9228,485.947,484.9132,485.8504,23341.0
2023-07-28 14:00:00,502.72,503.17,502.66,503.11,17776.0,485.7345,486.1693,485.6765,486.1113,17776.0
2023-07-28 14:10:00,503.12,503.4,502.69,502.84,16760.0,486.121,486.3915,485.7055,485.8504,16760.0
2023-07-28 14:20:00,502.76,503.73,502.75,503.7,14454.0,485.7731,486.7103,485.7635,486.6814,14454.0
2023-07-28 14:30:00,503.71,504.13,503.51,504.05,21737.0,486.691,487.0968,486.4978,487.0195,21737.0
2023-07-28 14:40:00,504.09,504.6,503.59,504.35,28024.0,487.0582,487.5509,486.5751,487.3094,28024.0
2023-07-28 14:50:00,504.32,504.69,503.85,504.1,29817.0,487.2804,487.6379,486.8263,487.0678,29817.0
2023-07-28 15:00:00,504.14,504.45,503.71,504.27,36258.0,487.1065,487.406,486.691,487.2321,36258.0
2023-07-28 15:10:00,504.34,504.87,504.11,504.24,25970.0,487.2997,487.8118,487.0775,487.2031,25970.0
2023-07-28 15:20:00,504.23,504.3,503.56,503.7,40670.0,487.1934,487.2611,486.5461,486.6814,40670.0
2023-07-28 15:30:00,503.73,503.8,502.96,503.48,46010.0,486.7103,486.778,485.9664,486.4688,46010.0
2023-07-28 15:40:00,503.52,503.66,502.57,502.63,61759.0,486.5074,486.6427,485.5895,485.6475,61759.0
2023-07-28 15:50:00,502.52,503.98,502.31,502.77,122062.0,485.5412,486.9519,485.3383,485.7828,122062.0
2023-07-31 09:30:00,503.0,503.0,499.06,502.14,79895.0,486.005,486.005,482.1981,485.1741,79895.0
2023-07-31 09:40:00,502.32,503.74,502.15,502.91,35271.0,485.348,486.72,485.1837,485.918,35271.0
2023-07-31 09:50:00,502.91,503.12,500.67,501.32,35447.0,485.918,486.121,483.7537,484.3818,35447.0
2023-07-31 10:00:00,501.52,503.95,501.47,503.95,26220.0,484.575,486.9229,484.5267,486.9229,26220.0
2023-07-31 10:10:00,503.91,504.67,503.33,504.21,45111.0,486.8843,487.6186,486.3239,487.1741,45111.0
2023-07-31 10:20:00,504.29,505.59,504.16,505.47,27639.0,487.2514,488.5075,487.1258,488.3916,27639.0
2023-07-31 10:30:00,505.6,506.66,505.34,506.46,33722.0,488.5172,489.5413,488.2659,489.3481,33722.0
2023-07-31 10:40:00,506.61,507.1,505.94,506.28,29604.0,489.493,489.9665,488.8457,489.1742,29604.0
2023-07-31 10:50:00,506.07,506.28,505.45,506.0,32997.0,488.9713,489.1742,488.3722,488.9036,32997.0
2023-07-31 11:00:00,506.11,506.11,504.71,504.86,27503.0,489.0099,489.0099,487.6572,487.8022,27503.0
2023-07-31 11:10:00,504.71,504.88,504.16,504.38,15064.0,487.6572,487.8215,487.1258,487.3384,15064.0
2023-07-31 11:20:00,504.38,504.5,503.71,503.93,17647.0,487.3384,487.4543,486.691,486.9036,17647.0
2023-07-31 11:30:00,503.92,504.48,503.29,504.35,20165.0,486.8939,487.435,486.2852,487.3094,20165.0
2023-07-31 11:40:00,504.34,504.76,504.01,504.55,10989.0,487.2997,487.7055,486.9809,487.5026,10989.0
2023-07-31 11:50:00,504.63,504.9,503.76,503.99,17174.0,487.5799,487.8408,486.7393,486.9616,17174.0
2023-07-31 12:00:00,504.06,504.86,503.95,504.29,11242.0,487.0292,487.8022,486.9229,487.2514,11242.0
2023-07-31 12:10:00,504.08,504.57,503.93,504.37,9378.0,487.0485,487.522,486.9036,487.3287,9378.0
2023-07-31 12:20:00,504.37,504.98,504.11,504.88,12341.0,487.3287,487.9181,487.0775,487.8215,12341.0
2023-07-31 12:30:00,504.88,505.11,504.56,504.58,7738.0,487.8215,488.0437,487.5123,487.5316,7738.0
2023-07-31 12:40:00,504.58,505.34,504.56,505.19,14999.0,487.5316,488.2659,487.5123,488.121,14999.0
2023-07-31 12:50:00,505.19,505.75,505.08,505.4,10963.0,488.121,488.6621,488.0147,488.3239,10963.0
2023-07-31 13:00:00,505.4,505.53,505.13,505.53,18986.0,488.3239,488.4495,488.063,488.4495,18986.0
2023-07-31 13:10:00,505.52,506.0,505.4,505.62,14664.0,488.4399,488.9036,488.3239,488.5365,14664.0
2023-07-31 13:20:00,505.43,506.24,505.43,506.19,17251.0,488.3529,489.1355,488.3529,489.0872,17251.0
2023-07-31 13:30:00,506.17,506.76,506.05,506.72,15005.0,489.0679,489.638,488.952,489.5993,15005.0
2023-07-31 13:40:00,506.84,507.22,506.57,507.13,31642.0,489.7153,490.0824,489.4544,489.9955,31642.0
2023-07-31 13:50:00,507.04,507.04,506.1,506.71,21522.0,489.9085,489.9085,489.0003,489.5897,21522.0
2023-07-31 14:00:00,506.69,506.85,506.09,506.58,22191.0,489.5703,489.7249,488.9906,489.464,22191.0
2023-07-31 14:10:00,506.56,506.56,506.02,506.39,9914.0,489.4447,489.4447,488.923,489.2805,9914.0
2023-07-31 14:20:00,506.39,507.53,506.39,507.43,19327.0,489.2805,490.382,489.2805,490.2853,19327.0
2023-07-31 14:30:00,507.43,507.88,506.89,507.04,13997.0,490.2853,490.7201,489.7636,489.9085,13997.0
2023-07-31 14:40:00,507.04,507.04,506.41,506.57,17389.0,489.9085,489.9085,489.2998,489.4544,17389.0
2023-07-31 14:50:00,506.51,507.1,506.45,506.98,13335.0,489.3964,489.9665,489.3384,489.8505,13335.0
2023-07-31 15:00:00,506.92,506.92,506.23,506.74,19561.0,489.7926,489.7926,489.1259,489.6186,19561.0
2023-07-31 15:10:00,506.69,507.01,506.49,506.99,22876.0,489.5703,489.8795,489.3771,489.8602,22876.0
2023-07-31 15:20:00,506.91,506.95,506.41,506.61,20777.0,489.7829,489.8215,489.2998,489.493,20777.0
2023-07-31 15:30:00,506.6,506.75,505.68,505.8,39090.0,489.4834,489.6283,488.5945,488.7104,39090.0
2023-07-31 15:40:00,505.74,506.12,505.24,505.81,32731.0,488.6524,489.0196,488.1693,488.7201,32731.0
2023-07-31 15:50:00,505.89,506.58,505.47,506.57,159433.0,488.7974,489.464,488.3916,489.4544,159433.0
2023-08-01 09:30:00,507.5,510.04,507.5,508.03,66295.0,490.353,492.8071,490.353,490.8651,66295.0
2023-08-01 09:40:00,508.19,508.81,506.02,506.06,39866.0,491.0197,491.6187,488.923,488.9616,39866.0
2023-08-01 09:50:00,506.04,506.04,504.74,505.28,23604.0,488.9423,488.9423,487.6862,488.208,23604.0
2023-08-01 10:00:00,505.28,505.91,505.07,505.87,26600.0,488.208,488.8167,488.0051,488.778,26600.0
2023-08-01 10:10:00,505.7,506.21,504.93,505.9,17617.0,488.6138,489.1065,487.8698,488.807,17617.0
2023-08-01 10:20:00,505.47,505.56,504.31,504.31,17057.0,488.3916,488.4785,487.2707,487.2707,17057.0
2023-08-01 10:30:00,504.42,504.95,503.88,504.2,14767.0,487.377,487.8891,486.8553,487.1645,14767.0
2023-08-01 10:40:00,504.01,504.81,503.73,504.67,15097.0,486.9809,487.7539,486.7103,487.6186,15097.0
2023-08-01 10:50:00,504.67,504.71,503.87,503.96,14382.0,487.6186,487.6572,486.8456,486.9326,14382.0
2023-08-01 11:00:00,503.95,504.29,503.31,503.61,11388.0,486.9229,487.2514,486.3045,486.5944,11388.0
2023-08-01 11:10:00,503.61,503.98,502.61,502.88,21867.0,486.5944,486.9519,485.6282,485.8891,21867.0
2023-08-01 11:20:00,502.86,503.61,502.86,503.24,11608.0,485.8697,486.5944,485.8697,486.2369,11608.0
2023-08-01 11:30:00,503.24,503.26,502.49,503.19,12347.0,486.2369,486.2562,485.5122,486.1886,12347.0
2023-08-01 11:40:00,503.13,504.25,502.84,504.05,16662.0,486.1306,487.2128,485.8504,487.0195,16662.0
2023-08-01 11:50:00,504.01,504.71,503.93,504.43,13900.0,486.9809,487.6572,486.9036,487.3867,13900.0
2023-08-01 12:00:00,504.42,505.27,504.29,504.5,18993.0,487.377,488.1983,487.2514,487.4543,18993.0
2023-08-01 12:10:00,504.65,504.65,503.77,503.78,9447.0,487.5993,487.5993,486.749,486.7587,9447.0
2023-08-01 12:20:00,503.78,503.85,503.1,503.12,9074.0,486.7587,486.8263,486.1016,486.121,9074.0
2023-08-01 12:30:00,503.13,504.68,503.11,504.44,8730.0,486.1306,487.6282,486.1113,487.3964,8730.0
2023-08-01 12:40:00,504.63,504.73,504.33,504.4,10937.0,487.5799,487.6766,487.2901,487.3577,10937.0
2023-08-01 12:50:00,504.5,504.87,504.23,504.62,14853.0,487.4543,487.8118,487.1934,487.5703,14853.0
2023-08-01 13:00:00,504.58,504.59,504.28,504.28,12788.0,487.5316,487.5413,487.2418,487.2418,12788.0
2023-08-01 13:10:00,504.4,505.19,504.3,504.68,14867.0,487.3577,488.121,487.2611,487.6282,14867.0
2023-08-01 13:20:00,504.63,505.31,504.5,505.22,12995.0,487.5799,488.237,487.4543,488.15,12995.0
2023-08-01 13:30:00,505.23,505.27,504.82,504.97,14185.0,488.1597,488.1983,487.7635,487.9084,14185.0
2023-08-01 13:40:00,504.91,504.93,504.34,504.47,15721.0,487.8505,487.8698,487.2997,487.4253,15721.0
2023-08-01 13:50:00,504.47,504.6,504.08,504.34,9682.0,487.4253,487.5509,487.0485,487.2997,9682.0
2023-08-01 14:00:00,504.33,505.19,504.26,504.68,9633.0,487.2901,488.121,487.2224,487.6282,9633.0
2023-08-01 14:10:00,504.81,505.34,504.59,505.2,21200.0,487.7539,488.2659,487.5413,488.1307,21200.0
2023-08-01 14:20:00,505.28,505.28,504.21,504.21,10893.0,488.208,488.208,487.1741,487.1741,10893.0
2023-08-01 14:30:00,504.5,504.95,504.45,504.58,11635.0,487.4543,487.8891,487.406,487.5316,11635.0
2023-08-01 14:40:00,504.67,505.0,504.44,504.73,8399.0,487.6186,487.9374,487.3964,487.6766,8399.0
2023-08-01 14:50:00,504.73,504.8,503.92,503.94,43658.0,487.6766,487.7442,486.8939,486.9132,43658.0
2023-08-01 15:00:00,503.96,504.06,503.4,503.78,22018.0,486.9326,487.0292,486.3915,486.7587,22018.0
2023-08-01 15:10:00,503.85,503.97,503.53,503.54,11226.0,486.8263,486.9422,486.5171,486.5268,11226.0
2023-08-01 15:20:00,503.68,503.75,503.03,503.5,19470.0,486.662,486.7297,486.034,486.4881,19470.0
2023-08-01 15:30:00,503.56,504.1,503.56,503.73,28625.0,486.5461,487.0678,486.5461,486.7103,28625.0
2023-08-01 15:40:00,503.74,503.86,503.38,503.66,33105.0,486.72,486.8359,486.3722,486.6427,33105.0
2023-08-01 15:50:00,503.69,504.82,503.56,504.74,147033.0,486.6717,487.7635,486.5461,487.6862,147033.0
2023-08-02 09:30:00,509.69,510.47,507.52,509.56,200436.0,492.469,493.2226,490.3723,492.3434,200436.0
2023-08-02 09:40:00,509.56,510.4,506.0,506.1,70790.0,492.3434,493.155,488.9036,489.0003,70790.0
2023-08-02 09:50:00,506.31,507.78,505.85,507.07,55382.0,489.2032,490.6235,488.7587,489.9375,55382.0
2023-08-02 10:00:00,507.29,507.29,505.6,506.75,59399.0,490.1501,490.1501,488.5172,489.6283,59399.0
2023-08-02 10:10:00,506.79,507.01,504.43,504.77,39127.0,489.667,489.8795,487.3867,487.7152,39127.0
2023-08-02 10:20:00,504.6,504.69,502.99,503.56,38492.0,487.5509,487.6379,485.9953,486.5461,38492.0
2023-08-02 10:30:00,503.75,504.74,503.56,504.62,29624.0,486.7297,487.6862,486.5461,487.5703,29624.0
2023-08-02 10:40:00,504.7,505.61,504.62,504.91,40911.0,487.6476,488.5268,487.5703,487.8505,40911.0
2023-08-02 10:50:00,504.91,506.09,504.24,506.0,23316.0,487.8505,488.9906,487.2031,488.9036,23316.0
2023-08-02 11:00:00,506.0,506.35,505.07,505.23,28947.0,488.9036,489.2418,488.0051,488.1597,28947.0
2023-08-02 11:10:00,505.37,506.69,504.94,504.94,41786.0,488.2949,489.5703,487.8795,487.8795,41786.0
2023-08-02 11:20:00,505.06,506.31,504.86,506.23,20959.0,487.9954,489.2032,487.8022,489.1259,20959.0
2023-08-02 11:30:00,506.23,507.79,506.1,507.75,23564.0,489.1259,490.6332,489.0003,490.5945,23564.0
2023-08-02 11:40:00,507.71,508.0,506.98,507.15,27196.0,490.5559,490.8361,489.8505,490.0148,27196.0
2023-08-02 11:50:00,507.14,508.1,506.79,507.7,29303.0,490.0051,490.9327,489.667,490.5462,29303.0
2023-08-02 12:00:00,507.72,509.31,507.61,509.01,63930.0,490.5655,492.1018,490.4592,491.8119,63930.0
2023-08-02 12:10:00,508.97,509.11,508.36,508.89,74012.0,491.7733,491.9086,491.1839,491.696,74012.0
2023-08-02 12:20:00,508.89,508.98,507.9,508.91,35125.0,491.696,491.783,490.7394,491.7153,35125.0
2023-08-02 12:30:00,508.86,509.1,507.66,507.77,28304.0,491.667,491.8989,490.5076,490.6138,28304.0
2023-08-02 12:40:00,507.65,507.68,506.92,506.96,23333.0,490.4979,490.5269,489.7926,489.8312,23333.0
2023-08-02 12:50:00,506.93,507.36,506.24,506.86,24562.0,489.8022,490.2177,489.1355,489.7346,24562.0
2023-08-02 13:00:00,506.8,506.8,506.0,506.25,17060.0,489.6766,489.6766,488.9036,489.1452,17060.0
2023-08-02 13:10:00,506.2,506.3,505.56,505.56,29433.0,489.0969,489.1935,488.4785,488.4785,29433.0
2023-08-02 13:20:00,505.65,506.35,505.08,506.35,19033.0,488.5655,489.2418,488.0147,489.2418,19033.0
2023-08-02 13:30:00,506.41,506.77,505.59,505.93,16519.0,489.2998,489.6476,488.5075,488.836,16519.0
2023-08-02 13:40:00,506.12,506.18,504.76,505.12,33141.0,489.0196,489.0776,487.7055,488.0534,33141.0
2023-08-02 13:50:00,505.05,506.3,504.65,506.03,19240.0,487.9857,489.1935,487.5993,488.9326,19240.0
2023-08-02 14:00:00,505.87,506.31,505.76,506.06,18663.0,488.778,489.2032,488.6718,488.9616,18663.0
2023-08-02 14:10:00,506.06,506.1,505.53,505.71,24575.0,488.9616,489.0003,488.4495,488.6234,24575.0
2023-08-02 14:20:00,505.74,505.97,504.67,504.72,13751.0,488.6524,488.8747,487.6186,487.6669,13751.0
2023-08-02 14:30:00,504.72,505.15,504.36,504.59,20959.0,487.6669,488.0824,487.3191,487.5413,20959.0
2023-08-02 14:40:00,504.59,504.94,504.12,504.15,22406.0,487.5413,487.8795,487.0872,487.1162,22406.0
2023-08-02 14:50:00,504.26,504.43,503.43,503.6,28203.0,487.2224,487.3867,486.4205,486.5847,28203.0
2023-08-02 15:00:00,503.52,505.23,503.52,505.16,22955.0,486.5074,488.1597,486.5074,488.092,22955.0
2023-08-02 15:10:00,505.16,505.25,503.72,503.73,40455.0,488.092,488.179,486.7007,486.7103,40455.0
2023-08-02 15:20:00,503.72,504.27,503.49,503.7,28677.0,486.7007,487.2321,486.4785,486.6814,28677.0
2023-08-02 15:30:00,503.88,504.47,503.74,504.07,29517.0,486.8553,487.4253,486.72,487.0389,29517.0
2023-08-02 15:40:00,504.07,504.93,503.98,504.59,68290.0,487.0389,487.8698,486.9519,487.5413,68290.0
2023-08-02 15:50:00,504.64,505.61,504.26,504.8,178512.0,487.5896,488.5268,487.2224,487.7442,178512.0
2023-08-03 09:30:00,502.89,506.0,501.27,504.05,80460.0,485.8987,488.9036,484.3335,487.0195,80460.0
2023-08-03 09:40:00,504.04,504.12,501.04,501.12,64622.0,487.0099,487.0872,484.1112,484.1885,64622.0
2023-08-03 09:50:00,501.34,502.83,501.22,501.85,43233.0,484.4011,485.8408,484.2851,484.8939,43233.0
2023-08-03 10:00:00,501.81,504.85,501.37,503.93,51212.0,484.8552,487.7925,484.4301,486.9036,51212.0
2023-08-03 10:10:00,503.92,504.85,502.89,503.59,59197.0,486.8939,487.7925,485.8987,486.5751,59197.0
2023-08-03 10:20:00,503.61,503.67,502.01,503.05,27960.0,486.5944,486.6524,485.0485,486.0533,27960.0
2023-08-03 10:30:00,502.97,503.37,502.0,502.83,29505.0,485.976,486.3625,485.0388,485.8408,29505.0
2023-08-03 10:40:00,502.98,503.21,501.83,502.31,23120.0,485.9857,486.2079,484.8745,485.3383,23120.0
2023-08-03 10:50:00,502.52,502.71,501.42,502.62,22091.0,485.5412,485.7248,484.4784,485.6378,22091.0
2023-08-03 11:00:00,502.58,503.28,502.27,502.91,17228.0,485.5992,486.2755,485.2997,485.918,17228.0
2023-08-03 11:10:00,502.88,503.47,502.35,503.32,27580.0,485.8891,486.4591,485.377,486.3142,27580.0
2023-08-03 11:20:00,503.46,504.06,502.52,503.92,19701.0,486.4495,487.0292,485.5412,486.8939,19701.0
2023-08-03 11:30:00,504.03,505.26,503.8,505.26,30778.0,487.0002,488.1886,486.778,488.1886,30778.0
2023-08-03 11:40:00,505.05,505.36,504.23,504.46,35044.0,487.9857,488.2853,487.1934,487.4157,35044.0
2023-08-03 11:50:00,504.49,504.73,503.49,503.68,20878.0,487.4447,487.6766,486.4785,486.662,20878.0
2023-08-03 12:00:00,503.8,503.91,503.07,503.21,18611.0,486.778,486.8843,486.0726,486.2079,18611.0
2023-08-03 12:10:00,503.27,503.98,503.0,503.65,16576.0,486.2659,486.9519,486.005,486.633,16576.0
2023-08-03 12:20:00,503.75,503.99,503.56,503.69,14829.0,486.7297,486.9616,486.5461,486.6717,14829.0
2023-08-03 12:30:00,503.97,504.89,503.97,504.89,15651.0,486.9422,487.8311,486.9422,487.8311,15651.0
2023-08-03 12:40:00,504.79,505.09,504.45,504.95,17989.0,487.7345,488.0244,487.406,487.8891,17989.0
2023-08-03 12:50:00,504.87,505.15,504.35,504.47,11790.0,487.8118,488.0824,487.3094,487.4253,11790.0
2023-08-03 13:00:00,504.5,504.98,504.37,504.94,9428.0,487.4543,487.9181,487.3287,487.8795,9428.0
2023-08-03 13:10:00,505.25,505.55,505.08,505.34,10094.0,488.179,488.4688,488.0147,488.2659,10094.0
2023-08-03 13:20:00,505.35,505.39,504.97,505.11,9546.0,488.2756,488.3143,487.9084,488.0437,9546.0
2023-08-03 13:30:00,504.84,504.99,504.53,504.79,7391.0,487.7828,487.9278,487.4833,487.7345,7391.0
2023-08-03 13:40:00,504.78,504.81,503.81,504.21,8857.0,487.7249,487.7539,486.7876,487.1741,8857.0
2023-08-03 13:50:00,504.27,504.27,503.73,503.75,10425.0,487.2321,487.2321,486.7103,486.7297,10425.0
2023-08-03 14:00:00,503.88,504.05,503.68,503.73,10336.0,486.8553,487.0195,486.662,486.7103,10336.0
2023-08-03 14:10:00,503.77,505.14,503.77,505.13,10663.0,486.749,488.0727,486.749,488.063,10663.0
2023-08-03 14:20:00,505.13,505.42,504.74,505.04,11492.0,488.063,488.3432,487.6862,487.9761,11492.0
2023-08-03 14:30:00,505.05,505.05,504.29,504.6,14119.0,487.9857,487.9857,487.2514,487.5509,14119.0
2023-08-03 14:40:00,504.61,504.82,504.4,504.7,13055.0,487.5606,487.7635,487.3577,487.6476,13055.0
2023-08-03 14:50:00,504.87,505.31,504.52,505.28,15725.0,487.8118,488.237,487.4736,488.208,15725.0
2023-08-03 15:00:00,505.35,505.35,504.21,504.27,12484.0,488.2756,488.2756,487.1741,487.2321,12484.0
2023-08-03 15:10:00,504.33,504.96,504.06,504.87,14798.0,487.2901,487.8988,487.0292,487.8118,14798.0
2023-08-03 15:20:00,504.81,505.52,504.57,505.25,17065.0,487.7539,488.4399,487.522,488.179,17065.0
2023-08-03 15:30:00,505.25,505.82,504.98,505.51,27140.0,488.179,488.7297,487.9181,488.4302,27140.0
2023-08-03 15:40:00,505.5,505.9,504.59,504.59,42925.0,488.4205,488.807,487.5413,487.5413,42925.0
2023-08-03 15:50:00,504.64,505.69,504.64,504.77,132049.0,487.5896,488.6041,487.5896,487.7152,132049.0
2023-08-04 09:30:00,510.0,510.61,507.73,508.84,132156.0,492.7685,493.3579,490.5752,491.6477,132156.0
2023-08-04 09:40:00,508.98,510.9,508.6,508.64,53552.0,491.783,493.6381,491.4158,491.4544,53552.0
2023-08-04 09:50:00,508.71,509.23,507.41,508.65,119463.0,491.5221,492.0245,490.266,491.4641,119463.0
2023-08-04 10:00:00,508.65,509.52,507.1,507.29,100329.0,491.4641,492.3047,489.9665,490.1501,100329.0
2023-08-04 10:10:00,507.05,507.38,506.0,506.89,38838.0,489.9182,490.237,488.9036,489.7636,38838.0
2023-08-04 10:20:00,506.76,507.76,506.39,507.74,44638.0,489.638,490.6042,489.2805,490.5849,44638.0
2023-08-04 10:30:00,507.81,509.27,507.6,509.06,45410.0,490.6525,492.0632,490.4496,491.8603,45410.0
2023-08-04 10:40:00,509.18,509.47,508.24,508.25,48694.0,491.9762,492.2564,491.068,491.0776,48694.0
2023-08-04 10:50:00,508.25,508.41,506.93,506.95,16856.0,491.0776,491.2322,489.8022,489.8215,16856.0
2023-08-04 11:00:00,507.1,507.34,506.31,506.36,19736.0,489.9665,490.1984,489.2032,489.2515,19736.0
2023-08-04 11:10:00,506.53,507.08,506.4,506.84,14535.0,489.4157,489.9472,489.2901,489.7153,14535.0
2023-08-04 11:20:00,506.95,506.95,505.77,505.79,15958.0,489.8215,489.8215,488.6814,488.7007,15958.0
2023-08-04 11:30:00,505.79,506.53,505.74,506.1,12606.0,488.7007,489.4157,488.6524,489.0003,12606.0
2023-08-04 11:40:00,506.02,507.57,505.81,507.42,12548.0,488.923,490.4206,488.7201,490.2757,12548.0
2023-08-04 11:50:00,507.44,507.44,506.64,506.99,7149.0,490.295,490.295,489.522,489.8602,7149.0
2023-08-04 12:00:00,507.03,507.4,506.84,506.86,11027.0,489.8988,490.2563,489.7153,489.7346,11027.0
2023-08-04 12:10:00,507.03,507.09,505.98,506.46,11545.0,489.8988,489.9568,488.8843,489.3481,11545.0
2023-08-04 12:20:00,506.45,507.24,505.89,507.24,10427.0,489.3384,490.1017,488.7974,490.1017,10427.0
2023-08-04 12:30:00,507.18,507.35,506.9,507.03,8784.0,490.0438,490.208,489.7732,489.8988,8784.0
2023-08-04 12:40:00,507.16,507.49,506.69,506.94,11877.0,490.0245,490.3433,489.5703,489.8119,11877.0
2023-08-04 12:50:00,506.93,507.5,506.93,507.4,13958.0,489.8022,490.353,489.8022,490.2563,13958.0
2023-08-04 13:00:00,507.5,507.71,507.25,507.46,14305.0,490.353,490.5559,490.1114,490.3143,14305.0
2023-08-04 13:10:00,507.46,507.98,507.36,507.46,10148.0,490.3143,490.8167,490.2177,490.3143,10148.0
2023-08-04 13:20:00,507.46,507.57,506.54,506.77,13175.0,490.3143,490.4206,489.4254,489.6476,13175.0
2023-08-04 13:30:00,506.79,507.36,506.79,507.07,20076.0,489.667,490.2177,489.667,489.9375,20076.0
2023-08-04 13:40:00,507.02,507.3,506.2,506.29,12439.0,489.8892,490.1597,489.0969,489.1838,12439.0
2023-08-04 13:50:00,506.31,506.45,505.85,505.93,14436.0,489.2032,489.3384,488.7587,488.836,14436.0
2023-08-04 14:00:00,505.92,506.02,505.01,505.47,23417.0,488.8263,488.923,487.9471,488.3916,23417.0
2023-08-04 14:10:00,505.53,506.51,505.46,505.82,28653.0,488.4495,489.3964,488.3819,488.7297,28653.0
2023-08-04 14:20:00,505.92,505.92,504.34,504.76,24904.0,488.8263,488.8263,487.2997,487.7055,24904.0
2023-08-04 14:30:00,504.73,505.07,503.99,503.99,18557.0,487.6766,488.0051,486.9616,486.9616,18557.0
2023-08-04 14:40:00,504.06,504.1,502.48,502.92,18332.0,487.0292,487.0678,485.5026,485.9277,18332.0
2023-08-04 14:50:00,502.99,503.42,502.52,503.28,16410.0,485.9953,486.4108,485.5412,486.2755,16410.0
2023-08-04 15:00:00,503.2,503.37,502.91,502.98,10596.0,486.1982,486.3625,485.918,485.9857,10596.0
2023-08-04 15:10:00,503.07,503.48,502.64,502.8,16227.0,486.0726,486.4688,485.6572,485.8118,16227.0
2023-08-04 15:20:00,502.74,503.02,502.51,502.9,17931.0,485.7538,486.0243,485.5316,485.9084,17931.0
2023-08-04 15:30:00,503.05,503.3,502.01,502.09,22063.0,486.0533,486.2949,485.0485,485.1258,22063.0
2023-08-04 15:40:00,502.15,502.94,501.75,502.68,25769.0,485.1837,485.947,484.7972,485.6958,25769.0
2023-08-04 15:50:00,502.46,503.0,502.0,502.98,99667.0,485.4833,486.005,485.0388,485.9857,99667.0
2023-08-07 09:30:00,505.74,508.63,504.64,508.01,78974.0,488.6524,491.4448,487.5896,490.8457,78974.0
2023-08-07 09:40:00,508.02,510.0,507.92,509.01,53601.0,490.8554,492.7685,490.7588,491.8119,53601.0
2023-08-07 09:50:00,509.01,509.16,508.03,508.75,44800.0,491.8119,491.9569,490.8651,491.5607,44800.0
2023-08-07 10:00:00,508.75,510.7,508.34,510.29,64949.0,491.5607,493.4448,491.1646,493.0487,64949.0
2023-08-07 10:10:00,510.18,511.64,509.84,510.58,49552.0,492.9424,494.3531,492.6139,493.3289,49552.0
2023-08-07 10:20:00,510.58,511.22,509.85,509.96,35981.0,493.3289,493.9473,492.6236,492.7298,35981.0
2023-08-07 10:30:00,510.02,510.31,509.39,509.82,41917.0,492.7878,493.068,492.1791,492.5946,41917.0
2023-08-07 10:40:00,509.82,510.21,509.44,510.08,22968.0,492.5946,492.9714,492.2274,492.8458,22968.0
2023-08-07 10:50:00,510.1,510.93,509.78,510.27,18237.0,492.8651,493.6671,492.5559,493.0294,18237.0
2023-08-07 11:00:00,510.29,510.85,510.16,510.51,15710.0,493.0487,493.5898,492.9231,493.2613,15710.0
2023-08-07 11:10:00,510.51,511.15,510.51,510.74,20082.0,493.2613,493.8796,493.2613,493.4835,20082.0
2023-08-07 11:20:00,510.79,511.5,510.75,511.44,17863.0,493.5318,494.2178,493.4932,494.1598,17863.0
2023-08-07 11:30:00,511.56,511.96,511.29,511.36,21085.0,494.2758,494.6623,494.0149,494.0825,21085.0
2023-08-07 11:40:00,511.11,511.91,511.08,511.48,13558.0,493.841,494.614,493.812,494.1985,13558.0
2023-08-07 11:50:00,511.73,512.35,511.63,512.13,18916.0,494.44,495.0391,494.3434,494.8265,18916.0
2023-08-07 12:00:00,512.31,512.69,512.14,512.33,20703.0,495.0004,495.3676,494.8362,495.0198,20703.0
2023-08-07 12:10:00,512.33,512.5,511.8,511.89,15956.0,495.0198,495.184,494.5077,494.5946,15956.0
2023-08-07 12:20:00,511.81,512.13,511.74,511.9,14961.0,494.5173,494.8265,494.4497,494.6043,14961.0
2023-08-07 12:30:00,511.9,512.59,511.86,512.21,16374.0,494.6043,495.271,494.5657,494.9038,16374.0
2023-08-07 12:40:00,512.29,512.64,512.1,512.63,23463.0,494.9811,495.3193,494.7975,495.3096,23463.0
2023-08-07 12:50:00,512.56,513.0,512.43,512.7,42075.0,495.242,495.6671,495.1164,495.3773,42075.0
2023-08-07 13:00:00,512.68,512.76,512.32,512.76,8483.0,495.3579,495.4352,495.0101,495.4352,8483.0
2023-08-07 13:10:00,512.64,513.6,512.56,513.5,27579.0,495.3193,496.2469,495.242,496.1502,27579.0
2023-08-07 13:20:00,513.42,513.57,513.13,513.4,11180.0,496.0729,496.2179,495.7927,496.0536,11180.0
2023-08-07 13:30:00,513.39,513.58,512.59,512.9,17465.0,496.044,496.2275,495.271,495.5705,17465.0
2023-08-07 13:40:00,512.8,513.08,512.42,512.99,13179.0,495.4739,495.7444,495.1067,495.6575,13179.0
2023-08-07 13:50:00,512.91,512.98,512.66,512.76,23439.0,495.5802,495.6478,495.3386,495.4352,23439.0
2023-08-07 14:00:00,512.74,513.15,512.69,513.03,34175.0,495.4159,495.8121,495.3676,495.6961,34175.0
2023-08-07 14:10:00,513.1,513.32,512.7,512.74,14368.0,495.7638,495.9763,495.3773,495.4159,14368.0
2023-08-07 14:20:00,512.64,512.92,512.4,512.54,25581.0,495.3193,495.5898,495.0874,495.2227,25581.0
2023-08-07 14:30:00,512.62,512.76,512.41,512.45,11133.0,495.3,495.4352,495.0971,495.1357,11133.0
2023-08-07 14:40:00,512.45,512.73,512.41,512.71,22050.0,495.1357,495.4063,495.0971,495.3869,22050.0
2023-08-07 14:50:00,512.68,512.75,512.38,512.38,16014.0,495.3579,495.4256,495.0681,495.0681,16014.0
2023-08-07 15:00:00,512.5,512.89,512.18,512.32,16580.0,495.184,495.5609,494.8748,495.0101,16580.0
2023-08-07 15:10:00,512.22,512.25,511.15,511.34,19301.0,494.9135,494.9425,493.8796,494.0632,19301.0
2023-08-07 15:20:00,511.4,511.56,510.75,510.91,17103.0,494.1212,494.2758,493.4932,493.6477,17103.0
2023-08-07 15:30:00,510.91,511.05,510.69,510.7,25071.0,493.6477,493.783,493.4352,493.4448,25071.0
2023-08-07 15:40:00,510.73,510.88,509.74,509.88,49395.0,493.4738,493.6188,492.5173,492.6525,49395.0
2023-08-07 15:50:00,509.93,511.0,509.91,510.73,128970.0,492.7009,493.7347,492.6815,493.4738,128970.0
2023-08-08 09:30:00,503.0,506.21,502.1,505.89,156082.0,486.005,489.1065,485.1354,488.7974,156082.0
2023-08-08 09:40:00,506.26,508.17,505.89,506.11,40687.0,489.1549,491.0003,488.7974,489.0099,40687.0
2023-08-08 09:50:00,505.88,506.74,504.03,504.93,37031.0,488.7877,489.6186,487.0002,487.8698,37031.0
2023-08-08 10:00:00,504.72,504.82,502.72,503.18,48607.0,487.6669,487.7635,485.7345,486.1789,48607.0
2023-08-08 10:10:00,503.26,503.32,501.94,502.14,36140.0,486.2562,486.3142,484.9808,485.1741,36140.0
2023-08-08 10:20:00,502.14,502.14,500.66,501.05,28461.0,485.1741,485.1741,483.7441,484.1209,28461.0
2023-08-08 10:30:00,500.95,501.33,500.46,501.02,35370.0,484.0243,484.3914,483.5508,484.0919,35370.0
2023-08-08 10:40:00,500.96,501.24,500.13,500.35,35583.0,484.0339,484.3045,483.232,483.4445,35583.0
2023-08-08 10:50:00,500.36,501.06,500.02,500.43,28530.0,483.4542,484.1306,483.1257,483.5218,28530.0
2023-08-08 11:00:00,500.44,501.82,500.31,501.79,24582.0,483.5315,484.8649,483.4059,484.8359,24582.0
2023-08-08 11:10:00,501.75,502.76,501.6,502.51,45314.0,484.7972,485.7731,484.6523,485.5316,45314.0
2023-08-08 11:20:00,502.6,502.86,501.81,502.15,30113.0,485.6185,485.8697,484.8552,485.1837,30113.0
2023-08-08 11:30:00,502.16,502.88,501.01,501.36,12310.0,485.1934,485.8891,484.0822,484.4204,12310.0
2023-08-08 11:40:00,501.31,502.05,500.7,501.87,14641.0,484.3721,485.0871,483.7827,484.9132,14641.0
2023-08-08 11:50:00,501.75,502.94,501.67,502.83,19275.0,484.7972,485.947,484.7199,485.8408,19275.0
2023-08-08 12:00:00,502.91,503.21,502.48,502.74,13912.0,485.918,486.2079,485.5026,485.7538,13912.0
2023-08-08 12:10:00,502.71,503.14,502.28,503.05,12966.0,485.7248,486.1403,485.3093,486.0533,12966.0
2023-08-08 12:20:00,503.05,503.33,502.81,503.14,15388.0,486.0533,486.3239,485.8214,486.1403,15388.0
2023-08-08 12:30:00,503.31,503.91,502.97,503.54,16746.0,486.3045,486.8843,485.976,486.5268,16746.0
2023-08-08 12:40:00,503.56,503.57,502.6,503.26,11955.0,486.5461,486.5557,485.6185,486.2562,11955.0
2023-08-08 12:50:00,503.24,503.57,502.78,503.46,9178.0,486.2369,486.5557,485.7924,486.4495,9178.0
2023-08-08 13:00:00,503.4,504.06,503.27,503.85,13147.0,486.3915,487.0292,486.2659,486.8263,13147.0
2023-08-08 13:10:00,503.87,504.3,503.42,503.72,13168.0,486.8456,487.2611,486.4108,486.7007,13168.0
2023-08-08 13:20:00,503.76,503.93,503.3,503.59,11727.0,486.7393,486.9036,486.2949,486.5751,11727.0
2023-08-08 13:30:00,503.42,504.62,503.41,504.53,23417.0,486.4108,487.5703,486.4012,487.4833,23417.0
2023-08-08 13:40:00,504.62,504.75,504.14,504.49,15061.0,487.5703,487.6959,487.1065,487.4447,15061.0
2023-08-08 13:50:00,504.36,504.62,504.17,504.5,15221.0,487.3191,487.5703,487.1355,487.4543,15221.0
2023-08-08 14:00:00,504.31,505.15,504.26,504.92,15481.0,487.2707,488.0824,487.2224,487.8601,15481.0
2023-08-08 14:10:00,504.91,505.25,504.42,505.25,13332.0,487.8505,488.179,487.377,488.179,13332.0
2023-08-08 14:20:00,505.22,505.44,504.52,504.57,16597.0,488.15,488.3626,487.4736,487.522,16597.0
2023-08-08 14:30:00,504.57,504.97,504.34,504.46,21408.0,487.522,487.9084,487.2997,487.4157,21408.0
2023-08-08 14:40:00,504.46,504.77,503.91,504.5,17930.0,487.4157,487.7152,486.8843,487.4543,17930.0
2023-08-08 14:50:00,504.55,505.61,504.5,505.6,11747.0,487.5026,488.5268,487.4543,488.5172,11747.0
2023-08-08 15:00:00,505.5,505.65,504.7,505.25,19509.0,488.4205,488.5655,487.6476,488.179,19509.0
2023-08-08 15:10:00,505.44,505.78,505.16,505.69,13446.0,488.3626,488.6911,488.092,488.6041,13446.0
2023-08-08 15:20:00,505.59,506.52,505.55,506.4,16435.0,488.5075,489.4061,488.4688,489.2901,16435.0
2023-08-08 15:30:00,506.39,506.58,506.11,506.23,32157.0,489.2805,489.464,489.0099,489.1259,32157.0
2023-08-08 15:40:00,506.15,507.05,506.0,506.94,35168.0,489.0486,489.9182,488.9036,489.8119,35168.0
2023-08-08 15:50:00,506.99,507.05,505.61,505.93,110978.0,489.8602,489.9182,488.5268,488.836,110978.0
2023-08-09 09:30:00,504.0,505.74,503.39,504.52,52375.0,486.9712,488.6524,486.3818,487.4736,52375.0
2023-08-09 09:40:00,504.95,505.39,503.16,503.16,21167.0,487.8891,488.3143,486.1596,486.1596,21167.0
2023-08-09 09:50:00,503.14,503.63,501.77,501.96,36352.0,486.1403,486.6137,484.8166,485.0001,36352.0
2023-08-09 10:00:00,501.96,503.15,501.76,502.66,36515.0,485.0001,486.1499,484.8069,485.6765,36515.0
2023-08-09 10:10:00,502.39,502.58,501.48,502.41,17666.0,485.4156,485.5992,484.5364,485.4349,17666.0
2023-08-09 10:20:00,502.38,503.23,502.33,502.39,16901.0,485.406,486.2272,485.3576,485.4156,16901.0
2023-08-09 10:30:00,502.34,502.34,501.7,501.93,15533.0,485.3673,485.3673,484.7489,484.9712,15533.0
2023-08-09 10:40:00,501.96,502.51,501.86,501.92,14276.0,485.0001,485.5316,484.9035,484.9615,14276.0
2023-08-09 10:50:00,501.7,503.65,501.7,503.18,30527.0,484.7489,486.633,484.7489,486.1789,30527.0
2023-08-09 11:00:00,502.98,503.15,501.97,502.29,21504.0,485.9857,486.1499,485.0098,485.319,21504.0
2023-08-09 11:10:00,502.4,503.24,502.23,502.84,17601.0,485.4253,486.2369,485.261,485.8504,17601.0
2023-08-09 11:20:00,502.73,502.87,501.45,501.46,9243.0,485.7441,485.8794,484.5074,484.517,9243.0
2023-08-09 11:30:00,501.43,502.63,501.43,501.66,21266.0,484.4881,485.6475,484.4881,484.7103,21266.0
2023-08-09 11:40:00,501.94,502.08,501.39,501.39,21340.0,484.9808,485.1161,484.4494,484.4494,21340.0
2023-08-09 11:50:00,501.37,501.56,500.94,501.15,16612.0,484.4301,484.6137,484.0146,484.2175,16612.0
2023-08-09 12:00:00,501.13,502.66,500.88,502.66,17636.0,484.1982,485.6765,483.9566,485.6765,17636.0
2023-08-09 12:10:00,502.75,503.06,502.46,502.79,15698.0,485.7635,486.063,485.4833,485.8021,15698.0
2023-08-09 12:20:00,502.74,503.5,502.66,503.4,19857.0,485.7538,486.4881,485.6765,486.3915,19857.0
2023-08-09 12:30:00,503.41,503.72,503.26,503.62,19879.0,486.4012,486.7007,486.2562,486.6041,19879.0
2023-08-09 12:40:00,503.67,503.89,503.31,503.31,11286.0,486.6524,486.8649,486.3045,486.3045,11286.0
2023-08-09 12:50:00,503.19,503.8,503.13,503.17,9398.0,486.1886,486.778,486.1306,486.1693,9398.0
2023-08-09 13:00:00,503.24,503.97,502.93,503.85,13405.0,486.2369,486.9422,485.9374,486.8263,13405.0
2023-08-09 13:10:00,503.83,504.28,503.8,504.15,19003.0,486.807,487.2418,486.778,487.1162,19003.0
2023-08-09 13:20:00,504.11,504.33,503.8,504.15,11082.0,487.0775,487.2901,486.778,487.1162,11082.0
2023-08-09 13:30:00,504.07,504.54,503.94,504.18,7044.0,487.0389,487.493,486.9132,487.1451,7044.0
2023-08-09 13:40:00,504.15,504.38,503.98,504.15,4866.0,487.1162,487.3384,486.9519,487.1162,4866.0
2023-08-09 13:50:00,504.2,504.33,504.0,504.26,6346.0,487.1645,487.2901,486.9712,487.2224,6346.0
2023-08-09 14:00:00,504.29,504.68,504.0,504.56,11147.0,487.2514,487.6282,486.9712,487.5123,11147.0
2023-08-09 14:10:00,504.48,504.95,504.42,504.74,7469.0,487.435,487.8891,487.377,487.6862,7469.0
2023-08-09 14:20:00,504.92,505.04,504.43,504.65,12268.0,487.8601,487.9761,487.3867,487.5993,12268.0
2023-08-09 14:30:00,504.74,505.23,504.74,504.92,9581.0,487.6862,488.1597,487.6862,487.8601,9581.0
2023-08-09 14:40:00,504.87,505.29,504.82,505.21,11762.0,487.8118,488.2176,487.7635,488.1403,11762.0
2023-08-09 14:50:00,505.21,505.42,505.1,505.36,9317.0,488.1403,488.3432,488.0341,488.2853,9317.0
2023-08-09 15:00:00,505.23,505.4,504.77,504.87,8722.0,488.1597,488.3239,487.7152,487.8118,8722.0
2023-08-09 15:10:00,504.87,505.26,504.72,504.88,7096.0,487.8118,488.1886,487.6669,487.8215,7096.0
2023-08-09 15:20:00,504.92,505.06,504.69,504.83,9548.0,487.8601,487.9954,487.6379,487.7732,9548.0
2023-08-09 15:30:00,504.77,505.0,503.96,504.01,19895.0,487.7152,487.9374,486.9326,486.9809,19895.0
2023-08-09 15:40:00,504.15,504.38,502.76,502.81,26068.0,487.1162,487.3384,485.7731,485.8214,26068.0
2023-08-09 15:50:00,502.77,503.25,501.8,502.25,125783.0,485.7828,486.2466,484.8456,485.2803,125783.0
2023-08-10 09:30:00,504.47,509.2,503.89,508.78,87690.0,487.4253,491.9955,486.8649,491.5897,87690.0
2023-08-10 09:40:00,508.98,510.78,508.69,509.46,63328.0,491.783,493.5221,491.5028,492.2467,63328.0
2023-08-10 09:50:00,509.51,510.87,508.6,510.13,52749.0,492.2951,493.6091,491.4158,492.8941,52749.0
2023-08-10 10:00:00,510.2,512.04,510.17,510.98,51737.0,492.9617,494.7396,492.9328,493.7154,51737.0
2023-08-10 10:10:00,510.98,511.64,510.46,510.5,25826.0,493.7154,494.3531,493.213,493.2516,25826.0
2023-08-10 10:20:00,510.5,511.4,509.99,510.81,38269.0,493.2516,494.1212,492.7588,493.5511,38269.0
2023-08-10 10:30:00,510.64,510.94,509.5,509.98,17106.0,493.3869,493.6767,492.2854,492.7492,17106.0
2023-08-10 10:40:00,509.8,510.04,507.92,508.38,23867.0,492.5753,492.8071,490.7588,491.2032,23867.0
2023-08-10 10:50:00,508.22,509.66,507.94,509.43,19532.0,491.0486,492.44,490.7781,492.2178,19532.0
2023-08-10 11:00:00,509.31,509.31,508.32,509.22,40480.0,492.1018,492.1018,491.1453,492.0148,40480.0
2023-08-10 11:10:00,509.26,509.5,508.49,508.5,20591.0,492.0535,492.2854,491.3095,491.3192,20591.0
2023-08-10 11:20:00,508.6,509.2,508.42,508.67,19931.0,491.4158,491.9955,491.2419,491.4834,19931.0
2023-08-10 11:30:00,508.67,508.76,507.6,507.81,13163.0,491.4834,491.5704,490.4496,490.6525,13163.0
2023-08-10 11:40:00,507.75,507.75,505.82,506.17,33810.0,490.5945,490.5945,488.7297,489.0679,33810.0
2023-08-10 11:50:00,505.98,506.86,505.35,506.83,10714.0,488.8843,489.7346,488.2756,489.7056,10714.0
2023-08-10 12:00:00,506.7,506.97,506.53,506.53,9395.0,489.58,489.8409,489.4157,489.4157,9395.0
2023-08-10 12:10:00,506.62,506.88,506.06,506.55,19097.0,489.5027,489.7539,488.9616,489.4351,19097.0
2023-08-10 12:20:00,506.54,506.99,505.61,505.89,14346.0,489.4254,489.8602,488.5268,488.7974,14346.0
2023-08-10 12:30:00,505.89,506.55,505.68,506.55,11031.0,488.7974,489.4351,488.5945,489.4351,11031.0
2023-08-10 12:40:00,506.49,506.59,505.88,506.59,9170.0,489.3771,489.4737,488.7877,489.4737,9170.0
2023-08-10 12:50:00,506.63,506.65,504.09,504.52,18549.0,489.5124,489.5317,487.0582,487.4736,18549.0
2023-08-10 13:00:00,504.45,505.18,504.26,505.13,15821.0,487.406,488.1114,487.2224,488.063,15821.0
2023-08-10 13:10:00,505.09,505.28,504.79,505.12,12673.0,488.0244,488.208,487.7345,488.0534,12673.0
2023-08-10 13:20:00,505.07,505.25,504.6,504.62,14798.0,488.0051,488.179,487.5509,487.5703,14798.0
2023-08-10 13:30:00,504.61,504.71,504.22,504.41,14143.0,487.5606,487.6572,487.1838,487.3674,14143.0
2023-08-10 13:40:00,504.4,505.22,504.31,505.06,21594.0,487.3577,488.15,487.2707,487.9954,21594.0
2023-08-10 13:50:00,505.07,505.24,503.92,504.14,14592.0,488.0051,488.1693,486.8939,487.1065,14592.0
2023-08-10 14:00:00,504.15,505.39,503.84,505.33,11064.0,487.1162,488.3143,486.8166,488.2563,11064.0
2023-08-10 14:10:00,505.34,506.21,505.34,505.66,15059.0,488.2659,489.1065,488.2659,488.5751,15059.0
2023-08-10 14:20:00,505.57,505.71,505.07,505.17,8122.0,488.4882,488.6234,488.0051,488.1017,8122.0
2023-08-10 14:30:00,505.19,505.51,504.93,505.48,24391.0,488.121,488.4302,487.8698,488.4012,24391.0
2023-08-10 14:40:00,505.52,505.64,505.08,505.54,10660.0,488.4399,488.5558,488.0147,488.4592,10660.0
2023-08-10 14:50:00,505.75,506.17,505.75,505.9,12701.0,488.6621,489.0679,488.6621,488.807,12701.0
2023-08-10 15:00:00,505.88,505.88,505.09,505.24,10053.0,488.7877,488.7877,488.0244,488.1693,10053.0
2023-08-10 15:10:00,505.38,505.71,505.19,505.38,18786.0,488.3046,488.6234,488.121,488.3046,18786.0
2023-08-10 15:20:00,505.37,505.53,504.29,504.51,13659.0,488.2949,488.4495,487.2514,487.464,13659.0
2023-08-10 15:30:00,504.45,504.52,503.39,503.52,21517.0,487.406,487.4736,486.3818,486.5074,21517.0
2023-08-10 15:40:00,503.49,503.93,502.78,503.71,32812.0,486.4785,486.9036,485.7924,486.691,32812.0
2023-08-10 15:50:00,503.6,503.86,502.83,503.48,119255.0,486.5847,486.8359,485.8408,486.4688,119255.0
2023-08-11 09:30:00,505.63,506.45,504.25,506.41,54038.0,488.5461,489.3384,487.2128,489.2998,54038.0
2023-08-11 09:40:00,506.06,507.08,505.7,506.5,19941.0,488.9616,489.9472,488.6138,489.3868,19941.0
2023-08-11 09:50:00,506.5,507.87,506.26,507.5,19682.0,489.3868,490.7105,489.1549,490.353,19682.0
2023-08-11 10:00:00,507.73,508.72,507.4,507.8,29057.0,490.5752,491.5317,490.2563,490.6428,29057.0
2023-08-11 10:10:00,508.05,509.2,507.29,508.98,36844.0,490.8844,491.9955,490.1501,491.783,36844.0
2023-08-11 10:20:00,509.03,509.95,509.01,509.47,31005.0,491.8313,492.7202,491.8119,492.2564,31005.0
2023-08-11 10:30:00,509.48,510.26,509.31,510.16,32233.0,492.2661,493.0197,492.1018,492.9231,32233.0
2023-08-11 10:40:00,510.38,510.67,509.94,510.37,30353.0,493.1357,493.4159,492.7105,493.126,30353.0
2023-08-11 10:50:00,510.48,510.48,507.93,508.09,36724.0,493.2323,493.2323,490.7684,490.923,36724.0
2023-08-11 11:00:00,508.06,508.06,506.47,506.62,22449.0,490.894,490.894,489.3578,489.5027,22449.0
2023-08-11 11:10:00,506.61,507.35,506.61,507.35,9641.0,489.493,490.208,489.493,490.208,9641.0
2023-08-11 11:20:00,507.22,507.88,507.22,507.85,17747.0,490.0824,490.7201,490.0824,490.6911,17747.0
2023-08-11 11:30:00,507.96,509.0,507.96,508.82,12751.0,490.7974,491.8023,490.7974,491.6284,12751.0
2023-08-11 11:40:00,508.95,509.44,508.41,509.44,14047.0,491.754,492.2274,491.2322,492.2274,14047.0
2023-08-11 11:50:00,509.3,509.58,508.48,509.58,21369.0,492.0921,492.3627,491.2999,492.3627,21369.0
2023-08-11 12:00:00,509.86,510.0,509.38,509.68,16721.0,492.6332,492.7685,492.1694,492.4593,16721.0
2023-08-11 12:10:00,509.71,509.98,509.29,509.69,9676.0,492.4883,492.7492,492.0825,492.469,9676.0
2023-08-11 12:20:00,509.69,509.69,508.59,508.99,14685.0,492.469,492.469,491.4061,491.7926,14685.0
2023-08-11 12:30:00,509.16,509.56,509.07,509.49,12325.0,491.9569,492.3434,491.8699,492.2757,12325.0
2023-08-11 12:40:00,509.45,509.66,508.74,509.23,21224.0,492.2371,492.44,491.5511,492.0245,21224.0
2023-08-11 12:50:00,509.23,509.4,508.89,509.06,11759.0,492.0245,492.1888,491.696,491.8603,11759.0
2023-08-11 13:00:00,508.94,509.5,508.53,508.63,17397.0,491.7443,492.2854,491.3482,491.4448,17397.0
2023-08-11 13:10:00,508.7,509.19,508.47,508.5,13338.0,491.5124,491.9859,491.2902,491.3192,13338.0
2023-08-11 13:20:00,508.54,509.62,508.51,509.62,26759.0,491.3578,492.4013,491.3288,492.4013,26759.0
2023-08-11 13:30:00,509.62,509.62,509.09,509.18,14495.0,492.4013,492.4013,491.8892,491.9762,14495.0
2023-08-11 13:40:00,509.06,509.06,507.92,508.02,10632.0,491.8603,491.8603,490.7588,490.8554,10632.0
2023-08-11 13:50:00,508.1,508.24,507.88,508.2,21963.0,490.9327,491.068,490.7201,491.0293,21963.0
2023-08-11 14:00:00,508.1,508.35,507.73,508.2,10089.0,490.9327,491.1742,490.5752,491.0293,10089.0
2023-08-11 14:10:00,508.2,508.27,507.65,508.13,9415.0,491.0293,491.0969,490.4979,490.9617,9415.0
2023-08-11 14:20:00,508.13,508.2,507.73,507.75,11410.0,490.9617,491.0293,490.5752,490.5945,11410.0
2023-08-11 14:30:00,507.75,508.1,507.45,507.45,15609.0,490.5945,490.9327,490.3047,490.3047,15609.0
2023-08-11 14:40:00,507.58,507.95,507.37,507.95,7876.0,490.4303,490.7878,490.2274,490.7878,7876.0
2023-08-11 14:50:00,507.85,508.35,507.7,508.34,12224.0,490.6911,491.1742,490.5462,491.1646,12224.0
2023-08-11 15:00:00,508.23,508.56,507.78,507.97,15037.0,491.0583,491.3771,490.6235,490.8071,15037.0
2023-08-11 15:10:00,507.97,508.57,507.88,508.47,11877.0,490.8071,491.3868,490.7201,491.2902,11877.0
2023-08-11 15:20:00,508.47,508.92,508.33,508.51,14026.0,491.2902,491.725,491.1549,491.3288,14026.0
2023-08-11 15:30:00,508.5,508.83,508.36,508.45,21765.0,491.3192,491.638,491.1839,491.2709,21765.0
2023-08-11 15:40:00,508.51,508.51,507.79,508.32,22372.0,491.3288,491.3288,490.6332,491.1453,22372.0
2023-08-11 15:50:00,508.25,508.5,507.45,508.12,137328.0,491.0776,491.3192,490.3047,490.952,137328.0
2023-08-14 09:30:00,509.15,512.4,508.25,509.27,69910.0,491.9472,495.0874,491.0776,492.0632,69910.0
2023-08-14 09:40:00,509.3,510.0,508.26,508.66,28389.0,492.0921,492.7685,491.0873,491.4738,28389.0
2023-08-14 09:50:00,508.99,511.51,508.72,511.06,42193.0,491.7926,494.2275,491.5317,493.7927,42193.0
2023-08-14 10:00:00,511.0,511.69,510.7,511.53,33605.0,493.7347,494.4014,493.4448,494.2468,33605.0
2023-08-14 10:10:00,511.62,512.06,510.86,511.32,26075.0,494.3338,494.7589,493.5994,494.0439,26075.0
2023-08-14 10:20:00,511.66,512.67,511.24,512.42,29150.0,494.3724,495.3483,493.9666,495.1067,29150.0
2023-08-14 10:30:00,512.32,512.81,511.73,512.71,30167.0,495.0101,495.4836,494.44,495.3869,30167.0
2023-08-14 10:40:00,512.71,512.84,512.06,512.53,27796.0,495.3869,495.5125,494.7589,495.213,27796.0
2023-08-14 10:50:00,512.51,513.5,512.03,512.03,34953.0,495.1937,496.1502,494.7299,494.7299,34953.0
2023-08-14 11:00:00,511.82,512.02,511.24,511.88,24504.0,494.527,494.7202,493.9666,494.585,24504.0
2023-08-14 11:10:00,511.88,512.79,511.35,512.38,16111.0,494.585,495.4642,494.0729,495.0681,16111.0
2023-08-14 11:20:00,512.19,512.98,512.03,512.42,10658.0,494.8845,495.6478,494.7299,495.1067,10658.0
2023-08-14 11:30:00,512.38,512.39,511.28,511.51,11597.0,495.0681,495.0777,494.0052,494.2275,11597.0
2023-08-14 11:40:00,511.48,512.33,511.4,512.14,11533.0,494.1985,495.0198,494.1212,494.8362,11533.0
2023-08-14 11:50:00,512.04,512.34,511.69,511.87,20008.0,494.7396,495.0294,494.4014,494.5753,20008.0
2023-08-14 12:00:00,511.94,512.41,511.58,511.76,16265.0,494.6429,495.0971,494.2951,494.469,16265.0
2023-08-14 12:10:00,511.63,512.32,511.63,512.06,15892.0,494.3434,495.0101,494.3434,494.7589,15892.0
2023-08-14 12:20:00,512.01,512.01,511.13,511.54,16047.0,494.7106,494.7106,493.8603,494.2565,16047.0
2023-08-14 12:30:00,511.42,511.55,511.04,511.45,9513.0,494.1405,494.2661,493.7734,494.1695,9513.0
2023-08-14 12:40:00,511.51,512.47,511.4,512.44,18794.0,494.2275,495.155,494.1212,495.1261,18794.0
2023-08-14 12:50:00,512.35,512.38,511.71,511.85,11002.0,495.0391,495.0681,494.4207,494.556,11002.0
2023-08-14 13:00:00,511.67,512.41,511.64,512.4,14347.0,494.3821,495.0971,494.3531,495.0874,14347.0
2023-08-14 13:10:00,512.32,512.7,511.95,512.05,16720.0,495.0101,495.3773,494.6526,494.7492,16720.0
2023-08-14 13:20:00,512.05,512.7,511.9,512.27,28969.0,494.7492,495.3773,494.6043,494.9618,28969.0
2023-08-14 13:30:00,512.45,513.04,512.33,512.55,23122.0,495.1357,495.7058,495.0198,495.2323,23122.0
2023-08-14 13:40:00,512.54,512.93,512.34,512.35,13859.0,495.2227,495.5995,495.0294,495.0391,13859.0
2023-08-14 13:50:00,512.43,512.59,512.13,512.55,14623.0,495.1164,495.271,494.8265,495.2323,14623.0
2023-08-14 14:00:00,512.66,512.66,512.21,512.38,17776.0,495.3386,495.3386,494.9038,495.0681,17776.0
2023-08-14 14:10:00,512.3,512.55,512.11,512.11,21907.0,494.9908,495.2323,494.8072,494.8072,21907.0
2023-08-14 14:20:00,512.16,512.68,512.1,512.46,18313.0,494.8555,495.3579,494.7975,495.1454,18313.0
2023-08-14 14:30:00,512.4,512.65,512.3,512.32,14943.0,495.0874,495.329,494.9908,495.0101,14943.0
2023-08-14 14:40:00,512.21,512.39,511.94,512.25,23262.0,494.9038,495.0777,494.6429,494.9425,23262.0
2023-08-14 14:50:00,512.25,512.44,511.72,511.72,14627.0,494.9425,495.1261,494.4304,494.4304,14627.0
2023-08-14 15:00:00,511.7,512.17,510.51,510.69,20076.0,494.4111,494.8652,493.2613,493.4352,20076.0
2023-08-14 15:10:00,510.67,510.74,510.02,510.12,21274.0,493.4159,493.4835,492.7878,492.8844,21274.0
2023-08-14 15:20:00,510.25,510.42,509.4,509.8,17363.0,493.01,493.1743,492.1888,492.5753,17363.0
2023-08-14 15:30:00,509.82,509.84,509.41,509.68,23876.0,492.5946,492.6139,492.1984,492.4593,23876.0
2023-08-14 15:40:00,509.83,510.38,509.73,510.19,22407.0,492.6042,493.1357,492.5076,492.9521,22407.0
2023-08-14 15:50:00,510.34,511.2,509.59,511.12,79219.0,493.097,493.928,492.3723,493.8507,79219.0
2023-08-15 09:30:00,511.58,513.65,510.23,510.88,77391.0,494.2951,496.2952,492.9907,493.6188,77391.0
2023-08-15 09:40:00,511.14,511.38,509.91,510.34,36389.0,493.87,494.1019,492.6815,493.097,36389.0
2023-08-15 09:50:00,510.31,511.22,510.3,511.11,28112.0,493.068,493.9473,493.0584,493.841,28112.0
2023-08-15 10:00:00,511.11,511.78,510.32,510.64,42009.0,493.841,494.4884,493.0777,493.3869,42009.0
2023-08-15 10:10:00,510.64,510.81,510.29,510.38,24078.0,493.3869,493.5511,493.0487,493.1357,24078.0
2023-08-15 10:20:00,510.37,511.1,510.26,510.9,20035.0,493.126,493.8313,493.0197,493.6381,20035.0
2023-08-15 10:30:00,510.86,511.19,510.28,510.4,25140.0,493.5994,493.9183,493.039,493.155,25140.0
2023-08-15 10:40:00,510.4,510.62,509.82,510.24,21335.0,493.155,493.3675,492.5946,493.0004,21335.0
2023-08-15 10:50:00,510.24,510.35,509.01,509.33,18150.0,493.0004,493.1067,491.8119,492.1211,18150.0
2023-08-15 11:00:00,509.49,510.56,509.21,510.47,25440.0,492.2757,493.3096,492.0052,493.2226,25440.0
2023-08-15 11:10:00,510.22,510.33,509.52,510.17,15715.0,492.9811,493.0873,492.3047,492.9328,15715.0
2023-08-15 11:20:00,510.04,510.09,509.41,509.98,10902.0,492.8071,492.8555,492.1984,492.7492,10902.0
2023-08-15 11:30:00,509.94,510.03,509.07,509.93,9758.0,492.7105,492.7975,491.8699,492.7009,9758.0
2023-08-15 11:40:00,509.75,509.87,509.01,509.26,14458.0,492.5269,492.6429,491.8119,492.0535,14458.0
2023-08-15 11:50:00,509.34,509.65,509.0,509.29,9444.0,492.1308,492.4303,491.8023,492.0825,9444.0
2023-08-15 12:00:00,509.2,509.38,508.41,508.42,11496.0,491.9955,492.1694,491.2322,491.2419,11496.0
2023-08-15 12:10:00,508.48,508.58,507.97,508.1,9195.0,491.2999,491.3965,490.8071,490.9327,9195.0
2023-08-15 12:20:00,508.27,508.7,507.91,507.91,5766.0,491.0969,491.5124,490.7491,490.7491,5766.0
2023-08-15 12:30:00,507.87,508.1,507.64,507.83,8871.0,490.7105,490.9327,490.4882,490.6718,8871.0
2023-08-15 12:40:00,507.81,507.88,507.31,507.58,7064.0,490.6525,490.7201,490.1694,490.4303,7064.0
2023-08-15 12:50:00,507.53,507.95,507.37,507.82,8952.0,490.382,490.7878,490.2274,490.6622,8952.0
2023-08-15 13:00:00,507.64,507.9,507.45,507.59,5811.0,490.4882,490.7394,490.3047,490.4399,5811.0
2023-08-15 13:10:00,507.48,508.03,507.48,507.79,8312.0,490.3336,490.8651,490.3336,490.6332,8312.0
2023-08-15 13:20:00,507.71,507.87,507.49,507.61,6824.0,490.5559,490.7105,490.3433,490.4592,6824.0
2023-08-15 13:30:00,507.79,507.98,507.38,507.41,13808.0,490.6332,490.8167,490.237,490.266,13808.0
2023-08-15 13:40:00,507.29,507.95,506.83,507.6,14668.0,490.1501,490.7878,489.7056,490.4496,14668.0
2023-08-15 13:50:00,507.74,507.74,506.79,507.17,13786.0,490.5849,490.5849,489.667,490.0341,13786.0
2023-08-15 14:00:00,507.09,507.23,506.81,507.23,10252.0,489.9568,490.0921,489.6863,490.0921,10252.0
2023-08-15 14:10:00,507.24,507.46,506.89,507.13,10829.0,490.1017,490.3143,489.7636,489.9955,10829.0
2023-08-15 14:20:00,507.18,507.18,506.58,506.77,15483.0,490.0438,490.0438,489.464,489.6476,15483.0
2023-08-15 14:30:00,506.86,507.81,506.86,507.52,13980.0,489.7346,490.6525,489.7346,490.3723,13980.0
2023-08-15 14:40:00,507.54,507.91,507.47,507.47,12154.0,490.3916,490.7491,490.324,490.324,12154.0
2023-08-15 14:50:00,507.36,507.57,507.23,507.34,13107.0,490.2177,490.4206,490.0921,490.1984,13107.0
2023-08-15 15:00:00,507.34,507.68,507.19,507.45,15568.0,490.1984,490.5269,490.0534,490.3047,15568.0
2023-08-15 15:10:00,507.45,507.71,507.24,507.68,6981.0,490.3047,490.5559,490.1017,490.5269,6981.0
2023-08-15 15:20:00,507.63,507.95,507.18,507.24,12339.0,490.4786,490.7878,490.0438,490.1017,12339.0
2023-08-15 15:30:00,507.12,507.15,506.66,506.86,16215.0,489.9858,490.0148,489.5413,489.7346,16215.0
2023-08-15 15:40:00,506.69,506.78,506.27,506.73,15464.0,489.5703,489.6573,489.1645,489.609,15464.0
2023-08-15 15:50:00,506.65,507.31,506.32,506.91,105298.0,489.5317,490.1694,489.2128,489.7829,105298.0
2023-08-16 09:30:00,508.0,510.5,507.09,509.98,47246.0,490.8361,493.2516,489.9568,492.7492,47246.0
2023-08-16 09:40:00,509.88,510.25,507.72,507.85,18849.0,492.6525,493.01,490.5655,490.6911,18849.0
2023-08-16 09:50:00,508.26,509.08,507.62,508.84,15333.0,491.0873,491.8796,490.4689,491.6477,15333.0
2023-08-16 10:00:00,508.73,508.85,507.91,507.96,13664.0,491.5414,491.6574,490.7491,490.7974,13664.0
2023-08-16 10:10:00,507.99,508.66,507.8,508.18,16446.0,490.8264,491.4738,490.6428,491.01,16446.0
2023-08-16 10:20:00,507.96,508.17,507.15,507.98,9611.0,490.7974,491.0003,490.0148,490.8167,9611.0
2023-08-16 10:30:00,507.99,508.19,507.03,507.25,12850.0,490.8264,491.0197,489.8988,490.1114,12850.0
2023-08-16 10:40:00,507.05,507.36,506.71,507.15,15041.0,489.9182,490.2177,489.5897,490.0148,15041.0
2023-08-16 10:50:00,507.22,507.94,506.75,507.7,7597.0,490.0824,490.7781,489.6283,490.5462,7597.0
2023-08-16 11:00:00,507.84,508.2,506.79,506.79,10339.0,490.6815,491.0293,489.667,489.667,10339.0
2023-08-16 11:10:00,506.77,507.13,506.57,507.01,12393.0,489.6476,489.9955,489.4544,489.8795,12393.0
2023-08-16 11:20:00,507.01,507.2,506.54,507.0,9840.0,489.8795,490.0631,489.4254,489.8699,9840.0
2023-08-16 11:30:00,506.9,507.91,506.88,507.78,9296.0,489.7732,490.7491,489.7539,490.6235,9296.0
2023-08-16 11:40:00,507.76,507.76,506.88,506.88,13008.0,490.6042,490.6042,489.7539,489.7539,13008.0
2023-08-16 11:50:00,506.97,507.01,506.47,506.78,16276.0,489.8409,489.8795,489.3578,489.6573,16276.0
2023-08-16 12:00:00,507.01,507.09,505.8,505.8,5049.0,489.8795,489.9568,488.7104,488.7104,5049.0
2023-08-16 12:10:00,505.84,505.84,504.89,504.96,8662.0,488.7491,488.7491,487.8311,487.8988,8662.0
2023-08-16 12:20:00,504.99,506.35,504.96,506.12,9167.0,487.9278,489.2418,487.8988,489.0196,9167.0
2023-08-16 12:30:00,506.04,506.43,505.7,506.29,12751.0,488.9423,489.3191,488.6138,489.1838,12751.0
2023-08-16 12:40:00,506.35,506.35,505.23,505.23,8358.0,489.2418,489.2418,488.1597,488.1597,8358.0
2023-08-16 12:50:00,505.47,505.58,504.92,504.93,6841.0,488.3916,488.4978,487.8601,487.8698,6841.0
2023-08-16 13:00:00,504.99,505.33,504.21,504.43,23844.0,487.9278,488.2563,487.1741,487.3867,23844.0
2023-08-16 13:10:00,504.5,504.74,504.36,504.43,7442.0,487.4543,487.6862,487.3191,487.3867,7442.0
2023-08-16 13:20:00,504.5,504.67,504.12,504.65,13173.0,487.4543,487.6186,487.0872,487.5993,13173.0
2023-08-16 13:30:00,504.6,505.19,504.24,505.06,9772.0,487.5509,488.121,487.2031,487.9954,9772.0
2023-08-16 13:40:00,505.12,505.6,505.1,505.59,9199.0,488.0534,488.5172,488.0341,488.5075,9199.0
2023-08-16 13:50:00,505.64,506.08,505.38,505.93,8845.0,488.5558,488.9809,488.3046,488.836,8845.0
2023-08-16 14:00:00,505.93,505.93,504.83,505.43,8836.0,488.836,488.836,487.7732,488.3529,8836.0
2023-08-16 14:10:00,505.09,505.69,504.83,505.54,9290.0,488.0244,488.6041,487.7732,488.4592,9290.0
2023-08-16 14:20:00,505.73,506.03,505.48,505.67,9667.0,488.6428,488.9326,488.4012,488.5848,9667.0
2023-08-16 14:30:00,505.84,506.32,505.84,506.04,7836.0,488.7491,489.2128,488.7491,488.9423,7836.0
2023-08-16 14:40:00,506.18,506.19,505.35,505.47,6713.0,489.0776,489.0872,488.2756,488.3916,6713.0
2023-08-16 14:50:00,505.42,505.42,505.11,505.21,8078.0,488.3432,488.3432,488.0437,488.1403,8078.0
2023-08-16 15:00:00,505.23,505.23,504.57,504.58,9167.0,488.1597,488.1597,487.522,487.5316,9167.0
2023-08-16 15:10:00,504.58,504.64,503.17,503.26,16744.0,487.5316,487.5896,486.1693,486.2562,16744.0
2023-08-16 15:20:00,503.23,503.74,502.83,503.74,14538.0,486.2272,486.72,485.8408,486.72,14538.0
2023-08-16 15:30:00,503.61,505.17,503.5,504.92,31265.0,486.5944,488.1017,486.4881,487.8601,31265.0
2023-08-16 15:40:00,505.0,505.15,504.34,504.5,29914.0,487.9374,488.0824,487.2997,487.4543,29914.0
2023-08-16 15:50:00,504.47,504.47,503.44,503.55,88788.0,487.4253,487.4253,486.4301,486.5364,88788.0
2023-08-17 09:30:00,495.06,501.23,494.5,498.85,167863.0,478.3333,484.2948,477.7922,481.9952,167863.0
2023-08-17 09:40:00,498.49,499.49,496.98,497.75,57324.0,481.6474,482.6136,480.1884,480.9324,57324.0
2023-08-17 09:50:00,497.75,498.21,495.26,497.63,51724.0,480.9324,481.3768,478.5265,480.8164,51724.0
2023-08-17 10:00:00,497.6,499.17,496.91,498.5,52884.0,480.7875,482.3044,480.1208,481.657,52884.0
2023-08-17 10:10:00,498.41,498.8,496.82,497.24,62471.0,481.5701,481.9469,480.0338,480.4396,62471.0
2023-08-17 10:20:00,497.34,498.98,497.1,498.24,47916.0,480.5362,482.1208,480.3044,481.4058,47916.0
2023-08-17 10:30:00,498.24,498.72,497.54,498.19,29576.0,481.4058,481.8696,480.7295,481.3575,29576.0
2023-08-17 10:40:00,498.1,499.34,497.59,499.34,46535.0,481.2706,482.4687,480.7778,482.4687,46535.0
2023-08-17 10:50:00,499.24,500.55,498.53,500.26,35332.0,482.372,483.6378,481.686,483.3576,35332.0
2023-08-17 11:00:00,500.33,500.57,499.33,499.41,15000.0,483.4252,483.6571,482.459,482.5363,15000.0
2023-08-17 11:10:00,499.46,499.81,498.83,499.17,13356.0,482.5846,482.9228,481.9759,482.3044,13356.0
2023-08-17 11:20:00,499.13,499.41,498.38,498.57,17930.0,482.2658,482.5363,481.5411,481.7247,17930.0
2023-08-17 11:30:00,498.66,499.52,498.45,499.33,13015.0,481.8116,482.6426,481.6087,482.459,13015.0
2023-08-17 11:40:00,499.36,499.69,497.55,497.66,9991.0,482.488,482.8068,480.7391,480.8454,9991.0
2023-08-17 11:50:00,497.66,497.69,496.93,497.48,16455.0,480.8454,480.8744,480.1401,480.6715,16455.0
2023-08-17 12:00:00,497.48,497.48,496.35,496.37,12387.0,480.6715,480.6715,479.5797,479.599,12387.0
2023-08-17 12:10:00,496.49,496.64,495.82,496.33,21099.0,479.715,479.8599,479.0676,479.5604,21099.0
2023-08-17 12:20:00,496.23,497.92,496.1,497.6,16821.0,479.4637,481.0966,479.3381,480.7875,16821.0
2023-08-17 12:30:00,497.72,497.86,496.84,497.15,21243.0,480.9034,481.0387,480.0531,480.3527,21243.0
2023-08-17 12:40:00,497.2,497.33,496.15,496.57,16936.0,480.401,480.5266,479.3864,479.7923,16936.0
2023-08-17 12:50:00,496.66,497.02,496.54,497.02,18644.0,479.8792,480.2271,479.7633,480.2271,18644.0
2023-08-17 13:00:00,496.98,497.0,495.75,495.75,16116.0,480.1884,480.2077,479.0,479.0,16116.0
2023-08-17 13:10:00,495.62,495.88,495.46,495.71,14702.0,478.8744,479.1256,478.7198,478.9613,14702.0
2023-08-17 13:20:00,495.68,495.68,494.26,494.44,33967.0,478.9323,478.9323,477.5603,477.7342,33967.0
2023-08-17 13:30:00,494.35,494.93,494.16,494.67,22232.0,477.6473,478.2077,477.4637,477.9565,22232.0
2023-08-17 13:40:00,494.52,494.62,494.03,494.34,19548.0,477.8115,477.9081,477.3381,477.6376,19548.0
2023-08-17 13:50:00,494.35,494.44,493.85,493.9,15734.0,477.6473,477.7342,477.1642,477.2125,15734.0
2023-08-17 14:00:00,493.85,494.34,493.67,493.96,21151.0,477.1642,477.6376,476.9902,477.2704,21151.0
2023-08-17 14:10:00,494.06,495.11,494.0,495.03,24756.0,477.3671,478.3816,477.3091,478.3043,24756.0
2023-08-17 14:20:00,495.11,495.76,494.63,495.65,25054.0,478.3816,479.0096,477.9178,478.9033,25054.0
2023-08-17 14:30:00,495.6,495.68,494.23,494.81,32752.0,478.855,478.9323,477.5313,478.0917,32752.0
2023-08-17 14:40:00,494.82,494.83,493.51,493.64,16854.0,478.1014,478.111,476.8356,476.9613,16854.0
2023-08-17 14:50:00,493.66,494.57,493.56,494.25,25776.0,476.9806,477.8598,476.884,477.5506,25776.0
2023-08-17 15:00:00,494.02,494.35,493.47,493.5,22159.0,477.3284,477.6473,476.797,476.826,22159.0
2023-08-17 15:10:00,493.41,493.8,492.62,493.01,25374.0,476.739,477.1158,475.9757,476.3525,25374.0
2023-08-17 15:20:00,493.0,493.08,491.88,492.42,31323.0,476.3429,476.4202,475.2607,475.7825,31323.0
2023-08-17 15:30:00,492.28,492.84,491.82,492.65,34161.0,475.6472,476.1883,475.2027,476.0047,34161.0
2023-08-17 15:40:00,492.7,493.18,492.41,492.84,43856.0,476.053,476.5168,475.7728,476.1883,43856.0
2023-08-17 15:50:00,492.94,494.89,492.94,493.72,160805.0,476.2849,478.169,476.2849,477.0386,160805.0
2023-08-18 09:30:00,494.78,497.57,493.5,496.39,155400.0,478.0627,480.7585,476.826,479.6183,155400.0
2023-08-18 09:40:00,495.85,496.31,494.4,494.4,31195.0,479.0966,479.541,477.6956,477.6956,31195.0
2023-08-18 09:50:00,494.4,495.62,494.4,495.39,23316.0,477.6956,478.8744,477.6956,478.6521,23316.0
2023-08-18 10:00:00,495.2,496.6,494.87,496.6,33286.0,478.4685,479.8212,478.1497,479.8212,33286.0
2023-08-18 10:10:00,496.65,496.92,495.63,496.62,22112.0,479.8696,480.1304,478.884,479.8406,22112.0
2023-08-18 10:20:00,496.62,497.08,496.39,496.6,15210.0,479.8406,480.285,479.6183,479.8212,15210.0
2023-08-18 10:30:00,496.45,496.81,496.02,496.75,17581.0,479.6763,480.0241,479.2608,479.9662,17581.0
2023-08-18 10:40:00,496.71,497.86,496.69,497.73,19147.0,479.9275,481.0387,479.9082,480.9131,19147.0
2023-08-18 10:50:00,497.87,497.9,496.77,497.2,16158.0,481.0483,481.0773,479.9855,480.401,16158.0
2023-08-18 11:00:00,497.47,498.54,497.4,498.07,21752.0,480.6618,481.6957,480.5942,481.2416,21752.0
2023-08-18 11:10:00,498.06,498.88,498.06,498.55,20559.0,481.2319,482.0242,481.2319,481.7054,20559.0
2023-08-18 11:20:00,498.48,498.7,498.12,498.7,25402.0,481.6377,481.8503,481.2899,481.8503,25402.0
2023-08-18 11:30:00,498.68,499.54,498.4,499.14,21250.0,481.831,482.6619,481.5604,482.2754,21250.0
2023-08-18 11:40:00,499.3,499.7,499.18,499.6,24242.0,482.43,482.8165,482.3141,482.7199,24242.0
2023-08-18 11:50:00,499.61,500.58,499.35,500.18,25698.0,482.7295,483.6668,482.4783,483.2803,25698.0
2023-08-18 12:00:00,500.25,500.61,500.13,500.44,22472.0,483.3479,483.6958,483.232,483.5315,22472.0
2023-08-18 12:10:00,500.44,500.89,500.27,500.33,30652.0,483.5315,483.9663,483.3672,483.4252,30652.0
2023-08-18 12:20:00,500.41,500.94,500.31,500.71,19764.0,483.5025,484.0146,483.4059,483.7924,19764.0
2023-08-18 12:30:00,500.71,500.71,499.67,499.78,27962.0,483.7924,483.7924,482.7875,482.8938,27962.0
2023-08-18 12:40:00,499.5,499.89,499.18,499.51,15412.0,482.6233,483.0001,482.3141,482.6329,15412.0
2023-08-18 12:50:00,499.56,499.87,498.86,499.0,18343.0,482.6812,482.9808,482.0049,482.1402,18343.0
2023-08-18 13:00:00,498.75,499.0,498.52,498.92,9745.0,481.8986,482.1402,481.6764,482.0629,9745.0
2023-08-18 13:10:00,498.89,499.43,498.61,498.61,14131.0,482.0339,482.5556,481.7633,481.7633,14131.0
2023-08-18 13:20:00,498.5,499.2,498.49,499.19,16198.0,481.657,482.3334,481.6474,482.3237,16198.0
2023-08-18 13:30:00,499.28,499.64,499.1,499.37,11274.0,482.4107,482.7585,482.2368,482.4977,11274.0
2023-08-18 13:40:00,499.19,499.22,497.83,497.86,25315.0,482.3237,482.3527,481.0097,481.0387,25315.0
2023-08-18 13:50:00,497.86,498.33,497.39,497.65,17810.0,481.0387,481.4928,480.5846,480.8358,17810.0
2023-08-18 14:00:00,497.65,498.26,497.65,497.97,29288.0,480.8358,481.4252,480.8358,481.145,29288.0
2023-08-18 14:10:00,497.8,497.88,497.44,497.7,14181.0,480.9807,481.058,480.6329,480.8841,14181.0
2023-08-18 14:20:00,497.7,498.1,497.39,498.04,14640.0,480.8841,481.2706,480.5846,481.2126,14640.0
2023-08-18 14:30:00,498.04,498.46,497.83,498.24,16159.0,481.2126,481.6184,481.0097,481.4058,16159.0
2023-08-18 14:40:00,498.23,498.41,497.63,498.12,25517.0,481.3962,481.5701,480.8164,481.2899,25517.0
2023-08-18 14:50:00,498.12,498.14,497.39,497.52,12596.0,481.2899,481.3092,480.5846,480.7102,12596.0
2023-08-18 15:00:00,497.39,497.66,497.01,497.27,16805.0,480.5846,480.8454,480.2174,480.4686,16805.0
2023-08-18 15:10:00,497.35,497.44,496.87,497.14,17646.0,480.5459,480.6329,480.0821,480.343,17646.0
2023-08-18 15:20:00,497.18,497.78,496.86,497.69,23704.0,480.3816,480.9614,480.0725,480.8744,23704.0
2023-08-18 15:30:00,497.69,498.04,497.34,498.04,23320.0,480.8744,481.2126,480.5362,481.2126,23320.0
2023-08-18 15:40:00,498.06,499.52,497.92,498.95,33105.0,481.2319,482.6426,481.0966,482.0918,33105.0
2023-08-18 15:50:00,499.07,499.57,497.92,498.78,126662.0,482.2078,482.6909,481.0966,481.9276,126662.0
2023-08-21 09:30:00,497.51,499.8,497.15,499.09,40534.0,480.7005,482.9131,480.3527,482.2271,40534.0
2023-08-21 09:40:00,499.18,500.25,497.64,497.76,25702.0,482.3141,483.3479,480.8261,480.9421,25702.0
2023-08-21 09:50:00,497.75,498.2,496.67,498.09,25511.0,480.9324,481.3672,479.8889,481.2609,25511.0
2023-08-21 10:00:00,497.9,498.54,496.9,498.29,20780.0,481.0773,481.6957,480.1111,481.4541,20780.0
2023-08-21 10:10:00,498.17,498.43,497.48,498.02,18827.0,481.3382,481.5894,480.6715,481.1933,18827.0
2023-08-21 10:20:00,498.05,498.23,497.5,497.52,17106.0,481.2223,481.3962,480.6908,480.7102,17106.0
2023-08-21 10:30:00,497.57,497.9,497.17,497.6,19868.0,480.7585,481.0773,480.372,480.7875,19868.0
2023-08-21 10:40:00,497.47,498.0,497.35,497.99,13027.0,480.6618,481.1739,480.5459,481.1643,13027.0
2023-08-21 10:50:00,497.99,497.99,496.46,496.86,19040.0,481.1643,481.1643,479.686,480.0725,19040.0
2023-08-21 11:00:00,496.96,497.4,496.87,497.17,13452.0,480.1691,480.5942,480.0821,480.372,13452.0
2023-08-21 11:10:00,497.04,498.12,496.88,498.12,17865.0,480.2464,481.2899,480.0918,481.2899,17865.0
2023-08-21 11:20:00,498.09,498.12,497.72,497.81,16293.0,481.2609,481.2899,480.9034,480.9904,16293.0
2023-08-21 11:30:00,498.07,498.32,497.46,497.54,8981.0,481.2416,481.4831,480.6522,480.7295,8981.0
2023-08-21 11:40:00,497.57,497.57,496.67,496.68,6949.0,480.7585,480.7585,479.8889,479.8985,6949.0
2023-08-21 11:50:00,496.61,496.98,496.22,496.87,7335.0,479.8309,480.1884,479.4541,480.0821,7335.0
2023-08-21 12:00:00,496.73,497.05,496.71,496.72,4361.0,479.9469,480.256,479.9275,479.9372,4361.0
2023-08-21 12:10:00,496.69,497.07,496.27,497.06,20605.0,479.9082,480.2754,479.5024,480.2657,20605.0
2023-08-21 12:20:00,496.92,497.68,496.92,497.68,5955.0,480.1304,480.8648,480.1304,480.8648,5955.0
2023-08-21 12:30:00,497.62,498.2,497.58,497.59,8796.0,480.8068,481.3672,480.7681,480.7778,8796.0
2023-08-21 12:40:00,497.93,497.93,497.45,497.65,2852.0,481.1063,481.1063,480.6425,480.8358,2852.0
2023-08-21 12:50:00,497.59,497.9,497.26,497.74,7022.0,480.7778,481.0773,480.4589,480.9227,7022.0
2023-08-21 13:00:00,497.61,497.73,497.42,497.56,3405.0,480.7971,480.9131,480.6135,480.7488,3405.0
2023-08-21 13:10:00,497.6,497.86,497.49,497.86,4475.0,480.7875,481.0387,480.6812,481.0387,4475.0
2023-08-21 13:20:00,497.88,498.08,497.73,497.73,7416.0,481.058,481.2512,480.9131,480.9131,7416.0
2023-08-21 13:30:00,497.9,498.35,497.81,498.24,6699.0,481.0773,481.5121,480.9904,481.4058,6699.0
2023-08-21 13:40:00,498.22,498.33,497.66,497.66,5254.0,481.3865,481.4928,480.8454,480.8454,5254.0
2023-08-21 13:50:00,497.85,498.03,497.23,497.44,11084.0,481.029,481.2029,480.43,480.6329,11084.0
2023-08-21 14:00:00,497.51,497.91,497.36,497.75,21685.0,480.7005,481.087,480.5556,480.9324,21685.0
2023-08-21 14:10:00,497.74,498.26,497.61,497.84,11347.0,480.9227,481.4252,480.7971,481.0193,11347.0
2023-08-21 14:20:00,497.79,498.15,497.54,497.93,10604.0,480.971,481.3189,480.7295,481.1063,10604.0
2023-08-21 14:30:00,497.94,498.21,497.7,498.21,11389.0,481.116,481.3768,480.8841,481.3768,11389.0
2023-08-21 14:40:00,498.12,498.51,498.1,498.51,8338.0,481.2899,481.6667,481.2706,481.6667,8338.0
2023-08-21 14:50:00,498.5,498.51,498.02,498.06,10688.0,481.657,481.6667,481.1933,481.2319,10688.0
2023-08-21 15:00:00,497.97,498.3,497.77,497.97,14232.0,481.145,481.4638,480.9517,481.145,14232.0
2023-08-21 15:10:00,497.88,497.88,497.34,497.48,13322.0,481.058,481.058,480.5362,480.6715,13322.0
2023-08-21 15:20:00,497.36,497.61,497.14,497.31,15587.0,480.5556,480.7971,480.343,480.5073,15587.0
2023-08-21 15:30:00,497.3,497.98,497.3,497.72,19884.0,480.4976,481.1546,480.4976,480.9034,19884.0
2023-08-21 15:40:00,497.73,498.29,497.48,497.73,53273.0,480.9131,481.4541,480.6715,480.9131,53273.0
2023-08-21 15:50:00,497.7,498.25,497.36,497.64,75804.0,480.8841,481.4155,480.5556,480.8261,75804.0
2023-08-22 09:30:00,495.42,496.44,494.41,495.74,71564.0,478.6811,479.6667,477.7052,478.9903,71564.0
2023-08-22 09:40:00,495.74,496.79,494.92,494.98,38153.0,478.9903,480.0048,478.198,478.256,38153.0
2023-08-22 09:50:00,495.06,495.38,494.16,494.73,45102.0,478.3333,478.6425,477.4637,478.0144,45102.0
2023-08-22 10:00:00,494.69,496.39,494.69,495.28,26697.0,477.9758,479.6183,477.9758,478.5458,26697.0
2023-08-22 10:10:00,495.25,496.23,494.17,494.45,40836.0,478.5169,479.4637,477.4733,477.7439,40836.0
2023-08-22 10:20:00,494.44,495.04,493.4,494.0,23731.0,477.7342,478.314,476.7294,477.3091,23731.0
2023-08-22 10:30:00,493.99,494.06,493.36,493.67,13757.0,477.2994,477.3671,476.6907,476.9902,13757.0
2023-08-22 10:40:00,493.46,493.75,492.99,493.46,24219.0,476.7873,477.0675,476.3332,476.7873,24219.0
2023-08-22 10:50:00,493.58,493.72,492.64,492.86,19771.0,476.9033,477.0386,475.995,476.2076,19771.0
2023-08-22 11:00:00,492.86,493.17,491.77,492.2,25045.0,476.2076,476.5071,475.1544,475.5699,25045.0
2023-08-22 11:10:00,492.3,493.06,492.2,492.48,19984.0,475.6665,476.4009,475.5699,475.8404,19984.0
2023-08-22 11:20:00,492.73,493.02,492.29,492.55,23565.0,476.082,476.3622,475.6569,475.9081,23565.0
2023-08-22 11:30:00,492.49,493.16,492.26,492.42,42876.0,475.8501,476.4975,475.6279,475.7825,42876.0
2023-08-22 11:40:00,492.55,492.9,492.11,492.24,11370.0,475.9081,476.2463,475.4829,475.6086,11370.0
2023-08-22 11:50:00,492.28,492.5,492.01,492.23,18548.0,475.6472,475.8598,475.3863,475.5989,18548.0
2023-08-22 12:00:00,492.2,493.04,492.03,492.5,27951.0,475.5699,476.3815,475.4057,475.8598,27951.0
2023-08-22 12:10:00,492.58,493.13,492.02,492.25,27623.0,475.9371,476.4685,475.396,475.6182,27623.0
2023-08-22 12:20:00,492.1,492.13,491.5,492.06,15180.0,475.4733,475.5023,474.8936,475.4346,15180.0
2023-08-22 12:30:00,492.12,492.35,491.75,491.98,9760.0,475.4926,475.7148,475.1351,475.3573,9760.0
2023-08-22 12:40:00,491.98,493.1,491.98,492.96,11400.0,475.3573,476.4395,475.3573,476.3042,11400.0
2023-08-22 12:50:00,492.89,493.4,492.62,492.76,14366.0,476.2366,476.7294,475.9757,476.111,14366.0
2023-08-22 13:00:00,492.7,492.71,491.33,491.84,20489.0,476.053,476.0627,474.7293,475.2221,20489.0
2023-08-22 13:10:00,492.01,492.05,491.4,491.52,13710.0,475.3863,475.425,474.7969,474.9129,13710.0
2023-08-22 13:20:00,491.41,492.03,491.4,491.69,14627.0,474.8066,475.4057,474.7969,475.0771,14627.0
2023-08-22 13:30:00,491.64,492.04,491.4,491.93,7811.0,475.0288,475.4153,474.7969,475.309,7811.0
2023-08-22 13:40:00,492.05,492.07,491.61,491.78,11187.0,475.425,475.4443,474.9998,475.1641,11187.0
2023-08-22 13:50:00,491.73,491.92,491.62,491.74,6459.0,475.1158,475.2994,475.0095,475.1255,6459.0
2023-08-22 14:00:00,491.75,492.06,491.6,491.94,8130.0,475.1351,475.4346,474.9902,475.3187,8130.0
2023-08-22 14:10:00,491.96,492.06,491.55,491.55,9040.0,475.338,475.4346,474.9419,474.9419,9040.0
2023-08-22 14:20:00,491.79,492.12,491.46,492.05,12479.0,475.1738,475.4926,474.8549,475.425,12479.0
2023-08-22 14:30:00,492.14,492.77,491.98,492.42,10912.0,475.5119,476.1207,475.3573,475.7825,10912.0
2023-08-22 14:40:00,492.48,492.65,492.23,492.25,16769.0,475.8404,476.0047,475.5989,475.6182,16769.0
2023-08-22 14:50:00,492.32,492.63,492.16,492.63,11222.0,475.6859,475.9854,475.5313,475.9854,11222.0
2023-08-22 15:00:00,492.67,493.23,492.58,493.06,9563.0,476.024,476.5651,475.9371,476.4009,9563.0
2023-08-22 15:10:00,493.29,493.88,493.04,493.04,18526.0,476.6231,477.1931,476.3815,476.3815,18526.0
2023-08-22 15:20:00,493.04,493.17,492.64,493.02,14467.0,476.3815,476.5071,475.995,476.3622,14467.0
2023-08-22 15:30:00,493.01,493.01,492.27,492.48,16821.0,476.3525,476.3525,475.6375,475.8404,16821.0
2023-08-22 15:40:00,492.49,492.86,492.13,492.66,31205.0,475.8501,476.2076,475.5023,476.0144,31205.0
2023-08-22 15:50:00,492.67,492.89,492.18,492.46,82216.0,476.024,476.2366,475.5506,475.8211,82216.0
2023-08-23 09:30:00,493.0,493.84,491.79,493.75,46166.0,476.3429,477.1545,475.1738,477.0675,46166.0
2023-08-23 09:40:00,493.6,494.0,491.75,492.43,21196.0,476.9226,477.3091,475.1351,475.7921,21196.0
2023-08-23 09:50:00,492.26,492.27,490.75,490.78,17549.0,475.6279,475.6375,474.1689,474.1979,17549.0
2023-08-23 10:00:00,491.09,492.0,490.66,491.96,17721.0,474.4974,475.3767,474.0819,475.338,17721.0
2023-08-23 10:10:00,491.88,491.89,489.67,489.92,23849.0,475.2607,475.2704,473.1254,473.3669,23849.0
2023-08-23 10:20:00,489.82,489.88,488.71,488.94,25411.0,473.2703,473.3283,472.1978,472.4201,25411.0
2023-08-23 10:30:00,488.97,488.97,487.93,488.14,27472.0,472.449,472.449,471.4442,471.6471,27472.0
2023-08-23 10:40:00,488.23,489.12,488.23,488.49,14766.0,471.734,472.594,471.734,471.9853,14766.0
2023-08-23 10:50:00,488.49,489.3,488.49,489.26,13765.0,471.9853,472.7679,471.9853,472.7292,13765.0
2023-08-23 11:00:00,489.35,489.39,488.62,489.39,14902.0,472.8162,472.8549,472.1109,472.8549,14902.0
2023-08-23 11:10:00,489.42,489.5,488.95,489.03,15663.0,472.8838,472.9611,472.4297,472.507,15663.0
2023-08-23 11:20:00,489.24,490.05,489.0,489.57,13800.0,472.7099,473.4926,472.478,473.0288,13800.0
2023-08-23 11:30:00,489.56,490.03,489.18,489.36,10710.0,473.0191,473.4732,472.6519,472.8259,10710.0
2023-08-23 11:40:00,489.36,489.54,489.01,489.34,9092.0,472.8259,472.9998,472.4877,472.8065,9092.0
2023-08-23 11:50:00,489.27,489.36,488.73,489.13,9786.0,472.7389,472.8259,472.2172,472.6036,9786.0
2023-08-23 12:00:00,489.02,489.4,488.87,489.18,7190.0,472.4974,472.8645,472.3524,472.6519,7190.0
2023-08-23 12:10:00,489.18,489.78,488.98,489.78,11616.0,472.6519,473.2317,472.4587,473.2317,11616.0
2023-08-23 12:20:00,489.66,490.16,489.58,489.77,23992.0,473.1157,473.5988,473.0384,473.222,23992.0
2023-08-23 12:30:00,489.77,490.42,489.77,490.17,9262.0,473.222,473.8501,473.222,473.6085,9262.0
2023-08-23 12:40:00,490.15,490.34,489.74,489.88,10801.0,473.5892,473.7728,473.193,473.3283,10801.0
2023-08-23 12:50:00,489.77,489.87,489.3,489.31,9531.0,473.222,473.3186,472.7679,472.7776,9531.0
2023-08-23 13:00:00,489.36,490.32,489.25,490.19,18473.0,472.8259,473.7534,472.7196,473.6278,18473.0
2023-08-23 13:10:00,490.19,490.4,489.89,490.35,14364.0,473.6278,473.8307,473.338,473.7824,14364.0
2023-08-23 13:20:00,490.34,490.53,490.21,490.28,14659.0,473.7728,473.9563,473.6471,473.7148,14659.0
2023-08-23 13:30:00,490.33,490.84,490.2,490.2,17565.0,473.7631,474.2559,473.6375,473.6375,17565.0
2023-08-23 13:40:00,490.29,490.31,490.09,490.22,11197.0,473.7244,473.7438,473.5312,473.6568,11197.0
2023-08-23 13:50:00,490.22,490.54,490.0,490.34,12322.0,473.6568,473.966,473.4442,473.7728,12322.0
2023-08-23 14:00:00,490.32,490.74,490.11,490.56,15732.0,473.7534,474.1592,473.5505,473.9853,15732.0
2023-08-23 14:10:00,490.56,490.56,489.5,489.6,19111.0,473.9853,473.9853,472.9611,473.0578,19111.0
2023-08-23 14:20:00,489.54,490.06,489.36,489.73,14421.0,472.9998,473.5022,472.8259,473.1834,14421.0
2023-08-23 14:30:00,489.78,489.81,489.28,489.3,12272.0,473.2317,473.2607,472.7486,472.7679,12272.0
2023-08-23 14:40:00,489.24,489.57,488.86,489.36,17747.0,472.7099,473.0288,472.3428,472.8259,17747.0
2023-08-23 14:50:00,489.36,489.46,489.07,489.26,12995.0,472.8259,472.9225,472.5457,472.7292,12995.0
2023-08-23 15:00:00,489.35,489.72,489.08,489.72,10943.0,472.8162,473.1737,472.5553,473.1737,10943.0
2023-08-23 15:10:00,489.64,489.74,489.22,489.48,17198.0,473.0964,473.193,472.6906,472.9418,17198.0
2023-08-23 15:20:00,489.48,490.13,489.48,490.01,27469.0,472.9418,473.5698,472.9418,473.4539,27469.0
2023-08-23 15:30:00,489.98,489.98,489.53,489.81,21903.0,473.4249,473.4249,472.9901,473.2607,21903.0
2023-08-23 15:40:00,489.81,490.52,489.81,490.23,33138.0,473.2607,473.9467,473.2607,473.6665,33138.0
2023-08-23 15:50:00,490.29,490.33,489.0,489.78,143405.0,473.7244,473.7631,472.478,473.2317,143405.0
2023-08-24 09:30:00,491.43,492.25,488.24,492.21,66198.0,474.8259,475.6182,471.7437,475.5796,66198.0
2023-08-24 09:40:00,492.21,492.82,491.29,492.65,33754.0,475.5796,476.169,474.6907,476.0047,33754.0
2023-08-24 09:50:00,492.66,495.41,492.54,495.35,34298.0,476.0144,478.6715,475.8984,478.6135,34298.0
2023-08-24 10:00:00,495.42,495.42,493.33,493.48,33091.0,478.6811,478.6811,476.6617,476.8067,33091.0
2023-08-24 10:10:00,493.31,493.41,492.41,493.37,20505.0,476.6424,476.739,475.7728,476.7004,20505.0
2023-08-24 10:20:00,493.54,493.85,492.59,492.6,24845.0,476.8646,477.1642,475.9467,475.9564,24845.0
2023-08-24 10:30:00,492.59,492.59,491.69,492.06,18765.0,475.9467,475.9467,475.0771,475.4346,18765.0
2023-08-24 10:40:00,492.04,492.25,490.5,490.94,25515.0,475.4153,475.6182,473.9273,474.3525,25515.0
2023-08-24 10:50:00,490.82,491.6,490.77,491.25,34203.0,474.2365,474.9902,474.1882,474.652,34203.0
2023-08-24 11:00:00,491.25,491.25,489.85,490.14,18957.0,474.652,474.652,473.2993,473.5795,18957.0
2023-08-24 11:10:00,490.14,490.79,490.0,490.06,28271.0,473.5795,474.2075,473.4442,473.5022,28271.0
2023-08-24 11:20:00,490.07,490.7,489.7,490.7,29263.0,473.5119,474.1206,473.1544,474.1206,29263.0
2023-08-24 11:30:00,490.69,490.69,489.32,489.42,19647.0,474.1109,474.1109,472.7872,472.8838,19647.0
2023-08-24 11:40:00,489.51,490.0,488.54,489.98,25502.0,472.9708,473.4442,472.0336,473.4249,25502.0
2023-08-24 11:50:00,489.97,490.21,488.97,489.24,22760.0,473.4153,473.6471,472.449,472.7099,22760.0
2023-08-24 12:00:00,489.18,489.7,488.95,489.29,14614.0,472.6519,473.1544,472.4297,472.7582,14614.0
2023-08-24 12:10:00,489.23,489.59,489.13,489.24,13530.0,472.7003,473.0481,472.6036,472.7099,13530.0
2023-08-24 12:20:00,489.17,489.7,489.02,489.18,11211.0,472.6423,473.1544,472.4974,472.6519,11211.0
2023-08-24 12:30:00,489.15,489.97,488.96,489.88,9788.0,472.623,473.4153,472.4394,473.3283,9788.0
2023-08-24 12:40:00,489.78,490.29,489.1,489.6,20440.0,473.2317,473.7244,472.5746,473.0578,20440.0
2023-08-24 12:50:00,489.6,489.7,488.92,489.03,10250.0,473.0578,473.1544,472.4007,472.507,10250.0
2023-08-24 13:00:00,489.09,489.23,488.64,489.04,18397.0,472.565,472.7003,472.1302,472.5167,18397.0
2023-08-24 13:10:00,489.03,489.47,488.84,489.4,21510.0,472.507,472.9321,472.3234,472.8645,21510.0
2023-08-24 13:20:00,489.21,489.25,488.07,488.14,16634.0,472.6809,472.7196,471.5795,471.6471,16634.0
2023-08-24 13:30:00,488.2,488.63,488.12,488.42,14500.0,471.7051,472.1205,471.6278,471.9176,14500.0
2023-08-24 13:40:00,488.49,488.62,488.05,488.33,20031.0,471.9853,472.1109,471.5601,471.8307,20031.0
2023-08-24 13:50:00,488.41,488.68,488.21,488.26,14919.0,471.908,472.1688,471.7147,471.763,14919.0
2023-08-24 14:00:00,488.32,488.44,487.58,487.67,28889.0,471.821,471.9369,471.106,471.193,28889.0
2023-08-24 14:10:00,487.66,488.58,487.5,487.74,17786.0,471.1833,472.0722,471.0287,471.2606,17786.0
2023-08-24 14:20:00,487.63,488.09,487.62,488.09,22929.0,471.1543,471.5988,471.1447,471.5988,22929.0
2023-08-24 14:30:00,488.09,488.2,487.7,487.94,16628.0,471.5988,471.7051,471.222,471.4538,16628.0
2023-08-24 14:40:00,487.85,488.13,487.21,487.78,17730.0,471.3669,471.6374,470.7485,471.2992,17730.0
2023-08-24 14:50:00,487.82,488.29,487.63,487.98,13052.0,471.3379,471.792,471.1543,471.4925,13052.0
2023-08-24 15:00:00,487.99,488.65,487.74,488.53,32906.0,471.5022,472.1399,471.2606,472.0239,32906.0
2023-08-24 15:10:00,488.57,489.35,488.28,489.09,37336.0,472.0626,472.8162,471.7824,472.565,37336.0
2023-08-24 15:20:00,489.15,489.73,488.46,488.49,38477.0,472.623,473.1834,471.9563,471.9853,38477.0
2023-08-24 15:30:00,488.55,488.96,488.08,488.25,44594.0,472.0432,472.4394,471.5891,471.7534,44594.0
2023-08-24 15:40:00,488.21,488.66,487.98,488.34,35395.0,471.7147,472.1495,471.4925,471.8403,35395.0
2023-08-24 15:50:00,488.41,488.88,487.82,487.96,117914.0,471.908,472.3621,471.3379,471.4732,117914.0
2023-08-25 09:30:00,489.92,489.94,487.51,487.96,39654.0,473.3669,473.3863,471.0384,471.4732,39654.0
2023-08-25 09:40:00,487.96,487.96,485.75,486.48,42048.0,471.4732,471.4732,469.3378,470.0432,42048.0
2023-08-25 09:50:00,486.4,487.07,485.44,486.95,32778.0,469.9659,470.6132,469.0383,470.4973,32778.0
2023-08-25 10:00:00,487.51,487.99,486.26,487.06,40649.0,471.0384,471.5022,469.8306,470.6036,40649.0
2023-08-25 10:10:00,487.03,489.0,486.84,487.44,36060.0,470.5746,472.478,470.391,470.9707,36060.0
2023-08-25 10:20:00,487.44,487.44,485.59,486.03,31221.0,470.9707,470.9707,469.1832,469.6084,31221.0
2023-08-25 10:30:00,485.98,486.19,484.65,485.56,55265.0,469.5601,469.763,468.275,469.1543,55265.0
2023-08-25 10:40:00,485.69,486.1,485.03,485.5,20301.0,469.2799,469.676,468.6422,469.0963,20301.0
2023-08-25 10:50:00,485.47,486.94,485.47,486.46,10916.0,469.0673,470.4876,469.0673,470.0238,10916.0
2023-08-25 11:00:00,486.58,487.75,486.39,487.75,18951.0,470.1398,471.2703,469.9562,471.2703,18951.0
2023-08-25 11:10:00,487.75,488.83,487.05,487.55,18709.0,471.2703,472.3138,470.5939,471.077,18709.0
2023-08-25 11:20:00,487.47,489.26,487.29,489.26,8876.0,470.9997,472.7292,470.8258,472.7292,8876.0
2023-08-25 11:30:00,489.22,491.15,489.2,491.09,31481.0,472.6906,474.5554,472.6713,474.4974,31481.0
2023-08-25 11:40:00,490.91,490.91,489.9,490.1,12510.0,474.3235,474.3235,473.3476,473.5409,12510.0
2023-08-25 11:50:00,489.94,490.07,489.23,489.33,14117.0,473.3863,473.5119,472.7003,472.7969,14117.0
2023-08-25 12:00:00,489.21,490.2,489.15,489.96,10729.0,472.6809,473.6375,472.623,473.4056,10729.0
2023-08-25 12:10:00,489.95,490.43,489.71,490.07,11015.0,473.3959,473.8597,473.164,473.5119,11015.0
2023-08-25 12:20:00,490.08,490.63,490.0,490.63,14999.0,473.5215,474.053,473.4442,474.053,14999.0
2023-08-25 12:30:00,490.63,490.92,490.06,490.24,15307.0,474.053,474.3332,473.5022,473.6761,15307.0
2023-08-25 12:40:00,490.18,490.2,489.17,489.66,10817.0,473.6182,473.6375,472.6423,473.1157,10817.0
2023-08-25 12:50:00,489.85,490.0,489.29,489.85,8477.0,473.2993,473.4442,472.7582,473.2993,8477.0
2023-08-25 13:00:00,489.91,489.92,488.96,489.08,6908.0,473.3573,473.3669,472.4394,472.5553,6908.0
2023-08-25 13:10:00,489.08,489.37,488.13,488.13,12709.0,472.5553,472.8355,471.6374,471.6374,12709.0
2023-08-25 13:20:00,488.23,488.45,487.83,488.08,9660.0,471.734,471.9466,471.3476,471.5891,9660.0
2023-08-25 13:30:00,487.92,488.5,487.78,488.31,12857.0,471.4345,471.9949,471.2992,471.8113,12857.0
2023-08-25 13:40:00,488.12,488.48,488.1,488.43,19065.0,471.6278,471.9756,471.6084,471.9273,19065.0
2023-08-25 13:50:00,488.41,489.12,488.33,489.12,6631.0,471.908,472.594,471.8307,472.594,6631.0
2023-08-25 14:00:00,489.17,489.45,489.01,489.02,7700.0,472.6423,472.9128,472.4877,472.4974,7700.0
2023-08-25 14:10:00,489.05,489.61,488.8,489.52,10559.0,472.5263,473.0674,472.2848,472.9805,10559.0
2023-08-25 14:20:00,489.72,489.99,489.25,489.75,9031.0,473.1737,473.4346,472.7196,473.2027,9031.0
2023-08-25 14:30:00,489.74,489.8,489.29,489.35,8056.0,473.193,473.251,472.7582,472.8162,8056.0
2023-08-25 14:40:00,489.43,489.43,488.84,489.28,9055.0,472.8935,472.8935,472.3234,472.7486,9055.0
2023-08-25 14:50:00,489.28,489.89,489.09,489.75,8649.0,472.7486,473.338,472.565,473.2027,8649.0
2023-08-25 15:00:00,489.98,490.24,489.19,489.39,9866.0,473.4249,473.6761,472.6616,472.8549,9866.0
2023-08-25 15:10:00,489.27,489.73,489.21,489.27,8904.0,472.7389,473.1834,472.6809,472.7389,8904.0
2023-08-25 15:20:00,489.32,489.65,489.14,489.34,13211.0,472.7872,473.1061,472.6133,472.8065,13211.0
2023-08-25 15:30:00,489.35,489.95,489.35,489.59,13722.0,472.8162,473.3959,472.8162,473.0481,13722.0
2023-08-25 15:40:00,489.76,489.8,489.16,489.16,15832.0,473.2123,473.251,472.6326,472.6326,15832.0
2023-08-25 15:50:00,489.0,489.22,488.56,488.98,163786.0,472.478,472.6906,472.0529,472.4587,163786.0
2023-08-28 09:30:00,490.49,492.0,490.04,491.19,54530.0,473.9177,475.3767,473.4829,474.594,54530.0
2023-08-28 09:40:00,491.2,492.95,491.08,492.64,36531.0,474.6037,476.2946,474.4878,475.995,36531.0
2023-08-28 09:50:00,492.53,492.93,491.13,492.79,34182.0,475.8888,476.2752,474.5361,476.14,34182.0
2023-08-28 10:00:00,492.7,493.06,492.08,492.46,18225.0,476.053,476.4009,475.454,475.8211,18225.0
2023-08-28 10:10:00,492.36,492.87,492.0,492.77,14992.0,475.7245,476.2173,475.3767,476.1207,14992.0
2023-08-28 10:20:00,492.77,492.77,491.54,491.87,10800.0,476.1207,476.1207,474.9322,475.2511,10800.0
2023-08-28 10:30:00,492.2,492.79,491.94,491.94,8894.0,475.5699,476.14,475.3187,475.3187,8894.0
2023-08-28 10:40:00,492.03,492.03,491.24,491.26,8978.0,475.4057,475.4057,474.6423,474.6617,8978.0
2023-08-28 10:50:00,491.26,491.84,491.04,491.57,10592.0,474.6617,475.2221,474.4491,474.9612,10592.0
2023-08-28 11:00:00,491.57,491.57,490.62,490.7,18740.0,474.9612,474.9612,474.0433,474.1206,18740.0
2023-08-28 11:10:00,490.61,491.3,490.38,491.3,8845.0,474.0336,474.7003,473.8114,474.7003,8845.0
2023-08-28 11:20:00,491.38,491.6,490.96,491.2,8351.0,474.7776,474.9902,474.3718,474.6037,8351.0
2023-08-28 11:30:00,491.26,491.93,491.26,491.62,9538.0,474.6617,475.309,474.6617,475.0095,9538.0
2023-08-28 11:40:00,491.68,491.86,490.75,490.83,14090.0,475.0675,475.2414,474.1689,474.2462,14090.0
2023-08-28 11:50:00,490.77,491.62,490.74,491.48,14067.0,474.1882,475.0095,474.1592,474.8742,14067.0
2023-08-28 12:00:00,491.64,491.75,491.38,491.39,15245.0,475.0288,475.1351,474.7776,474.7873,15245.0
2023-08-28 12:10:00,491.51,492.14,491.17,491.32,15461.0,474.9032,475.5119,474.5747,474.7196,15461.0
2023-08-28 12:20:00,491.02,491.24,490.6,490.92,9619.0,474.4298,474.6423,474.024,474.3332,9619.0
2023-08-28 12:30:00,490.92,490.99,490.16,490.55,8776.0,474.3332,474.4008,473.5988,473.9757,8776.0
2023-08-28 12:40:00,490.38,490.51,490.07,490.34,8079.0,473.8114,473.937,473.5119,473.7728,8079.0
2023-08-28 12:50:00,490.3,490.7,490.06,490.62,8271.0,473.7341,474.1206,473.5022,474.0433,8271.0
2023-08-28 13:00:00,490.7,490.96,490.41,490.6,8744.0,474.1206,474.3718,473.8404,474.024,8744.0
2023-08-28 13:10:00,490.6,491.01,490.51,490.7,10351.0,474.024,474.4201,473.937,474.1206,10351.0
2023-08-28 13:20:00,490.74,490.87,490.3,490.87,8016.0,474.1592,474.2848,473.7341,474.2848,8016.0
2023-08-28 13:30:00,490.93,491.34,490.31,490.6,5737.0,474.3428,474.739,473.7438,474.024,5737.0
2023-08-28 13:40:00,490.78,490.95,490.3,490.39,2871.0,474.1979,474.3621,473.7341,473.8211,2871.0
2023-08-28 13:50:00,490.24,490.43,489.31,489.53,11077.0,473.6761,473.8597,472.7776,472.9901,11077.0
2023-08-28 14:00:00,489.54,489.73,489.31,489.72,11413.0,472.9998,473.1834,472.7776,473.1737,11413.0
2023-08-28 14:10:00,489.75,489.77,489.5,489.5,8618.0,473.2027,473.222,472.9611,472.9611,8618.0
2023-08-28 14:20:00,489.42,489.56,489.13,489.17,8386.0,472.8838,473.0191,472.6036,472.6423,8386.0
2023-08-28 14:30:00,489.23,490.33,489.16,489.88,12691.0,472.7003,473.7631,472.6326,473.3283,12691.0
2023-08-28 14:40:00,489.8,490.41,489.76,489.88,9731.0,473.251,473.8404,473.2123,473.3283,9731.0
2023-08-28 14:50:00,489.89,490.52,489.88,490.5,9015.0,473.338,473.9467,473.3283,473.9273,9015.0
2023-08-28 15:00:00,490.6,490.99,490.38,490.99,8438.0,474.024,474.4008,473.8114,474.4008,8438.0
2023-08-28 15:10:00,490.86,490.86,490.47,490.6,11484.0,474.2752,474.2752,473.8984,474.024,11484.0
2023-08-28 15:20:00,490.55,490.69,490.08,490.55,12261.0,473.9757,474.1109,473.5215,473.9757,12261.0
2023-08-28 15:30:00,490.55,491.48,490.47,491.17,11443.0,473.9757,474.8742,473.8984,474.5747,11443.0
2023-08-28 15:40:00,491.02,492.27,490.77,491.6,18032.0,474.4298,475.6375,474.1882,474.9902,18032.0
2023-08-28 15:50:00,491.37,491.62,491.12,491.21,72607.0,474.768,475.0095,474.5264,474.6134,72607.0
2023-08-29 09:30:00,491.47,492.47,490.78,491.48,45052.0,474.8646,475.8308,474.1979,474.8742,45052.0
2023-08-29 09:40:00,491.48,491.93,490.6,490.97,41741.0,474.8742,475.309,474.024,474.3815,41741.0
2023-08-29 09:50:00,490.96,492.14,490.36,491.4,13601.0,474.3718,475.5119,473.7921,474.7969,13601.0
2023-08-29 10:00:00,491.39,491.94,490.8,490.91,23380.0,474.7873,475.3187,474.2172,474.3235,23380.0
2023-08-29 10:10:00,490.65,491.23,490.17,491.03,19812.0,474.0723,474.6327,473.6085,474.4394,19812.0
2023-08-29 10:20:00,491.11,491.36,490.08,490.09,20713.0,474.5167,474.7583,473.5215,473.5312,20713.0
2023-08-29 10:30:00,490.0,490.72,488.88,489.21,19762.0,473.4442,474.1399,472.3621,472.6809,19762.0
2023-08-29 10:40:00,489.35,489.45,487.97,488.73,25152.0,472.8162,472.9128,471.4828,472.2172,25152.0
2023-08-29 10:50:00,488.59,489.15,488.4,489.13,15734.0,472.0819,472.623,471.8983,472.6036,15734.0
2023-08-29 11:00:00,489.13,489.36,488.61,489.23,23682.0,472.6036,472.8259,472.1012,472.7003,23682.0
2023-08-29 11:10:00,489.23,489.29,488.73,488.89,14785.0,472.7003,472.7582,472.2172,472.3717,14785.0
2023-08-29 11:20:00,488.74,489.21,488.45,489.12,9671.0,472.2268,472.6809,471.9466,472.594,9671.0
2023-08-29 11:30:00,489.29,489.92,488.85,489.92,21514.0,472.7582,473.3669,472.3331,473.3669,21514.0
2023-08-29 11:40:00,490.08,490.92,490.04,490.45,20732.0,473.5215,474.3332,473.4829,473.879,20732.0
2023-08-29 11:50:00,490.58,490.88,490.26,490.8,22792.0,474.0046,474.2945,473.6955,474.2172,22792.0
2023-08-29 12:00:00,490.8,491.18,490.55,490.67,33988.0,474.2172,474.5844,473.9757,474.0916,33988.0
2023-08-29 12:10:00,490.69,491.23,490.52,490.71,20920.0,474.1109,474.6327,473.9467,474.1303,20920.0
2023-08-29 12:20:00,490.71,491.32,490.71,491.29,26020.0,474.1303,474.7196,474.1303,474.6907,26020.0
2023-08-29 12:30:00,491.24,491.4,490.89,491.3,35871.0,474.6423,474.7969,474.3042,474.7003,35871.0
2023-08-29 12:40:00,491.3,491.51,490.77,491.25,18611.0,474.7003,474.9032,474.1882,474.652,18611.0
2023-08-29 12:50:00,491.21,491.31,490.71,491.23,15700.0,474.6134,474.71,474.1303,474.6327,15700.0
2023-08-29 13:00:00,491.24,491.81,491.11,491.23,15722.0,474.6423,475.1931,474.5167,474.6327,15722.0
2023-08-29 13:10:00,491.15,491.32,490.87,491.29,10326.0,474.5554,474.7196,474.2848,474.6907,10326.0
2023-08-29 13:20:00,491.21,491.45,491.08,491.24,9958.0,474.6134,474.8452,474.4878,474.6423,9958.0
2023-08-29 13:30:00,491.3,491.64,491.25,491.64,28200.0,474.7003,475.0288,474.652,475.0288,28200.0
2023-08-29 13:40:00,491.59,492.24,491.58,492.0,15506.0,474.9805,475.6086,474.9709,475.3767,15506.0
2023-08-29 13:50:00,492.0,492.36,491.7,492.08,28269.0,475.3767,475.7245,475.0868,475.454,28269.0
2023-08-29 14:00:00,492.09,492.3,491.96,492.1,13570.0,475.4636,475.6665,475.338,475.4733,13570.0
2023-08-29 14:10:00,492.1,492.47,491.89,491.98,13278.0,475.4733,475.8308,475.2704,475.3573,13278.0
2023-08-29 14:20:00,492.05,492.11,491.09,491.2,14228.0,475.425,475.4829,474.4974,474.6037,14228.0
2023-08-29 14:30:00,491.27,491.66,491.14,491.22,12753.0,474.6713,475.0482,474.5457,474.623,12753.0
2023-08-29 14:40:00,491.2,491.36,490.9,491.03,17404.0,474.6037,474.7583,474.3138,474.4394,17404.0
2023-08-29 14:50:00,491.04,491.08,490.47,490.78,21622.0,474.4491,474.4878,473.8984,474.1979,21622.0
2023-08-29 15:00:00,490.82,490.97,490.29,490.81,23796.0,474.2365,474.3815,473.7244,474.2269,23796.0
2023-08-29 15:10:00,490.96,491.09,490.68,491.09,19291.0,474.3718,474.4974,474.1013,474.4974,19291.0
2023-08-29 15:20:00,491.08,491.62,490.87,491.52,28994.0,474.4878,475.0095,474.2848,474.9129,28994.0
2023-08-29 15:30:00,491.51,491.93,491.36,491.59,28557.0,474.9032,475.309,474.7583,474.9805,28557.0
2023-08-29 15:40:00,491.56,492.33,491.46,491.99,37191.0,474.9515,475.6955,474.8549,475.367,37191.0
2023-08-29 15:50:00,492.04,492.94,491.35,492.83,123032.0,475.4153,476.2849,474.7486,476.1786,123032.0
2023-08-30 09:30:00,493.99,495.99,493.36,494.87,53054.0,477.2994,479.2319,476.6907,478.1497,53054.0
2023-08-30 09:40:00,494.88,496.2,494.64,496.19,16708.0,478.1594,479.4348,477.9275,479.4251,16708.0
2023-08-30 09:50:00,496.29,496.5,495.44,496.43,17678.0,479.5217,479.7246,478.7004,479.657,17678.0
2023-08-30 10:00:00,496.39,496.71,495.51,495.51,22388.0,479.6183,479.9275,478.7681,478.7681,22388.0
2023-08-30 10:10:00,495.51,495.66,494.74,495.05,25079.0,478.7681,478.913,478.0241,478.3236,25079.0
2023-08-30 10:20:00,495.05,495.65,494.7,494.8,22408.0,478.3236,478.9033,477.9854,478.0821,22408.0
2023-08-30 10:30:00,494.79,494.79,492.99,493.0,8455.0,478.0724,478.0724,476.3332,476.3429,8455.0
2023-08-30 10:40:00,493.11,493.76,492.65,493.67,14877.0,476.4492,477.0772,476.0047,476.9902,14877.0
2023-08-30 10:50:00,493.83,494.08,493.42,493.62,9514.0,477.1448,477.3864,476.7487,476.9419,9514.0
2023-08-30 11:00:00,493.74,494.06,493.15,493.15,10205.0,477.0579,477.3671,476.4878,476.4878,10205.0
2023-08-30 11:10:00,493.25,493.81,493.07,493.51,11943.0,476.5844,477.1255,476.4105,476.8356,11943.0
2023-08-30 11:20:00,493.51,494.01,493.22,493.79,12305.0,476.8356,477.3188,476.5554,477.1062,12305.0
2023-08-30 11:30:00,493.82,494.16,493.78,494.01,9989.0,477.1352,477.4637,477.0965,477.3188,9989.0
2023-08-30 11:40:00,493.98,494.18,493.69,494.08,19237.0,477.2898,477.483,477.0096,477.3864,19237.0
2023-08-30 11:50:00,494.07,494.87,493.94,494.73,10457.0,477.3767,478.1497,477.2511,478.0144,10457.0
2023-08-30 12:00:00,494.61,494.82,494.37,494.73,12188.0,477.8985,478.1014,477.6666,478.0144,12188.0
2023-08-30 12:10:00,494.74,495.35,494.54,495.06,10835.0,478.0241,478.6135,477.8308,478.3333,10835.0
2023-08-30 12:20:00,495.06,495.27,494.78,495.16,6416.0,478.3333,478.5362,478.0627,478.4299,6416.0
2023-08-30 12:30:00,495.18,495.56,494.9,494.96,8881.0,478.4492,478.8164,478.1787,478.2367,8881.0
2023-08-30 12:40:00,494.92,495.53,494.88,495.39,13681.0,478.198,478.7874,478.1594,478.6521,13681.0
2023-08-30 12:50:00,495.39,495.78,495.23,495.66,10901.0,478.6521,479.029,478.4975,478.913,10901.0
2023-08-30 13:00:00,495.66,495.93,495.54,495.55,15423.0,478.913,479.1739,478.7971,478.8067,15423.0
2023-08-30 13:10:00,495.58,495.59,494.64,494.65,12873.0,478.8357,478.8454,477.9275,477.9371,12873.0
2023-08-30 13:20:00,494.67,494.67,493.85,494.17,23233.0,477.9565,477.9565,477.1642,477.4733,23233.0
2023-08-30 13:30:00,494.08,494.39,494.08,494.25,6848.0,477.3864,477.6859,477.3864,477.5506,6848.0
2023-08-30 13:40:00,494.29,494.3,493.79,493.93,10116.0,477.5893,477.599,477.1062,477.2415,10116.0
2023-08-30 13:50:00,493.87,493.87,493.08,493.34,14779.0,477.1835,477.1835,476.4202,476.6714,14779.0
2023-08-30 14:00:00,493.35,494.04,493.34,493.88,8800.0,476.6811,477.3477,476.6714,477.1931,8800.0
2023-08-30 14:10:00,493.84,494.01,493.62,493.7,11255.0,477.1545,477.3188,476.9419,477.0192,11255.0
2023-08-30 14:20:00,493.77,493.8,492.86,492.86,44295.0,477.0869,477.1158,476.2076,476.2076,44295.0
2023-08-30 14:30:00,492.78,493.07,492.52,492.75,47511.0,476.1303,476.4105,475.8791,476.1013,47511.0
2023-08-30 14:40:00,492.75,492.87,492.18,492.23,27699.0,476.1013,476.2173,475.5506,475.5989,27699.0
2023-08-30 14:50:00,492.26,492.5,492.07,492.36,18297.0,475.6279,475.8598,475.4443,475.7245,18297.0
2023-08-30 15:00:00,492.4,492.79,492.4,492.68,25183.0,475.7632,476.14,475.7632,476.0337,25183.0
2023-08-30 15:10:00,492.64,492.78,492.37,492.43,36000.0,475.995,476.1303,475.7342,475.7921,36000.0
2023-08-30 15:20:00,492.4,492.66,492.05,492.39,24856.0,475.7632,476.0144,475.425,475.7535,24856.0
2023-08-30 15:30:00,492.48,492.49,491.48,491.7,32720.0,475.8404,475.8501,474.8742,475.0868,32720.0
2023-08-30 15:40:00,491.65,492.27,491.59,492.18,39269.0,475.0385,475.6375,474.9805,475.5506,39269.0
2023-08-30 15:50:00,492.12,492.12,490.29,491.57,260589.0,475.4926,475.4926,473.7244,474.9612,260589.0
2023-08-31 09:30:00,492.36,493.82,491.59,492.98,42254.0,475.7245,477.1352,474.9805,476.3236,42254.0
2023-08-31 09:40:00,492.98,493.07,491.22,491.51,23989.0,476.3236,476.4105,474.623,474.9032,23989.0
2023-08-31 09:50:00,491.4,491.49,489.76,489.76,29382.0,474.7969,474.8839,473.2123,473.2123,29382.0
2023-08-31 10:00:00,489.87,490.81,489.55,489.84,26907.0,473.3186,474.2269,473.0094,473.2896,26907.0
2023-08-31 10:10:00,489.79,490.23,489.39,490.11,20871.0,473.2413,473.6665,472.8549,473.5505,20871.0
2023-08-31 10:20:00,490.11,490.38,489.86,490.13,17518.0,473.5505,473.8114,473.309,473.5698,17518.0
2023-08-31 10:30:00,490.17,490.17,489.16,489.75,16206.0,473.6085,473.6085,472.6326,473.2027,16206.0
2023-08-31 10:40:00,489.74,489.97,489.42,489.89,12733.0,473.193,473.4153,472.8838,473.338,12733.0
2023-08-31 10:50:00,489.95,489.95,489.08,489.28,25041.0,473.3959,473.3959,472.5553,472.7486,25041.0
2023-08-31 11:00:00,489.11,489.21,488.61,488.94,31169.0,472.5843,472.6809,472.1012,472.4201,31169.0
2023-08-31 11:10:00,488.91,488.91,487.77,487.83,28322.0,472.3911,472.3911,471.2896,471.3476,28322.0
2023-08-31 11:20:00,487.7,487.79,487.07,487.27,34224.0,471.222,471.3089,470.6132,470.8065,34224.0
2023-08-31 11:30:00,487.23,488.01,487.03,487.24,24492.0,470.7678,471.5215,470.5746,470.7775,24492.0
2023-08-31 11:40:00,487.2,488.11,487.06,487.86,42432.0,470.7388,471.6181,470.6036,471.3765,42432.0
2023-08-31 11:50:00,487.88,488.02,487.18,487.49,15939.0,471.3959,471.5311,470.7195,471.019,15939.0
2023-08-31 12:00:00,487.33,487.55,486.89,487.01,13548.0,470.8645,471.077,470.4393,470.5553,13548.0
2023-08-31 12:10:00,486.9,486.99,485.74,485.81,31653.0,470.449,470.5359,469.3282,469.3958,31653.0
2023-08-31 12:20:00,485.86,486.26,485.18,485.31,38131.0,469.4441,469.8306,468.7871,468.9127,38131.0
2023-08-31 12:30:00,485.31,485.4,483.68,483.8,67101.0,468.9127,468.9997,467.3378,467.4537,67101.0
2023-08-31 12:40:00,483.8,484.21,483.42,483.76,29236.0,467.4537,467.8499,467.0866,467.4151,29236.0
2023-08-31 12:50:00,483.8,484.17,483.04,483.06,38798.0,467.4537,467.8112,466.7194,466.7387,38798.0
2023-08-31 13:00:00,483.0,483.2,482.14,482.72,62943.0,466.6808,466.874,465.8498,466.4102,62943.0
2023-08-31 13:10:00,482.81,483.07,482.57,482.81,23106.0,466.4972,466.7484,466.2653,466.4972,23106.0
2023-08-31 13:20:00,482.91,483.22,481.93,482.02,29903.0,466.5938,466.8933,465.6469,465.7339,29903.0
2023-08-31 13:30:00,482.02,482.3,480.96,480.98,43033.0,465.7339,466.0044,464.7097,464.729,43033.0
2023-08-31 13:40:00,481.08,481.24,480.0,480.03,61952.0,464.8256,464.9802,463.7821,463.8111,61952.0
2023-08-31 13:50:00,480.0,480.09,478.44,479.47,61680.0,463.7821,463.8691,462.2748,463.27,61680.0
2023-08-31 14:00:00,479.47,480.22,479.37,479.59,34515.0,463.27,463.9947,463.1734,463.386,34515.0
2023-08-31 14:10:00,479.55,480.02,479.15,479.96,54744.0,463.3473,463.8014,462.9608,463.7435,54744.0
2023-08-31 14:20:00,480.0,480.76,479.95,480.63,31550.0,463.7821,464.5164,463.7338,464.3908,31550.0
2023-08-31 14:30:00,480.67,480.93,479.63,479.72,36052.0,464.4295,464.6807,463.4246,463.5116,36052.0
2023-08-31 14:40:00,479.72,479.78,478.56,478.75,46749.0,463.5116,463.5695,462.3908,462.5743,46749.0
2023-08-31 14:50:00,478.82,478.88,477.87,477.98,72256.0,462.642,462.7,461.7241,461.8304,72256.0
2023-08-31 15:00:00,477.98,478.09,477.18,477.26,62044.0,461.8304,461.9366,461.0574,461.1347,62044.0
2023-08-31 15:10:00,477.26,478.42,477.18,477.91,75508.0,461.1347,462.2555,461.0574,461.7627,75508.0
2023-08-31 15:20:00,477.91,478.02,476.9,476.91,75840.0,461.7627,461.869,460.7869,460.7965,75840.0
2023-08-31 15:30:00,477.02,477.26,476.29,476.64,92224.0,460.9028,461.1347,460.1975,460.5356,92224.0
2023-08-31 15:40:00,476.67,478.12,476.61,477.92,226905.0,460.5646,461.9656,460.5067,461.7724,226905.0
2023-08-31 15:50:00,477.85,477.89,476.4,476.71,395609.0,461.7048,461.7434,460.3037,460.6033,395609.0
2023-09-01 09:30:00,479.0,479.89,476.34,476.46,92186.0,462.8159,463.6758,460.2458,460.3617,92186.0
2023-09-01 09:40:00,476.33,479.35,476.3,479.02,56617.0,460.2361,463.1541,460.2071,462.8352,56617.0
2023-09-01 09:50:00,479.2,480.65,478.67,478.68,64120.0,463.0091,464.4102,462.4971,462.5067,64120.0
2023-09-01 10:00:00,478.68,478.79,477.05,478.37,49094.0,462.5067,462.613,460.9318,462.2072,49094.0
2023-09-01 10:10:00,478.57,479.7,478.52,479.16,44892.0,462.4004,463.4922,462.3521,462.9705,44892.0
2023-09-01 10:20:00,479.23,480.06,479.14,479.3,45688.0,463.0381,463.8401,462.9512,463.1058,45688.0
2023-09-01 10:30:00,479.41,479.48,478.21,478.24,33119.0,463.212,463.2797,462.0526,462.0816,33119.0
2023-09-01 10:40:00,478.18,478.58,477.54,477.83,33495.0,462.0236,462.4101,461.4052,461.6854,33495.0
2023-09-01 10:50:00,477.77,478.21,477.38,478.06,32494.0,461.6275,462.0526,461.2506,461.9077,32494.0
2023-09-01 11:00:00,478.05,478.05,476.04,476.17,30055.0,461.898,461.898,459.9559,460.0815,30055.0
2023-09-01 11:10:00,476.12,476.3,475.08,475.88,38884.0,460.0332,460.2071,459.0283,459.8013,38884.0
2023-09-01 11:20:00,475.82,475.97,474.79,474.92,56320.0,459.7433,459.8883,458.7481,458.8738,56320.0
2023-09-01 11:30:00,475.01,475.61,474.76,474.84,45311.0,458.9607,459.5404,458.7192,458.7965,45311.0
2023-09-01 11:40:00,474.84,474.91,474.0,474.04,29267.0,458.7965,458.8641,457.9848,458.0235,29267.0
2023-09-01 11:50:00,474.06,474.26,473.41,473.73,27111.0,458.0428,458.2361,457.4148,457.724,27111.0
2023-09-01 12:00:00,473.72,473.99,473.36,473.71,21967.0,457.7143,457.9752,457.3665,457.7046,21967.0
2023-09-01 12:10:00,473.73,474.37,473.49,474.29,23697.0,457.724,458.3423,457.4921,458.265,23697.0
2023-09-01 12:20:00,474.33,474.38,473.48,473.52,27976.0,458.3037,458.352,457.4824,457.5211,27976.0
2023-09-01 12:30:00,473.52,474.42,473.52,474.34,23579.0,457.5211,458.3906,457.5211,458.3133,23579.0
2023-09-01 12:40:00,474.34,474.99,474.27,474.96,44317.0,458.3133,458.9414,458.2457,458.9124,44317.0
2023-09-01 12:50:00,475.04,475.21,474.56,474.67,22771.0,458.9897,459.154,458.5259,458.6322,22771.0
2023-09-01 13:00:00,474.71,475.13,474.63,474.71,20298.0,458.6708,459.0767,458.5936,458.6708,20298.0
2023-09-01 13:10:00,474.63,475.37,474.51,475.15,19519.0,458.5936,459.3085,458.4776,459.096,19519.0
2023-09-01 13:20:00,475.15,475.15,474.53,475.0,29137.0,459.096,459.096,458.4969,458.951,29137.0
2023-09-01 13:30:00,475.12,476.2,474.95,476.14,23228.0,459.067,460.1105,458.9027,460.0525,23228.0
2023-09-01 13:40:00,476.21,476.35,475.8,476.23,39850.0,460.1202,460.2554,459.724,460.1395,39850.0
2023-09-01 13:50:00,476.31,476.5,475.54,475.9,24379.0,460.2168,460.4004,459.4728,459.8206,24379.0
2023-09-01 14:00:00,475.74,476.01,475.64,475.91,17913.0,459.666,459.9269,459.5694,459.8303,17913.0
2023-09-01 14:10:00,475.92,476.02,475.47,475.79,17412.0,459.84,459.9366,459.4052,459.7144,17412.0
2023-09-01 14:20:00,475.78,476.44,475.65,476.44,21821.0,459.7047,460.3424,459.5791,460.3424,21821.0
2023-09-01 14:30:00,476.41,476.48,476.03,476.24,21297.0,460.3134,460.381,459.9462,460.1492,21297.0
2023-09-01 14:40:00,476.18,476.65,475.65,475.65,19282.0,460.0912,460.5453,459.5791,459.5791,19282.0
2023-09-01 14:50:00,475.56,476.19,475.41,476.15,22448.0,459.4921,460.1008,459.3472,460.0622,22448.0
2023-09-01 15:00:00,476.15,476.3,475.56,476.0,25431.0,460.0622,460.2071,459.4921,459.9173,25431.0
2023-09-01 15:10:00,476.05,476.57,476.05,476.3,34549.0,459.9656,460.468,459.9656,460.2071,34549.0
2023-09-01 15:20:00,476.33,476.65,475.89,476.52,32393.0,460.2361,460.5453,459.811,460.4197,32393.0
2023-09-01 15:30:00,476.4,476.85,476.22,476.23,35884.0,460.3037,460.7385,460.1298,460.1395,35884.0
2023-09-01 15:40:00,476.26,476.5,475.49,475.59,56749.0,460.1685,460.4004,459.4245,459.5211,56749.0
2023-09-01 15:50:00,475.59,476.78,475.13,476.24,180736.0,459.5211,460.6709,459.0767,460.1492,180736.0
2023-09-05 09:30:00,478.0,481.47,477.54,480.74,121954.0,461.8497,465.2024,461.4052,464.4971,121954.0
2023-09-05 09:40:00,480.71,483.44,480.68,482.72,82905.0,464.4681,467.1059,464.4391,466.4102,82905.0
2023-09-05 09:50:00,482.38,483.4,480.91,482.12,48036.0,466.0817,467.0672,464.6614,465.8305,48036.0
2023-09-05 10:00:00,482.25,482.94,481.92,482.3,47889.0,465.9561,466.6228,465.6372,466.0044,47889.0
2023-09-05 10:10:00,482.19,483.04,482.16,482.19,42467.0,465.8981,466.7194,465.8691,465.8981,42467.0
2023-09-05 10:20:00,482.22,483.07,481.94,482.9,43609.0,465.9271,466.7484,465.6566,466.5841,43609.0
2023-09-05 10:30:00,482.9,482.9,482.22,482.56,46565.0,466.5841,466.5841,465.9271,466.2556,46565.0
2023-09-05 10:40:00,482.56,482.85,482.36,482.76,55546.0,466.2556,466.5358,466.0624,466.4489,55546.0
2023-09-05 10:50:00,482.64,482.88,482.36,482.77,46839.0,466.3329,466.5648,466.0624,466.4585,46839.0
2023-09-05 11:00:00,482.8,483.22,481.88,482.38,49760.0,466.4875,466.8933,465.5986,466.0817,49760.0
2023-09-05 11:10:00,482.36,482.42,481.4,481.65,21103.0,466.0624,466.1203,465.1348,465.3764,21103.0
2023-09-05 11:20:00,481.59,482.03,481.18,481.83,27773.0,465.3184,465.7435,464.9222,465.5503,27773.0
2023-09-05 11:30:00,481.81,482.64,481.68,482.41,22141.0,465.531,466.3329,465.4054,466.1107,22141.0
2023-09-05 11:40:00,482.4,483.1,482.09,483.1,14875.0,466.101,466.7774,465.8015,466.7774,14875.0
2023-09-05 11:50:00,483.17,484.19,483.11,484.06,21941.0,466.845,467.8305,466.787,467.7049,21941.0
2023-09-05 12:00:00,484.05,484.6,483.67,483.94,12171.0,467.6953,468.2267,467.3281,467.589,12171.0
2023-09-05 12:10:00,483.98,484.22,483.53,483.93,22093.0,467.6276,467.8595,467.1928,467.5793,22093.0
2023-09-05 12:20:00,484.0,484.18,483.61,483.74,14693.0,467.647,467.8209,467.2701,467.3957,14693.0
2023-09-05 12:30:00,483.66,483.8,483.0,483.0,16009.0,467.3185,467.4537,466.6808,466.6808,16009.0
2023-09-05 12:40:00,483.06,483.49,482.93,482.94,12024.0,466.7387,467.1542,466.6131,466.6228,12024.0
2023-09-05 12:50:00,482.96,483.2,482.59,482.95,13670.0,466.6421,466.874,466.2846,466.6324,13670.0
2023-09-05 13:00:00,482.87,482.87,482.27,482.54,14786.0,466.5551,466.5551,465.9754,466.2363,14786.0
2023-09-05 13:10:00,482.47,483.1,482.21,482.92,25938.0,466.1687,466.7774,465.9174,466.6035,25938.0
2023-09-05 13:20:00,482.96,483.27,482.76,483.04,13498.0,466.6421,466.9416,466.4489,466.7194,13498.0
2023-09-05 13:30:00,483.1,483.37,482.69,483.15,18826.0,466.7774,467.0383,466.3812,466.8257,18826.0
2023-09-05 13:40:00,483.2,484.45,483.14,484.22,33578.0,466.874,468.0818,466.816,467.8595,33578.0
2023-09-05 13:50:00,484.32,484.43,483.76,483.76,17550.0,467.9562,468.0624,467.4151,467.4151,17550.0
2023-09-05 14:00:00,483.62,483.64,482.87,483.12,23535.0,467.2798,467.2991,466.5551,466.7967,23535.0
2023-09-05 14:10:00,483.11,483.54,482.88,483.4,20692.0,466.787,467.2025,466.5648,467.0672,20692.0
2023-09-05 14:20:00,483.37,483.5,483.16,483.31,32158.0,467.0383,467.1639,466.8353,466.9803,32158.0
2023-09-05 14:30:00,483.34,483.35,482.8,483.02,37026.0,467.0093,467.0189,466.4875,466.7001,37026.0
2023-09-05 14:40:00,483.02,483.09,482.63,482.66,21907.0,466.7001,466.7677,466.3233,466.3522,21907.0
2023-09-05 14:50:00,482.55,482.71,482.16,482.37,20427.0,466.246,466.4005,465.8691,466.072,20427.0
2023-09-05 15:00:00,482.43,482.6,482.18,482.56,19119.0,466.13,466.2943,465.8885,466.2556,19119.0
2023-09-05 15:10:00,482.56,482.61,481.89,482.44,22446.0,466.2556,466.3039,465.6083,466.1397,22446.0
2023-09-05 15:20:00,482.45,482.68,482.27,482.45,43645.0,466.1493,466.3716,465.9754,466.1493,43645.0
2023-09-05 15:30:00,482.39,482.54,482.12,482.53,30430.0,466.0914,466.2363,465.8305,466.2266,30430.0
2023-09-05 15:40:00,482.53,482.58,481.97,482.07,63743.0,466.2266,466.2749,465.6856,465.7822,63743.0
2023-09-05 15:50:00,482.1,482.1,480.78,480.9,207742.0,465.8112,465.8112,464.5358,464.6517,207742.0
2023-09-06 09:30:00,482.09,483.16,479.95,480.44,115696.0,465.8015,466.8353,463.7338,464.2072,115696.0
2023-09-06 09:40:00,480.61,480.8,479.14,479.19,34203.0,464.3715,464.5551,462.9512,462.9995,34203.0
2023-09-06 09:50:00,479.07,479.5,477.43,477.43,50848.0,462.8835,463.299,461.2989,461.2989,50848.0
2023-09-06 10:00:00,477.34,480.9,477.25,479.85,54742.0,461.212,464.6517,461.125,463.6372,54742.0
2023-09-06 10:10:00,479.81,480.21,479.26,479.71,33143.0,463.5985,463.985,463.0671,463.5019,33143.0
2023-09-06 10:20:00,479.78,479.86,478.16,478.9,43455.0,463.5695,463.6468,462.0043,462.7193,43455.0
2023-09-06 10:30:00,479.0,479.83,478.67,479.25,29686.0,462.8159,463.6179,462.4971,463.0575,29686.0
2023-09-06 10:40:00,479.42,479.9,479.2,479.75,32690.0,463.2217,463.6855,463.0091,463.5406,32690.0
2023-09-06 10:50:00,479.63,480.25,479.16,479.65,34729.0,463.4246,464.0237,462.9705,463.4439,34729.0
2023-09-06 11:00:00,479.68,480.09,479.24,479.82,19420.0,463.4729,463.8691,463.0478,463.6082,19420.0
2023-09-06 11:10:00,479.75,480.98,479.75,480.88,25893.0,463.5406,464.729,463.5406,464.6324,25893.0
2023-09-06 11:20:00,480.88,481.16,480.28,480.66,24966.0,464.6324,464.9029,464.0527,464.4198,24966.0
2023-09-06 11:30:00,480.67,481.37,480.5,481.15,22812.0,464.4295,465.1058,464.2652,464.8933,22812.0
2023-09-06 11:40:00,481.11,481.16,479.68,479.98,24247.0,464.8546,464.9029,463.4729,463.7628,24247.0
2023-09-06 11:50:00,479.97,480.69,479.97,480.32,25103.0,463.7531,464.4488,463.7531,464.0913,25103.0
2023-09-06 12:00:00,480.32,480.32,479.03,479.15,16010.0,464.0913,464.0913,462.8449,462.9608,16010.0
2023-09-06 12:10:00,479.13,479.59,478.89,479.4,15931.0,462.9415,463.386,462.7096,463.2024,15931.0
2023-09-06 12:20:00,479.3,480.19,479.2,479.83,21001.0,463.1058,463.9657,463.0091,463.6179,21001.0
2023-09-06 12:30:00,479.8,479.8,479.41,479.63,25448.0,463.5889,463.5889,463.212,463.4246,25448.0
2023-09-06 12:40:00,479.61,479.61,478.14,478.19,13209.0,463.4053,463.4053,461.985,462.0333,13209.0
2023-09-06 12:50:00,478.24,478.66,477.96,478.34,23311.0,462.0816,462.4874,461.811,462.1782,23311.0
2023-09-06 13:00:00,478.22,478.32,477.52,478.07,14872.0,462.0623,462.1589,461.3859,461.9173,14872.0
2023-09-06 13:10:00,478.12,479.1,478.05,479.02,16625.0,461.9656,462.9125,461.898,462.8352,16625.0
2023-09-06 13:20:00,479.01,479.15,478.46,478.6,14539.0,462.8256,462.9608,462.2941,462.4294,14539.0
2023-09-06 13:30:00,478.73,479.13,478.73,478.99,7633.0,462.555,462.9415,462.555,462.8062,7633.0
2023-09-06 13:40:00,479.09,479.25,477.96,478.26,23374.0,462.9029,463.0575,461.811,462.1009,23374.0
2023-09-06 13:50:00,478.18,478.46,477.54,478.4,28102.0,462.0236,462.2941,461.4052,462.2362,28102.0
2023-09-06 14:00:00,478.39,478.54,477.77,478.04,9108.0,462.2265,462.3714,461.6275,461.8883,9108.0
2023-09-06 14:10:00,478.04,478.04,477.47,477.87,10934.0,461.8883,461.8883,461.3376,461.7241,10934.0
2023-09-06 14:20:00,477.75,478.52,477.75,478.4,14493.0,461.6081,462.3521,461.6081,462.2362,14493.0
2023-09-06 14:30:00,478.35,478.45,478.07,478.35,13632.0,462.1879,462.2845,461.9173,462.1879,13632.0
2023-09-06 14:40:00,478.32,478.43,478.09,478.37,17722.0,462.1589,462.2652,461.9366,462.2072,17722.0
2023-09-06 14:50:00,478.32,479.07,478.32,478.71,37129.0,462.1589,462.8835,462.1589,462.5357,37129.0
2023-09-06 15:00:00,478.74,478.84,478.1,478.16,15461.0,462.5647,462.6613,461.9463,462.0043,15461.0
2023-09-06 15:10:00,478.11,478.46,477.81,477.95,28222.0,461.956,462.2941,461.6661,461.8014,28222.0
2023-09-06 15:20:00,477.95,478.38,477.58,477.76,27120.0,461.8014,462.2168,461.4439,461.6178,27120.0
2023-09-06 15:30:00,477.6,477.97,477.15,477.75,27927.0,461.4632,461.8207,461.0284,461.6081,27927.0
2023-09-06 15:40:00,477.79,477.81,477.0,477.46,38212.0,461.6468,461.6661,460.8835,461.3279,38212.0
2023-09-06 15:50:00,477.36,477.36,476.37,476.92,162126.0,461.2313,461.2313,460.2748,460.8062,162126.0
2023-09-07 09:30:00,479.9,482.0,478.6,481.18,99837.0,463.6855,465.7145,462.4294,464.9222,99837.0
2023-09-07 09:40:00,481.18,482.9,480.52,482.56,95857.0,464.9222,466.5841,464.2845,466.2556,95857.0
2023-09-07 09:50:00,482.74,483.11,482.07,483.05,59901.0,466.4295,466.787,465.7822,466.7291,59901.0
2023-09-07 10:00:00,483.04,484.51,483.03,483.95,69098.0,466.7194,468.1397,466.7097,467.5987,69098.0
2023-09-07 10:10:00,483.94,484.37,482.34,482.36,28505.0,467.589,468.0045,466.0431,466.0624,28505.0
2023-09-07 10:20:00,482.29,483.84,482.11,483.11,28694.0,465.9947,467.4924,465.8208,466.787,28694.0
2023-09-07 10:30:00,483.05,484.0,482.22,484.0,25516.0,466.7291,467.647,465.9271,467.647,25516.0
2023-09-07 10:40:00,483.9,484.02,483.05,483.18,19209.0,467.5503,467.6663,466.7291,466.8547,19209.0
2023-09-07 10:50:00,483.16,483.46,482.79,483.17,17700.0,466.8353,467.1252,466.4778,466.845,17700.0
2023-09-07 11:00:00,483.25,484.0,483.19,484.0,10047.0,466.9223,467.647,466.8643,467.647,10047.0
2023-09-07 11:10:00,483.93,484.0,483.41,483.63,18464.0,467.5793,467.647,467.0769,467.2895,18464.0
2023-09-07 11:20:00,483.64,484.84,483.64,484.81,28634.0,467.2991,468.4586,467.2991,468.4296,28634.0
2023-09-07 11:30:00,484.84,486.23,484.8,486.23,36109.0,468.4586,469.8016,468.4199,469.8016,36109.0
2023-09-07 11:40:00,486.1,486.88,485.95,486.73,19497.0,469.676,470.4297,469.5311,470.2847,19497.0
2023-09-07 11:50:00,486.69,486.94,485.8,485.93,25090.0,470.2461,470.4876,469.3861,469.5118,25090.0
2023-09-07 12:00:00,485.97,486.84,485.92,486.77,14236.0,469.5504,470.391,469.5021,470.3234,14236.0
2023-09-07 12:10:00,486.78,486.9,486.05,486.33,13857.0,470.333,470.449,469.6277,469.8982,13857.0
2023-09-07 12:20:00,486.3,487.05,486.09,486.64,35838.0,469.8693,470.5939,469.6663,470.1978,35838.0
2023-09-07 12:30:00,486.76,486.76,486.07,486.47,17655.0,470.3137,470.3137,469.647,470.0335,17655.0
2023-09-07 12:40:00,486.5,486.68,485.93,486.52,18359.0,470.0625,470.2364,469.5118,470.0818,18359.0
2023-09-07 12:50:00,486.6,486.76,485.89,486.01,15429.0,470.1591,470.3137,469.4731,469.5891,15429.0
2023-09-07 13:00:00,485.95,486.16,485.54,485.58,9724.0,469.5311,469.734,469.1349,469.1736,9724.0
2023-09-07 13:10:00,485.57,486.42,485.44,486.25,17332.0,469.1639,469.9852,469.0383,469.8209,17332.0
2023-09-07 13:20:00,486.25,486.37,485.56,486.01,17059.0,469.8209,469.9369,469.1543,469.5891,17059.0
2023-09-07 13:30:00,486.1,486.5,485.93,486.21,16142.0,469.676,470.0625,469.5118,469.7823,16142.0
2023-09-07 13:40:00,486.19,486.64,485.98,486.62,21495.0,469.763,470.1978,469.5601,470.1784,21495.0
2023-09-07 13:50:00,486.6,487.11,486.6,486.99,25358.0,470.1591,470.6519,470.1591,470.5359,25358.0
2023-09-07 14:00:00,487.0,487.1,486.41,486.85,27816.0,470.5456,470.6422,469.9755,470.4007,27816.0
2023-09-07 14:10:00,486.77,486.83,486.05,486.25,15217.0,470.3234,470.3813,469.6277,469.8209,15217.0
2023-09-07 14:20:00,486.23,486.43,485.84,485.91,15937.0,469.8016,469.9949,469.4248,469.4924,15937.0
2023-09-07 14:30:00,485.82,486.0,485.2,485.42,22739.0,469.4055,469.5794,468.8064,469.019,22739.0
2023-09-07 14:40:00,485.34,485.46,484.94,485.25,17605.0,468.9417,469.0576,468.5552,468.8547,17605.0
2023-09-07 14:50:00,485.25,485.35,484.79,485.14,22770.0,468.8547,468.9514,468.4103,468.7484,22770.0
2023-09-07 15:00:00,485.12,485.24,484.57,484.74,19930.0,468.7291,468.8451,468.1977,468.362,19930.0
2023-09-07 15:10:00,484.77,484.94,484.4,484.81,22077.0,468.3909,468.5552,468.0334,468.4296,22077.0
2023-09-07 15:20:00,484.9,485.07,484.57,484.64,16241.0,468.5166,468.6808,468.1977,468.2653,16241.0
2023-09-07 15:30:00,484.6,485.02,484.46,484.87,20209.0,468.2267,468.6325,468.0914,468.4876,20209.0
2023-09-07 15:40:00,484.81,485.27,484.32,485.03,66744.0,468.4296,468.8741,467.9562,468.6422,66744.0
2023-09-07 15:50:00,485.13,485.47,484.69,485.09,236737.0,468.7388,469.0673,468.3137,468.7001,236737.0
2023-09-08 09:30:00,480.19,482.71,479.48,480.0,88742.0,465.78,468.2244,465.0913,465.5957,88742.0
2023-09-08 09:40:00,480.0,481.12,479.76,480.0,35701.0,465.5957,466.6821,465.3629,465.5957,35701.0
2023-09-08 09:50:00,479.94,480.53,478.96,480.53,31502.0,465.5375,466.1098,464.5869,466.1098,31502.0
2023-09-08 10:00:00,480.31,480.51,478.75,479.02,27907.0,465.8964,466.0904,464.3832,464.6451,27907.0
2023-09-08 10:10:00,479.02,479.39,478.75,479.04,18951.0,464.6451,465.004,464.3832,464.6645,18951.0
2023-09-08 10:20:00,479.16,480.98,479.11,480.68,23125.0,464.7809,466.5463,464.7324,466.2553,23125.0
2023-09-08 10:30:00,480.84,481.6,480.37,480.59,21413.0,466.4105,467.1477,465.9546,466.168,21413.0
2023-09-08 10:40:00,480.64,480.88,479.89,480.56,14704.0,466.2165,466.4493,465.489,466.1389,14704.0
2023-09-08 10:50:00,480.54,482.16,480.31,482.0,24092.0,466.1195,467.6909,465.8964,467.5357,24092.0
2023-09-08 11:00:00,482.07,482.44,481.49,481.79,40516.0,467.6036,467.9625,467.041,467.332,40516.0
2023-09-08 11:10:00,481.78,482.51,481.65,482.51,12374.0,467.3223,468.0304,467.1962,468.0304,12374.0
2023-09-08 11:20:00,482.38,482.49,482.0,482.13,16142.0,467.9043,468.011,467.5357,467.6618,16142.0
2023-09-08 11:30:00,482.05,482.77,481.99,482.66,19998.0,467.5842,468.2826,467.526,468.1759,19998.0
2023-09-08 11:40:00,482.77,482.97,481.6,482.32,7404.0,468.2826,468.4766,467.1477,467.8461,7404.0
2023-09-08 11:50:00,482.33,482.9,481.72,481.8,12621.0,467.8558,468.4087,467.2641,467.3417,12621.0
2023-09-08 12:00:00,481.77,482.33,481.45,482.19,14030.0,467.3126,467.8558,467.0022,467.72,14030.0
2023-09-08 12:10:00,482.22,482.71,481.95,482.67,9547.0,467.7491,468.2244,467.4872,468.1856,9547.0
2023-09-08 12:20:00,482.6,482.75,481.82,481.84,12373.0,468.1177,468.2632,467.3611,467.3805,12373.0
2023-09-08 12:30:00,481.74,481.79,480.93,481.15,9541.0,467.2835,467.332,466.4978,466.7112,9541.0
2023-09-08 12:40:00,481.18,481.49,481.18,481.36,6037.0,466.7403,467.041,466.7403,466.9149,6037.0
2023-09-08 12:50:00,481.27,481.92,481.05,481.92,7653.0,466.8276,467.4581,466.6142,467.4581,7653.0
2023-09-08 13:00:00,481.84,482.4,481.74,482.31,14948.0,467.3805,467.9237,467.2835,467.8364,14948.0
2023-09-08 13:10:00,482.31,482.84,482.1,482.8,8345.0,467.8364,468.3505,467.6327,468.3117,8345.0
2023-09-08 13:20:00,482.8,482.81,481.37,481.54,9810.0,468.3117,468.3214,466.9246,467.0895,9810.0
2023-09-08 13:30:00,481.54,481.54,480.76,480.88,11947.0,467.0895,467.0895,466.3329,466.4493,11947.0
2023-09-08 13:40:00,480.88,481.16,480.57,480.66,13065.0,466.4493,466.7209,466.1486,466.2359,13065.0
2023-09-08 13:50:00,480.52,480.52,480.08,480.34,14862.0,466.1001,466.1001,465.6733,465.9255,14862.0
2023-09-08 14:00:00,480.3,480.35,479.72,479.74,18690.0,465.8867,465.9352,465.3241,465.3435,18690.0
2023-09-08 14:10:00,479.82,479.84,479.08,479.77,23120.0,465.4211,465.4405,464.7033,465.3726,23120.0
2023-09-08 14:20:00,479.73,479.76,479.28,479.67,12234.0,465.3338,465.3629,464.8973,465.2756,12234.0
2023-09-08 14:30:00,479.72,480.6,479.54,480.43,20692.0,465.3241,466.1777,465.1495,466.0128,20692.0
2023-09-08 14:40:00,480.42,480.58,479.84,479.99,9744.0,466.0031,466.1583,465.4405,465.586,9744.0
2023-09-08 14:50:00,479.84,480.13,479.5,480.13,14135.0,465.4405,465.7218,465.1107,465.7218,14135.0
2023-09-08 15:00:00,480.24,480.26,479.65,479.65,8230.0,465.8285,465.8479,465.2562,465.2562,8230.0
2023-09-08 15:10:00,479.76,480.49,479.61,480.1,12417.0,465.3629,466.071,465.2174,465.6927,12417.0
2023-09-08 15:20:00,480.1,480.63,480.02,480.31,13155.0,465.6927,466.2068,465.6151,465.8964,13155.0
2023-09-08 15:30:00,480.27,480.76,480.13,480.39,24688.0,465.8576,466.3329,465.7218,465.974,24688.0
2023-09-08 15:40:00,480.39,480.72,480.03,480.44,28537.0,465.974,466.2941,465.6248,466.0225,28537.0
2023-09-08 15:50:00,480.45,481.07,479.97,480.91,122179.0,466.0322,466.6336,465.5666,466.4784,122179.0
2023-09-11 09:30:00,481.98,482.95,480.26,482.42,55020.0,467.5163,468.4572,465.8479,467.9431,55020.0
2023-09-11 09:40:00,482.41,483.75,481.73,483.06,32672.0,467.9334,469.2332,467.2738,468.5639,32672.0
2023-09-11 09:50:00,483.08,483.27,482.58,483.18,26288.0,468.5833,468.7676,468.0983,468.6803,26288.0
2023-09-11 10:00:00,483.18,483.18,482.0,482.43,29786.0,468.6803,468.6803,467.5357,467.9528,29786.0
2023-09-11 10:10:00,482.45,482.76,481.71,482.76,24656.0,467.9722,468.2729,467.2544,468.2729,24656.0
2023-09-11 10:20:00,482.73,483.82,482.53,483.4,20261.0,468.2438,469.301,468.0498,468.8937,20261.0
2023-09-11 10:30:00,483.21,483.57,482.38,482.73,35326.0,468.7094,469.0586,467.9043,468.2438,35326.0
2023-09-11 10:40:00,482.74,483.71,482.21,483.71,18882.0,468.2535,469.1944,467.7394,469.1944,18882.0
2023-09-11 10:50:00,483.51,483.84,483.07,483.07,16881.0,469.0004,469.3204,468.5736,468.5736,16881.0
2023-09-11 11:00:00,482.83,483.1,481.84,482.01,14369.0,468.3408,468.6027,467.3805,467.5454,14369.0
2023-09-11 11:10:00,481.8,482.09,481.57,482.09,9894.0,467.3417,467.623,467.1186,467.623,9894.0
2023-09-11 11:20:00,482.01,482.59,481.86,482.5,13172.0,467.5454,468.108,467.3999,468.0207,13172.0
2023-09-11 11:30:00,482.59,482.73,482.08,482.14,8722.0,468.108,468.2438,467.6133,467.6715,8722.0
2023-09-11 11:40:00,482.0,482.06,481.15,481.44,24894.0,467.5357,467.5939,466.7112,466.9925,24894.0
2023-09-11 11:50:00,481.46,482.19,481.45,482.09,19474.0,467.0119,467.72,467.0022,467.623,19474.0
2023-09-11 12:00:00,482.01,482.41,481.97,482.06,15895.0,467.5454,467.9334,467.5066,467.5939,15895.0
2023-09-11 12:10:00,482.03,482.27,481.82,482.18,8559.0,467.5648,467.7976,467.3611,467.7103,8559.0
2023-09-11 12:20:00,482.18,482.5,481.9,482.3,11799.0,467.7103,468.0207,467.4387,467.8267,11799.0
2023-09-11 12:30:00,482.35,482.51,481.8,481.9,13063.0,467.8752,468.0304,467.3417,467.4387,13063.0
2023-09-11 12:40:00,481.85,481.93,481.54,481.65,9755.0,467.3902,467.4678,467.0895,467.1962,9755.0
2023-09-11 12:50:00,481.7,481.7,481.4,481.42,5146.0,467.2447,467.2447,466.9537,466.9731,5146.0
2023-09-11 13:00:00,481.42,481.57,481.08,481.08,6431.0,466.9731,467.1186,466.6433,466.6433,6431.0
2023-09-11 13:10:00,480.87,480.87,480.33,480.76,12681.0,466.4396,466.4396,465.9158,466.3329,12681.0
2023-09-11 13:20:00,480.76,480.84,480.4,480.59,12802.0,466.3329,466.4105,465.9837,466.168,12802.0
2023-09-11 13:30:00,480.49,480.71,480.25,480.55,9810.0,466.071,466.2844,465.8382,466.1292,9810.0
2023-09-11 13:40:00,480.65,480.81,479.82,479.85,10670.0,466.2262,466.3814,465.4211,465.4502,10670.0
2023-09-11 13:50:00,479.63,480.07,479.63,479.8,8350.0,465.2368,465.6636,465.2368,465.4017,8350.0
2023-09-11 14:00:00,479.87,480.13,479.75,480.13,12423.0,465.4696,465.7218,465.3532,465.7218,12423.0
2023-09-11 14:10:00,480.03,480.36,479.94,480.26,8656.0,465.6248,465.9449,465.5375,465.8479,8656.0
2023-09-11 14:20:00,480.17,480.23,479.9,479.97,9369.0,465.7606,465.8188,465.4987,465.5666,9369.0
2023-09-11 14:30:00,480.03,480.83,480.03,480.82,16748.0,465.6248,466.4008,465.6248,466.3911,16748.0
2023-09-11 14:40:00,480.85,480.96,480.38,480.64,16157.0,466.4202,466.5269,465.9643,466.2165,16157.0
2023-09-11 14:50:00,480.54,480.7,480.3,480.36,13631.0,466.1195,466.2747,465.8867,465.9449,13631.0
2023-09-11 15:00:00,480.36,480.47,479.79,479.89,16863.0,465.9449,466.0516,465.392,465.489,16863.0
2023-09-11 15:10:00,479.93,479.96,479.29,479.29,19244.0,465.5278,465.5569,464.907,464.907,19244.0
2023-09-11 15:20:00,479.26,479.48,479.08,479.22,23000.0,464.8779,465.0913,464.7033,464.8391,23000.0
2023-09-11 15:30:00,479.17,479.27,478.4,478.78,31309.0,464.7906,464.8876,464.0437,464.4123,31309.0
2023-09-11 15:40:00,478.71,478.98,478.34,478.41,45302.0,464.3444,464.6063,463.9855,464.0534,45302.0
2023-09-11 15:50:00,478.29,479.44,478.0,479.34,150254.0,463.937,465.0525,463.6557,464.9555,150254.0
2023-09-12 09:30:00,477.38,477.82,473.83,474.25,98444.0,463.0543,463.4811,459.6108,460.0182,98444.0
2023-09-12 09:40:00,474.25,474.54,472.12,472.55,47376.0,460.0182,460.2995,457.9522,458.3693,47376.0
2023-09-12 09:50:00,472.56,474.03,472.5,473.83,33718.0,458.379,459.8048,458.3208,459.6108,33718.0
2023-09-12 10:00:00,473.8,474.88,473.63,474.49,32322.0,459.5817,460.6293,459.4168,460.251,32322.0
2023-09-12 10:10:00,474.45,476.62,474.43,476.5,28975.0,460.2122,462.3171,460.1928,462.2007,28975.0
2023-09-12 10:20:00,476.5,477.83,476.33,477.78,20445.0,462.2007,463.4908,462.0358,463.4423,20445.0
2023-09-12 10:30:00,477.78,478.69,477.63,478.2,50093.0,463.4423,464.325,463.2968,463.8497,50093.0
2023-09-12 10:40:00,478.19,478.8,477.83,478.42,18115.0,463.84,464.4317,463.4908,464.0631,18115.0
2023-09-12 10:50:00,478.5,479.18,478.43,478.8,14684.0,464.1407,464.8003,464.0728,464.4317,14684.0
2023-09-12 11:00:00,478.87,480.2,478.7,480.02,17781.0,464.4996,465.7897,464.3347,465.6151,17781.0
2023-09-12 11:10:00,480.09,480.79,480.01,480.35,12839.0,465.683,466.362,465.6054,465.9352,12839.0
2023-09-12 11:20:00,480.44,481.12,480.3,480.76,20410.0,466.0225,466.6821,465.8867,466.3329,20410.0
2023-09-12 11:30:00,480.76,481.55,480.61,480.62,16197.0,466.3329,467.0992,466.1874,466.1971,16197.0
2023-09-12 11:40:00,480.65,481.49,480.48,481.13,18242.0,466.2262,467.041,466.0613,466.6918,18242.0
2023-09-12 11:50:00,481.3,481.84,481.0,481.61,13841.0,466.8567,467.3805,466.5657,467.1574,13841.0
2023-09-12 12:00:00,481.65,482.28,481.65,481.96,11195.0,467.1962,467.8073,467.1962,467.4969,11195.0
2023-09-12 12:10:00,481.95,483.25,481.9,482.84,24422.0,467.4872,468.7482,467.4387,468.3505,24422.0
2023-09-12 12:20:00,482.84,483.03,482.53,483.01,13780.0,468.3505,468.5348,468.0498,468.5154,13780.0
2023-09-12 12:30:00,482.97,482.97,482.35,482.68,12009.0,468.4766,468.4766,467.8752,468.1953,12009.0
2023-09-12 12:40:00,482.79,483.13,482.52,482.81,13823.0,468.302,468.6318,468.0401,468.3214,13823.0
2023-09-12 12:50:00,482.71,482.71,482.07,482.34,16850.0,468.2244,468.2244,467.6036,467.8655,16850.0
2023-09-12 13:00:00,482.35,482.96,482.35,482.58,8302.0,467.8752,468.4669,467.8752,468.0983,8302.0
2023-09-12 13:10:00,482.64,482.84,482.35,482.46,12515.0,468.1565,468.3505,467.8752,467.9819,12515.0
2023-09-12 13:20:00,482.52,483.49,482.49,483.23,12794.0,468.0401,468.981,468.011,468.7288,12794.0
2023-09-12 13:30:00,483.32,483.64,482.68,482.97,16070.0,468.8161,469.1265,468.1953,468.4766,16070.0
2023-09-12 13:40:00,483.12,483.18,481.81,481.82,11754.0,468.6221,468.6803,467.3514,467.3611,11754.0
2023-09-12 13:50:00,481.94,482.28,481.38,481.61,22191.0,467.4775,467.8073,466.9343,467.1574,22191.0
2023-09-12 14:00:00,481.47,481.82,481.14,481.66,7569.0,467.0216,467.3611,466.7015,467.2059,7569.0
2023-09-12 14:10:00,481.59,481.88,481.44,481.76,7416.0,467.138,467.4193,466.9925,467.3029,7416.0
2023-09-12 14:20:00,481.77,482.22,481.26,481.31,10427.0,467.3126,467.7491,466.8179,466.8664,10427.0
2023-09-12 14:30:00,481.45,481.45,480.89,480.89,10453.0,467.0022,467.0022,466.459,466.459,10453.0
2023-09-12 14:40:00,480.84,480.97,480.39,480.54,8339.0,466.4105,466.5366,465.974,466.1195,8339.0
2023-09-12 14:50:00,480.43,480.65,480.18,480.34,7843.0,466.0128,466.2262,465.7703,465.9255,7843.0
2023-09-12 15:00:00,480.31,480.32,479.89,480.1,14228.0,465.8964,465.9061,465.489,465.6927,14228.0
2023-09-12 15:10:00,480.13,480.43,479.91,479.99,19229.0,465.7218,466.0128,465.5084,465.586,19229.0
2023-09-12 15:20:00,480.01,480.08,479.75,480.08,20608.0,465.6054,465.6733,465.3532,465.6733,20608.0
2023-09-12 15:30:00,480.1,480.33,479.94,480.02,15224.0,465.6927,465.9158,465.5375,465.6151,15224.0
2023-09-12 15:40:00,480.1,480.73,480.02,480.4,27599.0,465.6927,466.3038,465.6151,465.9837,27599.0
2023-09-12 15:50:00,480.59,480.84,479.71,480.18,127865.0,466.168,466.4105,465.3144,465.7703,127865.0
2023-09-13 09:30:00,481.43,482.52,479.9,480.86,48133.0,466.9828,468.0401,465.4987,466.4299,48133.0
2023-09-13 09:40:00,481.1,482.66,480.17,482.43,28991.0,466.6627,468.1759,465.7606,467.9528,28991.0
2023-09-13 09:50:00,482.24,483.64,481.8,483.28,29289.0,467.7685,469.1265,467.3417,468.7773,29289.0
2023-09-13 10:00:00,483.62,484.04,483.21,483.43,32924.0,469.1071,469.5144,468.7094,468.9228,32924.0
2023-09-13 10:10:00,483.62,483.79,482.31,482.5,27177.0,469.1071,469.272,467.8364,468.0207,27177.0
2023-09-13 10:20:00,482.46,482.63,481.19,481.19,22866.0,467.9819,468.1468,466.75,466.75,22866.0
2023-09-13 10:30:00,481.19,481.82,481.19,481.5,23591.0,466.75,467.3611,466.75,467.0507,23591.0
2023-09-13 10:40:00,481.55,481.78,481.0,481.78,23532.0,467.0992,467.3223,466.5657,467.3223,23532.0
2023-09-13 10:50:00,481.77,482.71,481.47,482.4,22742.0,467.3126,468.2244,467.0216,467.9237,22742.0
2023-09-13 11:00:00,482.4,482.61,481.66,481.8,22888.0,467.9237,468.1274,467.2059,467.3417,22888.0
2023-09-13 11:10:00,481.64,482.18,481.61,481.88,20192.0,467.1865,467.7103,467.1574,467.4193,20192.0
2023-09-13 11:20:00,481.86,482.76,481.74,482.42,17825.0,467.3999,468.2729,467.2835,467.9431,17825.0
2023-09-13 11:30:00,482.48,482.86,482.11,482.85,18338.0,468.0013,468.3699,467.6424,468.3602,18338.0
2023-09-13 11:40:00,482.85,483.33,482.68,483.2,19565.0,468.3602,468.8258,468.1953,468.6997,19565.0
2023-09-13 11:50:00,483.15,483.18,482.56,482.8,14912.0,468.6512,468.6803,468.0789,468.3117,14912.0
2023-09-13 12:00:00,482.87,483.05,482.13,482.32,16522.0,468.3796,468.5542,467.6618,467.8461,16522.0
2023-09-13 12:10:00,482.24,482.44,482.0,482.24,9146.0,467.7685,467.9625,467.5357,467.7685,9146.0
2023-09-13 12:20:00,482.13,482.68,482.04,482.08,13796.0,467.6618,468.1953,467.5745,467.6133,13796.0
2023-09-13 12:30:00,481.9,482.03,481.04,481.04,7417.0,467.4387,467.5648,466.6045,466.6045,7417.0
2023-09-13 12:40:00,480.99,481.62,480.82,481.11,11467.0,466.556,467.1671,466.3911,466.6724,11467.0
2023-09-13 12:50:00,481.25,481.6,481.12,481.33,10191.0,466.8082,467.1477,466.6821,466.8858,10191.0
2023-09-13 13:00:00,481.27,481.29,480.55,480.66,7198.0,466.8276,466.847,466.1292,466.2359,7198.0
2023-09-13 13:10:00,480.49,480.81,480.39,480.46,12659.0,466.071,466.3814,465.974,466.0419,12659.0
2023-09-13 13:20:00,480.47,480.53,480.1,480.17,7765.0,466.0516,466.1098,465.6927,465.7606,7765.0
2023-09-13 13:30:00,480.17,480.85,480.09,480.69,14298.0,465.7606,466.4202,465.683,466.265,14298.0
2023-09-13 13:40:00,480.84,480.92,480.61,480.88,14605.0,466.4105,466.4881,466.1874,466.4493,14605.0
2023-09-13 13:50:00,480.88,481.06,480.84,480.92,9071.0,466.4493,466.6239,466.4105,466.4881,9071.0
2023-09-13 14:00:00,480.99,481.42,480.92,481.35,16633.0,466.556,466.9731,466.4881,466.9052,16633.0
2023-09-13 14:10:00,481.38,482.6,481.38,482.37,15490.0,466.9343,468.1177,466.9343,467.8946,15490.0
2023-09-13 14:20:00,482.49,483.2,481.96,482.58,26115.0,468.011,468.6997,467.4969,468.0983,26115.0
2023-09-13 14:30:00,482.57,483.04,482.47,482.78,23814.0,468.0886,468.5445,467.9916,468.2923,23814.0
2023-09-13 14:40:00,482.85,482.85,482.27,482.36,15525.0,468.3602,468.3602,467.7976,467.8849,15525.0
2023-09-13 14:50:00,482.38,482.38,481.22,481.67,15749.0,467.9043,467.9043,466.7791,467.2156,15749.0
2023-09-13 15:00:00,481.64,481.67,480.8,481.08,14975.0,467.1865,467.2156,466.3717,466.6433,14975.0
2023-09-13 15:10:00,481.0,481.04,480.45,480.81,25015.0,466.5657,466.6045,466.0322,466.3814,25015.0
2023-09-13 15:20:00,480.81,480.82,480.07,480.36,20276.0,466.3814,466.3911,465.6636,465.9449,20276.0
2023-09-13 15:30:00,480.35,480.69,480.26,480.43,30224.0,465.9352,466.265,465.8479,466.0128,30224.0
2023-09-13 15:40:00,480.48,480.65,480.13,480.18,38507.0,466.0613,466.2262,465.7218,465.7703,38507.0
2023-09-13 15:50:00,480.08,480.28,479.46,480.03,188249.0,465.6733,465.8673,465.0719,465.6248,188249.0
2023-09-14 09:30:00,482.63,483.3,481.05,481.11,59437.0,468.1468,468.7967,466.6142,466.6724,59437.0
2023-09-14 09:40:00,481.11,481.11,479.0,480.14,48204.0,466.6724,466.6724,464.6257,465.7315,48204.0
2023-09-14 09:50:00,480.33,482.17,480.33,481.18,70230.0,465.9158,467.7006,465.9158,466.7403,70230.0
2023-09-14 10:00:00,481.51,482.4,481.33,481.4,57172.0,467.0604,467.9237,466.8858,466.9537,57172.0
2023-09-14 10:10:00,481.15,481.41,479.84,479.84,24171.0,466.7112,466.9634,465.4405,465.4405,24171.0
2023-09-14 10:20:00,480.02,480.31,479.73,480.26,11203.0,465.6151,465.8964,465.3338,465.8479,11203.0
2023-09-14 10:30:00,480.27,480.56,479.42,479.78,28028.0,465.8576,466.1389,465.0331,465.3823,28028.0
2023-09-14 10:40:00,479.92,480.4,479.52,480.22,20529.0,465.5181,465.9837,465.1301,465.8091,20529.0
2023-09-14 10:50:00,480.17,480.27,479.12,479.72,24670.0,465.7606,465.8576,464.7421,465.3241,24670.0
2023-09-14 11:00:00,479.6,479.76,478.98,478.98,16603.0,465.2077,465.3629,464.6063,464.6063,16603.0
2023-09-14 11:10:00,478.98,480.16,478.77,479.94,29256.0,464.6063,465.7509,464.4026,465.5375,29256.0
2023-09-14 11:20:00,480.22,480.56,479.86,480.44,22282.0,465.8091,466.1389,465.4599,466.0225,22282.0
2023-09-14 11:30:00,480.56,481.57,480.5,481.37,19090.0,466.1389,467.1186,466.0807,466.9246,19090.0
2023-09-14 11:40:00,481.48,482.11,481.18,481.18,27121.0,467.0313,467.6424,466.7403,466.7403,27121.0
2023-09-14 11:50:00,481.14,481.63,480.99,481.02,14177.0,466.7015,467.1768,466.556,466.5851,14177.0
2023-09-14 12:00:00,480.99,482.27,480.95,482.22,15067.0,466.556,467.7976,466.5172,467.7491,15067.0
2023-09-14 12:10:00,482.22,483.01,482.21,482.94,11013.0,467.7491,468.5154,467.7394,468.4475,11013.0
2023-09-14 12:20:00,483.02,483.37,482.99,483.12,10697.0,468.5251,468.8646,468.496,468.6221,10697.0
2023-09-14 12:30:00,483.18,483.43,483.12,483.4,6796.0,468.6803,468.9228,468.6221,468.8937,6796.0
2023-09-14 12:40:00,483.5,484.09,483.07,484.06,15619.0,468.9907,469.5629,468.5736,469.5338,15619.0
2023-09-14 12:50:00,483.9,484.23,483.72,483.94,20059.0,469.3786,469.6987,469.2041,469.4174,20059.0
2023-09-14 13:00:00,483.92,483.92,483.57,483.65,13262.0,469.398,469.398,469.0586,469.1362,13262.0
2023-09-14 13:10:00,483.81,483.93,483.0,483.2,14309.0,469.2913,469.4077,468.5057,468.6997,14309.0
2023-09-14 13:20:00,483.27,483.49,482.7,483.34,5531.0,468.7676,468.981,468.2147,468.8355,5531.0
2023-09-14 13:30:00,483.33,483.59,483.09,483.43,8053.0,468.8258,469.078,468.593,468.9228,8053.0
2023-09-14 13:40:00,483.43,483.52,483.31,483.4,7668.0,468.9228,469.0101,468.8064,468.8937,7668.0
2023-09-14 13:50:00,483.46,483.95,483.06,483.88,16072.0,468.9519,469.4271,468.5639,469.3592,16072.0
2023-09-14 14:00:00,483.86,484.38,483.56,484.25,19132.0,469.3398,469.8442,469.0489,469.7181,19132.0
2023-09-14 14:10:00,484.28,484.67,484.16,484.29,10856.0,469.7472,470.1255,469.6308,469.7569,10856.0
2023-09-14 14:20:00,484.42,484.42,483.9,484.14,10260.0,469.883,469.883,469.3786,469.6114,10260.0
2023-09-14 14:30:00,484.11,484.5,484.04,484.41,13741.0,469.5823,469.9606,469.5144,469.8733,13741.0
2023-09-14 14:40:00,484.43,484.95,484.43,484.66,18386.0,469.8927,470.3971,469.8927,470.1158,18386.0
2023-09-14 14:50:00,484.62,484.78,484.28,484.59,12575.0,470.077,470.2322,469.7472,470.0479,12575.0
2023-09-14 15:00:00,484.61,485.27,484.43,484.78,16946.0,470.0673,470.7075,469.8927,470.2322,16946.0
2023-09-14 15:10:00,484.9,484.9,484.34,484.56,12694.0,470.3486,470.3486,469.8054,470.0188,12694.0
2023-09-14 15:20:00,484.55,484.63,483.74,483.81,9340.0,470.0091,470.0867,469.2235,469.2913,9340.0
2023-09-14 15:30:00,483.81,483.98,483.25,483.45,19375.0,469.2913,469.4562,468.7482,468.9422,19375.0
2023-09-14 15:40:00,483.34,483.52,483.2,483.38,17071.0,468.8355,469.0101,468.6997,468.8743,17071.0
2023-09-14 15:50:00,483.47,483.94,483.28,483.86,85532.0,468.9616,469.4174,468.7773,469.3398,85532.0
2023-09-15 09:30:00,485.74,486.7,484.61,486.32,880347.0,471.1634,472.0946,470.0673,471.726,880347.0
2023-09-15 09:40:00,486.6,486.78,485.62,485.8,32922.0,471.9976,472.1722,471.047,471.2216,32922.0
2023-09-15 09:50:00,485.84,487.98,485.76,487.88,56521.0,471.2604,473.3362,471.1828,473.2392,56521.0
2023-09-15 10:00:00,487.98,489.82,487.98,489.3,84400.0,473.3362,475.121,473.3362,474.6166,84400.0
2023-09-15 10:10:00,489.23,489.25,486.13,486.56,44477.0,474.5487,474.5681,471.5417,471.9588,44477.0
2023-09-15 10:20:00,486.61,486.61,484.59,484.94,25556.0,472.0073,472.0073,470.0479,470.3874,25556.0
2023-09-15 10:30:00,485.03,485.84,484.14,485.51,30956.0,470.4747,471.2604,469.6114,470.9403,30956.0
2023-09-15 10:40:00,485.41,485.5,484.78,485.11,26481.0,470.8433,470.9306,470.2322,470.5523,26481.0
2023-09-15 10:50:00,485.12,485.28,484.5,485.03,21465.0,470.562,470.7172,469.9606,470.4747,21465.0
2023-09-15 11:00:00,485.1,485.38,484.41,484.69,23943.0,470.5426,470.8142,469.8733,470.1449,23943.0
2023-09-15 11:10:00,484.73,485.35,484.16,485.14,22783.0,470.1837,470.7851,469.6308,470.5814,22783.0
2023-09-15 11:20:00,485.06,486.27,485.05,486.27,28736.0,470.5038,471.6775,470.4941,471.6775,28736.0
2023-09-15 11:30:00,486.17,486.45,485.8,485.87,34705.0,471.5805,471.8521,471.2216,471.2895,34705.0
2023-09-15 11:40:00,485.89,486.21,485.84,486.07,20750.0,471.3089,471.6193,471.2604,471.4835,20750.0
2023-09-15 11:50:00,486.22,486.34,485.88,486.22,32327.0,471.629,471.7454,471.2992,471.629,32327.0
2023-09-15 12:00:00,486.27,486.4,486.03,486.35,12528.0,471.6775,471.8036,471.4447,471.7551,12528.0
2023-09-15 12:10:00,486.35,487.72,486.24,487.67,24952.0,471.7551,473.084,471.6484,473.0355,24952.0
2023-09-15 12:20:00,487.73,487.76,486.96,487.3,18855.0,473.0937,473.1228,472.3468,472.6766,18855.0
2023-09-15 12:30:00,487.23,487.8,487.11,487.61,16735.0,472.6087,473.1616,472.4923,472.9773,16735.0
2023-09-15 12:40:00,487.68,487.74,486.84,487.14,24440.0,473.0452,473.1034,472.2304,472.5214,24440.0
2023-09-15 12:50:00,487.16,487.18,486.46,486.64,17497.0,472.5408,472.5602,471.8618,472.0364,17497.0
2023-09-15 13:00:00,486.36,486.67,486.33,486.5,22303.0,471.7648,472.0655,471.7357,471.9006,22303.0
2023-09-15 13:10:00,486.4,486.46,485.26,485.67,17677.0,471.8036,471.8618,470.6978,471.0955,17677.0
2023-09-15 13:20:00,485.7,486.22,485.58,485.86,41267.0,471.1246,471.629,471.0082,471.2798,41267.0
2023-09-15 13:30:00,485.75,486.18,485.02,485.92,15581.0,471.1731,471.5902,470.465,471.338,15581.0
2023-09-15 13:40:00,485.93,486.06,485.59,485.79,12763.0,471.3477,471.4738,471.0179,471.2119,12763.0
2023-09-15 13:50:00,485.69,486.02,485.67,485.98,10785.0,471.1149,471.435,471.0955,471.3962,10785.0
2023-09-15 14:00:00,486.0,486.0,485.6,485.93,16850.0,471.4156,471.4156,471.0276,471.3477,16850.0
2023-09-15 14:10:00,485.78,486.46,485.77,486.45,22289.0,471.2022,471.8618,471.1925,471.8521,22289.0
2023-09-15 14:20:00,486.45,486.65,486.24,486.34,9681.0,471.8521,472.0461,471.6484,471.7454,9681.0
2023-09-15 14:30:00,486.42,487.27,486.27,487.26,16351.0,471.823,472.6475,471.6775,472.6378,16351.0
2023-09-15 14:40:00,487.28,487.66,486.95,487.35,14873.0,472.6572,473.0258,472.3371,472.7251,14873.0
2023-09-15 14:50:00,487.34,487.83,487.05,487.74,15085.0,472.7154,473.1907,472.4341,473.1034,15085.0
2023-09-15 15:00:00,487.76,488.19,487.63,487.86,44642.0,473.1228,473.5399,472.9967,473.2198,44642.0
2023-09-15 15:10:00,487.8,488.31,487.65,488.2,37040.0,473.1616,473.6563,473.0161,473.5496,37040.0
2023-09-15 15:20:00,488.28,488.39,487.77,487.82,39103.0,473.6272,473.7339,473.1325,473.181,39103.0
2023-09-15 15:30:00,487.82,487.86,486.65,486.77,32465.0,473.181,473.2198,472.0461,472.1625,32465.0
2023-09-15 15:40:00,486.77,486.88,486.37,486.37,34383.0,472.1625,472.2692,471.7745,471.7745,34383.0
2023-09-15 15:50:00,486.44,487.53,486.43,486.77,142454.0,471.8424,472.8997,471.8327,472.1625,142454.0
2023-09-18 09:30:00,488.41,488.74,486.77,486.98,57367.0,473.7533,474.0734,472.1625,472.3662,57367.0
2023-09-18 09:40:00,486.96,487.08,483.68,483.68,23925.0,472.3468,472.4632,469.1653,469.1653,23925.0
2023-09-18 09:50:00,483.93,485.6,483.67,484.72,41899.0,469.4077,471.0276,469.1556,470.174,41899.0
2023-09-18 10:00:00,484.79,485.07,483.59,483.99,33608.0,470.2419,470.5135,469.078,469.4659,33608.0
2023-09-18 10:10:00,484.22,484.96,484.15,484.39,16290.0,469.689,470.4068,469.6211,469.8539,16290.0
2023-09-18 10:20:00,484.59,485.21,484.44,485.21,15583.0,470.0479,470.6493,469.9024,470.6493,15583.0
2023-09-18 10:30:00,485.21,485.95,484.4,485.93,21447.0,470.6493,471.3671,469.8636,471.3477,21447.0
2023-09-18 10:40:00,485.82,486.07,485.49,485.53,22063.0,471.241,471.4835,470.9209,470.9597,22063.0
2023-09-18 10:50:00,485.6,485.82,484.76,484.89,16929.0,471.0276,471.241,470.2128,470.3389,16929.0
2023-09-18 11:00:00,484.9,484.95,484.01,484.63,24654.0,470.3486,470.3971,469.4853,470.0867,24654.0
2023-09-18 11:10:00,484.65,485.41,484.37,485.35,20624.0,470.1061,470.8433,469.8345,470.7851,20624.0
2023-09-18 11:20:00,485.31,485.65,485.11,485.21,25143.0,470.7463,471.0761,470.5523,470.6493,25143.0
2023-09-18 11:30:00,485.43,485.98,485.15,485.49,17744.0,470.8627,471.3962,470.5911,470.9209,17744.0
2023-09-18 11:40:00,485.32,485.79,485.29,485.5,10250.0,470.756,471.2119,470.7269,470.9306,10250.0
2023-09-18 11:50:00,485.47,485.76,485.18,485.29,12987.0,470.9015,471.1828,470.6202,470.7269,12987.0
2023-09-18 12:00:00,485.39,485.48,485.1,485.37,20093.0,470.8239,470.9112,470.5426,470.8045,20093.0
2023-09-18 12:10:00,485.28,485.28,484.72,484.86,10269.0,470.7172,470.7172,470.174,470.3098,10269.0
2023-09-18 12:20:00,484.85,485.48,484.85,485.29,20556.0,470.3001,470.9112,470.3001,470.7269,20556.0
2023-09-18 12:30:00,485.35,485.82,485.28,485.28,12465.0,470.7851,471.241,470.7172,470.7172,12465.0
2023-09-18 12:40:00,485.35,486.05,485.23,486.05,14894.0,470.7851,471.4641,470.6687,471.4641,14894.0
2023-09-18 12:50:00,486.12,486.53,486.02,486.29,9786.0,471.532,471.9297,471.435,471.6969,9786.0
2023-09-18 13:00:00,486.34,486.84,486.25,486.84,11252.0,471.7454,472.2304,471.6581,472.2304,11252.0
2023-09-18 13:10:00,486.83,486.97,486.15,486.23,15302.0,472.2207,472.3565,471.5611,471.6387,15302.0
2023-09-18 13:20:00,486.33,486.71,486.01,486.01,16865.0,471.7357,472.1043,471.4253,471.4253,16865.0
2023-09-18 13:30:00,485.93,486.9,485.63,486.7,33911.0,471.3477,472.2886,471.0567,472.0946,33911.0
2023-09-18 13:40:00,486.62,486.67,485.7,485.89,21945.0,472.017,472.0655,471.1246,471.3089,21945.0
2023-09-18 13:50:00,486.0,486.7,485.88,486.36,19398.0,471.4156,472.0946,471.2992,471.7648,19398.0
2023-09-18 14:00:00,486.46,487.17,486.29,486.99,12418.0,471.8618,472.5505,471.6969,472.3759,12418.0
2023-09-18 14:10:00,486.99,487.49,486.86,487.16,11110.0,472.3759,472.8609,472.2498,472.5408,11110.0
2023-09-18 14:20:00,487.19,487.36,487.03,487.32,11160.0,472.5699,472.7348,472.4147,472.696,11160.0
2023-09-18 14:30:00,487.24,487.33,486.92,487.28,10609.0,472.6184,472.7057,472.308,472.6572,10609.0
2023-09-18 14:40:00,487.27,487.27,486.63,486.81,14286.0,472.6475,472.6475,472.0267,472.2013,14286.0
2023-09-18 14:50:00,486.84,487.17,486.68,486.72,21986.0,472.2304,472.5505,472.0752,472.114,21986.0
2023-09-18 15:00:00,486.78,486.92,486.36,486.8,30622.0,472.1722,472.308,471.7648,472.1916,30622.0
2023-09-18 15:10:00,486.93,486.95,486.69,486.82,17224.0,472.3177,472.3371,472.0849,472.211,17224.0
2023-09-18 15:20:00,486.79,486.87,486.42,486.61,12932.0,472.1819,472.2595,471.823,472.0073,12932.0
2023-09-18 15:30:00,486.61,486.62,486.3,486.4,24418.0,472.0073,472.017,471.7066,471.8036,24418.0
2023-09-18 15:40:00,486.41,486.57,485.97,486.18,37719.0,471.8133,471.9685,471.3865,471.5902,37719.0
2023-09-18 15:50:00,486.25,486.6,485.98,486.07,123535.0,471.6581,471.9976,471.3962,471.4835,123535.0
2023-09-19 09:30:00,483.76,485.73,481.12,481.39,122289.0,469.2429,471.1537,466.6821,466.944,122289.0
2023-09-19 09:40:00,481.22,483.22,480.74,482.84,54544.0,466.7791,468.7191,466.3135,468.3505,54544.0
2023-09-19 09:50:00,482.85,483.1,481.07,481.88,38827.0,468.3602,468.6027,466.6336,467.4193,38827.0
2023-09-19 10:00:00,482.03,482.03,480.27,480.34,39657.0,467.5648,467.5648,465.8576,465.9255,39657.0
2023-09-19 10:10:00,480.45,481.3,480.29,480.87,34607.0,466.0322,466.8567,465.877,466.4396,34607.0
2023-09-19 10:20:00,480.8,481.48,480.62,481.31,29000.0,466.3717,467.0313,466.1971,466.8664,29000.0
2023-09-19 10:30:00,481.26,481.82,480.23,480.23,24544.0,466.8179,467.3611,465.8188,465.8188,24544.0
2023-09-19 10:40:00,480.21,480.69,479.0,479.04,45895.0,465.7994,466.265,464.6257,464.6645,45895.0
2023-09-19 10:50:00,479.04,479.6,478.11,478.13,47935.0,464.6645,465.2077,463.7624,463.7818,47935.0
2023-09-19 11:00:00,478.18,478.62,477.6,477.88,48835.0,463.8303,464.2571,463.2677,463.5393,48835.0
2023-09-19 11:10:00,477.9,478.1,476.66,476.67,32988.0,463.5587,463.7527,462.3559,462.3656,32988.0
2023-09-19 11:20:00,476.65,477.07,476.54,476.89,31763.0,462.3462,462.7536,462.2395,462.579,31763.0
2023-09-19 11:30:00,476.86,477.75,476.64,477.67,45454.0,462.5499,463.4132,462.3365,463.3356,45454.0
2023-09-19 11:40:00,477.6,477.65,476.99,477.42,31027.0,463.2677,463.3162,462.676,463.0931,31027.0
2023-09-19 11:50:00,477.26,477.51,477.12,477.4,20985.0,462.9379,463.1804,462.8021,463.0737,20985.0
2023-09-19 12:00:00,477.41,478.47,477.4,477.83,48477.0,463.0834,464.1116,463.0737,463.4908,48477.0
2023-09-19 12:10:00,477.78,478.15,477.38,478.02,26848.0,463.4423,463.8012,463.0543,463.6751,26848.0
2023-09-19 12:20:00,478.02,478.04,477.45,477.61,24311.0,463.6751,463.6945,463.1222,463.2774,24311.0
2023-09-19 12:30:00,477.69,477.9,477.37,477.65,19790.0,463.355,463.5587,463.0446,463.3162,19790.0
2023-09-19 12:40:00,477.47,477.9,476.88,477.79,22759.0,463.1416,463.5587,462.5693,463.452,22759.0
2023-09-19 12:50:00,478.01,478.08,477.63,478.02,16054.0,463.6654,463.7333,463.2968,463.6751,16054.0
2023-09-19 13:00:00,477.93,478.28,477.92,478.01,31690.0,463.5878,463.9273,463.5781,463.6654,31690.0
2023-09-19 13:10:00,478.01,478.36,477.99,478.25,35115.0,463.6654,464.0049,463.646,463.8982,35115.0
2023-09-19 13:20:00,478.31,478.32,477.92,478.03,13058.0,463.9564,463.9661,463.5781,463.6848,13058.0
2023-09-19 13:30:00,478.11,478.82,478.05,478.35,31197.0,463.7624,464.4511,463.7042,463.9952,31197.0
2023-09-19 13:40:00,478.35,478.97,478.14,478.9,48418.0,463.9952,464.5966,463.7915,464.5287,48418.0
2023-09-19 13:50:00,478.99,479.34,478.31,479.0,22017.0,464.616,464.9555,463.9564,464.6257,22017.0
2023-09-19 14:00:00,479.0,479.1,478.87,478.94,28558.0,464.6257,464.7227,464.4996,464.5675,28558.0
2023-09-19 14:10:00,478.91,479.67,478.84,479.45,58547.0,464.5384,465.2756,464.4705,465.0622,58547.0
2023-09-19 14:20:00,479.5,480.08,479.44,479.91,27171.0,465.1107,465.6733,465.0525,465.5084,27171.0
2023-09-19 14:30:00,479.99,480.42,479.86,480.09,40295.0,465.586,466.0031,465.4599,465.683,40295.0
2023-09-19 14:40:00,480.0,480.59,479.77,480.45,26670.0,465.5957,466.168,465.3726,466.0322,26670.0
2023-09-19 14:50:00,480.4,480.76,480.16,480.45,26538.0,465.9837,466.3329,465.7509,466.0322,26538.0
2023-09-19 15:00:00,480.47,480.47,479.68,480.06,23650.0,466.0516,466.0516,465.2853,465.6539,23650.0
2023-09-19 15:10:00,480.06,480.42,479.58,479.78,34539.0,465.6539,466.0031,465.1883,465.3823,34539.0
2023-09-19 15:20:00,479.77,480.1,479.64,480.02,28765.0,465.3726,465.6927,465.2465,465.6151,28765.0
2023-09-19 15:30:00,480.0,480.11,479.76,480.08,43419.0,465.5957,465.7024,465.3629,465.6733,43419.0
2023-09-19 15:40:00,480.02,481.19,479.93,480.96,45860.0,465.6151,466.75,465.5278,466.5269,45860.0
2023-09-19 15:50:00,480.95,481.45,480.46,480.5,142326.0,466.5172,467.0022,466.0419,466.0807,142326.0
2023-09-20 09:30:00,482.75,482.91,480.0,480.09,48847.0,468.2632,468.4184,465.5957,465.683,48847.0
2023-09-20 09:40:00,480.12,480.72,479.14,480.23,14315.0,465.7121,466.2941,464.7615,465.8188,14315.0
2023-09-20 09:50:00,480.02,481.5,480.02,481.18,9621.0,465.6151,467.0507,465.6151,466.7403,9621.0
2023-09-20 10:00:00,481.18,482.85,481.08,482.7,31301.0,466.7403,468.3602,466.6433,468.2147,31301.0
2023-09-20 10:10:00,482.58,482.85,482.17,482.54,21818.0,468.0983,468.3602,467.7006,468.0595,21818.0
2023-09-20 10:20:00,482.55,483.05,482.3,483.05,13550.0,468.0692,468.5542,467.8267,468.5542,13550.0
2023-09-20 10:30:00,483.09,483.42,482.69,483.09,37517.0,468.593,468.9131,468.205,468.593,37517.0
2023-09-20 10:40:00,483.02,483.87,482.95,483.87,23102.0,468.5251,469.3495,468.4572,469.3495,23102.0
2023-09-20 10:50:00,483.87,484.39,483.85,483.93,12691.0,469.3495,469.8539,469.3301,469.4077,12691.0
2023-09-20 11:00:00,483.99,484.09,483.26,484.09,24525.0,469.4659,469.5629,468.7579,469.5629,24525.0
2023-09-20 11:10:00,484.14,484.32,483.91,484.06,9442.0,469.6114,469.786,469.3883,469.5338,9442.0
2023-09-20 11:20:00,483.99,484.95,483.9,484.76,29762.0,469.4659,470.3971,469.3786,470.2128,29762.0
2023-09-20 11:30:00,484.75,485.43,484.75,485.29,15969.0,470.2031,470.8627,470.2031,470.7269,15969.0
2023-09-20 11:40:00,485.3,485.69,485.29,485.68,16924.0,470.7366,471.1149,470.7269,471.1052,16924.0
2023-09-20 11:50:00,485.75,485.81,485.65,485.76,13831.0,471.1731,471.2313,471.0761,471.1828,13831.0
2023-09-20 12:00:00,485.72,486.26,485.72,486.14,15596.0,471.144,471.6678,471.144,471.5514,15596.0
2023-09-20 12:10:00,486.13,486.37,485.93,486.34,17355.0,471.5417,471.7745,471.3477,471.7454,17355.0
2023-09-20 12:20:00,486.3,486.84,486.28,486.67,22641.0,471.7066,472.2304,471.6872,472.0655,22641.0
2023-09-20 12:30:00,486.66,486.81,486.51,486.74,13511.0,472.0558,472.2013,471.9103,472.1334,13511.0
2023-09-20 12:40:00,486.75,487.96,486.7,487.38,61357.0,472.1431,473.3168,472.0946,472.7542,61357.0
2023-09-20 12:50:00,487.46,488.93,487.26,488.93,34097.0,472.8318,474.2577,472.6378,474.2577,34097.0
2023-09-20 13:00:00,488.91,493.35,488.75,492.44,178313.0,474.2383,478.5451,474.0831,477.6624,178313.0
2023-09-20 13:10:00,492.41,493.73,491.04,491.39,74557.0,477.6333,478.9137,476.3044,476.6439,74557.0
2023-09-20 13:20:00,491.46,492.24,491.05,491.23,29204.0,476.7118,477.4684,476.3141,476.4887,29204.0
2023-09-20 13:30:00,491.09,491.63,490.68,491.35,19035.0,476.3529,476.8767,475.9552,476.6051,19035.0
2023-09-20 13:40:00,491.35,491.64,490.64,491.5,37106.0,476.6051,476.8864,475.9164,476.7506,37106.0
2023-09-20 13:50:00,491.5,492.34,491.3,492.19,41617.0,476.7506,477.5654,476.5566,477.4199,41617.0
2023-09-20 14:00:00,492.03,492.1,490.29,491.44,53187.0,477.2647,477.3326,475.5769,476.6924,53187.0
2023-09-20 14:10:00,491.36,492.76,491.2,492.52,41360.0,476.6148,477.9728,476.4596,477.74,41360.0
2023-09-20 14:20:00,492.46,493.44,492.37,493.38,42658.0,477.6818,478.6324,477.5945,478.5742,42658.0
2023-09-20 14:30:00,493.34,493.99,492.88,493.55,56897.0,478.5354,479.1659,478.0892,478.7391,56897.0
2023-09-20 14:40:00,493.47,493.95,493.07,493.24,30085.0,478.6615,479.1271,478.2735,478.4384,30085.0
2023-09-20 14:50:00,493.14,494.0,492.84,493.97,55904.0,478.3414,479.1756,478.0504,479.1465,55904.0
2023-09-20 15:00:00,493.99,495.05,493.94,494.49,76542.0,479.1659,480.194,479.1174,479.6509,76542.0
2023-09-20 15:10:00,494.45,494.48,493.69,494.23,34066.0,479.6121,479.6412,478.8749,479.3987,34066.0
2023-09-20 15:20:00,494.28,495.11,494.2,494.98,76004.0,479.4472,480.2522,479.3696,480.1261,76004.0
2023-09-20 15:30:00,494.98,494.98,492.35,492.77,63296.0,480.1261,480.1261,477.5751,477.9825,63296.0
2023-09-20 15:40:00,492.86,493.24,492.07,492.5,72684.0,478.0698,478.4384,477.3035,477.7206,72684.0
2023-09-20 15:50:00,492.54,493.62,492.01,492.22,222316.0,477.7594,478.807,477.2453,477.449,222316.0
2023-09-21 09:30:00,494.19,496.94,493.08,496.32,104270.0,479.3599,482.0273,478.2832,481.4259,104270.0
2023-09-21 09:40:00,496.19,500.88,495.61,500.06,94668.0,481.2998,485.8491,480.7372,485.0537,94668.0
2023-09-21 09:50:00,500.0,502.35,499.96,500.46,125269.0,484.9955,487.275,484.9567,485.4417,125269.0
2023-09-21 10:00:00,500.46,502.27,498.98,500.66,79860.0,485.4417,487.1974,484.0061,485.6357,79860.0
2023-09-21 10:10:00,500.67,501.59,500.09,500.76,86506.0,485.6454,486.5378,485.0828,485.7327,86506.0
2023-09-21 10:20:00,500.77,501.57,500.03,501.49,87606.0,485.7424,486.5184,485.0246,486.4408,87606.0
2023-09-21 10:30:00,501.57,502.28,501.02,501.36,77259.0,486.5184,487.2071,485.9849,486.3147,77259.0
2023-09-21 10:40:00,501.34,501.55,499.6,499.97,60316.0,486.2953,486.499,484.6075,484.9664,60316.0
2023-09-21 10:50:00,500.09,500.55,499.7,500.17,73143.0,485.0828,485.529,484.7045,485.1604,73143.0
2023-09-21 11:00:00,500.11,502.76,499.9,502.21,44235.0,485.1022,487.6727,484.8985,487.1392,44235.0
2023-09-21 11:10:00,502.12,502.76,501.68,502.17,41704.0,487.0519,487.6727,486.6251,487.1004,41704.0
2023-09-21 11:20:00,502.18,502.75,501.67,502.06,75579.0,487.1101,487.663,486.6154,486.9937,75579.0
2023-09-21 11:30:00,501.95,502.22,501.17,501.53,57944.0,486.887,487.1489,486.1304,486.4796,57944.0
2023-09-21 11:40:00,501.55,502.62,501.25,502.62,61754.0,486.499,487.5369,486.208,487.5369,61754.0
2023-09-21 11:50:00,502.65,503.0,501.77,502.32,55212.0,487.566,487.9055,486.7124,487.2459,55212.0
2023-09-21 12:00:00,502.36,502.76,501.9,502.26,35333.0,487.2847,487.6727,486.8385,487.1877,35333.0
2023-09-21 12:10:00,502.23,502.79,502.04,502.47,37888.0,487.1586,487.7018,486.9743,487.3914,37888.0
2023-09-21 12:20:00,502.55,502.66,501.8,502.52,28354.0,487.469,487.5757,486.7415,487.4399,28354.0
2023-09-21 12:30:00,502.53,502.75,501.92,502.27,23319.0,487.4496,487.663,486.8579,487.1974,23319.0
2023-09-21 12:40:00,502.33,503.48,502.31,503.42,31776.0,487.2556,488.3711,487.2362,488.3129,31776.0
2023-09-21 12:50:00,503.46,503.56,502.97,503.18,32201.0,488.3517,488.4487,487.8764,488.0801,32201.0
2023-09-21 13:00:00,503.16,503.53,502.69,503.47,37051.0,488.0607,488.4196,487.6048,488.3614,37051.0
2023-09-21 13:10:00,503.47,504.43,503.37,504.19,55405.0,488.3614,489.2926,488.2644,489.0598,55405.0
2023-09-21 13:20:00,504.37,505.14,504.16,504.91,41756.0,489.2344,489.9813,489.0307,489.7582,41756.0
2023-09-21 13:30:00,504.82,504.82,504.09,504.39,27229.0,489.6709,489.6709,488.9628,489.2538,27229.0
2023-09-21 13:40:00,504.4,504.81,504.0,504.71,23918.0,489.2635,489.6612,488.8755,489.5642,23918.0
2023-09-21 13:50:00,504.73,505.0,504.49,504.86,38356.0,489.5836,489.8455,489.3508,489.7097,38356.0
2023-09-21 14:00:00,504.75,505.06,504.53,504.65,41860.0,489.603,489.9037,489.3896,489.506,41860.0
2023-09-21 14:10:00,504.65,504.8,503.0,503.54,67539.0,489.506,489.6515,487.9055,488.4293,67539.0
2023-09-21 14:20:00,503.54,503.55,502.54,502.65,27227.0,488.4293,488.439,487.4593,487.566,27227.0
2023-09-21 14:30:00,502.7,502.77,502.03,502.45,26964.0,487.6145,487.6824,486.9646,487.372,26964.0
2023-09-21 14:40:00,502.36,502.87,502.24,502.86,25044.0,487.2847,487.7794,487.1683,487.7697,25044.0
2023-09-21 14:50:00,502.92,503.64,502.8,502.95,34680.0,487.8279,488.5263,487.7115,487.857,34680.0
2023-09-21 15:00:00,502.96,503.27,502.53,503.11,38083.0,487.8667,488.1674,487.4496,488.0122,38083.0
2023-09-21 15:10:00,503.05,503.29,502.47,502.95,69655.0,487.954,488.1868,487.3914,487.857,69655.0
2023-09-21 15:20:00,502.91,502.95,501.09,501.16,66978.0,487.8182,487.857,486.0528,486.1207,66978.0
2023-09-21 15:30:00,501.1,501.74,500.63,501.47,56820.0,486.0625,486.6833,485.6066,486.4214,56820.0
2023-09-21 15:40:00,501.46,502.19,501.01,502.02,137207.0,486.4117,487.1198,485.9752,486.9549,137207.0
2023-09-21 15:50:00,501.87,501.93,500.89,501.06,337271.0,486.8094,486.8676,485.8588,486.0237,337271.0
2023-09-22 09:30:00,499.0,503.73,498.03,503.34,115124.0,484.0255,488.6136,483.0846,488.2353,115124.0
2023-09-22 09:40:00,503.28,504.56,502.32,502.58,55272.0,488.1771,489.4187,487.2459,487.4981,55272.0
2023-09-22 09:50:00,502.58,503.03,501.41,502.21,47697.0,487.4981,487.9346,486.3632,487.1392,47697.0
2023-09-22 10:00:00,502.33,503.03,501.64,502.84,42340.0,487.2556,487.9346,486.5863,487.7503,42340.0
2023-09-22 10:10:00,502.91,504.57,502.62,504.13,39260.0,487.8182,489.4284,487.5369,489.0016,39260.0
2023-09-22 10:20:00,504.3,505.28,503.84,504.58,59613.0,489.1665,490.1171,488.7203,489.4381,59613.0
2023-09-22 10:30:00,504.58,505.94,504.43,505.32,60971.0,489.4381,490.7573,489.2926,490.1559,60971.0
2023-09-22 10:40:00,505.19,506.25,504.63,506.25,51146.0,490.0298,491.0579,489.4866,491.0579,51146.0
2023-09-22 10:50:00,506.1,506.4,504.81,505.17,56922.0,490.9124,491.2034,489.6612,490.0104,56922.0
2023-09-22 11:00:00,505.23,505.82,504.87,505.63,61270.0,490.0686,490.6409,489.7194,490.4566,61270.0
2023-09-22 11:10:00,505.75,506.25,504.53,505.31,84686.0,490.573,491.0579,489.3896,490.1462,84686.0
2023-09-22 11:20:00,505.31,507.69,505.06,507.62,70886.0,490.1462,492.4547,489.9037,492.3868,70886.0
2023-09-22 11:30:00,507.55,507.68,506.55,507.25,43557.0,492.3189,492.445,491.3489,492.0279,43557.0
2023-09-22 11:40:00,507.25,507.8,506.82,507.77,54686.0,492.0279,492.5614,491.6108,492.5323,54686.0
2023-09-22 11:50:00,507.6,507.96,507.3,507.68,47027.0,492.3674,492.7166,492.0764,492.445,47027.0
2023-09-22 12:00:00,507.67,508.92,507.57,508.75,67049.0,492.4353,493.6478,492.3383,493.4829,67049.0
2023-09-22 12:10:00,508.69,509.43,508.18,508.59,83298.0,493.4247,494.1425,492.93,493.3277,83298.0
2023-09-22 12:20:00,508.67,508.67,507.91,508.5,59200.0,493.4053,493.4053,492.6681,493.2404,59200.0
2023-09-22 12:30:00,508.39,508.59,508.02,508.59,73030.0,493.1337,493.3277,492.7748,493.3277,73030.0
2023-09-22 12:40:00,508.7,509.13,507.98,508.04,44958.0,493.4344,493.8515,492.736,492.7942,44958.0
2023-09-22 12:50:00,507.98,508.37,507.82,507.93,39531.0,492.736,493.1143,492.5808,492.6875,39531.0
2023-09-22 13:00:00,507.93,508.41,507.83,508.26,34349.0,492.6875,493.1531,492.5905,493.0076,34349.0
2023-09-22 13:10:00,508.25,508.34,507.89,508.12,36070.0,492.9979,493.0852,492.6487,492.8718,36070.0
2023-09-22 13:20:00,508.0,508.1,507.44,507.44,69840.0,492.7554,492.8524,492.2122,492.2122,69840.0
2023-09-22 13:30:00,507.49,507.97,506.22,506.39,54030.0,492.2607,492.7263,491.0288,491.1937,54030.0
2023-09-22 13:40:00,506.28,506.49,506.03,506.15,34528.0,491.087,491.2907,490.8446,490.9609,34528.0
2023-09-22 13:50:00,506.14,507.58,506.14,507.53,24300.0,490.9512,492.348,490.9512,492.2995,24300.0
2023-09-22 14:00:00,507.41,507.89,507.4,507.72,46065.0,492.1831,492.6487,492.1734,492.4838,46065.0
2023-09-22 14:10:00,507.71,507.77,505.98,506.73,35824.0,492.4741,492.5323,490.7961,491.5235,35824.0
2023-09-22 14:20:00,506.75,507.14,506.62,507.04,29597.0,491.5429,491.9212,491.4168,491.8242,29597.0
2023-09-22 14:30:00,507.07,507.07,506.14,506.94,27521.0,491.8533,491.8533,490.9512,491.7272,27521.0
2023-09-22 14:40:00,506.94,507.24,506.85,507.19,49937.0,491.7272,492.0182,491.6399,491.9697,49937.0
2023-09-22 14:50:00,507.16,507.54,507.0,507.05,25612.0,491.9406,492.3092,491.7854,491.8339,25612.0
2023-09-22 15:00:00,507.04,508.5,506.97,508.5,44630.0,491.8242,493.2404,491.7563,493.2404,44630.0
2023-09-22 15:10:00,508.31,508.69,508.04,508.43,37481.0,493.0561,493.4247,492.7942,493.1725,37481.0
2023-09-22 15:20:00,508.43,508.48,507.55,507.66,45634.0,493.1725,493.221,492.3189,492.4256,45634.0
2023-09-22 15:30:00,507.64,507.64,506.82,507.11,68080.0,492.4062,492.4062,491.6108,491.8921,68080.0
2023-09-22 15:40:00,507.01,507.07,505.75,506.22,126570.0,491.7951,491.8533,490.573,491.0288,126570.0
2023-09-22 15:50:00,506.14,506.85,505.83,506.2,288052.0,490.9512,491.6399,490.6506,491.0094,288052.0
2023-09-25 09:30:00,508.26,508.55,507.29,508.34,95917.0,493.0076,493.2889,492.0667,493.0852,95917.0
2023-09-25 09:40:00,508.27,509.88,507.12,509.32,54506.0,493.0173,494.579,491.9018,494.0358,54506.0
2023-09-25 09:50:00,509.24,509.75,508.31,509.75,59213.0,493.9582,494.4529,493.0561,494.4529,59213.0
2023-09-25 10:00:00,509.6,510.17,509.2,509.88,51879.0,494.3074,494.8603,493.9194,494.579,51879.0
2023-09-25 10:10:00,509.98,510.27,508.83,508.99,38737.0,494.676,494.9573,493.5605,493.7157,38737.0
2023-09-25 10:20:00,508.85,509.51,508.22,508.25,50330.0,493.5799,494.2201,492.9688,492.9979,50330.0
2023-09-25 10:30:00,508.36,508.79,507.87,508.41,29452.0,493.1046,493.5217,492.6293,493.1531,29452.0
2023-09-25 10:40:00,508.41,508.69,508.19,508.4,21023.0,493.1531,493.4247,492.9397,493.1434,21023.0
2023-09-25 10:50:00,508.4,508.42,507.77,508.1,31936.0,493.1434,493.1628,492.5323,492.8524,31936.0
2023-09-25 11:00:00,508.09,508.09,506.63,507.42,37476.0,492.8427,492.8427,491.4265,492.1928,37476.0
2023-09-25 11:10:00,507.42,508.17,506.89,508.17,23421.0,492.1928,492.9203,491.6787,492.9203,23421.0
2023-09-25 11:20:00,508.22,509.52,508.22,509.09,38784.0,492.9688,494.2298,492.9688,493.8127,38784.0
2023-09-25 11:30:00,509.23,509.46,508.69,508.88,15699.0,493.9485,494.1716,493.4247,493.609,15699.0
2023-09-25 11:40:00,508.88,510.04,508.79,509.51,28184.0,493.609,494.7342,493.5217,494.2201,28184.0
2023-09-25 11:50:00,509.51,510.15,509.49,510.1,21218.0,494.2201,494.8409,494.2007,494.7924,21218.0
2023-09-25 12:00:00,510.14,510.7,509.87,510.35,44967.0,494.8312,495.3744,494.5693,495.0349,44967.0
2023-09-25 12:10:00,510.24,510.5,509.84,509.84,8836.0,494.9282,495.1804,494.5402,494.5402,8836.0
2023-09-25 12:20:00,509.94,510.26,509.94,510.13,12280.0,494.6372,494.9476,494.6372,494.8215,12280.0
2023-09-25 12:30:00,510.1,510.28,509.96,510.28,9373.0,494.7924,494.967,494.6566,494.967,9373.0
2023-09-25 12:40:00,510.19,510.19,509.54,509.75,10422.0,494.8797,494.8797,494.2492,494.4529,10422.0
2023-09-25 12:50:00,509.69,510.01,509.42,509.91,20396.0,494.3947,494.7051,494.1328,494.6081,20396.0
2023-09-25 13:00:00,509.92,510.29,509.74,510.1,18068.0,494.6178,494.9767,494.4432,494.7924,18068.0
2023-09-25 13:10:00,510.04,510.32,509.91,510.21,8090.0,494.7342,495.0058,494.6081,494.8991,8090.0
2023-09-25 13:20:00,510.11,510.23,509.6,509.75,14596.0,494.8021,494.9185,494.3074,494.4529,14596.0
2023-09-25 13:30:00,509.79,509.79,509.06,509.39,13400.0,494.4917,494.4917,493.7836,494.1037,13400.0
2023-09-25 13:40:00,509.47,509.48,508.94,509.27,20027.0,494.1813,494.191,493.6672,493.9873,20027.0
2023-09-25 13:50:00,509.36,510.32,509.31,510.21,17352.0,494.0746,495.0058,494.0261,494.8991,17352.0
2023-09-25 14:00:00,510.31,510.49,510.11,510.17,12605.0,494.9961,495.1707,494.8021,494.8603,12605.0
2023-09-25 14:10:00,510.17,510.37,509.92,510.03,19347.0,494.8603,495.0543,494.6178,494.7245,19347.0
2023-09-25 14:20:00,510.1,510.12,509.83,509.87,18086.0,494.7924,494.8118,494.5305,494.5693,18086.0
2023-09-25 14:30:00,509.84,510.5,509.78,510.13,14550.0,494.5402,495.1804,494.482,494.8215,14550.0
2023-09-25 14:40:00,510.18,510.7,510.05,510.2,15083.0,494.87,495.3744,494.7439,494.8894,15083.0
2023-09-25 14:50:00,510.15,510.18,509.81,509.83,21044.0,494.8409,494.87,494.5111,494.5305,21044.0
2023-09-25 15:00:00,509.81,509.85,509.51,509.55,20079.0,494.5111,494.5499,494.2201,494.2589,20079.0
2023-09-25 15:10:00,509.62,510.59,509.57,510.59,21291.0,494.3268,495.2677,494.2783,495.2677,21291.0
2023-09-25 15:20:00,510.53,510.83,509.81,510.29,20786.0,495.2095,495.5005,494.5111,494.9767,20786.0
2023-09-25 15:30:00,510.28,510.81,510.15,510.73,18658.0,494.967,495.4811,494.8409,495.4035,18658.0
2023-09-25 15:40:00,510.77,510.78,509.0,510.43,64695.0,495.4423,495.452,493.7254,495.1125,64695.0
2023-09-25 15:50:00,510.45,510.94,509.95,510.38,140215.0,495.1319,495.6072,494.6469,495.064,140215.0
2023-09-26 09:30:00,508.94,509.42,506.53,507.14,69843.0,493.6672,494.1328,491.3295,491.9212,69843.0
2023-09-26 09:40:00,507.14,507.69,505.74,507.49,36105.0,491.9212,492.4547,490.5633,492.2607,36105.0
2023-09-26 09:50:00,507.69,508.77,507.69,508.53,18863.0,492.4547,493.5023,492.4547,493.2695,18863.0
2023-09-26 10:00:00,508.54,508.72,507.0,507.1,38169.0,493.2792,493.4538,491.7854,491.8824,38169.0
2023-09-26 10:10:00,507.21,507.27,505.94,506.25,41424.0,491.9891,492.0473,490.7573,491.0579,41424.0
2023-09-26 10:20:00,506.25,506.52,505.92,506.09,23029.0,491.0579,491.3198,490.7379,490.9027,23029.0
2023-09-26 10:30:00,506.27,507.57,505.86,506.68,21562.0,491.0773,492.3383,490.6797,491.475,21562.0
2023-09-26 10:40:00,506.58,507.21,506.52,506.94,21577.0,491.378,491.9891,491.3198,491.7272,21577.0
2023-09-26 10:50:00,506.94,507.32,506.42,507.31,24995.0,491.7272,492.0958,491.2228,492.0861,24995.0
2023-09-26 11:00:00,507.26,507.44,506.06,506.48,10100.0,492.0376,492.2122,490.8736,491.281,10100.0
2023-09-26 11:10:00,506.39,506.69,505.97,506.06,20628.0,491.1937,491.4847,490.7864,490.8736,20628.0
2023-09-26 11:20:00,506.02,506.18,504.76,505.27,36421.0,490.8349,490.99,489.6127,490.1074,36421.0
2023-09-26 11:30:00,505.27,505.63,504.76,505.28,15505.0,490.1074,490.4566,489.6127,490.1171,15505.0
2023-09-26 11:40:00,505.32,505.36,504.56,504.96,29524.0,490.1559,490.1947,489.4187,489.8067,29524.0
2023-09-26 11:50:00,505.02,505.33,504.38,504.74,19356.0,489.8649,490.1656,489.2441,489.5933,19356.0
2023-09-26 12:00:00,504.8,505.15,504.7,504.86,17046.0,489.6515,489.991,489.5545,489.7097,17046.0
2023-09-26 12:10:00,504.83,505.75,504.83,505.04,14083.0,489.6806,490.573,489.6806,489.8843,14083.0
2023-09-26 12:20:00,504.87,505.79,504.82,505.79,10609.0,489.7194,490.6118,489.6709,490.6118,10609.0
2023-09-26 12:30:00,505.42,505.48,504.93,504.94,8170.0,490.2529,490.3111,489.7776,489.7873,8170.0
2023-09-26 12:40:00,504.94,505.25,504.81,505.13,23334.0,489.7873,490.088,489.6612,489.9716,23334.0
2023-09-26 12:50:00,505.18,505.35,505.16,505.21,4966.0,490.0201,490.185,490.0007,490.0492,4966.0
2023-09-26 13:00:00,505.32,505.59,505.01,505.52,11256.0,490.1559,490.4178,489.8552,490.3499,11256.0
2023-09-26 13:10:00,505.5,505.94,505.47,505.6,8438.0,490.3305,490.7573,490.3014,490.4275,8438.0
2023-09-26 13:20:00,505.51,505.71,505.5,505.66,13893.0,490.3402,490.5342,490.3305,490.4857,13893.0
2023-09-26 13:30:00,505.55,506.04,505.38,505.57,21717.0,490.379,490.8542,490.2141,490.3984,21717.0
2023-09-26 13:40:00,505.32,505.65,504.89,505.49,20784.0,490.1559,490.476,489.7388,490.3208,20784.0
2023-09-26 13:50:00,505.43,505.9,505.22,505.84,12239.0,490.2626,490.7185,490.0589,490.6603,12239.0
2023-09-26 14:00:00,505.85,505.86,505.31,505.63,18965.0,490.67,490.6797,490.1462,490.4566,18965.0
2023-09-26 14:10:00,505.58,506.17,505.58,506.0,34661.0,490.4081,490.9803,490.4081,490.8155,34661.0
2023-09-26 14:20:00,506.0,506.04,505.27,505.4,12931.0,490.8155,490.8542,490.1074,490.2335,12931.0
2023-09-26 14:30:00,505.41,505.77,505.13,505.53,16901.0,490.2432,490.5924,489.9716,490.3596,16901.0
2023-09-26 14:40:00,505.46,505.69,505.18,505.6,13696.0,490.2917,490.5148,490.0201,490.4275,13696.0
2023-09-26 14:50:00,505.62,505.69,505.2,505.56,13594.0,490.4469,490.5148,490.0395,490.3887,13594.0
2023-09-26 15:00:00,505.52,506.61,505.44,506.6,13713.0,490.3499,491.4071,490.2723,491.3974,13713.0
2023-09-26 15:10:00,506.7,506.7,505.2,505.33,17174.0,491.4944,491.4944,490.0395,490.1656,17174.0
2023-09-26 15:20:00,505.34,505.84,505.18,505.68,14341.0,490.1753,490.6603,490.0201,490.5051,14341.0
2023-09-26 15:30:00,505.73,505.9,504.94,505.49,22257.0,490.5536,490.7185,489.7873,490.3208,22257.0
2023-09-26 15:40:00,505.48,506.39,505.42,505.91,30650.0,490.3111,491.1937,490.2529,490.7282,30650.0
2023-09-26 15:50:00,505.6,506.71,505.46,505.72,172710.0,490.4275,491.5041,490.2917,490.5439,172710.0
2023-09-27 09:30:00,506.23,506.23,502.6,503.18,67904.0,491.0385,491.0385,487.5175,488.0801,67904.0
2023-09-27 09:40:00,503.21,504.89,503.0,504.05,42837.0,488.1092,489.7388,487.9055,488.924,42837.0
2023-09-27 09:50:00,504.32,504.62,503.0,504.06,45967.0,489.1859,489.4769,487.9055,488.9337,45967.0
2023-09-27 10:00:00,504.26,504.34,503.0,503.24,44160.0,489.1277,489.2053,487.9055,488.1383,44160.0
2023-09-27 10:10:00,503.3,504.2,503.3,503.81,22249.0,488.1965,489.0695,488.1965,488.6912,22249.0
2023-09-27 10:20:00,503.61,504.46,503.17,503.26,38151.0,488.4972,489.3217,488.0704,488.1577,38151.0
2023-09-27 10:30:00,503.13,503.49,503.0,503.06,26214.0,488.0316,488.3808,487.9055,487.9637,26214.0
2023-09-27 10:40:00,503.0,503.25,502.3,503.09,32999.0,487.9055,488.148,487.2265,487.9928,32999.0
2023-09-27 10:50:00,503.2,503.63,502.63,503.33,25325.0,488.0995,488.5166,487.5466,488.2256,25325.0
2023-09-27 11:00:00,503.37,503.77,502.3,502.71,22232.0,488.2644,488.6524,487.2265,487.6242,22232.0
2023-09-27 11:10:00,502.6,503.02,502.33,502.6,15979.0,487.5175,487.9249,487.2556,487.5175,15979.0
2023-09-27 11:20:00,502.5,502.77,501.99,502.43,45023.0,487.4205,487.6824,486.9258,487.3526,45023.0
2023-09-27 11:30:00,502.46,502.53,501.38,501.67,12631.0,487.3817,487.4496,486.3341,486.6154,12631.0
2023-09-27 11:40:00,501.73,502.48,501.64,502.41,14013.0,486.6736,487.4011,486.5863,487.3332,14013.0
2023-09-27 11:50:00,502.45,503.07,502.0,502.85,19475.0,487.372,487.9734,486.9355,487.76,19475.0
2023-09-27 12:00:00,502.87,502.87,502.18,502.3,13789.0,487.7794,487.7794,487.1101,487.2265,13789.0
2023-09-27 12:10:00,502.3,502.92,502.21,502.83,19945.0,487.2265,487.8279,487.1392,487.7406,19945.0
2023-09-27 12:20:00,502.83,503.32,502.62,503.19,19863.0,487.7406,488.2159,487.5369,488.0898,19863.0
2023-09-27 12:30:00,503.2,503.54,502.64,502.87,17901.0,488.0995,488.4293,487.5563,487.7794,17901.0
2023-09-27 12:40:00,502.78,503.66,502.78,502.98,20584.0,487.6921,488.5457,487.6921,487.8861,20584.0
2023-09-27 12:50:00,503.1,503.41,502.86,502.96,15898.0,488.0025,488.3032,487.7697,487.8667,15898.0
2023-09-27 13:00:00,502.94,503.34,502.53,502.63,14385.0,487.8473,488.2353,487.4496,487.5466,14385.0
2023-09-27 13:10:00,502.71,502.73,501.96,502.1,20765.0,487.6242,487.6436,486.8967,487.0325,20765.0
2023-09-27 13:20:00,502.0,502.01,501.38,501.45,16873.0,486.9355,486.9452,486.3341,486.402,16873.0
2023-09-27 13:30:00,501.38,501.71,501.21,501.65,22866.0,486.3341,486.6542,486.1692,486.596,22866.0
2023-09-27 13:40:00,501.59,501.84,501.05,501.83,23499.0,486.5378,486.7803,486.014,486.7706,23499.0
2023-09-27 13:50:00,501.84,502.28,501.73,501.97,21213.0,486.7803,487.2071,486.6736,486.9064,21213.0
2023-09-27 14:00:00,501.9,502.13,501.8,502.05,19086.0,486.8385,487.0616,486.7415,486.984,19086.0
2023-09-27 14:10:00,502.0,502.43,501.82,502.32,36868.0,486.9355,487.3526,486.7609,487.2459,36868.0
2023-09-27 14:20:00,502.4,503.72,502.25,503.67,50174.0,487.3235,488.6039,487.178,488.5554,50174.0
2023-09-27 14:30:00,503.68,505.41,503.68,505.33,56978.0,488.5651,490.2432,488.5651,490.1656,56978.0
2023-09-27 14:40:00,505.34,506.36,505.29,505.97,58025.0,490.1753,491.1646,490.1268,490.7864,58025.0
2023-09-27 14:50:00,505.97,506.18,505.61,505.61,46406.0,490.7864,490.99,490.4372,490.4372,46406.0
2023-09-27 15:00:00,505.59,505.61,504.65,504.78,36437.0,490.4178,490.4372,489.506,489.6321,36437.0
2023-09-27 15:10:00,504.67,505.1,504.58,505.01,25010.0,489.5254,489.9425,489.4381,489.8552,25010.0
2023-09-27 15:20:00,504.96,505.41,504.79,504.83,19891.0,489.8067,490.2432,489.6418,489.6806,19891.0
2023-09-27 15:30:00,504.91,504.93,504.43,504.72,26582.0,489.7582,489.7776,489.2926,489.5739,26582.0
2023-09-27 15:40:00,504.73,504.73,503.44,503.99,36958.0,489.5836,489.5836,488.3323,488.8658,36958.0
2023-09-27 15:50:00,503.97,504.42,503.55,503.84,76895.0,488.8464,489.2829,488.439,488.7203,76895.0
2023-09-28 09:30:00,505.97,509.88,505.01,509.13,105204.0,490.7864,494.579,489.8552,493.8515,105204.0
2023-09-28 09:40:00,509.13,510.73,508.84,510.02,54338.0,493.8515,495.4035,493.5702,494.7148,54338.0
2023-09-28 09:50:00,510.12,512.5,509.94,512.5,50312.0,494.8118,497.1204,494.6372,497.1204,50312.0
2023-09-28 10:00:00,512.43,513.5,511.55,512.3,96485.0,497.0525,498.0904,496.1989,496.9264,96485.0
2023-09-28 10:10:00,512.28,513.11,511.74,512.93,62093.0,496.907,497.7121,496.3832,497.5375,62093.0
2023-09-28 10:20:00,513.0,513.98,512.32,513.94,49403.0,497.6054,498.556,496.9458,498.5172,49403.0
2023-09-28 10:30:00,513.69,513.89,512.23,513.86,42056.0,498.2747,498.4687,496.8585,498.4396,42056.0
2023-09-28 10:40:00,513.86,514.15,512.78,512.81,51288.0,498.4396,498.7209,497.392,497.4211,51288.0
2023-09-28 10:50:00,512.8,513.02,511.33,511.39,23514.0,497.4114,497.6248,495.9855,496.0437,23514.0
2023-09-28 11:00:00,511.59,511.91,510.56,510.96,38214.0,496.2377,496.5481,495.2386,495.6266,38214.0
2023-09-28 11:10:00,510.74,511.06,510.48,510.56,28094.0,495.4132,495.7236,495.161,495.2386,28094.0
2023-09-28 11:20:00,510.54,510.88,510.25,510.78,25970.0,495.2192,495.549,494.9379,495.452,25970.0
2023-09-28 11:30:00,510.79,511.09,510.47,510.5,32711.0,495.4617,495.7527,495.1513,495.1804,32711.0
2023-09-28 11:40:00,510.58,511.1,510.56,510.78,23689.0,495.258,495.7624,495.2386,495.452,23689.0
2023-09-28 11:50:00,510.71,510.85,509.68,510.03,36487.0,495.3841,495.5199,494.385,494.7245,36487.0
2023-09-28 12:00:00,510.15,510.26,509.17,509.61,17530.0,494.8409,494.9476,493.8903,494.3171,17530.0
2023-09-28 12:10:00,509.6,510.02,509.46,510.02,19862.0,494.3074,494.7148,494.1716,494.7148,19862.0
2023-09-28 12:20:00,510.16,510.6,509.74,510.06,19166.0,494.8506,495.2774,494.4432,494.7536,19166.0
2023-09-28 12:30:00,510.11,510.63,509.7,510.54,16159.0,494.8021,495.3065,494.4044,495.2192,16159.0
2023-09-28 12:40:00,510.54,510.89,509.98,510.02,14969.0,495.2192,495.5587,494.676,494.7148,14969.0
2023-09-28 12:50:00,509.99,510.11,509.42,509.78,26541.0,494.6857,494.8021,494.1328,494.482,26541.0
2023-09-28 13:00:00,509.78,510.25,509.19,510.11,18272.0,494.482,494.9379,493.9097,494.8021,18272.0
2023-09-28 13:10:00,510.11,510.11,509.36,509.42,19810.0,494.8021,494.8021,494.0746,494.1328,19810.0
2023-09-28 13:20:00,509.36,509.59,509.15,509.29,22597.0,494.0746,494.2977,493.8709,494.0067,22597.0
2023-09-28 13:30:00,509.09,509.54,508.67,509.38,20204.0,493.8127,494.2492,493.4053,494.094,20204.0
2023-09-28 13:40:00,509.33,509.92,509.09,509.74,22976.0,494.0455,494.6178,493.8127,494.4432,22976.0
2023-09-28 13:50:00,509.8,509.91,509.4,509.88,16797.0,494.5014,494.6081,494.1134,494.579,16797.0
2023-09-28 14:00:00,509.78,509.79,509.3,509.79,19607.0,494.482,494.4917,494.0164,494.4917,19607.0
2023-09-28 14:10:00,509.84,510.6,509.63,510.58,22637.0,494.5402,495.2774,494.3365,495.258,22637.0
2023-09-28 14:20:00,510.43,510.58,509.87,510.05,17665.0,495.1125,495.258,494.5693,494.7439,17665.0
2023-09-28 14:30:00,510.1,510.19,509.25,510.01,20832.0,494.7924,494.8797,493.9679,494.7051,20832.0
2023-09-28 14:40:00,510.01,510.73,510.01,510.29,20949.0,494.7051,495.4035,494.7051,494.9767,20949.0
2023-09-28 14:50:00,510.29,510.54,510.19,510.43,14736.0,494.9767,495.2192,494.8797,495.1125,14736.0
2023-09-28 15:00:00,510.5,510.98,510.09,510.09,20656.0,495.1804,495.646,494.7827,494.7827,20656.0
2023-09-28 15:10:00,510.15,510.69,510.1,510.57,25429.0,494.8409,495.3647,494.7924,495.2483,25429.0
2023-09-28 15:20:00,510.62,510.67,510.12,510.12,19083.0,495.2968,495.3453,494.8118,494.8118,19083.0
2023-09-28 15:30:00,510.19,510.33,508.94,508.96,50746.0,494.8797,495.0155,493.6672,493.6866,50746.0
2023-09-28 15:40:00,509.01,509.89,509.01,509.2,42939.0,493.7351,494.5887,493.7351,493.9194,42939.0
2023-09-28 15:50:00,509.28,510.38,509.19,510.1,139390.0,493.997,495.064,493.9097,494.7924,139390.0
2023-09-29 09:30:00,509.85,509.88,505.11,507.0,81787.0,494.5499,494.579,489.9522,491.7854,81787.0
2023-09-29 09:40:00,506.79,508.21,505.31,505.5,32637.0,491.5817,492.9591,490.1462,490.3305,32637.0
2023-09-29 09:50:00,505.8,506.2,504.92,506.2,27171.0,490.6215,491.0094,489.7679,491.0094,27171.0
2023-09-29 10:00:00,506.3,507.33,506.3,507.11,30231.0,491.1064,492.1055,491.1064,491.8921,30231.0
2023-09-29 10:10:00,507.35,507.63,506.96,507.03,17074.0,492.1249,492.3965,491.7466,491.8145,17074.0
2023-09-29 10:20:00,507.01,507.62,506.92,507.12,17699.0,491.7951,492.3868,491.7078,491.9018,17699.0
2023-09-29 10:30:00,507.11,507.42,506.68,507.29,28692.0,491.8921,492.1928,491.475,492.0667,28692.0
2023-09-29 10:40:00,507.26,508.34,506.97,508.3,19792.0,492.0376,493.0852,491.7563,493.0464,19792.0
2023-09-29 10:50:00,508.31,509.09,507.6,508.47,21302.0,493.0561,493.8127,492.3674,493.2113,21302.0
2023-09-29 11:00:00,508.42,508.86,507.58,508.07,16621.0,493.1628,493.5896,492.348,492.8233,16621.0
2023-09-29 11:10:00,508.06,508.31,507.63,507.81,25353.0,492.8136,493.0561,492.3965,492.5711,25353.0
2023-09-29 11:20:00,507.46,508.77,506.97,507.2,16815.0,492.2316,493.5023,491.7563,491.9794,16815.0
2023-09-29 11:30:00,507.19,507.44,506.69,507.02,19688.0,491.9697,492.2122,491.4847,491.8048,19688.0
2023-09-29 11:40:00,506.94,507.22,506.35,506.42,26566.0,491.7272,491.9988,491.1549,491.2228,26566.0
2023-09-29 11:50:00,506.42,506.8,506.34,506.48,22647.0,491.2228,491.5914,491.1452,491.281,22647.0
2023-09-29 12:00:00,506.49,507.15,506.14,506.84,19459.0,491.2907,491.9309,490.9512,491.6302,19459.0
2023-09-29 12:10:00,506.81,507.17,506.34,506.64,10911.0,491.6011,491.9503,491.1452,491.4362,10911.0
2023-09-29 12:20:00,506.72,506.9,506.37,506.73,21882.0,491.5138,491.6884,491.1743,491.5235,21882.0
2023-09-29 12:30:00,506.85,507.35,506.6,506.94,9883.0,491.6399,492.1249,491.3974,491.7272,9883.0
2023-09-29 12:40:00,506.95,507.13,506.68,506.72,17357.0,491.7369,491.9115,491.475,491.5138,17357.0
2023-09-29 12:50:00,506.67,506.82,505.92,506.29,32434.0,491.4653,491.6108,490.7379,491.0967,32434.0
2023-09-29 13:00:00,506.27,506.31,505.39,505.45,23215.0,491.0773,491.1161,490.2238,490.282,23215.0
2023-09-29 13:10:00,505.52,505.54,504.88,505.21,22267.0,490.3499,490.3693,489.7291,490.0492,22267.0
2023-09-29 13:20:00,505.14,505.9,505.03,505.79,25480.0,489.9813,490.7185,489.8746,490.6118,25480.0
2023-09-29 13:30:00,505.71,506.65,505.7,506.65,29657.0,490.5342,491.4459,490.5245,491.4459,29657.0
2023-09-29 13:40:00,506.51,506.97,505.95,506.13,33915.0,491.3101,491.7563,490.767,490.9415,33915.0
2023-09-29 13:50:00,506.17,506.21,505.76,505.84,23554.0,490.9803,491.0191,490.5827,490.6603,23554.0
2023-09-29 14:00:00,505.82,505.92,504.84,504.91,35784.0,490.6409,490.7379,489.6903,489.7582,35784.0
2023-09-29 14:10:00,504.84,504.94,504.34,504.48,16088.0,489.6903,489.7873,489.2053,489.3411,16088.0
2023-09-29 14:20:00,504.4,505.23,504.4,504.92,19989.0,489.2635,490.0686,489.2635,489.7679,19989.0
2023-09-29 14:30:00,504.95,505.01,504.56,504.72,17807.0,489.797,489.8552,489.4187,489.5739,17807.0
2023-09-29 14:40:00,504.74,505.08,504.13,504.14,23248.0,489.5933,489.9231,489.0016,489.0113,23248.0
2023-09-29 14:50:00,504.1,505.53,503.91,505.04,31096.0,488.9725,490.3596,488.7882,489.8843,31096.0
2023-09-29 15:00:00,505.11,505.37,504.57,505.02,28103.0,489.9522,490.2044,489.4284,489.8649,28103.0
2023-09-29 15:10:00,505.02,506.13,504.92,505.77,33267.0,489.8649,490.9415,489.7679,490.5924,33267.0
2023-09-29 15:20:00,505.68,505.69,504.87,505.23,38489.0,490.5051,490.5148,489.7194,490.0686,38489.0
2023-09-29 15:30:00,505.16,505.17,504.23,504.37,45953.0,490.0007,490.0104,489.0986,489.2344,45953.0
2023-09-29 15:40:00,504.42,505.59,504.14,505.35,50339.0,489.2829,490.4178,489.0113,490.185,50339.0
2023-09-29 15:50:00,505.23,506.43,503.8,504.24,194577.0,490.0686,491.2325,488.6815,489.1083,194577.0
2023-10-02 09:30:00,505.53,507.58,503.13,503.63,116723.0,490.3596,492.348,488.0316,488.5166,116723.0
2023-10-02 09:40:00,503.51,505.45,503.44,505.19,24895.0,488.4002,490.282,488.3323,490.0298,24895.0
2023-10-02 09:50:00,505.34,505.79,504.46,504.47,24539.0,490.1753,490.6118,489.3217,489.3314,24539.0
2023-10-02 10:00:00,504.43,506.78,504.09,506.76,40863.0,489.2926,491.572,488.9628,491.5526,40863.0
2023-10-02 10:10:00,506.81,509.35,506.24,509.02,45258.0,491.6011,494.0649,491.0482,493.7448,45258.0
2023-10-02 10:20:00,509.03,510.61,509.01,509.76,54898.0,493.7545,495.2871,493.7351,494.4626,54898.0
2023-10-02 10:30:00,509.97,510.49,508.88,509.86,59143.0,494.6663,495.1707,493.609,494.5596,59143.0
2023-10-02 10:40:00,509.73,509.84,508.36,508.36,29305.0,494.4335,494.5402,493.1046,493.1046,29305.0
2023-10-02 10:50:00,508.38,509.47,508.38,509.12,21079.0,493.124,494.1813,493.124,493.8418,21079.0
2023-10-02 11:00:00,509.08,510.57,509.01,510.05,25965.0,493.803,495.2483,493.7351,494.7439,25965.0
2023-10-02 11:10:00,510.13,510.35,509.19,509.23,39669.0,494.8215,495.0349,493.9097,493.9485,39669.0
2023-10-02 11:20:00,509.19,510.48,509.17,510.42,25296.0,493.9097,495.161,493.8903,495.1028,25296.0
2023-10-02 11:30:00,510.52,511.0,509.83,509.83,25932.0,495.1998,495.6654,494.5305,494.5305,25932.0
2023-10-02 11:40:00,509.62,509.66,508.78,508.97,24537.0,494.3268,494.3656,493.512,493.6963,24537.0
2023-10-02 11:50:00,508.98,508.98,507.69,507.89,30932.0,493.706,493.706,492.4547,492.6487,30932.0
2023-10-02 12:00:00,507.9,507.9,506.53,506.69,21356.0,492.6584,492.6584,491.3295,491.4847,21356.0
2023-10-02 12:10:00,506.69,507.84,506.55,507.01,17683.0,491.4847,492.6002,491.3489,491.7951,17683.0
2023-10-02 12:20:00,507.23,508.17,507.13,507.51,12013.0,492.0085,492.9203,491.9115,492.2801,12013.0
2023-10-02 12:30:00,507.46,507.64,506.95,507.21,15793.0,492.2316,492.4062,491.7369,491.9891,15793.0
2023-10-02 12:40:00,507.21,507.97,506.82,506.82,15591.0,491.9891,492.7263,491.6108,491.6108,15591.0
2023-10-02 12:50:00,506.71,507.54,506.6,507.38,14992.0,491.5041,492.3092,491.3974,492.154,14992.0
2023-10-02 13:00:00,507.35,508.38,507.19,508.31,15646.0,492.1249,493.124,491.9697,493.0561,15646.0
2023-10-02 13:10:00,508.22,509.08,507.93,509.06,24566.0,492.9688,493.803,492.6875,493.7836,24566.0
2023-10-02 13:20:00,509.06,509.44,508.92,509.28,19265.0,493.7836,494.1522,493.6478,493.997,19265.0
2023-10-02 13:30:00,509.29,509.3,508.85,509.16,15771.0,494.0067,494.0164,493.5799,493.8806,15771.0
2023-10-02 13:40:00,509.22,510.22,509.2,509.97,28231.0,493.9388,494.9088,493.9194,494.6663,28231.0
2023-10-02 13:50:00,510.04,510.44,509.84,510.2,26040.0,494.7342,495.1222,494.5402,494.8894,26040.0
2023-10-02 14:00:00,510.21,511.59,510.19,511.5,30702.0,494.8991,496.2377,494.8797,496.1504,30702.0
2023-10-02 14:10:00,511.71,512.39,511.11,511.34,45373.0,496.3541,497.0137,495.7721,495.9952,45373.0
2023-10-02 14:20:00,511.22,511.48,510.48,510.68,35154.0,495.8788,496.131,495.161,495.355,35154.0
2023-10-02 14:30:00,510.78,511.0,510.5,510.5,32766.0,495.452,495.6654,495.1804,495.1804,32766.0
2023-10-02 14:40:00,510.49,511.13,510.42,511.04,23636.0,495.1707,495.7915,495.1028,495.7042,23636.0
2023-10-02 14:50:00,511.06,511.58,510.84,511.2,37351.0,495.7236,496.228,495.5102,495.8594,37351.0
2023-10-02 15:00:00,511.19,512.3,510.89,512.2,44829.0,495.8497,496.9264,495.5587,496.8294,44829.0
2023-10-02 15:10:00,512.26,512.59,511.97,512.43,55772.0,496.8876,497.2077,496.6063,497.0525,55772.0
2023-10-02 15:20:00,512.38,513.05,512.3,512.94,67181.0,497.004,497.6539,496.9264,497.5472,67181.0
2023-10-02 15:30:00,512.91,513.57,512.59,513.55,55731.0,497.5181,498.1583,497.2077,498.1389,55731.0
2023-10-02 15:40:00,513.57,514.13,513.19,513.6,93425.0,498.1583,498.7015,497.7897,498.1874,93425.0
2023-10-02 15:50:00,513.57,514.84,513.57,514.36,292618.0,498.1583,499.3902,498.1583,498.9246,292618.0
2023-10-03 09:30:00,513.3,513.98,510.82,511.18,88670.0,497.8964,498.556,495.4908,495.84,88670.0
2023-10-03 09:40:00,511.28,513.19,511.25,512.85,38970.0,495.937,497.7897,495.9079,497.4599,38970.0
2023-10-03 09:50:00,512.63,513.57,512.19,512.69,35075.0,497.2465,498.1583,496.8197,497.3047,35075.0
2023-10-03 10:00:00,512.76,512.98,511.86,512.53,58298.0,497.3726,497.586,496.4996,497.1495,58298.0
2023-10-03 10:10:00,512.58,513.75,510.95,511.14,43474.0,497.198,498.3329,495.6169,495.8012,43474.0
2023-10-03 10:20:00,511.17,511.77,509.81,510.34,36769.0,495.8303,496.4123,494.5111,495.0252,36769.0
2023-10-03 10:30:00,510.33,510.68,508.87,508.94,37053.0,495.0155,495.355,493.5993,493.6672,37053.0
2023-10-03 10:40:00,508.77,510.15,508.67,509.93,23856.0,493.5023,494.8409,493.4053,494.6275,23856.0
2023-10-03 10:50:00,509.7,509.76,508.74,509.04,25661.0,494.4044,494.4626,493.4732,493.7642,25661.0
2023-10-03 11:00:00,508.91,509.77,508.36,509.77,29231.0,493.6381,494.4723,493.1046,494.4723,29231.0
2023-10-03 11:10:00,509.77,510.58,509.09,510.4,31724.0,494.4723,495.258,493.8127,495.0834,31724.0
2023-10-03 11:20:00,510.37,511.29,510.06,510.99,44374.0,495.0543,495.9467,494.7536,495.6557,44374.0
2023-10-03 11:30:00,510.9,511.73,510.46,511.73,19483.0,495.5684,496.3735,495.1416,496.3735,19483.0
2023-10-03 11:40:00,511.7,512.3,511.28,511.83,37886.0,496.3444,496.9264,495.937,496.4705,37886.0
2023-10-03 11:50:00,512.0,512.87,511.59,511.61,37441.0,496.6354,497.4793,496.2377,496.2571,37441.0
2023-10-03 12:00:00,511.75,512.5,511.66,512.08,25811.0,496.3929,497.1204,496.3056,496.713,25811.0
2023-10-03 12:10:00,512.2,513.17,511.96,512.72,21123.0,496.8294,497.7703,496.5966,497.3338,21123.0
2023-10-03 12:20:00,512.66,512.67,511.82,512.26,24213.0,497.2756,497.2853,496.4608,496.8876,24213.0
2023-10-03 12:30:00,512.26,512.89,512.21,512.54,15717.0,496.8876,497.4987,496.8391,497.1592,15717.0
2023-10-03 12:40:00,512.54,512.69,511.81,512.6,15310.0,497.1592,497.3047,496.4511,497.2174,15310.0
2023-10-03 12:50:00,512.52,512.71,512.07,512.13,20713.0,497.1398,497.3241,496.7033,496.7615,20713.0
2023-10-03 13:00:00,512.2,512.71,511.92,512.05,33474.0,496.8294,497.3241,496.5578,496.6839,33474.0
2023-10-03 13:10:00,511.87,512.27,511.57,512.1,27655.0,496.5093,496.8973,496.2183,496.7324,27655.0
2023-10-03 13:20:00,512.03,512.38,511.83,512.34,30269.0,496.6645,497.004,496.4705,496.9652,30269.0
2023-10-03 13:30:00,512.41,512.41,511.25,511.28,21383.0,497.0331,497.0331,495.9079,495.937,21383.0
2023-10-03 13:40:00,511.2,511.69,510.76,510.86,33239.0,495.8594,496.3347,495.4326,495.5296,33239.0
2023-10-03 13:50:00,510.86,510.99,510.09,510.39,31075.0,495.5296,495.6557,494.7827,495.0737,31075.0
2023-10-03 14:00:00,510.31,510.39,509.75,509.84,21547.0,494.9961,495.0737,494.4529,494.5402,21547.0
2023-10-03 14:10:00,509.84,510.24,509.59,510.24,29513.0,494.5402,494.9282,494.2977,494.9282,29513.0
2023-10-03 14:20:00,510.32,510.42,509.3,509.68,21194.0,495.0058,495.1028,494.0164,494.385,21194.0
2023-10-03 14:30:00,509.59,510.05,509.53,509.87,21129.0,494.2977,494.7439,494.2395,494.5693,21129.0
2023-10-03 14:40:00,509.93,510.2,509.58,510.18,20570.0,494.6275,494.8894,494.288,494.87,20570.0
2023-10-03 14:50:00,510.1,510.77,510.09,510.38,31793.0,494.7924,495.4423,494.7827,495.064,31793.0
2023-10-03 15:00:00,510.34,510.66,509.86,510.03,25795.0,495.0252,495.3356,494.5596,494.7245,25795.0
2023-10-03 15:10:00,510.0,510.59,509.92,510.32,22805.0,494.6954,495.2677,494.6178,495.0058,22805.0
2023-10-03 15:20:00,510.37,511.09,510.37,510.46,34494.0,495.0543,495.7527,495.0543,495.1416,34494.0
2023-10-03 15:30:00,510.55,510.65,510.08,510.64,30855.0,495.2289,495.3259,494.773,495.3162,30855.0
2023-10-03 15:40:00,510.69,510.96,510.24,510.66,52861.0,495.3647,495.6266,494.9282,495.3356,52861.0
2023-10-03 15:50:00,510.53,511.44,509.06,509.62,195073.0,495.2095,496.0922,493.7836,494.3268,195073.0
2023-10-04 09:30:00,509.49,511.82,509.15,510.95,64501.0,494.2007,496.4608,493.8709,495.6169,64501.0
2023-10-04 09:40:00,510.66,511.2,508.58,509.26,32489.0,495.3356,495.8594,493.318,493.9776,32489.0
2023-10-04 09:50:00,509.7,510.15,508.22,509.03,38343.0,494.4044,494.8409,492.9688,493.7545,38343.0
2023-10-04 10:00:00,508.82,509.49,508.25,508.37,28889.0,493.5508,494.2007,492.9979,493.1143,28889.0
2023-10-04 10:10:00,508.5,508.99,508.11,508.22,36159.0,493.2404,493.7157,492.8621,492.9688,36159.0
2023-10-04 10:20:00,508.11,508.37,507.17,507.53,16013.0,492.8621,493.1143,491.9503,492.2995,16013.0
2023-10-04 10:30:00,507.51,508.85,507.37,508.46,41107.0,492.2801,493.5799,492.1443,493.2016,41107.0
2023-10-04 10:40:00,508.37,509.23,507.58,507.78,20464.0,493.1143,493.9485,492.348,492.542,20464.0
2023-10-04 10:50:00,507.91,509.0,507.55,508.57,18847.0,492.6681,493.7254,492.3189,493.3083,18847.0
2023-10-04 11:00:00,508.66,509.3,508.52,508.66,18477.0,493.3956,494.0164,493.2598,493.3956,18477.0
2023-10-04 11:10:00,508.69,509.27,508.43,509.16,32233.0,493.4247,493.9873,493.1725,493.8806,32233.0
2023-10-04 11:20:00,509.39,509.39,507.63,507.96,27074.0,494.1037,494.1037,492.3965,492.7166,27074.0
2023-10-04 11:30:00,508.1,508.25,506.87,507.31,30572.0,492.8524,492.9979,491.6593,492.0861,30572.0
2023-10-04 11:40:00,507.33,508.98,506.67,508.36,29388.0,492.1055,493.706,491.4653,493.1046,29388.0
2023-10-04 11:50:00,508.17,508.68,507.92,508.56,14351.0,492.9203,493.415,492.6778,493.2986,14351.0
2023-10-04 12:00:00,508.66,509.12,508.14,509.0,16566.0,493.3956,493.8418,492.8912,493.7254,16566.0
2023-10-04 12:10:00,509.14,509.59,508.6,509.41,24241.0,493.8612,494.2977,493.3374,494.1231,24241.0
2023-10-04 12:20:00,509.41,510.0,509.04,510.0,29345.0,494.1231,494.6954,493.7642,494.6954,29345.0
2023-10-04 12:30:00,510.03,510.04,509.35,509.35,13063.0,494.7245,494.7342,494.0649,494.0649,13063.0
2023-10-04 12:40:00,509.46,509.79,509.27,509.66,15419.0,494.1716,494.4917,493.9873,494.3656,15419.0
2023-10-04 12:50:00,509.74,509.83,508.81,509.59,15805.0,494.4432,494.5305,493.5411,494.2977,15805.0
2023-10-04 13:00:00,509.57,509.7,508.96,509.5,15594.0,494.2783,494.4044,493.6866,494.2104,15594.0
2023-10-04 13:10:00,509.5,509.5,508.13,508.21,14490.0,494.2104,494.2104,492.8815,492.9591,14490.0
2023-10-04 13:20:00,508.15,508.67,507.88,508.38,12741.0,492.9009,493.4053,492.639,493.124,12741.0
2023-10-04 13:30:00,508.37,508.58,508.01,508.23,24949.0,493.1143,493.318,492.7651,492.9785,24949.0
2023-10-04 13:40:00,508.23,508.56,507.83,508.05,12825.0,492.9785,493.2986,492.5905,492.8039,12825.0
2023-10-04 13:50:00,507.97,507.97,507.0,507.13,11246.0,492.7263,492.7263,491.7854,491.9115,11246.0
2023-10-04 14:00:00,507.26,507.44,506.99,507.04,15795.0,492.0376,492.2122,491.7757,491.8242,15795.0
2023-10-04 14:10:00,507.05,507.63,506.94,507.62,10758.0,491.8339,492.3965,491.7272,492.3868,10758.0
2023-10-04 14:20:00,507.59,507.85,506.99,507.44,12873.0,492.3577,492.6099,491.7757,492.2122,12873.0
2023-10-04 14:30:00,507.45,507.88,507.0,507.31,15298.0,492.2219,492.639,491.7854,492.0861,15298.0
2023-10-04 14:40:00,507.27,507.56,506.61,507.43,18994.0,492.0473,492.3286,491.4071,492.2025,18994.0
2023-10-04 14:50:00,507.34,507.94,507.23,507.59,11733.0,492.1152,492.6972,492.0085,492.3577,11733.0
2023-10-04 15:00:00,507.68,508.08,507.5,508.05,17340.0,492.445,492.833,492.2704,492.8039,17340.0
2023-10-04 15:10:00,508.14,509.27,508.12,509.04,15637.0,492.8912,493.9873,492.8718,493.7642,15637.0
2023-10-04 15:20:00,509.12,509.43,508.71,508.75,20138.0,493.8418,494.1425,493.4441,493.4829,20138.0
2023-10-04 15:30:00,508.7,510.42,508.7,510.21,28173.0,493.4344,495.1028,493.4344,494.8991,28173.0
2023-10-04 15:40:00,510.19,511.0,510.1,510.1,25614.0,494.8797,495.6654,494.7924,494.7924,25614.0
2023-10-04 15:50:00,509.94,511.33,509.67,510.27,182063.0,494.6372,495.9855,494.3753,494.9573,182063.0
2023-10-05 09:30:00,511.62,517.37,511.23,517.0,108695.0,496.2668,501.8442,495.8885,501.4854,108695.0
2023-10-05 09:40:00,517.0,518.21,515.0,515.58,53077.0,501.4854,502.659,499.5454,500.108,53077.0
2023-10-05 09:50:00,515.5,515.64,513.71,514.42,72204.0,500.0304,500.1662,498.2941,498.9828,72204.0
2023-10-05 10:00:00,514.58,515.3,512.72,512.9,68662.0,499.138,499.8364,497.3338,497.5084,68662.0
2023-10-05 10:10:00,512.75,514.84,512.74,514.66,38765.0,497.3629,499.3902,497.3532,499.2156,38765.0
2023-10-05 10:20:00,514.87,515.8,514.46,514.86,23767.0,499.4193,500.3214,499.0216,499.4096,23767.0
2023-10-05 10:30:00,514.84,514.84,512.84,512.95,18819.0,499.3902,499.3902,497.4502,497.5569,18819.0
2023-10-05 10:40:00,512.82,513.96,512.63,513.68,27316.0,497.4308,498.5366,497.2465,498.265,27316.0
2023-10-05 10:50:00,513.91,514.83,513.39,513.89,16692.0,498.4881,499.3805,497.9837,498.4687,16692.0
2023-10-05 11:00:00,513.9,514.01,511.92,512.23,23816.0,498.4784,498.5851,496.5578,496.8585,23816.0
2023-10-05 11:10:00,512.24,513.61,512.24,513.51,24040.0,496.8682,498.1971,496.8682,498.1001,24040.0
2023-10-05 11:20:00,513.52,513.85,512.46,513.31,19973.0,498.1098,498.4299,497.0816,497.9061,19973.0
2023-10-05 11:30:00,513.27,513.55,512.61,512.97,15529.0,497.8673,498.1389,497.2271,497.5763,15529.0
2023-10-05 11:40:00,512.88,512.98,511.86,512.35,43687.0,497.489,497.586,496.4996,496.9749,43687.0
2023-10-05 11:50:00,512.13,512.3,511.45,512.11,36013.0,496.7615,496.9264,496.1019,496.7421,36013.0
2023-10-05 12:00:00,512.17,513.02,512.06,512.93,13555.0,496.8003,497.6248,496.6936,497.5375,13555.0
2023-10-05 12:10:00,513.0,513.26,512.58,513.26,15270.0,497.6054,497.8576,497.198,497.8576,15270.0
2023-10-05 12:20:00,513.31,514.2,513.31,513.92,24815.0,497.9061,498.7694,497.9061,498.4978,24815.0
2023-10-05 12:30:00,514.0,514.07,513.32,513.71,11808.0,498.5754,498.6433,497.9158,498.2941,11808.0
2023-10-05 12:40:00,513.63,513.83,512.85,512.85,16206.0,498.2165,498.4105,497.4599,497.4599,16206.0
2023-10-05 12:50:00,512.88,513.54,512.88,513.28,13164.0,497.489,498.1292,497.489,497.877,13164.0
2023-10-05 13:00:00,513.32,513.8,512.71,512.96,12726.0,497.9158,498.3814,497.3241,497.5666,12726.0
2023-10-05 13:10:00,513.1,513.72,512.96,513.52,9699.0,497.7024,498.3038,497.5666,498.1098,9699.0
2023-10-05 13:20:00,513.55,513.87,513.38,513.86,9884.0,498.1389,498.4493,497.974,498.4396,9884.0
2023-10-05 13:30:00,513.86,515.39,513.47,514.92,20921.0,498.4396,499.9237,498.0613,499.4678,20921.0
2023-10-05 13:40:00,515.02,515.45,514.85,514.88,16365.0,499.5648,499.9819,499.3999,499.429,16365.0
2023-10-05 13:50:00,514.78,515.17,514.73,514.83,13133.0,499.332,499.7103,499.2835,499.3805,13133.0
2023-10-05 14:00:00,514.94,515.6,514.93,515.06,23178.0,499.4872,500.1274,499.4775,499.6036,23178.0
2023-10-05 14:10:00,515.08,515.2,514.51,515.2,13723.0,499.623,499.7394,499.0701,499.7394,13723.0
2023-10-05 14:20:00,515.4,515.9,515.15,515.82,19213.0,499.9334,500.4184,499.6909,500.3408,19213.0
2023-10-05 14:30:00,515.77,516.21,515.66,516.11,17258.0,500.2923,500.7191,500.1856,500.6221,17258.0
2023-10-05 14:40:00,516.16,516.39,515.78,516.2,22132.0,500.6706,500.8937,500.302,500.7094,22132.0
2023-10-05 14:50:00,516.21,516.54,515.86,516.17,34132.0,500.7191,501.0392,500.3796,500.6803,34132.0
2023-10-05 15:00:00,516.21,517.19,516.21,516.61,26559.0,500.7191,501.6696,500.7191,501.1071,26559.0
2023-10-05 15:10:00,516.53,516.76,515.92,516.03,28421.0,501.0295,501.2526,500.4378,500.5445,28421.0
2023-10-05 15:20:00,515.97,516.24,515.7,516.06,22722.0,500.4863,500.7482,500.2244,500.5736,22722.0
2023-10-05 15:30:00,515.96,516.21,515.83,515.95,23768.0,500.4766,500.7191,500.3505,500.4669,23768.0
2023-10-05 15:40:00,516.0,516.76,515.87,516.48,38591.0,500.5154,501.2526,500.3893,500.981,38591.0
2023-10-05 15:50:00,516.48,516.59,515.91,516.21,118078.0,500.981,501.0877,500.4281,500.7191,118078.0
2023-10-06 09:30:00,516.45,521.83,515.98,517.43,169475.0,500.9519,506.1704,500.496,501.9024,169475.0
2023-10-06 09:40:00,517.61,519.38,516.65,519.15,50875.0,502.077,503.7939,501.1459,503.5708,50875.0
2023-10-06 09:50:00,519.29,520.47,518.75,519.58,29778.0,503.7066,504.8512,503.1828,503.9879,29778.0
2023-10-06 10:00:00,519.58,519.7,518.51,518.91,47549.0,503.9879,504.1043,502.95,503.338,47549.0
2023-10-06 10:10:00,518.85,520.63,518.73,519.63,24730.0,503.2798,505.0064,503.1634,504.0364,24730.0
2023-10-06 10:20:00,519.49,520.95,519.49,520.73,34505.0,503.9006,505.3168,503.9006,505.1034,34505.0
2023-10-06 10:30:00,520.9,522.08,520.77,521.99,39285.0,505.2683,506.4129,505.1422,506.3256,39285.0
2023-10-06 10:40:00,522.06,522.86,521.73,522.86,51078.0,506.3935,507.1695,506.0734,507.1695,51078.0
2023-10-06 10:50:00,522.86,523.38,521.56,522.34,52692.0,507.1695,507.6739,505.9085,506.6651,52692.0
2023-10-06 11:00:00,522.34,522.99,521.61,522.41,46790.0,506.6651,507.2956,505.957,506.733,46790.0
2023-10-06 11:10:00,522.59,523.0,521.92,522.88,35119.0,506.9076,507.3053,506.2577,507.1889,35119.0
2023-10-06 11:20:00,522.96,524.52,522.89,524.14,58613.0,507.2665,508.7797,507.1986,508.4111,58613.0
2023-10-06 11:30:00,524.45,525.12,523.96,524.28,85897.0,508.7118,509.3617,508.2365,508.5469,85897.0
2023-10-06 11:40:00,524.14,525.7,523.52,525.66,36729.0,508.4111,509.9243,507.8097,509.8855,36729.0
2023-10-06 11:50:00,525.95,525.95,525.08,525.16,36532.0,510.1668,510.1668,509.3229,509.4005,36532.0
2023-10-06 12:00:00,525.25,525.26,524.34,524.98,32673.0,509.4878,509.4975,508.6051,509.2259,32673.0
2023-10-06 12:10:00,524.99,524.99,524.46,524.73,27338.0,509.2356,509.2356,508.7215,508.9834,27338.0
2023-10-06 12:20:00,524.88,525.15,524.08,524.63,36072.0,509.1289,509.3908,508.3529,508.8864,36072.0
2023-10-06 12:30:00,524.85,525.06,524.08,524.13,34307.0,509.0998,509.3035,508.3529,508.4014,34307.0
2023-10-06 12:40:00,523.99,524.83,523.87,524.55,20007.0,508.2656,509.0804,508.1492,508.8088,20007.0
2023-10-06 12:50:00,524.55,525.51,523.78,524.07,38881.0,508.8088,509.74,508.0619,508.3432,38881.0
2023-10-06 13:00:00,524.22,524.58,523.9,524.07,13853.0,508.4887,508.8379,508.1783,508.3432,13853.0
2023-10-06 13:10:00,523.95,524.45,523.18,523.42,26472.0,508.2268,508.7118,507.4799,507.7127,26472.0
2023-10-06 13:20:00,523.42,523.94,522.91,523.13,21519.0,507.7127,508.2171,507.218,507.4314,21519.0
2023-10-06 13:30:00,523.15,524.14,523.15,523.76,32708.0,507.4508,508.4111,507.4508,508.0425,32708.0
2023-10-06 13:40:00,523.92,524.26,523.7,524.01,10707.0,508.1977,508.5275,507.9843,508.285,10707.0
2023-10-06 13:50:00,523.91,524.23,523.62,524.08,13526.0,508.188,508.4984,507.9067,508.3529,13526.0
2023-10-06 14:00:00,524.16,524.44,523.81,524.11,28018.0,508.4305,508.7021,508.091,508.382,28018.0
2023-10-06 14:10:00,524.18,524.21,523.81,524.09,14920.0,508.4499,508.479,508.091,508.3626,14920.0
2023-10-06 14:20:00,524.16,524.5,524.04,524.4,14684.0,508.4305,508.7603,508.3141,508.6633,14684.0
2023-10-06 14:30:00,524.44,524.94,524.16,524.89,12343.0,508.7021,509.1871,508.4305,509.1386,12343.0
2023-10-06 14:40:00,525.0,525.09,524.62,524.92,23771.0,509.2453,509.3326,508.8767,509.1677,23771.0
2023-10-06 14:50:00,524.88,525.0,524.56,524.86,21011.0,509.1289,509.2453,508.8185,509.1095,21011.0
2023-10-06 15:00:00,524.9,524.9,524.27,524.78,34093.0,509.1483,509.1483,508.5372,509.0319,34093.0
2023-10-06 15:10:00,524.64,524.7,524.38,524.7,26400.0,508.8961,508.9543,508.6439,508.9543,26400.0
2023-10-06 15:20:00,524.66,525.18,524.53,525.14,38062.0,508.9155,509.4199,508.7894,509.3811,38062.0
2023-10-06 15:30:00,525.2,525.26,524.62,525.12,37892.0,509.4393,509.4975,508.8767,509.3617,37892.0
2023-10-06 15:40:00,525.17,525.28,524.34,525.0,50094.0,509.4102,509.5169,508.6051,509.2453,50094.0
2023-10-06 15:50:00,524.98,525.37,524.47,524.54,207912.0,509.2259,509.6042,508.7312,508.7991,207912.0
2023-10-09 09:30:00,521.15,525.82,520.25,524.55,93859.0,505.5108,510.0407,504.6378,508.8088,93859.0
2023-10-09 09:40:00,524.55,525.14,522.66,524.97,31761.0,508.8088,509.3811,506.9755,509.2162,31761.0
2023-10-09 09:50:00,524.91,526.2,524.44,525.75,51095.0,509.158,510.4093,508.7021,509.9728,51095.0
2023-10-09 10:00:00,525.69,526.82,525.16,525.69,44991.0,509.9146,511.0107,509.4005,509.9146,44991.0
2023-10-09 10:10:00,525.81,526.18,524.78,525.43,21128.0,510.031,510.3899,509.0319,509.6624,21128.0
2023-10-09 10:20:00,525.54,525.55,523.68,524.42,31285.0,509.7691,509.7788,507.9649,508.6827,31285.0
2023-10-09 10:30:00,524.42,524.63,523.83,524.07,18491.0,508.6827,508.8864,508.1104,508.3432,18491.0
2023-10-09 10:40:00,524.21,524.59,523.72,523.74,29590.0,508.479,508.8476,508.0037,508.0231,29590.0
2023-10-09 10:50:00,523.86,524.5,523.48,524.14,22313.0,508.1395,508.7603,507.7709,508.4111,22313.0
2023-10-09 11:00:00,524.12,524.76,523.98,524.53,34547.0,508.3917,509.0125,508.2559,508.7894,34547.0
2023-10-09 11:10:00,524.55,526.05,524.54,525.75,27401.0,508.8088,510.2638,508.7991,509.9728,27401.0
2023-10-09 11:20:00,525.84,525.96,525.05,525.46,34529.0,510.0601,510.1765,509.2938,509.6915,34529.0
2023-10-09 11:30:00,525.47,526.77,525.37,526.36,19527.0,509.7012,510.9622,509.6042,510.5645,19527.0
2023-10-09 11:40:00,526.42,526.55,525.66,525.93,16335.0,510.6227,510.7488,509.8855,510.1474,16335.0
2023-10-09 11:50:00,525.93,526.06,525.38,525.5,11488.0,510.1474,510.2735,509.6139,509.7303,11488.0
2023-10-09 12:00:00,525.39,525.67,525.06,525.38,13591.0,509.6236,509.8952,509.3035,509.6139,13591.0
2023-10-09 12:10:00,525.38,526.04,525.01,526.04,18346.0,509.6139,510.2541,509.255,510.2541,18346.0
2023-10-09 12:20:00,526.06,526.55,526.06,526.11,11087.0,510.2735,510.7488,510.2735,510.322,11087.0
2023-10-09 12:30:00,526.27,526.43,525.24,525.25,22777.0,510.4772,510.6324,509.4781,509.4878,22777.0
2023-10-09 12:40:00,525.28,525.3,524.0,524.18,21298.0,509.5169,509.5363,508.2753,508.4499,21298.0
2023-10-09 12:50:00,524.31,524.59,523.84,524.09,12939.0,508.576,508.8476,508.1201,508.3626,12939.0
2023-10-09 13:00:00,524.14,524.82,524.09,524.75,11645.0,508.4111,509.0707,508.3626,509.0028,11645.0
2023-10-09 13:10:00,524.84,524.99,524.61,524.64,24238.0,509.0901,509.2356,508.867,508.8961,24238.0
2023-10-09 13:20:00,524.63,525.0,524.57,524.89,10480.0,508.8864,509.2453,508.8282,509.1386,10480.0
2023-10-09 13:30:00,524.92,525.49,524.92,525.26,16701.0,509.1677,509.7206,509.1677,509.4975,16701.0
2023-10-09 13:40:00,525.4,526.31,525.4,526.07,11981.0,509.6333,510.516,509.6333,510.2832,11981.0
2023-10-09 13:50:00,526.21,526.43,525.98,526.12,11671.0,510.419,510.6324,510.1959,510.3317,11671.0
2023-10-09 14:00:00,526.22,526.72,525.88,526.71,15916.0,510.4287,510.9137,510.0989,510.904,15916.0
2023-10-09 14:10:00,526.72,526.81,526.48,526.53,13192.0,510.9137,511.001,510.6809,510.7294,13192.0
2023-10-09 14:20:00,526.55,526.74,526.21,526.46,15656.0,510.7488,510.9331,510.419,510.6615,15656.0
2023-10-09 14:30:00,526.47,526.66,526.18,526.46,16891.0,510.6712,510.8555,510.3899,510.6615,16891.0
2023-10-09 14:40:00,526.5,526.87,526.31,526.52,17359.0,510.7003,511.0592,510.516,510.7197,17359.0
2023-10-09 14:50:00,526.45,526.66,526.3,526.54,12026.0,510.6518,510.8555,510.5063,510.7391,12026.0
2023-10-09 15:00:00,526.67,526.71,526.18,526.42,14279.0,510.8652,510.904,510.3899,510.6227,14279.0
2023-10-09 15:10:00,526.46,526.57,525.94,525.99,20718.0,510.6615,510.7682,510.1571,510.2056,20718.0
2023-10-09 15:20:00,525.99,526.23,525.8,526.11,20814.0,510.2056,510.4384,510.0213,510.322,20814.0
2023-10-09 15:30:00,526.11,526.22,525.82,526.02,22851.0,510.322,510.4287,510.0407,510.2347,22851.0
2023-10-09 15:40:00,526.01,526.16,525.68,526.13,31194.0,510.225,510.3705,509.9049,510.3414,31194.0
2023-10-09 15:50:00,525.99,526.79,525.86,526.63,121050.0,510.2056,510.9816,510.0795,510.8264,121050.0
2023-10-10 09:30:00,526.5,527.5,525.02,526.06,75596.0,510.7003,511.6703,509.2647,510.2735,75596.0
2023-10-10 09:40:00,526.06,526.4,524.19,524.75,34057.0,510.2735,510.6033,508.4596,509.0028,34057.0
2023-10-10 09:50:00,524.81,525.28,523.08,524.33,22182.0,509.061,509.5169,507.3829,508.5954,22182.0
2023-10-10 10:00:00,524.46,526.57,524.46,526.26,21355.0,508.7215,510.7682,508.7215,510.4675,21355.0
2023-10-10 10:10:00,526.15,528.14,525.98,527.37,53724.0,510.3608,512.2911,510.1959,511.5442,53724.0
2023-10-10 10:20:00,527.33,527.97,526.73,527.55,28617.0,511.5054,512.1262,510.9234,511.7188,28617.0
2023-10-10 10:30:00,527.56,527.71,526.41,526.44,18489.0,511.7285,511.874,510.613,510.6421,18489.0
2023-10-10 10:40:00,526.38,526.42,525.55,525.97,33734.0,510.5839,510.6227,509.7788,510.1862,33734.0
2023-10-10 10:50:00,526.0,526.2,525.19,525.52,22186.0,510.2153,510.4093,509.4296,509.7497,22186.0
2023-10-10 11:00:00,525.36,526.35,525.12,525.69,22663.0,509.5945,510.5548,509.3617,509.9146,22663.0
2023-10-10 11:10:00,525.9,526.38,525.56,525.74,12621.0,510.1183,510.5839,509.7885,509.9631,12621.0
2023-10-10 11:20:00,525.69,525.69,524.18,524.36,19223.0,509.9146,509.9146,508.4499,508.6245,19223.0
2023-10-10 11:30:00,524.34,524.67,523.4,524.07,37864.0,508.6051,508.9252,507.6933,508.3432,37864.0
2023-10-10 11:40:00,524.18,525.23,524.17,524.69,14321.0,508.4499,509.4684,508.4402,508.9446,14321.0
2023-10-10 11:50:00,524.66,526.49,524.56,526.06,23571.0,508.9155,510.6906,508.8185,510.2735,23571.0
2023-10-10 12:00:00,526.14,526.28,525.34,525.73,10755.0,510.3511,510.4869,509.5751,509.9534,10755.0
2023-10-10 12:10:00,525.83,526.24,525.4,525.41,13434.0,510.0504,510.4481,509.6333,509.643,13434.0
2023-10-10 12:20:00,525.37,525.5,524.97,525.12,11988.0,509.6042,509.7303,509.2162,509.3617,11988.0
2023-10-10 12:30:00,525.23,525.48,524.96,525.38,28913.0,509.4684,509.7109,509.2065,509.6139,28913.0
2023-10-10 12:40:00,525.49,525.54,524.89,524.89,22606.0,509.7206,509.7691,509.1386,509.1386,22606.0
2023-10-10 12:50:00,524.96,525.6,524.61,525.08,19421.0,509.2065,509.8273,508.867,509.3229,19421.0
2023-10-10 13:00:00,525.12,525.77,524.54,525.09,19862.0,509.3617,509.9922,508.7991,509.3326,19862.0
2023-10-10 13:10:00,525.23,525.79,524.96,525.62,13823.0,509.4684,510.0116,509.2065,509.8467,13823.0
2023-10-10 13:20:00,525.65,525.84,525.03,525.13,11863.0,509.8758,510.0601,509.2744,509.3714,11863.0
2023-10-10 13:30:00,525.23,525.44,524.92,525.28,9184.0,509.4684,509.6721,509.1677,509.5169,9184.0
2023-10-10 13:40:00,525.28,525.61,525.13,525.43,10533.0,509.5169,509.837,509.3714,509.6624,10533.0
2023-10-10 13:50:00,525.42,525.8,525.3,525.71,8940.0,509.6527,510.0213,509.5363,509.934,8940.0
2023-10-10 14:00:00,525.76,526.05,525.6,525.79,12317.0,509.9825,510.2638,509.8273,510.0116,12317.0
2023-10-10 14:10:00,525.71,525.82,525.39,525.69,7874.0,509.934,510.0407,509.6236,509.9146,7874.0
2023-10-10 14:20:00,525.69,526.42,525.62,526.39,7700.0,509.9146,510.6227,509.8467,510.5936,7700.0
2023-10-10 14:30:00,526.15,526.69,525.67,525.71,18452.0,510.3608,510.8846,509.8952,509.934,18452.0
2023-10-10 14:40:00,525.82,526.16,525.5,525.54,26297.0,510.0407,510.3705,509.7303,509.7691,26297.0
2023-10-10 14:50:00,525.46,525.5,523.89,524.52,22201.0,509.6915,509.7303,508.1686,508.7797,22201.0
2023-10-10 15:00:00,524.48,525.15,524.31,524.83,36956.0,508.7409,509.3908,508.576,509.0804,36956.0
2023-10-10 15:10:00,524.9,525.0,524.52,524.66,14462.0,509.1483,509.2453,508.7797,508.9155,14462.0
2023-10-10 15:20:00,524.72,524.81,524.17,524.2,21187.0,508.9737,509.061,508.4402,508.4693,21187.0
2023-10-10 15:30:00,524.35,524.62,524.04,524.16,23237.0,508.6148,508.8767,508.3141,508.4305,23237.0
2023-10-10 15:40:00,524.16,524.64,523.94,524.64,36448.0,508.4305,508.8961,508.2171,508.8961,36448.0
2023-10-10 15:50:00,524.57,524.64,523.91,524.4,83920.0,508.8282,508.8961,508.188,508.6633,83920.0
2023-10-11 09:30:00,520.92,524.23,520.23,523.25,88061.0,505.2877,508.4984,504.6184,507.5478,88061.0
2023-10-11 09:40:00,523.25,524.11,523.16,524.0,36762.0,507.5478,508.382,507.4605,508.2753,36762.0
2023-10-11 09:50:00,524.04,524.15,523.54,523.86,27801.0,508.3141,508.4208,507.8291,508.1395,27801.0
2023-10-11 10:00:00,523.83,523.84,523.15,523.38,14124.0,508.1104,508.1201,507.4508,507.6739,14124.0
2023-10-11 10:10:00,523.37,524.23,523.27,523.7,19779.0,507.6642,508.4984,507.5672,507.9843,19779.0
2023-10-11 10:20:00,523.68,525.0,523.65,524.87,18292.0,507.9649,509.2453,507.9358,509.1192,18292.0
2023-10-11 10:30:00,524.96,525.59,524.29,524.29,17812.0,509.2065,509.8176,508.5566,508.5566,17812.0
2023-10-11 10:40:00,524.34,524.47,523.56,523.64,11448.0,508.6051,508.7312,507.8485,507.9261,11448.0
2023-10-11 10:50:00,523.68,523.9,522.96,523.83,14068.0,507.9649,508.1783,507.2665,508.1104,14068.0
2023-10-11 11:00:00,523.74,524.26,523.58,524.04,22418.0,508.0231,508.5275,507.8679,508.3141,22418.0
2023-10-11 11:10:00,524.12,524.12,522.66,522.98,21769.0,508.3917,508.3917,506.9755,507.2859,21769.0
2023-10-11 11:20:00,523.27,523.34,522.64,523.33,12992.0,507.5672,507.6351,506.9561,507.6254,12992.0
2023-10-11 11:30:00,523.38,523.9,523.04,523.07,16650.0,507.6739,508.1783,507.3441,507.3732,16650.0
2023-10-11 11:40:00,523.07,523.77,522.86,523.48,19200.0,507.3732,508.0522,507.1695,507.7709,19200.0
2023-10-11 11:50:00,523.38,523.64,522.66,522.78,14761.0,507.6739,507.9261,506.9755,507.0919,14761.0
2023-10-11 12:00:00,522.76,524.02,522.76,523.9,11086.0,507.0725,508.2947,507.0725,508.1783,11086.0
2023-10-11 12:10:00,523.9,524.11,523.56,523.61,11835.0,508.1783,508.382,507.8485,507.897,11835.0
2023-10-11 12:20:00,523.49,523.73,523.29,523.3,12669.0,507.7806,508.0134,507.5866,507.5963,12669.0
2023-10-11 12:30:00,523.3,523.93,523.16,523.64,10096.0,507.5963,508.2074,507.4605,507.9261,10096.0
2023-10-11 12:40:00,523.56,523.68,523.11,523.4,11309.0,507.8485,507.9649,507.412,507.6933,11309.0
2023-10-11 12:50:00,523.24,523.35,522.45,522.45,9984.0,507.5381,507.6448,506.7718,506.7718,9984.0
2023-10-11 13:00:00,522.39,522.58,522.1,522.19,10732.0,506.7136,506.8979,506.4323,506.5196,10732.0
2023-10-11 13:10:00,522.13,522.47,521.65,521.65,16196.0,506.4614,506.7912,505.9958,505.9958,16196.0
2023-10-11 13:20:00,521.6,521.84,521.22,521.5,17552.0,505.9473,506.1801,505.5787,505.8503,17552.0
2023-10-11 13:30:00,521.37,521.52,521.12,521.35,17510.0,505.7242,505.8697,505.4817,505.7048,17510.0
2023-10-11 13:40:00,521.37,521.54,520.28,520.59,25482.0,505.7242,505.8891,504.6669,504.9676,25482.0
2023-10-11 13:50:00,520.51,521.54,520.28,521.54,13142.0,504.89,505.8891,504.6669,505.8891,13142.0
2023-10-11 14:00:00,521.5,521.7,521.24,521.47,21457.0,505.8503,506.0443,505.5981,505.8212,21457.0
2023-10-11 14:10:00,521.36,521.57,520.92,521.39,16037.0,505.7145,505.9182,505.2877,505.7436,16037.0
2023-10-11 14:20:00,521.49,522.05,521.07,521.44,26375.0,505.8406,506.3838,505.4332,505.7921,26375.0
2023-10-11 14:30:00,521.31,522.02,521.31,521.85,18388.0,505.666,506.3547,505.666,506.1898,18388.0
2023-10-11 14:40:00,521.76,521.98,521.43,521.98,30455.0,506.1025,506.3159,505.7824,506.3159,30455.0
2023-10-11 14:50:00,521.99,523.43,521.89,522.72,42258.0,506.3256,507.7224,506.2286,507.0337,42258.0
2023-10-11 15:00:00,522.62,522.82,522.29,522.73,44285.0,506.9367,507.1307,506.6166,507.0434,44285.0
2023-10-11 15:10:00,522.7,523.0,522.42,522.69,46410.0,507.0143,507.3053,506.7427,507.0046,46410.0
2023-10-11 15:20:00,522.69,523.14,522.58,523.02,48152.0,507.0046,507.4411,506.8979,507.3247,48152.0
2023-10-11 15:30:00,523.03,523.43,522.55,523.43,47746.0,507.3344,507.7224,506.8688,507.7224,47746.0
2023-10-11 15:40:00,523.32,523.4,522.38,522.41,83479.0,507.6157,507.6933,506.7039,506.733,83479.0
2023-10-11 15:50:00,522.49,524.17,522.49,523.64,207177.0,506.8106,508.4402,506.8106,507.9261,207177.0
2023-10-12 09:30:00,524.47,526.01,524.47,525.64,58735.0,508.7312,510.225,508.7312,509.8661,58735.0
2023-10-12 09:40:00,525.5,526.37,524.28,526.37,38179.0,509.7303,510.5742,508.5469,510.5742,38179.0
2023-10-12 09:50:00,526.43,526.92,523.82,525.13,31203.0,510.6324,511.1077,508.1007,509.3714,31203.0
2023-10-12 10:00:00,524.89,524.97,522.63,522.65,23757.0,509.1386,509.2162,506.9464,506.9658,23757.0
2023-10-12 10:10:00,522.81,523.33,522.25,523.3,16698.0,507.121,507.6254,506.5778,507.5963,16698.0
2023-10-12 10:20:00,523.38,524.09,523.01,523.94,24794.0,507.6739,508.3626,507.315,508.2171,24794.0
2023-10-12 10:30:00,523.97,524.14,522.69,522.69,29551.0,508.2462,508.4111,507.0046,507.0046,29551.0
2023-10-12 10:40:00,522.7,523.29,522.64,523.18,22195.0,507.0143,507.5866,506.9561,507.4799,22195.0
2023-10-12 10:50:00,522.87,524.32,522.8,524.09,17659.0,507.1792,508.5857,507.1113,508.3626,17659.0
2023-10-12 11:00:00,524.23,525.99,523.75,525.79,34239.0,508.4984,510.2056,508.0328,510.0116,34239.0
2023-10-12 11:10:00,525.67,526.04,524.93,524.93,21859.0,509.8952,510.2541,509.1774,509.1774,21859.0
2023-10-12 11:20:00,525.17,526.02,524.85,525.48,11127.0,509.4102,510.2347,509.0998,509.7109,11127.0
2023-10-12 11:30:00,525.3,525.93,525.29,525.87,21983.0,509.5363,510.1474,509.5266,510.0892,21983.0
2023-10-12 11:40:00,525.93,526.71,525.47,526.6,18408.0,510.1474,510.904,509.7012,510.7973,18408.0
2023-10-12 11:50:00,526.77,526.84,525.92,526.83,16732.0,510.9622,511.0301,510.1377,511.0204,16732.0
2023-10-12 12:00:00,526.91,527.14,526.41,526.91,11528.0,511.098,511.3211,510.613,511.098,11528.0
2023-10-12 12:10:00,526.93,527.16,526.6,526.88,14742.0,511.1174,511.3405,510.7973,511.0689,14742.0
2023-10-12 12:20:00,526.88,528.09,526.81,527.65,43151.0,511.0689,512.2426,511.001,511.8158,43151.0
2023-10-12 12:30:00,527.42,528.25,527.35,528.25,18964.0,511.5927,512.3978,511.5248,512.3978,18964.0
2023-10-12 12:40:00,528.25,528.58,527.91,528.28,18822.0,512.3978,512.7178,512.068,512.4269,18822.0
2023-10-12 12:50:00,528.38,528.39,527.2,527.69,25722.0,512.5238,512.5335,511.3793,511.8546,25722.0
2023-10-12 13:00:00,527.58,527.73,526.31,526.5,21795.0,511.7479,511.8934,510.516,510.7003,21795.0
2023-10-12 13:10:00,526.29,526.83,526.13,526.36,12096.0,510.4966,511.0204,510.3414,510.5645,12096.0
2023-10-12 13:20:00,526.35,526.79,525.98,526.02,20521.0,510.5548,510.9816,510.1959,510.2347,20521.0
2023-10-12 13:30:00,525.91,526.17,525.11,525.2,18135.0,510.128,510.3802,509.352,509.4393,18135.0
2023-10-12 13:40:00,525.15,525.69,525.05,525.49,22627.0,509.3908,509.9146,509.2938,509.7206,22627.0
2023-10-12 13:50:00,525.51,525.88,525.22,525.82,18918.0,509.74,510.0989,509.4587,510.0407,18918.0
2023-10-12 14:00:00,525.8,525.9,525.34,525.56,29210.0,510.0213,510.1183,509.5751,509.7885,29210.0
2023-10-12 14:10:00,525.58,525.64,525.15,525.43,18487.0,509.8079,509.8661,509.3908,509.6624,18487.0
2023-10-12 14:20:00,525.45,526.01,525.33,526.01,21382.0,509.6818,510.225,509.5654,510.225,21382.0
2023-10-12 14:30:00,525.86,526.55,525.54,526.52,63628.0,510.0795,510.7488,509.7691,510.7197,63628.0
2023-10-12 14:40:00,526.51,526.82,525.88,526.62,16306.0,510.71,511.0107,510.0989,510.8167,16306.0
2023-10-12 14:50:00,526.57,527.32,526.57,527.0,19123.0,510.7682,511.4957,510.7682,511.1853,19123.0
2023-10-12 15:00:00,527.08,527.37,526.74,526.75,16335.0,511.2629,511.5442,510.9331,510.9428,16335.0
2023-10-12 15:10:00,526.75,527.14,526.64,526.77,32787.0,510.9428,511.3211,510.8361,510.9622,32787.0
2023-10-12 15:20:00,526.79,526.86,525.45,525.54,24889.0,510.9816,511.0495,509.6818,509.7691,24889.0
2023-10-12 15:30:00,525.54,527.0,525.45,527.0,38266.0,509.7691,511.1853,509.6818,511.1853,38266.0
2023-10-12 15:40:00,526.92,526.99,526.17,526.17,34427.0,511.1077,511.1756,510.3802,510.3802,34427.0
2023-10-12 15:50:00,525.99,526.71,525.6,525.82,110787.0,510.2056,510.904,509.8273,510.0407,110787.0
2023-10-13 09:30:00,533.25,543.0,532.0,540.86,355276.0,517.2477,526.7051,516.0352,524.6293,355276.0
2023-10-13 09:40:00,541.36,544.46,540.73,543.75,131578.0,525.1143,528.1213,524.5032,527.4326,131578.0
2023-10-13 09:50:00,543.4,544.32,539.15,539.43,141007.0,527.0931,527.9855,522.9707,523.2422,141007.0
2023-10-13 10:00:00,539.35,540.72,536.36,536.53,76111.0,523.1647,524.4935,520.2644,520.4293,76111.0
2023-10-13 10:10:00,536.33,536.71,533.32,536.47,116742.0,520.2353,520.6039,517.3156,520.3711,116742.0
2023-10-13 10:20:00,536.48,537.68,535.87,537.14,76092.0,520.3808,521.5448,519.7891,521.021,76092.0
2023-10-13 10:30:00,537.32,538.65,536.8,538.58,57427.0,521.1956,522.4857,520.6912,522.4178,57427.0
2023-10-13 10:40:00,538.51,538.61,535.59,535.68,61116.0,522.3499,522.4469,519.5175,519.6048,61116.0
2023-10-13 10:50:00,535.59,536.41,534.55,535.39,49495.0,519.5175,520.3129,518.5087,519.3235,49495.0
2023-10-13 11:00:00,535.35,535.35,532.45,533.0,65798.0,519.2847,519.2847,516.4717,517.0052,65798.0
2023-10-13 11:10:00,533.16,534.17,532.49,534.01,58088.0,517.1604,518.1401,516.5105,517.9849,58088.0
2023-10-13 11:20:00,534.01,534.89,532.5,533.34,38889.0,517.9849,518.8385,516.5202,517.335,38889.0
2023-10-13 11:30:00,533.29,534.5,533.04,533.31,48909.0,517.2865,518.4602,517.044,517.3059,48909.0
2023-10-13 11:40:00,533.4,534.59,532.8,534.57,39724.0,517.3932,518.5475,516.8112,518.5281,39724.0
2023-10-13 11:50:00,534.54,535.56,533.54,535.44,76960.0,518.499,519.4884,517.529,519.372,76960.0
2023-10-13 12:00:00,535.52,537.62,535.37,536.93,51059.0,519.4496,521.4866,519.3041,520.8173,51059.0
2023-10-13 12:10:00,536.93,537.51,536.69,537.14,33522.0,520.8173,521.3799,520.5845,521.021,33522.0
2023-10-13 12:20:00,537.22,539.14,536.97,538.37,49760.0,521.0986,522.961,520.8561,522.2141,49760.0
2023-10-13 12:30:00,538.53,539.28,538.48,538.92,47275.0,522.3693,523.0968,522.3208,522.7476,47275.0
2023-10-13 12:40:00,538.88,539.95,538.87,539.5,51195.0,522.7088,523.7466,522.6991,523.3101,51195.0
2023-10-13 12:50:00,539.23,539.44,537.63,538.16,64806.0,523.0483,523.2519,521.4963,522.0104,64806.0
2023-10-13 13:00:00,538.2,539.53,538.01,539.4,40867.0,522.0492,523.3392,521.8649,523.2132,40867.0
2023-10-13 13:10:00,539.42,539.46,538.0,538.11,46615.0,523.2325,523.2713,521.8552,521.9619,46615.0
2023-10-13 13:20:00,538.23,538.37,536.89,537.09,59683.0,522.0783,522.2141,520.7785,520.9725,59683.0
2023-10-13 13:30:00,537.08,537.92,536.91,537.67,26284.0,520.9628,521.7776,520.7979,521.5351,26284.0
2023-10-13 13:40:00,537.69,539.28,537.68,538.84,55722.0,521.5545,523.0968,521.5448,522.67,55722.0
2023-10-13 13:50:00,538.99,539.82,538.93,539.53,36388.0,522.8155,523.6205,522.7573,523.3392,36388.0
2023-10-13 14:00:00,539.54,540.0,539.13,539.96,41909.0,523.3489,523.7951,522.9513,523.7563,41909.0
2023-10-13 14:10:00,539.9,539.99,538.74,539.15,32289.0,523.6981,523.7854,522.573,522.9707,32289.0
2023-10-13 14:20:00,539.15,539.23,538.55,539.01,30604.0,522.9707,523.0483,522.3887,522.8349,30604.0
2023-10-13 14:30:00,538.95,539.29,537.8,538.15,34996.0,522.7767,523.1065,521.6612,522.0007,34996.0
2023-10-13 14:40:00,538.02,538.52,537.6,538.11,44090.0,521.8746,522.3596,521.4672,521.9619,44090.0
2023-10-13 14:50:00,538.03,538.82,537.91,538.66,30492.0,521.8843,522.6506,521.7679,522.4954,30492.0
2023-10-13 15:00:00,538.62,539.07,538.11,538.85,36140.0,522.4566,522.8931,521.9619,522.6797,36140.0
2023-10-13 15:10:00,538.9,540.25,538.83,539.99,59063.0,522.7282,524.0376,522.6603,523.7854,59063.0
2023-10-13 15:20:00,539.86,540.17,538.64,539.18,46448.0,523.6593,523.96,522.476,522.9998,46448.0
2023-10-13 15:30:00,539.1,539.66,537.83,538.07,77245.0,522.9222,523.4653,521.6903,521.9231,77245.0
2023-10-13 15:40:00,537.92,538.95,537.8,538.95,80394.0,521.7776,522.7767,521.6612,522.7767,80394.0
2023-10-13 15:50:00,538.73,539.78,538.5,539.27,335878.0,522.5633,523.5817,522.3402,523.0871,335878.0
2023-10-16 09:30:00,543.18,544.79,539.42,544.35,227259.0,526.8797,528.4414,523.2325,528.0146,227259.0
2023-10-16 09:40:00,544.58,546.78,544.07,545.17,152998.0,528.2377,530.3717,527.743,528.81,152998.0
2023-10-16 09:50:00,545.49,546.07,543.11,543.59,79424.0,529.1204,529.683,526.8118,527.2774,79424.0
2023-10-16 10:00:00,543.37,543.8,540.29,540.82,80141.0,527.064,527.4811,524.0764,524.5905,80141.0
2023-10-16 10:10:00,540.82,541.13,538.2,538.82,74889.0,524.5905,524.8912,522.0492,522.6506,74889.0
2023-10-16 10:20:00,538.67,539.07,536.12,536.54,112416.0,522.5051,522.8931,520.0316,520.439,112416.0
2023-10-16 10:30:00,536.54,540.39,536.5,539.29,88832.0,520.439,524.1734,520.4002,523.1065,88832.0
2023-10-16 10:40:00,539.3,540.83,538.98,540.37,46052.0,523.1162,524.6002,522.8058,524.154,46052.0
2023-10-16 10:50:00,540.47,541.17,539.82,540.48,54819.0,524.251,524.93,523.6205,524.2607,54819.0
2023-10-16 11:00:00,540.7,541.64,539.72,540.29,34066.0,524.4741,525.3859,523.5235,524.0764,34066.0
2023-10-16 11:10:00,540.49,542.02,540.49,541.87,25570.0,524.2704,525.7545,524.2704,525.609,25570.0
2023-10-16 11:20:00,542.0,542.56,541.05,541.75,29571.0,525.7351,526.2783,524.8136,525.4926,29571.0
2023-10-16 11:30:00,541.82,542.23,541.3,541.77,24025.0,525.5605,525.9582,525.0561,525.512,24025.0
2023-10-16 11:40:00,541.92,541.92,540.95,541.8,26265.0,525.6575,525.6575,524.7166,525.5411,26265.0
2023-10-16 11:50:00,541.85,542.72,541.66,542.23,31521.0,525.5896,526.4335,525.4053,525.9582,31521.0
2023-10-16 12:00:00,542.2,542.28,541.08,541.78,49770.0,525.9291,526.0067,524.8427,525.5217,49770.0
2023-10-16 12:10:00,541.83,541.83,539.57,539.67,50793.0,525.5702,525.5702,523.378,523.475,50793.0
2023-10-16 12:20:00,539.88,540.86,539.66,540.39,21505.0,523.6787,524.6293,523.4653,524.1734,21505.0
2023-10-16 12:30:00,540.31,540.55,539.64,540.29,19627.0,524.0958,524.3286,523.4459,524.0764,19627.0
2023-10-16 12:40:00,540.13,540.24,539.01,539.81,16941.0,523.9212,524.0279,522.8349,523.6108,16941.0
2023-10-16 12:50:00,539.89,540.26,539.63,539.99,22678.0,523.6884,524.0473,523.4362,523.7854,22678.0
2023-10-16 13:00:00,539.96,540.62,539.53,539.99,65929.0,523.7563,524.3965,523.3392,523.7854,65929.0
2023-10-16 13:10:00,539.99,541.13,539.98,540.37,23564.0,523.7854,524.8912,523.7757,524.154,23564.0
2023-10-16 13:20:00,540.33,540.69,538.69,539.5,33540.0,524.1152,524.4644,522.5245,523.3101,33540.0
2023-10-16 13:30:00,539.32,540.26,538.92,539.85,28014.0,523.1356,524.0473,522.7476,523.6496,28014.0
2023-10-16 13:40:00,539.66,539.83,539.21,539.37,25581.0,523.4653,523.6302,523.0289,523.1841,25581.0
2023-10-16 13:50:00,539.47,540.05,539.33,539.89,18634.0,523.281,523.8436,523.1453,523.6884,18634.0
2023-10-16 14:00:00,539.91,540.98,539.74,540.84,26760.0,523.7078,524.7457,523.5429,524.6099,26760.0
2023-10-16 14:10:00,540.86,541.18,539.72,539.79,21216.0,524.6293,524.9397,523.5235,523.5914,21216.0
2023-10-16 14:20:00,539.78,540.09,539.34,539.63,24255.0,523.5817,523.8824,523.155,523.4362,24255.0
2023-10-16 14:30:00,539.61,539.8,539.37,539.41,16896.0,523.4168,523.6011,523.1841,523.2228,16896.0
2023-10-16 14:40:00,539.5,540.12,539.37,539.37,17682.0,523.3101,523.9115,523.1841,523.1841,17682.0
2023-10-16 14:50:00,539.41,540.49,539.35,540.32,23607.0,523.2228,524.2704,523.1647,524.1055,23607.0
2023-10-16 15:00:00,540.43,540.68,540.07,540.51,19647.0,524.2122,524.4547,523.863,524.2898,19647.0
2023-10-16 15:10:00,540.48,540.6,539.92,540.24,27194.0,524.2607,524.3771,523.7175,524.0279,27194.0
2023-10-16 15:20:00,540.2,540.43,539.76,540.18,19510.0,523.9891,524.2122,523.5623,523.9697,19510.0
2023-10-16 15:30:00,540.18,540.41,539.36,539.4,30900.0,523.9697,524.1928,523.1744,523.2132,30900.0
2023-10-16 15:40:00,539.5,539.69,539.15,539.43,48861.0,523.3101,523.4944,522.9707,523.2422,48861.0
2023-10-16 15:50:00,539.39,539.77,537.93,538.13,219106.0,523.2035,523.572,521.7873,521.9813,219106.0
2023-10-17 09:30:00,539.94,541.84,538.0,538.18,75781.0,523.7369,525.5799,521.8552,522.0298,75781.0
2023-10-17 09:40:00,538.67,541.33,537.78,540.91,42353.0,522.5051,525.0852,521.6418,524.6778,42353.0
2023-10-17 09:50:00,540.75,541.57,539.54,541.2,55355.0,524.5226,525.318,523.3489,524.9591,55355.0
2023-10-17 10:00:00,541.2,542.44,541.05,541.26,48360.0,524.9591,526.1619,524.8136,525.0173,48360.0
2023-10-17 10:10:00,541.39,541.99,540.23,541.22,33789.0,525.1434,525.7254,524.0182,524.9785,33789.0
2023-10-17 10:20:00,541.14,541.19,539.28,539.85,24917.0,524.9009,524.9494,523.0968,523.6496,24917.0
2023-10-17 10:30:00,539.95,540.31,538.83,539.17,57477.0,523.7466,524.0958,522.6603,522.9901,57477.0
2023-10-17 10:40:00,539.17,540.62,538.68,540.56,32396.0,522.9901,524.3965,522.5148,524.3383,32396.0
2023-10-17 10:50:00,540.65,542.0,540.16,541.8,49175.0,524.4256,525.7351,523.9503,525.5411,49175.0
2023-10-17 11:00:00,541.76,542.07,540.78,541.04,62396.0,525.5023,525.803,524.5517,524.8039,62396.0
2023-10-17 11:10:00,540.98,542.33,540.71,541.84,60468.0,524.7457,526.0552,524.4838,525.5799,60468.0
2023-10-17 11:20:00,541.92,542.05,540.14,540.3,39077.0,525.6575,525.7836,523.9309,524.0861,39077.0
2023-10-17 11:30:00,540.26,540.75,540.08,540.43,20340.0,524.0473,524.5226,523.8727,524.2122,20340.0
2023-10-17 11:40:00,540.38,540.98,540.11,540.92,16656.0,524.1637,524.7457,523.9018,524.6875,16656.0
2023-10-17 11:50:00,541.01,541.24,540.41,540.77,12351.0,524.7748,524.9979,524.1928,524.542,12351.0
2023-10-17 12:00:00,540.71,541.18,539.43,539.5,37638.0,524.4838,524.9397,523.2422,523.3101,37638.0
2023-10-17 12:10:00,539.69,539.71,537.79,538.1,49739.0,523.4944,523.5138,521.6515,521.9522,49739.0
2023-10-17 12:20:00,538.52,538.89,537.9,538.83,24246.0,522.3596,522.7185,521.7582,522.6603,24246.0
2023-10-17 12:30:00,538.79,539.09,537.47,538.04,30726.0,522.6215,522.9125,521.3411,521.894,30726.0
2023-10-17 12:40:00,537.98,538.09,537.06,537.21,29048.0,521.8358,521.9425,520.9434,521.0889,29048.0
2023-10-17 12:50:00,537.07,537.68,536.7,537.39,13546.0,520.9531,521.5448,520.5942,521.2635,13546.0
2023-10-17 13:00:00,537.53,537.91,536.9,537.55,21220.0,521.3993,521.7679,520.7882,521.4187,21220.0
2023-10-17 13:10:00,537.63,537.63,536.72,536.95,24303.0,521.4963,521.4963,520.6136,520.8367,24303.0
2023-10-17 13:20:00,537.06,537.08,536.31,536.71,17578.0,520.9434,520.9628,520.2159,520.6039,17578.0
2023-10-17 13:30:00,536.71,536.71,536.08,536.43,12650.0,520.6039,520.6039,519.9928,520.3323,12650.0
2023-10-17 13:40:00,536.5,536.69,535.89,536.14,16037.0,520.4002,520.5845,519.8085,520.051,16037.0
2023-10-17 13:50:00,536.18,536.22,535.12,535.44,24772.0,520.0898,520.1286,519.0616,519.372,24772.0
2023-10-17 14:00:00,535.37,535.56,534.8,535.2,18154.0,519.3041,519.4884,518.7512,519.1392,18154.0
2023-10-17 14:10:00,535.21,535.36,534.77,534.84,37918.0,519.1489,519.2944,518.7221,518.79,37918.0
2023-10-17 14:20:00,534.84,534.93,534.67,534.8,9201.0,518.79,518.8773,518.6251,518.7512,9201.0
2023-10-17 14:30:00,534.68,534.99,534.57,534.66,13625.0,518.6348,518.9355,518.5281,518.6154,13625.0
2023-10-17 14:40:00,534.69,535.46,534.68,535.18,24359.0,518.6445,519.3914,518.6348,519.1198,24359.0
2023-10-17 14:50:00,535.16,535.43,534.7,534.89,17390.0,519.1004,519.3623,518.6542,518.8385,17390.0
2023-10-17 15:00:00,534.83,536.05,534.65,535.92,20283.0,518.7803,519.9637,518.6057,519.8376,20283.0
2023-10-17 15:10:00,536.0,536.17,535.71,535.84,13428.0,519.9152,520.0801,519.6339,519.76,13428.0
2023-10-17 15:20:00,535.76,536.89,535.4,536.8,34784.0,519.6824,520.7785,519.3332,520.6912,34784.0
2023-10-17 15:30:00,536.92,536.95,536.0,536.0,31543.0,520.8076,520.8367,519.9152,519.9152,31543.0
2023-10-17 15:40:00,536.04,536.14,535.65,535.75,30429.0,519.954,520.051,519.5757,519.6727,30429.0
2023-10-17 15:50:00,535.75,536.85,535.71,536.5,107121.0,519.6727,520.7397,519.6339,520.4002,107121.0
2023-10-18 09:30:00,543.04,543.98,539.0,541.79,149517.0,526.7439,527.6557,522.8252,525.5314,149517.0
2023-10-18 09:40:00,541.98,543.54,541.24,543.37,36858.0,525.7157,527.2289,524.9979,527.064,36858.0
2023-10-18 09:50:00,542.97,543.0,540.44,541.35,31062.0,526.676,526.7051,524.2219,525.1046,31062.0
2023-10-18 10:00:00,541.4,542.25,539.27,539.27,34793.0,525.1531,525.9776,523.0871,523.0871,34793.0
2023-10-18 10:10:00,539.31,539.53,538.06,539.1,17788.0,523.1259,523.3392,521.9134,522.9222,17788.0
2023-10-18 10:20:00,538.99,538.99,536.42,536.98,27897.0,522.8155,522.8155,520.3226,520.8658,27897.0
2023-10-18 10:30:00,536.65,537.25,535.39,536.54,32189.0,520.5457,521.1277,519.3235,520.439,32189.0
2023-10-18 10:40:00,536.48,538.06,536.17,537.75,17751.0,520.3808,521.9134,520.0801,521.6127,17751.0
2023-10-18 10:50:00,537.75,537.78,535.7,537.01,15084.0,521.6127,521.6418,519.6242,520.8949,15084.0
2023-10-18 11:00:00,537.34,537.45,536.17,536.56,19274.0,521.215,521.3217,520.0801,520.4584,19274.0
2023-10-18 11:10:00,536.63,537.15,536.14,536.95,15009.0,520.5263,521.0307,520.051,520.8367,15009.0
2023-10-18 11:20:00,536.89,538.19,536.88,537.65,29878.0,520.7785,522.0395,520.7688,521.5157,29878.0
2023-10-18 11:30:00,537.6,538.04,536.98,537.72,15847.0,521.4672,521.894,520.8658,521.5836,15847.0
2023-10-18 11:40:00,537.83,538.48,537.44,538.21,12462.0,521.6903,522.3208,521.312,522.0589,12462.0
2023-10-18 11:50:00,538.34,538.54,537.63,537.92,10818.0,522.185,522.379,521.4963,521.7776,10818.0
2023-10-18 12:00:00,537.92,538.37,537.5,537.95,14416.0,521.7776,522.2141,521.3702,521.8067,14416.0
2023-10-18 12:10:00,538.07,538.17,537.46,537.66,13231.0,521.9231,522.0201,521.3314,521.5254,13231.0
2023-10-18 12:20:00,537.63,537.83,537.19,537.46,12869.0,521.4963,521.6903,521.0695,521.3314,12869.0
2023-10-18 12:30:00,537.56,537.98,537.22,537.34,11515.0,521.4284,521.8358,521.0986,521.215,11515.0
2023-10-18 12:40:00,537.22,537.76,537.06,537.13,12239.0,521.0986,521.6224,520.9434,521.0113,12239.0
2023-10-18 12:50:00,537.02,537.45,536.96,536.96,11447.0,520.9046,521.3217,520.8464,520.8464,11447.0
2023-10-18 13:00:00,536.92,538.82,536.48,538.59,19832.0,520.8076,522.6506,520.3808,522.4275,19832.0
2023-10-18 13:10:00,538.51,538.89,538.36,538.58,8199.0,522.3499,522.7185,522.2044,522.4178,8199.0
2023-10-18 13:20:00,538.72,539.08,538.45,538.84,24981.0,522.5536,522.9028,522.2917,522.67,24981.0
2023-10-18 13:30:00,538.63,538.65,537.52,537.72,29988.0,522.4663,522.4857,521.3896,521.5836,29988.0
2023-10-18 13:40:00,537.57,539.13,537.48,539.09,18243.0,521.4381,522.9513,521.3508,522.9125,18243.0
2023-10-18 13:50:00,539.12,540.59,539.12,540.04,23364.0,522.9416,524.3674,522.9416,523.8339,23364.0
2023-10-18 14:00:00,540.07,540.33,539.43,540.33,22552.0,523.863,524.1152,523.2422,524.1152,22552.0
2023-10-18 14:10:00,540.03,540.11,538.73,539.25,25126.0,523.8242,523.9018,522.5633,523.0677,25126.0
2023-10-18 14:20:00,539.29,539.51,538.5,538.78,14453.0,523.1065,523.3198,522.3402,522.6118,14453.0
2023-10-18 14:30:00,538.69,539.08,538.49,538.74,21596.0,522.5245,522.9028,522.3305,522.573,21596.0
2023-10-18 14:40:00,538.74,539.17,538.45,538.45,16434.0,522.573,522.9901,522.2917,522.2917,16434.0
2023-10-18 14:50:00,538.5,538.92,538.38,538.65,18183.0,522.3402,522.7476,522.2238,522.4857,18183.0
2023-10-18 15:00:00,538.65,538.65,537.93,538.2,19288.0,522.4857,522.4857,521.7873,522.0492,19288.0
2023-10-18 15:10:00,538.18,538.86,538.16,538.64,17528.0,522.0298,522.6894,522.0104,522.476,17528.0
2023-10-18 15:20:00,538.77,539.44,538.0,538.25,17175.0,522.6021,523.2519,521.8552,522.0977,17175.0
2023-10-18 15:30:00,538.32,538.8,537.92,538.07,21703.0,522.1656,522.6312,521.7776,521.9231,21703.0
2023-10-18 15:40:00,538.05,538.39,536.44,536.94,46747.0,521.9037,522.2335,520.342,520.827,46747.0
2023-10-18 15:50:00,537.27,537.57,535.99,536.22,153549.0,521.1471,521.4381,519.9055,520.1286,153549.0
2023-10-19 09:30:00,536.82,538.34,535.02,535.46,61471.0,520.7106,522.185,518.9646,519.3914,61471.0
2023-10-19 09:40:00,535.15,535.46,533.0,533.41,27101.0,519.0907,519.3914,517.0052,517.4029,27101.0
2023-10-19 09:50:00,533.55,534.37,532.44,534.37,38647.0,517.5387,518.3341,516.462,518.3341,38647.0
2023-10-19 10:00:00,534.51,534.52,530.27,530.41,28906.0,518.4699,518.4796,514.3571,514.4929,28906.0
2023-10-19 10:10:00,530.56,530.84,529.34,529.76,47199.0,514.6384,514.91,513.455,513.8624,47199.0
2023-10-19 10:20:00,529.72,530.46,529.46,529.46,31968.0,513.8236,514.5414,513.5714,513.5714,31968.0
2023-10-19 10:30:00,529.76,530.26,529.25,529.8,17461.0,513.8624,514.3474,513.3677,513.9012,17461.0
2023-10-19 10:40:00,530.09,530.52,529.41,529.54,14753.0,514.1825,514.5996,513.5229,513.649,14753.0
2023-10-19 10:50:00,529.69,530.38,529.47,530.1,18349.0,513.7945,514.4638,513.5811,514.1922,18349.0
2023-10-19 11:00:00,530.05,530.27,529.66,530.24,27870.0,514.1437,514.3571,513.7654,514.328,27870.0
2023-10-19 11:10:00,530.38,531.1,530.13,531.01,14134.0,514.4638,515.1622,514.2213,515.0749,14134.0
2023-10-19 11:20:00,531.01,531.41,530.36,530.84,19671.0,515.0749,515.4629,514.4444,514.91,19671.0
2023-10-19 11:30:00,530.84,531.54,530.66,531.31,15141.0,514.91,515.589,514.7354,515.3659,15141.0
2023-10-19 11:40:00,531.4,532.11,531.39,531.87,14713.0,515.4532,516.1419,515.4435,515.9091,14713.0
2023-10-19 11:50:00,531.89,532.2,531.44,531.59,11529.0,515.9285,516.2292,515.492,515.6375,11529.0
2023-10-19 12:00:00,531.51,534.01,530.89,533.35,35609.0,515.5599,517.9849,514.9585,517.3447,35609.0
2023-10-19 12:10:00,533.35,534.48,533.07,534.32,63530.0,517.3447,518.4408,517.0731,518.2856,63530.0
2023-10-19 12:20:00,534.37,534.94,532.34,532.35,32880.0,518.3341,518.887,516.365,516.3747,32880.0
2023-10-19 12:30:00,532.53,533.41,531.36,531.67,32283.0,516.5493,517.4029,515.4144,515.7151,32283.0
2023-10-19 12:40:00,531.73,533.64,531.53,533.63,44021.0,515.7733,517.626,515.5793,517.6163,44021.0
2023-10-19 12:50:00,533.42,535.18,533.42,534.81,16336.0,517.4126,519.1198,517.4126,518.7609,16336.0
2023-10-19 13:00:00,535.16,535.25,534.27,534.38,13042.0,519.1004,519.1877,518.2371,518.3438,13042.0
2023-10-19 13:10:00,534.56,534.86,534.11,534.61,9106.0,518.5184,518.8094,518.0819,518.5669,9106.0
2023-10-19 13:20:00,534.71,534.92,533.73,533.99,11821.0,518.6639,518.8676,517.7133,517.9655,11821.0
2023-10-19 13:30:00,534.0,534.87,532.96,533.0,20091.0,517.9752,518.8191,516.9664,517.0052,20091.0
2023-10-19 13:40:00,533.12,533.34,532.59,532.71,14729.0,517.1216,517.335,516.6075,516.7239,14729.0
2023-10-19 13:50:00,532.69,533.07,532.24,532.49,15899.0,516.7045,517.0731,516.268,516.5105,15899.0
2023-10-19 14:00:00,532.35,532.8,531.75,531.84,11899.0,516.3747,516.8112,515.7927,515.88,11899.0
2023-10-19 14:10:00,531.76,532.22,531.61,531.77,16703.0,515.8024,516.2486,515.6569,515.8121,16703.0
2023-10-19 14:20:00,531.75,531.83,531.05,531.33,15292.0,515.7927,515.8703,515.1137,515.3853,15292.0
2023-10-19 14:30:00,531.15,531.15,529.9,530.13,32485.0,515.2107,515.2107,513.9982,514.2213,32485.0
2023-10-19 14:40:00,530.05,530.1,529.43,529.49,27943.0,514.1437,514.1922,513.5423,513.6005,27943.0
2023-10-19 14:50:00,529.53,530.3,529.39,530.01,21594.0,513.6393,514.3862,513.5035,514.1049,21594.0
2023-10-19 15:00:00,530.09,530.84,529.84,530.06,17085.0,514.1825,514.91,513.94,514.1534,17085.0
2023-10-19 15:10:00,530.02,530.51,529.78,530.46,17920.0,514.1146,514.5899,513.8818,514.5414,17920.0
2023-10-19 15:20:00,530.52,530.55,529.87,530.41,22961.0,514.5996,514.6287,513.9691,514.4929,22961.0
2023-10-19 15:30:00,530.4,531.41,530.26,530.87,56597.0,514.4832,515.4629,514.3474,514.9391,56597.0
2023-10-19 15:40:00,530.81,531.82,530.21,531.74,30453.0,514.8809,515.8606,514.2989,515.783,30453.0
2023-10-19 15:50:00,531.96,532.48,531.09,531.38,101917.0,515.9964,516.5008,515.1525,515.4338,101917.0
2023-10-20 09:30:00,531.0,534.43,530.45,532.85,284719.0,515.0652,518.3923,514.5317,516.8597,284719.0
2023-10-20 09:40:00,532.51,532.51,529.97,530.22,21738.0,516.5299,516.5299,514.0661,514.3086,21738.0
2023-10-20 09:50:00,530.21,532.09,529.66,531.36,36591.0,514.2989,516.1225,513.7654,515.4144,36591.0
2023-10-20 10:00:00,531.36,531.36,529.39,529.39,18561.0,515.4144,515.4144,513.5035,513.5035,18561.0
2023-10-20 10:10:00,529.39,530.27,528.62,529.07,27019.0,513.5035,514.3571,512.7566,513.1931,27019.0
2023-10-20 10:20:00,529.08,529.88,528.73,529.57,21351.0,513.2028,513.9788,512.8633,513.6781,21351.0
2023-10-20 10:30:00,529.36,530.47,529.13,529.86,19107.0,513.4744,514.5511,513.2513,513.9594,19107.0
2023-10-20 10:40:00,529.64,530.38,529.14,530.11,25244.0,513.746,514.4638,513.261,514.2019,25244.0
2023-10-20 10:50:00,529.98,530.28,529.72,530.13,25689.0,514.0758,514.3668,513.8236,514.2213,25689.0
2023-10-20 11:00:00,530.25,531.3,530.01,530.25,21570.0,514.3377,515.3562,514.1049,514.3377,21570.0
2023-10-20 11:10:00,530.06,530.29,529.33,529.73,15860.0,514.1534,514.3765,513.4453,513.8333,15860.0
2023-10-20 11:20:00,529.73,530.23,529.57,529.57,17285.0,513.8333,514.3183,513.6781,513.6781,17285.0
2023-10-20 11:30:00,529.54,529.59,528.79,529.12,12952.0,513.649,513.6975,512.9215,513.2416,12952.0
2023-10-20 11:40:00,529.11,529.23,528.75,529.01,17955.0,513.2319,513.3483,512.8827,513.1349,17955.0
2023-10-20 11:50:00,529.03,529.81,528.85,529.13,12187.0,513.1543,513.9109,512.9797,513.2513,12187.0
2023-10-20 12:00:00,529.25,529.57,528.29,528.55,19511.0,513.3677,513.6781,512.4365,512.6887,19511.0
2023-10-20 12:10:00,528.41,528.57,527.94,527.97,23227.0,512.5529,512.7081,512.0971,512.1262,23227.0
2023-10-20 12:20:00,527.99,529.55,527.55,528.95,35862.0,512.1456,513.6587,511.7188,513.0767,35862.0
2023-10-20 12:30:00,529.05,530.35,529.05,530.14,15469.0,513.1737,514.4347,513.1737,514.231,15469.0
2023-10-20 12:40:00,530.15,530.39,529.76,529.92,21508.0,514.2407,514.4735,513.8624,514.0176,21508.0
2023-10-20 12:50:00,529.81,530.34,529.38,529.96,24182.0,513.9109,514.425,513.4938,514.0564,24182.0
2023-10-20 13:00:00,529.98,530.06,528.36,528.42,14504.0,514.0758,514.1534,512.5044,512.5626,14504.0
2023-10-20 13:10:00,528.51,529.9,528.41,529.67,24324.0,512.6499,513.9982,512.5529,513.7751,24324.0
2023-10-20 13:20:00,529.65,529.65,527.91,527.91,23397.0,513.7557,513.7557,512.068,512.068,23397.0
2023-10-20 13:30:00,527.98,528.51,527.45,527.84,17877.0,512.1359,512.6499,511.6218,512.0001,17877.0
2023-10-20 13:40:00,527.94,528.51,527.52,527.89,14567.0,512.0971,512.6499,511.6897,512.0486,14567.0
2023-10-20 13:50:00,527.95,528.48,527.31,528.21,15923.0,512.1068,512.6208,511.486,512.359,15923.0
2023-10-20 14:00:00,528.11,528.79,527.7,528.79,27691.0,512.262,512.9215,511.8643,512.9215,27691.0
2023-10-20 14:10:00,528.69,528.69,527.58,527.97,18658.0,512.8245,512.8245,511.7479,512.1262,18658.0
2023-10-20 14:20:00,528.0,528.22,527.67,528.07,14680.0,512.1553,512.3687,511.8352,512.2232,14680.0
2023-10-20 14:30:00,527.98,529.23,527.8,528.44,13368.0,512.1359,513.3483,511.9613,512.582,13368.0
2023-10-20 14:40:00,528.59,529.2,528.42,528.78,15060.0,512.7275,513.3192,512.5626,512.9118,15060.0
2023-10-20 14:50:00,528.7,529.2,528.56,528.67,20458.0,512.8342,513.3192,512.6984,512.8051,20458.0
2023-10-20 15:00:00,528.63,528.8,527.76,527.76,17300.0,512.7663,512.9312,511.9225,511.9225,17300.0
2023-10-20 15:10:00,527.81,527.93,527.28,527.89,22374.0,511.971,512.0874,511.4569,512.0486,22374.0
2023-10-20 15:20:00,527.83,527.88,526.94,527.71,25990.0,511.9904,512.0389,511.1271,511.874,25990.0
2023-10-20 15:30:00,527.68,527.91,527.24,527.33,40364.0,511.8449,512.068,511.4181,511.5054,40364.0
2023-10-20 15:40:00,527.4,527.57,526.77,527.46,43058.0,511.5733,511.7382,510.9622,511.6315,43058.0
2023-10-20 15:50:00,527.36,527.62,526.86,527.04,195032.0,511.5345,511.7867,511.0495,511.2241,195032.0
2023-10-23 09:30:00,527.03,527.52,522.64,523.72,60092.0,511.2144,511.6897,506.9561,508.0037,60092.0
2023-10-23 09:40:00,523.85,525.67,523.85,524.9,21719.0,508.1298,509.8952,508.1298,509.1483,21719.0
2023-10-23 09:50:00,525.07,527.78,524.25,527.51,38598.0,509.3132,511.9419,508.5178,511.68,38598.0
2023-10-23 10:00:00,527.63,527.63,525.66,526.59,20313.0,511.7964,511.7964,509.8855,510.7876,20313.0
2023-10-23 10:10:00,526.72,527.33,525.93,525.94,19635.0,510.9137,511.5054,510.1474,510.1571,19635.0
2023-10-23 10:20:00,526.11,527.52,526.05,526.58,13749.0,510.322,511.6897,510.2638,510.7779,13749.0
2023-10-23 10:30:00,526.09,527.26,525.84,527.25,12027.0,510.3026,511.4375,510.0601,511.4278,12027.0
2023-10-23 10:40:00,527.3,527.36,526.06,526.27,13329.0,511.4763,511.5345,510.2735,510.4772,13329.0
2023-10-23 10:50:00,526.24,527.21,525.79,525.9,16422.0,510.4481,511.389,510.0116,510.1183,16422.0
2023-10-23 11:00:00,526.0,526.54,524.91,525.26,20577.0,510.2153,510.7391,509.158,509.4975,20577.0
2023-10-23 11:10:00,525.25,526.18,525.1,525.46,10022.0,509.4878,510.3899,509.3423,509.6915,10022.0
2023-10-23 11:20:00,525.42,525.92,524.89,525.05,23889.0,509.6527,510.1377,509.1386,509.2938,23889.0
2023-10-23 11:30:00,525.12,525.14,524.0,524.11,22306.0,509.3617,509.3811,508.2753,508.382,22306.0
2023-10-23 11:40:00,524.13,524.38,523.14,523.18,20342.0,508.4014,508.6439,507.4411,507.4799,20342.0
2023-10-23 11:50:00,523.2,524.44,523.2,524.23,18058.0,507.4993,508.7021,507.4993,508.4984,18058.0
2023-10-23 12:00:00,524.14,524.62,523.88,523.89,8448.0,508.4111,508.8767,508.1589,508.1686,8448.0
2023-10-23 12:10:00,523.94,524.09,523.0,523.02,15166.0,508.2171,508.3626,507.3053,507.3247,15166.0
2023-10-23 12:20:00,522.91,523.41,522.67,523.37,22071.0,507.218,507.703,506.9852,507.6642,22071.0
2023-10-23 12:30:00,523.28,523.9,522.88,523.78,18257.0,507.5769,508.1783,507.1889,508.0619,18257.0
2023-10-23 12:40:00,523.76,523.88,523.32,523.58,14166.0,508.0425,508.1589,507.6157,507.8679,14166.0
2023-10-23 12:50:00,523.62,524.45,523.61,524.44,8803.0,507.9067,508.7118,507.897,508.7021,8803.0
2023-10-23 13:00:00,524.51,524.58,523.66,523.68,16891.0,508.77,508.8379,507.9455,507.9649,16891.0
2023-10-23 13:10:00,523.63,523.8,522.73,522.75,12359.0,507.9164,508.0813,507.0434,507.0628,12359.0
2023-10-23 13:20:00,522.76,522.91,521.91,522.13,20006.0,507.0725,507.218,506.248,506.4614,20006.0
2023-10-23 13:30:00,522.15,522.45,521.74,522.07,16568.0,506.4808,506.7718,506.0831,506.4032,16568.0
2023-10-23 13:40:00,521.87,522.7,521.87,522.67,21746.0,506.2092,507.0143,506.2092,506.9852,21746.0
2023-10-23 13:50:00,522.76,523.09,522.29,522.57,11009.0,507.0725,507.3926,506.6166,506.8882,11009.0
2023-10-23 14:00:00,522.48,523.5,521.83,523.16,17282.0,506.8009,507.7903,506.1704,507.4605,17282.0
2023-10-23 14:10:00,522.99,523.26,522.18,522.18,14154.0,507.2956,507.5575,506.5099,506.5099,14154.0
2023-10-23 14:20:00,522.19,522.99,521.95,522.03,17367.0,506.5196,507.2956,506.2868,506.3644,17367.0
2023-10-23 14:30:00,522.15,522.28,521.72,522.21,13684.0,506.4808,506.6069,506.0637,506.539,13684.0
2023-10-23 14:40:00,522.3,522.82,521.87,522.38,14384.0,506.6263,507.1307,506.2092,506.7039,14384.0
2023-10-23 14:50:00,522.28,522.89,522.26,522.89,14552.0,506.6069,507.1986,506.5875,507.1986,14552.0
2023-10-23 15:00:00,523.01,523.53,522.97,523.03,15255.0,507.315,507.8194,507.2762,507.3344,15255.0
2023-10-23 15:10:00,522.98,523.19,521.9,521.9,17524.0,507.2859,507.4896,506.2383,506.2383,17524.0
2023-10-23 15:20:00,521.84,521.9,520.32,520.57,37540.0,506.1801,506.2383,504.7057,504.9482,37540.0
2023-10-23 15:30:00,520.57,521.26,520.34,520.47,29276.0,504.9482,505.6175,504.7251,504.8512,29276.0
2023-10-23 15:40:00,520.44,521.49,520.29,521.23,40453.0,504.8221,505.8406,504.6766,505.5884,40453.0
2023-10-23 15:50:00,521.23,521.8,521.08,521.56,142294.0,505.5884,506.1413,505.4429,505.9085,142294.0
2023-10-24 09:30:00,522.86,529.41,522.07,528.0,79710.0,507.1695,513.5229,506.4032,512.1553,79710.0
2023-10-24 09:40:00,527.8,528.3,526.5,527.49,35776.0,511.9613,512.4462,510.7003,511.6606,35776.0
2023-10-24 09:50:00,527.76,528.97,526.57,528.54,39734.0,511.9225,513.0961,510.7682,512.679,39734.0
2023-10-24 10:00:00,528.38,530.67,528.27,530.27,46450.0,512.5238,514.7451,512.4172,514.3571,46450.0
2023-10-24 10:10:00,530.27,530.4,527.71,528.44,31067.0,514.3571,514.4832,511.874,512.582,31067.0
2023-10-24 10:20:00,528.46,529.83,528.22,528.84,27228.0,512.6014,513.9303,512.3687,512.97,27228.0
2023-10-24 10:30:00,528.64,528.89,527.55,527.91,18660.0,512.776,513.0185,511.7188,512.068,18660.0
2023-10-24 10:40:00,527.93,528.52,527.55,528.47,18266.0,512.0874,512.6596,511.7188,512.6111,18266.0
2023-10-24 10:50:00,528.58,528.76,528.12,528.62,11852.0,512.7178,512.8924,512.2717,512.7566,11852.0
2023-10-24 11:00:00,528.71,529.03,528.24,528.35,13932.0,512.8439,513.1543,512.3881,512.4947,13932.0
2023-10-24 11:10:00,528.08,529.18,527.88,528.73,12151.0,512.2329,513.2998,512.0389,512.8633,12151.0
2023-10-24 11:20:00,528.71,528.71,527.36,528.13,15823.0,512.8439,512.8439,511.5345,512.2814,15823.0
2023-10-24 11:30:00,528.17,528.36,527.45,527.54,31012.0,512.3202,512.5044,511.6218,511.7091,31012.0
2023-10-24 11:40:00,527.72,527.92,526.91,527.16,8524.0,511.8837,512.0777,511.098,511.3405,8524.0
2023-10-24 11:50:00,526.89,526.89,525.66,525.76,7774.0,511.0786,511.0786,509.8855,509.9825,7774.0
2023-10-24 12:00:00,525.9,526.0,524.75,525.06,18678.0,510.1183,510.2153,509.0028,509.3035,18678.0
2023-10-24 12:10:00,524.96,525.06,524.09,524.09,13826.0,509.2065,509.3035,508.3626,508.3626,13826.0
2023-10-24 12:20:00,524.18,524.19,523.58,523.71,17451.0,508.4499,508.4596,507.8679,507.994,17451.0
2023-10-24 12:30:00,523.81,524.1,522.9,523.59,12788.0,508.091,508.3723,507.2083,507.8776,12788.0
2023-10-24 12:40:00,523.58,523.74,522.86,523.02,9560.0,507.8679,508.0231,507.1695,507.3247,9560.0
2023-10-24 12:50:00,523.18,523.18,522.54,522.54,9837.0,507.4799,507.4799,506.8591,506.8591,9837.0
2023-10-24 13:00:00,522.55,523.11,522.55,522.73,12472.0,506.8688,507.412,506.8688,507.0434,12472.0
2023-10-24 13:10:00,522.67,523.0,522.25,522.95,12250.0,506.9852,507.3053,506.5778,507.2568,12250.0
2023-10-24 13:20:00,523.02,523.94,522.97,523.94,20729.0,507.3247,508.2171,507.2762,508.2171,20729.0
2023-10-24 13:30:00,523.78,524.64,523.78,524.62,13142.0,508.0619,508.8961,508.0619,508.8767,13142.0
2023-10-24 13:40:00,524.75,525.0,524.15,524.62,7638.0,509.0028,509.2453,508.4208,508.8767,7638.0
2023-10-24 13:50:00,524.69,524.72,524.0,524.32,13732.0,508.9446,508.9737,508.2753,508.5857,13732.0
2023-10-24 14:00:00,524.28,524.77,523.97,524.54,11362.0,508.5469,509.0222,508.2462,508.7991,11362.0
2023-10-24 14:10:00,524.47,524.64,523.96,524.58,10468.0,508.7312,508.8961,508.2365,508.8379,10468.0
2023-10-24 14:20:00,524.46,524.7,524.25,524.39,7329.0,508.7215,508.9543,508.5178,508.6536,7329.0
2023-10-24 14:30:00,524.55,525.24,524.55,524.94,8148.0,508.8088,509.4781,508.8088,509.1871,8148.0
2023-10-24 14:40:00,524.98,525.39,524.8,525.38,8042.0,509.2259,509.6236,509.0513,509.6139,8042.0
2023-10-24 14:50:00,525.43,526.11,525.28,525.92,12154.0,509.6624,510.322,509.5169,510.1377,12154.0
2023-10-24 15:00:00,525.92,526.14,525.24,525.47,8824.0,510.1377,510.3511,509.4781,509.7012,8824.0
2023-10-24 15:10:00,525.39,525.94,525.03,525.84,13715.0,509.6236,510.1571,509.2744,510.0601,13715.0
2023-10-24 15:20:00,525.85,526.0,525.49,525.88,12651.0,510.0698,510.2153,509.7206,510.0989,12651.0
2023-10-24 15:30:00,525.86,525.86,525.32,525.55,23239.0,510.0795,510.0795,509.5557,509.7788,23239.0
2023-10-24 15:40:00,525.49,526.56,525.49,525.72,38492.0,509.7206,510.7585,509.7206,509.9437,38492.0
2023-10-24 15:50:00,525.84,526.09,524.96,524.96,88796.0,510.0601,510.3026,509.2065,509.2065,88796.0
2023-10-25 09:30:00,527.27,527.91,523.33,524.69,64076.0,511.4472,512.068,507.6254,508.9446,64076.0
2023-10-25 09:40:00,524.37,524.39,521.96,522.29,35573.0,508.6342,508.6536,506.2965,506.6166,35573.0
2023-10-25 09:50:00,522.41,522.61,521.05,521.77,30061.0,506.733,506.927,505.4138,506.1122,30061.0
2023-10-25 10:00:00,521.67,522.53,520.08,521.84,57644.0,506.0152,506.8494,504.4729,506.1801,57644.0
2023-10-25 10:10:00,521.74,523.0,521.62,521.86,30730.0,506.0831,507.3053,505.9667,506.1995,30730.0
2023-10-25 10:20:00,522.0,522.94,521.6,522.55,26438.0,506.3353,507.2471,505.9473,506.8688,26438.0
2023-10-25 10:30:00,522.6,525.76,522.47,525.69,26751.0,506.9173,509.9825,506.7912,509.9146,26751.0
2023-10-25 10:40:00,525.71,527.23,525.37,527.23,11442.0,509.934,511.4084,509.6042,511.4084,11442.0
2023-10-25 10:50:00,527.38,527.75,526.92,527.55,15714.0,511.5539,511.9128,511.1077,511.7188,15714.0
2023-10-25 11:00:00,527.41,529.33,527.17,528.8,27568.0,511.583,513.4453,511.3502,512.9312,27568.0
2023-10-25 11:10:00,528.97,530.23,528.38,530.09,24713.0,513.0961,514.3183,512.5238,514.1825,24713.0
2023-10-25 11:20:00,530.1,532.19,530.03,531.68,42082.0,514.1922,516.2195,514.1243,515.7248,42082.0
2023-10-25 11:30:00,531.85,532.33,531.26,532.01,29155.0,515.8897,516.3553,515.3174,516.0449,29155.0
2023-10-25 11:40:00,532.04,532.36,530.49,532.04,31908.0,516.074,516.3844,514.5705,516.074,31908.0
2023-10-25 11:50:00,531.95,532.08,530.37,530.58,43999.0,515.9867,516.1128,514.4541,514.6578,43999.0
2023-10-25 12:00:00,530.43,530.99,530.04,530.33,15129.0,514.5123,515.0555,514.134,514.4153,15129.0
2023-10-25 12:10:00,530.47,530.48,529.59,529.98,7978.0,514.5511,514.5608,513.6975,514.0758,7978.0
2023-10-25 12:20:00,529.9,530.66,529.55,529.55,13075.0,513.9982,514.7354,513.6587,513.6587,13075.0
2023-10-25 12:30:00,529.45,529.75,528.71,529.12,7224.0,513.5617,513.8527,512.8439,513.2416,7224.0
2023-10-25 12:40:00,529.01,529.89,528.72,529.63,11506.0,513.1349,513.9885,512.8536,513.7363,11506.0
2023-10-25 12:50:00,529.41,529.48,528.83,529.19,6440.0,513.5229,513.5908,512.9603,513.3095,6440.0
2023-10-25 13:00:00,529.1,529.58,528.96,529.36,11561.0,513.2222,513.6878,513.0864,513.4744,11561.0
2023-10-25 13:10:00,529.58,529.58,528.59,528.84,6646.0,513.6878,513.6878,512.7275,512.97,6646.0
2023-10-25 13:20:00,528.96,529.14,528.22,528.22,8730.0,513.0864,513.261,512.3687,512.3687,8730.0
2023-10-25 13:30:00,528.2,528.78,527.98,528.45,8154.0,512.3493,512.9118,512.1359,512.5917,8154.0
2023-10-25 13:40:00,528.56,528.92,528.02,528.26,8950.0,512.6984,513.0476,512.1747,512.4075,8950.0
2023-10-25 13:50:00,528.15,529.82,528.15,529.63,27909.0,512.3008,513.9206,512.3008,513.7363,27909.0
2023-10-25 14:00:00,529.78,529.89,528.66,528.93,9247.0,513.8818,513.9885,512.7954,513.0573,9247.0
2023-10-25 14:10:00,528.78,529.26,528.34,528.76,14297.0,512.9118,513.3774,512.485,512.8924,14297.0
2023-10-25 14:20:00,528.75,528.92,528.17,528.24,7267.0,512.8827,513.0476,512.3202,512.3881,7267.0
2023-10-25 14:30:00,528.15,529.49,528.13,529.35,21481.0,512.3008,513.6005,512.2814,513.4647,21481.0
2023-10-25 14:40:00,529.33,529.43,528.75,528.82,11385.0,513.4453,513.5423,512.8827,512.9506,11385.0
2023-10-25 14:50:00,528.81,530.0,528.81,529.18,14946.0,512.9409,514.0952,512.9409,513.2998,14946.0
2023-10-25 15:00:00,529.32,529.32,528.39,529.09,18169.0,513.4356,513.4356,512.5335,513.2125,18169.0
2023-10-25 15:10:00,529.17,529.76,529.07,529.69,31673.0,513.2901,513.8624,513.1931,513.7945,31673.0
2023-10-25 15:20:00,529.74,530.67,529.58,530.63,39390.0,513.843,514.7451,513.6878,514.7063,39390.0
2023-10-25 15:30:00,530.73,531.48,530.59,530.95,56849.0,514.8033,515.5308,514.6675,515.0167,56849.0
2023-10-25 15:40:00,530.98,531.48,530.69,531.29,65412.0,515.0458,515.5308,514.7645,515.3465,65412.0
2023-10-25 15:50:00,531.32,531.6,530.08,530.55,186487.0,515.3756,515.6472,514.1728,514.6287,186487.0
2023-10-26 09:30:00,525.7,528.58,522.52,528.57,90885.0,509.9243,512.7178,506.8397,512.7081,90885.0
2023-10-26 09:40:00,528.59,529.41,525.48,527.62,38331.0,512.7275,513.5229,509.7109,511.7867,38331.0
2023-10-26 09:50:00,527.62,529.84,527.62,529.69,24592.0,511.7867,513.94,511.7867,513.7945,24592.0
2023-10-26 10:00:00,529.52,529.73,525.34,529.03,73945.0,513.6296,513.8333,509.5751,513.1543,73945.0
2023-10-26 10:10:00,528.69,529.81,527.43,527.85,30310.0,512.8245,513.9109,511.6024,512.0098,30310.0
2023-10-26 10:20:00,527.92,530.15,527.79,528.7,17239.0,512.0777,514.2407,511.9516,512.8342,17239.0
2023-10-26 10:30:00,528.71,529.03,526.87,528.74,28393.0,512.8439,513.1543,511.0592,512.873,28393.0
2023-10-26 10:40:00,528.87,530.1,528.33,529.88,25311.0,512.9991,514.1922,512.4753,513.9788,25311.0
2023-10-26 10:50:00,529.88,530.19,528.99,529.74,12526.0,513.9788,514.2795,513.1155,513.843,12526.0
2023-10-26 11:00:00,529.64,530.02,528.69,529.88,15935.0,513.746,514.1146,512.8245,513.9788,15935.0
2023-10-26 11:10:00,529.59,529.97,528.12,528.9,31389.0,513.6975,514.0661,512.2717,513.0282,31389.0
2023-10-26 11:20:00,529.07,529.49,528.87,528.92,28970.0,513.1931,513.6005,512.9991,513.0476,28970.0
2023-10-26 11:30:00,528.89,529.47,528.09,528.76,34570.0,513.0185,513.5811,512.2426,512.8924,34570.0
2023-10-26 11:40:00,528.75,530.02,528.55,529.99,24367.0,512.8827,514.1146,512.6887,514.0855,24367.0
2023-10-26 11:50:00,530.0,530.4,529.19,529.27,31350.0,514.0952,514.4832,513.3095,513.3871,31350.0
2023-10-26 12:00:00,529.25,530.19,528.93,529.26,27773.0,513.3677,514.2795,513.0573,513.3774,27773.0
2023-10-26 12:10:00,529.24,529.43,528.63,529.0,17851.0,513.358,513.5423,512.7663,513.1252,17851.0
2023-10-26 12:20:00,528.99,530.46,528.98,529.72,15098.0,513.1155,514.5414,513.1058,513.8236,15098.0
2023-10-26 12:30:00,529.59,529.78,528.65,528.87,14564.0,513.6975,513.8818,512.7857,512.9991,14564.0
2023-10-26 12:40:00,528.97,529.37,528.3,529.15,18922.0,513.0961,513.4841,512.4462,513.2707,18922.0
2023-10-26 12:50:00,529.18,529.58,528.85,528.96,25917.0,513.2998,513.6878,512.9797,513.0864,25917.0
2023-10-26 13:00:00,528.84,529.69,528.46,528.54,8560.0,512.97,513.7945,512.6014,512.679,8560.0
2023-10-26 13:10:00,528.55,529.3,528.44,528.6,26078.0,512.6887,513.4162,512.582,512.7372,26078.0
2023-10-26 13:20:00,528.46,528.68,528.14,528.47,13929.0,512.6014,512.8148,512.2911,512.6111,13929.0
2023-10-26 13:30:00,528.33,529.36,527.64,528.82,18367.0,512.4753,513.4744,511.8061,512.9506,18367.0
2023-10-26 13:40:00,528.72,528.92,528.3,528.83,8736.0,512.8536,513.0476,512.4462,512.9603,8736.0
2023-10-26 13:50:00,528.68,529.56,528.59,529.37,14047.0,512.8148,513.6684,512.7275,513.4841,14047.0
2023-10-26 14:00:00,529.31,529.53,528.92,529.01,15151.0,513.4259,513.6393,513.0476,513.1349,15151.0
2023-10-26 14:10:00,529.11,530.0,529.1,529.62,12508.0,513.2319,514.0952,513.2222,513.7266,12508.0
2023-10-26 14:20:00,529.56,529.66,528.96,529.48,16546.0,513.6684,513.7654,513.0864,513.5908,16546.0
2023-10-26 14:30:00,529.51,530.31,529.32,529.6,18105.0,513.6199,514.3959,513.4356,513.7072,18105.0
2023-10-26 14:40:00,529.7,530.22,529.53,529.76,18335.0,513.8042,514.3086,513.6393,513.8624,18335.0
2023-10-26 14:50:00,529.87,530.43,529.53,530.24,19841.0,513.9691,514.5123,513.6393,514.328,19841.0
2023-10-26 15:00:00,530.36,530.47,529.8,529.83,19502.0,514.4444,514.5511,513.9012,513.9303,19502.0
2023-10-26 15:10:00,529.79,530.0,529.5,529.68,32583.0,513.8915,514.0952,513.6102,513.7848,32583.0
2023-10-26 15:20:00,529.68,529.94,529.0,529.0,23783.0,513.7848,514.037,513.1252,513.1252,23783.0
2023-10-26 15:30:00,528.89,529.09,528.23,528.42,34119.0,513.0185,513.2125,512.3784,512.5626,34119.0
2023-10-26 15:40:00,528.4,528.58,527.51,528.31,58600.0,512.5432,512.7178,511.68,512.4559,58600.0
2023-10-26 15:50:00,528.33,528.72,527.68,528.44,154026.0,512.4753,512.8536,511.8449,512.582,154026.0
2023-10-27 09:30:00,525.99,527.5,523.11,526.14,83417.0,510.2056,511.6703,507.412,510.3511,83417.0
2023-10-27 09:40:00,526.0,527.12,524.98,526.47,42765.0,510.2153,511.3017,509.2259,510.6712,42765.0
2023-10-27 09:50:00,526.45,527.74,525.61,527.35,47345.0,510.6518,511.9031,509.837,511.5248,47345.0
2023-10-27 10:00:00,527.23,527.48,525.97,526.4,24686.0,511.4084,511.6509,510.1862,510.6033,24686.0
2023-10-27 10:10:00,526.54,526.57,525.01,525.76,16132.0,510.7391,510.7682,509.255,509.9825,16132.0
2023-10-27 10:20:00,525.57,525.9,524.46,524.66,22133.0,509.7982,510.1183,508.7215,508.9155,22133.0
2023-10-27 10:30:00,524.7,524.71,523.21,523.38,20833.0,508.9543,508.964,507.509,507.6739,20833.0
2023-10-27 10:40:00,523.36,523.36,521.9,522.41,34265.0,507.6545,507.6545,506.2383,506.733,34265.0
2023-10-27 10:50:00,522.66,524.31,522.43,524.0,12143.0,506.9755,508.576,506.7524,508.2753,12143.0
2023-10-27 11:00:00,523.78,523.95,522.96,522.96,7483.0,508.0619,508.2268,507.2665,507.2665,7483.0
2023-10-27 11:10:00,523.07,524.0,521.57,521.91,22303.0,507.3732,508.2753,505.9182,506.248,22303.0
2023-10-27 11:20:00,521.96,522.88,521.26,522.78,27360.0,506.2965,507.1889,505.6175,507.0919,27360.0
2023-10-27 11:30:00,522.93,523.16,522.06,522.27,26801.0,507.2374,507.4605,506.3935,506.5972,26801.0
2023-10-27 11:40:00,522.36,523.26,521.99,523.18,30663.0,506.6845,507.5575,506.3256,507.4799,30663.0
2023-10-27 11:50:00,523.23,523.82,522.81,523.82,16531.0,507.5284,508.1007,507.121,508.1007,16531.0
2023-10-27 12:00:00,523.82,523.87,523.11,523.67,12869.0,508.1007,508.1492,507.412,507.9552,12869.0
2023-10-27 12:10:00,523.57,524.93,523.56,524.59,29699.0,507.8582,509.1774,507.8485,508.8476,29699.0
2023-10-27 12:20:00,524.42,524.61,523.97,524.4,28920.0,508.6827,508.867,508.2462,508.6633,28920.0
2023-10-27 12:30:00,524.28,525.47,524.25,525.47,37753.0,508.5469,509.7012,508.5178,509.7012,37753.0
2023-10-27 12:40:00,525.37,525.65,524.32,524.56,35444.0,509.6042,509.8758,508.5857,508.8185,35444.0
2023-10-27 12:50:00,524.54,524.63,524.27,524.53,16367.0,508.7991,508.8864,508.5372,508.7894,16367.0
2023-10-27 13:00:00,524.54,524.71,523.71,524.14,31306.0,508.7991,508.964,507.994,508.4111,31306.0
2023-10-27 13:10:00,524.08,524.3,523.4,523.63,21574.0,508.3529,508.5663,507.6933,507.9164,21574.0
2023-10-27 13:20:00,523.62,523.92,523.37,523.43,10241.0,507.9067,508.1977,507.6642,507.7224,10241.0
2023-10-27 13:30:00,523.47,523.95,523.24,523.73,17101.0,507.7612,508.2268,507.5381,508.0134,17101.0
2023-10-27 13:40:00,523.91,524.44,523.67,524.16,24526.0,508.188,508.7021,507.9552,508.4305,24526.0
2023-10-27 13:50:00,524.18,524.27,523.83,524.04,10658.0,508.4499,508.5372,508.1104,508.3141,10658.0
2023-10-27 14:00:00,524.02,524.4,523.88,524.4,11888.0,508.2947,508.6633,508.1589,508.6633,11888.0
2023-10-27 14:10:00,524.36,524.98,524.0,524.11,12358.0,508.6245,509.2259,508.2753,508.382,12358.0
2023-10-27 14:20:00,524.01,524.43,523.64,524.0,58060.0,508.285,508.6924,507.9261,508.2753,58060.0
2023-10-27 14:30:00,524.0,524.86,524.0,524.59,13917.0,508.2753,509.1095,508.2753,508.8476,13917.0
2023-10-27 14:40:00,524.56,524.78,523.79,523.92,11302.0,508.8185,509.0319,508.0716,508.1977,11302.0
2023-10-27 14:50:00,523.88,523.95,523.38,523.69,44820.0,508.1589,508.2268,507.6739,507.9746,44820.0
2023-10-27 15:00:00,523.67,523.83,523.35,523.43,24311.0,507.9552,508.1104,507.6448,507.7224,24311.0
2023-10-27 15:10:00,523.41,524.17,523.38,524.03,39150.0,507.703,508.4402,507.6739,508.3044,39150.0
2023-10-27 15:20:00,523.96,524.56,523.73,524.51,25740.0,508.2365,508.8185,508.0134,508.77,25740.0
2023-10-27 15:30:00,524.44,524.73,523.22,523.43,28606.0,508.7021,508.9834,507.5187,507.7224,28606.0
2023-10-27 15:40:00,523.44,524.19,523.15,524.14,44245.0,507.7321,508.4596,507.4508,508.4111,44245.0
2023-10-27 15:50:00,524.14,524.99,523.65,524.66,145857.0,508.4111,509.2356,507.9358,508.9155,145857.0
2023-10-30 09:30:00,525.0,526.05,522.94,522.94,52856.0,509.2453,510.2638,507.2471,507.2471,52856.0
2023-10-30 09:40:00,523.29,525.74,523.25,525.21,21458.0,507.5866,509.9631,507.5478,509.449,21458.0
2023-10-30 09:50:00,525.13,527.96,525.13,526.59,24538.0,509.3714,512.1165,509.3714,510.7876,24538.0
2023-10-30 10:00:00,526.42,527.67,526.3,527.67,29928.0,510.6227,511.8352,510.5063,511.8352,29928.0
2023-10-30 10:10:00,527.69,528.55,526.35,527.71,64451.0,511.8546,512.6887,510.5548,511.874,64451.0
2023-10-30 10:20:00,527.88,528.15,525.78,526.48,22422.0,512.0389,512.3008,510.0019,510.6809,22422.0
2023-10-30 10:30:00,526.62,526.99,525.64,526.05,24869.0,510.8167,511.1756,509.8661,510.2638,24869.0
2023-10-30 10:40:00,525.88,526.19,525.04,525.98,21627.0,510.0989,510.3996,509.2841,510.1959,21627.0
2023-10-30 10:50:00,526.0,526.22,525.17,525.69,16918.0,510.2153,510.4287,509.4102,509.9146,16918.0
2023-10-30 11:00:00,525.81,527.03,525.69,526.73,16312.0,510.031,511.2144,509.9146,510.9234,16312.0
2023-10-30 11:10:00,526.66,527.27,526.02,526.03,12436.0,510.8555,511.4472,510.2347,510.2444,12436.0
2023-10-30 11:20:00,526.03,526.06,525.06,525.36,14878.0,510.2444,510.2735,509.3035,509.5945,14878.0
2023-10-30 11:30:00,525.24,525.98,524.92,525.65,16248.0,509.4781,510.1959,509.1677,509.8758,16248.0
2023-10-30 11:40:00,525.48,525.92,524.98,525.42,16224.0,509.7109,510.1377,509.2259,509.6527,16224.0
2023-10-30 11:50:00,525.39,526.27,525.38,526.0,12041.0,509.6236,510.4772,509.6139,510.2153,12041.0
2023-10-30 12:00:00,526.07,526.23,525.7,526.11,15876.0,510.2832,510.4384,509.9243,510.322,15876.0
2023-10-30 12:10:00,526.11,526.32,525.75,525.95,21490.0,510.322,510.5257,509.9728,510.1668,21490.0
2023-10-30 12:20:00,526.04,527.0,525.92,526.92,18228.0,510.2541,511.1853,510.1377,511.1077,18228.0
2023-10-30 12:30:00,526.86,527.65,526.7,527.06,12967.0,511.0495,511.8158,510.8943,511.2435,12967.0
2023-10-30 12:40:00,527.1,527.6,526.78,527.46,10029.0,511.2823,511.7673,510.9719,511.6315,10029.0
2023-10-30 12:50:00,527.61,527.74,527.39,527.73,12779.0,511.777,511.9031,511.5636,511.8934,12779.0
2023-10-30 13:00:00,527.74,528.35,527.25,528.35,13002.0,511.9031,512.4947,511.4278,512.4947,13002.0
2023-10-30 13:10:00,528.26,528.55,528.06,528.41,22410.0,512.4075,512.6887,512.2135,512.5529,22410.0
2023-10-30 13:20:00,528.33,530.05,528.28,529.99,25943.0,512.4753,514.1437,512.4269,514.0855,25943.0
2023-10-30 13:30:00,530.0,530.49,529.74,530.11,18728.0,514.0952,514.5705,513.843,514.2019,18728.0
2023-10-30 13:40:00,530.1,530.13,529.76,529.91,11203.0,514.1922,514.2213,513.8624,514.0079,11203.0
2023-10-30 13:50:00,529.94,530.38,529.92,530.37,21541.0,514.037,514.4638,514.0176,514.4541,21541.0
2023-10-30 14:00:00,530.24,530.59,530.05,530.51,27527.0,514.328,514.6675,514.1437,514.5899,27527.0
2023-10-30 14:10:00,530.51,530.97,529.9,529.9,14116.0,514.5899,515.0361,513.9982,513.9982,14116.0
2023-10-30 14:20:00,529.87,530.29,529.67,530.15,11767.0,513.9691,514.3765,513.7751,514.2407,11767.0
2023-10-30 14:30:00,530.16,530.54,529.7,529.99,13565.0,514.2504,514.619,513.8042,514.0855,13565.0
2023-10-30 14:40:00,529.96,531.03,529.92,530.75,18178.0,514.0564,515.0943,514.0176,514.8227,18178.0
2023-10-30 14:50:00,530.76,530.9,530.27,530.65,21746.0,514.8324,514.9682,514.3571,514.7257,21746.0
2023-10-30 15:00:00,530.69,531.82,530.68,530.86,38151.0,514.7645,515.8606,514.7548,514.9294,38151.0
2023-10-30 15:10:00,530.83,531.5,530.56,530.96,83483.0,514.9003,515.5502,514.6384,515.0264,83483.0
2023-10-30 15:20:00,531.03,531.32,530.77,531.22,77255.0,515.0943,515.3756,514.8421,515.2786,77255.0
2023-10-30 15:30:00,531.11,531.49,530.88,531.21,94745.0,515.1719,515.5405,514.9488,515.2689,94745.0
2023-10-30 15:40:00,531.27,531.27,530.41,530.63,50541.0,515.3271,515.3271,514.4929,514.7063,50541.0
2023-10-30 15:50:00,530.65,531.38,530.0,530.12,148116.0,514.7257,515.4338,514.0952,514.2116,148116.0
2023-10-31 09:30:00,535.0,535.52,531.62,533.0,70377.0,518.9452,519.4496,515.6666,517.0052,70377.0
2023-10-31 09:40:00,533.31,534.17,532.52,533.74,17068.0,517.3059,518.1401,516.5396,517.723,17068.0
2023-10-31 09:50:00,533.62,533.95,532.25,532.93,12493.0,517.6066,517.9267,516.2777,516.9373,12493.0
2023-10-31 10:00:00,532.59,533.99,531.88,533.99,15339.0,516.6075,517.9655,515.9188,517.9655,15339.0
2023-10-31 10:10:00,533.98,535.36,533.62,533.98,27019.0,517.9558,519.2944,517.6066,517.9558,27019.0
2023-10-31 10:20:00,533.81,534.37,533.61,534.25,27118.0,517.7909,518.3341,517.5969,518.2177,27118.0
2023-10-31 10:30:00,534.25,535.2,534.24,534.53,26067.0,518.2177,519.1392,518.208,518.4893,26067.0
2023-10-31 10:40:00,534.39,535.29,533.89,535.02,21589.0,518.3535,519.2265,517.8685,518.9646,21589.0
2023-10-31 10:50:00,535.08,535.21,534.51,535.1,37669.0,519.0228,519.1489,518.4699,519.0422,37669.0
2023-10-31 11:00:00,534.98,535.36,533.69,533.98,46939.0,518.9258,519.2944,517.6745,517.9558,46939.0
2023-10-31 11:10:00,534.03,534.35,533.89,534.18,41765.0,518.0043,518.3147,517.8685,518.1498,41765.0
2023-10-31 11:20:00,534.23,534.3,532.99,533.02,35127.0,518.1983,518.2662,516.9955,517.0246,35127.0
2023-10-31 11:30:00,532.99,534.17,532.82,533.38,20717.0,516.9955,518.1401,516.8306,517.3738,20717.0
2023-10-31 11:40:00,533.48,534.0,533.08,533.65,16796.0,517.4708,517.9752,517.0828,517.6357,16796.0
2023-10-31 11:50:00,533.62,534.18,533.56,534.18,13098.0,517.6066,518.1498,517.5484,518.1498,13098.0
2023-10-31 12:00:00,534.2,534.2,533.64,534.04,28051.0,518.1692,518.1692,517.626,518.014,28051.0
2023-10-31 12:10:00,534.04,534.97,533.76,534.91,28082.0,518.014,518.9161,517.7424,518.8579,28082.0
2023-10-31 12:20:00,534.86,535.68,534.86,535.37,26884.0,518.8094,519.6048,518.8094,519.3041,26884.0
2023-10-31 12:30:00,535.48,536.68,535.07,536.0,31678.0,519.4108,520.5748,519.0131,519.9152,31678.0
2023-10-31 12:40:00,535.94,536.62,535.74,535.87,21189.0,519.857,520.5166,519.663,519.7891,21189.0
2023-10-31 12:50:00,535.77,535.77,534.61,534.9,11150.0,519.6921,519.6921,518.5669,518.8482,11150.0
2023-10-31 13:00:00,534.95,535.35,534.47,534.58,8018.0,518.8967,519.2847,518.4311,518.5378,8018.0
2023-10-31 13:10:00,534.54,534.7,533.69,534.39,14161.0,518.499,518.6542,517.6745,518.3535,14161.0
2023-10-31 13:20:00,534.57,535.16,534.32,534.91,10891.0,518.5281,519.1004,518.2856,518.8579,10891.0
2023-10-31 13:30:00,535.0,535.27,534.69,535.01,13682.0,518.9452,519.2071,518.6445,518.9549,13682.0
2023-10-31 13:40:00,534.97,535.83,534.93,535.44,15843.0,518.9161,519.7503,518.8773,519.372,15843.0
2023-10-31 13:50:00,535.49,535.95,535.33,535.42,11572.0,519.4205,519.8667,519.2653,519.3526,11572.0
2023-10-31 14:00:00,535.57,535.96,534.84,535.96,20910.0,519.4981,519.8764,518.79,519.8764,20910.0
2023-10-31 14:10:00,535.8,535.93,534.73,534.73,13202.0,519.7212,519.8473,518.6833,518.6833,13202.0
2023-10-31 14:20:00,534.86,534.99,534.38,534.67,11515.0,518.8094,518.9355,518.3438,518.6251,11515.0
2023-10-31 14:30:00,534.67,534.91,534.32,534.49,15250.0,518.6251,518.8579,518.2856,518.4505,15250.0
2023-10-31 14:40:00,534.56,535.1,534.3,534.84,13238.0,518.5184,519.0422,518.2662,518.79,13238.0
2023-10-31 14:50:00,534.95,535.5,534.78,535.39,11107.0,518.8967,519.4302,518.7318,519.3235,11107.0
2023-10-31 15:00:00,535.5,536.04,535.49,535.9,18550.0,519.4302,519.954,519.4205,519.8182,18550.0
2023-10-31 15:10:00,535.82,535.89,535.27,535.43,12664.0,519.7406,519.8085,519.2071,519.3623,12664.0
2023-10-31 15:20:00,535.49,535.62,534.85,535.62,22395.0,519.4205,519.5466,518.7997,519.5466,22395.0
2023-10-31 15:30:00,535.63,536.1,535.11,535.13,33704.0,519.5563,520.0122,519.0519,519.0713,33704.0
2023-10-31 15:40:00,535.19,535.64,534.91,535.52,26056.0,519.1295,519.566,518.8579,519.4496,26056.0
2023-10-31 15:50:00,535.7,536.1,535.31,535.47,111332.0,519.6242,520.0122,519.2459,519.4011,111332.0
2023-11-01 09:30:00,529.98,530.0,526.8,528.4,101985.0,514.0758,514.0952,510.9913,512.5432,101985.0
2023-11-01 09:40:00,529.02,531.79,527.36,531.37,51813.0,513.1446,515.8315,511.5345,515.4241,51813.0
2023-11-01 09:50:00,531.59,533.48,531.41,533.44,35676.0,515.6375,517.4708,515.4629,517.432,35676.0
2023-11-01 10:00:00,533.82,534.06,531.51,533.3,33855.0,517.8006,518.0334,515.5599,517.2962,33855.0
2023-11-01 10:10:00,533.29,533.58,530.94,531.55,17135.0,517.2865,517.5678,515.007,515.5987,17135.0
2023-11-01 10:20:00,531.78,531.78,529.77,530.08,39216.0,515.8218,515.8218,513.8721,514.1728,39216.0
2023-11-01 10:30:00,530.1,533.18,529.84,532.56,46528.0,514.1922,517.1798,513.94,516.5784,46528.0
2023-11-01 10:40:00,532.52,533.54,532.51,533.19,16766.0,516.5396,517.529,516.5299,517.1895,16766.0
2023-11-01 10:50:00,533.23,534.14,532.94,533.44,20947.0,517.2283,518.111,516.947,517.432,20947.0
2023-11-01 11:00:00,533.45,535.06,533.45,534.86,26706.0,517.4417,519.0034,517.4417,518.8094,26706.0
2023-11-01 11:10:00,535.0,535.83,534.39,535.83,26666.0,518.9452,519.7503,518.3535,519.7503,26666.0
2023-11-01 11:20:00,535.67,535.83,534.66,535.24,21240.0,519.5951,519.7503,518.6154,519.178,21240.0
2023-11-01 11:30:00,535.13,535.42,534.21,534.25,15750.0,519.0713,519.3526,518.1789,518.2177,15750.0
2023-11-01 11:40:00,534.19,534.33,533.14,533.79,23027.0,518.1595,518.2953,517.141,517.7715,23027.0
2023-11-01 11:50:00,533.63,534.59,533.35,534.28,16179.0,517.6163,518.5475,517.3447,518.2468,16179.0
2023-11-01 12:00:00,534.45,534.57,533.49,533.55,10144.0,518.4117,518.5281,517.4805,517.5387,10144.0
2023-11-01 12:10:00,533.65,533.83,532.99,533.59,15522.0,517.6357,517.8103,516.9955,517.5775,15522.0
2023-11-01 12:20:00,533.45,533.95,533.35,533.68,29611.0,517.4417,517.9267,517.3447,517.6648,29611.0
2023-11-01 12:30:00,533.67,534.04,533.08,533.14,19241.0,517.6551,518.014,517.0828,517.141,19241.0
2023-11-01 12:40:00,533.03,533.1,531.88,532.02,14179.0,517.0343,517.1022,515.9188,516.0546,14179.0
2023-11-01 12:50:00,532.21,532.76,532.12,532.15,14208.0,516.2389,516.7724,516.1516,516.1807,14208.0
2023-11-01 13:00:00,532.28,533.15,531.91,533.08,15120.0,516.3068,517.1507,515.9479,517.0828,15120.0
2023-11-01 13:10:00,533.02,533.36,532.63,532.65,22365.0,517.0246,517.3544,516.6463,516.6657,22365.0
2023-11-01 13:20:00,532.67,534.42,532.19,532.23,42875.0,516.6851,518.3826,516.2195,516.2583,42875.0
2023-11-01 13:30:00,532.25,532.25,531.39,531.79,15193.0,516.2777,516.2777,515.4435,515.8315,15193.0
2023-11-01 13:40:00,531.81,532.08,531.18,531.61,16585.0,515.8509,516.1128,515.2398,515.6569,16585.0
2023-11-01 13:50:00,531.62,532.12,531.43,531.43,35098.0,515.6666,516.1516,515.4823,515.4823,35098.0
2023-11-01 14:00:00,531.52,532.15,530.78,530.83,27049.0,515.5696,516.1807,514.8518,514.9003,27049.0
2023-11-01 14:10:00,531.01,531.25,530.49,531.18,15746.0,515.0749,515.3077,514.5705,515.2398,15746.0
2023-11-01 14:20:00,531.27,533.09,531.21,532.21,20692.0,515.3271,517.0925,515.2689,516.2389,20692.0
2023-11-01 14:30:00,532.36,534.09,532.36,533.29,24813.0,516.3844,518.0625,516.3844,517.2865,24813.0
2023-11-01 14:40:00,533.37,533.37,531.29,532.3,18703.0,517.3641,517.3641,515.3465,516.3262,18703.0
2023-11-01 14:50:00,532.26,533.22,532.16,532.7,31563.0,516.2874,517.2186,516.1904,516.7142,31563.0
2023-11-01 15:00:00,532.84,535.4,532.67,535.04,43588.0,516.85,519.3332,516.6851,518.984,43588.0
2023-11-01 15:10:00,535.23,535.23,533.14,533.14,19991.0,519.1683,519.1683,517.141,517.141,19991.0
2023-11-01 15:20:00,533.24,533.68,531.83,532.2,25032.0,517.238,517.6648,515.8703,516.2292,25032.0
2023-11-01 15:30:00,532.2,532.84,531.83,531.97,23656.0,516.2292,516.85,515.8703,516.0061,23656.0
2023-11-01 15:40:00,531.72,531.73,530.68,530.96,51614.0,515.7636,515.7733,514.7548,515.0264,51614.0
2023-11-01 15:50:00,531.01,531.66,530.46,531.55,125797.0,515.0749,515.7054,514.5414,515.5987,125797.0
2023-11-02 09:30:00,532.0,535.4,530.24,531.09,69126.0,516.0352,519.3332,514.328,515.1525,69126.0
2023-11-02 09:40:00,530.64,530.94,526.94,528.49,69118.0,514.716,515.007,511.1271,512.6305,69118.0
2023-11-02 09:50:00,528.52,531.22,528.23,529.98,21834.0,512.6596,515.2786,512.3784,514.0758,21834.0
2023-11-02 10:00:00,529.99,531.11,528.58,528.99,28210.0,514.0855,515.1719,512.7178,513.1155,28210.0
2023-11-02 10:10:00,529.27,530.19,528.42,529.68,18893.0,513.3871,514.2795,512.5626,513.7848,18893.0
2023-11-02 10:20:00,529.97,530.82,528.65,530.49,17488.0,514.0661,514.8906,512.7857,514.5705,17488.0
2023-11-02 10:30:00,530.65,532.4,530.65,532.06,14459.0,514.7257,516.4232,514.7257,516.0934,14459.0
2023-11-02 10:40:00,532.02,532.64,531.21,532.06,28794.0,516.0546,516.656,515.2689,516.0934,28794.0
2023-11-02 10:50:00,532.26,533.13,531.13,531.61,23599.0,516.2874,517.1313,515.1913,515.6569,23599.0
2023-11-02 11:00:00,531.91,531.94,530.62,531.59,22488.0,515.9479,515.977,514.6966,515.6375,22488.0
2023-11-02 11:10:00,531.63,532.19,530.82,532.17,36541.0,515.6763,516.2195,514.8906,516.2001,36541.0
2023-11-02 11:20:00,532.14,533.49,531.86,533.4,17458.0,516.171,517.4805,515.8994,517.3932,17458.0
2023-11-02 11:30:00,533.4,534.44,533.28,534.29,18164.0,517.3932,518.402,517.2768,518.2565,18164.0
2023-11-02 11:40:00,534.3,534.8,533.21,533.61,29893.0,518.2662,518.7512,517.2089,517.5969,29893.0
2023-11-02 11:50:00,533.77,534.65,533.66,533.78,21416.0,517.7521,518.6057,517.6454,517.7618,21416.0
2023-11-02 12:00:00,533.62,534.36,533.22,533.72,12395.0,517.6066,518.3244,517.2186,517.7036,12395.0
2023-11-02 12:10:00,533.73,533.99,533.27,533.38,27351.0,517.7133,517.9655,517.2671,517.3738,27351.0
2023-11-02 12:20:00,533.44,533.53,532.8,533.28,18392.0,517.432,517.5193,516.8112,517.2768,18392.0
2023-11-02 12:30:00,533.3,533.81,532.96,533.46,18986.0,517.2962,517.7909,516.9664,517.4514,18986.0
2023-11-02 12:40:00,533.51,533.97,533.38,533.62,16037.0,517.4999,517.9461,517.3738,517.6066,16037.0
2023-11-02 12:50:00,533.55,533.92,532.42,532.71,17799.0,517.5387,517.8976,516.4426,516.7239,17799.0
2023-11-02 13:00:00,532.56,533.22,532.2,533.22,14521.0,516.5784,517.2186,516.2292,517.2186,14521.0
2023-11-02 13:10:00,533.25,533.79,533.21,533.64,16483.0,517.2477,517.7715,517.2089,517.626,16483.0
2023-11-02 13:20:00,533.72,534.36,533.53,534.35,19760.0,517.7036,518.3244,517.5193,518.3147,19760.0
2023-11-02 13:30:00,534.42,535.58,534.08,534.15,36653.0,518.3826,519.5078,518.0528,518.1207,36653.0
2023-11-02 13:40:00,534.11,534.52,534.08,534.25,14306.0,518.0819,518.4796,518.0528,518.2177,14306.0
2023-11-02 13:50:00,534.23,534.5,533.86,534.28,13015.0,518.1983,518.4602,517.8394,518.2468,13015.0
2023-11-02 14:00:00,534.29,535.34,534.1,534.87,14054.0,518.2565,519.275,518.0722,518.8191,14054.0
2023-11-02 14:10:00,534.83,535.53,534.83,535.5,34783.0,518.7803,519.4593,518.7803,519.4302,34783.0
2023-11-02 14:20:00,535.51,535.52,534.5,534.9,14480.0,519.4399,519.4496,518.4602,518.8482,14480.0
2023-11-02 14:30:00,534.98,535.38,534.9,535.36,12877.0,518.9258,519.3138,518.8482,519.2944,12877.0
2023-11-02 14:40:00,535.34,535.71,535.07,535.47,10736.0,519.275,519.6339,519.0131,519.4011,10736.0
2023-11-02 14:50:00,535.54,535.93,535.1,535.34,15971.0,519.469,519.8473,519.0422,519.275,15971.0
2023-11-02 15:00:00,535.29,535.86,535.27,535.75,11653.0,519.2265,519.7794,519.2071,519.6727,11653.0
2023-11-02 15:10:00,535.65,535.98,535.23,535.56,18659.0,519.5757,519.8958,519.1683,519.4884,18659.0
2023-11-02 15:20:00,535.68,536.54,535.68,536.12,26420.0,519.6048,520.439,519.6048,520.0316,26420.0
2023-11-02 15:30:00,536.06,536.42,535.8,536.0,39057.0,519.9734,520.3226,519.7212,519.9152,39057.0
2023-11-02 15:40:00,535.92,535.99,535.45,535.7,33936.0,519.8376,519.9055,519.3817,519.6242,33936.0
2023-11-02 15:50:00,535.65,536.84,535.56,536.31,117257.0,519.5757,520.73,519.4884,520.2159,117257.0
2023-11-03 09:30:00,534.57,535.98,529.68,529.92,79954.0,518.5281,519.8958,513.7848,514.0176,79954.0
2023-11-03 09:40:00,529.8,531.78,529.28,531.01,42590.0,513.9012,515.8218,513.3968,515.0749,42590.0
2023-11-03 09:50:00,531.37,531.37,530.08,530.22,30661.0,515.4241,515.4241,514.1728,514.3086,30661.0
2023-11-03 10:00:00,530.17,531.4,529.82,530.52,31182.0,514.2601,515.4532,513.9206,514.5996,31182.0
2023-11-03 10:10:00,530.68,531.14,529.36,531.0,31319.0,514.7548,515.201,513.4744,515.0652,31319.0
2023-11-03 10:20:00,530.99,530.99,530.06,530.4,33948.0,515.0555,515.0555,514.1534,514.4832,33948.0
2023-11-03 10:30:00,530.43,531.9,529.94,531.85,62822.0,514.5123,515.9382,514.037,515.8897,62822.0
2023-11-03 10:40:00,531.85,531.88,530.29,531.19,35997.0,515.8897,515.9188,514.3765,515.2495,35997.0
2023-11-03 10:50:00,531.13,531.6,530.72,531.47,53620.0,515.1913,515.6472,514.7936,515.5211,53620.0
2023-11-03 11:00:00,531.47,531.64,530.56,531.09,36371.0,515.5211,515.686,514.6384,515.1525,36371.0
2023-11-03 11:10:00,531.22,533.03,531.11,532.71,58070.0,515.2786,517.0343,515.1719,516.7239,58070.0
2023-11-03 11:20:00,533.02,534.16,532.48,533.45,33105.0,517.0246,518.1304,516.5008,517.4417,33105.0
2023-11-03 11:30:00,533.43,533.85,533.16,533.38,30652.0,517.4223,517.8297,517.1604,517.3738,30652.0
2023-11-03 11:40:00,533.38,533.38,532.7,532.88,29257.0,517.3738,517.3738,516.7142,516.8888,29257.0
2023-11-03 11:50:00,532.83,533.64,532.38,533.0,29742.0,516.8403,517.626,516.4038,517.0052,29742.0
2023-11-03 12:00:00,533.12,534.76,533.09,534.24,28937.0,517.1216,518.7124,517.0925,518.208,28937.0
2023-11-03 12:10:00,534.24,534.61,533.87,534.01,30011.0,518.208,518.5669,517.8491,517.9849,30011.0
2023-11-03 12:20:00,534.12,534.22,533.31,533.65,49684.0,518.0916,518.1886,517.3059,517.6357,49684.0
2023-11-03 12:30:00,533.66,534.18,533.49,533.81,22249.0,517.6454,518.1498,517.4805,517.7909,22249.0
2023-11-03 12:40:00,533.86,534.19,533.59,533.75,17187.0,517.8394,518.1595,517.5775,517.7327,17187.0
2023-11-03 12:50:00,533.72,534.18,533.71,533.97,19866.0,517.7036,518.1498,517.6939,517.9461,19866.0
2023-11-03 13:00:00,534.06,534.3,532.67,532.72,37043.0,518.0334,518.2662,516.6851,516.7336,37043.0
2023-11-03 13:10:00,532.81,532.82,532.17,532.4,33605.0,516.8209,516.8306,516.2001,516.4232,33605.0
2023-11-03 13:20:00,532.2,532.67,531.6,532.07,37161.0,516.2292,516.6851,515.6472,516.1031,37161.0
2023-11-03 13:30:00,532.05,532.2,531.51,531.94,23465.0,516.0837,516.2292,515.5599,515.977,23465.0
2023-11-03 13:40:00,532.12,532.27,531.5,531.86,14853.0,516.1516,516.2971,515.5502,515.8994,14853.0
2023-11-03 13:50:00,531.84,532.17,531.7,531.86,14516.0,515.88,516.2001,515.7442,515.8994,14516.0
2023-11-03 14:00:00,531.77,531.91,531.17,531.45,20095.0,515.8121,515.9479,515.2301,515.5017,20095.0
2023-11-03 14:10:00,531.34,531.85,531.13,531.64,27611.0,515.395,515.8897,515.1913,515.686,27611.0
2023-11-03 14:20:00,531.62,531.97,531.15,531.91,20891.0,515.6666,516.0061,515.2107,515.9479,20891.0
2023-11-03 14:30:00,531.9,532.01,531.33,531.33,24396.0,515.9382,516.0449,515.3853,515.3853,24396.0
2023-11-03 14:40:00,531.31,531.34,530.76,531.0,29629.0,515.3659,515.395,514.8324,515.0652,29629.0
2023-11-03 14:50:00,531.05,531.05,529.78,530.28,43258.0,515.1137,515.1137,513.8818,514.3668,43258.0
2023-11-03 15:00:00,530.25,530.34,529.13,529.35,54244.0,514.3377,514.425,513.2513,513.4647,54244.0
2023-11-03 15:10:00,529.36,529.52,528.8,529.19,52217.0,513.4744,513.6296,512.9312,513.3095,52217.0
2023-11-03 15:20:00,529.12,530.04,528.94,529.71,36730.0,513.2416,514.134,513.067,513.8139,36730.0
2023-11-03 15:30:00,529.82,530.19,529.4,530.19,42969.0,513.9206,514.2795,513.5132,514.2795,42969.0
2023-11-03 15:40:00,530.27,530.92,530.01,530.47,46986.0,514.3571,514.9876,514.1049,514.5511,46986.0
2023-11-03 15:50:00,530.44,531.43,530.32,530.91,155798.0,514.522,515.4823,514.4056,514.9779,155798.0
2023-11-06 09:30:00,531.63,533.67,530.9,531.2,68885.0,515.6763,517.6551,514.9682,515.2592,68885.0
2023-11-06 09:40:00,530.83,531.62,530.05,531.13,39090.0,514.9003,515.6666,514.1437,515.1913,39090.0
2023-11-06 09:50:00,531.11,531.4,530.09,530.94,33077.0,515.1719,515.4532,514.1825,515.007,33077.0
2023-11-06 10:00:00,530.94,531.69,530.25,530.36,32256.0,515.007,515.7345,514.3377,514.4444,32256.0
2023-11-06 10:10:00,530.36,531.75,530.27,531.64,31285.0,514.4444,515.7927,514.3571,515.686,31285.0
2023-11-06 10:20:00,531.64,532.63,531.64,532.06,33099.0,515.686,516.6463,515.686,516.0934,33099.0
2023-11-06 10:30:00,531.99,532.66,531.17,532.43,22578.0,516.0255,516.6754,515.2301,516.4523,22578.0
2023-11-06 10:40:00,532.27,533.91,532.27,533.41,31121.0,516.2971,517.8879,516.2971,517.4029,31121.0
2023-11-06 10:50:00,533.2,533.2,532.19,532.19,14751.0,517.1992,517.1992,516.2195,516.2195,14751.0
2023-11-06 11:00:00,532.23,532.89,532.11,532.38,17108.0,516.2583,516.8985,516.1419,516.4038,17108.0
2023-11-06 11:10:00,532.31,532.96,532.25,532.91,14971.0,516.3359,516.9664,516.2777,516.9179,14971.0
2023-11-06 11:20:00,532.76,533.46,532.67,533.43,9378.0,516.7724,517.4514,516.6851,517.4223,9378.0
2023-11-06 11:30:00,533.35,534.27,533.14,533.8,30657.0,517.3447,518.2371,517.141,517.7812,30657.0
2023-11-06 11:40:00,533.86,534.26,533.49,534.2,13984.0,517.8394,518.2274,517.4805,518.1692,13984.0
2023-11-06 11:50:00,534.29,534.31,533.89,533.9,15791.0,518.2565,518.2759,517.8685,517.8782,15791.0
2023-11-06 12:00:00,533.84,535.58,533.55,535.58,30183.0,517.82,519.5078,517.5387,519.5078,30183.0
2023-11-06 12:10:00,535.68,536.02,534.73,535.25,19420.0,519.6048,519.9346,518.6833,519.1877,19420.0
2023-11-06 12:20:00,535.17,536.0,534.81,534.81,26175.0,519.1101,519.9152,518.7609,518.7609,26175.0
2023-11-06 12:30:00,534.59,534.6,532.6,532.6,15542.0,518.5475,518.5572,516.6172,516.6172,15542.0
2023-11-06 12:40:00,532.57,533.16,532.3,532.4,15368.0,516.5881,517.1604,516.3262,516.4232,15368.0
2023-11-06 12:50:00,532.4,533.3,532.25,533.1,12997.0,516.4232,517.2962,516.2777,517.1022,12997.0
2023-11-06 13:00:00,533.13,533.69,532.9,533.43,17660.0,517.1313,517.6745,516.9082,517.4223,17660.0
2023-11-06 13:10:00,533.47,533.63,532.89,533.61,21596.0,517.4611,517.6163,516.8985,517.5969,21596.0
2023-11-06 13:20:00,533.55,533.8,532.92,533.77,23630.0,517.5387,517.7812,516.9276,517.7521,23630.0
2023-11-06 13:30:00,533.72,533.8,533.21,533.3,13134.0,517.7036,517.7812,517.2089,517.2962,13134.0
2023-11-06 13:40:00,533.42,533.43,532.9,533.19,27310.0,517.4126,517.4223,516.9082,517.1895,27310.0
2023-11-06 13:50:00,533.11,533.47,532.95,533.11,19529.0,517.1119,517.4611,516.9567,517.1119,19529.0
2023-11-06 14:00:00,533.15,533.23,532.91,533.06,19493.0,517.1507,517.2283,516.9179,517.0634,19493.0
2023-11-06 14:10:00,533.1,533.36,532.61,533.08,24769.0,517.1022,517.3544,516.6269,517.0828,24769.0
2023-11-06 14:20:00,532.99,532.99,532.11,532.66,26734.0,516.9955,516.9955,516.1419,516.6754,26734.0
2023-11-06 14:30:00,532.75,533.39,532.57,533.38,28652.0,516.7627,517.3835,516.5881,517.3738,28652.0
2023-11-06 14:40:00,533.47,534.1,533.41,533.94,16563.0,517.4611,518.0722,517.4029,517.917,16563.0
2023-11-06 14:50:00,533.82,534.33,533.82,533.96,13355.0,517.8006,518.2953,517.8006,517.9364,13355.0
2023-11-06 15:00:00,534.04,534.4,533.86,533.95,23413.0,518.014,518.3632,517.8394,517.9267,23413.0
2023-11-06 15:10:00,533.97,534.21,533.85,534.06,23386.0,517.9461,518.1789,517.8297,518.0334,23386.0
2023-11-06 15:20:00,534.11,534.57,533.92,534.46,26487.0,518.0819,518.5281,517.8976,518.4214,26487.0
2023-11-06 15:30:00,534.48,534.68,533.98,534.01,23799.0,518.4408,518.6348,517.9558,517.9849,23799.0
2023-11-06 15:40:00,533.95,534.14,533.03,533.08,56063.0,517.9267,518.111,517.0343,517.0828,56063.0
2023-11-06 15:50:00,532.99,533.76,532.48,533.76,131614.0,516.9955,517.7424,516.5008,517.7424,131614.0
2023-11-07 09:30:00,535.36,536.9,531.52,533.52,71331.0,519.2944,520.7882,515.5696,517.5096,71331.0
2023-11-07 09:40:00,534.32,534.82,532.74,533.91,15858.0,518.2856,518.7706,516.753,517.8879,15858.0
2023-11-07 09:50:00,533.56,534.06,532.08,532.42,16954.0,517.5484,518.0334,516.1128,516.4426,16954.0
2023-11-07 10:00:00,532.44,535.26,532.16,535.07,29690.0,516.462,519.1974,516.1904,519.0131,29690.0
2023-11-07 10:10:00,535.27,536.2,534.68,535.12,13529.0,519.2071,520.1092,518.6348,519.0616,13529.0
2023-11-07 10:20:00,535.39,535.7,534.63,535.7,12871.0,519.3235,519.6242,518.5863,519.6242,12871.0
2023-11-07 10:30:00,535.61,536.67,535.26,536.44,27133.0,519.5369,520.5651,519.1974,520.342,27133.0
2023-11-07 10:40:00,536.53,538.03,536.23,538.03,37071.0,520.4293,521.8843,520.1383,521.8843,37071.0
2023-11-07 10:50:00,538.06,538.65,536.77,537.17,35615.0,521.9134,522.4857,520.6621,521.0501,35615.0
2023-11-07 11:00:00,537.04,537.04,535.86,536.55,9134.0,520.924,520.924,519.7794,520.4487,9134.0
2023-11-07 11:10:00,536.15,537.39,536.06,537.39,14585.0,520.0607,521.2635,519.9734,521.2635,14585.0
2023-11-07 11:20:00,537.24,537.92,537.13,537.83,16921.0,521.118,521.7776,521.0113,521.6903,16921.0
2023-11-07 11:30:00,537.99,538.18,537.57,537.6,7023.0,521.8455,522.0298,521.4381,521.4672,7023.0
2023-11-07 11:40:00,537.67,537.94,536.5,536.5,11751.0,521.5351,521.797,520.4002,520.4002,11751.0
2023-11-07 11:50:00,536.63,537.18,536.5,536.85,24508.0,520.5263,521.0598,520.4002,520.7397,24508.0
2023-11-07 12:00:00,536.73,537.47,536.68,537.33,14320.0,520.6233,521.3411,520.5748,521.2053,14320.0
2023-11-07 12:10:00,537.33,537.53,536.88,537.53,7985.0,521.2053,521.3993,520.7688,521.3993,7985.0
2023-11-07 12:20:00,537.24,537.35,536.36,537.12,33280.0,521.118,521.2247,520.2644,521.0016,33280.0
2023-11-07 12:30:00,536.95,537.54,536.84,537.36,11058.0,520.8367,521.409,520.73,521.2344,11058.0
2023-11-07 12:40:00,537.45,537.67,536.99,537.48,12423.0,521.3217,521.5351,520.8755,521.3508,12423.0
2023-11-07 12:50:00,537.59,538.12,537.47,538.08,21177.0,521.4575,521.9716,521.3411,521.9328,21177.0
2023-11-07 13:00:00,538.07,538.33,537.97,538.06,11005.0,521.9231,522.1753,521.8261,521.9134,11005.0
2023-11-07 13:10:00,538.11,538.14,537.74,537.99,15421.0,521.9619,521.991,521.603,521.8455,15421.0
2023-11-07 13:20:00,538.02,538.4,537.89,538.27,7025.0,521.8746,522.2432,521.7485,522.1171,7025.0
2023-11-07 13:30:00,538.26,538.4,537.86,538.11,13049.0,522.1074,522.2432,521.7194,521.9619,13049.0
2023-11-07 13:40:00,538.07,538.42,537.97,538.24,12676.0,521.9231,522.2626,521.8261,522.088,12676.0
2023-11-07 13:50:00,538.23,538.47,537.94,538.34,9035.0,522.0783,522.3111,521.797,522.185,9035.0
2023-11-07 14:00:00,538.34,538.88,538.13,538.88,22830.0,522.185,522.7088,521.9813,522.7088,22830.0
2023-11-07 14:10:00,538.82,539.06,538.69,538.74,14131.0,522.6506,522.8834,522.5245,522.573,14131.0
2023-11-07 14:20:00,538.64,539.08,538.4,538.92,12502.0,522.476,522.9028,522.2432,522.7476,12502.0
2023-11-07 14:30:00,538.98,539.18,538.71,538.97,12405.0,522.8058,522.9998,522.5439,522.7961,12405.0
2023-11-07 14:40:00,539.03,539.27,538.74,539.12,23775.0,522.8543,523.0871,522.573,522.9416,23775.0
2023-11-07 14:50:00,539.13,539.65,538.81,539.0,24729.0,522.9513,523.4556,522.6409,522.8252,24729.0
2023-11-07 15:00:00,539.0,539.23,538.47,538.8,27822.0,522.8252,523.0483,522.3111,522.6312,27822.0
2023-11-07 15:10:00,538.7,539.0,538.45,538.98,21787.0,522.5342,522.8252,522.2917,522.8058,21787.0
2023-11-07 15:20:00,538.92,539.01,538.28,538.92,24117.0,522.7476,522.8349,522.1268,522.7476,24117.0
2023-11-07 15:30:00,539.05,539.24,538.7,539.0,26925.0,522.8737,523.058,522.5342,522.8252,26925.0
2023-11-07 15:40:00,538.97,539.38,538.4,538.7,41832.0,522.7961,523.1938,522.2432,522.5342,41832.0
2023-11-07 15:50:00,538.74,539.08,536.3,538.83,293269.0,522.573,522.9028,520.2062,522.6603,293269.0
2023-11-08 09:30:00,540.0,541.4,538.95,539.62,76425.0,523.7951,525.1531,522.7767,523.4265,76425.0
2023-11-08 09:40:00,539.39,540.26,536.78,538.74,36236.0,523.2035,524.0473,520.6718,522.573,36236.0
2023-11-08 09:50:00,538.95,539.22,538.43,539.17,11157.0,522.7767,523.0386,522.2723,522.9901,11157.0
2023-11-08 10:00:00,539.55,540.1,538.43,538.81,26404.0,523.3586,523.8921,522.2723,522.6409,26404.0
2023-11-08 10:10:00,538.89,540.33,538.87,539.82,19629.0,522.7185,524.1152,522.6991,523.6205,19629.0
2023-11-08 10:20:00,539.76,539.96,538.61,538.66,22407.0,523.5623,523.7563,522.4469,522.4954,22407.0
2023-11-08 10:30:00,538.9,538.9,538.18,538.65,20427.0,522.7282,522.7282,522.0298,522.4857,20427.0
2023-11-08 10:40:00,538.76,539.7,538.3,538.31,34392.0,522.5924,523.5041,522.1462,522.1559,34392.0
2023-11-08 10:50:00,538.12,538.38,537.87,538.31,9903.0,521.9716,522.2238,521.7291,522.1559,9903.0
2023-11-08 11:00:00,538.2,538.2,536.99,537.73,13014.0,522.0492,522.0492,520.8755,521.5933,13014.0
2023-11-08 11:10:00,537.74,538.21,537.33,537.76,13746.0,521.603,522.0589,521.2053,521.6224,13746.0
2023-11-08 11:20:00,537.42,537.47,536.85,537.1,6936.0,521.2926,521.3411,520.7397,520.9822,6936.0
2023-11-08 11:30:00,537.11,537.46,535.53,535.66,20518.0,520.9919,521.3314,519.4593,519.5854,20518.0
2023-11-08 11:40:00,535.66,536.52,535.26,535.58,10797.0,519.5854,520.4196,519.1974,519.5078,10797.0
2023-11-08 11:50:00,535.75,535.82,534.73,535.22,14647.0,519.6727,519.7406,518.6833,519.1586,14647.0
2023-11-08 12:00:00,535.08,535.25,534.64,535.0,11957.0,519.0228,519.1877,518.596,518.9452,11957.0
2023-11-08 12:10:00,535.04,536.5,535.0,536.34,18939.0,518.984,520.4002,518.9452,520.245,18939.0
2023-11-08 12:20:00,536.34,536.93,536.26,536.39,12490.0,520.245,520.8173,520.1674,520.2935,12490.0
2023-11-08 12:30:00,536.42,536.86,536.1,536.33,16548.0,520.3226,520.7494,520.0122,520.2353,16548.0
2023-11-08 12:40:00,536.32,536.64,535.69,535.77,14131.0,520.2256,520.536,519.6145,519.6921,14131.0
2023-11-08 12:50:00,535.58,535.76,535.07,535.57,23456.0,519.5078,519.6824,519.0131,519.4981,23456.0
2023-11-08 13:00:00,535.56,535.56,534.72,534.88,17354.0,519.4884,519.4884,518.6736,518.8288,17354.0
2023-11-08 13:10:00,534.96,535.01,534.17,534.25,18110.0,518.9064,518.9549,518.1401,518.2177,18110.0
2023-11-08 13:20:00,534.36,535.14,534.36,534.88,12317.0,518.3244,519.081,518.3244,518.8288,12317.0
2023-11-08 13:30:00,534.88,535.26,534.62,535.03,5135.0,518.8288,519.1974,518.5766,518.9743,5135.0
2023-11-08 13:40:00,534.96,535.02,534.34,534.42,7325.0,518.9064,518.9646,518.305,518.3826,7325.0
2023-11-08 13:50:00,534.53,534.73,534.14,534.25,8384.0,518.4893,518.6833,518.111,518.2177,8384.0
2023-11-08 14:00:00,534.28,535.48,534.26,534.94,15698.0,518.2468,519.4108,518.2274,518.887,15698.0
2023-11-08 14:10:00,535.14,535.3,534.97,535.07,8574.0,519.081,519.2362,518.9161,519.0131,8574.0
2023-11-08 14:20:00,534.98,535.23,534.59,534.79,18053.0,518.9258,519.1683,518.5475,518.7415,18053.0
2023-11-08 14:30:00,534.82,535.3,534.69,535.12,13583.0,518.7706,519.2362,518.6445,519.0616,13583.0
2023-11-08 14:40:00,535.16,535.79,535.05,535.63,15884.0,519.1004,519.7115,518.9937,519.5563,15884.0
2023-11-08 14:50:00,535.63,536.04,535.59,535.7,11554.0,519.5563,519.954,519.5175,519.6242,11554.0
2023-11-08 15:00:00,535.82,536.32,535.52,536.24,15887.0,519.7406,520.2256,519.4496,520.148,15887.0
2023-11-08 15:10:00,536.25,536.72,536.0,536.59,24503.0,520.1577,520.6136,519.9152,520.4875,24503.0
2023-11-08 15:20:00,536.6,536.87,536.53,536.62,12400.0,520.4972,520.7591,520.4293,520.5166,12400.0
2023-11-08 15:30:00,536.56,536.75,536.17,536.38,14909.0,520.4584,520.6427,520.0801,520.2838,14909.0
2023-11-08 15:40:00,536.39,537.86,536.39,537.54,24091.0,520.2935,521.7194,520.2935,521.409,24091.0
2023-11-08 15:50:00,537.42,537.84,536.5,536.73,78606.0,521.2926,521.7,520.4002,520.6233,78606.0
2023-11-09 09:30:00,537.6,538.09,534.68,535.88,63929.0,521.4672,521.9425,518.6348,519.7988,63929.0
2023-11-09 09:40:00,536.3,536.45,534.48,536.33,18632.0,520.2062,520.3517,518.4408,520.2353,18632.0
2023-11-09 09:50:00,536.6,536.63,535.36,535.44,27281.0,520.4972,520.5263,519.2944,519.372,27281.0
2023-11-09 10:00:00,535.62,537.15,535.62,536.13,17112.0,519.5466,521.0307,519.5466,520.0413,17112.0
2023-11-09 10:10:00,535.97,536.14,534.87,534.99,8055.0,519.8861,520.051,518.8191,518.9355,8055.0
2023-11-09 10:20:00,535.0,535.65,534.91,535.42,7794.0,518.9452,519.5757,518.8579,519.3526,7794.0
2023-11-09 10:30:00,535.1,536.68,535.1,536.64,12238.0,519.0422,520.5748,519.0422,520.536,12238.0
2023-11-09 10:40:00,536.7,536.94,536.04,536.89,15411.0,520.5942,520.827,519.954,520.7785,15411.0
2023-11-09 10:50:00,536.9,537.55,536.47,537.37,17199.0,520.7882,521.4187,520.3711,521.2441,17199.0
2023-11-09 11:00:00,537.66,539.52,537.58,539.12,24182.0,521.5254,523.3295,521.4478,522.9416,24182.0
2023-11-09 11:10:00,539.37,539.44,538.73,539.12,12483.0,523.1841,523.2519,522.5633,522.9416,12483.0
2023-11-09 11:20:00,538.87,538.98,538.25,538.85,9974.0,522.6991,522.8058,522.0977,522.6797,9974.0
2023-11-09 11:30:00,538.9,539.39,538.26,538.33,12975.0,522.7282,523.2035,522.1074,522.1753,12975.0
2023-11-09 11:40:00,538.31,538.63,538.12,538.63,6059.0,522.1559,522.4663,521.9716,522.4663,6059.0
2023-11-09 11:50:00,538.44,538.63,537.66,537.93,21477.0,522.282,522.4663,521.5254,521.7873,21477.0
2023-11-09 12:00:00,537.94,538.73,537.92,538.32,18174.0,521.797,522.5633,521.7776,522.1656,18174.0
2023-11-09 12:10:00,538.59,539.31,538.3,539.09,13381.0,522.4275,523.1259,522.1462,522.9125,13381.0
2023-11-09 12:20:00,539.14,539.28,538.79,538.93,14911.0,522.961,523.0968,522.6215,522.7573,14911.0
2023-11-09 12:30:00,538.77,539.36,538.54,539.36,6788.0,522.6021,523.1744,522.379,523.1744,6788.0
2023-11-09 12:40:00,539.4,539.92,539.4,539.75,11576.0,523.2132,523.7175,523.2132,523.5526,11576.0
2023-11-09 12:50:00,539.64,540.91,539.63,540.17,15725.0,523.4459,524.6778,523.4362,523.96,15725.0
2023-11-09 13:00:00,540.13,540.28,538.5,538.97,9269.0,523.9212,524.0667,522.3402,522.7961,9269.0
2023-11-09 13:10:00,538.9,539.49,538.9,538.96,11742.0,522.7282,523.3004,522.7282,522.7864,11742.0
2023-11-09 13:20:00,539.05,539.77,539.01,539.56,6572.0,522.8737,523.572,522.8349,523.3683,6572.0
2023-11-09 13:30:00,539.39,539.55,538.9,538.91,15695.0,523.2035,523.3586,522.7282,522.7379,15695.0
2023-11-09 13:40:00,538.86,539.43,538.71,539.3,19263.0,522.6894,523.2422,522.5439,523.1162,19263.0
2023-11-09 13:50:00,539.28,539.43,538.72,538.76,10950.0,523.0968,523.2422,522.5536,522.5924,10950.0
2023-11-09 14:00:00,538.74,539.19,538.09,539.1,17229.0,522.573,523.0095,521.9425,522.9222,17229.0
2023-11-09 14:10:00,539.2,539.31,538.56,538.56,9937.0,523.0192,523.1259,522.3984,522.3984,9937.0
2023-11-09 14:20:00,538.65,539.91,538.63,539.88,16586.0,522.4857,523.7078,522.4663,523.6787,16586.0
2023-11-09 14:30:00,539.69,539.9,538.59,538.95,11311.0,523.4944,523.6981,522.4275,522.7767,11311.0
2023-11-09 14:40:00,538.99,539.56,538.77,539.24,12999.0,522.8155,523.3683,522.6021,523.058,12999.0
2023-11-09 14:50:00,539.32,539.4,538.92,539.38,14699.0,523.1356,523.2132,522.7476,523.1938,14699.0
2023-11-09 15:00:00,539.49,539.89,539.09,539.78,13516.0,523.3004,523.6884,522.9125,523.5817,13516.0
2023-11-09 15:10:00,539.82,540.57,539.1,539.15,50443.0,523.6205,524.348,522.9222,522.9707,50443.0
2023-11-09 15:20:00,539.12,539.19,538.58,538.69,18926.0,522.9416,523.0095,522.4178,522.5245,18926.0
2023-11-09 15:30:00,538.7,539.08,538.43,538.55,17685.0,522.5342,522.9028,522.2723,522.3887,17685.0
2023-11-09 15:40:00,538.48,539.05,538.38,538.94,23048.0,522.3208,522.8737,522.2238,522.767,23048.0
2023-11-09 15:50:00,539.04,539.74,538.4,539.16,104488.0,522.864,523.5429,522.2432,522.9804,104488.0
2023-11-10 09:30:00,542.68,542.68,537.87,540.47,93328.0,526.3947,526.3947,521.7291,524.251,93328.0
2023-11-10 09:40:00,540.77,540.84,537.02,537.28,23440.0,524.542,524.6099,520.9046,521.1568,23440.0
2023-11-10 09:50:00,537.12,539.61,536.9,538.86,44946.0,521.0016,523.4168,520.7882,522.6894,44946.0
2023-11-10 10:00:00,538.58,539.28,536.64,537.35,21774.0,522.4178,523.0968,520.536,521.2247,21774.0
2023-11-10 10:10:00,537.1,537.48,536.02,537.48,10762.0,520.9822,521.3508,519.9346,521.3508,10762.0
2023-11-10 10:20:00,537.38,538.19,536.74,538.19,25658.0,521.2538,522.0395,520.633,522.0395,25658.0
2023-11-10 10:30:00,538.2,538.49,536.81,537.97,19693.0,522.0492,522.3305,520.7009,521.8261,19693.0
2023-11-10 10:40:00,537.92,539.86,537.32,539.69,17133.0,521.7776,523.6593,521.1956,523.4944,17133.0
2023-11-10 10:50:00,539.72,539.76,538.54,538.83,15802.0,523.5235,523.5623,522.379,522.6603,15802.0
2023-11-10 11:00:00,538.85,539.56,538.71,538.83,13209.0,522.6797,523.3683,522.5439,522.6603,13209.0
2023-11-10 11:10:00,538.58,539.79,538.58,539.3,18096.0,522.4178,523.5914,522.4178,523.1162,18096.0
2023-11-10 11:20:00,539.1,539.62,538.64,539.06,14121.0,522.9222,523.4265,522.476,522.8834,14121.0
2023-11-10 11:30:00,539.0,539.84,539.0,539.55,10924.0,522.8252,523.6399,522.8252,523.3586,10924.0
2023-11-10 11:40:00,539.45,540.37,539.38,540.24,16099.0,523.2616,524.154,523.1938,524.0279,16099.0
2023-11-10 11:50:00,540.24,540.33,539.87,540.19,12017.0,524.0279,524.1152,523.669,523.9794,12017.0
2023-11-10 12:00:00,540.49,541.38,540.35,540.86,16078.0,524.2704,525.1337,524.1346,524.6293,16078.0
2023-11-10 12:10:00,540.93,541.07,540.41,540.61,11269.0,524.6972,524.833,524.1928,524.3868,11269.0
2023-11-10 12:20:00,540.62,541.15,540.35,540.97,13975.0,524.3965,524.9106,524.1346,524.736,13975.0
2023-11-10 12:30:00,541.1,542.3,540.95,541.96,21808.0,524.8621,526.0261,524.7166,525.6963,21808.0
2023-11-10 12:40:00,541.96,541.96,541.13,541.36,8487.0,525.6963,525.6963,524.8912,525.1143,8487.0
2023-11-10 12:50:00,541.31,541.61,540.99,541.22,9376.0,525.0658,525.3568,524.7554,524.9785,9376.0
2023-11-10 13:00:00,541.22,541.22,540.65,540.72,7174.0,524.9785,524.9785,524.4256,524.4935,7174.0
2023-11-10 13:10:00,540.87,541.2,540.17,540.79,19599.0,524.639,524.9591,523.96,524.5614,19599.0
2023-11-10 13:20:00,540.92,541.33,540.65,541.3,6455.0,524.6875,525.0852,524.4256,525.0561,6455.0
2023-11-10 13:30:00,541.02,541.52,540.58,540.95,17343.0,524.7845,525.2695,524.3577,524.7166,17343.0
2023-11-10 13:40:00,540.95,541.42,540.95,541.29,7857.0,524.7166,525.1725,524.7166,525.0464,7857.0
2023-11-10 13:50:00,541.28,541.41,540.76,541.07,7533.0,525.0367,525.1628,524.5323,524.833,7533.0
2023-11-10 14:00:00,541.07,541.59,540.93,541.42,9152.0,524.833,525.3374,524.6972,525.1725,9152.0
2023-11-10 14:10:00,541.42,541.98,541.28,541.54,18174.0,525.1725,525.7157,525.0367,525.2889,18174.0
2023-11-10 14:20:00,541.56,542.07,541.41,541.93,16892.0,525.3083,525.803,525.1628,525.6672,16892.0
2023-11-10 14:30:00,541.89,541.9,540.65,540.8,31191.0,525.6284,525.6381,524.4256,524.5711,31191.0
2023-11-10 14:40:00,540.81,540.9,539.47,539.63,34557.0,524.5808,524.6681,523.281,523.4362,34557.0
2023-11-10 14:50:00,539.72,539.77,538.58,539.45,31274.0,523.5235,523.572,522.4178,523.2616,31274.0
2023-11-10 15:00:00,539.4,539.81,538.75,539.28,30502.0,523.2132,523.6108,522.5827,523.0968,30502.0
2023-11-10 15:10:00,539.28,539.53,538.94,539.34,24001.0,523.0968,523.3392,522.767,523.155,24001.0
2023-11-10 15:20:00,539.42,540.54,539.15,540.54,28150.0,523.2325,524.3189,522.9707,524.3189,28150.0
2023-11-10 15:30:00,540.53,541.65,540.53,541.13,17652.0,524.3092,525.3956,524.3092,524.8912,17652.0
2023-11-10 15:40:00,541.12,541.67,540.59,541.2,43837.0,524.8815,525.415,524.3674,524.9591,43837.0
2023-11-10 15:50:00,541.02,541.82,540.72,541.22,113451.0,524.7845,525.5605,524.4935,524.9785,113451.0
2023-11-13 09:30:00,541.15,541.15,538.59,540.38,54355.0,524.9106,524.9106,522.4275,524.1637,54355.0
2023-11-13 09:40:00,540.5,541.35,539.87,540.46,19704.0,524.2801,525.1046,523.669,524.2413,19704.0
2023-11-13 09:50:00,540.25,540.25,537.91,538.63,28691.0,524.0376,524.0376,521.7679,522.4663,28691.0
2023-11-13 10:00:00,538.62,541.3,538.62,540.59,34121.0,522.4566,525.0561,522.4566,524.3674,34121.0
2023-11-13 10:10:00,540.7,540.73,539.24,539.25,7514.0,524.4741,524.5032,523.058,523.0677,7514.0
2023-11-13 10:20:00,539.2,539.23,538.23,538.81,16533.0,523.0192,523.0483,522.0783,522.6409,16533.0
2023-11-13 10:30:00,538.67,540.85,538.58,539.83,26248.0,522.5051,524.6196,522.4178,523.6302,26248.0
2023-11-13 10:40:00,539.61,540.81,539.55,540.43,31053.0,523.4168,524.5808,523.3586,524.2122,31053.0
2023-11-13 10:50:00,540.2,540.2,539.53,539.68,11544.0,523.9891,523.9891,523.3392,523.4847,11544.0
2023-11-13 11:00:00,539.71,540.34,539.15,540.09,11230.0,523.5138,524.1249,522.9707,523.8824,11230.0
2023-11-13 11:10:00,540.1,540.82,540.03,540.82,7308.0,523.8921,524.5905,523.8242,524.5905,7308.0
2023-11-13 11:20:00,540.83,541.16,540.65,541.13,12902.0,524.6002,524.9203,524.4256,524.8912,12902.0
2023-11-13 11:30:00,541.16,541.37,540.64,540.83,11752.0,524.9203,525.124,524.4159,524.6002,11752.0
2023-11-13 11:40:00,541.03,542.9,540.89,542.4,19083.0,524.7942,526.6081,524.6584,526.1231,19083.0
2023-11-13 11:50:00,542.35,543.33,542.35,543.1,31867.0,526.0746,527.0252,526.0746,526.8021,31867.0
2023-11-13 12:00:00,543.1,544.15,543.0,543.37,14796.0,526.8021,527.8206,526.7051,527.064,14796.0
2023-11-13 12:10:00,543.48,543.52,543.15,543.4,9424.0,527.1707,527.2095,526.8506,527.0931,9424.0
2023-11-13 12:20:00,543.41,543.41,542.85,542.85,7495.0,527.1028,527.1028,526.5596,526.5596,7495.0
2023-11-13 12:30:00,542.87,543.0,542.21,542.54,6502.0,526.579,526.7051,525.9388,526.2589,6502.0
2023-11-13 12:40:00,542.6,542.74,541.82,542.04,7267.0,526.3171,526.4529,525.5605,525.7739,7267.0
2023-11-13 12:50:00,542.11,542.25,541.97,542.16,4781.0,525.8418,525.9776,525.706,525.8903,4781.0
2023-11-13 13:00:00,542.13,542.2,541.31,541.48,5918.0,525.8612,525.9291,525.0658,525.2307,5918.0
2023-11-13 13:10:00,541.49,542.65,541.49,542.52,12288.0,525.2404,526.3656,525.2404,526.2395,12288.0
2023-11-13 13:20:00,542.36,542.5,541.93,541.93,17198.0,526.0843,526.2201,525.6672,525.6672,17198.0
2023-11-13 13:30:00,541.83,542.08,541.65,541.96,3931.0,525.5702,525.8127,525.3956,525.6963,3931.0
2023-11-13 13:40:00,541.92,542.64,541.9,542.25,6339.0,525.6575,526.3559,525.6381,525.9776,6339.0
2023-11-13 13:50:00,542.41,542.54,542.16,542.37,8607.0,526.1328,526.2589,525.8903,526.094,8607.0
2023-11-13 14:00:00,542.33,542.52,542.29,542.52,6574.0,526.0552,526.2395,526.0164,526.2395,6574.0
2023-11-13 14:10:00,542.47,542.53,542.14,542.39,8541.0,526.191,526.2492,525.8709,526.1134,8541.0
2023-11-13 14:20:00,542.34,542.67,542.23,542.59,6608.0,526.0649,526.385,525.9582,526.3074,6608.0
2023-11-13 14:30:00,542.59,542.66,542.06,542.18,11022.0,526.3074,526.3753,525.7933,525.9097,11022.0
2023-11-13 14:40:00,542.14,542.3,541.87,542.07,9843.0,525.8709,526.0261,525.609,525.803,9843.0
2023-11-13 14:50:00,542.13,542.21,541.58,541.79,12277.0,525.8612,525.9388,525.3277,525.5314,12277.0
2023-11-13 15:00:00,541.71,541.74,541.28,541.53,10233.0,525.4538,525.4829,525.0367,525.2792,10233.0
2023-11-13 15:10:00,541.56,542.48,541.43,542.38,19495.0,525.3083,526.2007,525.1822,526.1037,19495.0
2023-11-13 15:20:00,542.44,542.58,542.14,542.31,11104.0,526.1619,526.2977,525.8709,526.0358,11104.0
2023-11-13 15:30:00,542.24,542.63,541.8,541.81,25074.0,525.9679,526.3462,525.5411,525.5508,25074.0
2023-11-13 15:40:00,541.8,542.07,541.39,541.98,21371.0,525.5411,525.803,525.1434,525.7157,21371.0
2023-11-13 15:50:00,542.0,542.82,541.67,542.39,79940.0,525.7351,526.5305,525.415,526.1134,79940.0
2023-11-14 09:30:00,539.03,539.93,536.51,537.91,102822.0,522.8543,523.7272,520.4099,521.7679,102822.0
2023-11-14 09:40:00,538.08,540.92,537.5,540.19,56393.0,521.9328,524.6875,521.3702,523.9794,56393.0
2023-11-14 09:50:00,540.28,541.88,540.08,541.81,49625.0,524.0667,525.6187,523.8727,525.5508,49625.0
2023-11-14 10:00:00,541.8,542.68,539.23,539.66,51331.0,525.5411,526.3947,523.0483,523.4653,51331.0
2023-11-14 10:10:00,539.58,541.45,538.94,541.13,21350.0,523.3877,525.2016,522.767,524.8912,21350.0
2023-11-14 10:20:00,540.8,541.08,539.87,540.18,25527.0,524.5711,524.8427,523.669,523.9697,25527.0
2023-11-14 10:30:00,540.17,541.35,539.9,540.69,24995.0,523.96,525.1046,523.6981,524.4644,24995.0
2023-11-14 10:40:00,540.74,541.04,539.49,539.49,21914.0,524.5129,524.8039,523.3004,523.3004,21914.0
2023-11-14 10:50:00,539.45,539.71,538.82,539.46,23362.0,523.2616,523.5138,522.6506,523.2713,23362.0
2023-11-14 11:00:00,539.72,539.88,538.07,539.0,35196.0,523.5235,523.6787,521.9231,522.8252,35196.0
2023-11-14 11:10:00,539.18,539.66,538.58,539.61,38602.0,522.9998,523.4653,522.4178,523.4168,38602.0
2023-11-14 11:20:00,539.69,541.24,539.48,541.18,41000.0,523.4944,524.9979,523.2907,524.9397,41000.0
2023-11-14 11:30:00,541.22,541.81,540.86,541.74,19902.0,524.9785,525.5508,524.6293,525.4829,19902.0
2023-11-14 11:40:00,541.78,542.01,541.3,541.3,15148.0,525.5217,525.7448,525.0561,525.0561,15148.0
2023-11-14 11:50:00,541.37,541.44,539.73,539.8,17795.0,525.124,525.1919,523.5332,523.6011,17795.0
2023-11-14 12:00:00,539.72,540.14,538.78,538.79,20293.0,523.5235,523.9309,522.6118,522.6215,20293.0
2023-11-14 12:10:00,538.65,538.75,537.64,537.64,20176.0,522.4857,522.5827,521.506,521.506,20176.0
2023-11-14 12:20:00,537.74,538.07,537.44,537.66,17248.0,521.603,521.9231,521.312,521.5254,17248.0
2023-11-14 12:30:00,537.7,537.98,537.21,537.97,17083.0,521.5642,521.8358,521.0889,521.8261,17083.0
2023-11-14 12:40:00,538.18,538.95,537.9,538.9,14394.0,522.0298,522.7767,521.7582,522.7282,14394.0
2023-11-14 12:50:00,538.9,539.49,538.51,539.19,19816.0,522.7282,523.3004,522.3499,523.0095,19816.0
2023-11-14 13:00:00,539.1,539.3,538.37,538.64,16190.0,522.9222,523.1162,522.2141,522.476,16190.0
2023-11-14 13:10:00,538.61,538.7,538.19,538.67,9223.0,522.4469,522.5342,522.0395,522.5051,9223.0
2023-11-14 13:20:00,538.77,539.53,538.48,539.37,9516.0,522.6021,523.3392,522.3208,523.1841,9516.0
2023-11-14 13:30:00,539.44,540.3,539.34,540.09,16613.0,523.2519,524.0861,523.155,523.8824,16613.0
2023-11-14 13:40:00,540.12,540.16,539.71,540.0,11066.0,523.9115,523.9503,523.5138,523.7951,11066.0
2023-11-14 13:50:00,540.01,540.27,539.77,539.92,10875.0,523.8048,524.057,523.572,523.7175,10875.0
2023-11-14 14:00:00,539.85,540.12,539.12,540.07,15159.0,523.6496,523.9115,522.9416,523.863,15159.0
2023-11-14 14:10:00,539.98,540.04,539.54,539.79,16220.0,523.7757,523.8339,523.3489,523.5914,16220.0
2023-11-14 14:20:00,539.87,540.1,539.16,539.83,23184.0,523.669,523.8921,522.9804,523.6302,23184.0
2023-11-14 14:30:00,539.92,540.59,539.89,540.57,8257.0,523.7175,524.3674,523.6884,524.348,8257.0
2023-11-14 14:40:00,540.51,541.33,540.47,541.16,16497.0,524.2898,525.0852,524.251,524.9203,16497.0
2023-11-14 14:50:00,541.04,541.94,540.98,541.84,11952.0,524.8039,525.6769,524.7457,525.5799,11952.0
2023-11-14 15:00:00,541.91,542.13,541.68,542.13,13361.0,525.6478,525.8612,525.4247,525.8612,13361.0
2023-11-14 15:10:00,542.01,542.57,542.01,542.51,14378.0,525.7448,526.288,525.7448,526.2298,14378.0
2023-11-14 15:20:00,542.51,542.55,541.49,541.67,14947.0,526.2298,526.2686,525.2404,525.415,14947.0
2023-11-14 15:30:00,541.7,541.94,540.86,541.04,16967.0,525.4441,525.6769,524.6293,524.8039,16967.0
2023-11-14 15:40:00,541.08,541.09,540.0,540.0,27777.0,524.8427,524.8524,523.7951,523.7951,27777.0
2023-11-14 15:50:00,540.0,540.79,539.48,540.58,103498.0,523.7951,524.5614,523.2907,524.3577,103498.0
2023-11-15 09:30:00,540.05,540.46,533.75,533.96,101119.0,523.8436,524.2413,517.7327,517.9364,101119.0
2023-11-15 09:40:00,533.75,534.72,532.9,533.02,39455.0,517.7327,518.6736,516.9082,517.0246,39455.0
2023-11-15 09:50:00,532.8,534.47,531.7,533.67,43097.0,516.8112,518.4311,515.7442,517.6551,43097.0
2023-11-15 10:00:00,533.56,535.32,533.12,535.03,25681.0,517.5484,519.2556,517.1216,518.9743,25681.0
2023-11-15 10:10:00,535.0,537.95,534.99,537.79,38586.0,518.9452,521.8067,518.9355,521.6515,38586.0
2023-11-15 10:20:00,538.06,538.3,537.2,537.8,21302.0,521.9134,522.1462,521.0792,521.6612,21302.0
2023-11-15 10:30:00,537.86,538.34,536.88,538.07,13442.0,521.7194,522.185,520.7688,521.9231,13442.0
2023-11-15 10:40:00,537.88,537.88,537.03,537.03,10647.0,521.7388,521.7388,520.9143,520.9143,10647.0
2023-11-15 10:50:00,537.05,537.05,535.85,536.4,14224.0,520.9337,520.9337,519.7697,520.3032,14224.0
2023-11-15 11:00:00,536.32,537.24,536.14,536.9,30750.0,520.2256,521.118,520.051,520.7882,30750.0
2023-11-15 11:10:00,536.86,536.89,536.0,536.35,19246.0,520.7494,520.7785,519.9152,520.2547,19246.0
2023-11-15 11:20:00,536.51,537.07,535.99,535.99,18673.0,520.4099,520.9531,519.9055,519.9055,18673.0
2023-11-15 11:30:00,536.19,536.67,535.88,536.45,19085.0,520.0995,520.5651,519.7988,520.3517,19085.0
2023-11-15 11:40:00,536.45,536.68,535.67,536.37,49129.0,520.3517,520.5748,519.5951,520.2741,49129.0
2023-11-15 11:50:00,536.33,537.79,536.32,537.64,15715.0,520.2353,521.6515,520.2256,521.506,15715.0
2023-11-15 12:00:00,537.64,539.11,537.64,538.6,13616.0,521.506,522.9319,521.506,522.4372,13616.0
2023-11-15 12:10:00,538.47,538.68,537.86,537.89,26767.0,522.3111,522.5148,521.7194,521.7485,26767.0
2023-11-15 12:20:00,538.03,538.46,537.75,537.86,14955.0,521.8843,522.3014,521.6127,521.7194,14955.0
2023-11-15 12:30:00,537.96,537.99,537.36,537.55,13923.0,521.8164,521.8455,521.2344,521.4187,13923.0
2023-11-15 12:40:00,537.73,538.03,537.55,537.89,4795.0,521.5933,521.8843,521.4187,521.7485,4795.0
2023-11-15 12:50:00,537.88,538.01,537.36,537.57,12115.0,521.7388,521.8649,521.2344,521.4381,12115.0
2023-11-15 13:00:00,537.34,538.38,537.32,538.03,45594.0,521.215,522.2238,521.1956,521.8843,45594.0
2023-11-15 13:10:00,538.27,538.99,538.15,538.77,9722.0,522.1171,522.8155,522.0007,522.6021,9722.0
2023-11-15 13:20:00,538.88,538.93,538.07,538.49,14781.0,522.7088,522.7573,521.9231,522.3305,14781.0
2023-11-15 13:30:00,538.67,539.25,538.28,538.81,9655.0,522.5051,523.0677,522.1268,522.6409,9655.0
2023-11-15 13:40:00,538.68,539.0,538.6,538.64,13163.0,522.5148,522.8252,522.4372,522.476,13163.0
2023-11-15 13:50:00,538.62,538.98,538.2,538.45,16871.0,522.4566,522.8058,522.0492,522.2917,16871.0
2023-11-15 14:00:00,538.39,538.68,538.31,538.38,17744.0,522.2335,522.5148,522.1559,522.2238,17744.0
2023-11-15 14:10:00,538.36,538.81,538.31,538.72,15234.0,522.2044,522.6409,522.1559,522.5536,15234.0
2023-11-15 14:20:00,538.75,539.25,538.45,538.92,24705.0,522.5827,523.0677,522.2917,522.7476,24705.0
2023-11-15 14:30:00,539.14,539.49,539.07,539.07,29211.0,522.961,523.3004,522.8931,522.8931,29211.0
2023-11-15 14:40:00,539.13,539.13,538.13,538.18,14513.0,522.9513,522.9513,521.9813,522.0298,14513.0
2023-11-15 14:50:00,538.04,538.89,538.03,538.88,20015.0,521.894,522.7185,521.8843,522.7088,20015.0
2023-11-15 15:00:00,538.98,538.98,538.21,538.28,21142.0,522.8058,522.8058,522.0589,522.1268,21142.0
2023-11-15 15:10:00,538.2,538.52,537.88,538.09,12857.0,522.0492,522.3596,521.7388,521.9425,12857.0
2023-11-15 15:20:00,538.04,538.31,537.74,538.07,18644.0,521.894,522.1559,521.603,521.9231,18644.0
2023-11-15 15:30:00,538.13,538.9,537.84,538.9,23324.0,521.9813,522.7282,521.7,522.7282,23324.0
2023-11-15 15:40:00,538.89,538.95,537.71,537.93,44751.0,522.7185,522.7767,521.5739,521.7873,44751.0
2023-11-15 15:50:00,537.63,538.83,537.62,538.58,115578.0,521.4963,522.6603,521.4866,522.4178,115578.0
2023-11-16 09:30:00,538.41,541.14,537.87,540.93,91569.0,522.2529,524.9009,521.7291,524.6972,91569.0
2023-11-16 09:40:00,541.04,543.63,540.71,542.8,44668.0,524.8039,527.3162,524.4838,526.5111,44668.0
2023-11-16 09:50:00,542.74,544.86,542.49,544.41,35100.0,526.4529,528.5093,526.2104,528.0728,35100.0
2023-11-16 10:00:00,544.39,544.39,542.14,542.98,27442.0,528.0534,528.0534,525.8709,526.6857,27442.0
2023-11-16 10:10:00,542.88,543.66,542.82,543.65,20161.0,526.5887,527.3453,526.5305,527.3356,20161.0
2023-11-16 10:20:00,543.69,543.87,541.65,541.65,35548.0,527.3744,527.549,525.3956,525.3956,35548.0
2023-11-16 10:30:00,541.83,542.47,540.35,542.47,31455.0,525.5702,526.191,524.1346,526.191,31455.0
2023-11-16 10:40:00,542.31,542.6,541.59,541.59,20258.0,526.0358,526.3171,525.3374,525.3374,20258.0
2023-11-16 10:50:00,541.56,542.25,541.53,542.03,27518.0,525.3083,525.9776,525.2792,525.7642,27518.0
2023-11-16 11:00:00,542.08,542.08,540.48,540.48,20355.0,525.8127,525.8127,524.2607,524.2607,20355.0
2023-11-16 11:10:00,540.41,541.13,539.93,540.6,27746.0,524.1928,524.8912,523.7272,524.3771,27746.0
2023-11-16 11:20:00,540.56,540.58,539.6,539.71,20054.0,524.3383,524.3577,523.4071,523.5138,20054.0
2023-11-16 11:30:00,539.8,540.13,539.22,539.57,23224.0,523.6011,523.9212,523.0386,523.378,23224.0
2023-11-16 11:40:00,539.64,540.8,539.5,540.47,20314.0,523.4459,524.5711,523.3101,524.251,20314.0
2023-11-16 11:50:00,540.51,540.79,539.94,540.07,15815.0,524.2898,524.5614,523.7369,523.863,15815.0
2023-11-16 12:00:00,540.34,540.48,539.71,539.72,16663.0,524.1249,524.2607,523.5138,523.5235,16663.0
2023-11-16 12:10:00,539.71,539.79,539.29,539.4,13661.0,523.5138,523.5914,523.1065,523.2132,13661.0
2023-11-16 12:20:00,539.45,540.53,539.35,540.14,15641.0,523.2616,524.3092,523.1647,523.9309,15641.0
2023-11-16 12:30:00,540.06,540.43,539.73,540.15,13068.0,523.8533,524.2122,523.5332,523.9406,13068.0
2023-11-16 12:40:00,540.14,540.46,539.95,540.25,18597.0,523.9309,524.2413,523.7466,524.0376,18597.0
2023-11-16 12:50:00,540.32,540.47,539.92,540.12,13574.0,524.1055,524.251,523.7175,523.9115,13574.0
2023-11-16 13:00:00,540.11,540.38,539.78,540.2,9415.0,523.9018,524.1637,523.5817,523.9891,9415.0
2023-11-16 13:10:00,540.2,540.52,539.96,540.35,10900.0,523.9891,524.2995,523.7563,524.1346,10900.0
2023-11-16 13:20:00,540.42,540.49,539.64,539.65,13613.0,524.2025,524.2704,523.4459,523.4556,13613.0
2023-11-16 13:30:00,539.6,539.68,538.66,538.8,14897.0,523.4071,523.4847,522.4954,522.6312,14897.0
2023-11-16 13:40:00,538.84,539.13,538.55,538.62,16520.0,522.67,522.9513,522.3887,522.4566,16520.0
2023-11-16 13:50:00,538.71,538.93,538.36,538.52,12269.0,522.5439,522.7573,522.2044,522.3596,12269.0
2023-11-16 14:00:00,538.38,538.73,537.89,538.72,9833.0,522.2238,522.5633,521.7485,522.5536,9833.0
2023-11-16 14:10:00,538.58,538.71,538.21,538.39,18515.0,522.4178,522.5439,522.0589,522.2335,18515.0
2023-11-16 14:20:00,538.41,538.41,537.83,537.87,25147.0,522.2529,522.2529,521.6903,521.7291,25147.0
2023-11-16 14:30:00,537.85,538.54,537.47,538.13,14801.0,521.7097,522.379,521.3411,521.9813,14801.0
2023-11-16 14:40:00,538.06,538.44,537.88,538.24,12087.0,521.9134,522.282,521.7388,522.088,12087.0
2023-11-16 14:50:00,538.1,538.31,537.87,538.2,11658.0,521.9522,522.1559,521.7291,522.0492,11658.0
2023-11-16 15:00:00,538.29,538.42,538.0,538.17,16918.0,522.1365,522.2626,521.8552,522.0201,16918.0
2023-11-16 15:10:00,538.22,538.6,538.03,538.57,17450.0,522.0686,522.4372,521.8843,522.4081,17450.0
2023-11-16 15:20:00,538.56,539.25,538.5,539.04,17962.0,522.3984,523.0677,522.3402,522.864,17962.0
2023-11-16 15:30:00,539.07,539.77,539.07,539.29,17008.0,522.8931,523.572,522.8931,523.1065,17008.0
2023-11-16 15:40:00,539.27,539.55,538.94,539.42,21349.0,523.0871,523.3586,522.767,523.2325,21349.0
2023-11-16 15:50:00,539.37,540.17,539.23,539.74,117739.0,523.1841,523.96,523.0483,523.5429,117739.0
2023-11-17 09:30:00,540.27,540.52,528.34,530.6,262494.0,524.057,524.2995,512.485,514.6772,262494.0
2023-11-17 09:40:00,531.17,535.3,530.36,534.89,32879.0,515.2301,519.2362,514.4444,518.8385,32879.0
2023-11-17 09:50:00,535.06,536.44,533.0,533.32,36028.0,519.0034,520.342,517.0052,517.3156,36028.0
2023-11-17 10:00:00,533.32,533.59,532.51,533.24,42118.0,517.3156,517.5775,516.5299,517.238,42118.0
2023-11-17 10:10:00,533.01,533.6,532.1,532.38,43191.0,517.0149,517.5872,516.1322,516.4038,43191.0
2023-11-17 10:20:00,532.33,532.38,531.32,531.4,30308.0,516.3553,516.4038,515.3756,515.4532,30308.0
2023-11-17 10:30:00,531.32,533.26,530.83,533.25,30821.0,515.3756,517.2574,514.9003,517.2477,30821.0
2023-11-17 10:40:00,533.11,534.53,533.02,533.79,22611.0,517.1119,518.4893,517.0246,517.7715,22611.0
2023-11-17 10:50:00,533.86,534.62,533.71,534.24,10762.0,517.8394,518.5766,517.6939,518.208,10762.0
2023-11-17 11:00:00,534.1,534.96,534.09,534.86,13586.0,518.0722,518.9064,518.0625,518.8094,13586.0
2023-11-17 11:10:00,534.94,535.1,534.17,534.46,11646.0,518.887,519.0422,518.1401,518.4214,11646.0
2023-11-17 11:20:00,534.58,535.61,534.52,535.54,15541.0,518.5378,519.5369,518.4796,519.469,15541.0
2023-11-17 11:30:00,535.65,535.93,535.21,535.56,10642.0,519.5757,519.8473,519.1489,519.4884,10642.0
2023-11-17 11:40:00,535.5,535.51,534.61,535.01,10913.0,519.4302,519.4399,518.5669,518.9549,10913.0
2023-11-17 11:50:00,535.15,535.56,535.01,535.47,11482.0,519.0907,519.4884,518.9549,519.4011,11482.0
2023-11-17 12:00:00,535.38,536.24,535.38,535.83,8998.0,519.3138,520.148,519.3138,519.7503,8998.0
2023-11-17 12:10:00,535.95,536.0,535.45,535.5,6660.0,519.8667,519.9152,519.3817,519.4302,6660.0
2023-11-17 12:20:00,535.5,536.09,535.3,535.55,11234.0,519.4302,520.0025,519.2362,519.4787,11234.0
2023-11-17 12:30:00,535.68,535.75,535.4,535.67,5176.0,519.6048,519.6727,519.3332,519.5951,5176.0
2023-11-17 12:40:00,535.76,535.87,535.37,535.37,4268.0,519.6824,519.7891,519.3041,519.3041,4268.0
2023-11-17 12:50:00,535.37,535.37,534.74,534.81,8296.0,519.3041,519.3041,518.693,518.7609,8296.0
2023-11-17 13:00:00,534.71,534.87,534.11,534.27,8676.0,518.6639,518.8191,518.0819,518.2371,8676.0
2023-11-17 13:10:00,534.27,534.45,533.89,534.4,27345.0,518.2371,518.4117,517.8685,518.3632,27345.0
2023-11-17 13:20:00,534.45,535.66,534.41,535.27,9130.0,518.4117,519.5854,518.3729,519.2071,9130.0
2023-11-17 13:30:00,535.3,536.15,535.3,536.15,7068.0,519.2362,520.0607,519.2362,520.0607,7068.0
2023-11-17 13:40:00,536.2,536.45,535.75,535.75,11950.0,520.1092,520.3517,519.6727,519.6727,11950.0
2023-11-17 13:50:00,535.76,535.85,535.45,535.79,21304.0,519.6824,519.7697,519.3817,519.7115,21304.0
2023-11-17 14:00:00,535.84,535.84,534.73,535.5,13719.0,519.76,519.76,518.6833,519.4302,13719.0
2023-11-17 14:10:00,535.5,536.13,535.48,535.68,10937.0,519.4302,520.0413,519.4108,519.6048,10937.0
2023-11-17 14:20:00,535.66,535.77,535.41,535.58,14588.0,519.5854,519.6921,519.3429,519.5078,14588.0
2023-11-17 14:30:00,535.57,535.58,534.8,535.2,14836.0,519.4981,519.5078,518.7512,519.1392,14836.0
2023-11-17 14:40:00,535.21,535.45,535.04,535.45,10819.0,519.1489,519.3817,518.984,519.3817,10819.0
2023-11-17 14:50:00,535.45,535.88,535.15,535.79,13394.0,519.3817,519.7988,519.0907,519.7115,13394.0
2023-11-17 15:00:00,535.87,536.21,535.76,536.12,9370.0,519.7891,520.1189,519.6824,520.0316,9370.0
2023-11-17 15:10:00,536.08,536.16,535.41,535.52,13717.0,519.9928,520.0704,519.3429,519.4496,13717.0
2023-11-17 15:20:00,535.58,535.71,535.07,535.71,41711.0,519.5078,519.6339,519.0131,519.6339,41711.0
2023-11-17 15:30:00,535.68,535.72,534.8,535.22,37729.0,519.6048,519.6436,518.7512,519.1586,37729.0
2023-11-17 15:40:00,535.24,536.17,535.03,535.73,37865.0,519.178,520.0801,518.9743,519.6533,37865.0
2023-11-17 15:50:00,535.94,536.72,535.61,536.26,57752.0,519.857,520.6136,519.5369,520.1674,57752.0
2023-11-20 09:30:00,533.61,534.55,531.8,533.58,86284.0,517.5969,518.5087,515.8412,517.5678,86284.0
2023-11-20 09:40:00,533.79,533.79,532.0,532.75,29707.0,517.7715,517.7715,516.0352,516.7627,29707.0
2023-11-20 09:50:00,532.88,533.66,532.48,533.48,48492.0,516.8888,517.6454,516.5008,517.4708,48492.0
2023-11-20 10:00:00,533.39,535.69,533.3,535.62,21571.0,517.3835,519.6145,517.2962,519.5466,21571.0
2023-11-20 10:10:00,535.29,535.62,533.95,533.95,15795.0,519.2265,519.5466,517.9267,517.9267,15795.0
2023-11-20 10:20:00,533.95,534.02,532.88,533.65,27027.0,517.9267,517.9946,516.8888,517.6357,27027.0
2023-11-20 10:30:00,533.85,534.28,533.56,534.0,14252.0,517.8297,518.2468,517.5484,517.9752,14252.0
2023-11-20 10:40:00,534.0,534.92,533.64,534.81,16352.0,517.9752,518.8676,517.626,518.7609,16352.0
2023-11-20 10:50:00,534.79,535.3,534.5,535.06,14270.0,518.7415,519.2362,518.4602,519.0034,14270.0
2023-11-20 11:00:00,534.93,535.1,534.12,534.19,14924.0,518.8773,519.0422,518.0916,518.1595,14924.0
2023-11-20 11:10:00,534.2,534.97,534.17,534.54,23988.0,518.1692,518.9161,518.1401,518.499,23988.0
2023-11-20 11:20:00,534.56,534.82,534.11,534.73,12639.0,518.5184,518.7706,518.0819,518.6833,12639.0
2023-11-20 11:30:00,534.79,534.79,533.64,533.65,10541.0,518.7415,518.7415,517.626,517.6357,10541.0
2023-11-20 11:40:00,533.72,534.03,533.59,534.02,9626.0,517.7036,518.0043,517.5775,517.9946,9626.0
2023-11-20 11:50:00,533.9,534.87,533.88,534.68,11160.0,517.8782,518.8191,517.8588,518.6348,11160.0
2023-11-20 12:00:00,534.57,534.77,534.45,534.53,10670.0,518.5281,518.7221,518.4117,518.4893,10670.0
2023-11-20 12:10:00,534.45,534.73,533.96,534.56,19758.0,518.4117,518.6833,517.9364,518.5184,19758.0
2023-11-20 12:20:00,534.56,534.9,534.36,534.84,9732.0,518.5184,518.8482,518.3244,518.79,9732.0
2023-11-20 12:30:00,534.79,534.88,534.13,534.42,14585.0,518.7415,518.8288,518.1013,518.3826,14585.0
2023-11-20 12:40:00,534.32,534.4,533.61,533.8,10388.0,518.2856,518.3632,517.5969,517.7812,10388.0
2023-11-20 12:50:00,533.73,533.78,533.47,533.56,14305.0,517.7133,517.7618,517.4611,517.5484,14305.0
2023-11-20 13:00:00,533.55,534.03,533.37,533.46,22685.0,517.5387,518.0043,517.3641,517.4514,22685.0
2023-11-20 13:10:00,533.45,534.58,533.45,534.25,16805.0,517.4417,518.5378,517.4417,518.2177,16805.0
2023-11-20 13:20:00,534.29,534.29,533.74,533.93,27848.0,518.2565,518.2565,517.723,517.9073,27848.0
2023-11-20 13:30:00,533.98,534.2,533.7,533.8,23093.0,517.9558,518.1692,517.6842,517.7812,23093.0
2023-11-20 13:40:00,533.8,534.39,533.6,534.12,13933.0,517.7812,518.3535,517.5872,518.0916,13933.0
2023-11-20 13:50:00,534.22,534.26,533.63,533.98,20464.0,518.1886,518.2274,517.6163,517.9558,20464.0
2023-11-20 14:00:00,533.98,534.02,533.27,533.37,12955.0,517.9558,517.9946,517.2671,517.3641,12955.0
2023-11-20 14:10:00,533.37,533.55,532.95,533.13,23872.0,517.3641,517.5387,516.9567,517.1313,23872.0
2023-11-20 14:20:00,533.12,533.64,533.1,533.29,12014.0,517.1216,517.626,517.1022,517.2865,12014.0
2023-11-20 14:30:00,533.38,533.83,533.31,533.63,12902.0,517.3738,517.8103,517.3059,517.6163,12902.0
2023-11-20 14:40:00,533.68,534.35,533.64,534.08,17258.0,517.6648,518.3147,517.626,518.0528,17258.0
2023-11-20 14:50:00,534.1,534.78,534.04,534.6,22238.0,518.0722,518.7318,518.014,518.5572,22238.0
2023-11-20 15:00:00,534.69,535.73,534.69,535.73,21313.0,518.6445,519.6533,518.6445,519.6533,21313.0
2023-11-20 15:10:00,535.62,536.16,535.58,536.04,10854.0,519.5466,520.0704,519.5078,519.954,10854.0
2023-11-20 15:20:00,536.0,536.34,535.7,536.2,17550.0,519.9152,520.245,519.6242,520.1092,17550.0
2023-11-20 15:30:00,536.11,536.31,535.76,536.3,22917.0,520.0219,520.2159,519.6824,520.2062,22917.0
2023-11-20 15:40:00,536.25,536.34,535.53,535.53,40277.0,520.1577,520.245,519.4593,519.4593,40277.0
2023-11-20 15:50:00,535.02,535.63,534.48,535.28,135203.0,518.9646,519.5563,518.4408,519.2168,135203.0
2023-11-21 09:30:00,537.77,539.52,534.19,534.57,97312.0,521.6321,523.3295,518.1595,518.5281,97312.0
2023-11-21 09:40:00,534.7,536.23,534.27,536.0,97185.0,518.6542,520.1383,518.2371,519.9152,97185.0
2023-11-21 09:50:00,536.13,537.43,536.0,537.32,103446.0,520.0413,521.3023,519.9152,521.1956,103446.0
2023-11-21 10:00:00,537.34,537.79,536.42,537.01,44570.0,521.215,521.6515,520.3226,520.8949,44570.0
2023-11-21 10:10:00,537.0,538.12,536.86,538.12,38415.0,520.8852,521.9716,520.7494,521.9716,38415.0
2023-11-21 10:20:00,538.11,538.5,537.37,538.37,28310.0,521.9619,522.3402,521.2441,522.2141,28310.0
2023-11-21 10:30:00,538.79,538.87,537.5,537.89,28615.0,522.6215,522.6991,521.3702,521.7485,28615.0
2023-11-21 10:40:00,537.6,538.11,537.4,537.9,14355.0,521.4672,521.9619,521.2732,521.7582,14355.0
2023-11-21 10:50:00,537.86,538.2,537.54,538.09,16717.0,521.7194,522.0492,521.409,521.9425,16717.0
2023-11-21 11:00:00,538.0,538.5,537.81,537.94,16867.0,521.8552,522.3402,521.6709,521.797,16867.0
2023-11-21 11:10:00,538.02,538.19,537.15,537.31,17632.0,521.8746,522.0395,521.0307,521.1859,17632.0
2023-11-21 11:20:00,537.4,537.61,537.02,537.26,12341.0,521.2732,521.4769,520.9046,521.1374,12341.0
2023-11-21 11:30:00,537.14,538.58,536.86,538.45,11507.0,521.021,522.4178,520.7494,522.2917,11507.0
2023-11-21 11:40:00,538.45,538.49,537.81,538.27,15156.0,522.2917,522.3305,521.6709,522.1171,15156.0
2023-11-21 11:50:00,538.38,539.15,538.16,539.15,16756.0,522.2238,522.9707,522.0104,522.9707,16756.0
2023-11-21 12:00:00,539.18,539.99,539.01,539.67,16364.0,522.9998,523.7854,522.8349,523.475,16364.0
2023-11-21 12:10:00,539.67,540.22,539.51,539.87,10688.0,523.475,524.0085,523.3198,523.669,10688.0
2023-11-21 12:20:00,539.87,540.15,539.75,540.1,7073.0,523.669,523.9406,523.5526,523.8921,7073.0
2023-11-21 12:30:00,540.15,540.36,539.85,540.36,16763.0,523.9406,524.1443,523.6496,524.1443,16763.0
2023-11-21 12:40:00,540.34,540.39,539.84,540.14,12519.0,524.1249,524.1734,523.6399,523.9309,12519.0
2023-11-21 12:50:00,540.21,540.34,539.85,540.16,10803.0,523.9988,524.1249,523.6496,523.9503,10803.0
2023-11-21 13:00:00,540.1,540.59,540.1,540.38,7594.0,523.8921,524.3674,523.8921,524.1637,7594.0
2023-11-21 13:10:00,540.38,540.45,539.86,540.16,12107.0,524.1637,524.2316,523.6593,523.9503,12107.0
2023-11-21 13:20:00,540.1,540.73,540.09,540.59,8659.0,523.8921,524.5032,523.8824,524.3674,8659.0
2023-11-21 13:30:00,540.59,541.1,540.36,540.97,14035.0,524.3674,524.8621,524.1443,524.736,14035.0
2023-11-21 13:40:00,541.14,541.16,540.87,541.05,9264.0,524.9009,524.9203,524.639,524.8136,9264.0
2023-11-21 13:50:00,541.12,541.36,540.76,541.01,23813.0,524.8815,525.1143,524.5323,524.7748,23813.0
2023-11-21 14:00:00,540.86,541.38,540.59,541.27,11073.0,524.6293,525.1337,524.3674,525.027,11073.0
2023-11-21 14:10:00,541.25,541.55,541.09,541.55,14270.0,525.0076,525.2986,524.8524,525.2986,14270.0
2023-11-21 14:20:00,541.58,541.67,541.12,541.48,15084.0,525.3277,525.415,524.8815,525.2307,15084.0
2023-11-21 14:30:00,541.47,541.47,540.94,540.95,25171.0,525.221,525.221,524.7069,524.7166,25171.0
2023-11-21 14:40:00,541.04,541.11,540.64,540.81,12549.0,524.8039,524.8718,524.4159,524.5808,12549.0
2023-11-21 14:50:00,540.8,541.23,540.43,541.11,12774.0,524.5711,524.9882,524.2122,524.8718,12774.0
2023-11-21 15:00:00,541.21,541.36,540.81,540.81,15181.0,524.9688,525.1143,524.5808,524.5808,15181.0
2023-11-21 15:10:00,540.77,541.43,540.77,541.22,11764.0,524.542,525.1822,524.542,524.9785,11764.0
2023-11-21 15:20:00,541.1,541.55,540.48,540.62,12786.0,524.8621,525.2986,524.2607,524.3965,12786.0
2023-11-21 15:30:00,540.57,540.6,539.62,539.75,15134.0,524.348,524.3771,523.4265,523.5526,15134.0
2023-11-21 15:40:00,539.75,540.12,539.39,539.95,20320.0,523.5526,523.9115,523.2035,523.7466,20320.0
2023-11-21 15:50:00,539.95,540.19,539.48,539.57,79589.0,523.7466,523.9794,523.2907,523.378,79589.0
2023-11-22 09:30:00,542.97,544.4,542.14,543.25,103163.0,526.676,528.0631,525.8709,526.9476,103163.0
2023-11-22 09:40:00,543.17,543.76,542.44,543.2,23291.0,526.87,527.4423,526.1619,526.8991,23291.0
2023-11-22 09:50:00,542.96,543.35,542.64,543.05,40486.0,526.6663,527.0446,526.3559,526.7536,40486.0
2023-11-22 10:00:00,543.08,543.28,542.13,542.63,21578.0,526.7827,526.9767,525.8612,526.3462,21578.0
2023-11-22 10:10:00,542.48,543.35,542.29,543.11,33770.0,526.2007,527.0446,526.0164,526.8118,33770.0
2023-11-22 10:20:00,542.86,542.89,541.0,542.15,22824.0,526.5693,526.5984,524.7651,525.8806,22824.0
2023-11-22 10:30:00,542.25,542.72,541.11,541.16,14071.0,525.9776,526.4335,524.8718,524.9203,14071.0
2023-11-22 10:40:00,541.16,541.51,540.95,541.15,18616.0,524.9203,525.2598,524.7166,524.9106,18616.0
2023-11-22 10:50:00,541.15,541.18,540.25,540.3,10662.0,524.9106,524.9397,524.0376,524.0861,10662.0
2023-11-22 11:00:00,540.39,541.34,540.28,540.95,24030.0,524.1734,525.0949,524.0667,524.7166,24030.0
2023-11-22 11:10:00,540.81,541.86,540.77,541.61,12462.0,524.5808,525.5993,524.542,525.3568,12462.0
2023-11-22 11:20:00,541.6,541.67,541.32,541.6,9186.0,525.3471,525.415,525.0755,525.3471,9186.0
2023-11-22 11:30:00,541.64,542.19,541.36,541.86,13653.0,525.3859,525.9194,525.1143,525.5993,13653.0
2023-11-22 11:40:00,542.03,542.03,541.49,541.61,11174.0,525.7642,525.7642,525.2404,525.3568,11174.0
2023-11-22 11:50:00,541.69,542.19,541.59,541.8,19334.0,525.4344,525.9194,525.3374,525.5411,19334.0
2023-11-22 12:00:00,541.83,542.85,541.65,542.49,20123.0,525.5702,526.5596,525.3956,526.2104,20123.0
2023-11-22 12:10:00,542.54,542.66,541.93,542.49,23301.0,526.2589,526.3753,525.6672,526.2104,23301.0
2023-11-22 12:20:00,542.59,542.96,542.1,542.14,8202.0,526.3074,526.6663,525.8321,525.8709,8202.0
2023-11-22 12:30:00,542.01,542.14,541.43,541.43,35143.0,525.7448,525.8709,525.1822,525.1822,35143.0
2023-11-22 12:40:00,541.43,542.03,541.38,541.95,34304.0,525.1822,525.7642,525.1337,525.6866,34304.0
2023-11-22 12:50:00,541.84,542.92,541.84,542.89,7954.0,525.5799,526.6275,525.5799,526.5984,7954.0
2023-11-22 13:00:00,542.76,543.0,542.51,542.94,12323.0,526.4723,526.7051,526.2298,526.6469,12323.0
2023-11-22 13:10:00,542.89,543.48,542.72,543.35,30120.0,526.5984,527.1707,526.4335,527.0446,30120.0
2023-11-22 13:20:00,543.36,543.45,542.97,543.29,79158.0,527.0543,527.1416,526.676,526.9864,79158.0
2023-11-22 13:30:00,543.29,543.41,542.81,542.9,13866.0,526.9864,527.1028,526.5208,526.6081,13866.0
2023-11-22 13:40:00,542.94,543.3,542.91,542.91,15021.0,526.6469,526.9961,526.6178,526.6178,15021.0
2023-11-22 13:50:00,542.98,543.15,542.64,542.75,19894.0,526.6857,526.8506,526.3559,526.4626,19894.0
2023-11-22 14:00:00,542.7,543.43,542.7,543.14,13759.0,526.4141,527.1222,526.4141,526.8409,13759.0
2023-11-22 14:10:00,543.25,543.54,543.22,543.26,17282.0,526.9476,527.2289,526.9185,526.9573,17282.0
2023-11-22 14:20:00,543.26,543.72,543.15,543.68,21798.0,526.9573,527.4035,526.8506,527.3647,21798.0
2023-11-22 14:30:00,543.85,543.98,543.22,543.24,16444.0,527.5296,527.6557,526.9185,526.9379,16444.0
2023-11-22 14:40:00,543.25,543.48,543.0,543.07,10545.0,526.9476,527.1707,526.7051,526.773,10545.0
2023-11-22 14:50:00,543.03,543.43,543.01,543.38,7464.0,526.7342,527.1222,526.7148,527.0737,7464.0
2023-11-22 15:00:00,543.38,543.81,543.31,543.73,14307.0,527.0737,527.4908,527.0058,527.4132,14307.0
2023-11-22 15:10:00,543.74,544.17,543.73,543.96,20992.0,527.4229,527.84,527.4132,527.6363,20992.0
2023-11-22 15:20:00,543.98,544.25,543.81,544.17,14894.0,527.6557,527.9176,527.4908,527.84,14894.0
2023-11-22 15:30:00,544.16,544.27,544.08,544.14,18089.0,527.8303,527.937,527.7527,527.8109,18089.0
2023-11-22 15:40:00,544.15,544.37,543.75,544.03,32976.0,527.8206,528.034,527.4326,527.7042,32976.0
2023-11-22 15:50:00,544.0,544.37,543.42,543.53,88263.0,527.6751,528.034,527.1125,527.2192,88263.0
2023-11-24 09:30:00,544.93,546.88,542.81,545.68,81876.0,528.5772,530.4687,526.5208,529.3047,81876.0
2023-11-24 09:40:00,545.68,545.87,544.12,545.87,19797.0,529.3047,529.489,527.7915,529.489,19797.0
2023-11-24 09:50:00,546.04,546.14,545.18,546.06,14832.0,529.6539,529.7509,528.8197,529.6733,14832.0
2023-11-24 10:00:00,546.06,546.87,546.05,546.36,22728.0,529.6733,530.459,529.6636,529.9643,22728.0
2023-11-24 10:10:00,546.43,547.31,546.43,547.3,18608.0,530.0322,530.8858,530.0322,530.8761,18608.0
2023-11-24 10:20:00,547.13,547.18,545.92,546.25,16493.0,530.7112,530.7597,529.5375,529.8576,16493.0
2023-11-24 10:30:00,546.31,546.51,545.19,545.56,13436.0,529.9158,530.1098,528.8294,529.1883,13436.0
2023-11-24 10:40:00,545.56,546.3,545.51,545.92,14847.0,529.1883,529.9061,529.1398,529.5375,14847.0
2023-11-24 10:50:00,546.06,546.81,546.02,546.17,15861.0,529.6733,530.4008,529.6345,529.78,15861.0
2023-11-24 11:00:00,546.18,546.69,546.09,546.67,19090.0,529.7897,530.2844,529.7024,530.265,19090.0
2023-11-24 11:10:00,546.69,546.69,545.63,545.76,11845.0,530.2844,530.2844,529.2562,529.3823,11845.0
2023-11-24 11:20:00,545.88,545.99,545.32,545.79,12947.0,529.4987,529.6054,528.9555,529.4114,12947.0
2023-11-24 11:30:00,545.91,546.58,545.72,546.47,15733.0,529.5278,530.1777,529.3435,530.071,15733.0
2023-11-24 11:40:00,546.42,546.81,546.06,546.17,25906.0,530.0225,530.4008,529.6733,529.78,25906.0
2023-11-24 11:50:00,546.16,546.45,545.54,546.04,18987.0,529.7703,530.0516,529.1689,529.6539,18987.0
2023-11-24 12:00:00,545.92,546.28,545.5,545.86,14540.0,529.5375,529.8867,529.1301,529.4793,14540.0
2023-11-24 12:10:00,545.94,546.86,545.93,546.86,11003.0,529.5569,530.4493,529.5472,530.4493,11003.0
2023-11-24 12:20:00,546.81,546.82,546.03,546.03,15244.0,530.4008,530.4105,529.6442,529.6442,15244.0
2023-11-24 12:30:00,546.0,546.73,545.97,546.58,10415.0,529.6151,530.3232,529.586,530.1777,10415.0
2023-11-24 12:40:00,546.47,546.95,546.35,546.84,17537.0,530.071,530.5366,529.9546,530.4299,17537.0
2023-11-24 12:50:00,546.86,547.59,546.57,547.29,43434.0,530.4493,531.1574,530.168,530.8664,43434.0
2023-11-27 09:30:00,547.1,550.89,546.81,548.91,172446.0,530.6821,534.3583,530.4008,532.4378,172446.0
2023-11-27 09:40:00,549.09,549.26,546.69,547.48,49006.0,532.6124,532.7773,530.2844,531.0507,49006.0
2023-11-27 09:50:00,547.22,547.34,546.22,547.01,24975.0,530.7985,530.9149,529.8285,530.5948,24975.0
2023-11-27 10:00:00,547.0,548.0,545.45,545.49,34696.0,530.5851,531.5551,529.0816,529.1204,34696.0
2023-11-27 10:10:00,545.52,546.76,545.52,546.41,22088.0,529.1495,530.3523,529.1495,530.0128,22088.0
2023-11-27 10:20:00,546.47,546.69,545.68,546.47,22132.0,530.071,530.2844,529.3047,530.071,22132.0
2023-11-27 10:30:00,546.36,547.35,546.35,546.99,49497.0,529.9643,530.9246,529.9546,530.5754,49497.0
2023-11-27 10:40:00,546.95,547.01,544.4,544.58,47014.0,530.5366,530.5948,528.0631,528.2377,47014.0
2023-11-27 10:50:00,544.78,545.06,544.19,545.05,17872.0,528.4317,528.7033,527.8594,528.6936,17872.0
2023-11-27 11:00:00,544.96,545.26,543.72,543.76,30650.0,528.6063,528.8973,527.4035,527.4423,30650.0
2023-11-27 11:10:00,543.78,544.75,543.63,544.75,12226.0,527.4617,528.4026,527.3162,528.4026,12226.0
2023-11-27 11:20:00,544.75,545.05,543.6,544.46,14748.0,528.4026,528.6936,527.2871,528.1213,14748.0
2023-11-27 11:30:00,544.46,544.67,543.81,544.0,14334.0,528.1213,528.325,527.4908,527.6751,14334.0
2023-11-27 11:40:00,544.05,544.4,543.97,544.39,14326.0,527.7236,528.0631,527.646,528.0534,14326.0
2023-11-27 11:50:00,544.56,544.74,543.95,544.25,17004.0,528.2183,528.3929,527.6266,527.9176,17004.0
2023-11-27 12:00:00,544.38,544.65,543.89,543.96,18232.0,528.0437,528.3056,527.5684,527.6363,18232.0
2023-11-27 12:10:00,543.98,544.16,543.62,544.1,7775.0,527.6557,527.8303,527.3065,527.7721,7775.0
2023-11-27 12:20:00,543.99,543.99,542.44,542.63,11501.0,527.6654,527.6654,526.1619,526.3462,11501.0
2023-11-27 12:30:00,542.63,542.84,541.53,541.76,20260.0,526.3462,526.5499,525.2792,525.5023,20260.0
2023-11-27 12:40:00,541.83,542.9,541.75,542.83,21017.0,525.5702,526.6081,525.4926,526.5402,21017.0
2023-11-27 12:50:00,542.84,543.09,542.74,542.8,14495.0,526.5499,526.7924,526.4529,526.5111,14495.0
2023-11-27 13:00:00,542.75,542.83,542.17,542.5,24044.0,526.4626,526.5402,525.9,526.2201,24044.0
2023-11-27 13:10:00,542.54,542.75,542.42,542.64,7478.0,526.2589,526.4626,526.1425,526.3559,7478.0
2023-11-27 13:20:00,542.63,542.64,541.92,542.49,15418.0,526.3462,526.3559,525.6575,526.2104,15418.0
2023-11-27 13:30:00,542.49,543.38,542.49,543.04,10081.0,526.2104,527.0737,526.2104,526.7439,10081.0
2023-11-27 13:40:00,542.93,543.54,542.84,543.04,7696.0,526.6372,527.2289,526.5499,526.7439,7696.0
2023-11-27 13:50:00,543.14,543.41,543.05,543.28,8455.0,526.8409,527.1028,526.7536,526.9767,8455.0
2023-11-27 14:00:00,543.28,543.62,543.24,543.24,13377.0,526.9767,527.3065,526.9379,526.9379,13377.0
2023-11-27 14:10:00,543.25,544.43,543.16,544.43,11497.0,526.9476,528.0922,526.8603,528.0922,11497.0
2023-11-27 14:20:00,544.42,544.54,543.86,544.15,13617.0,528.0825,528.1989,527.5393,527.8206,13617.0
2023-11-27 14:30:00,544.1,544.54,543.77,544.4,16213.0,527.7721,528.1989,527.452,528.0631,16213.0
2023-11-27 14:40:00,544.55,544.69,543.8,544.11,16654.0,528.2086,528.3444,527.4811,527.7818,16654.0
2023-11-27 14:50:00,544.11,544.13,543.69,543.88,8565.0,527.7818,527.8012,527.3744,527.5587,8565.0
2023-11-27 15:00:00,543.92,544.03,543.62,543.71,7724.0,527.5975,527.7042,527.3065,527.3938,7724.0
2023-11-27 15:10:00,543.66,543.66,543.12,543.25,15208.0,527.3453,527.3453,526.8215,526.9476,15208.0
2023-11-27 15:20:00,543.31,543.43,542.96,543.43,17274.0,527.0058,527.1222,526.6663,527.1222,17274.0
2023-11-27 15:30:00,543.41,544.33,543.24,543.91,21194.0,527.1028,527.9952,526.9379,527.5878,21194.0
2023-11-27 15:40:00,543.92,544.12,543.54,543.54,30179.0,527.5975,527.7915,527.2289,527.2289,30179.0
2023-11-27 15:50:00,543.56,544.56,543.38,543.76,111077.0,527.2483,528.2183,527.0737,527.4423,111077.0
2023-11-28 09:30:00,545.63,545.82,543.54,545.63,83246.0,529.2562,529.4405,527.2289,529.2562,83246.0
2023-11-28 09:40:00,545.67,545.8,542.55,543.19,20374.0,529.295,529.4211,526.2686,526.8894,20374.0
2023-11-28 09:50:00,543.26,543.29,542.0,542.49,17624.0,526.9573,526.9864,525.7351,526.2104,17624.0
2023-11-28 10:00:00,542.7,542.89,541.66,541.99,20902.0,526.4141,526.5984,525.4053,525.7254,20902.0
2023-11-28 10:10:00,541.99,542.44,541.85,542.1,16509.0,525.7254,526.1619,525.5896,525.8321,16509.0
2023-11-28 10:20:00,542.25,543.01,541.91,542.18,10643.0,525.9776,526.7148,525.6478,525.9097,10643.0
2023-11-28 10:30:00,542.15,542.35,541.29,541.65,24686.0,525.8806,526.0746,525.0464,525.3956,24686.0
2023-11-28 10:40:00,541.75,542.69,541.62,541.81,25174.0,525.4926,526.4044,525.3665,525.5508,25174.0
2023-11-28 10:50:00,541.91,542.24,541.29,541.63,32284.0,525.6478,525.9679,525.0464,525.3762,32284.0
2023-11-28 11:00:00,541.63,542.17,541.36,541.78,11271.0,525.3762,525.9,525.1143,525.5217,11271.0
2023-11-28 11:10:00,541.89,543.23,541.76,543.18,17294.0,525.6284,526.9282,525.5023,526.8797,17294.0
2023-11-28 11:20:00,543.33,543.5,542.76,543.38,14056.0,527.0252,527.1901,526.4723,527.0737,14056.0
2023-11-28 11:30:00,543.37,544.19,543.08,543.88,19634.0,527.064,527.8594,526.7827,527.5587,19634.0
2023-11-28 11:40:00,543.98,544.72,543.91,544.28,16866.0,527.6557,528.3735,527.5878,527.9467,16866.0
2023-11-28 11:50:00,544.13,544.16,543.35,544.16,17986.0,527.8012,527.8303,527.0446,527.8303,17986.0
2023-11-28 12:00:00,544.16,544.16,543.36,543.63,14098.0,527.8303,527.8303,527.0543,527.3162,14098.0
2023-11-28 12:10:00,543.71,543.91,542.54,542.61,9564.0,527.3938,527.5878,526.2589,526.3268,9564.0
2023-11-28 12:20:00,542.69,542.7,542.3,542.44,9663.0,526.4044,526.4141,526.0261,526.1619,9663.0
2023-11-28 12:30:00,542.28,542.28,541.52,541.79,16492.0,526.0067,526.0067,525.2695,525.5314,16492.0
2023-11-28 12:40:00,541.78,541.85,541.37,541.44,13605.0,525.5217,525.5896,525.124,525.1919,13605.0
2023-11-28 12:50:00,541.37,541.53,540.89,541.16,14027.0,525.124,525.2792,524.6584,524.9203,14027.0
2023-11-28 13:00:00,541.15,541.17,540.47,540.89,13330.0,524.9106,524.93,524.251,524.6584,13330.0
2023-11-28 13:10:00,540.9,541.21,540.76,541.07,21166.0,524.6681,524.9688,524.5323,524.833,21166.0
2023-11-28 13:20:00,541.2,541.92,540.93,541.81,12621.0,524.9591,525.6575,524.6972,525.5508,12621.0
2023-11-28 13:30:00,541.8,541.8,541.39,541.61,6265.0,525.5411,525.5411,525.1434,525.3568,6265.0
2023-11-28 13:40:00,541.73,541.96,541.17,541.37,10234.0,525.4732,525.6963,524.93,525.124,10234.0
2023-11-28 13:50:00,541.63,541.9,541.44,541.88,5216.0,525.3762,525.6381,525.1919,525.6187,5216.0
2023-11-28 14:00:00,541.93,542.58,541.93,542.52,10540.0,525.6672,526.2977,525.6672,526.2395,10540.0
2023-11-28 14:10:00,542.49,542.57,542.06,542.24,11398.0,526.2104,526.288,525.7933,525.9679,11398.0
2023-11-28 14:20:00,542.34,542.51,542.05,542.09,7816.0,526.0649,526.2298,525.7836,525.8224,7816.0
2023-11-28 14:30:00,542.09,542.33,541.97,542.33,7807.0,525.8224,526.0552,525.706,526.0552,7807.0
2023-11-28 14:40:00,542.31,542.36,541.72,541.79,6512.0,526.0358,526.0843,525.4635,525.5314,6512.0
2023-11-28 14:50:00,541.89,542.08,541.56,541.57,10828.0,525.6284,525.8127,525.3083,525.318,10828.0
2023-11-28 15:00:00,541.65,541.89,541.51,541.86,9062.0,525.3956,525.6284,525.2598,525.5993,9062.0
2023-11-28 15:10:00,541.88,541.92,541.59,541.69,9747.0,525.6187,525.6575,525.3374,525.4344,9747.0
2023-11-28 15:20:00,541.79,541.87,541.38,541.73,13662.0,525.5314,525.609,525.1337,525.4732,13662.0
2023-11-28 15:30:00,541.72,541.73,540.76,541.0,18704.0,525.4635,525.4732,524.5323,524.7651,18704.0
2023-11-28 15:40:00,540.98,541.32,540.56,540.95,31768.0,524.7457,525.0755,524.3383,524.7166,31768.0
2023-11-28 15:50:00,540.96,541.23,540.07,540.37,170105.0,524.7263,524.9882,523.863,524.154,170105.0
2023-11-29 09:30:00,530.0,535.33,528.65,534.63,223307.0,514.0952,519.2653,512.7857,518.5863,223307.0
2023-11-29 09:40:00,534.5,535.28,532.3,532.38,40877.0,518.4602,519.2168,516.3262,516.4038,40877.0
2023-11-29 09:50:00,532.39,534.4,531.73,534.1,43254.0,516.4135,518.3632,515.7733,518.0722,43254.0
2023-11-29 10:00:00,534.39,535.3,533.66,534.69,41466.0,518.3535,519.2362,517.6454,518.6445,41466.0
2023-11-29 10:10:00,534.55,535.28,534.25,535.17,40868.0,518.5087,519.2168,518.2177,519.1101,40868.0
2023-11-29 10:20:00,535.17,536.5,535.17,536.02,42371.0,519.1101,520.4002,519.1101,519.9346,42371.0
2023-11-29 10:30:00,536.2,538.22,536.0,538.21,35695.0,520.1092,522.0686,519.9152,522.0589,35695.0
2023-11-29 10:40:00,538.09,539.32,537.85,538.82,25180.0,521.9425,523.1356,521.7097,522.6506,25180.0
2023-11-29 10:50:00,538.92,538.92,537.08,537.98,34796.0,522.7476,522.7476,520.9628,521.8358,34796.0
2023-11-29 11:00:00,537.96,538.35,537.17,537.2,27571.0,521.8164,522.1947,521.0501,521.0792,27571.0
2023-11-29 11:10:00,537.27,537.89,536.58,536.87,25811.0,521.1471,521.7485,520.4778,520.7591,25811.0
2023-11-29 11:20:00,536.9,537.15,536.04,536.8,22123.0,520.7882,521.0307,519.954,520.6912,22123.0
2023-11-29 11:30:00,536.89,537.63,536.89,537.43,23571.0,520.7785,521.4963,520.7785,521.3023,23571.0
2023-11-29 11:40:00,537.41,538.1,537.14,537.33,24960.0,521.2829,521.9522,521.021,521.2053,24960.0
2023-11-29 11:50:00,537.25,537.43,536.12,536.65,22737.0,521.1277,521.3023,520.0316,520.5457,22737.0
2023-11-29 12:00:00,536.74,541.86,536.59,536.89,115708.0,520.633,525.5993,520.4875,520.7785,115708.0
2023-11-29 12:10:00,537.19,538.21,533.12,537.88,85564.0,521.0695,522.0589,517.1216,521.7388,85564.0
2023-11-29 12:20:00,538.42,540.7,537.73,540.33,82741.0,522.2626,524.4741,521.5933,524.1152,82741.0
2023-11-29 12:30:00,540.4,541.64,539.51,541.63,64885.0,524.1831,525.3859,523.3198,525.3762,64885.0
2023-11-29 12:40:00,541.66,541.76,538.14,539.57,34066.0,525.4053,525.5023,521.991,523.378,34066.0
2023-11-29 12:50:00,539.54,540.26,539.54,539.69,18988.0,523.3489,524.0473,523.3489,523.4944,18988.0
2023-11-29 13:00:00,539.66,539.73,538.32,538.67,18941.0,523.4653,523.5332,522.1656,522.5051,18941.0
2023-11-29 13:10:00,538.65,538.9,537.59,537.6,20237.0,522.4857,522.7282,521.4575,521.4672,20237.0
2023-11-29 13:20:00,537.78,538.43,537.05,537.12,56562.0,521.6418,522.2723,520.9337,521.0016,56562.0
2023-11-29 13:30:00,537.08,537.08,535.71,535.87,74976.0,520.9628,520.9628,519.6339,519.7891,74976.0
2023-11-29 13:40:00,535.65,536.93,535.64,536.39,76868.0,519.5757,520.8173,519.566,520.2935,76868.0
2023-11-29 13:50:00,536.26,536.36,535.35,535.65,32357.0,520.1674,520.2644,519.2847,519.5757,32357.0
2023-11-29 14:00:00,535.74,536.84,535.46,536.7,17063.0,519.663,520.73,519.3914,520.5942,17063.0
2023-11-29 14:10:00,536.85,536.85,536.28,536.56,25097.0,520.7397,520.7397,520.1868,520.4584,25097.0
2023-11-29 14:20:00,536.51,536.59,535.48,535.7,19142.0,520.4099,520.4875,519.4108,519.6242,19142.0
2023-11-29 14:30:00,535.66,535.67,534.47,534.7,33303.0,519.5854,519.5951,518.4311,518.6542,33303.0
2023-11-29 14:40:00,534.66,534.73,533.1,533.27,34084.0,518.6154,518.6833,517.1022,517.2671,34084.0
2023-11-29 14:50:00,533.27,535.01,533.15,534.91,32343.0,517.2671,518.9549,517.1507,518.8579,32343.0
2023-11-29 15:00:00,535.0,536.46,534.95,536.19,23117.0,518.9452,520.3614,518.8967,520.0995,23117.0
2023-11-29 15:10:00,536.22,537.0,535.54,535.75,37995.0,520.1286,520.8852,519.469,519.6727,37995.0
2023-11-29 15:20:00,535.65,536.07,534.82,535.4,30694.0,519.5757,519.9831,518.7706,519.3332,30694.0
2023-11-29 15:30:00,535.4,535.41,534.07,534.19,67147.0,519.3332,519.3429,518.0431,518.1595,67147.0
2023-11-29 15:40:00,534.07,535.04,533.8,535.04,51673.0,518.0431,518.984,517.7812,518.984,51673.0
2023-11-29 15:50:00,535.02,535.67,534.54,535.12,154133.0,518.9646,519.5951,518.499,519.0616,154133.0
2023-11-30 09:30:00,535.79,540.95,534.01,540.4,99413.0,519.7115,524.7166,517.9849,524.1831,99413.0
2023-11-30 09:40:00,540.79,543.37,540.13,541.48,54958.0,524.5614,527.064,523.9212,525.2307,54958.0
2023-11-30 09:50:00,541.22,543.49,541.08,542.97,64930.0,524.9785,527.1804,524.8427,526.676,64930.0
2023-11-30 10:00:00,542.54,544.07,542.3,544.07,75426.0,526.2589,527.743,526.0261,527.743,75426.0
2023-11-30 10:10:00,544.09,545.88,544.09,545.4,79263.0,527.7624,529.4987,527.7624,529.0331,79263.0
2023-11-30 10:20:00,545.45,545.53,543.53,544.62,41012.0,529.0816,529.1592,527.2192,528.2765,41012.0
2023-11-30 10:30:00,544.63,546.82,544.63,546.55,47267.0,528.2862,530.4105,528.2862,530.1486,47267.0
2023-11-30 10:40:00,546.55,548.14,546.55,547.97,62331.0,530.1486,531.6909,530.1486,531.526,62331.0
2023-11-30 10:50:00,548.0,548.23,546.48,546.65,43062.0,531.5551,531.7782,530.0807,530.2456,43062.0
2023-11-30 11:00:00,546.65,546.86,545.77,546.67,27257.0,530.2456,530.4493,529.392,530.265,27257.0
2023-11-30 11:10:00,546.65,547.84,546.65,547.61,27760.0,530.2456,531.3999,530.2456,531.1768,27760.0
2023-11-30 11:20:00,547.7,548.65,547.53,548.42,43429.0,531.2641,532.1856,531.0992,531.9625,43429.0
2023-11-30 11:30:00,548.43,549.56,548.34,549.48,39320.0,531.9722,533.0683,531.8849,532.9907,39320.0
2023-11-30 11:40:00,549.42,550.94,549.26,550.86,45227.0,532.9325,534.4068,532.7773,534.3292,45227.0
2023-11-30 11:50:00,550.86,551.95,550.51,551.21,70186.0,534.3292,535.3865,533.9898,534.6687,70186.0
2023-11-30 12:00:00,551.5,551.92,549.28,549.3,41508.0,534.95,535.3574,532.7967,532.8161,41508.0
2023-11-30 12:10:00,549.46,549.98,548.07,548.31,24855.0,532.9713,533.4757,531.623,531.8558,24855.0
2023-11-30 12:20:00,548.31,548.58,547.73,548.09,51573.0,531.8558,532.1177,531.2932,531.6424,51573.0
2023-11-30 12:30:00,548.11,548.9,548.0,548.89,20348.0,531.6618,532.4281,531.5551,532.4184,20348.0
2023-11-30 12:40:00,549.0,549.09,548.18,548.22,19526.0,532.5251,532.6124,531.7297,531.7685,19526.0
2023-11-30 12:50:00,548.24,548.39,547.58,547.65,21851.0,531.7879,531.9334,531.1477,531.2156,21851.0
2023-11-30 13:00:00,547.66,547.99,547.31,547.6,22744.0,531.2253,531.5454,530.8858,531.1671,22744.0
2023-11-30 13:10:00,547.65,548.06,547.6,547.64,14895.0,531.2156,531.6133,531.1671,531.2059,14895.0
2023-11-30 13:20:00,547.64,548.22,547.08,547.41,28888.0,531.2059,531.7685,530.6627,530.9828,28888.0
2023-11-30 13:30:00,547.49,547.99,547.07,547.69,23907.0,531.0604,531.5454,530.653,531.2544,23907.0
2023-11-30 13:40:00,547.6,548.63,547.42,548.63,38684.0,531.1671,532.1662,530.9925,532.1662,38684.0
2023-11-30 13:50:00,548.58,549.29,548.52,549.28,17164.0,532.1177,532.8064,532.0595,532.7967,17164.0
2023-11-30 14:00:00,549.27,549.78,549.24,549.52,29172.0,532.787,533.2817,532.7579,533.0295,29172.0
2023-11-30 14:10:00,549.53,550.39,549.44,550.33,41705.0,533.0392,533.8734,532.9519,533.8152,41705.0
2023-11-30 14:20:00,550.29,551.07,550.21,550.87,23653.0,533.7764,534.5329,533.6988,534.3389,23653.0
2023-11-30 14:30:00,550.9,551.96,550.34,551.63,40819.0,534.368,535.3962,533.8249,535.0761,40819.0
2023-11-30 14:40:00,551.62,551.97,551.52,551.94,23294.0,535.0664,535.4059,534.9694,535.3768,23294.0
2023-11-30 14:50:00,551.91,552.07,551.67,551.85,46525.0,535.3477,535.5029,535.1149,535.2895,46525.0
2023-11-30 15:00:00,551.79,551.79,550.12,550.15,54611.0,535.2313,535.2313,533.6115,533.6406,54611.0
2023-11-30 15:10:00,550.24,551.32,550.21,551.11,40397.0,533.7279,534.7754,533.6988,534.5717,40397.0
2023-11-30 15:20:00,551.3,551.88,550.91,551.7,28845.0,534.756,535.3186,534.3777,535.144,28845.0
2023-11-30 15:30:00,551.73,552.4,551.53,551.78,34760.0,535.1731,535.823,534.9791,535.2216,34760.0
2023-11-30 15:40:00,551.84,553.41,551.73,553.32,47136.0,535.2798,536.8027,535.1731,536.7154,47136.0
2023-11-30 15:50:00,553.23,553.94,552.68,552.98,241225.0,536.6281,537.3168,536.0946,536.3856,241225.0
2023-12-01 09:30:00,550.42,554.7,550.42,554.07,113024.0,535.7369,539.9027,535.7369,539.2895,113024.0
2023-12-01 09:40:00,554.02,554.04,549.62,550.45,48601.0,539.2409,539.2603,534.9582,535.7661,48601.0
2023-12-01 09:50:00,550.45,552.49,549.8,552.32,31118.0,535.7661,537.7517,535.1334,537.5862,31118.0
2023-12-01 10:00:00,552.45,553.59,551.73,552.66,48884.0,537.7127,538.8223,537.012,537.9171,48884.0
2023-12-01 10:10:00,552.71,553.17,552.35,552.75,14838.0,537.9658,538.4135,537.6154,538.0047,14838.0
2023-12-01 10:20:00,552.68,552.9,551.19,551.65,21156.0,537.9366,538.1507,536.4864,536.9341,21156.0
2023-12-01 10:30:00,551.51,553.87,551.23,553.53,49860.0,536.7978,539.0949,536.5253,538.7639,49860.0
2023-12-01 10:40:00,553.5,553.78,551.73,552.44,38416.0,538.7347,539.0073,537.012,537.703,38416.0
2023-12-01 10:50:00,552.43,553.23,552.32,553.02,30785.0,537.6933,538.4719,537.5862,538.2675,30785.0
2023-12-01 11:00:00,552.86,552.86,551.43,552.46,25585.0,538.1118,538.1118,536.72,537.7225,25585.0
2023-12-01 11:10:00,552.29,552.73,550.89,551.11,16216.0,537.557,537.9853,536.1944,536.4085,16216.0
2023-12-01 11:20:00,551.23,551.24,550.41,550.42,23619.0,536.5253,536.535,535.7272,535.7369,23619.0
2023-12-01 11:30:00,550.27,550.97,549.9,550.35,21354.0,535.5909,536.2722,535.2308,535.6688,21354.0
2023-12-01 11:40:00,550.24,550.38,549.6,549.9,15995.0,535.5617,535.698,534.9388,535.2308,15995.0
2023-12-01 11:50:00,549.81,550.16,549.45,549.46,20959.0,535.1432,535.4838,534.7928,534.8025,20959.0
2023-12-01 12:00:00,549.86,549.95,548.81,549.24,25965.0,535.1918,535.2794,534.1698,534.5884,25965.0
2023-12-01 12:10:00,549.32,550.06,548.95,550.06,22935.0,534.6662,535.3865,534.3061,535.3865,22935.0
2023-12-01 12:20:00,550.15,550.15,549.01,549.08,19490.0,535.4741,535.4741,534.3645,534.4326,19490.0
2023-12-01 12:30:00,549.01,549.8,548.85,549.63,30604.0,534.3645,535.1334,534.2088,534.968,30604.0
2023-12-01 12:40:00,549.61,550.02,549.37,549.63,12862.0,534.9485,535.3476,534.7149,534.968,12862.0
2023-12-01 12:50:00,549.62,549.95,549.46,549.57,12852.0,534.9582,535.2794,534.8025,534.9096,12852.0
2023-12-01 13:00:00,549.66,549.85,548.89,549.31,30536.0,534.9972,535.1821,534.2477,534.6565,30536.0
2023-12-01 13:10:00,549.43,549.61,548.06,548.36,16450.0,534.7733,534.9485,533.4399,533.7319,16450.0
2023-12-01 13:20:00,548.37,548.38,547.54,547.69,15534.0,533.7416,533.7513,532.9337,533.0797,15534.0
2023-12-01 13:30:00,547.63,547.88,546.89,547.52,30482.0,533.0213,533.2647,532.3011,532.9143,30482.0
2023-12-01 13:40:00,547.62,548.14,547.48,547.6,26946.0,533.0116,533.5177,532.8753,532.9921,26946.0
2023-12-01 13:50:00,547.68,547.68,546.77,547.15,28065.0,533.07,533.07,532.1843,532.5541,28065.0
2023-12-01 14:00:00,547.1,547.92,547.01,547.37,20962.0,532.5055,533.3036,532.4179,532.7683,20962.0
2023-12-01 14:10:00,547.37,548.07,547.26,547.69,22733.0,532.7683,533.4496,532.6612,533.0797,22733.0
2023-12-01 14:20:00,547.46,547.63,546.52,546.59,20521.0,532.8559,533.0213,531.9409,532.0091,20521.0
2023-12-01 14:30:00,546.62,546.85,545.69,545.98,31243.0,532.0383,532.2621,531.1331,531.4153,31243.0
2023-12-01 14:40:00,545.93,546.56,545.93,546.34,22250.0,531.3667,531.9799,531.3667,531.7657,22250.0
2023-12-01 14:50:00,546.5,546.87,546.4,546.8,19261.0,531.9215,532.2816,531.8241,532.2135,19261.0
2023-12-01 15:00:00,546.75,546.94,545.79,546.13,38358.0,532.1648,532.3497,531.2304,531.5613,38358.0
2023-12-01 15:10:00,546.18,546.41,545.68,545.8,20761.0,531.61,531.8339,531.1233,531.2401,20761.0
2023-12-01 15:20:00,545.72,545.86,545.16,545.77,31281.0,531.1623,531.2985,530.6172,531.2109,31281.0
2023-12-01 15:30:00,545.74,546.54,545.5,546.46,24151.0,531.1817,531.9604,530.9481,531.8825,24151.0
2023-12-01 15:40:00,546.47,547.86,546.36,547.81,58016.0,531.8923,533.2452,531.7852,533.1965,58016.0
2023-12-01 15:50:00,547.84,547.89,546.69,546.87,230074.0,533.2257,533.2744,532.1064,532.2816,230074.0
2023-12-04 09:30:00,548.26,551.87,547.5,547.95,120612.0,533.6345,537.1482,532.8948,533.3328,120612.0
2023-12-04 09:40:00,548.13,549.79,547.25,547.35,35629.0,533.508,535.1237,532.6515,532.7488,35629.0
2023-12-04 09:50:00,547.02,548.25,546.46,547.68,22993.0,532.4276,533.6248,531.8825,533.07,22993.0
2023-12-04 10:00:00,548.01,548.07,544.84,545.07,25085.0,533.3912,533.4496,530.3058,530.5296,25085.0
2023-12-04 10:10:00,544.97,545.45,543.03,545.45,25350.0,530.4323,530.8995,528.544,530.8995,25350.0
2023-12-04 10:20:00,545.56,547.09,545.44,546.7,14649.0,531.0065,532.4957,530.8897,532.1161,14649.0
2023-12-04 10:30:00,547.04,547.88,546.41,546.5,21885.0,532.4471,533.2647,531.8339,531.9215,21885.0
2023-12-04 10:40:00,546.61,547.34,546.16,546.64,24969.0,532.0285,532.7391,531.5905,532.0577,24969.0
2023-12-04 10:50:00,546.5,547.81,546.45,547.54,19264.0,531.9215,533.1965,531.8728,532.9337,19264.0
2023-12-04 11:00:00,547.57,548.88,547.47,548.26,26515.0,532.9629,534.238,532.8656,533.6345,26515.0
2023-12-04 11:10:00,548.14,548.64,547.54,547.83,13806.0,533.5177,534.0044,532.9337,533.216,13806.0
2023-12-04 11:20:00,547.97,548.23,546.5,546.75,24192.0,533.3523,533.6053,531.9215,532.1648,24192.0
2023-12-04 11:30:00,546.69,546.92,544.71,545.61,51538.0,532.1064,532.3303,530.1792,531.0552,51538.0
2023-12-04 11:40:00,545.58,545.63,544.31,544.58,36297.0,531.026,531.0747,529.7899,530.0527,36297.0
2023-12-04 11:50:00,544.62,545.15,544.39,544.71,26644.0,530.0916,530.6075,529.8678,530.1792,26644.0
2023-12-04 12:00:00,544.7,544.99,543.58,544.99,23213.0,530.1695,530.4518,529.0794,530.4518,23213.0
2023-12-04 12:10:00,544.99,545.42,544.82,544.82,14627.0,530.4518,530.8703,530.2863,530.2863,14627.0
2023-12-04 12:20:00,544.86,545.19,544.17,544.39,17712.0,530.3252,530.6464,529.6536,529.8678,17712.0
2023-12-04 12:30:00,544.39,544.39,543.64,543.82,19140.0,529.8678,529.8678,529.1378,529.313,19140.0
2023-12-04 12:40:00,543.64,544.33,543.27,543.91,19761.0,529.1378,529.8094,528.7776,529.4006,19761.0
2023-12-04 12:50:00,543.9,544.47,543.78,544.32,15060.0,529.3908,529.9456,529.274,529.7996,15060.0
2023-12-04 13:00:00,544.32,544.92,544.2,544.65,16888.0,529.7996,530.3836,529.6828,530.1208,16888.0
2023-12-04 13:10:00,544.61,545.19,544.59,544.91,14995.0,530.0819,530.6464,530.0624,530.3739,14995.0
2023-12-04 13:20:00,545.08,545.74,544.92,545.73,32812.0,530.5393,531.1817,530.3836,531.172,32812.0
2023-12-04 13:30:00,545.72,546.02,545.3,545.47,27527.0,531.1623,531.4543,530.7535,530.9189,27527.0
2023-12-04 13:40:00,545.36,546.35,545.11,545.87,21176.0,530.8119,531.7755,530.5685,531.3083,21176.0
2023-12-04 13:50:00,545.85,546.36,545.4,546.0,14939.0,531.2888,531.7852,530.8508,531.4348,14939.0
2023-12-04 14:00:00,546.0,546.87,545.76,546.27,22254.0,531.4348,532.2816,531.2012,531.6976,22254.0
2023-12-04 14:10:00,546.28,547.37,546.21,546.64,28805.0,531.7073,532.7683,531.6392,532.0577,28805.0
2023-12-04 14:20:00,546.78,546.78,545.83,546.52,14457.0,532.194,532.194,531.2693,531.9409,14457.0
2023-12-04 14:30:00,546.69,547.03,546.06,546.16,16879.0,532.1064,532.4373,531.4932,531.5905,16879.0
2023-12-04 14:40:00,546.13,546.89,546.0,546.71,17768.0,531.5613,532.3011,531.4348,532.1259,17768.0
2023-12-04 14:50:00,546.71,546.9,546.5,546.64,17677.0,532.1259,532.3108,531.9215,532.0577,17677.0
2023-12-04 15:00:00,546.55,547.29,546.55,547.21,18286.0,531.9701,532.6904,531.9701,532.6125,18286.0
2023-12-04 15:10:00,547.24,548.11,546.91,548.03,24160.0,532.6417,533.4885,532.3205,533.4107,24160.0
2023-12-04 15:20:00,548.1,548.28,547.69,548.1,23321.0,533.4788,533.654,533.0797,533.4788,23321.0
2023-12-04 15:30:00,548.04,548.12,547.15,547.45,29616.0,533.4204,533.4983,532.5541,532.8461,29616.0
2023-12-04 15:40:00,547.5,548.28,547.47,547.86,27955.0,532.8948,533.654,532.8656,533.2452,27955.0
2023-12-04 15:50:00,547.74,549.27,547.74,548.44,124756.0,533.1284,534.6176,533.1284,533.8097,124756.0
2023-12-05 09:30:00,549.1,551.04,546.63,547.39,79771.0,534.4521,536.3404,532.048,532.7877,79771.0
2023-12-05 09:40:00,547.43,548.43,545.47,546.99,44248.0,532.8267,533.8,530.9189,532.3984,44248.0
2023-12-05 09:50:00,546.79,548.13,546.39,546.6,20219.0,532.2037,533.508,531.8144,532.0188,20219.0
2023-12-05 10:00:00,546.6,547.24,545.94,546.33,24382.0,532.0188,532.6417,531.3764,531.756,24382.0
2023-12-05 10:10:00,546.33,546.99,545.35,546.75,14829.0,531.756,532.3984,530.8021,532.1648,14829.0
2023-12-05 10:20:00,546.88,548.9,546.28,548.87,38349.0,532.2913,534.2574,531.7073,534.2282,38349.0
2023-12-05 10:30:00,548.96,549.19,548.28,548.85,22903.0,534.3158,534.5397,533.654,534.2088,22903.0
2023-12-05 10:40:00,548.86,548.86,547.63,548.24,23553.0,534.2185,534.2185,533.0213,533.6151,23553.0
2023-12-05 10:50:00,548.19,549.21,548.01,549.01,22454.0,533.5664,534.5592,533.3912,534.3645,22454.0
2023-12-05 11:00:00,548.94,549.26,548.03,548.38,41603.0,534.2964,534.6078,533.4107,533.7513,41603.0
2023-12-05 11:10:00,548.14,548.61,547.24,547.59,20734.0,533.5177,533.9752,532.6417,532.9824,20734.0
2023-12-05 11:20:00,547.63,548.78,547.35,548.47,21405.0,533.0213,534.1406,532.7488,533.8389,21405.0
2023-12-05 11:30:00,548.65,549.94,548.64,549.77,16755.0,534.0141,535.2697,534.0044,535.1042,16755.0
2023-12-05 11:40:00,549.77,549.92,549.27,549.33,13917.0,535.1042,535.2502,534.6176,534.676,13917.0
2023-12-05 11:50:00,549.46,550.05,549.33,550.02,14576.0,534.8025,535.3768,534.676,535.3476,14576.0
2023-12-05 12:00:00,550.03,550.31,549.49,550.17,10656.0,535.3573,535.6298,534.8317,535.4936,10656.0
2023-12-05 12:10:00,550.29,550.55,550.1,550.48,21302.0,535.6104,535.8634,535.4254,535.7953,21302.0
2023-12-05 12:20:00,550.56,551.1,550.4,550.9,20429.0,535.8732,536.3988,535.7174,536.2041,20429.0
2023-12-05 12:30:00,550.99,551.11,550.23,550.52,25050.0,536.2917,536.4085,535.552,535.8342,25050.0
2023-12-05 12:40:00,550.52,551.64,550.36,551.5,7035.0,535.8342,536.9244,535.6785,536.7881,7035.0
2023-12-05 12:50:00,551.55,551.62,550.61,551.19,8900.0,536.8368,536.9049,535.9218,536.4864,8900.0
2023-12-05 13:00:00,551.2,551.29,550.49,551.1,12187.0,536.4961,536.5837,535.805,536.3988,12187.0
2023-12-05 13:10:00,551.1,551.86,551.07,551.61,14819.0,536.3988,537.1385,536.3696,536.8952,14819.0
2023-12-05 13:20:00,551.43,551.52,550.96,551.48,13300.0,536.72,536.8076,536.2625,536.7686,13300.0
2023-12-05 13:30:00,551.56,552.08,551.46,551.54,16269.0,536.8465,537.3526,536.7492,536.827,16269.0
2023-12-05 13:40:00,551.38,551.54,550.43,550.57,17760.0,536.6713,536.827,535.7466,535.8829,17760.0
2023-12-05 13:50:00,550.56,550.74,550.12,550.74,25226.0,535.8732,536.0484,535.4449,536.0484,25226.0
2023-12-05 14:00:00,550.6,550.93,550.54,550.77,13273.0,535.9121,536.2333,535.8537,536.0776,13273.0
2023-12-05 14:10:00,550.86,551.43,550.29,550.65,78582.0,536.1652,536.72,535.6104,535.9608,78582.0
2023-12-05 14:20:00,550.63,550.63,549.91,550.09,18633.0,535.9413,535.9413,535.2405,535.4157,18633.0
2023-12-05 14:30:00,550.17,550.33,549.88,550.16,20798.0,535.4936,535.6493,535.2113,535.4838,20798.0
2023-12-05 14:40:00,550.16,550.58,549.94,549.95,12765.0,535.4838,535.8926,535.2697,535.2794,12765.0
2023-12-05 14:50:00,550.03,550.65,550.0,550.4,19804.0,535.3573,535.9608,535.3281,535.7174,19804.0
2023-12-05 15:00:00,550.28,550.78,550.13,550.61,25448.0,535.6006,536.0873,535.4546,535.9218,25448.0
2023-12-05 15:10:00,550.68,551.1,550.28,551.1,21169.0,535.99,536.3988,535.6006,536.3988,21169.0
2023-12-05 15:20:00,551.24,551.47,550.93,551.38,21730.0,536.535,536.7589,536.2333,536.6713,21730.0
2023-12-05 15:30:00,551.37,552.46,551.37,552.37,39887.0,536.6616,537.7225,536.6616,537.6349,39887.0
2023-12-05 15:40:00,552.43,552.53,550.73,550.75,37766.0,537.6933,537.7906,536.0386,536.0581,37766.0
2023-12-05 15:50:00,550.69,550.86,550.0,550.3,166402.0,535.9997,536.1652,535.3281,535.6201,166402.0
2023-12-06 09:30:00,547.56,551.58,547.1,550.52,78038.0,532.9532,536.866,532.5055,535.8342,78038.0
2023-12-06 09:40:00,550.74,551.88,549.6,550.3,33236.0,536.0484,537.158,534.9388,535.6201,33236.0
2023-12-06 09:50:00,550.54,551.2,549.65,550.67,20870.0,535.8537,536.4961,534.9874,535.9802,20870.0
2023-12-06 10:00:00,550.42,550.47,548.92,550.39,32265.0,535.7369,535.7856,534.2769,535.7077,32265.0
2023-12-06 10:10:00,550.07,550.43,549.39,549.51,49222.0,535.3962,535.7466,534.7344,534.8512,49222.0
2023-12-06 10:20:00,549.7,550.42,549.3,549.99,26578.0,535.0361,535.7369,534.6468,535.3184,26578.0
2023-12-06 10:30:00,550.13,550.14,547.68,548.12,31958.0,535.4546,535.4644,533.07,533.4983,31958.0
2023-12-06 10:40:00,548.12,548.68,547.47,547.85,29199.0,533.4983,534.0433,532.8656,533.2355,29199.0
2023-12-06 10:50:00,547.73,548.02,547.37,547.82,41458.0,533.1187,533.4009,532.7683,533.2063,41458.0
2023-12-06 11:00:00,547.91,548.43,547.75,547.92,15068.0,533.2939,533.8,533.1381,533.3036,15068.0
2023-12-06 11:10:00,547.92,548.23,547.42,548.1,21554.0,533.3036,533.6053,532.8169,533.4788,21554.0
2023-12-06 11:20:00,548.12,548.52,547.82,547.93,18482.0,533.4983,533.8876,533.2063,533.3133,18482.0
2023-12-06 11:30:00,547.8,548.29,547.37,547.9,26104.0,533.1868,533.6637,532.7683,533.2841,26104.0
2023-12-06 11:40:00,547.99,549.2,547.68,549.07,30170.0,533.3717,534.5494,533.07,534.4229,30170.0
2023-12-06 11:50:00,549.01,549.72,548.45,548.45,16842.0,534.3645,535.0556,533.8195,533.8195,16842.0
2023-12-06 12:00:00,548.38,549.34,547.97,549.19,17790.0,533.7513,534.6857,533.3523,534.5397,17790.0
2023-12-06 12:10:00,549.39,549.62,548.8,549.22,20954.0,534.7344,534.9582,534.1601,534.5689,20954.0
2023-12-06 12:20:00,549.37,549.59,548.4,548.89,8218.0,534.7149,534.929,533.7708,534.2477,8218.0
2023-12-06 12:30:00,548.75,549.54,548.6,549.16,14611.0,534.1114,534.8804,533.9654,534.5105,14611.0
2023-12-06 12:40:00,549.55,549.67,548.74,549.51,11746.0,534.8901,535.0069,534.1017,534.8512,11746.0
2023-12-06 12:50:00,549.4,549.76,549.07,549.74,8752.0,534.7441,535.0945,534.4229,535.075,8752.0
2023-12-06 13:00:00,549.81,551.09,549.77,550.68,14763.0,535.1432,536.389,535.1042,535.99,14763.0
2023-12-06 13:10:00,550.54,550.7,549.74,549.74,7399.0,535.8537,536.0094,535.075,535.075,7399.0
2023-12-06 13:20:00,549.74,550.38,549.74,550.04,12128.0,535.075,535.698,535.075,535.367,12128.0
2023-12-06 13:30:00,549.95,550.29,549.86,550.29,13272.0,535.2794,535.6104,535.1918,535.6104,13272.0
2023-12-06 13:40:00,550.41,551.1,550.16,550.89,11650.0,535.7272,536.3988,535.4838,536.1944,11650.0
2023-12-06 13:50:00,550.98,551.38,550.91,551.0,8927.0,536.282,536.6713,536.2138,536.3014,8927.0
2023-12-06 14:00:00,550.99,550.99,550.41,550.5,9501.0,536.2917,536.2917,535.7272,535.8148,9501.0
2023-12-06 14:10:00,550.41,550.97,550.09,550.25,12850.0,535.7272,536.2722,535.4157,535.5714,12850.0
2023-12-06 14:20:00,550.25,550.8,550.15,550.79,13027.0,535.5714,536.1068,535.4741,536.097,13027.0
2023-12-06 14:30:00,550.89,551.06,550.44,550.54,11179.0,536.1944,536.3598,535.7564,535.8537,11179.0
2023-12-06 14:40:00,550.54,551.13,550.54,550.87,34485.0,535.8537,536.428,535.8537,536.1749,34485.0
2023-12-06 14:50:00,550.89,551.01,550.49,550.5,18340.0,536.1944,536.3112,535.805,535.8148,18340.0
2023-12-06 15:00:00,550.58,550.89,549.62,550.57,39935.0,535.8926,536.1944,534.9582,535.8829,39935.0
2023-12-06 15:10:00,550.6,550.92,550.43,550.68,11377.0,535.9121,536.2236,535.7466,535.99,11377.0
2023-12-06 15:20:00,550.73,550.91,550.51,550.74,18226.0,536.0386,536.2138,535.8245,536.0484,18226.0
2023-12-06 15:30:00,550.71,550.89,550.0,550.24,22698.0,536.0192,536.1944,535.3281,535.5617,22698.0
2023-12-06 15:40:00,550.13,550.45,549.47,549.52,21979.0,535.4546,535.7661,534.8122,534.8609,21979.0
2023-12-06 15:50:00,549.36,550.07,549.35,549.54,122811.0,534.7052,535.3962,534.6954,534.8804,122811.0
2023-12-07 09:30:00,551.35,551.51,546.41,548.25,71233.0,536.6421,536.7978,531.8339,533.6248,71233.0
2023-12-07 09:40:00,548.37,550.85,547.27,550.72,30161.0,533.7416,536.1554,532.6709,536.0289,30161.0
2023-12-07 09:50:00,550.72,550.72,548.13,548.25,27848.0,536.0289,536.0289,533.508,533.6248,27848.0
2023-12-07 10:00:00,548.15,548.47,547.15,548.1,33512.0,533.5275,533.8389,532.5541,533.4788,33512.0
2023-12-07 10:10:00,548.2,548.36,547.21,547.79,33872.0,533.5761,533.7319,532.6125,533.1771,33872.0
2023-12-07 10:20:00,547.58,547.58,546.11,546.11,29448.0,532.9727,532.9727,531.5419,531.5419,29448.0
2023-12-07 10:30:00,546.3,546.52,545.34,545.38,29090.0,531.7268,531.9409,530.7924,530.8313,29090.0
2023-12-07 10:40:00,545.36,546.92,545.18,546.91,27075.0,530.8119,532.3303,530.6367,532.3205,27075.0
2023-12-07 10:50:00,546.99,547.21,546.19,546.91,20447.0,532.3984,532.6125,531.6197,532.3205,20447.0
2023-12-07 11:00:00,547.03,547.56,546.87,547.04,29526.0,532.4373,532.9532,532.2816,532.4471,29526.0
2023-12-07 11:10:00,546.9,547.06,546.54,546.88,18835.0,532.3108,532.4665,531.9604,532.2913,18835.0
2023-12-07 11:20:00,547.03,547.03,544.94,544.95,26506.0,532.4373,532.4373,530.4031,530.4128,26506.0
2023-12-07 11:30:00,545.04,545.44,544.52,545.44,40485.0,530.5004,530.8897,529.9943,530.8897,40485.0
2023-12-07 11:40:00,545.52,546.62,545.22,546.51,16283.0,530.9676,532.0383,530.6756,531.9312,16283.0
2023-12-07 11:50:00,546.51,546.59,546.03,546.54,15849.0,531.9312,532.0091,531.464,531.9604,15849.0
2023-12-07 12:00:00,546.6,547.09,546.39,546.57,11233.0,532.0188,532.4957,531.8144,531.9896,11233.0
2023-12-07 12:10:00,546.57,547.6,546.51,547.52,15229.0,531.9896,532.9921,531.9312,532.9143,15229.0
2023-12-07 12:20:00,547.56,547.72,547.11,547.7,22203.0,532.9532,533.1089,532.5152,533.0895,22203.0
2023-12-07 12:30:00,547.7,547.73,547.07,547.14,21429.0,533.0895,533.1187,532.4763,532.5444,21429.0
2023-12-07 12:40:00,547.23,547.81,547.23,547.79,20151.0,532.632,533.1965,532.632,533.1771,20151.0
2023-12-07 12:50:00,547.79,547.9,547.62,547.85,11805.0,533.1771,533.2841,533.0116,533.2355,11805.0
2023-12-07 13:00:00,547.84,548.33,547.5,547.5,35029.0,533.2257,533.7027,532.8948,532.8948,35029.0
2023-12-07 13:10:00,547.48,547.84,546.98,547.47,15473.0,532.8753,533.2257,532.3887,532.8656,15473.0
2023-12-07 13:20:00,547.47,547.62,547.28,547.52,17341.0,532.8656,533.0116,532.6807,532.9143,17341.0
2023-12-07 13:30:00,547.6,547.78,547.17,547.17,10214.0,532.9921,533.1673,532.5736,532.5736,10214.0
2023-12-07 13:40:00,547.29,547.58,547.26,547.38,10675.0,532.6904,532.9727,532.6612,532.778,10675.0
2023-12-07 13:50:00,547.46,547.86,547.26,547.49,8333.0,532.8559,533.2452,532.6612,532.8851,8333.0
2023-12-07 14:00:00,547.61,547.8,547.45,547.69,5848.0,533.0019,533.1868,532.8461,533.0797,5848.0
2023-12-07 14:10:00,547.8,547.84,547.59,547.7,8089.0,533.1868,533.2257,532.9824,533.0895,8089.0
2023-12-07 14:20:00,547.7,547.81,546.78,547.0,32101.0,533.0895,533.1965,532.194,532.4081,32101.0
2023-12-07 14:30:00,547.12,547.42,546.86,547.41,9456.0,532.5249,532.8169,532.2719,532.8072,9456.0
2023-12-07 14:40:00,547.48,547.73,547.2,547.69,10607.0,532.8753,533.1187,532.6028,533.0797,10607.0
2023-12-07 14:50:00,547.8,548.36,547.64,548.26,19736.0,533.1868,533.7319,533.0311,533.6345,19736.0
2023-12-07 15:00:00,548.3,548.57,548.24,548.41,18065.0,533.6735,533.9362,533.6151,533.7805,18065.0
2023-12-07 15:10:00,548.49,548.57,548.21,548.52,22767.0,533.8584,533.9362,533.5859,533.8876,22767.0
2023-12-07 15:20:00,548.52,548.74,548.14,548.24,29349.0,533.8876,534.1017,533.5177,533.6151,29349.0
2023-12-07 15:30:00,548.31,548.38,547.19,547.64,25868.0,533.6832,533.7513,532.5931,533.0311,25868.0
2023-12-07 15:40:00,547.65,547.99,547.55,547.8,24687.0,533.0408,533.3717,532.9435,533.1868,24687.0
2023-12-07 15:50:00,547.9,549.0,547.67,548.37,150447.0,533.2841,534.3548,533.0603,533.7416,150447.0
2023-12-08 09:30:00,550.22,551.14,549.28,549.66,60679.0,535.5422,536.4377,534.6273,534.9972,60679.0
2023-12-08 09:40:00,549.35,549.57,547.0,547.08,19357.0,534.6954,534.9096,532.4081,532.486,19357.0
2023-12-08 09:50:00,547.25,548.18,547.02,547.32,14142.0,532.6515,533.5567,532.4276,532.7196,14142.0
2023-12-08 10:00:00,547.24,547.69,544.54,544.54,26702.0,532.6417,533.0797,530.0138,530.0138,26702.0
2023-12-08 10:10:00,544.72,546.81,544.62,546.5,29865.0,530.189,532.2232,530.0916,531.9215,29865.0
2023-12-08 10:20:00,546.4,546.59,544.75,545.13,15205.0,531.8241,532.0091,530.2182,530.588,15205.0
2023-12-08 10:30:00,545.32,545.62,544.77,545.57,12241.0,530.7729,531.0649,530.2376,531.0163,12241.0
2023-12-08 10:40:00,545.57,545.82,544.62,545.11,35071.0,531.0163,531.2596,530.0916,530.5685,35071.0
2023-12-08 10:50:00,545.08,546.5,544.91,546.46,16821.0,530.5393,531.9215,530.3739,531.8825,16821.0
2023-12-08 11:00:00,546.68,546.81,545.6,545.69,10399.0,532.0967,532.2232,531.0455,531.1331,10399.0
2023-12-08 11:10:00,545.7,545.87,544.98,545.2,22963.0,531.1428,531.3083,530.442,530.6561,22963.0
2023-12-08 11:20:00,545.2,545.95,544.99,545.71,19671.0,530.6561,531.3861,530.4518,531.1525,19671.0
2023-12-08 11:30:00,545.63,545.95,545.34,545.7,11584.0,531.0747,531.3861,530.7924,531.1428,11584.0
2023-12-08 11:40:00,545.72,546.02,545.28,545.38,13142.0,531.1623,531.4543,530.734,530.8313,13142.0
2023-12-08 11:50:00,545.56,546.3,545.39,546.27,11506.0,531.0065,531.7268,530.8411,531.6976,11506.0
2023-12-08 12:00:00,546.29,546.38,545.67,545.7,29959.0,531.7171,531.8047,531.1136,531.1428,29959.0
2023-12-08 12:10:00,545.7,546.65,545.56,546.55,14145.0,531.1428,532.0675,531.0065,531.9701,14145.0
2023-12-08 12:20:00,546.45,546.79,545.98,546.78,15153.0,531.8728,532.2037,531.4153,532.194,15153.0
2023-12-08 12:30:00,546.79,547.4,546.58,546.94,11111.0,532.2037,532.7975,531.9993,532.3497,11111.0
2023-12-08 12:40:00,547.02,547.02,546.7,546.88,8607.0,532.4276,532.4276,532.1161,532.2913,8607.0
2023-12-08 12:50:00,546.99,547.55,546.79,547.26,8426.0,532.3984,532.9435,532.2037,532.6612,8426.0
2023-12-08 13:00:00,547.22,547.71,547.18,547.71,9488.0,532.6223,533.0992,532.5833,533.0992,9488.0
2023-12-08 13:10:00,547.85,548.14,547.63,548.05,15314.0,533.2355,533.5177,533.0213,533.4301,15314.0
2023-12-08 13:20:00,548.15,548.46,548.05,548.17,15789.0,533.5275,533.8292,533.4301,533.5469,15789.0
2023-12-08 13:30:00,548.27,548.97,548.27,548.65,15442.0,533.6443,534.3256,533.6443,534.0141,15442.0
2023-12-08 13:40:00,548.65,548.77,547.88,548.18,10130.0,534.0141,534.1309,533.2647,533.5567,10130.0
2023-12-08 13:50:00,548.19,548.22,547.65,547.8,8632.0,533.5664,533.5956,533.0408,533.1868,8632.0
2023-12-08 14:00:00,547.83,548.27,547.72,548.19,8970.0,533.216,533.6443,533.1089,533.5664,8970.0
2023-12-08 14:10:00,548.19,548.37,547.9,548.22,12452.0,533.5664,533.7416,533.2841,533.5956,12452.0
2023-12-08 14:20:00,548.21,549.18,548.2,549.1,14430.0,533.5859,534.53,533.5761,534.4521,14430.0
2023-12-08 14:30:00,549.19,549.72,548.98,549.66,15711.0,534.5397,535.0556,534.3353,534.9972,15711.0
2023-12-08 14:40:00,549.66,550.3,549.57,550.29,35058.0,534.9972,535.6201,534.9096,535.6104,35058.0
2023-12-08 14:50:00,550.3,550.6,549.94,550.05,9330.0,535.6201,535.9121,535.2697,535.3768,9330.0
2023-12-08 15:00:00,550.11,550.18,549.52,549.9,10204.0,535.4352,535.5033,534.8609,535.2308,10204.0
2023-12-08 15:10:00,549.94,550.66,549.92,550.3,14338.0,535.2697,535.9705,535.2502,535.6201,14338.0
2023-12-08 15:20:00,550.14,550.34,549.93,550.05,13165.0,535.4644,535.659,535.26,535.3768,13165.0
2023-12-08 15:30:00,550.02,550.8,549.66,550.58,23393.0,535.3476,536.1068,534.9972,535.8926,23393.0
2023-12-08 15:40:00,550.73,551.73,550.69,551.31,36945.0,536.0386,537.012,535.9997,536.6032,36945.0
2023-12-08 15:50:00,551.18,551.4,549.65,549.93,80856.0,536.4766,536.6908,534.9874,535.26,80856.0
2023-12-11 09:30:00,549.76,550.0,541.19,541.2,154549.0,535.0945,535.3281,526.7531,526.7629,154549.0
2023-12-11 09:40:00,541.35,541.71,539.06,540.39,94186.0,526.9089,527.2592,524.6799,525.9745,94186.0
2023-12-11 09:50:00,540.33,540.88,539.32,540.6,68455.0,525.9161,526.4514,524.933,526.1789,68455.0
2023-12-11 10:00:00,540.6,542.9,540.21,542.6,62271.0,526.1789,528.4175,525.7993,528.1255,62271.0
2023-12-11 10:10:00,542.54,542.71,541.06,541.58,35004.0,528.0671,528.2326,526.6266,527.1327,35004.0
2023-12-11 10:20:00,541.49,542.59,541.34,542.19,29735.0,527.0451,528.1158,526.8991,527.7264,29735.0
2023-12-11 10:30:00,542.38,542.79,541.14,541.27,34096.0,527.9114,528.3104,526.7045,526.831,34096.0
2023-12-11 10:40:00,541.13,541.5,540.28,540.64,35015.0,526.6947,527.0549,525.8674,526.2178,35015.0
2023-12-11 10:50:00,540.7,541.59,540.15,541.25,26397.0,526.2762,527.1424,525.7409,526.8115,26397.0
2023-12-11 11:00:00,541.27,543.23,541.17,542.85,26143.0,526.831,528.7387,526.7337,528.3688,26143.0
2023-12-11 11:10:00,542.73,543.08,541.97,542.19,16162.0,528.252,528.5927,527.5123,527.7264,16162.0
2023-12-11 11:20:00,542.35,542.74,541.5,542.68,17060.0,527.8822,528.2618,527.0549,528.2034,17060.0
2023-12-11 11:30:00,542.59,542.61,541.55,541.96,17062.0,528.1158,528.1352,527.1035,527.5026,17062.0
2023-12-11 11:40:00,542.04,542.11,541.58,541.7,11723.0,527.5804,527.6486,527.1327,527.2495,11723.0
2023-12-11 11:50:00,541.64,542.14,541.64,541.8,9509.0,527.1911,527.6778,527.1911,527.3468,9509.0
2023-12-11 12:00:00,541.99,542.22,541.61,541.64,13994.0,527.5318,527.7556,527.1619,527.1911,13994.0
2023-12-11 12:10:00,541.64,541.68,540.43,540.43,12790.0,527.1911,527.23,526.0134,526.0134,12790.0
2023-12-11 12:20:00,540.48,540.92,540.0,540.09,16098.0,526.0621,526.4903,525.5949,525.6825,16098.0
2023-12-11 12:30:00,540.0,540.05,539.5,539.78,21171.0,525.5949,525.6435,525.1082,525.3807,21171.0
2023-12-11 12:40:00,539.81,539.91,539.4,539.46,22218.0,525.4099,525.5073,525.0109,525.0693,22218.0
2023-12-11 12:50:00,539.38,540.76,539.1,540.65,15940.0,524.9914,526.3346,524.7189,526.2275,15940.0
2023-12-11 13:00:00,540.62,541.67,540.61,541.4,12787.0,526.1983,527.2203,526.1886,526.9575,12787.0
2023-12-11 13:10:00,541.4,542.13,541.32,542.13,13204.0,526.9575,527.668,526.8797,527.668,13204.0
2023-12-11 13:20:00,542.15,542.33,541.79,541.97,13802.0,527.6875,527.8627,527.3371,527.5123,13802.0
2023-12-11 13:30:00,541.99,542.6,541.99,542.49,11185.0,527.5318,528.1255,527.5318,528.0184,11185.0
2023-12-11 13:40:00,542.56,543.55,542.49,543.48,13170.0,528.0866,529.0502,528.0184,528.982,13170.0
2023-12-11 13:50:00,543.48,543.6,543.17,543.23,17056.0,528.982,529.0988,528.6803,528.7387,17056.0
2023-12-11 14:00:00,543.22,543.3,542.18,542.27,13821.0,528.729,528.8068,527.7167,527.8043,13821.0
2023-12-11 14:10:00,542.29,542.45,541.58,541.58,11018.0,527.8238,527.9795,527.1327,527.1327,11018.0
2023-12-11 14:20:00,541.57,541.68,541.09,541.45,19022.0,527.123,527.23,526.6558,527.0062,19022.0
2023-12-11 14:30:00,541.48,541.69,541.19,541.37,13915.0,527.0354,527.2398,526.7531,526.9283,13915.0
2023-12-11 14:40:00,541.33,541.9,541.08,541.9,13128.0,526.8894,527.4442,526.6461,527.4442,13128.0
2023-12-11 14:50:00,541.85,542.22,541.73,542.07,15490.0,527.3955,527.7556,527.2787,527.6096,15490.0
2023-12-11 15:00:00,542.07,543.0,542.05,542.47,24808.0,527.6096,528.5148,527.5902,527.999,24808.0
2023-12-11 15:10:00,542.48,542.48,541.62,541.74,18745.0,528.0087,528.0087,527.1716,527.2884,18745.0
2023-12-11 15:20:00,541.73,542.9,541.64,542.89,19929.0,527.2787,528.4175,527.1911,528.4078,19929.0
2023-12-11 15:30:00,542.85,542.9,542.66,542.8,21921.0,528.3688,528.4175,528.1839,528.3202,21921.0
2023-12-11 15:40:00,542.81,543.33,542.6,543.18,33630.0,528.3299,528.836,528.1255,528.69,33630.0
2023-12-11 15:50:00,543.13,544.4,543.11,543.5,178996.0,528.6414,529.8775,528.6219,529.0015,178996.0
2023-12-12 09:30:00,545.8,547.49,543.68,544.82,81245.0,531.2401,532.8851,529.1767,530.2863,81245.0
2023-12-12 09:40:00,544.98,545.43,543.08,543.5,15450.0,530.442,530.88,528.5927,529.0015,15450.0
2023-12-12 09:50:00,543.44,544.23,542.65,543.23,30250.0,528.9431,529.712,528.1742,528.7387,30250.0
2023-12-12 10:00:00,543.21,545.13,542.84,544.89,37925.0,528.7192,530.588,528.3591,530.3544,37925.0
2023-12-12 10:10:00,544.58,545.25,544.14,545.18,11600.0,530.0527,530.7048,529.6244,530.6367,11600.0
2023-12-12 10:20:00,545.11,545.51,544.8,545.26,18850.0,530.5685,530.9579,530.2668,530.7145,18850.0
2023-12-12 10:30:00,545.1,545.39,544.62,544.62,18864.0,530.5588,530.8411,530.0916,530.0916,18864.0
2023-12-12 10:40:00,544.6,544.85,544.09,544.84,17690.0,530.0722,530.3155,529.5758,530.3058,17690.0
2023-12-12 10:50:00,544.77,545.32,544.57,545.23,18137.0,530.2376,530.7729,530.043,530.6853,18137.0
2023-12-12 11:00:00,545.04,546.45,544.92,545.66,24369.0,530.5004,531.8728,530.3836,531.1039,24369.0
2023-12-12 11:10:00,545.72,545.78,544.88,545.04,14899.0,531.1623,531.2207,530.3447,530.5004,14899.0
2023-12-12 11:20:00,545.06,545.72,545.06,545.4,12696.0,530.5199,531.1623,530.5199,530.8508,12696.0
2023-12-12 11:30:00,545.44,545.48,544.81,545.17,15535.0,530.8897,530.9287,530.2766,530.6269,15535.0
2023-12-12 11:40:00,545.05,545.94,545.05,545.94,10409.0,530.5102,531.3764,530.5102,531.3764,10409.0
2023-12-12 11:50:00,545.8,546.51,545.49,545.84,27338.0,531.2401,531.9312,530.9384,531.2791,27338.0
2023-12-12 12:00:00,545.73,546.94,545.73,546.79,12166.0,531.172,532.3497,531.172,532.2037,12166.0
2023-12-12 12:10:00,546.81,546.81,546.27,546.7,7292.0,532.2232,532.2232,531.6976,532.1161,7292.0
2023-12-12 12:20:00,546.72,546.72,546.29,546.4,6655.0,532.1356,532.1356,531.7171,531.8241,6655.0
2023-12-12 12:30:00,546.4,546.46,545.79,545.8,6683.0,531.8241,531.8825,531.2304,531.2401,6683.0
2023-12-12 12:40:00,545.66,545.76,545.36,545.52,6452.0,531.1039,531.2012,530.8119,530.9676,6452.0
2023-12-12 12:50:00,545.4,545.48,544.87,545.32,11329.0,530.8508,530.9287,530.335,530.7729,11329.0
2023-12-12 13:00:00,545.16,545.26,544.87,545.0,7845.0,530.6172,530.7145,530.335,530.4615,7845.0
2023-12-12 13:10:00,545.03,545.1,544.3,544.38,10089.0,530.4907,530.5588,529.7802,529.858,10089.0
2023-12-12 13:20:00,544.37,544.62,544.28,544.49,13819.0,529.8483,530.0916,529.7607,529.9651,13819.0
2023-12-12 13:30:00,544.34,544.52,544.14,544.37,12015.0,529.8191,529.9943,529.6244,529.8483,12015.0
2023-12-12 13:40:00,544.39,544.9,544.3,544.44,8824.0,529.8678,530.3642,529.7802,529.9164,8824.0
2023-12-12 13:50:00,544.44,544.63,544.25,544.37,8628.0,529.9164,530.1014,529.7315,529.8483,8628.0
2023-12-12 14:00:00,544.34,544.71,544.24,544.67,11667.0,529.8191,530.1792,529.7218,530.1403,11667.0
2023-12-12 14:10:00,544.92,545.34,544.48,545.24,11389.0,530.3836,530.7924,529.9554,530.6951,11389.0
2023-12-12 14:20:00,545.23,545.59,544.96,545.55,16483.0,530.6853,531.0357,530.4226,530.9968,16483.0
2023-12-12 14:30:00,545.6,545.68,544.93,545.22,18812.0,531.0455,531.1233,530.3934,530.6756,18812.0
2023-12-12 14:40:00,545.11,545.57,544.99,545.38,10963.0,530.5685,531.0163,530.4518,530.8313,10963.0
2023-12-12 14:50:00,545.46,545.86,545.24,545.71,18367.0,530.9092,531.2985,530.6951,531.1525,18367.0
2023-12-12 15:00:00,545.66,546.54,545.57,546.53,9879.0,531.1039,531.9604,531.0163,531.9507,9879.0
2023-12-12 15:10:00,546.55,546.66,546.24,546.39,14974.0,531.9701,532.0772,531.6684,531.8144,14974.0
2023-12-12 15:20:00,546.5,546.77,546.35,546.51,14421.0,531.9215,532.1843,531.7755,531.9312,14421.0
2023-12-12 15:30:00,546.57,546.95,546.12,546.15,19749.0,531.9896,532.3595,531.5516,531.5808,19749.0
2023-12-12 15:40:00,546.19,546.19,545.77,545.8,22376.0,531.6197,531.6197,531.2109,531.2401,22376.0
2023-12-12 15:50:00,545.87,546.5,544.98,545.43,194515.0,531.3083,531.9215,530.442,530.88,194515.0
2023-12-13 09:30:00,544.0,545.0,540.79,542.19,129878.0,529.4882,530.4615,526.3638,527.7264,129878.0
2023-12-13 09:40:00,542.47,542.47,538.59,539.5,52602.0,527.999,527.999,524.2225,525.1082,52602.0
2023-12-13 09:50:00,539.5,541.0,539.21,540.51,55181.0,525.1082,526.5682,524.8259,526.0913,55181.0
2023-12-13 10:00:00,540.42,542.63,540.28,542.38,72734.0,526.0037,528.1547,525.8674,527.9114,72734.0
2023-12-13 10:10:00,542.63,542.96,541.79,541.79,22258.0,528.1547,528.4759,527.3371,527.3371,22258.0
2023-12-13 10:20:00,541.76,541.76,540.28,541.07,20770.0,527.3079,527.3079,525.8674,526.6363,20770.0
2023-12-13 10:30:00,541.06,541.18,540.53,540.74,22064.0,526.6266,526.7434,526.1107,526.3151,22064.0
2023-12-13 10:40:00,540.84,542.79,540.84,542.79,24440.0,526.4125,528.3104,526.4125,528.3104,24440.0
2023-12-13 10:50:00,542.65,543.33,542.37,542.8,18058.0,528.1742,528.836,527.9016,528.3202,18058.0
2023-12-13 11:00:00,542.93,544.67,542.93,544.67,18773.0,528.4467,530.1403,528.4467,530.1403,18773.0
2023-12-13 11:10:00,544.68,545.94,544.68,545.76,15952.0,530.15,531.3764,530.15,531.2012,15952.0
2023-12-13 11:20:00,545.66,546.26,545.42,545.58,16940.0,531.1039,531.6879,530.8703,531.026,16940.0
2023-12-13 11:30:00,545.51,545.66,544.9,545.07,16472.0,530.9579,531.1039,530.3642,530.5296,16472.0
2023-12-13 11:40:00,545.18,545.33,544.83,544.97,12501.0,530.6367,530.7827,530.296,530.4323,12501.0
2023-12-13 11:50:00,544.97,545.93,544.75,545.66,16856.0,530.4323,531.3667,530.2182,531.1039,16856.0
2023-12-13 12:00:00,545.64,546.16,545.55,545.58,9035.0,531.0844,531.5905,530.9968,531.026,9035.0
2023-12-13 12:10:00,545.86,547.17,545.77,547.17,12434.0,531.2985,532.5736,531.2109,532.5736,12434.0
2023-12-13 12:20:00,547.17,547.18,546.15,546.29,10572.0,532.5736,532.5833,531.5808,531.7171,10572.0
2023-12-13 12:30:00,546.28,546.84,546.28,546.77,7623.0,531.7073,532.2524,531.7073,532.1843,7623.0
2023-12-13 12:40:00,546.55,546.66,546.27,546.66,4748.0,531.9701,532.0772,531.6976,532.0772,4748.0
2023-12-13 12:50:00,546.69,547.56,546.64,547.14,24226.0,532.1064,532.9532,532.0577,532.5444,24226.0
2023-12-13 13:00:00,547.22,547.95,546.99,547.95,8291.0,532.6223,533.3328,532.3984,533.3328,8291.0
2023-12-13 13:10:00,547.83,548.4,547.72,548.4,14543.0,533.216,533.7708,533.1089,533.7708,14543.0
2023-12-13 13:20:00,548.42,549.03,548.06,548.26,17792.0,533.7903,534.384,533.4399,533.6345,17792.0
2023-12-13 13:30:00,548.29,548.39,548.0,548.07,10722.0,533.6637,533.7611,533.3815,533.4496,10722.0
2023-12-13 13:40:00,548.03,548.14,547.22,547.22,13580.0,533.4107,533.5177,532.6223,532.6223,13580.0
2023-12-13 13:50:00,547.13,547.18,546.71,546.81,8752.0,532.5347,532.5833,532.1259,532.2232,8752.0
2023-12-13 14:00:00,547.08,548.64,547.08,547.38,44214.0,532.486,534.0044,532.486,532.778,44214.0
2023-12-13 14:10:00,547.18,548.56,546.86,547.17,34397.0,532.5833,533.9265,532.2719,532.5736,34397.0
2023-12-13 14:20:00,547.08,547.68,546.63,546.88,17635.0,532.486,533.07,532.048,532.2913,17635.0
2023-12-13 14:30:00,547.08,548.46,546.9,548.32,27172.0,532.486,533.8292,532.3108,533.6929,27172.0
2023-12-13 14:40:00,548.53,548.57,545.23,545.38,30389.0,533.8973,533.9362,530.6853,530.8313,30389.0
2023-12-13 14:50:00,545.38,547.7,545.0,547.69,52510.0,530.8313,533.0895,530.4615,533.0797,52510.0
2023-12-13 15:00:00,547.57,547.9,546.33,547.4,38556.0,532.9629,533.2841,531.756,532.7975,38556.0
2023-12-13 15:10:00,547.39,548.19,547.0,547.18,28550.0,532.7877,533.5664,532.4081,532.5833,28550.0
2023-12-13 15:20:00,547.24,548.0,545.86,547.8,26991.0,532.6417,533.3815,531.2985,533.1868,26991.0
2023-12-13 15:30:00,547.92,548.99,547.66,548.87,32140.0,533.3036,534.345,533.0505,534.2282,32140.0
2023-12-13 15:40:00,548.85,549.42,548.08,548.48,39543.0,534.2088,534.7636,533.4593,533.8487,39543.0
2023-12-13 15:50:00,548.66,549.29,548.11,548.91,159009.0,534.0238,534.637,533.4885,534.2672,159009.0
2023-12-14 09:30:00,544.3,544.92,539.49,540.28,166665.0,529.7802,530.3836,525.0985,525.8674,166665.0
2023-12-14 09:40:00,539.68,540.13,537.51,538.2,71694.0,525.2834,525.7214,523.1713,523.8429,71694.0
2023-12-14 09:50:00,538.2,538.2,536.51,536.88,57600.0,523.8429,523.8429,522.198,522.5581,57600.0
2023-12-14 10:00:00,536.88,537.1,534.61,535.61,80503.0,522.5581,522.7722,520.3486,521.322,80503.0
2023-12-14 10:10:00,535.61,538.49,535.27,538.25,69377.0,521.322,524.1251,520.991,523.8915,69377.0
2023-12-14 10:20:00,538.25,538.27,535.72,535.77,52392.0,523.8915,523.911,521.429,521.4777,52392.0
2023-12-14 10:30:00,535.88,536.47,534.17,534.24,57898.0,521.5848,522.159,519.9204,519.9885,57898.0
2023-12-14 10:40:00,534.33,535.14,534.07,534.11,47357.0,520.0761,520.8645,519.8231,519.862,47357.0
2023-12-14 10:50:00,534.23,534.68,533.17,534.55,65108.0,519.9788,520.4168,518.9471,520.2902,65108.0
2023-12-14 11:00:00,534.52,536.39,534.52,536.2,36608.0,520.2611,522.0812,520.2611,521.8962,36608.0
2023-12-14 11:10:00,536.13,536.36,535.34,535.79,44532.0,521.8281,522.052,521.0592,521.4972,44532.0
2023-12-14 11:20:00,535.79,536.25,534.67,534.67,41019.0,521.4972,521.9449,520.407,520.407,41019.0
2023-12-14 11:30:00,534.77,534.77,533.34,533.35,70041.0,520.5044,520.5044,519.1125,519.1223,70041.0
2023-12-14 11:40:00,533.35,533.74,532.14,532.16,88417.0,519.1223,519.5019,517.9445,517.964,88417.0
2023-12-14 11:50:00,532.21,532.59,530.9,530.94,93188.0,518.0127,518.3825,516.7376,516.7766,93188.0
2023-12-14 12:00:00,531.07,532.22,530.77,532.11,102181.0,516.9031,518.0224,516.6111,517.9153,102181.0
2023-12-14 12:10:00,532.11,533.61,532.03,532.1,95563.0,517.9153,519.3753,517.8375,517.9056,95563.0
2023-12-14 12:20:00,532.08,532.15,531.55,531.57,29422.0,517.8861,517.9543,517.3703,517.3897,29422.0
2023-12-14 12:30:00,531.55,531.7,529.86,530.13,60959.0,517.3703,517.5163,515.7254,515.9882,60959.0
2023-12-14 12:40:00,530.07,530.47,529.75,529.77,25958.0,515.9298,516.3191,515.6183,515.6378,25958.0
2023-12-14 12:50:00,529.89,530.86,529.78,530.66,26385.0,515.7546,516.6987,515.6475,516.504,26385.0
2023-12-14 13:00:00,530.52,531.31,530.45,531.04,35863.0,516.3678,517.1367,516.2996,516.8739,35863.0
2023-12-14 13:10:00,531.0,531.18,530.12,530.25,32273.0,516.835,517.0101,515.9784,516.105,32273.0
2023-12-14 13:20:00,530.32,530.71,529.86,530.15,33228.0,516.1731,516.5527,515.7254,516.0076,33228.0
2023-12-14 13:30:00,530.2,530.2,529.4,529.78,24780.0,516.0563,516.0563,515.2776,515.6475,24780.0
2023-12-14 13:40:00,529.81,530.79,529.74,530.79,33124.0,515.6767,516.6306,515.6086,516.6306,33124.0
2023-12-14 13:50:00,530.75,532.37,530.75,532.2,57697.0,516.5916,518.1684,516.5916,518.0029,57697.0
2023-12-14 14:00:00,532.13,533.69,531.36,533.59,36752.0,517.9348,519.4532,517.1853,519.3559,36752.0
2023-12-14 14:10:00,533.59,533.91,532.82,532.84,24202.0,519.3559,519.6673,518.6064,518.6259,24202.0
2023-12-14 14:20:00,532.95,533.59,532.8,533.03,27240.0,518.7329,519.3559,518.5869,518.8108,27240.0
2023-12-14 14:30:00,533.03,533.96,533.0,533.17,28837.0,518.8108,519.716,518.7816,518.9471,28837.0
2023-12-14 14:40:00,533.11,533.76,532.53,532.53,31294.0,518.8887,519.5213,518.3241,518.3241,31294.0
2023-12-14 14:50:00,532.54,532.55,531.55,531.94,39276.0,518.3339,518.3436,517.3703,517.7499,39276.0
2023-12-14 15:00:00,531.97,532.52,531.75,532.28,33061.0,517.7791,518.3144,517.5649,518.0808,33061.0
2023-12-14 15:10:00,532.3,532.84,531.66,532.31,99117.0,518.1003,518.6259,517.4773,518.11,99117.0
2023-12-14 15:20:00,532.21,534.04,531.56,533.9,34444.0,518.0127,519.7939,517.38,519.6576,34444.0
2023-12-14 15:30:00,534.12,534.71,533.81,533.96,49145.0,519.8717,520.446,519.57,519.716,49145.0
2023-12-14 15:40:00,533.96,534.4,533.4,533.63,69059.0,519.716,520.1443,519.1709,519.3948,69059.0
2023-12-14 15:50:00,533.52,534.8,533.22,534.51,239371.0,519.2877,520.5336,518.9957,520.2513,239371.0
2023-12-15 09:30:00,530.0,533.5,523.66,527.7,1305774.0,515.8616,519.2683,509.6908,513.623,1305774.0
2023-12-15 09:40:00,528.12,530.0,525.68,527.05,93480.0,514.0318,515.8616,511.6569,512.9903,93480.0
2023-12-15 09:50:00,526.99,527.12,523.96,525.91,84516.0,512.9319,513.0585,509.9828,511.8807,84516.0
2023-12-15 10:00:00,525.95,526.16,523.54,524.37,76787.0,511.9197,512.1241,509.574,510.3818,76787.0
2023-12-15 10:10:00,524.54,525.03,523.88,524.8,60726.0,510.5473,511.0242,509.9049,510.8003,60726.0
2023-12-15 10:20:00,524.84,524.84,522.96,523.64,77678.0,510.8393,510.8393,509.0094,509.6713,77678.0
2023-12-15 10:30:00,523.64,526.55,523.59,526.22,39577.0,509.6713,512.5037,509.6226,512.1825,39577.0
2023-12-15 10:40:00,526.35,527.32,525.05,527.31,32870.0,512.309,513.2531,511.0437,513.2434,32870.0
2023-12-15 10:50:00,527.35,527.4,524.61,525.06,41530.0,513.2823,513.331,510.6154,511.0534,41530.0
2023-12-15 11:00:00,525.06,525.35,524.55,524.74,42734.0,511.0534,511.3357,510.557,510.7419,42734.0
2023-12-15 11:10:00,524.65,526.0,524.46,525.77,37422.0,510.6543,511.9683,510.4694,511.7445,37422.0
2023-12-15 11:20:00,525.82,526.05,525.2,525.62,32077.0,511.7931,512.017,511.1897,511.5985,32077.0
2023-12-15 11:30:00,525.62,525.68,524.78,524.78,27740.0,511.5985,511.6569,510.7809,510.7809,27740.0
2023-12-15 11:40:00,524.89,525.43,524.75,525.36,29838.0,510.8879,511.4135,510.7517,511.3454,29838.0
2023-12-15 11:50:00,525.33,525.33,523.66,523.94,34017.0,511.3162,511.3162,509.6908,509.9633,34017.0
2023-12-15 12:00:00,523.89,524.62,523.7,524.01,31191.0,509.9146,510.6251,509.7297,510.0314,31191.0
2023-12-15 12:10:00,523.99,525.71,523.98,525.61,31811.0,510.012,511.6861,510.0022,511.5887,31811.0
2023-12-15 12:20:00,525.64,526.23,525.5,526.08,18153.0,511.6179,512.1922,511.4817,512.0462,18153.0
2023-12-15 12:30:00,526.1,526.65,525.91,526.3,23666.0,512.0657,512.601,511.8807,512.2603,23666.0
2023-12-15 12:40:00,526.38,527.45,526.35,527.45,20579.0,512.3382,513.3797,512.309,513.3797,20579.0
2023-12-15 12:50:00,527.43,527.68,527.12,527.44,18589.0,513.3602,513.6035,513.0585,513.3699,18589.0
2023-12-15 13:00:00,527.31,527.98,527.28,527.78,16978.0,513.2434,513.8955,513.2142,513.7008,16978.0
2023-12-15 13:10:00,527.9,528.76,527.64,528.76,21001.0,513.8176,514.6547,513.5646,514.6547,21001.0
2023-12-15 13:20:00,528.71,529.46,528.7,528.95,32063.0,514.606,515.336,514.5963,514.8396,32063.0
2023-12-15 13:30:00,528.96,529.08,528.34,528.75,34013.0,514.8494,514.9662,514.2459,514.645,34013.0
2023-12-15 13:40:00,528.75,529.13,528.4,528.41,22433.0,514.645,515.0148,514.3043,514.314,22433.0
2023-12-15 13:50:00,528.28,528.4,527.64,528.05,20125.0,514.1875,514.3043,513.5646,513.9636,20125.0
2023-12-15 14:00:00,528.05,528.09,527.65,527.77,15428.0,513.9636,514.0026,513.5743,513.6911,15428.0
2023-12-15 14:10:00,527.92,529.21,527.92,528.9,19909.0,513.8371,515.0927,513.8371,514.791,19909.0
2023-12-15 14:20:00,529.06,529.14,528.24,528.25,26970.0,514.9467,515.0246,514.1486,514.1583,26970.0
2023-12-15 14:30:00,528.32,528.64,527.72,528.14,32285.0,514.2264,514.5379,513.6424,514.0512,32285.0
2023-12-15 14:40:00,527.96,528.3,527.86,528.03,15585.0,513.876,514.207,513.7787,513.9442,15585.0
2023-12-15 14:50:00,527.93,528.31,527.77,528.12,16039.0,513.8468,514.2167,513.6911,514.0318,16039.0
2023-12-15 15:00:00,528.14,528.74,528.01,528.14,15836.0,514.0512,514.6352,513.9247,514.0512,15836.0
2023-12-15 15:10:00,528.18,529.04,528.09,528.98,12935.0,514.0902,514.9272,514.0026,514.8688,12935.0
2023-12-15 15:20:00,528.94,529.37,528.84,529.0,18269.0,514.8299,515.2484,514.7326,514.8883,18269.0
2023-12-15 15:30:00,529.06,529.15,528.43,529.02,33817.0,514.9467,515.0343,514.3335,514.9078,33817.0
2023-12-15 15:40:00,529.02,529.83,528.93,529.54,65444.0,514.9078,515.6962,514.8202,515.4139,65444.0
2023-12-15 15:50:00,529.65,531.64,529.55,530.75,196189.0,515.521,517.4579,515.4236,516.5916,196189.0
2023-12-18 09:30:00,529.11,531.47,526.23,528.47,123070.0,514.9954,517.2924,512.1922,514.3724,123070.0
2023-12-18 09:40:00,528.47,529.03,526.83,527.83,51344.0,514.3724,514.9175,512.7762,513.7495,51344.0
2023-12-18 09:50:00,527.77,527.86,526.12,527.49,48000.0,513.6911,513.7787,512.0851,513.4186,48000.0
2023-12-18 10:00:00,527.79,528.16,526.42,527.72,52775.0,513.7106,514.0707,512.3771,513.6424,52775.0
2023-12-18 10:10:00,527.75,528.0,525.74,525.77,40303.0,513.6716,513.915,511.7153,511.7445,40303.0
2023-12-18 10:20:00,525.75,528.04,525.67,527.66,22913.0,511.725,513.9539,511.6471,513.584,22913.0
2023-12-18 10:30:00,527.46,528.14,527.28,527.85,26647.0,513.3894,514.0512,513.2142,513.769,26647.0
2023-12-18 10:40:00,527.73,528.28,527.4,528.1,22809.0,513.6522,514.1875,513.331,514.0123,22809.0
2023-12-18 10:50:00,528.18,529.23,528.17,529.23,18114.0,514.0902,515.1122,514.0804,515.1122,18114.0
2023-12-18 11:00:00,529.21,529.39,528.54,529.04,33505.0,515.0927,515.2679,514.4406,514.9272,33505.0
2023-12-18 11:10:00,529.03,529.23,528.12,529.17,22232.0,514.9175,515.1122,514.0318,515.0538,22232.0
2023-12-18 11:20:00,529.15,529.38,528.47,528.73,20598.0,515.0343,515.2582,514.3724,514.6255,20598.0
2023-12-18 11:30:00,528.65,529.05,527.81,528.04,29843.0,514.5476,514.937,513.73,513.9539,29843.0
2023-12-18 11:40:00,527.93,527.98,527.35,527.67,27855.0,513.8468,513.8955,513.2823,513.5938,27855.0
2023-12-18 11:50:00,527.74,528.31,527.65,528.1,15254.0,513.6619,514.2167,513.5743,514.0123,15254.0
2023-12-18 12:00:00,528.0,528.1,527.47,527.59,20853.0,513.915,514.0123,513.3991,513.5159,20853.0
2023-12-18 12:10:00,527.52,527.66,527.26,527.47,12305.0,513.4478,513.584,513.1947,513.3991,12305.0
2023-12-18 12:20:00,527.39,527.5,527.01,527.09,19106.0,513.3213,513.4283,512.9514,513.0293,19106.0
2023-12-18 12:30:00,527.15,527.24,526.58,526.73,11035.0,513.0877,513.1753,512.5329,512.6789,11035.0
2023-12-18 12:40:00,526.65,526.77,526.25,526.33,16382.0,512.601,512.7178,512.2117,512.2895,16382.0
2023-12-18 12:50:00,526.35,526.96,526.27,526.59,21144.0,512.309,512.9027,512.2311,512.5426,21144.0
2023-12-18 13:00:00,526.61,526.78,526.22,526.45,19037.0,512.5621,512.7275,512.1825,512.4063,19037.0
2023-12-18 13:10:00,526.48,526.99,526.24,526.73,18181.0,512.4355,512.9319,512.2019,512.6789,18181.0
2023-12-18 13:20:00,526.72,527.14,526.65,527.09,24214.0,512.6691,513.0779,512.601,513.0293,24214.0
2023-12-18 13:30:00,527.14,527.24,526.58,526.76,19608.0,513.0779,513.1753,512.5329,512.7081,19608.0
2023-12-18 13:40:00,526.6,526.67,526.41,526.5,12435.0,512.5523,512.6205,512.3674,512.455,12435.0
2023-12-18 13:50:00,526.51,527.07,526.4,527.07,17811.0,512.4647,513.0098,512.3577,513.0098,17811.0
2023-12-18 14:00:00,527.06,527.48,526.8,526.81,162633.0,513.0001,513.4089,512.747,512.7567,162633.0
2023-12-18 14:10:00,526.73,527.03,526.0,526.16,23476.0,512.6789,512.9709,511.9683,512.1241,23476.0
2023-12-18 14:20:00,526.26,526.26,525.3,525.43,89589.0,512.2214,512.2214,511.287,511.4135,89589.0
2023-12-18 14:30:00,525.37,526.14,525.23,525.63,20224.0,511.3551,512.1046,511.2189,511.6082,20224.0
2023-12-18 14:40:00,525.56,526.55,525.43,526.27,21184.0,511.5401,512.5037,511.4135,512.2311,21184.0
2023-12-18 14:50:00,526.28,527.14,526.28,526.92,39412.0,512.2409,513.0779,512.2409,512.8638,39412.0
2023-12-18 15:00:00,526.89,527.42,526.04,526.25,161721.0,512.8346,513.3505,512.0073,512.2117,161721.0
2023-12-18 15:10:00,526.25,526.29,525.46,525.99,36963.0,512.2117,512.2506,511.4427,511.9586,36963.0
2023-12-18 15:20:00,526.09,527.67,525.93,527.41,32869.0,512.0559,513.5938,511.9002,513.3407,32869.0
2023-12-18 15:30:00,527.38,527.64,526.8,526.82,23652.0,513.3115,513.5646,512.747,512.7665,23652.0
2023-12-18 15:40:00,526.81,526.96,526.12,526.23,30387.0,512.7567,512.9027,512.0851,512.1922,30387.0
2023-12-18 15:50:00,526.11,526.49,525.74,526.46,114881.0,512.0754,512.4453,511.7153,512.4161,114881.0
2023-12-19 09:30:00,524.59,524.84,521.78,523.89,142810.0,510.5959,510.8393,507.8609,509.9146,142810.0
2023-12-19 09:40:00,523.67,526.26,523.29,525.96,56454.0,509.7005,512.2214,509.3306,511.9294,56454.0
2023-12-19 09:50:00,526.23,527.62,526.08,526.35,44263.0,512.1922,513.5451,512.0462,512.309,44263.0
2023-12-19 10:00:00,526.35,527.14,525.93,526.44,37925.0,512.309,513.0779,511.9002,512.3966,37925.0
2023-12-19 10:10:00,526.17,526.41,524.94,525.18,26083.0,512.1338,512.3674,510.9366,511.1702,26083.0
2023-12-19 10:20:00,525.18,525.74,525.04,525.27,27962.0,511.1702,511.7153,511.0339,511.2578,27962.0
2023-12-19 10:30:00,525.27,525.64,524.8,525.05,29610.0,511.2578,511.6179,510.8003,511.0437,29610.0
2023-12-19 10:40:00,525.27,525.29,524.32,524.39,23184.0,511.2578,511.2773,510.3331,510.4013,23184.0
2023-12-19 10:50:00,524.62,524.74,524.27,524.42,39191.0,510.6251,510.7419,510.2845,510.4305,39191.0
2023-12-19 11:00:00,524.36,525.15,524.25,524.6,67500.0,510.3721,511.141,510.265,510.6057,67500.0
2023-12-19 11:10:00,524.55,524.76,524.4,524.68,29971.0,510.557,510.7614,510.411,510.6835,29971.0
2023-12-19 11:20:00,524.78,525.86,524.73,525.79,24910.0,510.7809,511.8321,510.7322,511.7639,24910.0
2023-12-19 11:30:00,525.85,526.53,525.41,525.44,33081.0,511.8223,512.4842,511.3941,511.4233,33081.0
2023-12-19 11:40:00,525.32,525.38,524.58,524.67,23997.0,511.3065,511.3649,510.5862,510.6738,23997.0
2023-12-19 11:50:00,524.66,524.78,524.21,524.7,23439.0,510.6641,510.7809,510.2261,510.703,23439.0
2023-12-19 12:00:00,524.74,524.75,524.07,524.15,36375.0,510.7419,510.7517,510.0898,510.1677,36375.0
2023-12-19 12:10:00,524.19,524.36,523.71,523.87,22289.0,510.2066,510.3721,509.7394,509.8952,22289.0
2023-12-19 12:20:00,523.73,523.96,523.28,523.56,23177.0,509.7589,509.9828,509.3209,509.5934,23177.0
2023-12-19 12:30:00,523.51,523.66,523.09,523.13,9624.0,509.5448,509.6908,509.136,509.1749,9624.0
2023-12-19 12:40:00,523.13,523.51,523.05,523.4,19351.0,509.1749,509.5448,509.097,509.4377,19351.0
2023-12-19 12:50:00,523.46,523.83,523.34,523.63,17284.0,509.4961,509.8562,509.3793,509.6616,17284.0
2023-12-19 13:00:00,523.64,524.12,523.4,523.72,23158.0,509.6713,510.1385,509.4377,509.7492,23158.0
2023-12-19 13:10:00,523.82,524.03,523.14,523.48,16942.0,509.8465,510.0509,509.1846,509.5156,16942.0
2023-12-19 13:20:00,523.4,523.62,522.62,523.23,22058.0,509.4377,509.6518,508.6785,509.2722,22058.0
2023-12-19 13:30:00,523.11,523.15,522.63,522.85,23184.0,509.1554,509.1944,508.6882,508.9024,23184.0
2023-12-19 13:40:00,522.91,523.63,522.9,523.47,23076.0,508.9608,509.6616,508.951,509.5058,23076.0
2023-12-19 13:50:00,523.41,523.91,523.41,523.68,21034.0,509.4474,509.9341,509.4474,509.7102,21034.0
2023-12-19 14:00:00,523.63,523.66,523.19,523.25,20754.0,509.6616,509.6908,509.2333,509.2917,20754.0
2023-12-19 14:10:00,523.18,523.45,522.81,522.9,16308.0,509.2236,509.4864,508.8634,508.951,16308.0
2023-12-19 14:20:00,522.92,523.34,522.73,523.0,19665.0,508.9705,509.3793,508.7856,509.0484,19665.0
2023-12-19 14:30:00,523.0,523.14,522.75,522.84,23134.0,509.0484,509.1846,508.805,508.8926,23134.0
2023-12-19 14:40:00,522.84,522.84,522.17,522.38,25186.0,508.8926,508.8926,508.2405,508.4449,25186.0
2023-12-19 14:50:00,522.4,523.21,522.21,522.86,79726.0,508.4644,509.2528,508.2794,508.9121,79726.0
2023-12-19 15:00:00,522.93,523.35,522.5,522.82,33324.0,508.9802,509.389,508.5617,508.8732,33324.0
2023-12-19 15:10:00,522.84,523.28,522.54,523.02,22062.0,508.8926,509.3209,508.6006,509.0678,22062.0
2023-12-19 15:20:00,523.01,523.01,522.53,522.75,22499.0,509.0581,509.0581,508.5909,508.805,22499.0
2023-12-19 15:30:00,522.7,522.81,522.04,522.28,41875.0,508.7564,508.8634,508.114,508.3476,41875.0
2023-12-19 15:40:00,522.25,522.77,522.18,522.28,50979.0,508.3184,508.8245,508.2502,508.3476,50979.0
2023-12-19 15:50:00,522.37,523.85,522.07,523.71,202959.0,508.4352,509.8757,508.1432,509.7394,202959.0
2023-12-20 09:30:00,523.85,524.83,521.61,522.22,90290.0,509.8757,510.8295,507.6954,508.2892,90290.0
2023-12-20 09:40:00,522.22,524.16,521.8,523.16,40561.0,508.2892,510.1774,507.8804,509.2041,40561.0
2023-12-20 09:50:00,523.16,523.16,520.54,520.63,26316.0,509.2041,509.2041,506.654,506.7416,26316.0
2023-12-20 10:00:00,520.49,521.08,519.2,520.31,76520.0,506.6053,507.1796,505.3497,506.4301,76520.0
2023-12-20 10:10:00,520.3,522.27,520.12,521.48,39719.0,506.4204,508.3378,506.2452,507.5689,39719.0
2023-12-20 10:20:00,521.41,521.96,519.91,520.18,33811.0,507.5008,508.0361,506.0408,506.3036,33811.0
2023-12-20 10:30:00,520.06,520.87,519.96,520.06,38540.0,506.1868,506.9752,506.0895,506.1868,38540.0
2023-12-20 10:40:00,520.13,521.51,519.25,521.35,119186.0,506.2549,507.5981,505.3984,507.4424,119186.0
2023-12-20 10:50:00,521.31,522.16,520.59,520.71,36013.0,507.4034,508.2308,506.7026,506.8194,36013.0
2023-12-20 11:00:00,520.65,520.94,520.1,520.53,36444.0,506.761,507.0433,506.2257,506.6442,36444.0
2023-12-20 11:10:00,520.56,520.63,520.18,520.52,33725.0,506.6734,506.7416,506.3036,506.6345,33725.0
2023-12-20 11:20:00,520.56,522.2,520.48,522.0,27861.0,506.6734,508.2697,506.5956,508.075,27861.0
2023-12-20 11:30:00,522.0,522.97,522.0,522.38,28842.0,508.075,509.0192,508.075,508.4449,28842.0
2023-12-20 11:40:00,522.26,522.88,522.26,522.44,28410.0,508.3281,508.9316,508.3281,508.5033,28410.0
2023-12-20 11:50:00,522.52,522.92,521.45,522.67,106061.0,508.5812,508.9705,507.5397,508.7272,106061.0
2023-12-20 12:00:00,522.67,522.85,522.12,522.45,23656.0,508.7272,508.9024,508.1918,508.513,23656.0
2023-12-20 12:10:00,522.43,523.25,522.42,523.03,12387.0,508.4936,509.2917,508.4838,509.0776,12387.0
2023-12-20 12:20:00,523.21,523.95,523.17,523.9,13559.0,509.2528,509.973,509.2138,509.9244,13559.0
2023-12-20 12:30:00,523.92,523.95,523.29,523.41,14265.0,509.9438,509.973,509.3306,509.4474,14265.0
2023-12-20 12:40:00,523.34,523.68,523.04,523.53,20723.0,509.3793,509.7102,509.0873,509.5642,20723.0
2023-12-20 12:50:00,523.67,524.26,523.52,524.01,20182.0,509.7005,510.2747,509.5545,510.0314,20182.0
2023-12-20 13:00:00,524.12,524.38,523.9,524.02,15517.0,510.1385,510.3915,509.9244,510.0412,15517.0
2023-12-20 13:10:00,524.02,524.05,522.78,522.88,15756.0,510.0412,510.0703,508.8342,508.9316,15756.0
2023-12-20 13:20:00,523.01,523.5,522.88,523.14,20042.0,509.0581,509.535,508.9316,509.1846,20042.0
2023-12-20 13:30:00,523.11,523.14,522.28,522.83,16081.0,509.1554,509.1846,508.3476,508.8829,16081.0
2023-12-20 13:40:00,522.69,523.48,522.68,522.94,14784.0,508.7466,509.5156,508.7369,508.99,14784.0
2023-12-20 13:50:00,523.0,523.08,522.41,522.47,17524.0,509.0484,509.1262,508.4741,508.5325,17524.0
2023-12-20 14:00:00,522.37,522.61,522.27,522.41,11193.0,508.4352,508.6688,508.3378,508.4741,11193.0
2023-12-20 14:10:00,522.33,522.6,521.64,521.94,14343.0,508.3962,508.659,507.7246,508.0166,14343.0
2023-12-20 14:20:00,522.05,522.23,521.6,521.77,28147.0,508.1237,508.2989,507.6857,507.8512,28147.0
2023-12-20 14:30:00,521.84,522.07,521.5,521.51,22830.0,507.9193,508.1432,507.5884,507.5981,22830.0
2023-12-20 14:40:00,521.46,521.78,521.09,521.39,22719.0,507.5494,507.8609,507.1893,507.4813,22719.0
2023-12-20 14:50:00,521.47,521.47,519.95,520.17,31907.0,507.5592,507.5592,506.0797,506.2939,31907.0
2023-12-20 15:00:00,520.08,520.18,519.44,519.68,35246.0,506.2063,506.3036,505.5833,505.8169,35246.0
2023-12-20 15:10:00,519.65,519.95,519.13,519.74,30035.0,505.7877,506.0797,505.2816,505.8753,30035.0
2023-12-20 15:20:00,519.72,519.86,519.27,519.42,22217.0,505.8559,505.9921,505.4179,505.5639,22217.0
2023-12-20 15:30:00,519.46,519.65,518.65,518.8,35649.0,505.6028,505.7877,504.8144,504.9604,35649.0
2023-12-20 15:40:00,518.81,519.25,517.9,518.12,70630.0,504.9701,505.3984,504.0844,504.2985,70630.0
2023-12-20 15:50:00,518.12,518.23,515.87,515.91,252173.0,504.2985,504.4056,502.1086,502.1475,252173.0
2023-12-21 09:30:00,518.88,520.48,517.96,519.74,115522.0,505.0383,506.5956,504.1428,505.8753,115522.0
2023-12-21 09:40:00,520.0,520.51,519.28,519.87,47330.0,506.1284,506.6248,505.4276,506.0019,47330.0
2023-12-21 09:50:00,519.81,520.06,518.48,518.72,34255.0,505.9435,506.1868,504.6489,504.8825,34255.0
2023-12-21 10:00:00,518.72,520.29,518.71,519.66,36073.0,504.8825,506.4107,504.8728,505.7975,36073.0
2023-12-21 10:10:00,519.64,519.8,518.5,519.37,23300.0,505.778,505.9337,504.6684,505.5152,23300.0
2023-12-21 10:20:00,519.61,520.82,519.34,519.78,35003.0,505.7488,506.9265,505.486,505.9143,35003.0
2023-12-21 10:30:00,519.62,519.63,518.87,519.44,28081.0,505.7585,505.7683,505.0285,505.5833,28081.0
2023-12-21 10:40:00,519.24,519.89,519.04,519.64,21336.0,505.3887,506.0213,505.194,505.778,21336.0
2023-12-21 10:50:00,519.75,519.88,519.13,519.47,17353.0,505.8851,506.0116,505.2816,505.6125,17353.0
2023-12-21 11:00:00,519.42,519.48,518.71,519.05,28142.0,505.5639,505.6223,504.8728,505.2037,28142.0
2023-12-21 11:10:00,519.06,519.06,517.31,517.46,48081.0,505.2135,505.2135,503.5101,503.6561,48081.0
2023-12-21 11:20:00,517.58,518.56,517.45,518.53,28151.0,503.7729,504.7268,503.6464,504.6976,28151.0
2023-12-21 11:30:00,518.38,518.62,517.64,518.09,14938.0,504.5516,504.7852,503.8313,504.2693,14938.0
2023-12-21 11:40:00,518.09,518.31,517.78,518.21,14043.0,504.2693,504.4835,503.9676,504.3861,14043.0
2023-12-21 11:50:00,517.87,518.05,517.47,517.54,18255.0,504.0552,504.2304,503.6659,503.734,18255.0
2023-12-21 12:00:00,517.55,517.55,516.65,516.9,13311.0,503.7437,503.7437,502.8678,503.1111,13311.0
2023-12-21 12:10:00,516.75,517.68,516.5,517.54,31138.0,502.9651,503.8703,502.7218,503.734,31138.0
2023-12-21 12:20:00,517.54,517.79,517.41,517.76,7475.0,503.734,503.9773,503.6075,503.9481,7475.0
2023-12-21 12:30:00,517.64,518.14,517.52,518.09,10375.0,503.8313,504.318,503.7145,504.2693,10375.0
2023-12-21 12:40:00,518.15,519.12,518.02,518.81,28104.0,504.3277,505.2719,504.2012,504.9701,28104.0
2023-12-21 12:50:00,518.93,518.93,518.33,518.66,27316.0,505.0869,505.0869,504.5029,504.8241,27316.0
2023-12-21 13:00:00,518.68,519.54,518.49,519.21,27588.0,504.8436,505.6807,504.6587,505.3595,27588.0
2023-12-21 13:10:00,519.05,519.29,517.72,517.72,22660.0,505.2037,505.4373,503.9092,503.9092,22660.0
2023-12-21 13:20:00,517.99,519.27,517.8,519.27,13521.0,504.172,505.4179,503.9871,505.4179,13521.0
2023-12-21 13:30:00,519.11,519.25,518.55,518.76,14361.0,505.2621,505.3984,504.7171,504.9215,14361.0
2023-12-21 13:40:00,518.84,518.94,518.33,518.48,15190.0,504.9993,505.0967,504.5029,504.6489,15190.0
2023-12-21 13:50:00,518.47,518.81,518.18,518.48,18834.0,504.6392,504.9701,504.3569,504.6489,18834.0
2023-12-21 14:00:00,518.47,518.6,518.01,518.16,12641.0,504.6392,504.7657,504.1915,504.3375,12641.0
2023-12-21 14:10:00,518.17,518.52,517.94,518.32,22396.0,504.3472,504.6879,504.1233,504.4932,22396.0
2023-12-21 14:20:00,518.46,518.86,518.39,518.81,20123.0,504.6295,505.0188,504.5613,504.9701,20123.0
2023-12-21 14:30:00,518.75,518.9,518.24,518.27,17960.0,504.9117,505.0577,504.4153,504.4445,17960.0
2023-12-21 14:40:00,518.33,518.43,517.84,518.07,18941.0,504.5029,504.6003,504.026,504.2499,18941.0
2023-12-21 14:50:00,518.08,518.45,517.86,518.0,17570.0,504.2596,504.6197,504.0455,504.1817,17570.0
2023-12-21 15:00:00,518.0,518.07,517.22,517.53,18348.0,504.1817,504.2499,503.4225,503.7243,18348.0
2023-12-21 15:10:00,517.58,518.46,517.47,518.38,15878.0,503.7729,504.6295,503.6659,504.5516,15878.0
2023-12-21 15:20:00,518.33,518.97,518.12,518.95,24320.0,504.5029,505.1259,504.2985,505.1064,24320.0
2023-12-21 15:30:00,519.01,520.2,518.59,520.13,26111.0,505.1648,506.3231,504.756,506.2549,26111.0
2023-12-21 15:40:00,520.1,520.29,519.44,519.9,32766.0,506.2257,506.4107,505.5833,506.0311,32766.0
2023-12-21 15:50:00,519.95,520.6,519.82,519.88,129606.0,506.0797,506.7124,505.9532,506.0116,129606.0
2023-12-22 09:30:00,519.88,523.01,519.0,520.86,68333.0,506.0116,509.0581,505.1551,506.9654,68333.0
2023-12-22 09:40:00,521.16,521.6,519.73,521.06,25488.0,507.2574,507.6857,505.8656,507.1601,25488.0
2023-12-22 09:50:00,520.93,521.15,519.24,519.49,13522.0,507.0336,507.2477,505.3887,505.632,13522.0
2023-12-22 10:00:00,519.67,520.47,518.02,519.71,22171.0,505.8072,506.5859,504.2012,505.8461,22171.0
2023-12-22 10:10:00,519.68,520.31,519.36,520.23,11921.0,505.8169,506.4301,505.5055,506.3523,11921.0
2023-12-22 10:20:00,520.1,521.16,520.08,520.2,15616.0,506.2257,507.2574,506.2063,506.3231,15616.0
2023-12-22 10:30:00,520.22,521.0,519.92,519.93,12621.0,506.3425,507.1017,506.0505,506.0603,12621.0
2023-12-22 10:40:00,519.98,520.16,519.06,519.22,14894.0,506.1089,506.2841,505.2135,505.3692,14894.0
2023-12-22 10:50:00,519.14,520.59,519.11,520.32,22668.0,505.2913,506.7026,505.2621,506.4399,22668.0
2023-12-22 11:00:00,520.02,520.7,519.87,520.02,14370.0,506.1479,506.8097,506.0019,506.1479,14370.0
2023-12-22 11:10:00,520.05,520.5,519.84,520.18,20202.0,506.1771,506.6151,505.9727,506.3036,20202.0
2023-12-22 11:20:00,519.95,520.31,519.69,519.97,10146.0,506.0797,506.4301,505.8267,506.0992,10146.0
2023-12-22 11:30:00,519.96,521.12,519.79,520.62,14048.0,506.0895,507.2185,505.924,506.7318,14048.0
2023-12-22 11:40:00,520.7,521.3,520.67,521.06,12703.0,506.8097,507.3937,506.7805,507.1601,12703.0
2023-12-22 11:50:00,521.05,521.17,520.81,520.81,12768.0,507.1504,507.2672,506.9168,506.9168,12768.0
2023-12-22 12:00:00,520.87,520.88,520.22,520.39,11367.0,506.9752,506.9849,506.3425,506.508,11367.0
2023-12-22 12:10:00,520.39,520.48,519.59,519.7,7849.0,506.508,506.5956,505.7293,505.8364,7849.0
2023-12-22 12:20:00,519.7,520.0,519.15,519.25,10930.0,505.8364,506.1284,505.3011,505.3984,10930.0
2023-12-22 12:30:00,519.3,519.3,518.77,519.29,12566.0,505.4471,505.4471,504.9312,505.4373,12566.0
2023-12-22 12:40:00,519.3,519.65,519.2,519.44,9443.0,505.4471,505.7877,505.3497,505.5833,9443.0
2023-12-22 12:50:00,519.35,519.89,519.35,519.68,11264.0,505.4957,506.0213,505.4957,505.8169,11264.0
2023-12-22 13:00:00,519.7,519.88,519.5,519.66,12119.0,505.8364,506.0116,505.6417,505.7975,12119.0
2023-12-22 13:10:00,519.81,520.0,519.61,520.0,8970.0,505.9435,506.1284,505.7488,506.1284,8970.0
2023-12-22 13:20:00,520.01,520.06,519.78,519.91,11815.0,506.1381,506.1868,505.9143,506.0408,11815.0
2023-12-22 13:30:00,519.85,519.99,519.44,519.83,13613.0,505.9824,506.1187,505.5833,505.9629,13613.0
2023-12-22 13:40:00,519.88,519.95,519.18,519.25,5918.0,506.0116,506.0797,505.3303,505.3984,5918.0
2023-12-22 13:50:00,519.17,519.34,518.96,519.14,15520.0,505.3205,505.486,505.1161,505.2913,15520.0
2023-12-22 14:00:00,519.07,519.57,518.83,519.05,12667.0,505.2232,505.7099,504.9896,505.2037,12667.0
2023-12-22 14:10:00,519.15,519.47,518.97,519.37,7779.0,505.3011,505.6125,505.1259,505.5152,7779.0
2023-12-22 14:20:00,519.24,519.53,518.33,518.48,13997.0,505.3887,505.6709,504.5029,504.6489,13997.0
2023-12-22 14:30:00,518.47,519.07,518.39,519.02,16315.0,504.6392,505.2232,504.5613,505.1745,16315.0
2023-12-22 14:40:00,518.95,520.0,518.94,519.88,11172.0,505.1064,506.1284,505.0967,506.0116,11172.0
2023-12-22 14:50:00,519.85,520.5,519.8,520.49,19094.0,505.9824,506.6151,505.9337,506.6053,19094.0
2023-12-22 15:00:00,520.57,521.34,520.48,521.31,13551.0,506.6832,507.4326,506.5956,507.4034,13551.0
2023-12-22 15:10:00,521.34,521.8,521.12,521.4,32012.0,507.4326,507.8804,507.2185,507.491,32012.0
2023-12-22 15:20:00,521.43,522.0,521.32,521.56,13828.0,507.5202,508.075,507.4132,507.6468,13828.0
2023-12-22 15:30:00,521.48,521.48,520.43,520.43,18154.0,507.5689,507.5689,506.5469,506.5469,18154.0
2023-12-22 15:40:00,520.49,520.51,519.89,519.92,24351.0,506.6053,506.6248,506.0213,506.0505,24351.0
2023-12-22 15:50:00,520.06,520.84,519.91,520.39,106100.0,506.1868,506.946,506.0408,506.508,106100.0
2023-12-26 09:30:00,519.88,520.65,518.5,519.16,33989.0,506.0116,506.761,504.6684,505.3108,33989.0
2023-12-26 09:40:00,519.88,520.25,518.85,519.78,13060.0,506.0116,506.3717,505.0091,505.9143,13060.0
2023-12-26 09:50:00,519.61,519.65,518.8,519.4,13771.0,505.7488,505.7877,504.9604,505.5444,13771.0
2023-12-26 10:00:00,519.22,519.22,517.97,518.88,18213.0,505.3692,505.3692,504.1525,505.0383,18213.0
2023-12-26 10:10:00,518.62,519.1,518.27,518.64,10758.0,504.7852,505.2524,504.4445,504.8047,10758.0
2023-12-26 10:20:00,518.84,519.34,518.66,518.68,6704.0,504.9993,505.486,504.8241,504.8436,6704.0
2023-12-26 10:30:00,518.8,519.15,518.66,518.78,11315.0,504.9604,505.3011,504.8241,504.9409,11315.0
2023-12-26 10:40:00,518.76,519.39,518.5,519.39,18040.0,504.9215,505.5347,504.6684,505.5347,18040.0
2023-12-26 10:50:00,519.37,520.03,519.1,519.93,22854.0,505.5152,506.1576,505.2524,506.0603,22854.0
2023-12-26 11:00:00,519.8,520.0,519.47,519.87,20860.0,505.9337,506.1284,505.6125,506.0019,20860.0
2023-12-26 11:10:00,519.82,520.0,518.86,519.25,14953.0,505.9532,506.1284,505.0188,505.3984,14953.0
2023-12-26 11:20:00,519.25,519.66,519.17,519.18,14879.0,505.3984,505.7975,505.3205,505.3303,14879.0
2023-12-26 11:30:00,519.18,519.51,519.08,519.35,12792.0,505.3303,505.6515,505.2329,505.4957,12792.0
2023-12-26 11:40:00,519.45,519.87,519.26,519.74,21981.0,505.5931,506.0019,505.4081,505.8753,21981.0
2023-12-26 11:50:00,519.69,519.69,519.29,519.48,6452.0,505.8267,505.8267,505.4373,505.6223,6452.0
2023-12-26 12:00:00,519.51,519.55,519.34,519.51,6205.0,505.6515,505.6904,505.486,505.6515,6205.0
2023-12-26 12:10:00,519.63,519.82,519.54,519.6,6611.0,505.7683,505.9532,505.6807,505.7391,6611.0
2023-12-26 12:20:00,519.67,520.24,519.46,520.0,14046.0,505.8072,506.362,505.6028,506.1284,14046.0
2023-12-26 12:30:00,520.0,520.02,519.72,519.78,10543.0,506.1284,506.1479,505.8559,505.9143,10543.0
2023-12-26 12:40:00,519.73,520.11,519.58,520.11,7252.0,505.8656,506.2355,505.7196,506.2355,7252.0
2023-12-26 12:50:00,520.07,520.07,519.69,519.7,1187.0,506.1965,506.1965,505.8267,505.8364,1187.0
2023-12-26 13:00:00,519.73,519.97,519.59,519.73,3963.0,505.8656,506.0992,505.7293,505.8656,3963.0
2023-12-26 13:10:00,519.74,519.77,519.48,519.6,6405.0,505.8753,505.9045,505.6223,505.7391,6405.0
2023-12-26 13:20:00,519.51,520.16,519.49,520.08,6939.0,505.6515,506.2841,505.632,506.2063,6939.0
2023-12-26 13:30:00,519.97,520.07,519.84,519.93,5891.0,506.0992,506.1965,505.9727,506.0603,5891.0
2023-12-26 13:40:00,519.96,520.25,519.95,520.08,10608.0,506.0895,506.3717,506.0797,506.2063,10608.0
2023-12-26 13:50:00,520.13,520.14,519.97,519.99,2699.0,506.2549,506.2647,506.0992,506.1187,2699.0
2023-12-26 14:00:00,519.97,519.98,519.63,519.81,7519.0,506.0992,506.1089,505.7683,505.9435,7519.0
2023-12-26 14:10:00,519.81,519.94,519.55,519.94,9038.0,505.9435,506.07,505.6904,506.07,9038.0
2023-12-26 14:20:00,519.97,520.18,519.89,520.05,4967.0,506.0992,506.3036,506.0213,506.1771,4967.0
2023-12-26 14:30:00,520.22,520.54,520.15,520.46,8449.0,506.3425,506.654,506.2744,506.5761,8449.0
2023-12-26 14:40:00,520.53,520.82,520.29,520.58,14844.0,506.6442,506.9265,506.4107,506.6929,14844.0
2023-12-26 14:50:00,520.53,520.86,520.41,520.86,4734.0,506.6442,506.9654,506.5275,506.9654,4734.0
2023-12-26 15:00:00,520.8,520.8,520.33,520.44,8683.0,506.907,506.907,506.4496,506.5567,8683.0
2023-12-26 15:10:00,520.42,520.59,520.42,520.59,8273.0,506.5372,506.7026,506.5372,506.7026,8273.0
2023-12-26 15:20:00,520.6,521.48,520.44,521.0,10358.0,506.7124,507.5689,506.5567,507.1017,10358.0
2023-12-26 15:30:00,521.06,521.13,520.33,520.37,8179.0,507.1601,507.2282,506.4496,506.4885,8179.0
2023-12-26 15:40:00,520.46,520.5,519.96,519.96,9013.0,506.5761,506.6151,506.0895,506.0895,9013.0
2023-12-26 15:50:00,519.82,520.44,519.63,520.12,99894.0,505.9532,506.5567,505.7683,506.2452,99894.0
2023-12-27 09:30:00,519.75,521.58,519.36,520.83,38694.0,505.8851,507.6662,505.5055,506.9362,38694.0
2023-12-27 09:40:00,520.71,521.09,520.37,520.63,9319.0,506.8194,507.1893,506.4885,506.7416,9319.0
2023-12-27 09:50:00,520.78,521.0,520.25,520.25,11768.0,506.8876,507.1017,506.3717,506.3717,11768.0
2023-12-27 10:00:00,520.31,520.83,519.86,520.42,16997.0,506.4301,506.9362,505.9921,506.5372,16997.0
2023-12-27 10:10:00,520.49,521.7,520.35,521.27,9826.0,506.6053,507.783,506.4691,507.3645,9826.0
2023-12-27 10:20:00,521.23,521.79,520.92,521.13,12841.0,507.3256,507.8706,507.0238,507.2282,12841.0
2023-12-27 10:30:00,521.23,521.89,520.85,521.05,10176.0,507.3256,507.968,506.9557,507.1504,10176.0
2023-12-27 10:40:00,521.12,521.49,520.99,521.24,6439.0,507.2185,507.5786,507.092,507.3353,6439.0
2023-12-27 10:50:00,521.24,521.42,520.9,521.19,6473.0,507.3353,507.5105,507.0044,507.2866,6473.0
2023-12-27 11:00:00,521.13,521.88,521.0,521.88,11499.0,507.2282,507.9582,507.1017,507.9582,11499.0
2023-12-27 11:10:00,521.87,522.44,521.78,522.35,13111.0,507.9485,508.5033,507.8609,508.4157,13111.0
2023-12-27 11:20:00,522.42,522.44,521.74,522.03,9751.0,508.4838,508.5033,507.822,508.1042,9751.0
2023-12-27 11:30:00,521.97,522.17,521.67,521.74,7357.0,508.0458,508.2405,507.7538,507.822,7357.0
2023-12-27 11:40:00,521.84,522.11,521.52,521.94,11121.0,507.9193,508.1821,507.6078,508.0166,11121.0
2023-12-27 11:50:00,521.97,521.97,521.55,521.76,5376.0,508.0458,508.0458,507.637,507.8414,5376.0
2023-12-27 12:00:00,521.68,521.68,521.01,521.04,6238.0,507.7636,507.7636,507.1114,507.1406,6238.0
2023-12-27 12:10:00,521.07,521.64,521.01,521.4,6352.0,507.1698,507.7246,507.1114,507.491,6352.0
2023-12-27 12:20:00,521.39,521.44,521.1,521.13,6215.0,507.4813,507.53,507.199,507.2282,6215.0
2023-12-27 12:30:00,521.11,521.28,520.69,520.89,11800.0,507.2088,507.3742,506.8,506.9946,11800.0
2023-12-27 12:40:00,520.83,521.02,520.68,520.79,9954.0,506.9362,507.1212,506.7902,506.8973,9954.0
2023-12-27 12:50:00,520.72,520.77,520.5,520.76,5710.0,506.8292,506.8778,506.6151,506.8681,5710.0
2023-12-27 13:00:00,520.7,521.88,520.66,521.88,15102.0,506.8097,507.9582,506.7708,507.9582,15102.0
2023-12-27 13:10:00,521.72,521.88,521.16,521.33,11786.0,507.8025,507.9582,507.2574,507.4229,11786.0
2023-12-27 13:20:00,521.34,521.92,521.3,521.72,10900.0,507.4326,507.9972,507.3937,507.8025,10900.0
2023-12-27 13:30:00,521.68,522.15,521.32,521.94,9375.0,507.7636,508.221,507.4132,508.0166,9375.0
2023-12-27 13:40:00,521.96,522.36,521.94,522.12,6869.0,508.0361,508.4254,508.0166,508.1918,6869.0
2023-12-27 13:50:00,522.23,522.23,521.68,522.02,7002.0,508.2989,508.2989,507.7636,508.0945,7002.0
2023-12-27 14:00:00,521.84,521.84,521.16,521.38,6366.0,507.9193,507.9193,507.2574,507.4716,6366.0
2023-12-27 14:10:00,521.25,521.52,520.87,521.45,16959.0,507.345,507.6078,506.9752,507.5397,16959.0
2023-12-27 14:20:00,521.56,522.5,521.56,522.39,14239.0,507.6468,508.5617,507.6468,508.4546,14239.0
2023-12-27 14:30:00,522.36,522.49,521.73,521.97,13621.0,508.4254,508.552,507.8122,508.0458,13621.0
2023-12-27 14:40:00,521.85,522.03,521.75,521.88,6946.0,507.929,508.1042,507.8317,507.9582,6946.0
2023-12-27 14:50:00,521.95,521.98,521.62,521.86,5911.0,508.0264,508.0556,507.7052,507.9388,5911.0
2023-12-27 15:00:00,521.82,522.21,521.72,522.0,10544.0,507.8998,508.2794,507.8025,508.075,10544.0
2023-12-27 15:10:00,522.17,522.33,521.93,522.28,6520.0,508.2405,508.3962,508.0069,508.3476,6520.0
2023-12-27 15:20:00,522.33,522.47,522.06,522.27,5040.0,508.3962,508.5325,508.1334,508.3378,5040.0
2023-12-27 15:30:00,522.19,522.54,521.84,522.54,9964.0,508.26,508.6006,507.9193,508.6006,9964.0
2023-12-27 15:40:00,522.47,522.66,521.66,521.75,24816.0,508.5325,508.7174,507.7441,507.8317,24816.0
2023-12-27 15:50:00,521.75,523.16,521.06,522.95,108951.0,507.8317,509.2041,507.1601,508.9997,108951.0
2023-12-28 09:30:00,523.47,525.45,522.94,524.13,60985.0,509.5058,511.433,508.99,510.1482,60985.0
2023-12-28 09:40:00,524.18,525.36,524.16,525.18,18772.0,510.1969,511.3454,510.1774,511.1702,18772.0
2023-12-28 09:50:00,525.16,525.48,524.46,525.2,13719.0,511.1507,511.4622,510.4694,511.1897,13719.0
2023-12-28 10:00:00,525.13,526.75,525.12,526.36,22924.0,511.1215,512.6983,511.1118,512.3187,22924.0
2023-12-28 10:10:00,526.36,527.2,526.02,526.11,28103.0,512.3187,513.1363,511.9878,512.0754,28103.0
2023-12-28 10:20:00,526.11,526.82,525.9,526.59,12214.0,512.0754,512.7665,511.871,512.5426,12214.0
2023-12-28 10:30:00,526.74,527.0,526.36,526.39,17811.0,512.6886,512.9417,512.3187,512.3479,17811.0
2023-12-28 10:40:00,526.39,527.45,526.23,527.04,33976.0,512.3479,513.3797,512.1922,512.9806,33976.0
2023-12-28 10:50:00,527.23,527.73,527.11,527.61,19774.0,513.1655,513.6522,513.0487,513.5354,19774.0
2023-12-28 11:00:00,527.64,527.64,526.9,526.9,28245.0,513.5646,513.5646,512.8443,512.8443,28245.0
2023-12-28 11:10:00,526.81,527.08,526.69,526.7,15208.0,512.7567,513.0195,512.6399,512.6497,15208.0
2023-12-28 11:20:00,526.69,526.97,525.99,526.21,12350.0,512.6399,512.9125,511.9586,512.1727,12350.0
2023-12-28 11:30:00,526.19,526.78,525.75,525.84,13940.0,512.1533,512.7275,511.725,511.8126,13940.0
2023-12-28 11:40:00,526.0,526.38,525.29,526.02,21349.0,511.9683,512.3382,511.2773,511.9878,21349.0
2023-12-28 11:50:00,526.28,527.08,526.28,526.42,18112.0,512.2409,513.0195,512.2409,512.3771,18112.0
2023-12-28 12:00:00,526.42,527.13,526.27,527.01,10958.0,512.3771,513.0682,512.2311,512.9514,10958.0
2023-12-28 12:10:00,527.02,527.2,526.14,526.45,26599.0,512.9611,513.1363,512.1046,512.4063,26599.0
2023-12-28 12:20:00,526.44,526.57,525.99,526.04,11274.0,512.3966,512.5231,511.9586,512.0073,11274.0
2023-12-28 12:30:00,526.04,526.51,526.0,526.51,9390.0,512.0073,512.4647,511.9683,512.4647,9390.0
2023-12-28 12:40:00,526.46,527.21,526.46,527.11,14392.0,512.4161,513.1461,512.4161,513.0487,14392.0
2023-12-28 12:50:00,527.25,527.73,527.16,527.31,13566.0,513.185,513.6522,513.0974,513.2434,13566.0
2023-12-28 13:00:00,527.29,527.49,526.96,527.47,14959.0,513.2239,513.4186,512.9027,513.3991,14959.0
2023-12-28 13:10:00,527.46,527.87,527.37,527.8,11559.0,513.3894,513.7884,513.3018,513.7203,11559.0
2023-12-28 13:20:00,527.7,527.76,527.0,527.0,15655.0,513.623,513.6814,512.9417,512.9417,15655.0
2023-12-28 13:30:00,526.99,527.29,526.71,526.97,10765.0,512.9319,513.2239,512.6594,512.9125,10765.0
2023-12-28 13:40:00,526.92,527.07,526.41,526.76,9757.0,512.8638,513.0098,512.3674,512.7081,9757.0
2023-12-28 13:50:00,526.86,526.95,526.54,526.59,9868.0,512.8054,512.893,512.4939,512.5426,9868.0
2023-12-28 14:00:00,526.71,527.04,526.66,526.72,14067.0,512.6594,512.9806,512.6107,512.6691,14067.0
2023-12-28 14:10:00,526.69,527.69,526.68,527.29,12904.0,512.6399,513.6132,512.6302,513.2239,12904.0
2023-12-28 14:20:00,527.26,527.4,526.91,527.15,9396.0,513.1947,513.331,512.8541,513.0877,9396.0
2023-12-28 14:30:00,527.22,527.4,526.78,526.94,9196.0,513.1558,513.331,512.7275,512.8833,9196.0
2023-12-28 14:40:00,526.95,527.03,526.58,526.89,9072.0,512.893,512.9709,512.5329,512.8346,9072.0
2023-12-28 14:50:00,526.89,526.95,526.51,526.9,7463.0,512.8346,512.893,512.4647,512.8443,7463.0
2023-12-28 15:00:00,526.88,527.06,526.48,526.64,11306.0,512.8249,513.0001,512.4355,512.5913,11306.0
2023-12-28 15:10:00,526.5,526.93,526.5,526.88,11812.0,512.455,512.8735,512.455,512.8249,11812.0
2023-12-28 15:20:00,526.9,526.98,526.1,526.11,11558.0,512.8443,512.9222,512.0657,512.0754,11558.0
2023-12-28 15:30:00,526.26,526.28,525.81,525.94,12158.0,512.2214,512.2409,511.7834,511.9099,12158.0
2023-12-28 15:40:00,525.98,526.29,525.17,525.34,20249.0,511.9489,512.2506,511.1605,511.3259,20249.0
2023-12-28 15:50:00,525.38,525.64,524.12,525.01,122274.0,511.3649,511.6179,510.1385,511.0047,122274.0
2023-12-29 09:30:00,525.98,527.0,525.22,525.5,42303.0,511.9489,512.9417,511.2091,511.4817,42303.0
2023-12-29 09:40:00,525.68,526.2,523.92,524.07,13514.0,511.6569,512.163,509.9438,510.0898,13514.0
2023-12-29 09:50:00,524.29,525.6,524.28,525.59,10994.0,510.3039,511.579,510.2942,511.5693,10994.0
2023-12-29 10:00:00,525.6,526.36,525.43,526.24,12514.0,511.579,512.3187,511.4135,512.2019,12514.0
2023-12-29 10:10:00,526.3,526.65,526.0,526.07,14111.0,512.2603,512.601,511.9683,512.0365,14111.0
2023-12-29 10:20:00,525.99,527.34,525.99,527.05,9691.0,511.9586,513.2726,511.9586,512.9903,9691.0
2023-12-29 10:30:00,527.17,527.68,526.56,527.29,13111.0,513.1071,513.6035,512.5134,513.2239,13111.0
2023-12-29 10:40:00,527.28,528.24,527.17,527.7,20369.0,513.2142,514.1486,513.1071,513.623,20369.0
2023-12-29 10:50:00,527.73,528.09,527.35,527.51,11251.0,513.6522,514.0026,513.2823,513.4381,11251.0
2023-12-29 11:00:00,527.52,528.22,527.49,527.88,14721.0,513.4478,514.1291,513.4186,513.7982,14721.0
2023-12-29 11:10:00,527.81,527.94,527.49,527.84,17112.0,513.73,513.8566,513.4186,513.7592,17112.0
2023-12-29 11:20:00,527.97,527.97,526.7,526.7,11977.0,513.8858,513.8858,512.6497,512.6497,11977.0
2023-12-29 11:30:00,526.7,526.91,525.61,525.85,9631.0,512.6497,512.8541,511.5887,511.8223,9631.0
2023-12-29 11:40:00,525.83,526.15,525.43,525.5,8794.0,511.8029,512.1143,511.4135,511.4817,8794.0
2023-12-29 11:50:00,525.4,525.53,524.97,525.12,10442.0,511.3843,511.5109,510.9658,511.1118,10442.0
2023-12-29 12:00:00,525.03,525.54,524.92,525.38,11986.0,511.0242,511.5206,510.9171,511.3649,11986.0
2023-12-29 12:10:00,525.44,525.55,524.9,525.55,13627.0,511.4233,511.5303,510.8977,511.5303,13627.0
2023-12-29 12:20:00,525.62,525.66,525.1,525.47,9669.0,511.5985,511.6374,511.0923,511.4525,9669.0
2023-12-29 12:30:00,525.54,525.82,525.25,525.58,13599.0,511.5206,511.7931,511.2383,511.5595,13599.0
2023-12-29 12:40:00,525.58,526.05,525.55,525.7,9855.0,511.5595,512.017,511.5303,511.6763,9855.0
2023-12-29 12:50:00,525.63,526.11,525.63,525.89,5465.0,511.6082,512.0754,511.6082,511.8613,5465.0
2023-12-29 13:00:00,525.91,526.33,525.9,526.08,13867.0,511.8807,512.2895,511.871,512.0462,13867.0
2023-12-29 13:10:00,526.0,526.03,525.17,525.17,15826.0,511.9683,511.9975,511.1605,511.1605,15826.0
2023-12-29 13:20:00,525.28,525.4,525.01,525.32,12287.0,511.2675,511.3843,511.0047,511.3065,12287.0
2023-12-29 13:30:00,525.24,525.79,525.23,525.57,8583.0,511.2286,511.7639,511.2189,511.5498,8583.0
2023-12-29 13:40:00,525.63,525.74,525.34,525.38,7543.0,511.6082,511.7153,511.3259,511.3649,7543.0
2023-12-29 13:50:00,525.35,525.57,525.3,525.48,9179.0,511.3357,511.5498,511.287,511.4622,9179.0
2023-12-29 14:00:00,525.52,526.39,525.52,526.07,8147.0,511.5011,512.3479,511.5011,512.0365,8147.0
2023-12-29 14:10:00,526.21,526.45,526.1,526.27,7313.0,512.1727,512.4063,512.0657,512.2311,7313.0
2023-12-29 14:20:00,526.18,526.74,526.13,526.38,13085.0,512.1435,512.6886,512.0949,512.3382,13085.0
2023-12-29 14:30:00,526.28,526.41,526.12,526.13,9450.0,512.2409,512.3674,512.0851,512.0949,9450.0
2023-12-29 14:40:00,526.2,526.39,526.0,526.31,17565.0,512.163,512.3479,511.9683,512.2701,17565.0
2023-12-29 14:50:00,526.33,526.64,526.23,526.29,10400.0,512.2895,512.5913,512.1922,512.2506,10400.0
2023-12-29 15:00:00,526.24,526.5,526.14,526.5,10134.0,512.2019,512.455,512.1046,512.455,10134.0
2023-12-29 15:10:00,526.45,526.88,526.44,526.66,14990.0,512.4063,512.8249,512.3966,512.6107,14990.0
2023-12-29 15:20:00,526.6,526.92,526.38,526.91,15106.0,512.5523,512.8638,512.3382,512.8541,15106.0
2023-12-29 15:30:00,526.95,526.95,526.42,526.55,18144.0,512.893,512.893,512.3771,512.5037,18144.0
2023-12-29 15:40:00,526.53,526.61,525.8,525.87,27915.0,512.4842,512.5621,511.7737,511.8418,27915.0
2023-12-29 15:50:00,526.02,526.97,525.32,526.93,176012.0,511.9878,512.9125,511.3065,512.8735,176012.0
2024-01-02 09:30:00,526.84,530.5,526.67,529.37,125136.0,512.7859,516.3483,512.6205,515.2484,125136.0
2024-01-02 09:40:00,529.67,533.58,529.54,532.65,67556.0,515.5404,519.3461,515.4139,518.4409,67556.0
2024-01-02 09:50:00,532.65,533.25,531.23,533.11,49661.0,518.4409,519.0249,517.0588,518.8887,49661.0
2024-01-02 10:00:00,533.05,533.9,531.74,533.78,44456.0,518.8303,519.6576,517.5552,519.5408,44456.0
2024-01-02 10:10:00,533.83,534.94,533.73,534.43,30698.0,519.5895,520.6698,519.4921,520.1735,30698.0
2024-01-02 10:20:00,534.55,534.86,534.1,534.86,23981.0,520.2902,520.592,519.8523,520.592,23981.0
2024-01-02 10:30:00,534.87,537.08,534.43,536.79,51445.0,520.6017,522.7528,520.1735,522.4705,51445.0
2024-01-02 10:40:00,536.85,537.77,536.17,537.0,43232.0,522.5289,523.4244,521.867,522.6749,43232.0
2024-01-02 10:50:00,537.0,537.06,536.14,536.73,32259.0,522.6749,522.7333,521.8378,522.4121,32259.0
2024-01-02 11:00:00,536.54,536.85,535.23,535.35,18462.0,522.2272,522.5289,520.9521,521.0689,18462.0
2024-01-02 11:10:00,535.4,535.47,533.81,534.22,39935.0,521.1176,521.1857,519.57,519.9691,39935.0
2024-01-02 11:20:00,534.12,535.33,534.12,535.16,19821.0,519.8717,521.0494,519.8717,520.884,19821.0
2024-01-02 11:30:00,535.14,535.5,534.55,534.56,24957.0,520.8645,521.2149,520.2902,520.3,24957.0
2024-01-02 11:40:00,534.43,535.21,534.14,534.56,27094.0,520.1735,520.9326,519.8912,520.3,27094.0
2024-01-02 11:50:00,534.49,535.4,534.49,534.89,25200.0,520.2319,521.1176,520.2319,520.6212,25200.0
2024-01-02 12:00:00,534.78,535.41,534.68,535.31,20849.0,520.5141,521.1273,520.4168,521.03,20849.0
2024-01-02 12:10:00,535.4,535.82,535.11,535.66,32052.0,521.1176,521.5264,520.8353,521.3706,32052.0
2024-01-02 12:20:00,535.89,536.01,535.17,535.43,20707.0,521.5945,521.7113,520.8937,521.1468,20707.0
2024-01-02 12:30:00,535.52,536.28,535.52,536.1,12488.0,521.2344,521.9741,521.2344,521.7989,12488.0
2024-01-02 12:40:00,536.29,536.64,536.08,536.64,15464.0,521.9838,522.3245,521.7794,522.3245,15464.0
2024-01-02 12:50:00,536.6,536.81,536.33,536.77,13678.0,522.2856,522.49,522.0228,522.451,13678.0
2024-01-02 13:00:00,536.64,536.64,535.86,536.56,16580.0,522.3245,522.3245,521.5653,522.2466,16580.0
2024-01-02 13:10:00,536.45,536.56,535.44,536.45,25366.0,522.1396,522.2466,521.1565,522.1396,25366.0
2024-01-02 13:20:00,536.45,537.21,535.91,537.08,36446.0,522.1396,522.8793,521.614,522.7528,36446.0
2024-01-02 13:30:00,537.02,537.9,536.99,537.88,34595.0,522.6944,523.5509,522.6652,523.5314,34595.0
2024-01-02 13:40:00,537.84,537.93,537.29,537.77,34119.0,523.4925,523.5801,522.9572,523.4244,34119.0
2024-01-02 13:50:00,537.79,538.32,536.94,537.54,24103.0,523.4438,523.9597,522.6165,523.2005,24103.0
2024-01-02 14:00:00,537.46,538.51,537.44,538.11,40503.0,523.1226,524.1446,523.1032,523.7553,40503.0
2024-01-02 14:10:00,538.2,538.64,537.77,538.31,28040.0,523.8429,524.2711,523.4244,523.9499,28040.0
2024-01-02 14:20:00,538.43,538.57,537.6,538.4,25239.0,524.0667,524.203,523.2589,524.0375,25239.0
2024-01-02 14:30:00,538.38,538.98,537.73,537.85,29287.0,524.0181,524.6021,523.3854,523.5022,29287.0
2024-01-02 14:40:00,537.83,537.97,536.67,536.67,26904.0,523.4828,523.619,522.3537,522.3537,26904.0
2024-01-02 14:50:00,536.81,537.49,536.75,537.32,23737.0,522.49,523.1518,522.4316,522.9864,23737.0
2024-01-02 15:00:00,537.35,537.87,536.78,536.86,33521.0,523.0156,523.5217,522.4608,522.5386,33521.0
2024-01-02 15:10:00,536.83,537.77,536.83,537.36,35026.0,522.5094,523.4244,522.5094,523.0253,35026.0
2024-01-02 15:20:00,537.24,537.74,536.84,537.16,30337.0,522.9085,523.3952,522.5192,522.8306,30337.0
2024-01-02 15:30:00,537.2,538.19,537.0,538.19,29043.0,522.8696,523.8331,522.6749,523.8331,29043.0
2024-01-02 15:40:00,538.26,538.84,537.86,538.78,58187.0,523.9013,524.4658,523.512,524.4074,58187.0
2024-01-02 15:50:00,538.87,539.66,538.19,539.52,189518.0,524.495,525.2639,523.8331,525.1277,189518.0
2024-01-03 09:30:00,543.04,546.79,543.04,546.67,144576.0,528.5538,532.2037,528.5538,532.0869,144576.0
2024-01-03 09:40:00,546.64,546.64,543.13,543.78,46962.0,532.0577,532.0577,528.6414,529.274,46962.0
2024-01-03 09:50:00,543.73,544.75,543.37,543.99,41247.0,529.2254,530.2182,528.875,529.4784,41247.0
2024-01-03 10:00:00,544.04,544.77,541.69,542.64,40978.0,529.5271,530.2376,527.2398,528.1644,40978.0
2024-01-03 10:10:00,542.84,543.69,542.32,543.24,42619.0,528.3591,529.1864,527.853,528.7484,42619.0
2024-01-03 10:20:00,543.36,544.34,543.24,543.54,39442.0,528.8652,529.8191,528.7484,529.0404,39442.0
2024-01-03 10:30:00,543.54,544.11,543.14,543.24,34059.0,529.0404,529.5952,528.6511,528.7484,34059.0
2024-01-03 10:40:00,543.26,543.26,541.89,542.96,31646.0,528.7679,528.7679,527.4344,528.4759,31646.0
2024-01-03 10:50:00,542.82,542.96,541.5,541.8,21347.0,528.3396,528.4759,527.0549,527.3468,21347.0
2024-01-03 11:00:00,541.65,542.8,541.48,541.7,36947.0,527.2008,528.3202,527.0354,527.2495,36947.0
2024-01-03 11:10:00,541.72,541.72,539.48,540.5,49860.0,527.269,527.269,525.0887,526.0815,49860.0
2024-01-03 11:20:00,540.47,542.43,540.32,542.23,18107.0,526.0523,527.96,525.9063,527.7654,18107.0
2024-01-03 11:30:00,542.05,542.31,540.01,540.64,22338.0,527.5902,527.8432,525.6046,526.2178,22338.0
2024-01-03 11:40:00,540.58,541.32,540.58,541.25,19837.0,526.1594,526.8797,526.1594,526.8115,19837.0
2024-01-03 11:50:00,541.25,542.55,541.11,542.25,33382.0,526.8115,528.0768,526.6753,527.7848,33382.0
2024-01-03 12:00:00,542.45,542.89,541.86,541.87,17129.0,527.9795,528.4078,527.4052,527.415,17129.0
2024-01-03 12:10:00,541.88,542.47,541.21,541.21,22158.0,527.4247,527.999,526.7726,526.7726,22158.0
2024-01-03 12:20:00,541.22,541.64,540.7,541.64,18039.0,526.7823,527.1911,526.2762,527.1911,18039.0
2024-01-03 12:30:00,541.69,542.48,541.61,542.25,11618.0,527.2398,528.0087,527.1619,527.7848,11618.0
2024-01-03 12:40:00,542.32,542.89,542.12,542.72,11638.0,527.853,528.4078,527.6583,528.2423,11638.0
2024-01-03 12:50:00,542.65,542.65,541.68,541.76,11958.0,528.1742,528.1742,527.23,527.3079,11958.0
2024-01-03 13:00:00,541.78,542.16,541.64,542.0,12351.0,527.3274,527.6972,527.1911,527.5415,12351.0
2024-01-03 13:10:00,542.0,542.35,541.77,542.11,13202.0,527.5415,527.8822,527.3176,527.6486,13202.0
2024-01-03 13:20:00,542.11,542.4,541.76,541.89,14359.0,527.6486,527.9308,527.3079,527.4344,14359.0
2024-01-03 13:30:00,541.78,541.94,541.15,541.84,16470.0,527.3274,527.4831,526.7142,527.3858,16470.0
2024-01-03 13:40:00,541.78,542.22,541.45,541.49,16483.0,527.3274,527.7556,527.0062,527.0451,16483.0
2024-01-03 13:50:00,541.47,541.88,541.12,541.15,19531.0,527.0257,527.4247,526.685,526.7142,19531.0
2024-01-03 14:00:00,541.0,542.09,540.86,542.09,16994.0,526.5682,527.6291,526.4319,527.6291,16994.0
2024-01-03 14:10:00,542.17,542.32,541.67,541.67,22463.0,527.707,527.853,527.2203,527.2203,22463.0
2024-01-03 14:20:00,541.74,542.42,541.67,541.83,23851.0,527.2884,527.9503,527.2203,527.376,23851.0
2024-01-03 14:30:00,541.98,542.5,541.5,541.55,20110.0,527.522,528.0282,527.0549,527.1035,20110.0
2024-01-03 14:40:00,541.52,541.73,541.08,541.45,15714.0,527.0743,527.2787,526.6461,527.0062,15714.0
2024-01-03 14:50:00,541.5,541.7,541.14,541.31,14091.0,527.0549,527.2495,526.7045,526.8699,14091.0
2024-01-03 15:00:00,541.24,541.51,540.71,541.51,17807.0,526.8018,527.0646,526.2859,527.0646,17807.0
2024-01-03 15:10:00,541.51,541.7,541.11,541.43,18139.0,527.0646,527.2495,526.6753,526.9867,18139.0
2024-01-03 15:20:00,541.48,541.69,541.21,541.56,22238.0,527.0354,527.2398,526.7726,527.1132,22238.0
2024-01-03 15:30:00,541.54,542.12,541.47,541.75,27713.0,527.0938,527.6583,527.0257,527.2982,27713.0
2024-01-03 15:40:00,541.75,541.94,541.39,541.53,31466.0,527.2982,527.4831,526.9478,527.0841,31466.0
2024-01-03 15:50:00,541.49,542.53,540.59,542.16,213706.0,527.0451,528.0574,526.1691,527.6972,213706.0
2024-01-04 09:30:00,545.0,546.0,543.0,545.05,67608.0,530.4615,531.4348,528.5148,530.5102,67608.0
2024-01-04 09:40:00,545.28,546.13,544.25,545.26,29845.0,530.734,531.5613,529.7315,530.7145,29845.0
2024-01-04 09:50:00,545.34,545.89,544.93,545.83,44874.0,530.7924,531.3277,530.3934,531.2693,44874.0
2024-01-04 10:00:00,545.77,546.45,545.64,546.04,23762.0,531.2109,531.8728,531.0844,531.4737,23762.0
2024-01-04 10:10:00,545.99,546.45,545.2,545.48,24406.0,531.4251,531.8728,530.6561,530.9287,24406.0
2024-01-04 10:20:00,545.51,546.66,545.22,546.25,21369.0,530.9579,532.0772,530.6756,531.6781,21369.0
2024-01-04 10:30:00,546.25,546.33,545.9,546.02,32992.0,531.6781,531.756,531.3375,531.4543,32992.0
2024-01-04 10:40:00,546.1,546.19,545.34,545.97,21556.0,531.5321,531.6197,530.7924,531.4056,21556.0
2024-01-04 10:50:00,546.03,547.19,545.95,546.87,37784.0,531.464,532.5931,531.3861,532.2816,37784.0
2024-01-04 11:00:00,546.96,546.96,545.81,546.0,20121.0,532.3692,532.3692,531.2499,531.4348,20121.0
2024-01-04 11:10:00,545.91,547.67,545.72,547.56,32136.0,531.3472,533.0603,531.1623,532.9532,32136.0
2024-01-04 11:20:00,547.65,548.49,547.52,548.35,22383.0,533.0408,533.8584,532.9143,533.7221,22383.0
2024-01-04 11:30:00,548.42,549.0,548.05,548.16,31732.0,533.7903,534.3548,533.4301,533.5372,31732.0
2024-01-04 11:40:00,548.12,548.17,547.27,547.88,15874.0,533.4983,533.5469,532.6709,533.2647,15874.0
2024-01-04 11:50:00,547.88,548.07,547.45,547.69,20537.0,533.2647,533.4496,532.8461,533.0797,20537.0
2024-01-04 12:00:00,547.7,547.7,546.8,546.92,12858.0,533.0895,533.0895,532.2135,532.3303,12858.0
2024-01-04 12:10:00,547.0,547.0,545.62,545.79,19184.0,532.4081,532.4081,531.0649,531.2304,19184.0
2024-01-04 12:20:00,545.79,546.27,545.57,545.57,24616.0,531.2304,531.6976,531.0163,531.0163,24616.0
2024-01-04 12:30:00,545.66,546.6,545.51,546.59,42089.0,531.1039,532.0188,530.9579,532.0091,42089.0
2024-01-04 12:40:00,546.55,546.9,546.17,546.57,24377.0,531.9701,532.3108,531.6003,531.9896,24377.0
2024-01-04 12:50:00,546.5,546.55,546.1,546.22,14621.0,531.9215,531.9701,531.5321,531.6489,14621.0
2024-01-04 13:00:00,546.24,546.4,545.87,546.37,25106.0,531.6684,531.8241,531.3083,531.7949,25106.0
2024-01-04 13:10:00,546.37,546.5,545.81,545.9,13595.0,531.7949,531.9215,531.2499,531.3375,13595.0
2024-01-04 13:20:00,545.89,546.1,545.67,546.0,12969.0,531.3277,531.5321,531.1136,531.4348,12969.0
2024-01-04 13:30:00,546.13,546.17,545.25,545.38,9615.0,531.5613,531.6003,530.7048,530.8313,9615.0
2024-01-04 13:40:00,545.29,545.33,544.5,544.63,29995.0,530.7437,530.7827,529.9748,530.1014,29995.0
2024-01-04 13:50:00,544.63,544.85,544.52,544.74,11269.0,530.1014,530.3155,529.9943,530.2084,11269.0
2024-01-04 14:00:00,544.81,545.16,544.75,545.04,8445.0,530.2766,530.6172,530.2182,530.5004,8445.0
2024-01-04 14:10:00,545.03,545.51,544.94,545.25,17660.0,530.4907,530.9579,530.4031,530.7048,17660.0
2024-01-04 14:20:00,545.28,545.45,544.77,545.06,14396.0,530.734,530.8995,530.2376,530.5199,14396.0
2024-01-04 14:30:00,544.98,545.49,544.67,544.79,14932.0,530.442,530.9384,530.1403,530.2571,14932.0
2024-01-04 14:40:00,544.72,546.09,544.72,546.09,16259.0,530.189,531.5224,530.189,531.5224,16259.0
2024-01-04 14:50:00,546.08,546.58,545.95,546.5,20631.0,531.5127,531.9993,531.3861,531.9215,20631.0
2024-01-04 15:00:00,546.4,546.73,546.19,546.49,27790.0,531.8241,532.1453,531.6197,531.9117,27790.0
2024-01-04 15:10:00,546.58,546.61,545.49,545.49,26134.0,531.9993,532.0285,530.9384,530.9384,26134.0
2024-01-04 15:20:00,545.39,545.51,544.97,545.27,25368.0,530.8411,530.9579,530.4323,530.7243,25368.0
2024-01-04 15:30:00,545.27,545.36,544.68,545.04,30334.0,530.7243,530.8119,530.15,530.5004,30334.0
2024-01-04 15:40:00,545.08,545.96,545.03,545.31,27472.0,530.5393,531.3959,530.4907,530.7632,27472.0
2024-01-04 15:50:00,545.42,545.78,544.81,545.62,156436.0,530.8703,531.2207,530.2766,531.0649,156436.0
2024-01-05 09:30:00,547.0,547.0,540.2,540.2,71557.0,532.4081,532.4081,525.7895,525.7895,71557.0
2024-01-05 09:40:00,540.44,541.5,538.12,538.35,40812.0,526.0231,527.0549,523.765,523.9889,40812.0
2024-01-05 09:50:00,538.75,539.01,536.96,538.33,45828.0,524.3782,524.6313,522.636,523.9694,45828.0
2024-01-05 10:00:00,538.24,539.18,536.72,538.59,61405.0,523.8818,524.7967,522.4024,524.2225,61405.0
2024-01-05 10:10:00,538.67,539.07,537.59,538.37,52151.0,524.3003,524.6897,523.2492,524.0083,52151.0
2024-01-05 10:20:00,538.37,538.6,537.41,537.43,34110.0,524.0083,524.2322,523.074,523.0934,34110.0
2024-01-05 10:30:00,537.34,537.56,535.91,536.09,34395.0,523.0058,523.22,521.614,521.7892,34395.0
2024-01-05 10:40:00,536.15,537.9,536.15,537.43,29761.0,521.8476,523.5509,521.8476,523.0934,29761.0
2024-01-05 10:50:00,537.54,537.93,537.1,537.22,57413.0,523.2005,523.5801,522.7722,522.889,57413.0
2024-01-05 11:00:00,537.09,537.23,536.07,536.54,24590.0,522.7625,522.8988,521.7697,522.2272,24590.0
2024-01-05 11:10:00,536.59,537.19,536.37,537.04,11835.0,522.2758,522.8598,522.0617,522.7138,11835.0
2024-01-05 11:20:00,537.07,537.63,536.8,536.86,11540.0,522.743,523.2881,522.4802,522.5386,11540.0
2024-01-05 11:30:00,536.88,536.92,536.03,536.03,13597.0,522.5581,522.597,521.7308,521.7308,13597.0
2024-01-05 11:40:00,536.0,536.87,535.72,535.77,16905.0,521.7016,522.5484,521.429,521.4777,16905.0
2024-01-05 11:50:00,535.81,536.12,535.36,535.36,18759.0,521.5166,521.8184,521.0786,521.0786,18759.0
2024-01-05 12:00:00,535.36,536.88,535.36,536.12,21441.0,521.0786,522.5581,521.0786,521.8184,21441.0
2024-01-05 12:10:00,536.18,536.49,535.21,535.42,8576.0,521.8768,522.1785,520.9326,521.137,8576.0
2024-01-05 12:20:00,535.38,535.69,534.7,534.93,21720.0,521.0981,521.3998,520.4362,520.6601,21720.0
2024-01-05 12:30:00,534.92,534.94,534.25,534.51,15791.0,520.6504,520.6698,519.9983,520.2513,15791.0
2024-01-05 12:40:00,534.35,534.96,534.35,534.49,10586.0,520.0956,520.6893,520.0956,520.2319,10586.0
2024-01-05 12:50:00,534.69,534.82,534.39,534.43,15283.0,520.4265,520.553,520.1345,520.1735,15283.0
2024-01-05 13:00:00,534.33,534.44,533.93,534.0,55738.0,520.0761,520.1832,519.6868,519.7549,55738.0
2024-01-05 13:10:00,533.9,534.48,533.72,534.39,20368.0,519.6576,520.2221,519.4824,520.1345,20368.0
2024-01-05 13:20:00,534.47,536.05,534.41,536.03,19753.0,520.2124,521.7502,520.154,521.7308,19753.0
2024-01-05 13:30:00,535.96,537.22,535.96,537.11,25275.0,521.6626,522.889,521.6626,522.782,25275.0
2024-01-05 13:40:00,537.2,537.9,537.01,537.9,13280.0,522.8696,523.5509,522.6846,523.5509,13280.0
2024-01-05 13:50:00,537.95,538.18,537.59,538.01,12550.0,523.5996,523.8234,523.2492,523.658,12550.0
2024-01-05 14:00:00,538.08,538.08,536.92,536.94,19558.0,523.7261,523.7261,522.597,522.6165,19558.0
2024-01-05 14:10:00,537.01,537.85,537.01,537.21,17405.0,522.6846,523.5022,522.6846,522.8793,17405.0
2024-01-05 14:20:00,537.29,538.15,537.29,537.85,24291.0,522.9572,523.7942,522.9572,523.5022,24291.0
2024-01-05 14:30:00,537.84,538.43,537.84,538.28,13070.0,523.4925,524.0667,523.4925,523.9207,13070.0
2024-01-05 14:40:00,538.06,538.91,537.74,538.1,11879.0,523.7066,524.5339,523.3952,523.7455,11879.0
2024-01-05 14:50:00,538.1,538.13,537.45,538.12,19750.0,523.7455,523.7747,523.1129,523.765,19750.0
2024-01-05 15:00:00,538.13,538.14,537.84,538.02,17142.0,523.7747,523.7845,523.4925,523.6677,17142.0
2024-01-05 15:10:00,538.01,538.35,537.86,538.06,15644.0,523.658,523.9889,523.512,523.7066,15644.0
2024-01-05 15:20:00,538.05,538.21,537.72,537.89,17547.0,523.6969,523.8526,523.3757,523.5412,17547.0
2024-01-05 15:30:00,537.88,537.88,536.63,537.05,30564.0,523.5314,523.5314,522.3148,522.7236,30564.0
2024-01-05 15:40:00,537.14,538.26,537.02,538.24,63817.0,522.8112,523.9013,522.6944,523.8818,63817.0
2024-01-05 15:50:00,538.26,538.96,537.25,537.38,139236.0,523.9013,524.5826,522.9182,523.0448,139236.0
2024-01-08 09:30:00,539.4,540.25,538.2,538.45,101735.0,525.0109,525.8382,523.8429,524.0862,101735.0
2024-01-08 09:40:00,538.45,539.56,537.07,539.45,24466.0,524.0862,525.1666,522.743,525.0595,24466.0
2024-01-08 09:50:00,539.46,539.52,537.82,538.91,31986.0,525.0693,525.1277,523.473,524.5339,31986.0
2024-01-08 10:00:00,538.72,539.56,538.0,538.03,23484.0,524.349,525.1666,523.6482,523.6774,23484.0
2024-01-08 10:10:00,538.3,539.46,537.88,538.68,21843.0,523.9402,525.0693,523.5314,524.3101,21843.0
2024-01-08 10:20:00,538.68,539.87,538.48,539.58,13069.0,524.3101,525.4683,524.1154,525.1861,13069.0
2024-01-08 10:30:00,539.55,540.0,538.9,539.12,26140.0,525.1569,525.5949,524.5242,524.7383,26140.0
2024-01-08 10:40:00,538.9,539.2,537.94,538.69,15807.0,524.5242,524.8162,523.5898,524.3198,15807.0
2024-01-08 10:50:00,538.48,538.74,533.56,534.28,66111.0,524.1154,524.3685,519.3267,520.0275,66111.0
2024-01-08 11:00:00,534.35,534.47,528.0,530.2,70859.0,520.0956,520.2124,513.915,516.0563,70859.0
2024-01-08 11:10:00,530.38,532.23,530.03,531.72,57954.0,516.2315,518.0321,515.8908,517.5357,57954.0
2024-01-08 11:20:00,531.73,532.55,531.17,532.22,24596.0,517.5455,518.3436,517.0004,518.0224,24596.0
2024-01-08 11:30:00,532.23,532.76,532.18,532.58,20711.0,518.0321,518.548,517.9835,518.3728,20711.0
2024-01-08 11:40:00,532.58,534.36,532.58,533.88,22680.0,518.3728,520.1053,518.3728,519.6381,22680.0
2024-01-08 11:50:00,533.95,534.5,533.89,534.26,39402.0,519.7063,520.2416,519.6479,520.008,39402.0
2024-01-08 12:00:00,534.37,534.82,533.82,534.24,19381.0,520.1151,520.553,519.5797,519.9885,19381.0
2024-01-08 12:10:00,534.24,534.24,533.66,534.16,13948.0,519.9885,519.9885,519.424,519.9107,13948.0
2024-01-08 12:20:00,534.21,534.63,533.57,533.59,13887.0,519.9593,520.3681,519.3364,519.3559,13887.0
2024-01-08 12:30:00,533.59,534.01,533.05,533.87,23266.0,519.3559,519.7647,518.8303,519.6284,23266.0
2024-01-08 12:40:00,533.79,534.06,533.22,534.04,28460.0,519.5505,519.8133,518.9957,519.7939,28460.0
2024-01-08 12:50:00,534.04,534.91,534.04,534.4,9326.0,519.7939,520.6406,519.7939,520.1443,9326.0
2024-01-08 13:00:00,534.38,534.74,533.96,534.69,14211.0,520.1248,520.4752,519.716,520.4265,14211.0
2024-01-08 13:10:00,534.46,534.62,533.95,534.55,13517.0,520.2027,520.3584,519.7063,520.2902,13517.0
2024-01-08 13:20:00,534.46,534.87,534.07,534.07,13293.0,520.2027,520.6017,519.8231,519.8231,13293.0
2024-01-08 13:30:00,534.26,534.38,533.82,533.82,7059.0,520.008,520.1248,519.5797,519.5797,7059.0
2024-01-08 13:40:00,533.81,534.18,533.34,533.41,17648.0,519.57,519.9301,519.1125,519.1807,17648.0
2024-01-08 13:50:00,533.28,533.33,532.5,533.13,23843.0,519.0541,519.1028,518.2949,518.9081,23843.0
2024-01-08 14:00:00,533.59,533.87,533.0,533.0,9522.0,519.3559,519.6284,518.7816,518.7816,9522.0
2024-01-08 14:10:00,533.04,534.71,533.04,534.4,13374.0,518.8205,520.446,518.8205,520.1443,13374.0
2024-01-08 14:20:00,534.41,535.09,534.0,534.52,11395.0,520.154,520.8158,519.7549,520.2611,11395.0
2024-01-08 14:30:00,534.58,535.32,534.3,534.42,16282.0,520.3194,521.0397,520.0469,520.1637,16282.0
2024-01-08 14:40:00,534.34,534.94,534.22,534.86,14991.0,520.0859,520.6698,519.9691,520.592,14991.0
2024-01-08 14:50:00,534.86,535.1,534.6,534.91,7926.0,520.592,520.8256,520.3389,520.6406,7926.0
2024-01-08 15:00:00,534.99,535.01,534.21,534.5,15290.0,520.7185,520.738,519.9593,520.2416,15290.0
2024-01-08 15:10:00,534.45,534.75,534.37,534.39,18110.0,520.1929,520.4849,520.1151,520.1345,18110.0
2024-01-08 15:20:00,534.38,535.44,534.2,534.99,30937.0,520.1248,521.1565,519.9496,520.7185,30937.0
2024-01-08 15:30:00,535.02,536.0,534.98,535.94,21766.0,520.7477,521.7016,520.7088,521.6432,21766.0
2024-01-08 15:40:00,536.0,536.13,535.35,535.35,25872.0,521.7016,521.8281,521.0689,521.0689,25872.0
2024-01-08 15:50:00,535.55,536.81,535.5,536.44,91201.0,521.2636,522.49,521.2149,522.1298,91201.0
2024-01-09 09:30:00,538.0,539.0,535.56,535.86,103119.0,523.6482,524.6215,521.2733,521.5653,103119.0
2024-01-09 09:40:00,535.87,536.33,533.76,534.47,34908.0,521.575,522.0228,519.5213,520.2124,34908.0
2024-01-09 09:50:00,534.92,535.31,533.55,534.6,53693.0,520.6504,521.03,519.3169,520.3389,53693.0
2024-01-09 10:00:00,534.78,535.28,534.06,534.87,41231.0,520.5141,521.0008,519.8133,520.6017,41231.0
2024-01-09 10:10:00,534.94,536.89,534.93,536.69,31806.0,520.6698,522.5678,520.6601,522.3732,31806.0
2024-01-09 10:20:00,536.68,536.68,534.85,535.0,28613.0,522.3634,522.3634,520.5822,520.7282,28613.0
2024-01-09 10:30:00,535.0,535.01,532.33,533.48,38139.0,520.7282,520.738,518.1295,519.2488,38139.0
2024-01-09 10:40:00,533.47,534.52,533.38,534.42,27919.0,519.2391,520.2611,519.1515,520.1637,27919.0
2024-01-09 10:50:00,534.59,534.81,533.65,534.06,23828.0,520.3292,520.5433,519.4143,519.8133,23828.0
2024-01-09 11:00:00,533.99,534.84,533.92,534.3,19766.0,519.7452,520.5725,519.6771,520.0469,19766.0
2024-01-09 11:10:00,534.48,535.58,534.14,535.15,22656.0,520.2221,521.2928,519.8912,520.8742,22656.0
2024-01-09 11:20:00,535.21,535.24,534.47,534.54,18106.0,520.9326,520.9618,520.2124,520.2805,18106.0
2024-01-09 11:30:00,534.54,534.75,534.01,534.01,21329.0,520.2805,520.4849,519.7647,519.7647,21329.0
2024-01-09 11:40:00,534.05,534.97,533.93,534.62,22726.0,519.8036,520.699,519.6868,520.3584,22726.0
2024-01-09 11:50:00,534.56,534.64,534.14,534.46,11825.0,520.3,520.3778,519.8912,520.2027,11825.0
2024-01-09 12:00:00,534.5,534.93,534.06,534.89,16705.0,520.2416,520.6601,519.8133,520.6212,16705.0
2024-01-09 12:10:00,534.88,535.3,534.67,535.18,8727.0,520.6114,521.0202,520.407,520.9034,8727.0
2024-01-09 12:20:00,535.11,535.96,535.11,535.65,21103.0,520.8353,521.6626,520.8353,521.3609,21103.0
2024-01-09 12:30:00,535.67,536.63,535.56,536.48,12143.0,521.3804,522.3148,521.2733,522.1688,12143.0
2024-01-09 12:40:00,536.59,536.72,535.81,536.2,14542.0,522.2758,522.4024,521.5166,521.8962,14542.0
2024-01-09 12:50:00,536.15,536.23,535.32,535.32,13344.0,521.8476,521.9254,521.0397,521.0397,13344.0
2024-01-09 13:00:00,535.59,535.68,534.98,535.56,27418.0,521.3025,521.3901,520.7088,521.2733,27418.0
2024-01-09 13:10:00,535.66,536.09,535.49,535.98,14204.0,521.3706,521.7892,521.2052,521.6821,14204.0
2024-01-09 13:20:00,536.07,536.19,535.8,535.89,18705.0,521.7697,521.8865,521.5069,521.5945,18705.0
2024-01-09 13:30:00,535.88,536.03,535.57,535.86,24794.0,521.5848,521.7308,521.283,521.5653,24794.0
2024-01-09 13:40:00,535.97,536.6,535.75,536.43,16777.0,521.6724,522.2856,521.4582,522.1201,16777.0
2024-01-09 13:50:00,536.43,537.75,536.38,537.63,16582.0,522.1201,523.4049,522.0714,523.2881,16582.0
2024-01-09 14:00:00,537.55,537.64,537.1,537.24,34752.0,523.2102,523.2978,522.7722,522.9085,34752.0
2024-01-09 14:10:00,537.33,537.96,537.11,537.76,18870.0,522.9961,523.6093,522.782,523.4146,18870.0
2024-01-09 14:20:00,537.65,538.13,537.59,537.79,19249.0,523.3076,523.7747,523.2492,523.4438,19249.0
2024-01-09 14:30:00,537.76,537.9,537.18,537.33,19421.0,523.4146,523.5509,522.8501,522.9961,19421.0
2024-01-09 14:40:00,537.33,537.44,536.95,537.19,13769.0,522.9961,523.1032,522.6262,522.8598,13769.0
2024-01-09 14:50:00,537.2,537.93,537.06,537.61,15325.0,522.8696,523.5801,522.7333,523.2686,15325.0
2024-01-09 15:00:00,537.63,537.76,537.2,537.38,18883.0,523.2881,523.4146,522.8696,523.0448,18883.0
2024-01-09 15:10:00,537.47,537.72,537.3,537.52,13764.0,523.1324,523.3757,522.9669,523.181,13764.0
2024-01-09 15:20:00,537.45,538.12,537.1,537.11,18752.0,523.1129,523.765,522.7722,522.782,18752.0
2024-01-09 15:30:00,537.2,538.1,537.04,538.08,30256.0,522.8696,523.7455,522.7138,523.7261,30256.0
2024-01-09 15:40:00,538.15,538.99,538.07,538.89,44688.0,523.7942,524.6118,523.7163,524.5145,44688.0
2024-01-09 15:50:00,538.89,539.61,537.95,538.24,157194.0,524.5145,525.2153,523.5996,523.8818,157194.0
2024-01-10 09:30:00,538.1,541.2,537.37,540.55,65028.0,523.7455,526.7629,523.035,526.1302,65028.0
2024-01-10 09:40:00,540.94,541.16,538.2,538.34,40580.0,526.5098,526.7239,523.8429,523.9791,40580.0
2024-01-10 09:50:00,538.34,538.75,537.03,537.8,47379.0,523.9791,524.3782,522.7041,523.4536,47379.0
2024-01-10 10:00:00,538.03,539.42,537.44,537.8,33745.0,523.6774,525.0303,523.1032,523.4536,33745.0
2024-01-10 10:10:00,538.0,538.4,537.3,538.01,39451.0,523.6482,524.0375,522.9669,523.658,39451.0
2024-01-10 10:20:00,537.95,538.2,537.36,537.63,22606.0,523.5996,523.8429,523.0253,523.2881,22606.0
2024-01-10 10:30:00,537.48,538.48,537.12,537.95,17852.0,523.1421,524.1154,522.7917,523.5996,17852.0
2024-01-10 10:40:00,537.98,538.19,537.0,537.13,12089.0,523.6288,523.8331,522.6749,522.8014,12089.0
2024-01-10 10:50:00,537.13,537.13,536.62,536.74,21696.0,522.8014,522.8014,522.305,522.4218,21696.0
2024-01-10 11:00:00,536.74,536.74,536.2,536.57,19346.0,522.4218,522.4218,521.8962,522.2564,19346.0
2024-01-10 11:10:00,536.57,537.21,536.15,537.19,20187.0,522.2564,522.8793,521.8476,522.8598,20187.0
2024-01-10 11:20:00,537.21,537.73,537.1,537.27,20880.0,522.8793,523.3854,522.7722,522.9377,20880.0
2024-01-10 11:30:00,537.28,538.38,537.27,537.82,16805.0,522.9474,524.0181,522.9377,523.473,16805.0
2024-01-10 11:40:00,537.81,538.67,537.71,537.88,20722.0,523.4633,524.3003,523.366,523.5314,20722.0
2024-01-10 11:50:00,537.93,538.01,537.66,537.7,8521.0,523.5801,523.658,523.3173,523.3562,8521.0
2024-01-10 12:00:00,537.7,538.01,537.21,537.47,12582.0,523.3562,523.658,522.8793,523.1324,12582.0
2024-01-10 12:10:00,537.44,537.55,537.14,537.37,8171.0,523.1032,523.2102,522.8112,523.035,8171.0
2024-01-10 12:20:00,537.37,537.87,537.32,537.68,8766.0,523.035,523.5217,522.9864,523.3368,8766.0
2024-01-10 12:30:00,537.69,538.18,537.55,537.83,12494.0,523.3465,523.8234,523.2102,523.4828,12494.0
2024-01-10 12:40:00,537.59,537.93,537.38,537.68,8196.0,523.2492,523.5801,523.0448,523.3368,8196.0
2024-01-10 12:50:00,537.72,537.82,537.38,537.74,9643.0,523.3757,523.473,523.0448,523.3952,9643.0
2024-01-10 13:00:00,537.63,538.15,537.4,538.11,8491.0,523.2881,523.7942,523.0642,523.7553,8491.0
2024-01-10 13:10:00,538.02,538.02,537.41,537.53,10332.0,523.6677,523.6677,523.074,523.1908,10332.0
2024-01-10 13:20:00,537.63,537.89,537.63,537.8,7288.0,523.2881,523.5412,523.2881,523.4536,7288.0
2024-01-10 13:30:00,537.73,538.05,537.62,537.64,10852.0,523.3854,523.6969,523.2784,523.2978,10852.0
2024-01-10 13:40:00,537.6,537.68,537.23,537.66,12480.0,523.2589,523.3368,522.8988,523.3173,12480.0
2024-01-10 13:50:00,537.68,537.68,537.02,537.47,13669.0,523.3368,523.3368,522.6944,523.1324,13669.0
2024-01-10 14:00:00,537.52,537.65,536.91,536.95,8466.0,523.181,523.3076,522.5873,522.6262,8466.0
2024-01-10 14:10:00,536.99,537.96,536.83,537.92,15133.0,522.6652,523.6093,522.5094,523.5704,15133.0
2024-01-10 14:20:00,537.73,537.88,537.11,537.88,18721.0,523.3854,523.5314,522.782,523.5314,18721.0
2024-01-10 14:30:00,537.85,537.98,537.55,537.74,35293.0,523.5022,523.6288,523.2102,523.3952,35293.0
2024-01-10 14:40:00,537.83,537.83,536.76,537.16,25631.0,523.4828,523.4828,522.4413,522.8306,25631.0
2024-01-10 14:50:00,537.22,538.17,537.13,537.87,18036.0,522.889,523.8137,522.8014,523.5217,18036.0
2024-01-10 15:00:00,537.89,537.89,537.17,537.34,22882.0,523.5412,523.5412,522.8404,523.0058,22882.0
2024-01-10 15:10:00,537.31,537.45,536.8,536.99,27263.0,522.9766,523.1129,522.4802,522.6652,27263.0
2024-01-10 15:20:00,537.0,537.73,536.75,537.61,16607.0,522.6749,523.3854,522.4316,523.2686,16607.0
2024-01-10 15:30:00,537.6,538.32,537.38,537.98,17739.0,523.2589,523.9597,523.0448,523.6288,17739.0
2024-01-10 15:40:00,538.13,538.17,537.19,537.2,20659.0,523.7747,523.8137,522.8598,522.8696,20659.0
2024-01-10 15:50:00,537.19,538.07,536.89,537.6,97370.0,522.8598,523.7163,522.5678,523.2589,97370.0
2024-01-11 09:30:00,536.13,538.83,534.53,535.84,88195.0,521.8281,524.4561,520.2708,521.5458,88195.0
2024-01-11 09:40:00,536.03,536.53,534.71,535.94,31864.0,521.7308,522.2174,520.446,521.6432,31864.0
2024-01-11 09:50:00,536.07,536.58,535.56,536.06,61769.0,521.7697,522.2661,521.2733,521.76,61769.0
2024-01-11 10:00:00,536.1,538.29,536.0,537.5,91581.0,521.7989,523.9305,521.7016,523.1616,91581.0
2024-01-11 10:10:00,537.36,537.74,535.74,536.09,32519.0,523.0253,523.3952,521.4485,521.7892,32519.0
2024-01-11 10:20:00,535.91,537.27,535.51,536.81,55549.0,521.614,522.9377,521.2246,522.49,55549.0
2024-01-11 10:30:00,536.6,537.48,536.13,537.06,37264.0,522.2856,523.1421,521.8281,522.7333,37264.0
2024-01-11 10:40:00,537.2,538.65,537.01,537.87,33365.0,522.8696,524.2809,522.6846,523.5217,33365.0
2024-01-11 10:50:00,537.7,538.6,536.83,537.25,16477.0,523.3562,524.2322,522.5094,522.9182,16477.0
2024-01-11 11:00:00,537.12,538.23,537.12,538.01,12855.0,522.7917,523.8721,522.7917,523.658,12855.0
2024-01-11 11:10:00,538.0,538.15,537.0,537.21,23639.0,523.6482,523.7942,522.6749,522.8793,23639.0
2024-01-11 11:20:00,537.11,538.14,536.92,537.78,16596.0,522.782,523.7845,522.597,523.4341,16596.0
2024-01-11 11:30:00,537.84,537.84,536.56,536.75,16921.0,523.4925,523.4925,522.2466,522.4316,16921.0
2024-01-11 11:40:00,536.92,537.47,536.51,537.09,10930.0,522.597,523.1324,522.198,522.7625,10930.0
2024-01-11 11:50:00,537.0,537.42,536.56,536.72,16077.0,522.6749,523.0837,522.2466,522.4024,16077.0
2024-01-11 12:00:00,536.73,537.59,536.72,537.37,19329.0,522.4121,523.2492,522.4024,523.035,19329.0
2024-01-11 12:10:00,537.46,538.27,537.42,537.66,35894.0,523.1226,523.911,523.0837,523.3173,35894.0
2024-01-11 12:20:00,537.8,538.04,537.65,537.69,13005.0,523.4536,523.6872,523.3076,523.3465,13005.0
2024-01-11 12:30:00,537.72,538.41,537.42,537.98,13020.0,523.3757,524.0473,523.0837,523.6288,13020.0
2024-01-11 12:40:00,538.08,538.56,538.06,538.39,18553.0,523.7261,524.1933,523.7066,524.0278,18553.0
2024-01-11 12:50:00,538.39,538.84,538.38,538.52,11743.0,524.0278,524.4658,524.0181,524.1543,11743.0
2024-01-11 13:00:00,538.52,538.52,537.74,537.88,24473.0,524.1543,524.1543,523.3952,523.5314,24473.0
2024-01-11 13:10:00,537.88,538.62,537.74,538.43,9197.0,523.5314,524.2517,523.3952,524.0667,9197.0
2024-01-11 13:20:00,538.52,538.91,538.51,538.77,11054.0,524.1543,524.5339,524.1446,524.3977,11054.0
2024-01-11 13:30:00,538.88,539.12,538.64,538.8,19414.0,524.5047,524.7383,524.2711,524.4269,19414.0
2024-01-11 13:40:00,538.77,538.97,538.39,538.49,13888.0,524.3977,524.5923,524.0278,524.1251,13888.0
2024-01-11 13:50:00,538.53,539.0,538.45,538.96,31316.0,524.1641,524.6215,524.0862,524.5826,31316.0
2024-01-11 14:00:00,538.98,539.45,538.9,539.07,19802.0,524.6021,525.0595,524.5242,524.6897,19802.0
2024-01-11 14:10:00,539.24,539.4,538.7,538.91,13919.0,524.8551,525.0109,524.3295,524.5339,13919.0
2024-01-11 14:20:00,538.84,539.2,538.63,538.93,17508.0,524.4658,524.8162,524.2614,524.5534,17508.0
2024-01-11 14:30:00,538.77,539.31,538.36,539.28,21081.0,524.3977,524.9233,523.9986,524.8941,21081.0
2024-01-11 14:40:00,539.25,539.61,538.37,539.61,35054.0,524.8649,525.2153,524.0083,525.2153,35054.0
2024-01-11 14:50:00,539.66,540.16,539.63,540.04,25165.0,525.2639,525.7506,525.2347,525.6338,25165.0
2024-01-11 15:00:00,540.04,540.05,539.51,539.51,15791.0,525.6338,525.6435,525.1179,525.1179,15791.0
2024-01-11 15:10:00,539.51,539.51,538.45,538.49,25638.0,525.1179,525.1179,524.0862,524.1251,25638.0
2024-01-11 15:20:00,538.52,539.31,538.49,538.74,28033.0,524.1543,524.9233,524.1251,524.3685,28033.0
2024-01-11 15:30:00,538.82,539.34,538.71,539.1,25565.0,524.4463,524.9525,524.3393,524.7189,25565.0
2024-01-11 15:40:00,539.16,539.83,539.16,539.66,30006.0,524.7773,525.4294,524.7773,525.2639,30006.0
2024-01-11 15:50:00,539.64,540.09,539.3,539.67,96750.0,525.2445,525.6825,524.9135,525.2737,96750.0
2024-01-12 09:30:00,518.86,528.48,517.68,524.19,436538.0,505.0188,514.3822,503.8703,510.2066,436538.0
2024-01-12 09:40:00,524.48,525.53,519.56,521.51,279952.0,510.4889,511.5109,505.7001,507.5981,279952.0
2024-01-12 09:50:00,521.37,524.5,521.21,522.81,193177.0,507.4618,510.5083,507.3061,508.8634,193177.0
2024-01-12 10:00:00,522.82,524.77,522.12,522.4,117293.0,508.8732,510.7711,508.1918,508.4644,117293.0
2024-01-12 10:10:00,522.22,523.0,520.01,521.02,65813.0,508.2892,509.0484,506.1381,507.1212,65813.0
2024-01-12 10:20:00,521.02,522.13,520.55,520.77,76959.0,507.1212,508.2016,506.6637,506.8778,76959.0
2024-01-12 10:30:00,520.57,520.9,516.0,516.84,144671.0,506.6832,507.0044,502.2351,503.0527,144671.0
2024-01-12 10:40:00,516.85,517.65,513.13,517.44,168927.0,503.0624,503.8411,499.4417,503.6367,168927.0
2024-01-12 10:50:00,517.74,518.17,516.3,516.71,56428.0,503.9287,504.3472,502.5271,502.9262,56428.0
2024-01-12 11:00:00,516.72,518.89,516.13,518.12,77619.0,502.9359,505.048,502.3616,504.2985,77619.0
2024-01-12 11:10:00,518.11,518.16,515.57,516.25,62620.0,504.2888,504.3375,501.8166,502.4784,62620.0
2024-01-12 11:20:00,516.24,517.91,515.82,517.75,71421.0,502.4687,504.0941,502.0599,503.9384,71421.0
2024-01-12 11:30:00,517.75,519.42,517.75,518.85,57765.0,503.9384,505.5639,503.9384,505.0091,57765.0
2024-01-12 11:40:00,519.05,519.05,517.25,517.69,49073.0,505.2037,505.2037,503.4517,503.88,49073.0
2024-01-12 11:50:00,517.62,519.38,517.58,519.15,34241.0,503.8119,505.5249,503.7729,505.3011,34241.0
2024-01-12 12:00:00,519.15,519.42,518.25,519.27,25012.0,505.3011,505.5639,504.4251,505.4179,25012.0
2024-01-12 12:10:00,519.26,520.48,519.22,520.3,45511.0,505.4081,506.5956,505.3692,506.4204,45511.0
2024-01-12 12:20:00,520.31,520.86,519.59,520.13,52248.0,506.4301,506.9654,505.7293,506.2549,52248.0
2024-01-12 12:30:00,520.22,520.6,519.83,520.36,60222.0,506.3425,506.7124,505.9629,506.4788,60222.0
2024-01-12 12:40:00,520.36,520.6,519.24,519.45,55353.0,506.4788,506.7124,505.3887,505.5931,55353.0
2024-01-12 12:50:00,519.5,520.4,518.88,520.1,36980.0,505.6417,506.5177,505.0383,506.2257,36980.0
2024-01-12 13:00:00,520.11,520.25,518.4,518.7,42236.0,506.2355,506.3717,504.5711,504.8631,42236.0
2024-01-12 13:10:00,518.77,520.58,518.77,518.99,45115.0,504.9312,506.6929,504.9312,505.1453,45115.0
2024-01-12 13:20:00,518.99,519.57,518.42,518.57,32104.0,505.1453,505.7099,504.5905,504.7365,32104.0
2024-01-12 13:30:00,518.72,520.02,518.49,519.96,30863.0,504.8825,506.1479,504.6587,506.0895,30863.0
2024-01-12 13:40:00,519.96,520.89,519.83,520.33,35075.0,506.0895,506.9946,505.9629,506.4496,35075.0
2024-01-12 13:50:00,520.47,521.08,519.54,520.92,39450.0,506.5859,507.1796,505.6807,507.0238,39450.0
2024-01-12 14:00:00,520.92,520.92,519.9,520.5,21371.0,507.0238,507.0238,506.0311,506.6151,21371.0
2024-01-12 14:10:00,520.55,521.17,520.46,520.47,39838.0,506.6637,507.2672,506.5761,506.5859,39838.0
2024-01-12 14:20:00,520.6,520.78,520.02,520.27,34576.0,506.7124,506.8876,506.1479,506.3912,34576.0
2024-01-12 14:30:00,520.27,520.46,519.8,520.37,26714.0,506.3912,506.5761,505.9337,506.4885,26714.0
2024-01-12 14:40:00,520.37,520.5,519.15,519.19,30848.0,506.4885,506.6151,505.3011,505.34,30848.0
2024-01-12 14:50:00,519.1,520.21,518.75,519.49,46586.0,505.2524,506.3328,504.9117,505.632,46586.0
2024-01-12 15:00:00,519.36,519.54,518.83,519.11,41207.0,505.5055,505.6807,504.9896,505.2621,41207.0
2024-01-12 15:10:00,519.13,520.2,519.09,519.52,27956.0,505.2816,506.3231,505.2427,505.6612,27956.0
2024-01-12 15:20:00,519.53,519.98,519.23,519.52,34453.0,505.6709,506.1089,505.3789,505.6612,34453.0
2024-01-12 15:30:00,519.5,520.59,519.1,520.0,47318.0,505.6417,506.7026,505.2524,506.1284,47318.0
2024-01-12 15:40:00,520.08,520.97,519.74,520.62,96952.0,506.2063,507.0725,505.8753,506.7318,96952.0
2024-01-12 15:50:00,520.77,522.0,520.53,521.6,286937.0,506.8778,508.075,506.6442,507.6857,286937.0
2024-01-16 09:30:00,523.71,524.5,516.55,520.86,184209.0,509.7394,510.5083,502.7704,506.9654,184209.0
2024-01-16 09:40:00,520.94,524.0,519.96,523.1,58893.0,507.0433,510.0217,506.0895,509.1457,58893.0
2024-01-16 09:50:00,523.03,524.12,521.77,522.02,52792.0,509.0776,510.1385,507.8512,508.0945,52792.0
2024-01-16 10:00:00,522.2,523.6,521.82,523.12,72236.0,508.2697,509.6324,507.8998,509.1652,72236.0
2024-01-16 10:10:00,523.02,523.59,522.9,523.39,42510.0,509.0678,509.6226,508.951,509.428,42510.0
2024-01-16 10:20:00,523.44,523.93,522.65,523.23,41033.0,509.4766,509.9536,508.7077,509.2722,41033.0
2024-01-16 10:30:00,523.23,523.69,520.54,520.63,82243.0,509.2722,509.72,506.654,506.7416,82243.0
2024-01-16 10:40:00,520.7,521.12,519.79,520.07,47295.0,506.8097,507.2185,505.924,506.1965,47295.0
2024-01-16 10:50:00,520.11,520.39,519.12,520.06,50145.0,506.2355,506.508,505.2719,506.1868,50145.0
2024-01-16 11:00:00,520.0,520.08,518.65,518.79,35141.0,506.1284,506.2063,504.8144,504.9507,35141.0
2024-01-16 11:10:00,518.81,519.01,518.17,518.24,35985.0,504.9701,505.1648,504.3472,504.4153,35985.0
2024-01-16 11:20:00,518.29,518.63,517.7,517.98,34246.0,504.464,504.7949,503.8897,504.1623,34246.0
2024-01-16 11:30:00,518.04,519.37,517.74,519.37,47382.0,504.2207,505.5152,503.9287,505.5152,47382.0
2024-01-16 11:40:00,519.45,520.68,519.23,520.68,21155.0,505.5931,506.7902,505.3789,506.7902,21155.0
2024-01-16 11:50:00,520.68,520.83,519.67,519.74,14845.0,506.7902,506.9362,505.8072,505.8753,14845.0
2024-01-16 12:00:00,519.69,520.32,519.1,519.84,39955.0,505.8267,506.4399,505.2524,505.9727,39955.0
2024-01-16 12:10:00,519.76,519.76,519.32,519.52,26187.0,505.8948,505.8948,505.4665,505.6612,26187.0
2024-01-16 12:20:00,519.68,520.33,519.6,520.03,22031.0,505.8169,506.4496,505.7391,506.1576,22031.0
2024-01-16 12:30:00,520.0,520.08,519.28,519.78,24049.0,506.1284,506.2063,505.4276,505.9143,24049.0
2024-01-16 12:40:00,519.92,520.01,519.31,519.31,13235.0,506.0505,506.1381,505.4568,505.4568,13235.0
2024-01-16 12:50:00,519.17,519.76,519.1,519.73,10400.0,505.3205,505.8948,505.2524,505.8656,10400.0
2024-01-16 13:00:00,519.66,520.62,519.57,519.59,17002.0,505.7975,506.7318,505.7099,505.7293,17002.0
2024-01-16 13:10:00,519.61,520.59,519.56,520.22,17516.0,505.7488,506.7026,505.7001,506.3425,17516.0
2024-01-16 13:20:00,520.22,520.61,519.89,520.61,15504.0,506.3425,506.7221,506.0213,506.7221,15504.0
2024-01-16 13:30:00,520.56,520.59,519.98,520.05,16477.0,506.6734,506.7026,506.1089,506.1771,16477.0
2024-01-16 13:40:00,520.03,520.04,519.43,519.64,21299.0,506.1576,506.1673,505.5736,505.778,21299.0
2024-01-16 13:50:00,519.51,519.8,519.1,519.79,17148.0,505.6515,505.9337,505.2524,505.924,17148.0
2024-01-16 14:00:00,519.75,519.8,518.58,518.72,29696.0,505.8851,505.9337,504.7463,504.8825,29696.0
2024-01-16 14:10:00,518.76,519.43,518.71,519.29,34323.0,504.9215,505.5736,504.8728,505.4373,34323.0
2024-01-16 14:20:00,519.28,519.45,518.94,519.0,14358.0,505.4276,505.5931,505.0967,505.1551,14358.0
2024-01-16 14:30:00,518.95,519.02,518.16,518.24,26377.0,505.1064,505.1745,504.3375,504.4153,26377.0
2024-01-16 14:40:00,518.24,518.45,517.83,517.93,30427.0,504.4153,504.6197,504.0163,504.1136,30427.0
2024-01-16 14:50:00,518.0,518.95,518.0,518.45,20581.0,504.1817,505.1064,504.1817,504.6197,20581.0
2024-01-16 15:00:00,518.45,518.53,518.18,518.22,14145.0,504.6197,504.6976,504.3569,504.3959,14145.0
2024-01-16 15:10:00,518.26,518.27,517.71,517.83,19829.0,504.4348,504.4445,503.8995,504.0163,19829.0
2024-01-16 15:20:00,517.97,518.45,517.88,518.11,20857.0,504.1525,504.6197,504.0649,504.2888,20857.0
2024-01-16 15:30:00,518.09,518.17,517.67,517.8,25579.0,504.2693,504.3472,503.8605,503.9871,25579.0
2024-01-16 15:40:00,517.77,518.25,517.63,517.96,46643.0,503.9579,504.4251,503.8216,504.1428,46643.0
2024-01-16 15:50:00,517.92,519.16,517.89,518.8,138449.0,504.1039,505.3108,504.0747,504.9604,138449.0
2024-01-17 09:30:00,521.28,523.24,520.0,522.05,124397.0,507.3742,509.282,506.1284,508.1237,124397.0
2024-01-17 09:40:00,522.26,523.99,521.47,523.63,104878.0,508.3281,510.012,507.5592,509.6616,104878.0
2024-01-17 09:50:00,523.71,526.53,523.57,526.53,91016.0,509.7394,512.4842,509.6032,512.4842,91016.0
2024-01-17 10:00:00,526.44,527.8,526.05,527.58,127366.0,512.3966,513.7203,512.017,513.5062,127366.0
2024-01-17 10:10:00,527.46,528.51,526.12,526.72,86126.0,513.3894,514.4114,512.0851,512.6691,86126.0
2024-01-17 10:20:00,526.8,527.16,526.34,527.07,61685.0,512.747,513.0974,512.2993,513.0098,61685.0
2024-01-17 10:30:00,527.09,527.12,525.88,526.57,41142.0,513.0293,513.0585,511.8515,512.5231,41142.0
2024-01-17 10:40:00,526.56,526.79,525.31,526.26,43521.0,512.5134,512.7373,511.2967,512.2214,43521.0
2024-01-17 10:50:00,526.27,528.25,526.1,528.15,43180.0,512.2311,514.1583,512.0657,514.061,43180.0
2024-01-17 11:00:00,528.09,528.53,527.64,528.3,42955.0,514.0026,514.4308,513.5646,514.207,42955.0
2024-01-17 11:10:00,528.25,528.36,527.37,527.67,48674.0,514.1583,514.2654,513.3018,513.5938,48674.0
2024-01-17 11:20:00,527.75,528.51,527.2,528.09,52199.0,513.6716,514.4114,513.1363,514.0026,52199.0
2024-01-17 11:30:00,528.09,529.84,527.74,529.66,51947.0,514.0026,515.7059,513.6619,515.5307,51947.0
2024-01-17 11:40:00,529.77,529.83,529.15,529.69,36688.0,515.6378,515.6962,515.0343,515.5599,36688.0
2024-01-17 11:50:00,529.7,529.75,528.63,528.66,31893.0,515.5696,515.6183,514.5282,514.5574,31893.0
2024-01-17 12:00:00,528.65,529.15,528.24,528.3,16720.0,514.5476,515.0343,514.1486,514.207,16720.0
2024-01-17 12:10:00,528.38,528.66,528.18,528.45,18111.0,514.2848,514.5574,514.0902,514.353,18111.0
2024-01-17 12:20:00,528.5,528.88,528.0,528.67,30492.0,514.4016,514.7715,513.915,514.5671,30492.0
2024-01-17 12:30:00,528.67,528.81,528.31,528.76,22392.0,514.5671,514.7034,514.2167,514.6547,22392.0
2024-01-17 12:40:00,528.87,529.48,528.71,529.47,18434.0,514.7618,515.3555,514.606,515.3458,18434.0
2024-01-17 12:50:00,529.61,529.61,529.08,529.16,24142.0,515.482,515.482,514.9662,515.044,24142.0
2024-01-17 13:00:00,529.15,529.95,529.05,529.91,24062.0,515.0343,515.813,514.937,515.774,24062.0
2024-01-17 13:10:00,529.91,530.27,529.15,530.26,39318.0,515.774,516.1244,515.0343,516.1147,39318.0
2024-01-17 13:20:00,530.2,530.66,529.8,530.34,64140.0,516.0563,516.504,515.667,516.1926,64140.0
2024-01-17 13:30:00,530.34,530.34,529.53,529.92,18067.0,516.1926,516.1926,515.4042,515.7838,18067.0
2024-01-17 13:40:00,529.87,529.93,528.17,528.45,36080.0,515.7351,515.7935,514.0804,514.353,36080.0
2024-01-17 13:50:00,528.34,529.51,528.33,529.35,25377.0,514.2459,515.3847,514.2362,515.229,25377.0
2024-01-17 14:00:00,529.35,529.66,528.57,528.73,19494.0,515.229,515.5307,514.4698,514.6255,19494.0
2024-01-17 14:10:00,528.72,529.07,528.39,528.4,12736.0,514.6158,514.9564,514.2946,514.3043,12736.0
2024-01-17 14:20:00,528.39,528.39,527.07,527.49,31561.0,514.2946,514.2946,513.0098,513.4186,31561.0
2024-01-17 14:30:00,527.48,527.48,526.55,526.6,35423.0,513.4089,513.4089,512.5037,512.5523,35423.0
2024-01-17 14:40:00,526.53,526.54,526.17,526.19,20929.0,512.4842,512.4939,512.1338,512.1533,20929.0
2024-01-17 14:50:00,526.25,526.76,526.01,526.59,32828.0,512.2117,512.7081,511.9781,512.5426,32828.0
2024-01-17 15:00:00,526.52,526.54,525.33,525.4,33217.0,512.4745,512.4939,511.3162,511.3843,33217.0
2024-01-17 15:10:00,525.38,525.42,524.73,525.01,20611.0,511.3649,511.4038,510.7322,511.0047,20611.0
2024-01-17 15:20:00,524.97,525.08,523.96,524.37,26089.0,510.9658,511.0729,509.9828,510.3818,26089.0
2024-01-17 15:30:00,524.33,525.03,524.03,524.68,47061.0,510.3429,511.0242,510.0509,510.6835,47061.0
2024-01-17 15:40:00,524.73,524.88,523.27,524.02,61924.0,510.7322,510.8782,509.3112,510.0412,61924.0
2024-01-17 15:50:00,524.01,525.3,523.95,525.07,150308.0,510.0314,511.287,509.973,511.0631,150308.0
2024-01-18 09:30:00,505.23,505.23,497.46,502.58,572226.0,491.7524,491.7524,484.1897,489.1731,572226.0
2024-01-18 09:40:00,502.54,502.99,499.25,501.81,273722.0,489.1342,489.5722,485.9319,488.4236,273722.0
2024-01-18 09:50:00,501.87,503.43,501.23,502.76,117217.0,488.482,490.0004,487.8591,489.3483,117217.0
2024-01-18 10:00:00,502.63,505.1,502.14,502.47,271398.0,489.2218,491.6259,488.7448,489.066,271398.0
2024-01-18 10:10:00,502.28,504.31,501.81,504.02,112498.0,488.8811,490.8569,488.4236,490.5747,112498.0
2024-01-18 10:20:00,504.14,504.86,503.71,504.07,131067.0,490.6915,491.3923,490.2729,490.6233,131067.0
2024-01-18 10:30:00,504.11,508.0,503.03,507.76,145302.0,490.6623,494.4485,489.6111,494.2149,145302.0
2024-01-18 10:40:00,507.76,508.63,506.35,508.25,123112.0,494.2149,495.0617,492.8425,494.6918,123112.0
2024-01-18 10:50:00,508.28,508.55,505.66,508.05,81567.0,494.721,494.9838,492.1709,494.4972,81567.0
2024-01-18 11:00:00,508.16,509.4,507.82,509.21,56188.0,494.6042,495.8112,494.2733,495.6262,56188.0
2024-01-18 11:10:00,509.28,510.4,509.1,510.19,81585.0,495.6944,496.7845,495.5192,496.5801,81585.0
2024-01-18 11:20:00,510.3,510.32,508.16,508.33,95143.0,496.6871,496.7066,494.6042,494.7697,95143.0
2024-01-18 11:30:00,508.34,510.71,507.78,510.23,92859.0,494.7794,497.0862,494.2344,496.619,92859.0
2024-01-18 11:40:00,510.26,510.73,509.49,509.49,57359.0,496.6482,497.1057,495.8988,495.8988,57359.0
2024-01-18 11:50:00,509.43,510.16,509.18,509.65,60528.0,495.8404,496.5509,495.597,496.0545,60528.0
2024-01-18 12:00:00,509.7,509.82,507.56,507.81,42518.0,496.1032,496.22,494.0202,494.2636,42518.0
2024-01-18 12:10:00,507.68,508.1,506.81,507.62,52114.0,494.137,494.5458,493.2902,494.0786,52114.0
2024-01-18 12:20:00,507.63,508.33,507.22,508.29,22864.0,494.0884,494.7697,493.6893,494.7308,22864.0
2024-01-18 12:30:00,508.26,508.52,507.34,508.06,27342.0,494.7016,494.9546,493.8061,494.5069,27342.0
2024-01-18 12:40:00,508.3,508.64,507.41,507.97,59579.0,494.7405,495.0714,493.8742,494.4193,59579.0
2024-01-18 12:50:00,507.84,508.29,507.56,508.25,24946.0,494.2928,494.7308,494.0202,494.6918,24946.0
2024-01-18 13:00:00,508.17,509.99,508.08,509.28,38540.0,494.614,496.3854,494.5264,495.6944,38540.0
2024-01-18 13:10:00,509.42,510.79,509.41,510.36,45864.0,495.8306,497.1641,495.8209,496.7455,45864.0
2024-01-18 13:20:00,510.31,510.65,509.91,509.92,45736.0,496.6969,497.0278,496.3076,496.3173,45736.0
2024-01-18 13:30:00,510.04,512.43,509.96,512.43,45076.0,496.4341,498.7603,496.3562,498.7603,45076.0
2024-01-18 13:40:00,512.37,512.39,510.24,511.03,44067.0,498.7019,498.7214,496.6287,497.3977,44067.0
2024-01-18 13:50:00,510.87,511.37,510.81,510.83,33918.0,497.2419,497.7286,497.1835,497.203,33918.0
2024-01-18 14:00:00,510.86,511.49,510.65,510.86,39331.0,497.2322,497.8454,497.0278,497.2322,39331.0
2024-01-18 14:10:00,510.85,511.61,510.35,511.26,34842.0,497.2225,497.9622,496.7358,497.6215,34842.0
2024-01-18 14:20:00,511.35,513.27,511.01,513.17,59013.0,497.7091,499.5779,497.3782,499.4806,59013.0
2024-01-18 14:30:00,513.19,513.32,511.93,511.93,42998.0,499.5001,499.6266,498.2737,498.2737,42998.0
2024-01-18 14:40:00,511.93,512.04,511.16,511.54,144220.0,498.2737,498.3807,497.5242,497.8941,144220.0
2024-01-18 14:50:00,511.7,511.7,510.59,511.27,66062.0,498.0498,498.0498,496.9694,497.6313,66062.0
2024-01-18 15:00:00,511.35,514.51,511.0,514.51,115724.0,497.7091,500.7848,497.3685,500.7848,115724.0
2024-01-18 15:10:00,514.5,514.64,513.69,514.11,38375.0,500.7751,500.9114,499.9867,500.3955,38375.0
2024-01-18 15:20:00,513.97,515.03,513.97,515.03,49563.0,500.2592,501.291,500.2592,501.291,49563.0
2024-01-18 15:30:00,514.99,515.91,514.11,514.15,87872.0,501.252,502.1475,500.3955,500.4344,87872.0
2024-01-18 15:40:00,514.14,516.1,514.03,516.1,113370.0,500.4247,502.3324,500.3176,502.3324,113370.0
2024-01-18 15:50:00,516.1,516.84,515.86,516.4,199489.0,502.3324,503.0527,502.0988,502.6244,199489.0
2024-01-19 09:30:00,515.0,517.55,512.91,513.43,432371.0,501.2618,503.7437,499.2275,499.7337,432371.0
2024-01-19 09:40:00,514.09,514.32,511.48,512.78,82917.0,500.376,500.5999,497.8357,499.101,82917.0
2024-01-19 09:50:00,512.92,513.35,511.61,512.86,46302.0,499.2373,499.6558,497.9622,499.1789,46302.0
2024-01-19 10:00:00,512.87,513.94,512.12,513.14,46470.0,499.1886,500.23,498.4586,499.4514,46470.0
2024-01-19 10:10:00,513.22,514.33,512.21,514.33,55569.0,499.5293,500.6096,498.5462,500.6096,55569.0
2024-01-19 10:20:00,514.3,514.75,513.74,514.25,27346.0,500.5804,501.0184,500.0354,500.5318,27346.0
2024-01-19 10:30:00,514.25,514.26,513.33,513.7,33839.0,500.5318,500.5415,499.6363,499.9964,33839.0
2024-01-19 10:40:00,513.63,514.15,513.22,514.14,41160.0,499.9283,500.4344,499.5293,500.4247,41160.0
2024-01-19 10:50:00,514.15,515.16,513.91,514.22,43127.0,500.4344,501.4175,500.2008,500.5026,43127.0
2024-01-19 11:00:00,514.27,514.36,513.34,513.64,33546.0,500.5512,500.6388,499.6461,499.938,33546.0
2024-01-19 11:10:00,513.75,514.09,513.26,513.94,64311.0,500.0451,500.376,499.5682,500.23,64311.0
2024-01-19 11:20:00,513.97,514.33,513.59,513.64,31498.0,500.2592,500.6096,499.8894,499.938,31498.0
2024-01-19 11:30:00,513.58,513.71,513.29,513.38,133814.0,499.8796,500.0062,499.5974,499.685,133814.0
2024-01-19 11:40:00,513.32,513.56,512.63,512.8,27379.0,499.6266,499.8602,498.955,499.1205,27379.0
2024-01-19 11:50:00,512.77,512.77,511.93,512.46,35661.0,499.0913,499.0913,498.2737,498.7895,35661.0
2024-01-19 12:00:00,512.4,512.82,512.09,512.52,32941.0,498.7311,499.1399,498.4294,498.8479,32941.0
2024-01-19 12:10:00,512.52,512.77,511.88,512.71,34365.0,498.8479,499.0913,498.225,499.0329,34365.0
2024-01-19 12:20:00,512.52,512.94,512.15,512.22,35859.0,498.8479,499.2567,498.4878,498.5559,35859.0
2024-01-19 12:30:00,512.22,512.84,511.89,511.89,36418.0,498.5559,499.1594,498.2347,498.2347,36418.0
2024-01-19 12:40:00,511.78,512.46,511.66,512.42,21411.0,498.1277,498.7895,498.0109,498.7506,21411.0
2024-01-19 12:50:00,512.4,512.68,512.4,512.54,24622.0,498.7311,499.0037,498.7311,498.8674,24622.0
2024-01-19 13:00:00,512.52,512.8,512.24,512.37,19602.0,498.8479,499.1205,498.5754,498.7019,19602.0
2024-01-19 13:10:00,512.35,512.37,511.5,511.5,36855.0,498.6825,498.7019,497.8551,497.8551,36855.0
2024-01-19 13:20:00,511.45,511.94,511.33,511.63,26338.0,497.8065,498.2834,497.6897,497.9817,26338.0
2024-01-19 13:30:00,511.53,512.43,511.53,512.43,31802.0,497.8843,498.7603,497.8843,498.7603,31802.0
2024-01-19 13:40:00,512.41,513.07,511.7,511.93,44557.0,498.7409,499.3833,498.0498,498.2737,44557.0
2024-01-19 13:50:00,512.02,512.02,510.84,510.95,48700.0,498.3613,498.3613,497.2127,497.3198,48700.0
2024-01-19 14:00:00,510.85,510.97,509.82,509.98,66273.0,497.2225,497.3393,496.22,496.3757,66273.0
2024-01-19 14:10:00,509.96,510.43,509.36,509.7,60183.0,496.3562,496.8137,495.7722,496.1032,60183.0
2024-01-19 14:20:00,509.57,509.66,508.29,508.48,97604.0,495.9766,496.0642,494.7308,494.9157,97604.0
2024-01-19 14:30:00,508.25,508.7,507.75,508.24,83448.0,494.6918,495.1298,494.2052,494.6821,83448.0
2024-01-19 14:40:00,508.18,508.87,507.8,507.99,90382.0,494.6237,495.2953,494.2538,494.4388,90382.0
2024-01-19 14:50:00,507.99,508.06,506.85,507.0,105922.0,494.4388,494.5069,493.3292,493.4752,105922.0
2024-01-19 15:00:00,507.0,507.05,506.0,506.22,113279.0,493.4752,493.5238,492.5019,492.716,113279.0
2024-01-19 15:10:00,506.14,506.61,505.57,505.69,99258.0,492.6381,493.0956,492.0833,492.2001,99258.0
2024-01-19 15:20:00,505.69,505.82,504.76,505.74,80374.0,492.2001,492.3267,491.2949,492.2488,80374.0
2024-01-19 15:30:00,505.78,505.78,504.06,504.08,133153.0,492.2877,492.2877,490.6136,490.6331,133153.0
2024-01-19 15:40:00,504.29,504.3,502.77,502.9,205200.0,490.8375,490.8472,489.358,489.4846,205200.0
2024-01-19 15:50:00,502.99,504.04,501.82,502.04,671273.0,489.5722,490.5941,488.4334,488.6475,671273.0
2024-01-22 09:30:00,503.94,503.94,496.5,501.09,377033.0,490.4968,490.4968,483.2553,487.7228,377033.0
2024-01-22 09:40:00,501.31,502.97,499.91,500.71,143191.0,487.937,489.5527,486.5743,487.353,143191.0
2024-01-22 09:50:00,500.71,501.85,499.53,501.78,125200.0,487.353,488.4626,486.2044,488.3944,125200.0
2024-01-22 10:00:00,502.0,505.98,501.94,504.24,171696.0,488.6086,492.4824,488.5502,490.7888,171696.0
2024-01-22 10:10:00,503.98,505.11,503.12,505.11,142992.0,490.5357,491.6356,489.6987,491.6356,142992.0
2024-01-22 10:20:00,505.11,505.83,504.71,505.45,74717.0,491.6356,492.3364,491.2463,491.9665,74717.0
2024-01-22 10:30:00,505.47,505.89,505.29,505.56,89874.0,491.986,492.3948,491.8108,492.0736,89874.0
2024-01-22 10:40:00,505.56,508.91,505.51,508.6,71104.0,492.0736,495.3342,492.0249,495.0325,71104.0
2024-01-22 10:50:00,508.68,508.76,507.45,508.09,54189.0,495.1104,495.1882,493.9132,494.5361,54189.0
2024-01-22 11:00:00,508.18,508.46,507.85,508.19,77149.0,494.6237,494.8962,494.3025,494.6334,77149.0
2024-01-22 11:10:00,508.21,508.31,507.81,507.91,48473.0,494.6529,494.7502,494.2636,494.3609,48473.0
2024-01-22 11:20:00,507.88,508.64,507.68,508.6,31984.0,494.3317,495.0714,494.137,495.0325,31984.0
2024-01-22 11:30:00,508.65,508.83,508.18,508.53,40452.0,495.0812,495.2564,494.6237,494.9644,40452.0
2024-01-22 11:40:00,508.52,509.1,508.21,508.84,51616.0,494.9546,495.5192,494.6529,495.2661,51616.0
2024-01-22 11:50:00,508.9,509.14,508.69,509.0,54100.0,495.3245,495.5581,495.1201,495.4218,54100.0
2024-01-22 12:00:00,509.02,509.26,508.2,508.3,45039.0,495.4413,495.6749,494.6432,494.7405,45039.0
2024-01-22 12:10:00,508.31,508.75,507.93,508.69,38108.0,494.7502,495.1785,494.3804,495.1201,38108.0
2024-01-22 12:20:00,508.73,508.73,507.45,507.54,42452.0,495.159,495.159,493.9132,494.0008,42452.0
2024-01-22 12:30:00,507.48,508.05,507.48,508.02,80318.0,493.9424,494.4972,493.9424,494.468,80318.0
2024-01-22 12:40:00,507.96,510.44,507.95,509.37,124962.0,494.4096,496.8234,494.3998,495.782,124962.0
2024-01-22 12:50:00,509.47,509.74,509.09,509.64,44453.0,495.8793,496.1421,495.5094,496.0448,44453.0
2024-01-22 13:00:00,509.64,510.22,509.42,509.75,51516.0,496.0448,496.6093,495.8306,496.1518,51516.0
2024-01-22 13:10:00,509.72,510.41,509.63,510.27,43027.0,496.1226,496.7942,496.035,496.6579,43027.0
2024-01-22 13:20:00,510.26,510.44,509.67,509.83,38113.0,496.6482,496.8234,496.074,496.2297,38113.0
2024-01-22 13:30:00,509.81,511.0,509.81,510.5,52936.0,496.2102,497.3685,496.2102,496.8818,52936.0
2024-01-22 13:40:00,510.51,510.96,510.02,510.94,41454.0,496.8915,497.3295,496.4146,497.3101,41454.0
2024-01-22 13:50:00,511.0,511.74,510.72,511.74,55491.0,497.3685,498.0887,497.0959,498.0887,55491.0
2024-01-22 14:00:00,511.74,511.98,510.89,510.96,42144.0,498.0887,498.3223,497.2614,497.3295,42144.0
2024-01-22 14:10:00,510.96,511.26,510.85,511.19,54302.0,497.3295,497.6215,497.2225,497.5534,54302.0
2024-01-22 14:20:00,511.19,512.11,510.98,511.95,51913.0,497.5534,498.4489,497.349,498.2931,51913.0
2024-01-22 14:30:00,511.95,512.57,511.57,511.69,79297.0,498.2931,498.8966,497.9233,498.0401,79297.0
2024-01-22 14:40:00,511.62,511.82,511.24,511.38,49410.0,497.9719,498.1666,497.6021,497.7383,49410.0
2024-01-22 14:50:00,511.34,512.0,511.34,511.87,55746.0,497.6994,498.3418,497.6994,498.2153,55746.0
2024-01-22 15:00:00,511.93,512.26,511.64,512.0,52359.0,498.2737,498.5949,497.9914,498.3418,52359.0
2024-01-22 15:10:00,511.99,512.47,511.74,512.05,64267.0,498.3321,498.7993,498.0887,498.3905,64267.0
2024-01-22 15:20:00,512.08,512.58,512.02,512.09,54417.0,498.4197,498.9063,498.3613,498.4294,54417.0
2024-01-22 15:30:00,512.2,512.4,511.9,512.0,80193.0,498.5365,498.7311,498.2445,498.3418,80193.0
2024-01-22 15:40:00,512.0,512.53,511.92,511.96,91715.0,498.3418,498.8577,498.2639,498.3029,91715.0
2024-01-22 15:50:00,511.95,513.57,511.51,513.15,282458.0,498.2931,499.8699,497.8649,499.4611,282458.0
2024-01-23 09:30:00,512.5,514.91,512.08,513.31,90369.0,498.8285,501.1742,498.4197,499.6169,90369.0
2024-01-23 09:40:00,513.31,515.94,513.3,515.84,58627.0,499.6169,502.1767,499.6071,502.0794,58627.0
2024-01-23 09:50:00,516.0,516.74,512.64,514.01,54666.0,502.2351,502.9554,498.9647,500.2982,54666.0
2024-01-23 10:00:00,514.0,515.0,513.8,514.79,24429.0,500.2884,501.2618,500.0938,501.0574,24429.0
2024-01-23 10:10:00,515.09,516.27,514.96,515.92,36806.0,501.3494,502.4979,501.2228,502.1572,36806.0
2024-01-23 10:20:00,515.97,517.65,515.96,517.16,49108.0,502.2059,503.8411,502.1962,503.3641,49108.0
2024-01-23 10:30:00,517.12,517.81,516.0,516.4,37774.0,503.3252,503.9968,502.2351,502.6244,37774.0
2024-01-23 10:40:00,516.48,516.69,515.12,515.35,21768.0,502.7023,502.9067,501.3786,501.6024,21768.0
2024-01-23 10:50:00,515.47,516.49,514.84,515.06,30588.0,501.7192,502.712,501.106,501.3202,30588.0
2024-01-23 11:00:00,515.06,515.86,513.82,514.72,41029.0,501.3202,502.0988,500.1132,500.9892,41029.0
2024-01-23 11:10:00,514.66,515.81,514.39,515.64,22627.0,500.9308,502.0502,500.668,501.8847,22627.0
2024-01-23 11:20:00,515.76,515.92,514.98,515.04,21510.0,502.0015,502.1572,501.2423,501.3007,21510.0
2024-01-23 11:30:00,515.08,515.59,514.61,514.86,17489.0,501.3396,501.836,500.8822,501.1255,17489.0
2024-01-23 11:40:00,514.9,515.14,514.27,514.27,13089.0,501.1644,501.398,500.5512,500.5512,13089.0
2024-01-23 11:50:00,514.26,514.88,513.85,514.51,17790.0,500.5415,501.145,500.1424,500.7848,17790.0
2024-01-23 12:00:00,514.46,514.73,513.82,514.51,18087.0,500.7362,500.999,500.1132,500.7848,18087.0
2024-01-23 12:10:00,514.52,515.38,514.46,515.26,18123.0,500.7946,501.6316,500.7362,501.5148,18123.0
2024-01-23 12:20:00,515.39,515.8,515.19,515.68,24769.0,501.6414,502.0404,501.4467,501.9236,24769.0
2024-01-23 12:30:00,515.81,515.99,515.49,515.88,21323.0,502.0502,502.2254,501.7387,502.1183,21323.0
2024-01-23 12:40:00,515.95,516.0,515.54,515.7,16614.0,502.1864,502.2351,501.7874,501.9431,16614.0
2024-01-23 12:50:00,515.64,515.92,515.51,515.86,14708.0,501.8847,502.1572,501.7582,502.0988,14708.0
2024-01-23 13:00:00,515.86,515.87,515.47,515.53,15326.0,502.0988,502.1086,501.7192,501.7776,15326.0
2024-01-23 13:10:00,515.55,515.71,515.27,515.66,18327.0,501.7971,501.9528,501.5246,501.9042,18327.0
2024-01-23 13:20:00,515.66,515.88,515.36,515.6,26900.0,501.9042,502.1183,501.6122,501.8458,26900.0
2024-01-23 13:30:00,515.58,516.04,515.57,516.03,26304.0,501.8263,502.274,501.8166,502.2643,26304.0
2024-01-23 13:40:00,516.01,517.14,516.01,517.0,34360.0,502.2448,503.3447,502.2448,503.2084,34360.0
2024-01-23 13:50:00,517.05,517.99,516.9,517.72,29624.0,503.2571,504.172,503.1111,503.9092,29624.0
2024-01-23 14:00:00,517.72,518.08,517.21,517.75,29187.0,503.9092,504.2596,503.4128,503.9384,29187.0
2024-01-23 14:10:00,517.72,517.95,517.32,517.72,33201.0,503.9092,504.1331,503.5199,503.9092,33201.0
2024-01-23 14:20:00,517.67,517.73,516.58,516.6,15026.0,503.8605,503.9189,502.7996,502.8191,15026.0
2024-01-23 14:30:00,516.7,517.38,516.64,517.38,12361.0,502.9164,503.5783,502.858,503.5783,12361.0
2024-01-23 14:40:00,517.3,517.47,516.88,517.04,18592.0,503.5004,503.6659,503.0916,503.2473,18592.0
2024-01-23 14:50:00,517.05,517.33,516.99,517.31,14112.0,503.2571,503.5296,503.1987,503.5101,14112.0
2024-01-23 15:00:00,517.27,517.37,516.93,517.35,19641.0,503.4712,503.5685,503.1403,503.5491,19641.0
2024-01-23 15:10:00,517.37,517.44,516.63,516.76,23398.0,503.5685,503.6367,502.8483,502.9748,23398.0
2024-01-23 15:20:00,516.69,516.93,516.28,516.29,25417.0,502.9067,503.1403,502.5076,502.5174,25417.0
2024-01-23 15:30:00,516.34,516.53,516.03,516.03,31110.0,502.566,502.751,502.2643,502.2643,31110.0
2024-01-23 15:40:00,516.03,516.22,515.58,515.97,51348.0,502.2643,502.4492,501.8263,502.2059,51348.0
2024-01-23 15:50:00,515.86,516.35,515.42,515.55,159537.0,502.0988,502.5758,501.6706,501.7971,159537.0
2024-01-24 09:30:00,517.9,521.73,517.7,520.06,124923.0,504.0844,507.8122,503.8897,506.1868,124923.0
2024-01-24 09:40:00,520.08,521.23,517.72,518.39,41903.0,506.2063,507.3256,503.9092,504.5613,41903.0
2024-01-24 09:50:00,518.4,518.4,516.79,517.93,31030.0,504.5711,504.5711,503.004,504.1136,31030.0
2024-01-24 10:00:00,517.9,518.5,516.81,517.01,40882.0,504.0844,504.6684,503.0235,503.2182,40882.0
2024-01-24 10:10:00,516.82,517.02,515.82,516.14,53230.0,503.0332,503.2279,502.0599,502.3714,53230.0
2024-01-24 10:20:00,516.13,518.26,516.12,517.64,20348.0,502.3616,504.4348,502.3519,503.8313,20348.0
2024-01-24 10:30:00,517.74,518.14,516.56,516.69,32778.0,503.9287,504.318,502.7802,502.9067,32778.0
2024-01-24 10:40:00,516.62,517.6,516.13,517.6,20365.0,502.8386,503.7924,502.3616,503.7924,20365.0
2024-01-24 10:50:00,517.64,517.7,516.45,516.98,26748.0,503.8313,503.8897,502.6731,503.189,26748.0
2024-01-24 11:00:00,517.11,518.03,516.8,517.65,18342.0,503.3155,504.2109,503.0138,503.8411,18342.0
2024-01-24 11:10:00,517.58,518.3,517.13,517.83,21082.0,503.7729,504.4737,503.3349,504.0163,21082.0
2024-01-24 11:20:00,517.69,518.33,517.65,518.0,29696.0,503.88,504.5029,503.8411,504.1817,29696.0
2024-01-24 11:30:00,518.0,518.1,517.11,517.23,16848.0,504.1817,504.2791,503.3155,503.4323,16848.0
2024-01-24 11:40:00,517.11,517.54,516.65,517.33,39567.0,503.3155,503.734,502.8678,503.5296,39567.0
2024-01-24 11:50:00,517.31,517.5,515.93,515.98,28327.0,503.5101,503.6951,502.167,502.2156,28327.0
2024-01-24 12:00:00,516.04,516.38,514.89,515.11,19818.0,502.274,502.605,501.1547,501.3688,19818.0
2024-01-24 12:10:00,515.07,515.71,514.78,515.41,27402.0,501.3299,501.9528,501.0476,501.6608,27402.0
2024-01-24 12:20:00,515.47,515.47,514.24,514.8,23713.0,501.7192,501.7192,500.522,501.0671,23713.0
2024-01-24 12:30:00,514.81,514.99,514.38,514.48,13240.0,501.0768,501.252,500.6583,500.7556,13240.0
2024-01-24 12:40:00,514.5,514.76,514.12,514.12,23773.0,500.7751,501.0282,500.4052,500.4052,23773.0
2024-01-24 12:50:00,514.27,514.48,513.99,514.32,18846.0,500.5512,500.7556,500.2787,500.5999,18846.0
2024-01-24 13:00:00,514.16,514.43,513.65,514.25,21918.0,500.4442,500.707,499.9478,500.5318,21918.0
2024-01-24 13:10:00,514.27,515.18,514.13,514.25,41921.0,500.5512,501.437,500.415,500.5318,41921.0
2024-01-24 13:20:00,514.25,514.5,513.67,513.97,15204.0,500.5318,500.7751,499.9672,500.2592,15204.0
2024-01-24 13:30:00,513.97,514.43,513.61,514.37,10197.0,500.2592,500.707,499.9088,500.6486,10197.0
2024-01-24 13:40:00,514.39,515.56,514.36,514.92,15991.0,500.668,501.8068,500.6388,501.1839,15991.0
2024-01-24 13:50:00,515.08,515.24,514.43,514.97,20171.0,501.3396,501.4954,500.707,501.2326,20171.0
2024-01-24 14:00:00,515.07,515.29,514.7,515.29,20291.0,501.3299,501.544,500.9698,501.544,20291.0
2024-01-24 14:10:00,515.2,515.27,514.53,514.63,18530.0,501.4564,501.5246,500.8043,500.9016,18530.0
2024-01-24 14:20:00,514.59,515.02,514.41,514.66,17174.0,500.8627,501.2812,500.6875,500.9308,17174.0
2024-01-24 14:30:00,514.63,515.03,514.36,514.41,12450.0,500.9016,501.291,500.6388,500.6875,12450.0
2024-01-24 14:40:00,514.45,515.02,514.44,514.93,17472.0,500.7264,501.2812,500.7167,501.1936,17472.0
2024-01-24 14:50:00,514.96,515.05,514.59,514.99,26302.0,501.2228,501.3104,500.8627,501.252,26302.0
2024-01-24 15:00:00,515.01,515.08,514.33,514.34,28598.0,501.2715,501.3396,500.6096,500.6194,28598.0
2024-01-24 15:10:00,514.27,514.85,514.13,514.43,30659.0,500.5512,501.1158,500.415,500.707,30659.0
2024-01-24 15:20:00,514.44,514.74,514.29,514.42,22671.0,500.7167,501.0087,500.5707,500.6972,22671.0
2024-01-24 15:30:00,514.43,514.67,514.27,514.43,34224.0,500.707,500.9406,500.5512,500.707,34224.0
2024-01-24 15:40:00,514.4,514.62,513.93,513.97,40225.0,500.6778,500.8919,500.2203,500.2592,40225.0
2024-01-24 15:50:00,514.03,514.53,512.95,513.49,175216.0,500.3176,500.8043,499.2665,499.7921,175216.0
2024-01-25 09:30:00,487.59,494.6,483.73,493.88,818324.0,474.583,481.406,470.8259,480.7052,818324.0
2024-01-25 09:40:00,493.86,494.02,489.53,490.68,411143.0,480.6857,480.8414,476.4712,477.5905,411143.0
2024-01-25 09:50:00,490.53,493.86,489.31,492.79,335445.0,477.4445,480.6857,476.2571,479.6442,335445.0
2024-01-25 10:00:00,492.8,493.67,491.78,492.94,159497.0,479.654,480.5008,478.6612,479.7902,159497.0
2024-01-25 10:10:00,492.97,495.51,491.07,491.23,261889.0,479.8194,482.2917,477.9701,478.1259,261889.0
2024-01-25 10:20:00,491.16,491.8,488.29,489.83,289720.0,478.0577,478.6807,475.2643,476.7632,289720.0
2024-01-25 10:30:00,489.82,490.08,485.93,486.24,239286.0,476.7535,477.0065,472.9672,473.269,239286.0
2024-01-25 10:40:00,486.36,486.44,480.87,481.0,347188.0,473.3858,473.4636,468.0422,468.1688,347188.0
2024-01-25 10:50:00,481.0,482.24,479.82,480.51,332848.0,468.1688,469.3757,467.0202,467.6918,332848.0
2024-01-25 11:00:00,480.51,482.01,480.28,481.54,179009.0,467.6918,469.1518,467.468,468.6944,179009.0
2024-01-25 11:10:00,481.46,484.05,480.34,482.42,254157.0,468.6165,471.1374,467.5264,469.5509,254157.0
2024-01-25 11:20:00,482.36,485.0,481.8,483.19,260674.0,469.4925,472.0621,468.9474,470.3003,260674.0
2024-01-25 11:30:00,483.18,485.05,483.07,484.12,255556.0,470.2906,472.1107,470.1835,471.2055,255556.0
2024-01-25 11:40:00,484.16,485.79,483.0,483.97,232994.0,471.2445,472.831,470.1154,471.0595,232994.0
2024-01-25 11:50:00,483.98,485.28,483.8,484.43,118867.0,471.0693,472.3346,470.8941,471.5073,118867.0
2024-01-25 12:00:00,484.49,484.63,481.26,481.69,165313.0,471.5657,471.7019,468.4218,468.8404,165313.0
2024-01-25 12:10:00,481.63,482.1,480.59,481.33,181021.0,468.782,469.2394,467.7697,468.49,181021.0
2024-01-25 12:20:00,481.22,481.66,480.6,480.67,89439.0,468.3829,468.8112,467.7794,467.8476,89439.0
2024-01-25 12:30:00,480.71,480.76,479.4,479.8,239939.0,467.8865,467.9352,466.6114,467.0008,239939.0
2024-01-25 12:40:00,479.79,480.19,479.0,479.62,307958.0,466.991,467.3804,466.2221,466.8256,307958.0
2024-01-25 12:50:00,479.61,480.41,479.45,479.86,116603.0,466.8158,467.5945,466.6601,467.0592,116603.0
2024-01-25 13:00:00,479.88,481.22,479.87,480.71,488455.0,467.0786,468.3829,467.0689,467.8865,488455.0
2024-01-25 13:10:00,480.72,481.02,480.03,480.22,89196.0,467.8962,468.1882,467.2246,467.4096,89196.0
2024-01-25 13:20:00,480.25,481.04,479.51,480.71,66632.0,467.4388,468.2077,466.7185,467.8865,66632.0
2024-01-25 13:30:00,480.8,481.23,480.0,481.12,271797.0,467.9741,468.3926,467.1954,468.2856,271797.0
2024-01-25 13:40:00,481.06,481.4,480.45,481.0,103699.0,468.2272,468.5581,467.6334,468.1688,103699.0
2024-01-25 13:50:00,480.91,481.73,480.67,481.05,152590.0,468.0812,468.8793,467.8476,468.2174,152590.0
2024-01-25 14:00:00,480.92,481.1,480.11,480.84,248780.0,468.0909,468.2661,467.3025,468.013,248780.0
2024-01-25 14:10:00,480.85,483.02,480.84,481.98,685575.0,468.0228,470.1349,468.013,469.1226,685575.0
2024-01-25 14:20:00,482.1,484.3,482.05,483.91,271257.0,469.2394,471.3807,469.1907,471.0011,271257.0
2024-01-25 14:30:00,483.92,484.26,483.05,483.7,122191.0,471.0109,471.3418,470.1641,470.7967,122191.0
2024-01-25 14:40:00,483.69,486.0,482.75,486.0,89746.0,470.787,473.0354,469.8721,473.0354,89746.0
2024-01-25 14:50:00,485.9,487.9,485.9,487.46,150103.0,472.938,474.8847,472.938,474.4564,150103.0
2024-01-25 15:00:00,487.57,489.24,487.55,487.87,178841.0,474.5635,476.1889,474.544,474.8555,178841.0
2024-01-25 15:10:00,487.9,488.19,487.1,488.0,119858.0,474.8847,475.167,474.106,474.982,119858.0
2024-01-25 15:20:00,488.0,488.76,487.94,488.73,118786.0,474.982,475.7218,474.9236,475.6926,118786.0
2024-01-25 15:30:00,488.72,490.95,488.22,490.59,215672.0,475.6828,477.8533,475.1962,477.5029,215672.0
2024-01-25 15:40:00,490.61,490.95,489.82,490.95,184791.0,477.5224,477.8533,476.7535,477.8533,184791.0
2024-01-25 15:50:00,490.85,493.48,490.74,493.45,528618.0,477.756,480.3158,477.6489,480.2866,528618.0
2024-01-26 09:30:00,493.28,494.07,489.9,492.46,320104.0,480.1212,480.8901,476.8313,479.3231,320104.0
2024-01-26 09:40:00,492.43,493.8,492.13,493.35,146301.0,479.2939,480.6273,479.0019,480.1893,146301.0
2024-01-26 09:50:00,493.37,495.43,492.86,495.13,232817.0,480.2088,482.2138,479.7124,481.9218,232817.0
2024-01-26 10:00:00,495.48,496.81,494.4,496.42,102559.0,482.2625,483.557,481.2113,483.1774,102559.0
2024-01-26 10:10:00,496.8,497.51,495.77,496.12,94267.0,483.5473,484.2383,482.5448,482.8854,94267.0
2024-01-26 10:20:00,496.23,497.91,496.0,497.41,102532.0,482.9925,484.6277,482.7686,484.141,102532.0
2024-01-26 10:30:00,497.29,497.5,496.51,497.03,118877.0,484.0242,484.2286,483.265,483.7711,118877.0
2024-01-26 10:40:00,497.12,497.85,496.96,497.43,80042.0,483.8587,484.5693,483.703,484.1605,80042.0
2024-01-26 10:50:00,497.42,497.5,496.09,497.27,138390.0,484.1507,484.2286,482.8562,484.0047,138390.0
2024-01-26 11:00:00,497.14,498.34,497.13,497.45,210784.0,483.8782,485.0462,483.8685,484.1799,210784.0
2024-01-26 11:10:00,497.45,497.81,496.7,497.55,124342.0,484.1799,484.5303,483.4499,484.2773,124342.0
2024-01-26 11:20:00,497.41,498.36,497.35,498.29,120401.0,484.141,485.0657,484.0826,484.9975,120401.0
2024-01-26 11:30:00,498.28,498.92,497.77,498.81,100012.0,484.9878,485.6107,484.4914,485.5037,100012.0
2024-01-26 11:40:00,498.8,499.74,498.63,499.38,97605.0,485.4939,486.4088,485.3285,486.0585,97605.0
2024-01-26 11:50:00,499.43,499.6,499.01,499.17,64389.0,486.1071,486.2726,485.6983,485.8541,64389.0
2024-01-26 12:00:00,499.06,499.98,498.76,499.92,125782.0,485.747,486.6424,485.455,486.584,125782.0
2024-01-26 12:10:00,499.9,500.0,499.03,499.83,67151.0,486.5646,486.6619,485.7178,486.4964,67151.0
2024-01-26 12:20:00,499.83,500.71,499.66,500.15,39816.0,486.4964,487.353,486.331,486.8079,39816.0
2024-01-26 12:30:00,500.26,500.43,499.83,500.27,27012.0,486.915,487.0804,486.4964,486.9247,27012.0
2024-01-26 12:40:00,500.35,500.49,499.68,499.99,72106.0,487.0026,487.1388,486.3504,486.6522,72106.0
2024-01-26 12:50:00,500.01,501.1,499.91,500.79,56169.0,486.6716,487.7326,486.5743,487.4308,56169.0
2024-01-26 13:00:00,500.7,502.17,500.61,502.06,81853.0,487.3432,488.774,487.2556,488.667,81853.0
2024-01-26 13:10:00,501.97,502.7,501.87,502.43,41937.0,488.5794,489.2899,488.482,489.0271,41937.0
2024-01-26 13:20:00,502.5,503.12,502.23,502.9,56819.0,489.0952,489.6987,488.8324,489.4846,56819.0
2024-01-26 13:30:00,502.84,503.27,502.58,502.74,77980.0,489.4262,489.8447,489.1731,489.3288,77980.0
2024-01-26 13:40:00,502.74,502.75,500.14,500.2,60524.0,489.3288,489.3386,486.7982,486.8566,60524.0
2024-01-26 13:50:00,500.33,501.9,500.33,501.9,59643.0,486.9831,488.5112,486.9831,488.5112,59643.0
2024-01-26 14:00:00,501.84,502.31,501.84,502.02,29641.0,488.4528,488.9103,488.4528,488.628,29641.0
2024-01-26 14:10:00,502.0,502.27,501.82,501.91,33764.0,488.6086,488.8714,488.4334,488.521,33764.0
2024-01-26 14:20:00,501.83,502.19,501.62,502.01,41245.0,488.4431,488.7935,488.2387,488.6183,41245.0
2024-01-26 14:30:00,502.06,502.28,501.88,502.03,41105.0,488.667,488.8811,488.4918,488.6378,41105.0
2024-01-26 14:40:00,502.08,502.94,501.98,502.78,45061.0,488.6864,489.5235,488.5891,489.3678,45061.0
2024-01-26 14:50:00,502.74,502.96,502.34,502.58,31177.0,489.3288,489.543,488.9395,489.1731,31177.0
2024-01-26 15:00:00,502.64,503.12,502.61,502.93,45194.0,489.2315,489.6987,489.2023,489.5138,45194.0
2024-01-26 15:10:00,502.98,503.05,501.29,502.09,73313.0,489.5624,489.6305,487.9175,488.6962,73313.0
2024-01-26 15:20:00,502.14,503.0,502.0,502.99,107496.0,488.7448,489.5819,488.6086,489.5722,107496.0
2024-01-26 15:30:00,502.99,503.21,502.73,502.79,90670.0,489.5722,489.7863,489.3191,489.3775,90670.0
2024-01-26 15:40:00,502.77,503.1,502.21,502.45,85950.0,489.358,489.6792,488.813,489.0466,85950.0
2024-01-26 15:50:00,502.49,503.69,502.44,503.12,220458.0,489.0855,490.2535,489.0368,489.6987,220458.0
2024-01-29 09:30:00,503.11,505.86,503.01,504.95,194085.0,489.6889,492.3656,489.5916,491.4799,194085.0
2024-01-29 09:40:00,504.95,506.51,504.62,505.59,86532.0,491.4799,492.9982,491.1587,492.1028,86532.0
2024-01-29 09:50:00,505.59,505.6,502.95,503.33,144394.0,492.1028,492.1125,489.5332,489.9031,144394.0
2024-01-29 10:00:00,503.31,504.03,501.77,503.6,81623.0,489.8836,490.5844,488.3847,490.1659,81623.0
2024-01-29 10:10:00,503.82,504.34,503.01,503.14,80527.0,490.38,490.8861,489.5916,489.7181,80527.0
2024-01-29 10:20:00,503.28,503.45,502.34,502.38,43291.0,489.8544,490.0199,488.9395,488.9784,43291.0
2024-01-29 10:30:00,502.34,503.11,501.15,503.05,44867.0,488.9395,489.6889,487.7812,489.6305,44867.0
2024-01-29 10:40:00,503.09,503.46,502.9,503.05,49932.0,489.6695,490.0296,489.4846,489.6305,49932.0
2024-01-29 10:50:00,503.12,503.78,502.69,503.48,28243.0,489.6987,490.3411,489.2802,490.0491,28243.0
2024-01-29 11:00:00,503.48,504.25,503.39,503.61,24756.0,490.0491,490.7985,489.9615,490.1756,24756.0
2024-01-29 11:10:00,503.74,504.1,503.54,503.92,34025.0,490.3021,490.6525,490.1075,490.4773,34025.0
2024-01-29 11:20:00,503.91,504.68,503.87,504.65,38319.0,490.4676,491.2171,490.4287,491.1879,38319.0
2024-01-29 11:30:00,504.67,504.87,504.34,504.8,29824.0,491.2073,491.402,490.8861,491.3339,29824.0
2024-01-29 11:40:00,504.96,505.5,504.84,505.35,45458.0,491.4896,492.0152,491.3728,491.8692,45458.0
2024-01-29 11:50:00,505.36,505.63,505.22,505.22,23773.0,491.8789,492.1417,491.7427,491.7427,23773.0
2024-01-29 12:00:00,505.1,505.18,504.07,504.47,30834.0,491.6259,491.7037,490.6233,491.0127,30834.0
2024-01-29 12:10:00,504.58,504.58,503.49,503.74,18001.0,491.1197,491.1197,490.0588,490.3021,18001.0
2024-01-29 12:20:00,503.71,504.0,503.3,503.91,17834.0,490.2729,490.5552,489.8739,490.4676,17834.0
2024-01-29 12:30:00,503.89,503.97,503.2,503.33,23907.0,490.4481,490.526,489.7765,489.9031,23907.0
2024-01-29 12:40:00,503.3,503.8,502.62,502.64,39077.0,489.8739,490.3605,489.212,489.2315,39077.0
2024-01-29 12:50:00,502.58,503.47,502.44,503.29,26182.0,489.1731,490.0393,489.0368,489.8641,26182.0
2024-01-29 13:00:00,503.31,503.39,502.77,503.11,21242.0,489.8836,489.9615,489.358,489.6889,21242.0
2024-01-29 13:10:00,503.17,503.23,502.73,503.0,33526.0,489.7473,489.8057,489.3191,489.5819,33526.0
2024-01-29 13:20:00,503.05,503.15,502.56,502.81,38475.0,489.6305,489.7279,489.1536,489.397,38475.0
2024-01-29 13:30:00,502.78,502.89,502.08,502.1,31230.0,489.3678,489.4748,488.6864,488.7059,31230.0
2024-01-29 13:40:00,502.02,502.31,501.63,502.16,34235.0,488.628,488.9103,488.2484,488.7643,34235.0
2024-01-29 13:50:00,502.16,503.19,502.12,502.71,41165.0,488.7643,489.7668,488.7254,489.2996,41165.0
2024-01-29 14:00:00,502.71,503.68,502.64,503.68,46384.0,489.2996,490.2437,489.2315,490.2437,46384.0
2024-01-29 14:10:00,503.63,503.69,502.7,502.86,30911.0,490.1951,490.2535,489.2899,489.4456,30911.0
2024-01-29 14:20:00,502.86,503.45,502.8,503.45,33300.0,489.4456,490.0199,489.3872,490.0199,33300.0
2024-01-29 14:30:00,503.5,503.89,503.12,503.12,31571.0,490.0685,490.4481,489.6987,489.6987,31571.0
2024-01-29 14:40:00,503.09,503.54,502.85,503.49,32801.0,489.6695,490.1075,489.4359,490.0588,32801.0
2024-01-29 14:50:00,503.46,503.82,503.3,503.7,27317.0,490.0296,490.38,489.8739,490.2632,27317.0
2024-01-29 15:00:00,503.65,504.33,503.59,504.02,38854.0,490.2145,490.8764,490.1561,490.5747,38854.0
2024-01-29 15:10:00,503.92,503.98,503.29,503.69,35222.0,490.4773,490.5357,489.8641,490.2535,35222.0
2024-01-29 15:20:00,503.78,503.85,503.15,503.52,38728.0,490.3411,490.4092,489.7279,490.088,38728.0
2024-01-29 15:30:00,503.53,504.32,503.52,503.8,49129.0,490.0977,490.8667,490.088,490.3605,49129.0
2024-01-29 15:40:00,503.78,504.35,503.37,503.72,90613.0,490.3411,490.8959,489.942,490.2827,90613.0
2024-01-29 15:50:00,503.65,504.74,502.97,504.32,243000.0,490.2145,491.2755,489.5527,490.8667,243000.0
2024-01-30 09:30:00,504.54,505.2,501.69,504.18,293969.0,491.0808,491.7232,488.3068,490.7304,293969.0
2024-01-30 09:40:00,503.73,504.79,503.39,504.22,104437.0,490.2924,491.3241,489.9615,490.7693,104437.0
2024-01-30 09:50:00,504.27,504.5,502.77,503.38,94299.0,490.818,491.0419,489.358,489.9517,94299.0
2024-01-30 10:00:00,503.4,504.03,502.84,503.14,78321.0,489.9712,490.5844,489.4262,489.7181,78321.0
2024-01-30 10:10:00,503.14,503.15,501.75,501.89,98464.0,489.7181,489.7279,488.3652,488.5015,98464.0
2024-01-30 10:20:00,501.95,502.08,501.17,501.43,81368.0,488.5599,488.6864,487.8007,488.0538,81368.0
2024-01-30 10:30:00,501.48,501.49,499.22,499.72,111983.0,488.1024,488.1122,485.9027,486.3894,111983.0
2024-01-30 10:40:00,499.83,500.77,499.74,500.64,75157.0,486.4964,487.4114,486.4088,487.2848,75157.0
2024-01-30 10:50:00,500.51,501.26,500.31,500.99,52784.0,487.1583,487.8883,486.9636,487.6255,52784.0
2024-01-30 11:00:00,501.05,501.21,500.74,501.0,74265.0,487.6839,487.8396,487.3822,487.6352,74265.0
2024-01-30 11:10:00,501.0,501.49,500.75,501.22,75135.0,487.6352,488.1122,487.3919,487.8494,75135.0
2024-01-30 11:20:00,501.15,502.17,500.8,502.16,127716.0,487.7812,488.774,487.4406,488.7643,127716.0
2024-01-30 11:30:00,502.17,503.05,502.17,502.78,49610.0,488.774,489.6305,488.774,489.3678,49610.0
2024-01-30 11:40:00,502.8,503.59,502.8,503.51,37059.0,489.3872,490.1561,489.3872,490.0783,37059.0
2024-01-30 11:50:00,503.51,504.06,503.03,503.34,33903.0,490.0783,490.6136,489.6111,489.9128,33903.0
2024-01-30 12:00:00,503.23,504.69,502.84,504.43,71687.0,489.8057,491.2268,489.4262,490.9737,71687.0
2024-01-30 12:10:00,504.43,505.21,503.95,505.06,35797.0,490.9737,491.7329,490.5065,491.5869,35797.0
2024-01-30 12:20:00,504.92,505.23,504.73,504.89,41957.0,491.4507,491.7524,491.2657,491.4215,41957.0
2024-01-30 12:30:00,504.87,506.05,504.8,505.68,30231.0,491.402,492.5505,491.3339,492.1904,30231.0
2024-01-30 12:40:00,505.71,505.94,505.24,505.29,18727.0,492.2196,492.4435,491.7621,491.8108,18727.0
2024-01-30 12:50:00,505.38,505.7,504.85,504.85,32242.0,491.8984,492.2099,491.3825,491.3825,32242.0
2024-01-30 13:00:00,504.87,504.91,504.43,504.7,25386.0,491.402,491.4409,490.9737,491.2365,25386.0
2024-01-30 13:10:00,504.69,504.69,503.89,503.93,18751.0,491.2268,491.2268,490.4481,490.4871,18751.0
2024-01-30 13:20:00,503.87,504.33,503.61,504.32,18055.0,490.4287,490.8764,490.1756,490.8667,18055.0
2024-01-30 13:30:00,504.34,504.59,503.92,504.0,24781.0,490.8861,491.1295,490.4773,490.5552,24781.0
2024-01-30 13:40:00,504.1,504.13,503.75,503.95,36839.0,490.6525,490.6817,490.3119,490.5065,36839.0
2024-01-30 13:50:00,503.95,504.34,503.62,503.78,31241.0,490.5065,490.8861,490.1853,490.3411,31241.0
2024-01-30 14:00:00,503.77,504.39,503.68,504.22,24446.0,490.3313,490.9348,490.2437,490.7693,24446.0
2024-01-30 14:10:00,504.16,504.5,503.99,504.45,59563.0,490.7109,491.0419,490.5455,490.9932,59563.0
2024-01-30 14:20:00,504.39,504.45,503.71,503.75,34182.0,490.9348,490.9932,490.2729,490.3119,34182.0
2024-01-30 14:30:00,503.8,504.1,503.74,503.94,35245.0,490.3605,490.6525,490.3021,490.4968,35245.0
2024-01-30 14:40:00,503.95,504.51,503.66,503.81,41326.0,490.5065,491.0516,490.2243,490.3703,41326.0
2024-01-30 14:50:00,503.86,504.14,503.71,503.78,31393.0,490.4189,490.6915,490.2729,490.3411,31393.0
2024-01-30 15:00:00,503.81,503.88,503.55,503.74,32823.0,490.3703,490.4384,490.1172,490.3021,32823.0
2024-01-30 15:10:00,503.71,504.07,503.67,503.77,38865.0,490.2729,490.6233,490.234,490.3313,38865.0
2024-01-30 15:20:00,503.83,504.15,503.7,503.94,38242.0,490.3897,490.7012,490.2632,490.4968,38242.0
2024-01-30 15:30:00,503.91,504.15,503.68,504.0,46220.0,490.4676,490.7012,490.2437,490.5552,46220.0
2024-01-30 15:40:00,504.0,504.25,503.56,503.56,79652.0,490.5552,490.7985,490.1269,490.1269,79652.0
2024-01-30 15:50:00,503.59,504.15,503.22,503.46,266702.0,490.1561,490.7012,489.796,490.0296,266702.0
2024-01-31 09:30:00,504.51,509.52,504.51,509.41,273055.0,491.0516,495.928,491.0516,495.8209,273055.0
2024-01-31 09:40:00,509.59,509.82,506.86,507.71,81951.0,495.9961,496.22,493.3389,494.1662,81951.0
2024-01-31 09:50:00,507.7,508.92,506.83,508.74,63667.0,494.1565,495.344,493.3097,495.1688,63667.0
2024-01-31 10:00:00,508.77,509.26,507.17,508.61,43812.0,495.198,495.6749,493.6406,495.0422,43812.0
2024-01-31 10:10:00,508.66,509.51,508.22,509.34,55323.0,495.0909,495.9182,494.6626,495.7528,55323.0
2024-01-31 10:20:00,509.34,509.34,507.04,508.95,80020.0,495.7528,495.7528,493.5141,495.3732,80020.0
2024-01-31 10:30:00,508.94,511.53,508.93,511.53,89544.0,495.3634,497.8843,495.3537,497.8843,89544.0
2024-01-31 10:40:00,511.44,512.74,511.36,512.57,71041.0,497.7967,499.0621,497.7189,498.8966,71041.0
2024-01-31 10:50:00,512.5,512.74,511.87,512.36,58769.0,498.8285,499.0621,498.2153,498.6922,58769.0
2024-01-31 11:00:00,512.32,512.74,511.88,512.26,67080.0,498.6533,499.0621,498.225,498.5949,67080.0
2024-01-31 11:10:00,512.26,512.96,511.95,512.63,37270.0,498.5949,499.2762,498.2931,498.955,37270.0
2024-01-31 11:20:00,512.56,514.0,512.17,513.31,79972.0,498.8869,500.2884,498.5073,499.6169,79972.0
2024-01-31 11:30:00,513.34,514.44,513.24,513.59,54888.0,499.6461,500.7167,499.5487,499.8894,54888.0
2024-01-31 11:40:00,513.51,514.06,512.8,513.73,69757.0,499.8115,500.3468,499.1205,500.0256,69757.0
2024-01-31 11:50:00,513.75,514.0,512.85,513.41,40728.0,500.0451,500.2884,499.1691,499.7142,40728.0
2024-01-31 12:00:00,513.5,513.52,512.89,512.95,20137.0,499.8018,499.8212,499.2081,499.2665,20137.0
2024-01-31 12:10:00,512.96,513.33,512.6,512.72,28980.0,499.2762,499.6363,498.9258,499.0426,28980.0
2024-01-31 12:20:00,512.72,513.64,512.5,513.57,19728.0,499.0426,499.938,498.8285,499.8699,19728.0
2024-01-31 12:30:00,513.53,513.58,512.8,513.14,27416.0,499.831,499.8796,499.1205,499.4514,27416.0
2024-01-31 12:40:00,513.22,513.53,512.95,513.27,16134.0,499.5293,499.831,499.2665,499.5779,16134.0
2024-01-31 12:50:00,513.3,513.83,512.9,513.83,21018.0,499.6071,500.123,499.2178,500.123,21018.0
2024-01-31 13:00:00,513.86,514.13,513.67,513.85,32082.0,500.1522,500.415,499.9672,500.1424,32082.0
2024-01-31 13:10:00,513.86,513.87,513.42,513.55,29962.0,500.1522,500.1619,499.7239,499.8504,29962.0
2024-01-31 13:20:00,513.49,513.53,512.62,512.87,65530.0,499.7921,499.831,498.9453,499.1886,65530.0
2024-01-31 13:30:00,512.88,513.29,512.13,512.38,29421.0,499.1983,499.5974,498.4683,498.7117,29421.0
2024-01-31 13:40:00,512.23,512.93,512.08,512.8,28145.0,498.5657,499.247,498.4197,499.1205,28145.0
2024-01-31 13:50:00,512.87,513.04,511.5,511.53,43602.0,499.1886,499.3541,497.8551,497.8843,43602.0
2024-01-31 14:00:00,511.75,512.3,510.5,512.14,31458.0,498.0985,498.6338,496.8818,498.4781,31458.0
2024-01-31 14:10:00,512.23,513.43,512.21,513.23,30209.0,498.5657,499.7337,498.5462,499.539,30209.0
2024-01-31 14:20:00,513.18,514.11,513.17,514.05,30870.0,499.4903,500.3955,499.4806,500.3371,30870.0
2024-01-31 14:30:00,514.02,515.0,513.53,513.71,112274.0,500.3079,501.2618,499.831,500.0062,112274.0
2024-01-31 14:40:00,513.78,513.84,512.16,513.09,44808.0,500.0743,500.1327,498.4975,499.4027,44808.0
2024-01-31 14:50:00,513.29,513.43,512.39,513.17,40162.0,499.5974,499.7337,498.7214,499.4806,40162.0
2024-01-31 15:00:00,513.02,514.28,512.8,513.66,49693.0,499.3346,500.561,499.1205,499.9575,49693.0
2024-01-31 15:10:00,513.8,513.83,511.09,511.58,40406.0,500.0938,500.123,497.4561,497.933,40406.0
2024-01-31 15:20:00,511.48,511.5,510.69,510.99,44542.0,497.8357,497.8551,497.0667,497.3587,44542.0
2024-01-31 15:30:00,511.06,511.25,510.35,511.19,53502.0,497.4269,497.6118,496.7358,497.5534,53502.0
2024-01-31 15:40:00,511.15,511.5,510.48,511.3,84665.0,497.5145,497.8551,496.8623,497.6605,84665.0
2024-01-31 15:50:00,511.35,512.75,511.35,511.69,289744.0,497.7091,499.0718,497.7091,498.0401,289744.0
2024-02-01 09:30:00,508.83,509.9,503.0,507.7,152763.0,495.2564,496.2978,489.5819,494.1565,152763.0
2024-02-01 09:40:00,507.46,508.78,505.95,507.48,99686.0,493.9229,495.2077,492.4532,493.9424,99686.0
2024-02-01 09:50:00,507.47,508.0,504.1,504.13,51590.0,493.9326,494.4485,490.6525,490.6817,51590.0
2024-02-01 10:00:00,504.59,506.29,504.21,505.41,69035.0,491.1295,492.7841,490.7596,491.9276,69035.0
2024-02-01 10:10:00,505.39,507.12,505.37,506.66,44502.0,491.9081,493.592,491.8887,493.1442,44502.0
2024-02-01 10:20:00,506.59,506.8,505.03,506.74,32087.0,493.0761,493.2805,491.5577,493.2221,32087.0
2024-02-01 10:30:00,506.72,507.65,506.58,506.99,41453.0,493.2026,494.1078,493.0664,493.4654,41453.0
2024-02-01 10:40:00,506.89,507.56,506.78,506.94,34109.0,493.3681,494.0202,493.261,493.4168,34109.0
2024-02-01 10:50:00,506.99,507.75,506.36,506.81,44006.0,493.4654,494.2052,492.8523,493.2902,44006.0
2024-02-01 11:00:00,506.99,508.64,506.65,508.59,43513.0,493.4654,495.0714,493.1345,495.0228,43513.0
2024-02-01 11:10:00,508.68,508.74,507.52,508.66,29118.0,495.1104,495.1688,493.9813,495.0909,29118.0
2024-02-01 11:20:00,508.66,509.49,507.88,509.15,34695.0,495.0909,495.8988,494.3317,495.5678,34695.0
2024-02-01 11:30:00,509.22,510.23,508.3,508.44,45228.0,495.636,496.619,494.7405,494.8768,45228.0
2024-02-01 11:40:00,508.44,508.49,508.0,508.24,14367.0,494.8768,494.9254,494.4485,494.6821,14367.0
2024-02-01 11:50:00,508.16,508.61,507.68,508.03,35017.0,494.6042,495.0422,494.137,494.4777,35017.0
2024-02-01 12:00:00,508.03,508.68,507.34,508.29,44216.0,494.4777,495.1104,493.8061,494.7308,44216.0
2024-02-01 12:10:00,508.41,508.58,507.68,508.43,33413.0,494.8476,495.013,494.137,494.867,33413.0
2024-02-01 12:20:00,508.41,508.77,507.86,508.04,53386.0,494.8476,495.198,494.3122,494.4874,53386.0
2024-02-01 12:30:00,508.05,508.63,507.98,508.51,19731.0,494.4972,495.0617,494.429,494.9449,19731.0
2024-02-01 12:40:00,508.44,508.89,507.91,507.99,29453.0,494.8768,495.3148,494.3609,494.4388,29453.0
2024-02-01 12:50:00,507.99,508.33,507.66,507.8,51353.0,494.4388,494.7697,494.1176,494.2538,51353.0
2024-02-01 13:00:00,507.92,508.1,507.11,507.95,15719.0,494.3706,494.5458,493.5822,494.3998,15719.0
2024-02-01 13:10:00,507.98,508.82,507.93,508.05,41869.0,494.429,495.2466,494.3804,494.4972,41869.0
2024-02-01 13:20:00,508.14,508.14,507.27,507.33,21916.0,494.5848,494.5848,493.738,493.7964,21916.0
2024-02-01 13:30:00,507.32,507.4,506.84,507.2,39840.0,493.7866,493.8645,493.3194,493.6698,39840.0
2024-02-01 13:40:00,507.2,507.5,506.81,507.24,17036.0,493.6698,493.9618,493.2902,493.7088,17036.0
2024-02-01 13:50:00,507.24,507.95,507.24,507.62,25594.0,493.7088,494.3998,493.7088,494.0786,25594.0
2024-02-01 14:00:00,507.6,508.2,507.55,508.03,16284.0,494.0592,494.6432,494.0105,494.4777,16284.0
2024-02-01 14:10:00,508.09,508.09,505.51,505.99,59891.0,494.5361,494.5361,492.0249,492.4921,59891.0
2024-02-01 14:20:00,505.99,506.12,505.1,505.4,55659.0,492.4921,492.6187,491.6259,491.9179,55659.0
2024-02-01 14:30:00,505.51,505.61,504.39,505.1,48980.0,492.0249,492.1223,490.9348,491.6259,48980.0
2024-02-01 14:40:00,505.15,506.07,504.36,506.01,87136.0,491.6745,492.57,490.9056,492.5116,87136.0
2024-02-01 14:50:00,506.09,506.76,505.27,506.55,44594.0,492.5895,493.2416,491.7913,493.0372,44594.0
2024-02-01 15:00:00,506.73,507.45,506.65,506.8,49259.0,493.2124,493.9132,493.1345,493.2805,49259.0
2024-02-01 15:10:00,506.88,507.08,506.35,506.96,48952.0,493.3584,493.553,492.8425,493.4362,48952.0
2024-02-01 15:20:00,507.0,507.25,506.69,506.91,39922.0,493.4752,493.7185,493.1734,493.3876,39922.0
2024-02-01 15:30:00,506.92,507.1,505.95,506.23,73733.0,493.3973,493.5725,492.4532,492.7257,73733.0
2024-02-01 15:40:00,506.31,506.86,506.23,506.48,80245.0,492.8036,493.3389,492.7257,492.9691,80245.0
2024-02-01 15:50:00,506.56,507.2,506.06,507.14,287286.0,493.0469,493.6698,492.5603,493.6114,287286.0
2024-02-02 09:30:00,508.25,510.41,506.38,508.17,154031.0,494.6918,496.7942,492.8717,494.614,154031.0
2024-02-02 09:40:00,507.92,509.41,506.82,506.99,75893.0,494.3706,495.8209,493.3,493.4654,75893.0
2024-02-02 09:50:00,506.74,507.17,505.5,506.12,27906.0,493.2221,493.6406,492.0152,492.6187,27906.0
2024-02-02 10:00:00,506.36,507.84,505.39,507.65,45473.0,492.8523,494.2928,491.9081,494.1078,45473.0
2024-02-02 10:10:00,507.8,508.24,507.18,507.73,29395.0,494.2538,494.6821,493.6504,494.1857,29395.0
2024-02-02 10:20:00,507.75,507.85,506.81,507.65,62107.0,494.2052,494.3025,493.2902,494.1078,62107.0
2024-02-02 10:30:00,507.5,508.16,507.2,507.71,46513.0,493.9618,494.6042,493.6698,494.1662,46513.0
2024-02-02 10:40:00,507.71,508.85,507.58,508.69,34657.0,494.1662,495.2758,494.0397,495.1201,34657.0
2024-02-02 10:50:00,508.8,510.38,508.69,510.38,44064.0,495.2272,496.765,495.1201,496.765,44064.0
2024-02-02 11:00:00,510.54,510.74,509.76,510.39,35922.0,496.9207,497.1154,496.1616,496.7747,35922.0
2024-02-02 11:10:00,510.4,511.28,510.24,510.78,29277.0,496.7845,497.641,496.6287,497.1543,29277.0
2024-02-02 11:20:00,510.78,510.78,508.66,510.65,60147.0,497.1543,497.1543,495.0909,497.0278,60147.0
2024-02-02 11:30:00,510.49,510.93,510.08,510.81,35889.0,496.8721,497.3003,496.473,497.1835,35889.0
2024-02-02 11:40:00,510.81,511.96,510.8,511.26,61128.0,497.1835,498.3029,497.1738,497.6215,61128.0
2024-02-02 11:50:00,511.38,512.0,510.62,510.77,76579.0,497.7383,498.3418,496.9986,497.1446,76579.0
2024-02-02 12:00:00,510.74,511.2,509.68,510.29,28265.0,497.1154,497.5631,496.0837,496.6774,28265.0
2024-02-02 12:10:00,510.29,510.31,509.62,509.97,21275.0,496.6774,496.6969,496.0253,496.366,21275.0
2024-02-02 12:20:00,509.88,509.98,509.01,509.88,26030.0,496.2784,496.3757,495.4316,496.2784,26030.0
2024-02-02 12:30:00,510.0,510.36,509.43,509.63,57492.0,496.3952,496.7455,495.8404,496.035,57492.0
2024-02-02 12:40:00,509.71,510.05,508.77,509.49,53269.0,496.1129,496.4438,495.198,495.8988,53269.0
2024-02-02 12:50:00,509.44,510.23,509.2,510.11,27163.0,495.8501,496.619,495.6165,496.5022,27163.0
2024-02-02 13:00:00,510.1,511.07,510.1,510.86,32750.0,496.4925,497.4366,496.4925,497.2322,32750.0
2024-02-02 13:10:00,510.91,511.28,510.65,510.92,23414.0,497.2809,497.641,497.0278,497.2906,23414.0
2024-02-02 13:20:00,510.83,510.94,510.1,510.22,16072.0,497.203,497.3101,496.4925,496.6093,16072.0
2024-02-02 13:30:00,510.28,511.35,509.92,511.14,19701.0,496.6677,497.7091,496.3173,497.5047,19701.0
2024-02-02 13:40:00,511.06,511.64,510.64,510.73,19172.0,497.4269,497.9914,497.0181,497.1057,19172.0
2024-02-02 13:50:00,510.79,510.9,509.97,509.97,13139.0,497.1641,497.2711,496.366,496.366,13139.0
2024-02-02 14:00:00,510.04,510.85,510.04,510.79,19005.0,496.4341,497.2225,496.4341,497.1641,19005.0
2024-02-02 14:10:00,510.57,510.91,510.57,510.68,32642.0,496.9499,497.2809,496.9499,497.057,32642.0
2024-02-02 14:20:00,510.68,511.07,510.42,510.98,36785.0,497.057,497.4366,496.8039,497.349,36785.0
2024-02-02 14:30:00,510.94,511.93,510.88,511.91,28257.0,497.3101,498.2737,497.2517,498.2542,28257.0
2024-02-02 14:40:00,511.95,512.24,511.38,512.13,31328.0,498.2931,498.5754,497.7383,498.4683,31328.0
2024-02-02 14:50:00,512.19,512.82,512.09,512.41,30287.0,498.5267,499.1399,498.4294,498.7409,30287.0
2024-02-02 15:00:00,512.37,512.41,511.71,511.87,36118.0,498.7019,498.7409,498.0595,498.2153,36118.0
2024-02-02 15:10:00,511.9,512.91,511.63,511.86,79643.0,498.2445,499.2275,497.9817,498.2055,79643.0
2024-02-02 15:20:00,511.86,511.93,511.16,511.45,27196.0,498.2055,498.2737,497.5242,497.8065,27196.0
2024-02-02 15:30:00,511.41,511.96,511.12,511.19,43950.0,497.7675,498.3029,497.4853,497.5534,43950.0
2024-02-02 15:40:00,511.18,511.18,509.76,509.9,85325.0,497.5437,497.5437,496.1616,496.2978,85325.0
2024-02-02 15:50:00,509.8,510.41,509.27,510.16,210315.0,496.2005,496.7942,495.6846,496.5509,210315.0
2024-02-05 09:30:00,509.96,514.2,507.73,508.98,159879.0,496.3562,500.4831,494.1857,495.4024,159879.0
2024-02-05 09:40:00,509.09,509.09,505.43,506.36,85477.0,495.5094,495.5094,491.9471,492.8523,85477.0
2024-02-05 09:50:00,506.42,507.43,506.06,506.79,45400.0,492.9107,493.8937,492.5603,493.2708,45400.0
2024-02-05 10:00:00,506.53,506.97,505.0,506.52,64171.0,493.0177,493.446,491.5285,493.008,64171.0
2024-02-05 10:10:00,506.35,506.45,504.97,505.5,48768.0,492.8425,492.9399,491.4993,492.0152,48768.0
2024-02-05 10:20:00,505.18,505.85,503.82,504.6,87730.0,491.7037,492.3559,490.38,491.1392,87730.0
2024-02-05 10:30:00,504.44,504.77,503.16,503.29,76834.0,490.9835,491.3047,489.7376,489.8641,76834.0
2024-02-05 10:40:00,503.4,504.39,502.92,503.41,51343.0,489.9712,490.9348,489.504,489.9809,51343.0
2024-02-05 10:50:00,503.41,503.53,502.44,502.9,30240.0,489.9809,490.0977,489.0368,489.4846,30240.0
2024-02-05 11:00:00,502.88,503.39,502.41,502.45,29935.0,489.4651,489.9615,489.0076,489.0466,29935.0
2024-02-05 11:10:00,502.57,502.6,501.45,501.96,45583.0,489.1634,489.1926,488.0732,488.5696,45583.0
2024-02-05 11:20:00,501.93,502.06,500.05,502.0,69619.0,488.5404,488.667,486.7106,488.6086,69619.0
2024-02-05 11:30:00,502.2,503.6,501.98,502.85,35102.0,488.8032,490.1659,488.5891,489.4359,35102.0
2024-02-05 11:40:00,502.83,503.3,502.61,503.28,21719.0,489.4164,489.8739,489.2023,489.8544,21719.0
2024-02-05 11:50:00,503.28,503.28,502.31,503.09,33697.0,489.8544,489.8544,488.9103,489.6695,33697.0
2024-02-05 12:00:00,502.97,504.14,502.48,503.85,44137.0,489.5527,490.6915,489.0758,490.4092,44137.0
2024-02-05 12:10:00,503.93,504.07,503.43,503.97,18417.0,490.4871,490.6233,490.0004,490.526,18417.0
2024-02-05 12:20:00,503.88,504.85,503.63,504.4,27296.0,490.4384,491.3825,490.1951,490.9445,27296.0
2024-02-05 12:30:00,504.36,504.57,503.87,504.41,16790.0,490.9056,491.11,490.4287,490.9543,16790.0
2024-02-05 12:40:00,504.47,504.57,503.95,504.39,22384.0,491.0127,491.11,490.5065,490.9348,22384.0
2024-02-05 12:50:00,504.36,504.36,503.86,504.16,20942.0,490.9056,490.9056,490.4189,490.7109,20942.0
2024-02-05 13:00:00,504.16,504.78,503.8,504.75,17314.0,490.7109,491.3144,490.3605,491.2852,17314.0
2024-02-05 13:10:00,504.82,505.08,504.54,504.84,30574.0,491.3533,491.6064,491.0808,491.3728,30574.0
2024-02-05 13:20:00,504.81,504.92,504.55,504.61,30059.0,491.3436,491.4507,491.0905,491.1489,30059.0
2024-02-05 13:30:00,504.61,505.07,504.03,504.57,20781.0,491.1489,491.5967,490.5844,491.11,20781.0
2024-02-05 13:40:00,504.54,504.99,504.32,504.69,18624.0,491.0808,491.5188,490.8667,491.2268,18624.0
2024-02-05 13:50:00,504.75,505.07,504.48,504.6,26334.0,491.2852,491.5967,491.0224,491.1392,26334.0
2024-02-05 14:00:00,504.76,504.77,503.77,503.98,23564.0,491.2949,491.3047,490.3313,490.5357,23564.0
2024-02-05 14:10:00,503.84,503.84,502.95,503.01,25780.0,490.3995,490.3995,489.5332,489.5916,25780.0
2024-02-05 14:20:00,503.0,504.07,502.98,503.77,24571.0,489.5819,490.6233,489.5624,490.3313,24571.0
2024-02-05 14:30:00,503.87,504.51,503.21,503.71,26483.0,490.4287,491.0516,489.7863,490.2729,26483.0
2024-02-05 14:40:00,503.75,504.05,503.31,503.81,21315.0,490.3119,490.6039,489.8836,490.3703,21315.0
2024-02-05 14:50:00,503.87,504.03,503.44,503.85,23217.0,490.4287,490.5844,490.0101,490.4092,23217.0
2024-02-05 15:00:00,503.74,504.02,503.7,503.88,26655.0,490.3021,490.5747,490.2632,490.4384,26655.0
2024-02-05 15:10:00,503.77,504.25,503.37,504.1,28716.0,490.3313,490.7985,489.942,490.6525,28716.0
2024-02-05 15:20:00,504.15,504.82,504.1,504.65,31545.0,490.7012,491.3533,490.6525,491.1879,31545.0
2024-02-05 15:30:00,504.62,504.91,504.13,504.54,41161.0,491.1587,491.4409,490.6817,491.0808,41161.0
2024-02-05 15:40:00,504.59,504.59,503.86,503.93,80641.0,491.1295,491.1295,490.4189,490.4871,80641.0
2024-02-05 15:50:00,503.93,504.11,502.5,502.76,196459.0,490.4871,490.6623,489.0952,489.3483,196459.0
2024-02-06 09:30:00,503.94,504.55,502.45,503.95,90156.0,490.4968,491.0905,489.0466,490.5065,90156.0
2024-02-06 09:40:00,503.98,506.31,503.83,505.5,30560.0,490.5357,492.8036,490.3897,492.0152,30560.0
2024-02-06 09:50:00,505.21,506.64,505.06,506.37,20262.0,491.7329,493.1248,491.5869,492.862,20262.0
2024-02-06 10:00:00,506.41,507.45,506.17,507.43,50259.0,492.9009,493.9132,492.6673,493.8937,50259.0
2024-02-06 10:10:00,507.5,507.9,505.95,506.82,80449.0,493.9618,494.3512,492.4532,493.3,80449.0
2024-02-06 10:20:00,506.91,508.07,506.69,507.68,41555.0,493.3876,494.5166,493.1734,494.137,41555.0
2024-02-06 10:30:00,507.79,508.1,507.28,507.59,68546.0,494.2441,494.5458,493.7477,494.0494,68546.0
2024-02-06 10:40:00,507.66,507.75,506.84,507.32,30676.0,494.1176,494.2052,493.3194,493.7866,30676.0
2024-02-06 10:50:00,507.21,507.39,506.26,506.31,23865.0,493.6796,493.8548,492.7549,492.8036,23865.0
2024-02-06 11:00:00,506.41,506.7,505.74,506.7,21791.0,492.9009,493.1832,492.2488,493.1832,21791.0
2024-02-06 11:10:00,506.78,507.75,506.56,507.44,30082.0,493.261,494.2052,493.0469,493.9034,30082.0
2024-02-06 11:20:00,507.38,508.06,507.03,507.12,29363.0,493.845,494.5069,493.5044,493.592,29363.0
2024-02-06 11:30:00,507.11,507.28,506.81,507.04,20257.0,493.5822,493.7477,493.2902,493.5141,20257.0
2024-02-06 11:40:00,506.92,507.94,506.78,507.83,23013.0,493.3973,494.3901,493.261,494.283,23013.0
2024-02-06 11:50:00,507.9,508.6,507.72,508.48,22264.0,494.3512,495.0325,494.176,494.9157,22264.0
2024-02-06 12:00:00,508.52,509.71,508.51,509.7,27133.0,494.9546,496.1129,494.9449,496.1032,27133.0
2024-02-06 12:10:00,509.86,510.45,509.6,510.16,28529.0,496.2589,496.8331,496.0058,496.5509,28529.0
2024-02-06 12:20:00,510.12,510.5,509.85,510.38,31019.0,496.5119,496.8818,496.2492,496.765,31019.0
2024-02-06 12:30:00,510.28,510.82,510.08,510.08,26411.0,496.6677,497.1933,496.473,496.473,26411.0
2024-02-06 12:40:00,510.14,510.35,509.88,510.03,16314.0,496.5314,496.7358,496.2784,496.4243,16314.0
2024-02-06 12:50:00,510.03,510.23,509.71,510.15,25938.0,496.4243,496.619,496.1129,496.5411,25938.0
2024-02-06 13:00:00,510.04,510.22,509.71,509.84,17707.0,496.4341,496.6093,496.1129,496.2394,17707.0
2024-02-06 13:10:00,509.79,509.82,508.49,508.49,21148.0,496.1908,496.22,494.9254,494.9254,21148.0
2024-02-06 13:20:00,508.61,508.74,508.42,508.58,12246.0,495.0422,495.1688,494.8573,495.013,12246.0
2024-02-06 13:30:00,508.64,508.95,508.4,508.66,39320.0,495.0714,495.3732,494.8378,495.0909,39320.0
2024-02-06 13:40:00,508.57,509.76,508.56,509.63,38900.0,495.0033,496.1616,494.9936,496.035,38900.0
2024-02-06 13:50:00,509.56,510.05,509.5,509.69,34767.0,495.9669,496.4438,495.9085,496.0934,34767.0
2024-02-06 14:00:00,509.7,509.7,508.76,508.96,31914.0,496.1032,496.1032,495.1882,495.3829,31914.0
2024-02-06 14:10:00,508.89,509.95,508.86,509.77,21759.0,495.3148,496.3465,495.2856,496.1713,21759.0
2024-02-06 14:20:00,509.72,510.55,509.43,510.47,31509.0,496.1226,496.9305,495.8404,496.8526,31509.0
2024-02-06 14:30:00,510.55,510.91,510.13,510.22,54452.0,496.9305,497.2809,496.5217,496.6093,54452.0
2024-02-06 14:40:00,510.22,510.54,509.65,510.26,27939.0,496.6093,496.9207,496.0545,496.6482,27939.0
2024-02-06 14:50:00,510.28,510.52,510.13,510.48,28717.0,496.6677,496.9013,496.5217,496.8623,28717.0
2024-02-06 15:00:00,510.49,510.54,509.65,509.89,38225.0,496.8721,496.9207,496.0545,496.2881,38225.0
2024-02-06 15:10:00,509.88,509.99,509.46,509.46,24348.0,496.2784,496.3854,495.8696,495.8696,24348.0
2024-02-06 15:20:00,509.41,509.86,509.17,509.4,28469.0,495.8209,496.2589,495.5873,495.8112,28469.0
2024-02-06 15:30:00,509.4,509.45,508.63,509.01,41551.0,495.8112,495.8598,495.0617,495.4316,41551.0
2024-02-06 15:40:00,508.98,509.11,508.62,508.73,34567.0,495.4024,495.5289,495.052,495.159,34567.0
2024-02-06 15:50:00,508.79,510.94,508.69,510.62,132520.0,495.2174,497.3101,495.1201,496.9986,132520.0
2024-02-07 09:30:00,514.01,517.45,512.69,517.23,163935.0,500.2982,503.6464,499.0134,503.4323,163935.0
2024-02-07 09:40:00,517.38,519.28,517.3,518.97,72850.0,503.5783,505.4276,503.5004,505.1259,72850.0
2024-02-07 09:50:00,518.8,520.2,518.28,519.18,103522.0,504.9604,506.3231,504.4543,505.3303,103522.0
2024-02-07 10:00:00,519.0,519.79,517.86,518.7,83043.0,505.1551,505.924,504.0455,504.8631,83043.0
2024-02-07 10:10:00,518.87,519.45,518.0,518.96,45119.0,505.0285,505.5931,504.1817,505.1161,45119.0
2024-02-07 10:20:00,518.89,519.34,518.02,518.6,50244.0,505.048,505.486,504.2012,504.7657,50244.0
2024-02-07 10:30:00,518.54,519.73,518.3,519.72,36164.0,504.7073,505.8656,504.4737,505.8559,36164.0
2024-02-07 10:40:00,519.67,520.19,519.12,520.11,74449.0,505.8072,506.3133,505.2719,506.2355,74449.0
2024-02-07 10:50:00,520.11,520.63,519.42,519.73,81200.0,506.2355,506.7416,505.5639,505.8656,81200.0
2024-02-07 11:00:00,519.72,520.43,519.07,520.07,40300.0,505.8559,506.5469,505.2232,506.1965,40300.0
2024-02-07 11:10:00,520.11,520.46,519.41,519.98,47770.0,506.2355,506.5761,505.5541,506.1089,47770.0
2024-02-07 11:20:00,519.99,520.8,519.92,519.98,46254.0,506.1187,506.907,506.0505,506.1089,46254.0
2024-02-07 11:30:00,520.18,521.0,519.5,519.5,58059.0,506.3036,507.1017,505.6417,505.6417,58059.0
2024-02-07 11:40:00,519.5,519.5,517.76,518.21,55315.0,505.6417,505.6417,503.9481,504.3861,55315.0
2024-02-07 11:50:00,518.16,518.55,517.68,517.95,36793.0,504.3375,504.7171,503.8703,504.1331,36793.0
2024-02-07 12:00:00,517.75,518.22,517.47,517.74,64929.0,503.9384,504.3959,503.6659,503.9287,64929.0
2024-02-07 12:10:00,517.67,518.33,516.95,517.47,29698.0,503.8605,504.5029,503.1598,503.6659,29698.0
2024-02-07 12:20:00,517.43,517.43,516.53,516.89,13892.0,503.6269,503.6269,502.751,503.1014,13892.0
2024-02-07 12:30:00,516.81,516.85,515.95,516.55,18629.0,503.0235,503.0624,502.1864,502.7704,18629.0
2024-02-07 12:40:00,516.58,517.05,516.43,516.43,18046.0,502.7996,503.2571,502.6536,502.6536,18046.0
2024-02-07 12:50:00,516.54,516.79,516.15,516.15,11125.0,502.7607,503.004,502.3811,502.3811,11125.0
2024-02-07 13:00:00,516.19,516.69,515.8,516.29,24437.0,502.42,502.9067,502.0404,502.5174,24437.0
2024-02-07 13:10:00,516.32,517.12,516.31,516.62,14401.0,502.5466,503.3252,502.5368,502.8386,14401.0
2024-02-07 13:20:00,516.62,516.77,516.27,516.7,10567.0,502.8386,502.9846,502.4979,502.9164,10567.0
2024-02-07 13:30:00,516.75,516.84,516.26,516.27,11462.0,502.9651,503.0527,502.4882,502.4979,11462.0
2024-02-07 13:40:00,516.27,516.3,515.53,515.8,20957.0,502.4979,502.5271,501.7776,502.0404,20957.0
2024-02-07 13:50:00,515.81,516.25,515.55,516.22,35370.0,502.0502,502.4784,501.7971,502.4492,35370.0
2024-02-07 14:00:00,516.18,516.85,515.95,516.67,22186.0,502.4103,503.0624,502.1864,502.8872,22186.0
2024-02-07 14:10:00,516.68,517.45,516.66,516.79,52789.0,502.897,503.6464,502.8775,503.004,52789.0
2024-02-07 14:20:00,516.87,517.73,516.74,517.73,35285.0,503.0819,503.9189,502.9554,503.9189,35285.0
2024-02-07 14:30:00,517.82,517.99,517.54,517.8,37895.0,504.0065,504.172,503.734,503.9871,37895.0
2024-02-07 14:40:00,517.74,518.1,517.39,517.77,46302.0,503.9287,504.2791,503.588,503.9579,46302.0
2024-02-07 14:50:00,517.7,517.92,517.33,517.91,26798.0,503.8897,504.1039,503.5296,504.0941,26798.0
2024-02-07 15:00:00,517.88,518.17,517.73,517.93,50294.0,504.0649,504.3472,503.9189,504.1136,50294.0
2024-02-07 15:10:00,517.93,517.99,517.57,517.74,41265.0,504.1136,504.172,503.7632,503.9287,41265.0
2024-02-07 15:20:00,517.84,518.25,517.71,518.09,40568.0,504.026,504.4251,503.8995,504.2693,40568.0
2024-02-07 15:30:00,518.01,518.45,517.68,518.28,61990.0,504.1915,504.6197,503.8703,504.4543,61990.0
2024-02-07 15:40:00,518.25,518.59,517.84,518.31,58912.0,504.4251,504.756,504.026,504.4835,58912.0
2024-02-07 15:50:00,518.34,519.72,518.25,519.46,208438.0,504.5127,505.8559,504.4251,505.6028,208438.0
2024-02-08 09:30:00,520.63,521.17,517.28,519.88,97833.0,506.7416,507.2672,503.4809,506.0116,97833.0
2024-02-08 09:40:00,519.89,520.21,518.43,518.61,33377.0,506.0213,506.3328,504.6003,504.7755,33377.0
2024-02-08 09:50:00,518.6,519.94,517.43,519.35,52260.0,504.7657,506.07,503.6269,505.4957,52260.0
2024-02-08 10:00:00,519.52,519.94,519.25,519.48,44111.0,505.6612,506.07,505.3984,505.6223,44111.0
2024-02-08 10:10:00,519.46,520.17,518.58,519.3,33913.0,505.6028,506.2939,504.7463,505.4471,33913.0
2024-02-08 10:20:00,519.44,522.16,519.29,521.65,41759.0,505.5833,508.2308,505.4373,507.7344,41759.0
2024-02-08 10:30:00,521.91,521.91,520.27,520.58,34491.0,507.9874,507.9874,506.3912,506.6929,34491.0
2024-02-08 10:40:00,520.42,520.42,519.0,520.33,25060.0,506.5372,506.5372,505.1551,506.4496,25060.0
2024-02-08 10:50:00,520.26,520.75,519.68,519.88,31191.0,506.3815,506.8584,505.8169,506.0116,31191.0
2024-02-08 11:00:00,519.89,519.98,518.68,519.4,41236.0,506.0213,506.1089,504.8436,505.5444,41236.0
2024-02-08 11:10:00,519.25,519.73,518.87,519.0,33743.0,505.3984,505.8656,505.0285,505.1551,33743.0
2024-02-08 11:20:00,519.18,520.47,519.11,520.34,16747.0,505.3303,506.5859,505.2621,506.4593,16747.0
2024-02-08 11:30:00,520.34,520.52,519.8,520.21,38476.0,506.4593,506.6345,505.9337,506.3328,38476.0
2024-02-08 11:40:00,520.29,520.84,520.27,520.52,30934.0,506.4107,506.946,506.3912,506.6345,30934.0
2024-02-08 11:50:00,520.56,520.82,519.48,519.48,24444.0,506.6734,506.9265,505.6223,505.6223,24444.0
2024-02-08 12:00:00,519.56,520.49,519.5,519.91,23841.0,505.7001,506.6053,505.6417,506.0408,23841.0
2024-02-08 12:10:00,520.05,520.34,519.49,519.9,24358.0,506.1771,506.4593,505.632,506.0311,24358.0
2024-02-08 12:20:00,519.86,520.56,519.67,520.54,35786.0,505.9921,506.6734,505.8072,506.654,35786.0
2024-02-08 12:30:00,520.66,521.11,520.42,521.0,28855.0,506.7708,507.2088,506.5372,507.1017,28855.0
2024-02-08 12:40:00,521.0,521.4,520.84,520.95,26250.0,507.1017,507.491,506.946,507.053,26250.0
2024-02-08 12:50:00,520.98,521.16,520.74,521.06,34950.0,507.0822,507.2574,506.8486,507.1601,34950.0
2024-02-08 13:00:00,520.96,521.29,520.83,521.09,49339.0,507.0628,507.384,506.9362,507.1893,49339.0
2024-02-08 13:10:00,521.25,521.29,520.51,520.52,38293.0,507.345,507.384,506.6248,506.6345,38293.0
2024-02-08 13:20:00,520.55,521.12,520.48,521.07,38670.0,506.6637,507.2185,506.5956,507.1698,38670.0
2024-02-08 13:30:00,521.06,521.21,520.61,520.99,30704.0,507.1601,507.3061,506.7221,507.092,30704.0
2024-02-08 13:40:00,520.99,521.04,519.49,519.49,23829.0,507.092,507.1406,505.632,505.632,23829.0
2024-02-08 13:50:00,519.52,520.08,519.46,520.05,24834.0,505.6612,506.2063,505.6028,506.1771,24834.0
2024-02-08 14:00:00,520.02,520.18,519.72,519.91,14300.0,506.1479,506.3036,505.8559,506.0408,14300.0
2024-02-08 14:10:00,519.83,519.85,519.18,519.29,25095.0,505.9629,505.9824,505.3303,505.4373,25095.0
2024-02-08 14:20:00,519.31,519.47,518.6,519.12,25919.0,505.4568,505.6125,504.7657,505.2719,25919.0
2024-02-08 14:30:00,519.08,519.6,518.93,519.3,41101.0,505.2329,505.7391,505.0869,505.4471,41101.0
2024-02-08 14:40:00,519.33,519.78,519.11,519.41,28650.0,505.4763,505.9143,505.2621,505.5541,28650.0
2024-02-08 14:50:00,519.36,519.8,518.98,519.16,27183.0,505.5055,505.9337,505.1356,505.3108,27183.0
2024-02-08 15:00:00,519.14,519.77,519.09,519.73,34171.0,505.2913,505.9045,505.2427,505.8656,34171.0
2024-02-08 15:10:00,519.69,520.0,519.47,519.62,46805.0,505.8267,506.1284,505.6125,505.7585,46805.0
2024-02-08 15:20:00,519.66,520.02,519.41,519.66,41330.0,505.7975,506.1479,505.5541,505.7975,41330.0
2024-02-08 15:30:00,519.68,520.24,519.56,520.07,168387.0,505.8169,506.362,505.7001,506.1965,168387.0
2024-02-08 15:40:00,520.1,520.14,519.79,519.85,68498.0,506.2257,506.2647,505.924,505.9824,68498.0
2024-02-08 15:50:00,519.8,520.39,519.58,520.2,307296.0,505.9337,506.508,505.7196,506.3231,307296.0
2024-02-09 09:30:00,518.99,520.39,517.54,518.23,76890.0,505.1453,506.508,503.734,504.4056,76890.0
2024-02-09 09:40:00,518.22,519.4,517.09,519.17,40052.0,504.3959,505.5444,503.296,505.3205,40052.0
2024-02-09 09:50:00,519.29,519.34,517.83,518.83,47820.0,505.4373,505.486,504.0163,504.9896,47820.0
2024-02-09 10:00:00,518.83,519.94,518.31,518.31,37726.0,504.9896,506.07,504.4835,504.4835,37726.0
2024-02-09 10:10:00,518.41,518.88,517.73,517.8,47066.0,504.5808,505.0383,503.9189,503.9871,47066.0
2024-02-09 10:20:00,517.72,517.8,516.56,516.56,43464.0,503.9092,503.9871,502.7802,502.7802,43464.0
2024-02-09 10:30:00,516.74,518.52,516.74,517.95,19255.0,502.9554,504.6879,502.9554,504.1331,19255.0
2024-02-09 10:40:00,517.92,518.24,517.31,517.43,18718.0,504.1039,504.4153,503.5101,503.6269,18718.0
2024-02-09 10:50:00,517.45,517.49,516.63,517.21,16544.0,503.6464,503.6853,502.8483,503.4128,16544.0
2024-02-09 11:00:00,517.28,518.21,517.05,517.94,36661.0,503.4809,504.3861,503.2571,504.1233,36661.0
2024-02-09 11:10:00,517.97,518.22,517.42,517.43,17793.0,504.1525,504.3959,503.6172,503.6269,17793.0
2024-02-09 11:20:00,517.39,518.2,517.1,517.98,35229.0,503.588,504.3764,503.3057,504.1623,35229.0
2024-02-09 11:30:00,518.04,518.1,516.95,517.17,53449.0,504.2207,504.2791,503.1598,503.3739,53449.0
2024-02-09 11:40:00,517.0,517.41,516.41,516.97,29867.0,503.2084,503.6075,502.6342,503.1792,29867.0
2024-02-09 11:50:00,517.21,517.21,516.6,516.86,38169.0,503.4128,503.4128,502.8191,503.0722,38169.0
2024-02-09 12:00:00,516.91,517.14,516.29,516.77,17721.0,503.1208,503.3447,502.5174,502.9846,17721.0
2024-02-09 12:10:00,516.77,517.61,516.77,517.3,11832.0,502.9846,503.8021,502.9846,503.5004,11832.0
2024-02-09 12:20:00,517.27,517.92,517.27,517.65,28564.0,503.4712,504.1039,503.4712,503.8411,28564.0
2024-02-09 12:30:00,517.81,517.93,517.38,517.4,10798.0,503.9968,504.1136,503.5783,503.5977,10798.0
2024-02-09 12:40:00,517.39,517.77,517.15,517.15,12516.0,503.588,503.9579,503.3544,503.3544,12516.0
2024-02-09 12:50:00,517.2,517.21,516.61,516.92,10015.0,503.4031,503.4128,502.8288,503.1306,10015.0
2024-02-09 13:00:00,516.99,517.04,516.44,516.77,13111.0,503.1987,503.2473,502.6634,502.9846,13111.0
2024-02-09 13:10:00,516.81,517.4,516.8,517.07,13960.0,503.0235,503.5977,503.0138,503.2765,13960.0
2024-02-09 13:20:00,517.07,517.13,516.6,516.73,18494.0,503.2765,503.3349,502.8191,502.9456,18494.0
2024-02-09 13:30:00,516.73,517.42,516.6,517.27,12404.0,502.9456,503.6172,502.8191,503.4712,12404.0
2024-02-09 13:40:00,517.2,517.38,516.85,517.19,22543.0,503.4031,503.5783,503.0624,503.3933,22543.0
2024-02-09 13:50:00,517.25,517.3,516.68,517.0,17752.0,503.4517,503.5004,502.897,503.2084,17752.0
2024-02-09 14:00:00,516.97,517.56,516.94,517.37,13239.0,503.1792,503.7535,503.15,503.5685,13239.0
2024-02-09 14:10:00,517.38,518.04,517.38,517.92,23367.0,503.5783,504.2207,503.5783,504.1039,23367.0
2024-02-09 14:20:00,517.91,518.01,517.64,517.74,15280.0,504.0941,504.1915,503.8313,503.9287,15280.0
2024-02-09 14:30:00,517.71,517.94,517.63,517.93,13285.0,503.8995,504.1233,503.8216,504.1136,13285.0
2024-02-09 14:40:00,517.85,518.19,517.79,517.9,13279.0,504.0357,504.3667,503.9773,504.0844,13279.0
2024-02-09 14:50:00,517.96,518.18,517.68,518.13,15346.0,504.1428,504.3569,503.8703,504.3083,15346.0
2024-02-09 15:00:00,518.2,518.21,517.52,517.99,28707.0,504.3764,504.3861,503.7145,504.172,28707.0
2024-02-09 15:10:00,518.0,518.11,517.61,517.77,17609.0,504.1817,504.2888,503.8021,503.9579,17609.0
2024-02-09 15:20:00,517.66,517.97,517.14,517.45,25058.0,503.8508,504.1525,503.3447,503.6464,25058.0
2024-02-09 15:30:00,517.45,517.59,516.75,516.75,48501.0,503.6464,503.7827,502.9651,502.9651,48501.0
2024-02-09 15:40:00,516.82,516.82,516.35,516.46,29399.0,503.0332,503.0332,502.5758,502.6828,29399.0
2024-02-09 15:50:00,516.44,518.27,516.39,518.11,171230.0,502.6634,504.4445,502.6147,504.2888,171230.0
2024-02-12 09:30:00,518.22,518.99,516.5,517.17,67883.0,504.3959,505.1453,502.7218,503.3739,67883.0
2024-02-12 09:40:00,517.37,518.02,515.68,516.39,26180.0,503.5685,504.2012,501.9236,502.6147,26180.0
2024-02-12 09:50:00,516.41,516.68,514.68,514.98,54049.0,502.6342,502.897,500.9503,501.2423,54049.0
2024-02-12 10:00:00,515.03,515.03,513.77,513.83,54619.0,501.291,501.291,500.0646,500.123,54619.0
2024-02-12 10:10:00,513.82,513.87,512.81,513.35,68937.0,500.1132,500.1619,499.1302,499.6558,68937.0
2024-02-12 10:20:00,513.34,514.19,513.01,513.22,61345.0,499.6461,500.4734,499.3249,499.5293,61345.0
2024-02-12 10:30:00,513.21,514.09,512.85,513.2,28523.0,499.5195,500.376,499.1691,499.5098,28523.0
2024-02-12 10:40:00,513.32,514.33,513.0,514.14,28927.0,499.6266,500.6096,499.3151,500.4247,28927.0
2024-02-12 10:50:00,514.29,514.62,513.71,514.43,22037.0,500.5707,500.8919,500.0062,500.707,22037.0
2024-02-12 11:00:00,514.43,515.52,514.36,515.4,38452.0,500.707,501.7679,500.6388,501.6511,38452.0
2024-02-12 11:10:00,515.49,515.99,515.27,515.43,26198.0,501.7387,502.2254,501.5246,501.6803,26198.0
2024-02-12 11:20:00,515.42,516.0,515.42,516.0,26000.0,501.6706,502.2351,501.6706,502.2351,26000.0
2024-02-12 11:30:00,516.0,516.93,515.88,516.73,16886.0,502.2351,503.1403,502.1183,502.9456,16886.0
2024-02-12 11:40:00,516.75,517.09,516.5,517.09,11596.0,502.9651,503.296,502.7218,503.296,11596.0
2024-02-12 11:50:00,516.93,517.07,516.23,516.5,10877.0,503.1403,503.2765,502.459,502.7218,10877.0
2024-02-12 12:00:00,516.49,516.63,516.14,516.32,15639.0,502.712,502.8483,502.3714,502.5466,15639.0
2024-02-12 12:10:00,516.41,516.55,516.32,516.44,14867.0,502.6342,502.7704,502.5466,502.6634,14867.0
2024-02-12 12:20:00,516.43,516.49,515.69,515.79,21628.0,502.6536,502.712,501.9334,502.0307,21628.0
2024-02-12 12:30:00,515.69,515.85,515.23,515.44,20083.0,501.9334,502.0891,501.4856,501.69,20083.0
2024-02-12 12:40:00,515.44,515.51,515.05,515.18,7672.0,501.69,501.7582,501.3104,501.437,7672.0
2024-02-12 12:50:00,515.16,515.53,515.01,515.49,18102.0,501.4175,501.7776,501.2715,501.7387,18102.0
2024-02-12 13:00:00,515.49,515.65,515.2,515.53,22351.0,501.7387,501.8944,501.4564,501.7776,22351.0
2024-02-12 13:10:00,515.47,515.9,515.18,515.9,22444.0,501.7192,502.1378,501.437,502.1378,22444.0
2024-02-12 13:20:00,515.88,516.33,515.4,515.97,45521.0,502.1183,502.5563,501.6511,502.2059,45521.0
2024-02-12 13:30:00,516.13,516.25,515.63,515.63,14150.0,502.3616,502.4784,501.875,501.875,14150.0
2024-02-12 13:40:00,515.6,515.83,515.05,515.07,18176.0,501.8458,502.0696,501.3104,501.3299,18176.0
2024-02-12 13:50:00,515.1,515.15,514.72,515.05,27273.0,501.3591,501.4078,500.9892,501.3104,27273.0
2024-02-12 14:00:00,514.97,516.17,514.89,515.79,27571.0,501.2326,502.4006,501.1547,502.0307,27571.0
2024-02-12 14:10:00,515.73,516.2,515.53,515.56,22203.0,501.9723,502.4298,501.7776,501.8068,22203.0
2024-02-12 14:20:00,515.56,516.06,515.28,515.95,18183.0,501.8068,502.2935,501.5343,502.1864,18183.0
2024-02-12 14:30:00,515.93,517.08,515.89,516.91,18118.0,502.167,503.2863,502.128,503.1208,18118.0
2024-02-12 14:40:00,516.86,516.93,516.57,516.85,22603.0,503.0722,503.1403,502.7899,503.0624,22603.0
2024-02-12 14:50:00,516.82,517.08,516.69,516.99,20236.0,503.0332,503.2863,502.9067,503.1987,20236.0
2024-02-12 15:00:00,517.0,517.04,516.71,516.76,11415.0,503.2084,503.2473,502.9262,502.9748,11415.0
2024-02-12 15:10:00,516.76,517.07,516.7,517.01,17317.0,502.9748,503.2765,502.9164,503.2182,17317.0
2024-02-12 15:20:00,517.0,517.13,516.84,517.1,15680.0,503.2084,503.3349,503.0527,503.3057,15680.0
2024-02-12 15:30:00,517.11,517.59,516.97,517.59,15952.0,503.3155,503.7827,503.1792,503.7827,15952.0
2024-02-12 15:40:00,517.59,517.92,517.59,517.8,22871.0,503.7827,504.1039,503.7827,503.9871,22871.0
2024-02-12 15:50:00,517.89,518.18,517.53,517.67,213659.0,504.0747,504.3569,503.7243,503.8605,213659.0
2024-02-13 09:30:00,522.0,526.93,520.13,523.94,188917.0,508.075,512.8735,506.2549,509.9633,188917.0
2024-02-13 09:40:00,523.76,523.97,521.13,521.48,60381.0,509.7881,509.9925,507.2282,507.5689,60381.0
2024-02-13 09:50:00,521.09,522.0,520.39,520.5,59007.0,507.1893,508.075,506.508,506.6151,59007.0
2024-02-13 10:00:00,520.61,523.26,520.39,522.65,80140.0,506.7221,509.3014,506.508,508.7077,80140.0
2024-02-13 10:10:00,522.71,523.62,522.15,523.0,56011.0,508.7661,509.6518,508.221,509.0484,56011.0
2024-02-13 10:20:00,522.95,524.25,522.4,522.4,67160.0,508.9997,510.265,508.4644,508.4644,67160.0
2024-02-13 10:30:00,522.49,523.74,522.34,523.01,52498.0,508.552,509.7686,508.406,509.0581,52498.0
2024-02-13 10:40:00,522.91,523.0,521.2,522.42,57780.0,508.9608,509.0484,507.2964,508.4838,57780.0
2024-02-13 10:50:00,522.48,523.48,522.28,523.34,48115.0,508.5422,509.5156,508.3476,509.3793,48115.0
2024-02-13 11:00:00,523.41,523.49,522.44,522.92,48111.0,509.4474,509.5253,508.5033,508.9705,48111.0
2024-02-13 11:10:00,523.03,523.18,522.55,522.92,27802.0,509.0776,509.2236,508.6104,508.9705,27802.0
2024-02-13 11:20:00,522.85,523.12,522.51,522.74,18672.0,508.9024,509.1652,508.5714,508.7953,18672.0
2024-02-13 11:30:00,522.77,523.33,521.91,521.98,33174.0,508.8245,509.3696,507.9874,508.0556,33174.0
2024-02-13 11:40:00,522.03,522.13,520.5,520.58,22560.0,508.1042,508.2016,506.6151,506.6929,22560.0
2024-02-13 11:50:00,520.61,521.38,520.43,520.84,17280.0,506.7221,507.4716,506.5469,506.946,17280.0
2024-02-13 12:00:00,520.91,521.23,520.75,521.16,11316.0,507.0141,507.3256,506.8584,507.2574,11316.0
2024-02-13 12:10:00,521.15,521.62,520.55,520.79,20782.0,507.2477,507.7052,506.6637,506.8973,20782.0
2024-02-13 12:20:00,520.73,521.01,520.15,520.27,15557.0,506.8389,507.1114,506.2744,506.3912,15557.0
2024-02-13 12:30:00,520.32,520.66,520.13,520.36,12231.0,506.4399,506.7708,506.2549,506.4788,12231.0
2024-02-13 12:40:00,520.38,520.55,520.1,520.38,13317.0,506.4983,506.6637,506.2257,506.4983,13317.0
2024-02-13 12:50:00,520.15,520.26,519.58,519.7,11254.0,506.2744,506.3815,505.7196,505.8364,11254.0
2024-02-13 13:00:00,519.58,519.76,519.19,519.53,21387.0,505.7196,505.8948,505.34,505.6709,21387.0
2024-02-13 13:10:00,519.5,519.61,519.38,519.58,10757.0,505.6417,505.7488,505.5249,505.7196,10757.0
2024-02-13 13:20:00,519.6,519.86,519.08,519.61,18592.0,505.7391,505.9921,505.2329,505.7488,18592.0
2024-02-13 13:30:00,519.59,519.6,518.58,518.65,14946.0,505.7293,505.7391,504.7463,504.8144,14946.0
2024-02-13 13:40:00,518.61,519.11,518.2,518.88,15972.0,504.7755,505.2621,504.3764,505.0383,15972.0
2024-02-13 13:50:00,518.82,518.88,518.31,518.41,11430.0,504.9799,505.0383,504.4835,504.5808,11430.0
2024-02-13 14:00:00,518.35,518.51,517.91,517.93,16325.0,504.5224,504.6781,504.0941,504.1136,16325.0
2024-02-13 14:10:00,517.91,518.05,517.2,517.32,19648.0,504.0941,504.2304,503.4031,503.5199,19648.0
2024-02-13 14:20:00,517.39,517.48,516.99,517.03,22119.0,503.588,503.6756,503.1987,503.2376,22119.0
2024-02-13 14:30:00,517.11,517.27,516.84,516.84,17935.0,503.3155,503.4712,503.0527,503.0527,17935.0
2024-02-13 14:40:00,516.88,517.0,515.97,516.05,21373.0,503.0916,503.2084,502.2059,502.2838,21373.0
2024-02-13 14:50:00,516.08,516.38,515.8,516.26,24021.0,502.313,502.605,502.0404,502.4882,24021.0
2024-02-13 15:00:00,516.35,516.39,514.93,515.12,33731.0,502.5758,502.6147,501.1936,501.3786,33731.0
2024-02-13 15:10:00,515.19,515.26,514.21,514.65,35749.0,501.4467,501.5148,500.4928,500.9211,35749.0
2024-02-13 15:20:00,514.7,515.77,514.63,515.56,45956.0,500.9698,502.0112,500.9016,501.8068,45956.0
2024-02-13 15:30:00,515.48,516.49,515.37,516.45,34825.0,501.729,502.712,501.6219,502.6731,34825.0
2024-02-13 15:40:00,516.45,516.77,515.94,516.06,40476.0,502.6731,502.9846,502.1767,502.2935,40476.0
2024-02-13 15:50:00,516.05,516.95,515.9,516.8,99724.0,502.2838,503.1598,502.1378,503.0138,99724.0
2024-02-14 09:30:00,515.26,517.17,514.29,516.62,61879.0,501.5148,503.3739,500.5707,502.8386,61879.0
2024-02-14 09:40:00,516.57,518.53,516.56,517.12,19604.0,502.7899,504.6976,502.7802,503.3252,19604.0
2024-02-14 09:50:00,517.06,517.75,516.18,516.34,16096.0,503.2668,503.9384,502.4103,502.566,16096.0
2024-02-14 10:00:00,516.34,517.29,515.24,515.24,47351.0,502.566,503.4907,501.4954,501.4954,47351.0
2024-02-14 10:10:00,515.23,516.01,514.77,515.41,24559.0,501.4856,502.2448,501.0379,501.6608,24559.0
2024-02-14 10:20:00,515.39,516.07,514.91,515.72,24551.0,501.6414,502.3032,501.1742,501.9626,24551.0
2024-02-14 10:30:00,515.67,516.24,515.36,515.81,21342.0,501.9139,502.4687,501.6122,502.0502,21342.0
2024-02-14 10:40:00,515.76,516.02,515.2,515.33,33103.0,502.0015,502.2546,501.4564,501.583,33103.0
2024-02-14 10:50:00,515.22,515.22,514.4,514.57,19533.0,501.4759,501.4759,500.6778,500.8432,19533.0
2024-02-14 11:00:00,514.63,516.1,514.38,515.74,28059.0,500.9016,502.3324,500.6583,501.982,28059.0
2024-02-14 11:10:00,515.83,517.04,515.68,515.96,40323.0,502.0696,503.2473,501.9236,502.1962,40323.0
2024-02-14 11:20:00,515.85,517.22,515.85,516.83,23010.0,502.0891,503.4225,502.0891,503.043,23010.0
2024-02-14 11:30:00,517.05,517.41,516.7,517.26,11032.0,503.2571,503.6075,502.9164,503.4615,11032.0
2024-02-14 11:40:00,517.25,517.32,516.63,517.02,5955.0,503.4517,503.5199,502.8483,503.2279,5955.0
2024-02-14 11:50:00,516.91,517.43,516.62,517.32,23301.0,503.1208,503.6269,502.8386,503.5199,23301.0
2024-02-14 12:00:00,517.35,517.45,517.01,517.37,22426.0,503.5491,503.6464,503.2182,503.5685,22426.0
2024-02-14 12:10:00,517.34,517.58,516.84,516.84,13197.0,503.5393,503.7729,503.0527,503.0527,13197.0
2024-02-14 12:20:00,516.86,516.86,516.14,516.61,22342.0,503.0722,503.0722,502.3714,502.8288,22342.0
2024-02-14 12:30:00,516.76,516.89,516.33,516.33,5250.0,502.9748,503.1014,502.5563,502.5563,5250.0
2024-02-14 12:40:00,516.24,516.32,515.67,515.96,18177.0,502.4687,502.5466,501.9139,502.1962,18177.0
2024-02-14 12:50:00,515.94,516.05,515.2,515.36,12636.0,502.1767,502.2838,501.4564,501.6122,12636.0
2024-02-14 13:00:00,515.47,515.86,515.4,515.65,13349.0,501.7192,502.0988,501.6511,501.8944,13349.0
2024-02-14 13:10:00,515.66,515.94,515.28,515.55,5072.0,501.9042,502.1767,501.5343,501.7971,5072.0
2024-02-14 13:20:00,515.6,515.75,514.55,515.75,15884.0,501.8458,501.9918,500.8238,501.9918,15884.0
2024-02-14 13:30:00,515.69,516.59,515.35,516.59,23038.0,501.9334,502.8094,501.6024,502.8094,23038.0
2024-02-14 13:40:00,516.53,516.71,515.99,516.2,14894.0,502.751,502.9262,502.2254,502.4298,14894.0
2024-02-14 13:50:00,516.24,516.54,516.1,516.19,11842.0,502.4687,502.7607,502.3324,502.42,11842.0
2024-02-14 14:00:00,516.29,516.3,515.18,515.22,14410.0,502.5174,502.5271,501.437,501.4759,14410.0
2024-02-14 14:10:00,515.08,516.04,514.85,515.97,27243.0,501.3396,502.274,501.1158,502.2059,27243.0
2024-02-14 14:20:00,516.06,516.62,516.0,516.53,7812.0,502.2935,502.8386,502.2351,502.751,7812.0
2024-02-14 14:30:00,516.43,516.64,516.19,516.38,12783.0,502.6536,502.858,502.42,502.605,12783.0
2024-02-14 14:40:00,516.28,516.87,516.28,516.71,15090.0,502.5076,503.0819,502.5076,502.9262,15090.0
2024-02-14 14:50:00,516.85,516.87,515.7,516.35,20274.0,503.0624,503.0819,501.9431,502.5758,20274.0
2024-02-14 15:00:00,516.3,516.9,516.03,516.89,17327.0,502.5271,503.1111,502.2643,503.1014,17327.0
2024-02-14 15:10:00,516.89,517.21,516.74,516.74,18300.0,503.1014,503.4128,502.9554,502.9554,18300.0
2024-02-14 15:20:00,516.75,516.79,516.08,516.4,33057.0,502.9651,503.004,502.313,502.6244,33057.0
2024-02-14 15:30:00,516.45,516.45,515.61,516.34,35633.0,502.6731,502.6731,501.8555,502.566,35633.0
2024-02-14 15:40:00,516.32,516.58,515.62,516.5,27919.0,502.5466,502.7996,501.8652,502.7218,27919.0
2024-02-14 15:50:00,516.59,517.1,516.18,516.88,86774.0,502.8094,503.3057,502.4103,503.0916,86774.0
2024-02-15 09:30:00,517.34,520.91,515.8,519.83,82893.0,503.5393,507.0141,502.0404,505.9629,82893.0
2024-02-15 09:40:00,520.12,520.69,518.5,520.24,25946.0,506.2452,506.8,504.6684,506.362,25946.0
2024-02-15 09:50:00,520.27,521.19,519.22,520.85,35444.0,506.3912,507.2866,505.3692,506.9557,35444.0
2024-02-15 10:00:00,520.88,521.63,520.38,521.06,25505.0,506.9849,507.7149,506.4983,507.1601,25505.0
2024-02-15 10:10:00,521.0,521.62,520.54,521.07,20650.0,507.1017,507.7052,506.654,507.1698,20650.0
2024-02-15 10:20:00,521.01,521.56,518.62,518.72,62464.0,507.1114,507.6468,504.7852,504.8825,62464.0
2024-02-15 10:30:00,518.6,518.6,517.43,518.28,42895.0,504.7657,504.7657,503.6269,504.4543,42895.0
2024-02-15 10:40:00,518.19,519.63,518.18,519.59,29348.0,504.3667,505.7683,504.3569,505.7293,29348.0
2024-02-15 10:50:00,519.56,520.27,518.93,519.37,34123.0,505.7001,506.3912,505.0869,505.5152,34123.0
2024-02-15 11:00:00,519.47,520.71,519.42,520.68,23627.0,505.6125,506.8194,505.5639,506.7902,23627.0
2024-02-15 11:10:00,520.75,521.76,520.55,521.73,31302.0,506.8584,507.8414,506.6637,507.8122,31302.0
2024-02-15 11:20:00,521.55,521.58,519.61,519.86,15962.0,507.637,507.6662,505.7488,505.9921,15962.0
2024-02-15 11:30:00,519.87,519.97,518.85,519.25,14555.0,506.0019,506.0992,505.0091,505.3984,14555.0
2024-02-15 11:40:00,519.36,519.55,519.17,519.44,6099.0,505.5055,505.6904,505.3205,505.5833,6099.0
2024-02-15 11:50:00,519.25,519.31,518.37,518.97,13014.0,505.3984,505.4568,504.5419,505.1259,13014.0
2024-02-15 12:00:00,519.0,519.54,518.78,518.94,12150.0,505.1551,505.6807,504.9409,505.0967,12150.0
2024-02-15 12:10:00,518.77,519.61,518.67,519.48,11795.0,504.9312,505.7488,504.8339,505.6223,11795.0
2024-02-15 12:20:00,519.27,519.51,518.69,519.04,9453.0,505.4179,505.6515,504.8533,505.194,9453.0
2024-02-15 12:30:00,518.99,519.22,518.35,518.57,15123.0,505.1453,505.3692,504.5224,504.7365,15123.0
2024-02-15 12:40:00,518.52,518.81,518.17,518.62,15649.0,504.6879,504.9701,504.3472,504.7852,15649.0
2024-02-15 12:50:00,518.72,518.86,518.28,518.62,15583.0,504.8825,505.0188,504.4543,504.7852,15583.0
2024-02-15 13:00:00,518.62,518.78,518.26,518.75,14621.0,504.7852,504.9409,504.4348,504.9117,14621.0
2024-02-15 13:10:00,518.71,519.24,518.55,518.81,20950.0,504.8728,505.3887,504.7171,504.9701,20950.0
2024-02-15 13:20:00,518.87,518.97,517.85,518.58,56975.0,505.0285,505.1259,504.0357,504.7463,56975.0
2024-02-15 13:30:00,518.73,519.17,518.66,518.87,14176.0,504.8923,505.3205,504.8241,505.0285,14176.0
2024-02-15 13:40:00,518.88,518.98,517.68,517.73,25758.0,505.0383,505.1356,503.8703,503.9189,25758.0
2024-02-15 13:50:00,517.8,518.18,517.53,518.17,22948.0,503.9871,504.3569,503.7243,504.3472,22948.0
2024-02-15 14:00:00,518.13,518.56,517.83,518.3,20000.0,504.3083,504.7268,504.0163,504.4737,20000.0
2024-02-15 14:10:00,518.25,518.8,518.1,518.73,14697.0,504.4251,504.9604,504.2791,504.8923,14697.0
2024-02-15 14:20:00,518.76,518.97,518.4,518.97,11143.0,504.9215,505.1259,504.5711,505.1259,11143.0
2024-02-15 14:30:00,518.93,519.24,518.82,519.09,14760.0,505.0869,505.3887,504.9799,505.2427,14760.0
2024-02-15 14:40:00,519.09,520.2,519.08,520.0,24147.0,505.2427,506.3231,505.2329,506.1284,24147.0
2024-02-15 14:50:00,520.05,520.85,519.51,520.43,30090.0,506.1771,506.9557,505.6515,506.5469,30090.0
2024-02-15 15:00:00,520.16,520.27,519.78,520.03,14224.0,506.2841,506.3912,505.9143,506.1576,14224.0
2024-02-15 15:10:00,520.05,520.3,519.44,519.67,15269.0,506.1771,506.4204,505.5833,505.8072,15269.0
2024-02-15 15:20:00,519.66,520.09,519.54,520.09,22847.0,505.7975,506.216,505.6807,506.216,22847.0
2024-02-15 15:30:00,520.09,520.45,519.8,519.92,21716.0,506.216,506.5664,505.9337,506.0505,21716.0
2024-02-15 15:40:00,519.93,520.42,519.52,520.16,32516.0,506.0603,506.5372,505.6612,506.2841,32516.0
2024-02-15 15:50:00,520.11,520.96,520.02,520.94,121539.0,506.2355,507.0628,506.1479,507.0433,121539.0
2024-02-16 09:30:00,522.3,523.01,519.98,520.3,176262.0,508.367,509.0581,506.1089,506.4204,176262.0
2024-02-16 09:40:00,520.11,520.75,518.89,520.63,38811.0,506.2355,506.8584,505.048,506.7416,38811.0
2024-02-16 09:50:00,520.84,521.27,519.99,520.43,35337.0,506.946,507.3645,506.1187,506.5469,35337.0
2024-02-16 10:00:00,520.47,522.13,520.38,521.69,38008.0,506.5859,508.2016,506.4983,507.7733,38008.0
2024-02-16 10:10:00,521.63,522.03,520.37,520.86,36450.0,507.7149,508.1042,506.4885,506.9654,36450.0
2024-02-16 10:20:00,520.84,520.97,519.73,520.32,27650.0,506.946,507.0725,505.8656,506.4399,27650.0
2024-02-16 10:30:00,520.34,520.86,519.82,520.03,13534.0,506.4593,506.9654,505.9532,506.1576,13534.0
2024-02-16 10:40:00,520.03,520.42,519.54,519.89,29946.0,506.1576,506.5372,505.6807,506.0213,29946.0
2024-02-16 10:50:00,519.92,521.46,519.36,520.85,26461.0,506.0505,507.5494,505.5055,506.9557,26461.0
2024-02-16 11:00:00,520.85,521.22,520.54,521.15,15441.0,506.9557,507.3158,506.654,507.2477,15441.0
2024-02-16 11:10:00,521.25,521.62,521.08,521.5,16510.0,507.345,507.7052,507.1796,507.5884,16510.0
2024-02-16 11:20:00,521.51,522.55,521.35,521.79,17533.0,507.5981,508.6104,507.4424,507.8706,17533.0
2024-02-16 11:30:00,521.89,521.9,520.93,521.23,30724.0,507.968,507.9777,507.0336,507.3256,30724.0
2024-02-16 11:40:00,521.22,521.82,521.09,521.76,28390.0,507.3158,507.8998,507.1893,507.8414,28390.0
2024-02-16 11:50:00,521.76,521.8,520.68,520.81,20202.0,507.8414,507.8804,506.7902,506.9168,20202.0
2024-02-16 12:00:00,520.81,520.99,520.35,520.61,22814.0,506.9168,507.092,506.4691,506.7221,22814.0
2024-02-16 12:10:00,520.79,521.25,520.44,520.82,24864.0,506.8973,507.345,506.5567,506.9265,24864.0
2024-02-16 12:20:00,520.84,521.0,520.32,520.95,15645.0,506.946,507.1017,506.4399,507.053,15645.0
2024-02-16 12:30:00,521.04,521.15,520.34,520.53,10919.0,507.1406,507.2477,506.4593,506.6442,10919.0
2024-02-16 12:40:00,520.65,521.33,520.39,521.31,15666.0,506.761,507.4229,506.508,507.4034,15666.0
2024-02-16 12:50:00,521.25,521.32,520.98,521.28,13931.0,507.345,507.4132,507.0822,507.3742,13931.0
2024-02-16 13:00:00,521.31,521.35,520.69,520.95,11206.0,507.4034,507.4424,506.8,507.053,11206.0
2024-02-16 13:10:00,520.86,521.2,520.75,521.13,10465.0,506.9654,507.2964,506.8584,507.2282,10465.0
2024-02-16 13:20:00,521.19,522.23,521.18,521.66,20258.0,507.2866,508.2989,507.2769,507.7441,20258.0
2024-02-16 13:30:00,521.68,523.14,521.56,523.06,20668.0,507.7636,509.1846,507.6468,509.1068,20668.0
2024-02-16 13:40:00,523.06,523.19,522.62,522.62,12469.0,509.1068,509.2333,508.6785,508.6785,12469.0
2024-02-16 13:50:00,522.73,523.34,522.69,523.26,28947.0,508.7856,509.3793,508.7466,509.3014,28947.0
2024-02-16 14:00:00,523.18,523.79,522.97,523.68,25360.0,509.2236,509.8173,509.0192,509.7102,25360.0
2024-02-16 14:10:00,523.59,523.79,522.63,523.03,19786.0,509.6226,509.8173,508.6882,509.0776,19786.0
2024-02-16 14:20:00,523.03,523.36,522.87,522.87,16983.0,509.0776,509.3988,508.9218,508.9218,16983.0
2024-02-16 14:30:00,522.94,523.03,522.28,522.64,13193.0,508.99,509.0776,508.3476,508.698,13193.0
2024-02-16 14:40:00,522.63,523.09,521.68,522.11,14695.0,508.6882,509.136,507.7636,508.1821,14695.0
2024-02-16 14:50:00,522.05,522.45,521.4,521.67,16153.0,508.1237,508.513,507.491,507.7538,16153.0
2024-02-16 15:00:00,521.78,522.18,521.51,521.62,17201.0,507.8609,508.2502,507.5981,507.7052,17201.0
2024-02-16 15:10:00,521.62,522.12,521.49,522.06,14185.0,507.7052,508.1918,507.5786,508.1334,14185.0
2024-02-16 15:20:00,522.05,522.89,522.0,522.87,23051.0,508.1237,508.9413,508.075,508.9218,23051.0
2024-02-16 15:30:00,522.89,523.0,522.37,522.49,22931.0,508.9413,509.0484,508.4352,508.552,22931.0
2024-02-16 15:40:00,522.45,522.47,521.43,521.44,29180.0,508.513,508.5325,507.5202,507.53,29180.0
2024-02-16 15:50:00,521.23,522.01,521.12,521.43,78972.0,507.3256,508.0848,507.2185,507.5202,78972.0
2024-02-20 09:30:00,524.21,524.31,522.0,523.38,72103.0,510.2261,510.3234,508.075,509.4182,72103.0
2024-02-20 09:40:00,523.31,524.08,522.86,524.07,29646.0,509.3501,510.0995,508.9121,510.0898,29646.0
2024-02-20 09:50:00,524.19,525.37,523.83,524.67,43192.0,510.2066,511.3551,509.8562,510.6738,43192.0
2024-02-20 10:00:00,524.66,524.94,523.79,523.84,40231.0,510.6641,510.9366,509.8173,509.866,40231.0
2024-02-20 10:10:00,523.97,524.34,521.93,522.1,44971.0,509.9925,510.3526,508.0069,508.1724,44971.0
2024-02-20 10:20:00,522.12,524.35,521.6,524.0,28296.0,508.1918,510.3623,507.6857,510.0217,28296.0
2024-02-20 10:30:00,523.79,524.35,523.4,523.55,29091.0,509.8173,510.3623,509.4377,509.5837,29091.0
2024-02-20 10:40:00,523.25,523.25,521.94,522.46,30523.0,509.2917,509.2917,508.0166,508.5228,30523.0
2024-02-20 10:50:00,522.51,522.96,521.73,522.26,11971.0,508.5714,509.0094,507.8122,508.3281,11971.0
2024-02-20 11:00:00,522.29,522.29,521.01,521.8,15296.0,508.3573,508.3573,507.1114,507.8804,15296.0
2024-02-20 11:10:00,521.87,521.91,521.2,521.76,11053.0,507.9485,507.9874,507.2964,507.8414,11053.0
2024-02-20 11:20:00,521.55,521.63,521.08,521.14,21070.0,507.637,507.7149,507.1796,507.238,21070.0
2024-02-20 11:30:00,521.13,521.47,521.04,521.34,14834.0,507.2282,507.5592,507.1406,507.4326,14834.0
2024-02-20 11:40:00,521.4,521.53,520.82,521.44,23279.0,507.491,507.6176,506.9265,507.53,23279.0
2024-02-20 11:50:00,521.43,521.56,520.9,520.9,17240.0,507.5202,507.6468,507.0044,507.0044,17240.0
2024-02-20 12:00:00,520.9,520.95,520.16,520.63,11400.0,507.0044,507.053,506.2841,506.7416,11400.0
2024-02-20 12:10:00,520.6,520.65,520.09,520.17,12948.0,506.7124,506.761,506.216,506.2939,12948.0
2024-02-20 12:20:00,520.21,520.95,520.15,520.28,11930.0,506.3328,507.053,506.2744,506.4009,11930.0
2024-02-20 12:30:00,520.53,521.02,520.41,520.76,14748.0,506.6442,507.1212,506.5275,506.8681,14748.0
2024-02-20 12:40:00,520.77,521.21,520.65,521.13,33963.0,506.8778,507.3061,506.761,507.2282,33963.0
2024-02-20 12:50:00,521.12,521.99,521.1,521.84,30185.0,507.2185,508.0653,507.199,507.9193,30185.0
2024-02-20 13:00:00,521.84,522.14,521.63,522.03,19730.0,507.9193,508.2113,507.7149,508.1042,19730.0
2024-02-20 13:10:00,522.12,522.32,521.15,521.65,11986.0,508.1918,508.3865,507.2477,507.7344,11986.0
2024-02-20 13:20:00,521.71,521.86,521.09,521.14,20435.0,507.7928,507.9388,507.1893,507.238,20435.0
2024-02-20 13:30:00,521.13,521.25,520.64,520.77,9052.0,507.2282,507.345,506.7513,506.8778,9052.0
2024-02-20 13:40:00,520.63,521.27,520.55,521.16,9416.0,506.7416,507.3645,506.6637,507.2574,9416.0
2024-02-20 13:50:00,521.11,521.27,520.95,520.99,4006.0,507.2088,507.3645,507.053,507.092,4006.0
2024-02-20 14:00:00,521.04,521.11,520.65,520.85,9385.0,507.1406,507.2088,506.761,506.9557,9385.0
2024-02-20 14:10:00,520.87,521.12,520.61,520.96,9201.0,506.9752,507.2185,506.7221,507.0628,9201.0
2024-02-20 14:20:00,520.85,520.89,520.36,520.77,10024.0,506.9557,506.9946,506.4788,506.8778,10024.0
2024-02-20 14:30:00,520.74,520.88,520.46,520.56,11079.0,506.8486,506.9849,506.5761,506.6734,11079.0
2024-02-20 14:40:00,520.55,520.81,520.0,520.39,30470.0,506.6637,506.9168,506.1284,506.508,30470.0
2024-02-20 14:50:00,520.49,520.72,520.1,520.32,33911.0,506.6053,506.8292,506.2257,506.4399,33911.0
2024-02-20 15:00:00,520.4,520.61,520.22,520.36,18431.0,506.5177,506.7221,506.3425,506.4788,18431.0
2024-02-20 15:10:00,520.38,520.55,519.66,519.66,15832.0,506.4983,506.6637,505.7975,505.7975,15832.0
2024-02-20 15:20:00,519.63,520.11,519.44,519.96,20747.0,505.7683,506.2355,505.5833,506.0895,20747.0
2024-02-20 15:30:00,520.06,520.08,519.41,519.88,17860.0,506.1868,506.2063,505.5541,506.0116,17860.0
2024-02-20 15:40:00,519.87,520.34,519.77,520.09,26982.0,506.0019,506.4593,505.9045,506.216,26982.0
2024-02-20 15:50:00,519.9,521.3,519.9,521.22,124756.0,506.0311,507.3937,506.0311,507.3158,124756.0
2024-02-21 09:30:00,523.67,523.69,518.09,519.85,81104.0,509.7005,509.72,504.2693,505.9824,81104.0
2024-02-21 09:40:00,519.9,519.9,517.53,519.27,29606.0,506.0311,506.0311,503.7243,505.4179,29606.0
2024-02-21 09:50:00,519.15,519.94,518.62,518.99,28524.0,505.3011,506.07,504.7852,505.1453,28524.0
2024-02-21 10:00:00,518.85,519.57,517.75,518.75,30295.0,505.0091,505.7099,503.9384,504.9117,30295.0
2024-02-21 10:10:00,518.79,520.17,518.77,519.35,22397.0,504.9507,506.2939,504.9312,505.4957,22397.0
2024-02-21 10:20:00,519.62,519.96,519.21,519.35,27436.0,505.7585,506.0895,505.3595,505.4957,27436.0
2024-02-21 10:30:00,519.35,519.65,518.65,519.07,34601.0,505.4957,505.7877,504.8144,505.2232,34601.0
2024-02-21 10:40:00,519.15,519.42,518.87,519.32,24773.0,505.3011,505.5639,505.0285,505.4665,24773.0
2024-02-21 10:50:00,519.33,519.89,519.25,519.5,23515.0,505.4763,506.0213,505.3984,505.6417,23515.0
2024-02-21 11:00:00,519.59,520.43,519.45,520.38,23281.0,505.7293,506.5469,505.5931,506.4983,23281.0
2024-02-21 11:10:00,520.31,521.25,520.15,520.77,27092.0,506.4301,507.345,506.2744,506.8778,27092.0
2024-02-21 11:20:00,520.83,521.18,520.68,520.7,12103.0,506.9362,507.2769,506.7902,506.8097,12103.0
2024-02-21 11:30:00,520.81,520.81,519.97,520.61,17027.0,506.9168,506.9168,506.0992,506.7221,17027.0
2024-02-21 11:40:00,520.62,521.24,520.59,520.63,14223.0,506.7318,507.3353,506.7026,506.7416,14223.0
2024-02-21 11:50:00,520.73,520.89,520.4,520.57,8705.0,506.8389,506.9946,506.5177,506.6832,8705.0
2024-02-21 12:00:00,520.48,520.65,520.18,520.31,9969.0,506.5956,506.761,506.3036,506.4301,9969.0
2024-02-21 12:10:00,520.44,521.09,520.44,521.07,12556.0,506.5567,507.1893,506.5567,507.1698,12556.0
2024-02-21 12:20:00,521.06,521.14,520.73,520.85,12063.0,507.1601,507.238,506.8389,506.9557,12063.0
2024-02-21 12:30:00,520.78,520.79,520.05,520.15,13371.0,506.8876,506.8973,506.1771,506.2744,13371.0
2024-02-21 12:40:00,520.15,520.45,520.04,520.28,15432.0,506.2744,506.5664,506.1673,506.4009,15432.0
2024-02-21 12:50:00,520.21,520.53,520.18,520.44,9666.0,506.3328,506.6442,506.3036,506.5567,9666.0
2024-02-21 13:00:00,520.56,520.86,519.95,520.85,24910.0,506.6734,506.9654,506.0797,506.9557,24910.0
2024-02-21 13:10:00,520.88,521.21,520.41,520.42,15461.0,506.9849,507.3061,506.5275,506.5372,15461.0
2024-02-21 13:20:00,520.43,521.07,520.35,520.68,22355.0,506.5469,507.1698,506.4691,506.7902,22355.0
2024-02-21 13:30:00,520.79,520.99,520.55,520.71,9980.0,506.8973,507.092,506.6637,506.8194,9980.0
2024-02-21 13:40:00,520.61,520.79,520.35,520.43,10928.0,506.7221,506.8973,506.4691,506.5469,10928.0
2024-02-21 13:50:00,520.49,520.67,520.23,520.48,23217.0,506.6053,506.7805,506.3523,506.5956,23217.0
2024-02-21 14:00:00,520.35,521.15,520.15,520.78,27584.0,506.4691,507.2477,506.2744,506.8876,27584.0
2024-02-21 14:10:00,520.73,520.83,519.91,519.92,12987.0,506.8389,506.9362,506.0408,506.0505,12987.0
2024-02-21 14:20:00,519.92,520.18,519.15,519.26,32939.0,506.0505,506.3036,505.3011,505.4081,32939.0
2024-02-21 14:30:00,519.25,519.61,519.02,519.02,35435.0,505.3984,505.7488,505.1745,505.1745,35435.0
2024-02-21 14:40:00,519.11,519.3,518.73,519.14,20489.0,505.2621,505.4471,504.8923,505.2913,20489.0
2024-02-21 14:50:00,519.21,520.0,519.0,519.92,27755.0,505.3595,506.1284,505.1551,506.0505,27755.0
2024-02-21 15:00:00,520.0,520.05,519.37,519.54,13240.0,506.1284,506.1771,505.5152,505.6807,13240.0
2024-02-21 15:10:00,519.57,519.76,518.77,518.89,17718.0,505.7099,505.8948,504.9312,505.048,17718.0
2024-02-21 15:20:00,518.96,519.49,518.81,519.22,14433.0,505.1161,505.632,504.9701,505.3692,14433.0
2024-02-21 15:30:00,519.28,521.14,519.28,520.57,26057.0,505.4276,507.238,505.4276,506.6832,26057.0
2024-02-21 15:40:00,520.58,521.01,520.37,520.9,30267.0,506.6929,507.1114,506.4885,507.0044,30267.0
2024-02-21 15:50:00,521.18,522.05,521.11,521.78,67651.0,507.2769,508.1237,507.2088,507.8609,67651.0
2024-02-22 09:30:00,524.2,524.58,521.17,522.04,87560.0,510.2163,510.5862,507.2672,508.114,87560.0
2024-02-22 09:40:00,521.71,521.71,518.59,520.73,38278.0,507.7928,507.7928,504.756,506.8389,38278.0
2024-02-22 09:50:00,520.5,523.11,519.71,522.54,65759.0,506.6151,509.1554,505.8461,508.6006,65759.0
2024-02-22 10:00:00,522.39,523.54,521.65,522.13,49701.0,508.4546,509.574,507.7344,508.2016,49701.0
2024-02-22 10:10:00,522.31,522.7,520.48,521.18,25496.0,508.3768,508.7564,506.5956,507.2769,25496.0
2024-02-22 10:20:00,520.71,522.07,520.33,522.01,32404.0,506.8194,508.1432,506.4496,508.0848,32404.0
2024-02-22 10:30:00,521.98,522.12,521.0,521.28,26095.0,508.0556,508.1918,507.1017,507.3742,26095.0
2024-02-22 10:40:00,521.38,522.37,520.92,522.37,19205.0,507.4716,508.4352,507.0238,508.4352,19205.0
2024-02-22 10:50:00,522.38,522.53,521.59,521.78,13689.0,508.4449,508.5909,507.676,507.8609,13689.0
2024-02-22 11:00:00,521.44,521.76,520.65,520.65,28726.0,507.53,507.8414,506.761,506.761,28726.0
2024-02-22 11:10:00,520.69,521.59,520.45,520.77,29137.0,506.8,507.676,506.5664,506.8778,29137.0
2024-02-22 11:20:00,520.61,521.05,520.42,520.94,22557.0,506.7221,507.1504,506.5372,507.0433,22557.0
2024-02-22 11:30:00,521.0,521.21,520.83,521.12,14463.0,507.1017,507.3061,506.9362,507.2185,14463.0
2024-02-22 11:40:00,521.09,521.52,520.1,520.1,19520.0,507.1893,507.6078,506.2257,506.2257,19520.0
2024-02-22 11:50:00,520.14,521.0,519.99,520.6,11782.0,506.2647,507.1017,506.1187,506.7124,11782.0
2024-02-22 12:00:00,520.66,521.04,520.52,520.96,7844.0,506.7708,507.1406,506.6345,507.0628,7844.0
2024-02-22 12:10:00,520.92,521.07,520.87,521.01,12365.0,507.0238,507.1698,506.9752,507.1114,12365.0
2024-02-22 12:20:00,521.07,521.21,520.61,520.74,25541.0,507.1698,507.3061,506.7221,506.8486,25541.0
2024-02-22 12:30:00,520.76,521.0,520.51,520.67,19580.0,506.8681,507.1017,506.6248,506.7805,19580.0
2024-02-22 12:40:00,520.8,520.8,520.07,520.38,24125.0,506.907,506.907,506.1965,506.4983,24125.0
2024-02-22 12:50:00,520.51,521.11,520.36,520.75,27472.0,506.6248,507.2088,506.4788,506.8584,27472.0
2024-02-22 13:00:00,520.79,521.08,520.42,520.95,26808.0,506.8973,507.1796,506.5372,507.053,26808.0
2024-02-22 13:10:00,520.97,521.11,520.61,520.98,15252.0,507.0725,507.2088,506.7221,507.0822,15252.0
2024-02-22 13:20:00,520.97,522.57,520.93,522.29,49068.0,507.0725,508.6298,507.0336,508.3573,49068.0
2024-02-22 13:30:00,522.33,522.37,521.71,522.26,30162.0,508.3962,508.4352,507.7928,508.3281,30162.0
2024-02-22 13:40:00,522.24,522.75,521.73,522.14,15314.0,508.3086,508.805,507.8122,508.2113,15314.0
2024-02-22 13:50:00,522.15,523.32,522.05,523.22,13441.0,508.221,509.3598,508.1237,509.2625,13441.0
2024-02-22 14:00:00,523.11,523.77,523.09,523.36,14356.0,509.1554,509.7978,509.136,509.3988,14356.0
2024-02-22 14:10:00,523.46,524.55,523.38,524.13,31040.0,509.4961,510.557,509.4182,510.1482,31040.0
2024-02-22 14:20:00,524.22,525.39,524.06,525.21,34468.0,510.2358,511.3746,510.0801,511.1994,34468.0
2024-02-22 14:30:00,525.17,525.59,525.09,525.51,18717.0,511.1605,511.5693,511.0826,511.4914,18717.0
2024-02-22 14:40:00,525.48,525.48,524.69,524.7,10907.0,511.4622,511.4622,510.6933,510.703,10907.0
2024-02-22 14:50:00,524.6,524.7,521.87,522.79,76653.0,510.6057,510.703,507.9485,508.844,76653.0
2024-02-22 15:00:00,523.01,523.99,522.29,522.59,26930.0,509.0581,510.012,508.3573,508.6493,26930.0
2024-02-22 15:10:00,522.62,523.64,522.61,523.14,19625.0,508.6785,509.6713,508.6688,509.1846,19625.0
2024-02-22 15:20:00,523.18,523.26,522.82,522.99,18705.0,509.2236,509.3014,508.8732,509.0386,18705.0
2024-02-22 15:30:00,523.02,523.91,522.62,523.91,29248.0,509.0678,509.9341,508.6785,509.9341,29248.0
2024-02-22 15:40:00,523.83,525.17,523.76,525.09,99458.0,509.8562,511.1605,509.7881,511.0826,99458.0
2024-02-22 15:50:00,525.15,526.74,525.06,526.51,249711.0,511.141,512.6886,511.0534,512.4647,249711.0
2024-02-23 09:30:00,526.75,527.78,524.16,525.42,97508.0,512.6983,513.7008,510.1774,511.4038,97508.0
2024-02-23 09:40:00,525.75,527.57,525.36,527.13,50839.0,511.725,513.4964,511.3454,513.0682,50839.0
2024-02-23 09:50:00,527.15,529.4,526.85,529.27,38244.0,513.0877,515.2776,512.7957,515.1511,38244.0
2024-02-23 10:00:00,529.49,530.5,528.98,529.76,60355.0,515.3652,516.3483,514.8688,515.628,60355.0
2024-02-23 10:10:00,529.85,529.98,528.26,528.34,48178.0,515.7156,515.8422,514.168,514.2459,48178.0
2024-02-23 10:20:00,528.49,529.04,527.68,528.63,36528.0,514.3919,514.9272,513.6035,514.5282,36528.0
2024-02-23 10:30:00,528.72,528.98,528.07,528.15,20988.0,514.6158,514.8688,513.9831,514.061,20988.0
2024-02-23 10:40:00,528.26,528.42,527.46,527.73,15132.0,514.168,514.3238,513.3894,513.6522,15132.0
2024-02-23 10:50:00,527.73,527.88,526.6,527.77,28752.0,513.6522,513.7982,512.5523,513.6911,28752.0
2024-02-23 11:00:00,527.77,528.26,527.0,527.14,33128.0,513.6911,514.168,512.9417,513.0779,33128.0
2024-02-23 11:10:00,527.12,527.12,526.22,526.85,9821.0,513.0585,513.0585,512.1825,512.7957,9821.0
2024-02-23 11:20:00,526.69,526.99,526.34,526.7,14528.0,512.6399,512.9319,512.2993,512.6497,14528.0
2024-02-23 11:30:00,526.78,526.85,526.08,526.77,12736.0,512.7275,512.7957,512.0462,512.7178,12736.0
2024-02-23 11:40:00,526.77,526.77,525.58,525.86,19565.0,512.7178,512.7178,511.5595,511.8321,19565.0
2024-02-23 11:50:00,525.74,526.68,525.62,525.74,31185.0,511.7153,512.6302,511.5985,511.7153,31185.0
2024-02-23 12:00:00,525.65,526.29,525.65,526.08,13555.0,511.6277,512.2506,511.6277,512.0462,13555.0
2024-02-23 12:10:00,526.15,526.51,525.86,526.43,21262.0,512.1143,512.4647,511.8321,512.3869,21262.0
2024-02-23 12:20:00,526.44,526.69,525.85,525.85,26999.0,512.3966,512.6399,511.8223,511.8223,26999.0
2024-02-23 12:30:00,525.84,526.18,525.65,526.02,17534.0,511.8126,512.1435,511.6277,511.9878,17534.0
2024-02-23 12:40:00,526.15,526.39,525.83,525.88,12246.0,512.1143,512.3479,511.8029,511.8515,12246.0
2024-02-23 12:50:00,525.88,525.88,525.28,525.49,8117.0,511.8515,511.8515,511.2675,511.4719,8117.0
2024-02-23 13:00:00,525.41,525.76,524.91,525.76,19529.0,511.3941,511.7347,510.9074,511.7347,19529.0
2024-02-23 13:10:00,525.8,526.42,525.5,525.7,30203.0,511.7737,512.3771,511.4817,511.6763,30203.0
2024-02-23 13:20:00,525.63,526.15,525.59,526.15,9839.0,511.6082,512.1143,511.5693,512.1143,9839.0
2024-02-23 13:30:00,526.05,526.6,526.04,526.43,6015.0,512.017,512.5523,512.0073,512.3869,6015.0
2024-02-23 13:40:00,526.39,526.75,525.99,526.68,22907.0,512.3479,512.6983,511.9586,512.6302,22907.0
2024-02-23 13:50:00,526.62,526.98,526.57,526.88,20057.0,512.5718,512.9222,512.5231,512.8249,20057.0
2024-02-23 14:00:00,526.92,526.92,525.64,525.72,14659.0,512.8638,512.8638,511.6179,511.6958,14659.0
2024-02-23 14:10:00,525.66,525.92,525.32,525.5,9793.0,511.6374,511.8905,511.3065,511.4817,9793.0
2024-02-23 14:20:00,525.45,525.95,525.0,525.45,30203.0,511.433,511.9197,510.995,511.433,30203.0
2024-02-23 14:30:00,525.59,525.93,525.3,525.82,11821.0,511.5693,511.9002,511.287,511.7931,11821.0
2024-02-23 14:40:00,525.86,526.18,525.45,525.46,23268.0,511.8321,512.1435,511.433,511.4427,23268.0
2024-02-23 14:50:00,525.42,526.55,525.32,526.36,16977.0,511.4038,512.5037,511.3065,512.3187,16977.0
2024-02-23 15:00:00,526.38,527.08,526.38,526.63,15511.0,512.3382,513.0195,512.3382,512.5815,15511.0
2024-02-23 15:10:00,526.63,527.45,526.63,527.27,13059.0,512.5815,513.3797,512.5815,513.2045,13059.0
2024-02-23 15:20:00,527.27,528.2,527.27,528.12,23641.0,513.2045,514.1096,513.2045,514.0318,23641.0
2024-02-23 15:30:00,528.07,528.18,527.41,527.49,21179.0,513.9831,514.0902,513.3407,513.4186,21179.0
2024-02-23 15:40:00,527.55,527.91,526.63,527.83,55515.0,513.477,513.8274,512.5815,513.7495,55515.0
2024-02-23 15:50:00,527.69,528.21,527.22,527.22,83691.0,513.6132,514.1194,513.1558,513.1558,83691.0
2024-02-26 09:30:00,528.32,529.96,527.98,528.71,95658.0,514.2264,515.8227,513.8955,514.606,95658.0
2024-02-26 09:40:00,528.74,531.36,528.62,531.05,61843.0,514.6352,517.1853,514.5184,516.8836,61843.0
2024-02-26 09:50:00,530.72,532.08,530.72,531.06,59323.0,516.5624,517.8861,516.5624,516.8933,59323.0
2024-02-26 10:00:00,531.26,532.81,529.93,530.74,81582.0,517.088,518.5967,515.7935,516.5819,81582.0
2024-02-26 10:10:00,530.34,530.84,529.65,529.75,26474.0,516.1926,516.6792,515.521,515.6183,26474.0
2024-02-26 10:20:00,529.75,530.4,529.7,530.39,37923.0,515.6183,516.251,515.5696,516.2412,37923.0
2024-02-26 10:30:00,530.34,530.38,529.93,530.05,29059.0,516.1926,516.2315,515.7935,515.9103,29059.0
2024-02-26 10:40:00,530.15,530.34,528.88,528.88,28286.0,516.0076,516.1926,514.7715,514.7715,28286.0
2024-02-26 10:50:00,529.09,529.11,528.5,528.87,31613.0,514.9759,514.9954,514.4016,514.7618,31613.0
2024-02-26 11:00:00,528.99,529.34,528.5,529.34,8371.0,514.8786,515.2192,514.4016,515.2192,8371.0
2024-02-26 11:10:00,529.24,529.36,528.89,529.04,29216.0,515.1219,515.2387,514.7812,514.9272,29216.0
2024-02-26 11:20:00,529.04,529.69,528.78,529.11,17778.0,514.9272,515.5599,514.6742,514.9954,17778.0
2024-02-26 11:30:00,528.99,529.42,528.28,528.43,34082.0,514.8786,515.2971,514.1875,514.3335,34082.0
2024-02-26 11:40:00,528.32,528.43,526.56,526.67,15430.0,514.2264,514.3335,512.5134,512.6205,15430.0
2024-02-26 11:50:00,526.67,528.13,525.88,527.92,40069.0,512.6205,514.0415,511.8515,513.8371,40069.0
2024-02-26 12:00:00,527.94,527.97,525.95,526.13,25331.0,513.8566,513.8858,511.9197,512.0949,25331.0
2024-02-26 12:10:00,526.16,526.73,526.03,526.27,14955.0,512.1241,512.6789,511.9975,512.2311,14955.0
2024-02-26 12:20:00,526.26,526.81,525.97,526.57,14769.0,512.2214,512.7567,511.9391,512.5231,14769.0
2024-02-26 12:30:00,526.5,526.74,526.17,526.45,14302.0,512.455,512.6886,512.1338,512.4063,14302.0
2024-02-26 12:40:00,526.53,526.92,526.06,526.87,14393.0,512.4842,512.8638,512.0267,512.8151,14393.0
2024-02-26 12:50:00,526.86,526.86,526.32,526.32,10651.0,512.8054,512.8054,512.2798,512.2798,10651.0
2024-02-26 13:00:00,526.4,526.56,525.9,526.0,15631.0,512.3577,512.5134,511.871,511.9683,15631.0
2024-02-26 13:10:00,526.1,526.37,525.91,526.07,21516.0,512.0657,512.3285,511.8807,512.0365,21516.0
2024-02-26 13:20:00,525.99,526.08,525.44,525.72,18198.0,511.9586,512.0462,511.4233,511.6958,18198.0
2024-02-26 13:30:00,525.59,525.69,524.78,524.98,24719.0,511.5693,511.6666,510.7809,510.9755,24719.0
2024-02-26 13:40:00,525.11,525.56,524.31,524.42,38288.0,511.1021,511.5401,510.3234,510.4305,38288.0
2024-02-26 13:50:00,524.51,524.77,524.33,524.56,19802.0,510.5181,510.7711,510.3429,510.5667,19802.0
2024-02-26 14:00:00,524.43,525.39,524.39,525.31,19968.0,510.4402,511.3746,510.4013,511.2967,19968.0
2024-02-26 14:10:00,525.31,525.36,524.31,524.82,19253.0,511.2967,511.3454,510.3234,510.8198,19253.0
2024-02-26 14:20:00,524.85,524.94,524.51,524.68,14955.0,510.849,510.9366,510.5181,510.6835,14955.0
2024-02-26 14:30:00,524.63,525.08,524.42,524.66,20763.0,510.6349,511.0729,510.4305,510.6641,20763.0
2024-02-26 14:40:00,524.65,525.04,524.31,525.04,19010.0,510.6543,511.0339,510.3234,511.0339,19010.0
2024-02-26 14:50:00,525.09,525.79,524.7,525.08,20698.0,511.0826,511.7639,510.703,511.0729,20698.0
2024-02-26 15:00:00,525.07,525.53,524.98,525.33,11661.0,511.0631,511.5109,510.9755,511.3162,11661.0
2024-02-26 15:10:00,525.41,525.5,524.44,524.44,16435.0,511.3941,511.4817,510.4499,510.4499,16435.0
2024-02-26 15:20:00,524.62,525.41,524.49,525.21,19155.0,510.6251,511.3941,510.4986,511.1994,19155.0
2024-02-26 15:30:00,525.19,526.37,525.17,526.06,24241.0,511.1799,512.3285,511.1605,512.0267,24241.0
2024-02-26 15:40:00,526.11,526.19,525.48,526.07,39095.0,512.0754,512.1533,511.4622,512.0365,39095.0
2024-02-26 15:50:00,526.07,526.32,525.15,525.53,99895.0,512.0365,512.2798,511.141,511.5109,99895.0
2024-02-27 09:30:00,524.76,525.0,522.48,523.82,64014.0,510.7614,510.995,508.5422,509.8465,64014.0
2024-02-27 09:40:00,523.82,525.32,523.62,524.32,28178.0,509.8465,511.3065,509.6518,510.3331,28178.0
2024-02-27 09:50:00,524.07,524.39,523.26,523.97,18115.0,510.0898,510.4013,509.3014,509.9925,18115.0
2024-02-27 10:00:00,523.98,524.59,523.23,523.68,28073.0,510.0022,510.5959,509.2722,509.7102,28073.0
2024-02-27 10:10:00,523.63,524.33,523.5,524.33,14466.0,509.6616,510.3429,509.535,510.3429,14466.0
2024-02-27 10:20:00,524.24,525.59,524.22,525.11,14901.0,510.2553,511.5693,510.2358,511.1021,14901.0
2024-02-27 10:30:00,524.99,525.11,523.63,523.81,10552.0,510.9853,511.1021,509.6616,509.8368,10552.0
2024-02-27 10:40:00,523.72,523.83,522.5,522.51,17041.0,509.7492,509.8562,508.5617,508.5714,17041.0
2024-02-27 10:50:00,522.5,522.72,521.85,522.44,19962.0,508.5617,508.7758,507.929,508.5033,19962.0
2024-02-27 11:00:00,522.35,522.47,521.17,521.69,25145.0,508.4157,508.5325,507.2672,507.7733,25145.0
2024-02-27 11:10:00,521.68,521.68,521.05,521.57,16065.0,507.7636,507.7636,507.1504,507.6565,16065.0
2024-02-27 11:20:00,521.51,521.93,521.25,521.87,13913.0,507.5981,508.0069,507.345,507.9485,13913.0
2024-02-27 11:30:00,521.88,522.17,520.9,521.18,17045.0,507.9582,508.2405,507.0044,507.2769,17045.0
2024-02-27 11:40:00,521.07,521.33,520.68,520.77,16656.0,507.1698,507.4229,506.7902,506.8778,16656.0
2024-02-27 11:50:00,520.77,521.04,520.57,520.98,20420.0,506.8778,507.1406,506.6832,507.0822,20420.0
2024-02-27 12:00:00,520.96,521.59,520.95,521.32,27435.0,507.0628,507.676,507.053,507.4132,27435.0
2024-02-27 12:10:00,521.32,521.92,521.0,521.92,11387.0,507.4132,507.9972,507.1017,507.9972,11387.0
2024-02-27 12:20:00,521.84,522.27,521.76,522.22,13129.0,507.9193,508.3378,507.8414,508.2892,13129.0
2024-02-27 12:30:00,522.19,522.69,522.15,522.68,12779.0,508.26,508.7466,508.221,508.7369,12779.0
2024-02-27 12:40:00,522.62,522.77,522.05,522.39,7412.0,508.6785,508.8245,508.1237,508.4546,7412.0
2024-02-27 12:50:00,522.39,522.64,522.09,522.33,17786.0,508.4546,508.698,508.1626,508.3962,17786.0
2024-02-27 13:00:00,522.39,523.08,522.38,522.68,10449.0,508.4546,509.1262,508.4449,508.7369,10449.0
2024-02-27 13:10:00,522.63,522.65,521.96,521.96,11027.0,508.6882,508.7077,508.0361,508.0361,11027.0
2024-02-27 13:20:00,521.96,522.29,521.76,521.95,16202.0,508.0361,508.3573,507.8414,508.0264,16202.0
2024-02-27 13:30:00,521.95,522.17,521.87,522.15,11818.0,508.0264,508.2405,507.9485,508.221,11818.0
2024-02-27 13:40:00,522.13,523.4,522.11,523.18,18615.0,508.2016,509.4377,508.1821,509.2236,18615.0
2024-02-27 13:50:00,523.1,523.83,523.1,523.6,17236.0,509.1457,509.8562,509.1457,509.6324,17236.0
2024-02-27 14:00:00,523.67,523.85,523.24,523.38,15792.0,509.7005,509.8757,509.282,509.4182,15792.0
2024-02-27 14:10:00,523.4,523.89,523.11,523.36,16976.0,509.4377,509.9146,509.1554,509.3988,16976.0
2024-02-27 14:20:00,523.36,523.98,523.19,523.98,11998.0,509.3988,510.0022,509.2333,510.0022,11998.0
2024-02-27 14:30:00,523.88,524.33,523.62,524.08,8569.0,509.9049,510.3429,509.6518,510.0995,8569.0
2024-02-27 14:40:00,524.03,524.16,523.68,523.72,7555.0,510.0509,510.1774,509.7102,509.7492,7555.0
2024-02-27 14:50:00,523.72,524.34,523.63,524.33,12326.0,509.7492,510.3526,509.6616,510.3429,12326.0
2024-02-27 15:00:00,524.33,524.53,523.65,523.7,18032.0,510.3429,510.5375,509.681,509.7297,18032.0
2024-02-27 15:10:00,523.64,523.79,522.86,522.93,26192.0,509.6713,509.8173,508.9121,508.9802,26192.0
2024-02-27 15:20:00,522.93,523.38,522.91,523.2,14293.0,508.9802,509.4182,508.9608,509.243,14293.0
2024-02-27 15:30:00,523.2,523.66,523.16,523.44,19895.0,509.243,509.6908,509.2041,509.4766,19895.0
2024-02-27 15:40:00,523.41,523.44,512.36,514.48,478442.0,509.4474,509.4766,498.6922,500.7556,478442.0
2024-02-27 15:50:00,514.87,518.79,512.05,513.42,752622.0,501.1352,504.9507,498.3905,499.7239,752622.0
2024-02-28 09:30:00,495.44,497.88,487.89,493.15,747604.0,482.2236,484.5985,474.875,479.9946,747604.0
2024-02-28 09:40:00,493.16,493.5,488.8,490.33,331098.0,480.0044,480.3353,475.7607,477.2499,331098.0
2024-02-28 09:50:00,490.33,493.47,489.55,490.7,253604.0,477.2499,480.3061,476.4907,477.61,253604.0
2024-02-28 10:00:00,490.7,491.15,486.51,486.55,279428.0,477.61,478.048,473.5318,473.5707,279428.0
2024-02-28 10:10:00,486.63,487.73,485.64,486.09,295512.0,473.6486,474.7192,472.685,473.123,295512.0
2024-02-28 10:20:00,486.1,487.15,484.39,486.21,231830.0,473.1327,474.1547,471.4683,473.2398,231830.0
2024-02-28 10:30:00,486.31,487.76,485.66,487.1,147587.0,473.3371,474.7484,472.7044,474.106,147587.0
2024-02-28 10:40:00,487.25,489.87,487.07,489.74,169668.0,474.252,476.8021,474.0768,476.6756,169668.0
2024-02-28 10:50:00,489.56,489.57,486.08,486.89,168464.0,476.5004,476.5101,473.1132,473.9016,168464.0
2024-02-28 11:00:00,486.89,489.94,486.87,488.43,89253.0,473.9016,476.8703,473.8822,475.4006,89253.0
2024-02-28 11:10:00,488.26,489.43,487.93,488.82,100246.0,475.2351,476.3739,474.9139,475.7802,100246.0
2024-02-28 11:20:00,488.55,489.28,487.31,488.74,135403.0,475.5174,476.2279,474.3104,475.7023,135403.0
2024-02-28 11:30:00,488.59,489.36,487.8,488.34,95004.0,475.5563,476.3057,474.7874,475.313,95004.0
2024-02-28 11:40:00,488.34,489.0,487.8,488.91,87010.0,475.313,475.9553,474.7874,475.8678,87010.0
2024-02-28 11:50:00,488.99,489.97,488.29,488.37,118079.0,475.9456,476.8995,475.2643,475.3422,118079.0
2024-02-28 12:00:00,488.35,488.52,487.68,487.97,105893.0,475.3227,475.4882,474.6706,474.9528,105893.0
2024-02-28 12:10:00,487.9,490.13,487.85,490.08,112688.0,474.8847,477.0552,474.836,477.0065,112688.0
2024-02-28 12:20:00,490.13,492.69,490.03,491.95,127459.0,477.0552,479.5469,476.9579,478.8267,127459.0
2024-02-28 12:30:00,491.78,492.48,490.97,491.16,142562.0,478.6612,479.3425,477.8728,478.0577,142562.0
2024-02-28 12:40:00,491.06,491.22,488.87,489.02,91880.0,477.9604,478.1161,475.8288,475.9748,91880.0
2024-02-28 12:50:00,489.02,489.82,488.4,489.49,78419.0,475.9748,476.7535,475.3714,476.4323,78419.0
2024-02-28 13:00:00,489.38,490.84,488.99,489.93,64064.0,476.3252,477.7463,475.9456,476.8605,64064.0
2024-02-28 13:10:00,489.89,490.06,488.93,488.93,37424.0,476.8216,476.9871,475.8872,475.8872,37424.0
2024-02-28 13:20:00,488.96,489.76,488.32,489.72,54244.0,475.9164,476.6951,475.2935,476.6561,54244.0
2024-02-28 13:30:00,489.83,490.99,489.12,490.26,146109.0,476.7632,477.8923,476.0721,477.1817,146109.0
2024-02-28 13:40:00,490.32,490.33,489.48,489.48,71229.0,477.2401,477.2499,476.4225,476.4225,71229.0
2024-02-28 13:50:00,489.41,489.91,489.18,489.62,76285.0,476.3544,476.8411,476.1305,476.5588,76285.0
2024-02-28 14:00:00,489.6,489.64,488.34,488.49,68580.0,476.5393,476.5783,475.313,475.459,68580.0
2024-02-28 14:10:00,488.44,488.75,488.0,488.15,70154.0,475.4103,475.712,474.982,475.128,70154.0
2024-02-28 14:20:00,488.13,488.46,488.0,488.3,78380.0,475.1086,475.4298,474.982,475.274,78380.0
2024-02-28 14:30:00,488.3,488.8,487.99,488.78,115931.0,475.274,475.7607,474.9723,475.7412,115931.0
2024-02-28 14:40:00,488.71,489.46,488.1,489.46,86557.0,475.6731,476.4031,475.0794,476.4031,86557.0
2024-02-28 14:50:00,489.49,495.16,489.42,493.5,175654.0,476.4323,481.951,476.3641,480.3353,175654.0
2024-02-28 15:00:00,493.3,494.56,492.22,492.58,90149.0,480.1406,481.367,479.0895,479.4398,90149.0
2024-02-28 15:10:00,492.68,494.93,492.27,494.57,88739.0,479.5372,481.7272,479.1381,481.3768,88739.0
2024-02-28 15:20:00,494.53,496.7,494.5,496.7,135513.0,481.3378,483.4499,481.3086,483.4499,135513.0
2024-02-28 15:30:00,496.68,497.9,496.53,497.6,173385.0,483.4305,484.6179,483.2845,484.3259,173385.0
2024-02-28 15:40:00,497.61,498.56,496.88,498.07,224527.0,484.3357,485.2603,483.6251,484.7834,224527.0
2024-02-28 15:50:00,498.19,498.5,496.26,498.46,423427.0,484.9002,485.2019,483.0217,485.163,423427.0
2024-02-29 09:30:00,498.5,501.75,497.05,498.56,303880.0,485.2019,488.3652,483.7906,485.2603,303880.0
2024-02-29 09:40:00,498.35,500.35,497.86,498.71,78293.0,485.0559,487.0026,484.579,485.4063,78293.0
2024-02-29 09:50:00,498.74,499.2,497.11,498.44,92607.0,485.4355,485.8833,483.849,485.1435,92607.0
2024-02-29 10:00:00,498.56,498.82,497.21,498.75,112373.0,485.2603,485.5134,483.9463,485.4453,112373.0
2024-02-29 10:10:00,498.76,499.33,495.8,496.53,111392.0,485.455,486.0098,482.574,483.2845,111392.0
2024-02-29 10:20:00,496.47,497.65,495.72,497.65,78979.0,483.2261,484.3746,482.4961,484.3746,78979.0
2024-02-29 10:30:00,497.48,497.48,496.16,497.4,59920.0,484.2091,484.2091,482.9243,484.1313,59920.0
2024-02-29 10:40:00,497.39,497.48,495.83,496.96,54975.0,484.1215,484.2091,482.6032,483.703,54975.0
2024-02-29 10:50:00,497.06,498.24,497.06,497.55,50873.0,483.8003,484.9489,483.8003,484.2773,50873.0
2024-02-29 11:00:00,497.59,498.13,497.2,497.68,55808.0,484.3162,484.8418,483.9366,484.4038,55808.0
2024-02-29 11:10:00,497.69,498.73,497.32,498.52,48034.0,484.4135,485.4258,484.0534,485.2214,48034.0
2024-02-29 11:20:00,498.53,498.88,496.76,496.94,63214.0,485.2311,485.5718,483.5083,483.6835,63214.0
2024-02-29 11:30:00,496.9,497.1,495.63,495.69,47654.0,483.6446,483.8393,482.4085,482.4669,47654.0
2024-02-29 11:40:00,495.8,496.56,495.3,496.54,60913.0,482.574,483.3137,482.0873,483.2942,60913.0
2024-02-29 11:50:00,496.5,497.21,496.28,496.62,34217.0,483.2553,483.9463,483.0411,483.3721,34217.0
2024-02-29 12:00:00,496.68,497.02,496.09,496.21,41821.0,483.4305,483.7614,482.8562,482.973,41821.0
2024-02-29 12:10:00,496.23,496.38,495.26,495.34,38763.0,482.9925,483.1385,482.0484,482.1262,38763.0
2024-02-29 12:20:00,495.35,495.62,494.65,495.12,32500.0,482.136,482.3988,481.4546,481.9121,32500.0
2024-02-29 12:30:00,495.38,495.38,494.63,495.07,86012.0,482.1652,482.1652,481.4352,481.8634,86012.0
2024-02-29 12:40:00,495.07,495.25,494.18,494.23,53564.0,481.8634,482.0386,480.9972,481.0458,53564.0
2024-02-29 12:50:00,494.25,495.04,494.0,495.04,37815.0,481.0653,481.8342,480.822,481.8342,37815.0
2024-02-29 13:00:00,494.97,495.08,494.5,494.52,51612.0,481.7661,481.8732,481.3086,481.3281,51612.0
2024-02-29 13:10:00,494.49,494.6,493.42,493.47,111815.0,481.2989,481.406,480.2574,480.3061,111815.0
2024-02-29 13:20:00,493.47,493.94,493.2,493.52,34551.0,480.3061,480.7636,480.0433,480.3548,34551.0
2024-02-29 13:30:00,493.49,493.5,492.76,492.97,46933.0,480.3256,480.3353,479.615,479.8194,46933.0
2024-02-29 13:40:00,493.0,493.48,492.58,492.64,43166.0,479.8486,480.3158,479.4398,479.4982,43166.0
2024-02-29 13:50:00,492.7,493.05,491.99,492.52,182631.0,479.5566,479.8973,478.8656,479.3814,182631.0
2024-02-29 14:00:00,492.59,493.38,492.39,492.81,41427.0,479.4496,480.2185,479.2549,479.6637,41427.0
2024-02-29 14:10:00,492.81,492.86,491.6,492.46,50479.0,479.6637,479.7124,478.486,479.3231,50479.0
2024-02-29 14:20:00,492.45,494.24,492.43,494.12,60484.0,479.3133,481.0556,479.2939,480.9388,60484.0
2024-02-29 14:30:00,494.14,494.45,492.99,493.03,62843.0,480.9582,481.26,479.8389,479.8778,62843.0
2024-02-29 14:40:00,493.13,493.18,492.32,492.47,188187.0,479.9752,480.0238,479.1868,479.3328,188187.0
2024-02-29 14:50:00,492.49,493.32,492.32,493.31,48540.0,479.3522,480.1601,479.1868,480.1504,48540.0
2024-02-29 15:00:00,493.34,494.13,493.31,493.65,45097.0,480.1796,480.9485,480.1504,480.4813,45097.0
2024-02-29 15:10:00,493.65,493.84,492.88,493.19,69258.0,480.4813,480.6662,479.7318,480.0336,69258.0
2024-02-29 15:20:00,493.2,493.23,492.01,492.88,127237.0,480.0433,480.0725,478.8851,479.7318,127237.0
2024-02-29 15:30:00,492.92,493.88,492.88,493.7,92573.0,479.7708,480.7052,479.7318,480.53,92573.0
2024-02-29 15:40:00,493.71,493.76,493.11,493.7,87818.0,480.5397,480.5884,479.9557,480.53,87818.0
2024-02-29 15:50:00,493.66,494.05,492.72,492.94,471125.0,480.491,480.8706,479.5761,479.7902,471125.0
2024-03-01 09:30:00,489.42,490.02,482.83,486.58,408911.0,476.3641,476.9481,469.9499,473.5999,408911.0
2024-03-01 09:40:00,486.38,486.5,482.74,483.52,166485.0,473.4052,473.522,469.8623,470.6215,166485.0
2024-03-01 09:50:00,483.49,483.63,479.43,481.23,456200.0,470.5923,470.7286,466.6406,468.3926,456200.0
2024-03-01 10:00:00,481.35,481.53,477.25,479.41,263234.0,468.5094,468.6846,464.5188,466.6212,263234.0
2024-03-01 10:10:00,479.33,481.4,479.31,479.81,178777.0,466.5433,468.5581,466.5238,467.0105,178777.0
2024-03-01 10:20:00,479.88,480.3,478.66,479.64,183139.0,467.0786,467.4874,465.8912,466.845,183139.0
2024-03-01 10:30:00,479.64,480.27,478.78,479.48,125235.0,466.845,467.4582,466.008,466.6893,125235.0
2024-03-01 10:40:00,479.5,480.96,479.45,480.06,113315.0,466.7088,468.1298,466.6601,467.2538,113315.0
2024-03-01 10:50:00,480.27,481.14,479.85,480.5,146089.0,467.4582,468.305,467.0494,467.6821,146089.0
2024-03-01 11:00:00,480.5,481.99,480.32,480.94,134280.0,467.6821,469.1323,467.5069,468.1104,134280.0
2024-03-01 11:10:00,480.92,481.71,480.47,480.79,102484.0,468.0909,468.8598,467.6529,467.9644,102484.0
2024-03-01 11:20:00,480.83,482.73,480.53,482.54,112065.0,468.0033,469.8526,467.7113,469.6677,112065.0
2024-03-01 11:30:00,482.65,482.95,481.66,482.25,108067.0,469.7747,470.0667,468.8112,469.3854,108067.0
2024-03-01 11:40:00,482.25,484.23,481.5,484.15,77535.0,469.3854,471.3126,468.6554,471.2347,77535.0
2024-03-01 11:50:00,484.18,486.29,484.11,485.11,157770.0,471.2639,473.3176,471.1958,472.1691,157770.0
2024-03-01 12:00:00,485.19,487.23,485.15,487.06,53941.0,472.247,474.2326,472.2081,474.0671,53941.0
2024-03-01 12:10:00,487.08,488.12,486.33,488.07,74644.0,474.0866,475.0988,473.3566,475.0502,74644.0
2024-03-01 12:20:00,487.94,488.5,487.69,488.09,70135.0,474.9236,475.4687,474.6803,475.0696,70135.0
2024-03-01 12:30:00,488.19,488.19,487.67,487.97,49414.0,475.167,475.167,474.6608,474.9528,49414.0
2024-03-01 12:40:00,487.94,488.15,487.78,487.92,66154.0,474.9236,475.128,474.7679,474.9042,66154.0
2024-03-01 12:50:00,487.96,488.77,487.6,488.19,89744.0,474.9431,475.7315,474.5927,475.167,89744.0
2024-03-01 13:00:00,488.19,488.35,486.43,486.78,51958.0,475.167,475.3227,473.4539,473.7946,51958.0
2024-03-01 13:10:00,486.87,487.64,486.68,487.52,37173.0,473.8822,474.6316,473.6972,474.5148,37173.0
2024-03-01 13:20:00,487.56,488.98,487.49,487.77,54556.0,474.5538,475.9359,474.4856,474.7582,54556.0
2024-03-01 13:30:00,487.77,487.9,487.23,487.37,53519.0,474.7582,474.8847,474.2326,474.3688,53519.0
2024-03-01 13:40:00,487.42,488.26,487.17,487.18,64627.0,474.4175,475.2351,474.1742,474.1839,64627.0
2024-03-01 13:50:00,487.2,487.27,486.54,486.57,58323.0,474.2034,474.2715,473.561,473.5902,58323.0
2024-03-01 14:00:00,486.6,488.09,486.42,488.05,48986.0,473.6194,475.0696,473.4442,475.0307,48986.0
2024-03-01 14:10:00,488.03,488.7,488.02,488.34,37746.0,475.0112,475.6634,475.0015,475.313,37746.0
2024-03-01 14:20:00,488.4,488.75,488.21,488.26,40462.0,475.3714,475.712,475.1864,475.2351,40462.0
2024-03-01 14:30:00,488.21,488.43,487.7,487.75,39996.0,475.1864,475.4006,474.69,474.7387,39996.0
2024-03-01 14:40:00,487.69,487.9,486.77,486.9,54402.0,474.6803,474.8847,473.7848,473.9114,54402.0
2024-03-01 14:50:00,486.97,487.21,486.62,486.75,49797.0,473.9795,474.2131,473.6388,473.7654,49797.0
2024-03-01 15:00:00,486.89,488.23,486.74,488.15,73276.0,473.9016,475.2059,473.7556,475.128,73276.0
2024-03-01 15:10:00,488.1,488.32,487.14,488.0,55261.0,475.0794,475.2935,474.145,474.982,55261.0
2024-03-01 15:20:00,487.99,488.76,487.81,488.1,64677.0,474.9723,475.7218,474.7971,475.0794,64677.0
2024-03-01 15:30:00,488.22,489.43,488.1,489.43,49515.0,475.1962,476.3739,475.0794,476.3739,49515.0
2024-03-01 15:40:00,489.39,489.78,488.92,489.34,62189.0,476.3349,476.7145,475.8775,476.2863,62189.0
2024-03-01 15:50:00,489.34,489.89,489.05,489.71,173718.0,476.2863,476.8216,476.004,476.6464,173718.0
2024-03-04 09:30:00,483.24,486.81,482.28,484.76,256824.0,470.349,473.8238,469.4146,471.8285,256824.0
2024-03-04 09:40:00,485.06,487.04,483.61,485.99,72981.0,472.1205,474.0476,470.7091,473.0256,72981.0
2024-03-04 09:50:00,486.04,486.08,483.83,484.97,55650.0,473.0743,473.1132,470.9233,472.0329,55650.0
2024-03-04 10:00:00,484.98,485.95,484.36,485.63,54197.0,472.0426,472.9867,471.4391,472.6752,54197.0
2024-03-04 10:10:00,485.71,485.95,484.93,484.95,40179.0,472.7531,472.9867,471.9939,472.0134,40179.0
2024-03-04 10:20:00,484.96,485.89,484.93,485.25,77572.0,472.0231,472.9283,471.9939,472.3054,77572.0
2024-03-04 10:30:00,485.25,485.56,483.68,484.5,77361.0,472.3054,472.6071,470.7773,471.5754,77361.0
2024-03-04 10:40:00,484.57,484.7,482.77,483.0,77268.0,471.6435,471.7701,469.8915,470.1154,77268.0
2024-03-04 10:50:00,483.04,483.17,481.8,483.12,89535.0,470.1543,470.2809,468.9474,470.2322,89535.0
2024-03-04 11:00:00,483.12,483.17,482.09,482.3,83452.0,470.2322,470.2809,469.2297,469.4341,83452.0
2024-03-04 11:10:00,482.3,482.9,481.93,482.25,60963.0,469.4341,470.0181,469.074,469.3854,60963.0
2024-03-04 11:20:00,482.38,482.59,481.43,481.9,65006.0,469.5119,469.7163,468.5873,469.0448,65006.0
2024-03-04 11:30:00,482.09,482.09,481.25,481.7,57508.0,469.2297,469.2297,468.4121,468.8501,57508.0
2024-03-04 11:40:00,481.75,481.78,481.0,481.77,49809.0,468.8988,468.928,468.1688,468.9182,49809.0
2024-03-04 11:50:00,481.83,482.28,481.62,481.88,33022.0,468.9766,469.4146,468.7722,469.0253,33022.0
2024-03-04 12:00:00,481.81,482.39,481.68,482.1,29918.0,468.9572,469.5217,468.8306,469.2394,29918.0
2024-03-04 12:10:00,482.17,483.1,482.09,483.0,26863.0,469.3075,470.2127,469.2297,470.1154,26863.0
2024-03-04 12:20:00,483.01,483.61,482.83,483.56,44842.0,470.1251,470.7091,469.9499,470.6605,44842.0
2024-03-04 12:30:00,483.54,483.57,482.65,482.66,48370.0,470.641,470.6702,469.7747,469.7845,48370.0
2024-03-04 12:40:00,482.77,482.92,482.03,482.8,64350.0,469.8915,470.0375,469.1713,469.9207,64350.0
2024-03-04 12:50:00,482.82,483.44,482.56,482.72,27734.0,469.9402,470.5437,469.6871,469.8429,27734.0
2024-03-04 13:00:00,482.8,482.81,481.52,481.67,45042.0,469.9207,469.9305,468.6749,468.8209,45042.0
2024-03-04 13:10:00,481.74,481.77,480.1,481.02,81169.0,468.889,468.9182,467.2928,468.1882,81169.0
2024-03-04 13:20:00,480.95,481.09,480.4,480.64,43871.0,468.1201,468.2564,467.5848,467.8184,43871.0
2024-03-04 13:30:00,480.64,481.04,480.29,480.51,39677.0,467.8184,468.2077,467.4777,467.6918,39677.0
2024-03-04 13:40:00,480.5,481.0,480.4,480.81,39578.0,467.6821,468.1688,467.5848,467.9838,39578.0
2024-03-04 13:50:00,480.83,481.61,480.72,481.5,49451.0,468.0033,468.7625,467.8962,468.6554,49451.0
2024-03-04 14:00:00,481.5,481.9,481.23,481.7,40205.0,468.6554,469.0448,468.3926,468.8501,40205.0
2024-03-04 14:10:00,481.68,483.07,481.65,482.51,97675.0,468.8306,470.1835,468.8014,469.6385,97675.0
2024-03-04 14:20:00,482.44,482.7,481.92,482.52,60625.0,469.5703,469.8234,469.0642,469.6482,60625.0
2024-03-04 14:30:00,482.51,483.3,482.38,483.15,45337.0,469.6385,470.4074,469.5119,470.2614,45337.0
2024-03-04 14:40:00,483.15,483.52,481.74,481.84,45015.0,470.2614,470.6215,468.889,468.9864,45015.0
2024-03-04 14:50:00,481.91,482.53,481.74,482.53,57569.0,469.0545,469.6579,468.889,469.6579,57569.0
2024-03-04 15:00:00,482.5,483.58,482.45,483.31,47479.0,469.6287,470.6799,469.5801,470.4171,47479.0
2024-03-04 15:10:00,483.31,483.62,482.66,482.77,70220.0,470.4171,470.7189,469.7845,469.8915,70220.0
2024-03-04 15:20:00,482.78,482.95,482.28,482.36,43473.0,469.9013,470.0667,469.4146,469.4925,43473.0
2024-03-04 15:30:00,482.38,483.18,481.92,482.3,63706.0,469.5119,470.2906,469.0642,469.4341,63706.0
2024-03-04 15:40:00,482.36,482.9,482.27,482.86,80015.0,469.4925,470.0181,469.4049,469.9791,80015.0
2024-03-04 15:50:00,482.96,482.97,481.76,481.79,212337.0,470.0765,470.0862,468.9085,468.9377,212337.0
2024-03-05 09:30:00,482.39,482.9,479.0,480.86,194868.0,469.5217,470.0181,466.2221,468.0325,194868.0
2024-03-05 09:40:00,480.97,481.56,479.52,479.91,79446.0,468.1396,468.7138,466.7282,467.1078,79446.0
2024-03-05 09:50:00,479.95,480.18,478.88,479.3,80177.0,467.1468,467.3706,466.1053,466.5141,80177.0
2024-03-05 10:00:00,479.39,480.12,478.01,478.2,91688.0,466.6017,467.3122,465.2585,465.4435,91688.0
2024-03-05 10:10:00,478.2,479.42,477.68,479.13,73169.0,465.4435,466.6309,464.9373,466.3486,73169.0
2024-03-05 10:20:00,479.04,479.49,478.63,478.81,36532.0,466.261,466.699,465.862,466.0372,36532.0
2024-03-05 10:30:00,478.84,478.84,476.09,476.31,91373.0,466.0664,466.0664,463.3897,463.6039,91373.0
2024-03-05 10:40:00,476.24,476.57,475.11,475.18,109263.0,463.5357,463.8569,462.4359,462.504,109263.0
2024-03-05 10:50:00,475.18,475.68,474.36,474.91,95172.0,462.504,462.9907,461.7059,462.2412,95172.0
2024-03-05 11:00:00,474.82,474.92,474.0,474.15,128221.0,462.1536,462.251,461.3555,461.5015,128221.0
2024-03-05 11:10:00,474.24,475.0,473.99,474.97,63657.0,461.5891,462.3288,461.3458,462.2996,63657.0
2024-03-05 11:20:00,474.84,475.16,474.04,474.44,56998.0,462.1731,462.4845,461.3944,461.7838,56998.0
2024-03-05 11:30:00,474.37,475.24,473.83,474.58,55779.0,461.7156,462.5624,461.19,461.92,55779.0
2024-03-05 11:40:00,474.51,474.92,473.93,474.12,69679.0,461.8519,462.251,461.2874,461.4723,69679.0
2024-03-05 11:50:00,474.06,474.81,473.78,474.67,87026.0,461.4139,462.1439,461.1414,462.0076,87026.0
2024-03-05 12:00:00,474.69,474.91,474.46,474.5,34196.0,462.0271,462.2412,461.8032,461.8422,34196.0
2024-03-05 12:10:00,474.53,474.54,473.51,473.68,38921.0,461.8714,461.8811,460.8786,461.044,38921.0
2024-03-05 12:20:00,473.73,474.58,473.55,474.13,42783.0,461.0927,461.92,460.9175,461.482,42783.0
2024-03-05 12:30:00,474.15,474.93,473.86,474.02,60270.0,461.5015,462.2607,461.2192,461.375,60270.0
2024-03-05 12:40:00,473.99,474.61,473.9,474.38,37065.0,461.3458,461.9492,461.2582,461.7254,37065.0
2024-03-05 12:50:00,474.34,474.44,473.61,473.87,40051.0,461.6864,461.7838,460.9759,461.229,40051.0
2024-03-05 13:00:00,473.9,474.98,473.73,474.77,24822.0,461.2582,462.3093,461.0927,462.105,24822.0
2024-03-05 13:10:00,474.77,475.37,474.15,474.23,63873.0,462.105,462.6889,461.5015,461.5794,63873.0
2024-03-05 13:20:00,474.25,474.38,473.92,474.12,34242.0,461.5988,461.7254,461.2776,461.4723,34242.0
2024-03-05 13:30:00,474.03,474.77,473.91,474.52,38813.0,461.3847,462.105,461.2679,461.8616,38813.0
2024-03-05 13:40:00,474.37,474.57,473.6,474.09,41426.0,461.7156,461.9103,460.9662,461.4431,41426.0
2024-03-05 13:50:00,473.95,474.36,473.41,473.56,42286.0,461.3068,461.7059,460.7812,460.9272,42286.0
2024-03-05 14:00:00,473.55,474.06,473.41,473.5,50467.0,460.9175,461.4139,460.7812,460.8688,50467.0
2024-03-05 14:10:00,473.44,473.68,473.22,473.31,43451.0,460.8104,461.044,460.5963,460.6839,43451.0
2024-03-05 14:20:00,473.34,473.44,472.53,472.62,62708.0,460.7131,460.8104,459.9247,460.0123,62708.0
2024-03-05 14:30:00,472.64,472.69,471.59,471.75,68608.0,460.0318,460.0804,459.0098,459.1655,68608.0
2024-03-05 14:40:00,471.7,472.25,471.61,472.2,48335.0,459.1168,459.6522,459.0292,459.6035,48335.0
2024-03-05 14:50:00,472.2,472.33,471.63,471.92,64404.0,459.6035,459.73,459.0487,459.331,64404.0
2024-03-05 15:00:00,471.9,472.09,471.58,471.82,69821.0,459.3115,459.4964,459.0,459.2336,69821.0
2024-03-05 15:10:00,471.85,472.09,471.5,471.63,66832.0,459.2628,459.4964,458.9222,459.0487,66832.0
2024-03-05 15:20:00,471.65,472.36,471.49,471.52,83849.0,459.0682,459.7592,458.9124,458.9416,83849.0
2024-03-05 15:30:00,471.48,471.87,470.88,470.99,95838.0,458.9027,459.2823,458.3187,458.4258,95838.0
2024-03-05 15:40:00,470.94,473.2,470.61,473.09,112731.0,458.3771,460.5768,458.0559,460.4698,112731.0
2024-03-05 15:50:00,473.01,473.56,472.28,473.12,286942.0,460.3919,460.9272,459.6814,460.499,286942.0
2024-03-06 09:30:00,474.44,479.5,474.01,478.69,300149.0,461.7838,466.7088,461.3652,465.9204,300149.0
2024-03-06 09:40:00,478.7,479.8,477.27,478.33,80703.0,465.9301,467.0008,464.5383,465.57,80703.0
2024-03-06 09:50:00,478.39,478.87,477.47,478.5,73757.0,465.6284,466.0956,464.7329,465.7354,73757.0
2024-03-06 10:00:00,478.24,478.53,476.78,477.99,80557.0,465.4824,465.7646,464.0613,465.2391,80557.0
2024-03-06 10:10:00,477.83,478.35,476.33,476.56,58204.0,465.0833,465.5895,463.6233,463.8472,58204.0
2024-03-06 10:20:00,476.67,477.58,475.88,476.29,62753.0,463.9543,464.84,463.1853,463.5844,62753.0
2024-03-06 10:30:00,476.21,476.52,475.64,476.11,48701.0,463.5065,463.8083,462.9517,463.4092,48701.0
2024-03-06 10:40:00,476.11,477.1,475.78,475.89,52327.0,463.4092,464.3728,463.088,463.1951,52327.0
2024-03-06 10:50:00,475.88,476.53,475.47,475.73,54682.0,463.1853,463.818,462.7863,463.0393,54682.0
2024-03-06 11:00:00,475.82,476.22,474.89,474.96,59836.0,463.1269,463.5163,462.2218,462.2899,59836.0
2024-03-06 11:10:00,475.01,475.46,474.5,475.05,58407.0,462.3385,462.7765,461.8422,462.3775,58407.0
2024-03-06 11:20:00,475.04,475.19,473.97,474.3,77950.0,462.3677,462.5137,461.3263,461.6475,77950.0
2024-03-06 11:30:00,474.38,474.43,473.45,473.47,77340.0,461.7254,461.774,460.8202,460.8396,77340.0
2024-03-06 11:40:00,473.45,473.65,472.63,473.65,69949.0,460.8202,461.0148,460.022,461.0148,69949.0
2024-03-06 11:50:00,473.7,473.86,472.59,472.73,132190.0,461.0635,461.2192,459.9831,460.1194,132190.0
2024-03-06 12:00:00,472.81,472.82,471.4,471.68,79286.0,460.1972,460.207,458.8249,459.0974,79286.0
2024-03-06 12:10:00,471.89,472.39,471.49,471.72,72500.0,459.3018,459.7884,458.9124,459.1363,72500.0
2024-03-06 12:20:00,471.74,472.08,470.8,471.06,81261.0,459.1558,459.4867,458.2409,458.4939,81261.0
2024-03-06 12:30:00,471.14,472.24,470.42,470.48,92559.0,458.5718,459.6424,457.871,457.9294,92559.0
2024-03-06 12:40:00,470.45,471.03,469.93,470.53,75819.0,457.9002,458.4647,457.3941,457.9781,75819.0
2024-03-06 12:50:00,470.44,470.56,468.9,468.9,75542.0,457.8905,458.0073,456.3915,456.3915,75542.0
2024-03-06 13:00:00,468.9,469.48,468.19,469.45,129388.0,456.3915,456.9561,455.7005,456.9269,129388.0
2024-03-06 13:10:00,469.54,471.17,469.13,471.08,69767.0,457.0145,458.601,456.6154,458.5134,69767.0
2024-03-06 13:20:00,471.07,471.13,469.84,470.77,67478.0,458.5037,458.5621,457.3065,458.2117,67478.0
2024-03-06 13:30:00,470.84,471.36,470.09,471.31,59934.0,458.2798,458.7859,457.5498,458.7373,59934.0
2024-03-06 13:40:00,471.33,471.71,470.85,470.86,57715.0,458.7567,459.1266,458.2895,458.2993,57715.0
2024-03-06 13:50:00,470.77,471.91,470.39,471.71,87626.0,458.2117,459.3212,457.8418,459.1266,87626.0
2024-03-06 14:00:00,471.64,472.48,471.15,472.4,62986.0,459.0584,459.876,458.5815,459.7982,62986.0
2024-03-06 14:10:00,472.44,472.73,471.82,472.11,58034.0,459.8371,460.1194,459.2336,459.5159,58034.0
2024-03-06 14:20:00,472.05,472.08,471.15,471.52,53577.0,459.4575,459.4867,458.5815,458.9416,53577.0
2024-03-06 14:30:00,471.5,472.55,471.36,472.26,49848.0,458.9222,459.9442,458.7859,459.6619,49848.0
2024-03-06 14:40:00,472.24,472.34,471.74,472.05,38074.0,459.6424,459.7398,459.1558,459.4575,38074.0
2024-03-06 14:50:00,472.04,472.75,471.95,472.75,53693.0,459.4478,460.1388,459.3602,460.1388,53693.0
2024-03-06 15:00:00,472.72,472.82,471.32,471.47,52149.0,460.1096,460.207,458.747,458.893,52149.0
2024-03-06 15:10:00,471.54,472.41,471.23,472.07,58489.0,458.9611,459.8079,458.6594,459.477,58489.0
2024-03-06 15:20:00,472.13,472.28,471.5,471.93,57198.0,459.5354,459.6814,458.9222,459.3407,57198.0
2024-03-06 15:30:00,471.9,472.17,471.59,472.02,78434.0,459.3115,459.5743,459.0098,459.4283,78434.0
2024-03-06 15:40:00,472.07,472.29,471.48,472.02,95354.0,459.477,459.6911,458.9027,459.4283,95354.0
2024-03-06 15:50:00,471.97,473.16,471.41,472.7,276499.0,459.3796,460.5379,458.8346,460.0902,276499.0
2024-03-07 09:30:00,474.0,476.99,473.99,475.39,260874.0,461.3555,464.2657,461.3458,462.7084,260874.0
2024-03-07 09:40:00,475.42,476.11,473.6,475.69,55608.0,462.7376,463.4092,460.9662,463.0004,55608.0
2024-03-07 09:50:00,475.87,476.84,475.0,476.71,49133.0,463.1756,464.1197,462.3288,463.9932,49133.0
2024-03-07 10:00:00,476.79,476.86,475.14,476.05,49169.0,464.0711,464.1392,462.4651,463.3508,49169.0
2024-03-07 10:10:00,476.06,476.22,475.0,475.78,35543.0,463.3605,463.5163,462.3288,463.088,35543.0
2024-03-07 10:20:00,475.66,476.98,475.27,476.94,63984.0,462.9712,464.256,462.5916,464.2171,63984.0
2024-03-07 10:30:00,476.85,478.26,476.17,477.92,72668.0,464.1295,465.5019,463.4676,465.1709,72668.0
2024-03-07 10:40:00,477.79,478.27,477.25,477.43,62588.0,465.0444,465.5116,464.5188,464.694,62588.0
2024-03-07 10:50:00,477.41,478.18,477.37,478.16,31419.0,464.6745,465.424,464.6356,465.4045,31419.0
2024-03-07 11:00:00,478.16,478.5,477.65,477.91,28309.0,465.4045,465.7354,464.9081,465.1612,28309.0
2024-03-07 11:10:00,477.83,478.13,477.2,477.34,30077.0,465.0833,465.3753,464.4701,464.6064,30077.0
2024-03-07 11:20:00,477.34,478.12,476.86,478.12,22633.0,464.6064,465.3656,464.1392,465.3656,22633.0
2024-03-07 11:30:00,478.05,479.53,477.89,479.3,49344.0,465.2975,466.738,465.1417,466.5141,49344.0
2024-03-07 11:40:00,479.32,480.41,479.12,479.97,45179.0,466.5336,467.5945,466.3389,467.1662,45179.0
2024-03-07 11:50:00,480.08,481.19,479.8,479.92,84005.0,467.2733,468.3537,467.0008,467.1176,84005.0
2024-03-07 12:00:00,479.82,479.97,478.02,478.22,65425.0,467.0202,467.1662,465.2683,465.4629,65425.0
2024-03-07 12:10:00,478.2,478.94,478.03,478.94,179011.0,465.4435,466.1637,465.278,466.1637,179011.0
2024-03-07 12:20:00,478.93,478.96,477.66,477.83,43654.0,466.154,466.1832,464.9179,465.0833,43654.0
2024-03-07 12:30:00,477.97,477.98,476.32,476.4,89403.0,465.2196,465.2293,463.6136,463.6915,89403.0
2024-03-07 12:40:00,476.45,477.96,475.74,477.81,86568.0,463.7401,465.2099,463.0491,465.0639,86568.0
2024-03-07 12:50:00,477.75,478.39,477.4,477.85,31544.0,465.0055,465.6284,464.6648,465.1028,31544.0
2024-03-07 13:00:00,477.78,478.38,477.68,478.18,31424.0,465.0347,465.6187,464.9373,465.424,31424.0
2024-03-07 13:10:00,478.21,479.06,478.21,478.65,181416.0,465.4532,466.2805,465.4532,465.8814,181416.0
2024-03-07 13:20:00,478.5,479.1,478.39,478.99,30156.0,465.7354,466.3194,465.6284,466.2124,30156.0
2024-03-07 13:30:00,479.05,479.41,478.87,479.07,22608.0,466.2708,466.6212,466.0956,466.2902,22608.0
2024-03-07 13:40:00,479.13,479.39,478.86,479.13,22522.0,466.3486,466.6017,466.0858,466.3486,22522.0
2024-03-07 13:50:00,479.07,479.28,478.53,478.62,49722.0,466.2902,466.4946,465.7646,465.8522,49722.0
2024-03-07 14:00:00,478.51,479.02,477.83,478.0,31606.0,465.7452,466.2416,465.0833,465.2488,31606.0
2024-03-07 14:10:00,477.95,478.19,477.39,477.42,149927.0,465.2001,465.4337,464.6551,464.6843,149927.0
2024-03-07 14:20:00,477.3,477.51,476.56,476.93,30570.0,464.5675,464.7719,463.8472,464.2073,30570.0
2024-03-07 14:30:00,476.92,477.16,476.0,476.25,54842.0,464.1976,464.4312,463.3021,463.5455,54842.0
2024-03-07 14:40:00,476.25,476.66,475.42,475.81,42008.0,463.5455,463.9445,462.7376,463.1172,42008.0
2024-03-07 14:50:00,475.9,476.74,475.2,476.23,77980.0,463.2048,464.0224,462.5235,463.526,77980.0
2024-03-07 15:00:00,476.21,476.4,475.0,475.61,263050.0,463.5065,463.6915,462.3288,462.9225,263050.0
2024-03-07 15:10:00,475.65,477.24,475.15,477.0,126050.0,462.9615,464.5091,462.4748,464.2755,126050.0
2024-03-07 15:20:00,477.0,477.63,476.56,476.76,51203.0,464.2755,464.8887,463.8472,464.0419,51203.0
2024-03-07 15:30:00,476.71,478.04,476.57,477.51,75275.0,463.9932,465.2877,463.8569,464.7719,75275.0
2024-03-07 15:40:00,477.45,478.37,477.45,478.12,80594.0,464.7135,465.6089,464.7135,465.3656,80594.0
2024-03-07 15:50:00,478.08,479.08,477.71,478.57,193188.0,465.3267,466.3,464.9665,465.8036,193188.0
2024-03-08 09:30:00,478.33,479.7,475.65,477.65,143697.0,467.4066,468.7453,464.7878,466.7421,143697.0
2024-03-08 09:40:00,477.47,478.93,476.5,477.04,66293.0,466.5662,467.9929,465.6184,466.1461,66293.0
2024-03-08 09:50:00,476.9,477.25,476.28,476.96,90738.0,466.0092,466.3513,465.4034,466.0679,90738.0
2024-03-08 10:00:00,476.96,477.81,475.71,476.35,154330.0,466.0679,466.8985,464.8464,465.4718,154330.0
2024-03-08 10:10:00,476.42,476.68,475.3,475.48,56285.0,465.5402,465.7943,464.4458,464.6217,56285.0
2024-03-08 10:20:00,475.48,476.29,474.77,475.86,46968.0,464.6217,465.4132,463.9279,464.993,46968.0
2024-03-08 10:30:00,475.86,476.84,475.47,476.82,84123.0,464.993,465.9506,464.6119,465.9311,84123.0
2024-03-08 10:40:00,476.82,478.07,475.82,477.84,84403.0,465.9311,467.1525,464.9539,466.9278,84403.0
2024-03-08 10:50:00,477.75,479.56,476.72,479.48,67872.0,466.8398,468.6085,465.8334,468.5303,67872.0
2024-03-08 11:00:00,479.45,480.56,478.58,480.48,92632.0,468.501,469.5857,467.6509,469.5075,92632.0
2024-03-08 11:10:00,480.62,481.73,480.04,481.26,37983.0,469.6443,470.7289,469.0775,470.2697,37983.0
2024-03-08 11:20:00,481.14,481.8,480.96,481.33,97111.0,470.1524,470.7973,469.9765,470.3381,97111.0
2024-03-08 11:30:00,481.57,482.58,481.12,481.68,103853.0,470.5726,471.5595,470.1329,470.6801,103853.0
2024-03-08 11:40:00,481.6,481.96,480.49,480.59,68921.0,470.6019,470.9537,469.5173,469.615,68921.0
2024-03-08 11:50:00,480.57,480.64,479.81,480.0,24445.0,469.5954,469.6638,468.8528,469.0385,24445.0
2024-03-08 12:00:00,479.9,481.36,479.9,480.95,54130.0,468.9407,470.3674,468.9407,469.9668,54130.0
2024-03-08 12:10:00,481.02,482.94,480.97,482.4,44594.0,470.0352,471.9113,469.9863,471.3836,44594.0
2024-03-08 12:20:00,482.28,483.92,482.13,483.73,91160.0,471.2664,472.8689,471.1198,472.6833,91160.0
2024-03-08 12:30:00,483.69,484.0,482.71,483.43,42793.0,472.6442,472.9471,471.6866,472.3901,42793.0
2024-03-08 12:40:00,483.41,483.75,482.4,483.34,37495.0,472.3706,472.7028,471.3836,472.3022,37495.0
2024-03-08 12:50:00,483.35,483.87,482.79,483.87,28497.0,472.312,472.8201,471.7647,472.8201,28497.0
2024-03-08 13:00:00,483.69,484.25,483.14,484.07,48802.0,472.6442,473.1914,472.1067,473.0155,48802.0
2024-03-08 13:10:00,483.98,484.2,482.69,482.83,34146.0,472.9276,473.1425,471.667,471.8038,34146.0
2024-03-08 13:20:00,482.85,483.26,482.6,482.86,44410.0,471.8234,472.224,471.5791,471.8331,44410.0
2024-03-08 13:30:00,482.78,483.08,482.12,482.25,29886.0,471.755,472.0481,471.11,471.2371,29886.0
2024-03-08 13:40:00,482.32,483.0,482.1,482.4,44780.0,471.3055,471.9699,471.0905,471.3836,44780.0
2024-03-08 13:50:00,482.4,482.89,481.23,481.34,32722.0,471.3836,471.8625,470.2404,470.3479,32722.0
2024-03-08 14:00:00,481.28,481.64,480.67,480.87,29661.0,470.2892,470.641,469.6932,469.8886,29661.0
2024-03-08 14:10:00,480.82,481.5,480.75,481.36,31012.0,469.8397,470.5042,469.7713,470.3674,31012.0
2024-03-08 14:20:00,481.34,481.76,481.16,481.33,34125.0,470.3479,470.7583,470.172,470.3381,34125.0
2024-03-08 14:30:00,481.22,482.24,481.21,482.04,29931.0,470.2306,471.2273,470.2208,471.0319,29931.0
2024-03-08 14:40:00,482.04,482.27,481.29,481.41,23391.0,471.0319,471.2566,470.299,470.4163,23391.0
2024-03-08 14:50:00,481.44,482.29,481.02,481.37,31071.0,470.4456,471.2762,470.0352,470.3772,31071.0
2024-03-08 15:00:00,481.31,481.52,480.26,480.31,28676.0,470.3185,470.5237,469.2925,469.3414,28676.0
2024-03-08 15:10:00,480.31,480.31,479.37,479.95,34754.0,469.3414,469.3414,468.4228,468.9896,34754.0
2024-03-08 15:20:00,479.95,480.0,478.5,478.7,31734.0,468.9896,469.0385,467.5727,467.7681,31734.0
2024-03-08 15:30:00,478.58,479.38,478.58,478.88,44139.0,467.6509,468.4326,467.6509,467.944,44139.0
2024-03-08 15:40:00,478.88,479.03,477.99,478.14,39355.0,467.944,468.0906,467.0744,467.2209,39355.0
2024-03-08 15:50:00,478.07,478.4,476.01,476.56,307643.0,467.1525,467.475,465.1396,465.677,307643.0
2024-03-11 09:30:00,477.0,479.05,476.0,477.99,163623.0,466.107,468.1101,465.1298,467.0744,163623.0
2024-03-11 09:40:00,477.81,479.63,477.2,479.2,70102.0,466.8985,468.6769,466.3024,468.2567,70102.0
2024-03-11 09:50:00,479.2,479.26,478.06,478.28,130355.0,468.2567,468.3154,467.1428,467.3577,130355.0
2024-03-11 10:00:00,478.15,479.85,478.13,479.59,91803.0,467.2307,468.8919,467.2112,468.6378,91803.0
2024-03-11 10:10:00,479.5,481.84,478.74,481.79,77238.0,468.5499,470.8364,467.8072,470.7876,77238.0
2024-03-11 10:20:00,481.71,482.74,481.01,481.25,65045.0,470.7094,471.7159,470.0254,470.2599,65045.0
2024-03-11 10:30:00,481.03,482.74,480.86,482.48,59597.0,470.0449,471.7159,469.8788,471.4618,59597.0
2024-03-11 10:40:00,482.3,483.19,481.61,482.92,51843.0,471.2859,472.1556,470.6117,471.8918,51843.0
2024-03-11 10:50:00,483.1,484.48,483.1,484.35,87203.0,472.0677,473.4161,472.0677,473.2891,87203.0
2024-03-11 11:00:00,484.42,485.89,484.16,485.88,88902.0,473.3575,474.7939,473.1035,474.7842,88902.0
2024-03-11 11:10:00,485.7,487.13,485.44,486.68,42219.0,474.6083,476.0056,474.3542,475.5659,42219.0
2024-03-11 11:20:00,486.74,487.95,486.68,487.9,56996.0,475.6245,476.8069,475.5659,476.758,56996.0
2024-03-11 11:30:00,487.86,488.81,487.52,488.56,61473.0,476.719,477.6473,476.3867,477.403,61473.0
2024-03-11 11:40:00,488.47,489.31,488.19,489.3,63897.0,477.315,478.1358,477.0414,478.1261,63897.0
2024-03-11 11:50:00,489.19,490.18,489.14,490.11,85431.0,478.0186,478.986,477.9697,478.9176,85431.0
2024-03-11 12:00:00,490.21,490.31,486.59,486.65,60667.0,479.0153,479.113,475.478,475.5366,60667.0
2024-03-11 12:10:00,486.74,487.8,486.2,486.5,28848.0,475.6245,476.6603,475.0969,475.39,28848.0
2024-03-11 12:20:00,486.46,486.64,485.47,485.6,32544.0,475.3509,475.5268,474.3835,474.5106,32544.0
2024-03-11 12:30:00,485.75,486.51,485.75,486.31,21414.0,474.6571,475.3998,474.6571,475.2044,21414.0
2024-03-11 12:40:00,486.43,487.73,486.25,487.3,24525.0,475.3216,476.5919,475.1457,476.1717,24525.0
2024-03-11 12:50:00,487.39,488.12,487.16,487.69,26306.0,476.2597,476.973,476.0349,476.5528,26306.0
2024-03-11 13:00:00,487.68,488.53,487.29,488.37,16221.0,476.5431,477.3737,476.162,477.2173,16221.0
2024-03-11 13:10:00,488.39,488.78,487.93,488.78,22926.0,477.2369,477.6179,476.7874,477.6179,22926.0
2024-03-11 13:20:00,488.86,489.23,488.47,489.04,22682.0,477.6961,478.0577,477.315,477.872,22682.0
2024-03-11 13:30:00,489.13,489.61,488.89,489.12,36450.0,477.96,478.429,477.7254,477.9502,36450.0
2024-03-11 13:40:00,489.05,489.21,488.67,488.94,24112.0,477.8818,478.0381,477.5105,477.7743,24112.0
2024-03-11 13:50:00,488.96,489.31,488.25,488.5,18647.0,477.7938,478.1358,477.1001,477.3443,18647.0
2024-03-11 14:00:00,488.48,489.29,488.15,489.29,21302.0,477.3248,478.1163,477.0023,478.1163,21302.0
2024-03-11 14:10:00,489.29,489.88,488.85,489.11,35596.0,478.1163,478.6928,477.6864,477.9404,35596.0
2024-03-11 14:20:00,489.04,489.11,488.48,488.67,24568.0,477.872,477.9404,477.3248,477.5105,24568.0
2024-03-11 14:30:00,488.67,489.05,487.91,488.55,26148.0,477.5105,477.8818,476.7678,477.3932,26148.0
2024-03-11 14:40:00,488.42,488.82,487.99,488.0,36597.0,477.2662,477.657,476.846,476.8558,36597.0
2024-03-11 14:50:00,487.97,488.57,487.88,488.24,23763.0,476.8264,477.4127,476.7385,477.0903,23763.0
2024-03-11 15:00:00,488.4,488.63,487.89,488.47,20718.0,477.2466,477.4714,476.7483,477.315,20718.0
2024-03-11 15:10:00,488.56,488.87,487.64,488.56,23971.0,477.403,477.7059,476.504,477.403,23971.0
2024-03-11 15:20:00,488.55,489.0,488.39,488.78,28271.0,477.3932,477.8329,477.2369,477.6179,28271.0
2024-03-11 15:30:00,488.73,489.88,488.68,489.7,45130.0,477.5691,478.6928,477.5202,478.5169,45130.0
2024-03-11 15:40:00,489.66,489.69,488.21,488.54,63751.0,478.4779,478.5072,477.061,477.3834,63751.0
2024-03-11 15:50:00,488.47,489.39,488.13,489.29,234394.0,477.315,478.214,476.9828,478.1163,234394.0
2024-03-12 09:30:00,488.13,489.92,487.34,487.63,126058.0,476.9828,478.7319,476.2108,476.4942,126058.0
2024-03-12 09:40:00,487.64,489.5,487.64,488.98,27446.0,476.504,478.3215,476.504,477.8134,27446.0
2024-03-12 09:50:00,488.97,491.23,488.85,490.44,50410.0,477.8036,480.012,477.6864,479.24,50410.0
2024-03-12 10:00:00,490.25,490.69,488.55,489.97,76143.0,479.0544,479.4843,477.3932,478.7808,76143.0
2024-03-12 10:10:00,489.91,489.91,488.35,488.49,41119.0,478.7221,478.7221,477.1978,477.3346,41119.0
2024-03-12 10:20:00,488.5,491.04,488.28,490.75,31181.0,477.3443,479.8263,477.1294,479.543,31181.0
2024-03-12 10:30:00,490.65,491.6,490.17,491.16,54628.0,479.4452,480.3736,478.9762,479.9436,54628.0
2024-03-12 10:40:00,491.21,492.02,490.91,491.18,48561.0,479.9925,480.784,479.6993,479.9631,48561.0
2024-03-12 10:50:00,491.07,491.74,490.19,490.39,40332.0,479.8557,480.5104,478.9957,479.1912,40332.0
2024-03-12 11:00:00,490.31,490.92,489.9,490.23,39696.0,479.113,479.7091,478.7124,479.0348,39696.0
2024-03-12 11:10:00,490.15,491.2,490.15,490.64,28033.0,478.9567,479.9827,478.9567,479.4355,28033.0
2024-03-12 11:20:00,490.67,490.7,489.41,489.61,38549.0,479.4648,479.4941,478.2336,478.429,38549.0
2024-03-12 11:30:00,489.56,490.58,489.44,490.58,27627.0,478.3801,479.3768,478.2629,479.3768,27627.0
2024-03-12 11:40:00,490.65,490.65,489.89,490.22,19973.0,479.4452,479.4452,478.7026,479.0251,19973.0
2024-03-12 11:50:00,490.21,490.55,489.96,490.26,18429.0,479.0153,479.3475,478.771,479.0642,18429.0
2024-03-12 12:00:00,490.11,490.3,489.55,489.56,24481.0,478.9176,479.1032,478.3704,478.3801,24481.0
2024-03-12 12:10:00,489.58,489.88,489.14,489.64,27789.0,478.3997,478.6928,477.9697,478.4583,27789.0
2024-03-12 12:20:00,489.7,490.51,489.58,490.46,33566.0,478.5169,479.3084,478.3997,479.2596,33566.0
2024-03-12 12:30:00,490.38,490.43,489.34,489.5,43247.0,479.1814,479.2303,478.1652,478.3215,43247.0
2024-03-12 12:40:00,489.38,489.51,488.3,488.58,65508.0,478.2042,478.3313,477.1489,477.4225,65508.0
2024-03-12 12:50:00,488.58,489.22,488.45,488.92,27691.0,477.4225,478.0479,477.2955,477.7548,27691.0
2024-03-12 13:00:00,489.0,489.51,488.69,489.24,20648.0,477.8329,478.3313,477.53,478.0674,20648.0
2024-03-12 13:10:00,489.3,489.57,489.12,489.48,31426.0,478.1261,478.3899,477.9502,478.302,31426.0
2024-03-12 13:20:00,489.45,489.91,489.27,489.91,22956.0,478.2726,478.7221,478.0968,478.7221,22956.0
2024-03-12 13:30:00,489.98,490.69,489.93,490.66,21950.0,478.7905,479.4843,478.7417,479.455,21950.0
2024-03-12 13:40:00,490.77,491.47,490.59,491.28,15393.0,479.5625,480.2465,479.3866,480.0609,15393.0
2024-03-12 13:50:00,491.23,491.88,490.94,491.67,19910.0,480.012,480.6472,479.7286,480.442,19910.0
2024-03-12 14:00:00,491.7,491.86,490.82,491.07,22562.0,480.4713,480.6276,479.6114,479.8557,22562.0
2024-03-12 14:10:00,491.06,491.32,490.57,490.73,15901.0,479.8459,480.0999,479.3671,479.5234,15901.0
2024-03-12 14:20:00,490.63,491.11,490.6,491.11,16696.0,479.4257,479.8947,479.3964,479.8947,16696.0
2024-03-12 14:30:00,491.15,491.88,491.12,491.38,25141.0,479.9338,480.6472,479.9045,480.1586,25141.0
2024-03-12 14:40:00,491.23,491.38,490.56,491.02,25256.0,480.012,480.1586,479.3573,479.8068,25256.0
2024-03-12 14:50:00,491.02,491.2,490.62,491.14,26008.0,479.8068,479.9827,479.4159,479.9241,26008.0
2024-03-12 15:00:00,491.19,491.32,490.94,491.15,25978.0,479.9729,480.0999,479.7286,479.9338,25978.0
2024-03-12 15:10:00,491.16,491.96,491.14,491.96,36108.0,479.9436,480.7253,479.9241,480.7253,36108.0
2024-03-12 15:20:00,491.95,492.28,491.44,491.65,39005.0,480.7156,481.038,480.2172,480.4224,39005.0
2024-03-12 15:30:00,491.54,491.56,490.41,490.49,41126.0,480.3149,480.3345,479.2107,479.2889,41126.0
2024-03-12 15:40:00,490.48,491.5,490.29,490.29,62592.0,479.2791,480.2758,479.0935,479.0935,62592.0
2024-03-12 15:50:00,490.17,490.5,489.36,489.53,125829.0,478.9762,479.2987,478.1847,478.3508,125829.0
2024-03-13 09:30:00,493.52,493.79,489.5,490.52,115742.0,482.2497,482.5135,478.3215,479.3182,115742.0
2024-03-13 09:40:00,490.82,494.89,490.5,494.5,68762.0,479.6114,483.5884,479.2987,483.2073,68762.0
2024-03-13 09:50:00,494.21,495.67,494.16,494.47,76345.0,482.9239,484.3506,482.8751,483.178,76345.0
2024-03-13 10:00:00,494.46,495.04,494.09,494.48,51498.0,483.1682,483.735,482.8067,483.1878,51498.0
2024-03-13 10:10:00,494.39,495.41,493.8,495.07,54111.0,483.0998,484.0965,482.5233,483.7643,54111.0
2024-03-13 10:20:00,495.23,496.0,495.05,495.81,40315.0,483.9207,484.6731,483.7448,484.4874,40315.0
2024-03-13 10:30:00,495.74,495.86,493.97,494.05,33051.0,484.419,484.5363,482.6894,482.7676,33051.0
2024-03-13 10:40:00,493.98,494.76,493.73,493.73,41649.0,482.6992,483.4614,482.4549,482.4549,41649.0
2024-03-13 10:50:00,493.92,494.98,493.51,494.22,38094.0,482.6406,483.6764,482.2399,482.9337,38094.0
2024-03-13 11:00:00,494.24,494.31,493.53,494.09,36860.0,482.9533,483.0217,482.2595,482.8067,36860.0
2024-03-13 11:10:00,494.1,494.28,493.69,493.97,34556.0,482.8165,482.9923,482.4158,482.6894,34556.0
2024-03-13 11:20:00,493.98,494.31,493.86,494.0,20465.0,482.6992,483.0217,482.5819,482.7187,20465.0
2024-03-13 11:30:00,494.1,494.35,493.93,494.12,29854.0,482.8165,483.0607,482.6503,482.836,29854.0
2024-03-13 11:40:00,494.1,494.93,493.97,494.65,35386.0,482.8165,483.6275,482.6894,483.3539,35386.0
2024-03-13 11:50:00,494.59,494.71,493.95,494.15,26962.0,483.2953,483.4125,482.6699,482.8653,26962.0
2024-03-13 12:00:00,494.0,494.34,492.6,492.95,26306.0,482.7187,483.051,481.3507,481.6927,26306.0
2024-03-13 12:10:00,493.04,493.47,492.69,492.7,18195.0,481.7807,482.2008,481.4387,481.4484,18195.0
2024-03-13 12:20:00,492.76,493.53,492.74,492.74,20736.0,481.5071,482.2595,481.4875,481.4875,20736.0
2024-03-13 12:30:00,492.97,492.97,491.73,491.73,15066.0,481.7123,481.7123,480.5006,480.5006,15066.0
2024-03-13 12:40:00,491.83,492.1,491.42,491.76,17545.0,480.5983,480.8621,480.1977,480.5299,17545.0
2024-03-13 12:50:00,491.82,492.18,491.37,491.37,15962.0,480.5885,480.9403,480.1488,480.1488,15962.0
2024-03-13 13:00:00,491.5,492.03,491.4,491.77,19158.0,480.2758,480.7937,480.1781,480.5397,19158.0
2024-03-13 13:10:00,491.99,492.55,491.7,491.81,42429.0,480.7546,481.3019,480.4713,480.5788,42429.0
2024-03-13 13:20:00,491.79,492.07,490.69,490.81,12287.0,480.5592,480.8328,479.4843,479.6016,12287.0
2024-03-13 13:30:00,490.77,490.77,489.49,489.68,28503.0,479.5625,479.5625,478.3117,478.4974,28503.0
2024-03-13 13:40:00,489.69,489.89,489.3,489.52,28931.0,478.5072,478.7026,478.1261,478.3411,28931.0
2024-03-13 13:50:00,489.27,489.86,489.25,489.68,25978.0,478.0968,478.6733,478.0772,478.4974,25978.0
2024-03-13 14:00:00,489.53,489.59,489.0,489.22,24451.0,478.3508,478.4095,477.8329,478.0479,24451.0
2024-03-13 14:10:00,489.22,489.46,488.38,488.76,21602.0,478.0479,478.2824,477.2271,477.5984,21602.0
2024-03-13 14:20:00,488.76,488.88,488.16,488.17,17692.0,477.5984,477.7157,477.0121,477.0219,17692.0
2024-03-13 14:30:00,488.35,488.57,488.0,488.51,34422.0,477.1978,477.4127,476.8558,477.3541,34422.0
2024-03-13 14:40:00,488.53,488.53,487.66,488.15,14141.0,477.3737,477.3737,476.5235,477.0023,14141.0
2024-03-13 14:50:00,488.08,488.18,487.57,487.9,17764.0,476.9339,477.0317,476.4356,476.758,17764.0
2024-03-13 15:00:00,487.9,487.9,486.39,486.75,28448.0,476.758,476.758,475.2825,475.6343,28448.0
2024-03-13 15:10:00,486.76,486.91,486.1,486.72,24059.0,475.6441,475.7907,474.9992,475.605,24059.0
2024-03-13 15:20:00,486.84,486.88,485.33,485.79,26726.0,475.7223,475.7613,474.2467,474.6962,26726.0
2024-03-13 15:30:00,485.87,487.43,485.83,487.27,34363.0,474.7744,476.2988,474.7353,476.1424,34363.0
2024-03-13 15:40:00,487.38,488.23,487.19,487.61,47364.0,476.2499,477.0805,476.0643,476.4747,47364.0
2024-03-13 15:50:00,487.7,488.88,487.7,488.04,210992.0,476.5626,477.7157,476.5626,476.8948,210992.0
2024-03-14 09:30:00,488.72,489.68,486.55,486.9,88818.0,477.5593,478.4974,475.4389,475.7809,88818.0
2024-03-14 09:40:00,486.89,488.54,486.89,488.0,44715.0,475.7711,477.3834,475.7711,476.8558,44715.0
2024-03-14 09:50:00,488.15,488.25,486.48,486.63,21822.0,477.0023,477.1001,475.3705,475.517,21822.0
2024-03-14 10:00:00,486.32,486.64,485.35,485.68,30866.0,475.2141,475.5268,474.2663,474.5887,30866.0
2024-03-14 10:10:00,485.67,486.38,485.19,486.34,42527.0,474.579,475.2728,474.1099,475.2337,42527.0
2024-03-14 10:20:00,486.25,487.88,485.61,487.6,36958.0,475.1457,476.7385,474.5203,476.4649,36958.0
2024-03-14 10:30:00,487.31,488.18,486.61,486.74,18583.0,476.1815,477.0317,475.4975,475.6245,18583.0
2024-03-14 10:40:00,486.79,487.47,486.63,487.16,48598.0,475.6734,476.3379,475.517,476.0349,48598.0
2024-03-14 10:50:00,487.22,487.34,486.1,486.97,57479.0,476.0936,476.2108,474.9992,475.8493,57479.0
2024-03-14 11:00:00,487.1,488.25,487.06,488.23,32510.0,475.9763,477.1001,475.9372,477.0805,32510.0
2024-03-14 11:10:00,488.14,489.01,487.81,488.78,30530.0,476.9926,477.8427,476.6701,477.6179,30530.0
2024-03-14 11:20:00,488.88,488.94,487.59,487.6,29499.0,477.7157,477.7743,476.4551,476.4649,29499.0
2024-03-14 11:30:00,487.6,489.07,487.56,487.95,67198.0,476.4649,477.9013,476.4258,476.8069,67198.0
2024-03-14 11:40:00,487.93,488.16,487.54,488.03,12939.0,476.7874,477.0121,476.4063,476.8851,12939.0
2024-03-14 11:50:00,487.82,488.11,487.31,487.91,12351.0,476.6799,476.9632,476.1815,476.7678,12351.0
2024-03-14 12:00:00,487.95,488.0,487.37,487.5,8370.0,476.8069,476.8558,476.2401,476.3672,8370.0
2024-03-14 12:10:00,487.44,487.93,486.79,487.93,18052.0,476.3086,476.7874,475.6734,476.7874,18052.0
2024-03-14 12:20:00,488.0,488.75,487.82,488.05,12254.0,476.8558,477.5886,476.6799,476.9046,12254.0
2024-03-14 12:30:00,487.98,487.98,486.78,486.78,14388.0,476.8362,476.8362,475.6636,475.6636,14388.0
2024-03-14 12:40:00,486.78,486.9,485.66,485.66,17656.0,475.6636,475.7809,474.5692,474.5692,17656.0
2024-03-14 12:50:00,485.78,486.2,485.36,485.78,18312.0,474.6865,475.0969,474.2761,474.6865,18312.0
2024-03-14 13:00:00,485.79,486.86,485.51,486.78,15849.0,474.6962,475.7418,474.4226,475.6636,15849.0
2024-03-14 13:10:00,486.71,487.47,486.44,486.91,27356.0,475.5952,476.3379,475.3314,475.7907,27356.0
2024-03-14 13:20:00,486.67,487.21,486.3,486.3,20101.0,475.5561,476.0838,475.1946,475.1946,20101.0
2024-03-14 13:30:00,486.3,487.0,485.97,486.83,18278.0,475.1946,475.8786,474.8721,475.7125,18278.0
2024-03-14 13:40:00,486.66,487.21,486.36,486.92,21776.0,475.5464,476.0838,475.2532,475.8004,21776.0
2024-03-14 13:50:00,486.92,487.55,486.92,487.55,12857.0,475.8004,476.416,475.8004,476.416,12857.0
2024-03-14 14:00:00,487.57,487.87,487.39,487.64,22561.0,476.4356,476.7287,476.2597,476.504,22561.0
2024-03-14 14:10:00,487.38,487.44,486.78,487.22,21794.0,476.2499,476.3086,475.6636,476.0936,21794.0
2024-03-14 14:20:00,487.12,487.53,486.8,487.53,23486.0,475.9959,476.3965,475.6832,476.3965,23486.0
2024-03-14 14:30:00,487.53,487.89,487.25,487.77,15621.0,476.3965,476.7483,476.1229,476.631,15621.0
2024-03-14 14:40:00,487.82,488.15,487.42,487.76,19918.0,476.6799,477.0023,476.289,476.6212,19918.0
2024-03-14 14:50:00,487.59,487.99,487.24,487.25,19892.0,476.4551,476.846,476.1131,476.1229,19892.0
2024-03-14 15:00:00,487.19,487.73,486.88,487.19,78281.0,476.0643,476.5919,475.7613,476.0643,78281.0
2024-03-14 15:10:00,487.19,487.4,487.0,487.09,46068.0,476.0643,476.2695,475.8786,475.9665,46068.0
2024-03-14 15:20:00,487.0,487.86,486.97,487.64,45905.0,475.8786,476.719,475.8493,476.504,45905.0
2024-03-14 15:30:00,487.63,488.05,487.0,487.92,49682.0,476.4942,476.9046,475.8786,476.7776,49682.0
2024-03-14 15:40:00,487.93,488.55,487.62,488.28,45726.0,476.7874,477.3932,476.4844,477.1294,45726.0
2024-03-14 15:50:00,488.5,489.68,487.91,489.34,220526.0,477.3443,478.4974,476.7678,478.1652,220526.0
2024-03-15 09:30:00,487.45,489.95,487.45,489.33,765388.0,476.3183,478.7612,476.3183,478.1554,765388.0
2024-03-15 09:40:00,489.58,491.08,489.12,489.85,62972.0,478.3997,479.8654,477.9502,478.6635,62972.0
2024-03-15 09:50:00,490.01,490.15,488.29,489.61,21836.0,478.8199,478.9567,477.1391,478.429,21836.0
2024-03-15 10:00:00,489.51,489.6,488.48,488.83,39756.0,478.3313,478.4192,477.3248,477.6668,39756.0
2024-03-15 10:10:00,488.98,490.38,488.66,490.23,55276.0,477.8134,479.1814,477.5007,479.0348,55276.0
2024-03-15 10:20:00,490.34,490.77,489.95,490.39,26737.0,479.1423,479.5625,478.7612,479.1912,26737.0
2024-03-15 10:30:00,490.3,490.51,489.58,490.22,25247.0,479.1032,479.3084,478.3997,479.0251,25247.0
2024-03-15 10:40:00,490.44,491.1,489.07,489.51,38066.0,479.24,479.885,477.9013,478.3313,38066.0
2024-03-15 10:50:00,489.43,490.89,489.1,490.69,28906.0,478.2531,479.6798,477.9306,479.4843,28906.0
2024-03-15 11:00:00,490.81,491.22,490.27,490.41,32989.0,479.6016,480.0022,479.0739,479.2107,32989.0
2024-03-15 11:10:00,490.28,490.6,489.57,489.98,39251.0,479.0837,479.3964,478.3899,478.7905,39251.0
2024-03-15 11:20:00,490.0,490.33,489.82,490.15,38257.0,478.8101,479.1326,478.6342,478.9567,38257.0
2024-03-15 11:30:00,490.14,490.26,489.64,490.16,39501.0,478.9469,479.0642,478.4583,478.9664,39501.0
2024-03-15 11:40:00,490.07,490.22,489.69,490.14,36838.0,478.8785,479.0251,478.5072,478.9469,36838.0
2024-03-15 11:50:00,490.17,490.64,489.72,489.9,34156.0,478.9762,479.4355,478.5365,478.7124,34156.0
2024-03-15 12:00:00,490.0,490.88,489.96,490.88,36913.0,478.8101,479.67,478.771,479.67,36913.0
2024-03-15 12:10:00,490.87,490.98,490.25,490.37,30283.0,479.6602,479.7677,479.0544,479.1716,30283.0
2024-03-15 12:20:00,490.38,490.38,489.96,490.15,22257.0,479.1814,479.1814,478.771,478.9567,22257.0
2024-03-15 12:30:00,490.06,490.24,489.61,490.24,45178.0,478.8687,479.0446,478.429,479.0446,45178.0
2024-03-15 12:40:00,490.18,490.33,489.93,490.06,28196.0,478.986,479.1326,478.7417,478.8687,28196.0
2024-03-15 12:50:00,490.08,490.15,489.01,489.91,106297.0,478.8883,478.9567,477.8427,478.7221,106297.0
2024-03-15 13:00:00,489.91,490.16,489.67,489.87,19255.0,478.7221,478.9664,478.4876,478.6831,19255.0
2024-03-15 13:10:00,489.83,490.02,488.3,488.3,28564.0,478.644,478.8296,477.1489,477.1489,28564.0
2024-03-15 13:20:00,488.34,489.26,488.33,488.89,61964.0,477.188,478.087,477.1782,477.7254,61964.0
2024-03-15 13:30:00,488.82,489.18,488.46,489.18,32422.0,477.657,478.0088,477.3053,478.0088,32422.0
2024-03-15 13:40:00,489.12,489.49,488.96,489.18,28110.0,477.9502,478.3117,477.7938,478.0088,28110.0
2024-03-15 13:50:00,489.16,489.45,488.88,489.15,30228.0,477.9893,478.2726,477.7157,477.9795,30228.0
2024-03-15 14:00:00,489.14,489.32,488.86,489.23,24876.0,477.9697,478.1456,477.6961,478.0577,24876.0
2024-03-15 14:10:00,489.25,489.61,489.19,489.61,20178.0,478.0772,478.429,478.0186,478.429,20178.0
2024-03-15 14:20:00,489.6,490.0,489.33,489.84,32345.0,478.4192,478.8101,478.1554,478.6537,32345.0
2024-03-15 14:30:00,489.8,490.05,489.05,489.69,23625.0,478.6147,478.8589,477.8818,478.5072,23625.0
2024-03-15 14:40:00,489.67,490.22,489.37,489.55,20307.0,478.4876,479.0251,478.1945,478.3704,20307.0
2024-03-15 14:50:00,489.41,490.15,489.41,490.04,27035.0,478.2336,478.9567,478.2336,478.8492,27035.0
2024-03-15 15:00:00,490.03,490.62,489.82,490.45,30413.0,478.8394,479.4159,478.6342,479.2498,30413.0
2024-03-15 15:10:00,490.45,490.79,489.68,489.69,27829.0,479.2498,479.582,478.4974,478.5072,27829.0
2024-03-15 15:20:00,489.78,489.78,489.34,489.4,24422.0,478.5951,478.5951,478.1652,478.2238,24422.0
2024-03-15 15:30:00,489.37,489.98,489.21,489.45,44239.0,478.1945,478.7905,478.0381,478.2726,44239.0
2024-03-15 15:40:00,489.39,490.77,489.13,490.73,59281.0,478.214,479.5625,477.96,479.5234,59281.0
2024-03-15 15:50:00,490.8,491.15,489.74,490.77,234690.0,479.5918,479.9338,478.556,479.5625,234690.0
2024-03-18 09:30:00,492.1,492.1,486.5,487.92,110415.0,480.8621,480.8621,475.39,476.7776,110415.0
2024-03-18 09:40:00,488.05,490.72,487.82,490.02,24573.0,476.9046,479.5136,476.6799,478.8296,24573.0
2024-03-18 09:50:00,490.18,490.62,489.69,490.1,22604.0,478.986,479.4159,478.5072,478.9078,22604.0
2024-03-18 10:00:00,490.3,491.34,490.24,490.62,31848.0,479.1032,480.1195,479.0446,479.4159,31848.0
2024-03-18 10:10:00,490.67,490.91,489.3,489.64,13060.0,479.4648,479.6993,478.1261,478.4583,13060.0
2024-03-18 10:20:00,489.24,490.25,489.0,489.05,12274.0,478.0674,479.0544,477.8329,477.8818,12274.0
2024-03-18 10:30:00,489.14,490.25,488.77,490.0,28250.0,477.9697,479.0544,477.6082,478.8101,28250.0
2024-03-18 10:40:00,489.99,489.99,488.45,489.1,23299.0,478.8003,478.8003,477.2955,477.9306,23299.0
2024-03-18 10:50:00,489.41,489.73,489.04,489.4,11195.0,478.2336,478.5463,477.872,478.2238,11195.0
2024-03-18 11:00:00,489.76,490.41,489.23,489.81,10888.0,478.5756,479.2107,478.0577,478.6244,10888.0
2024-03-18 11:10:00,489.96,490.46,489.77,490.13,20672.0,478.771,479.2596,478.5853,478.9371,20672.0
2024-03-18 11:20:00,490.31,490.43,489.37,490.04,10590.0,479.113,479.2303,478.1945,478.8492,10590.0
2024-03-18 11:30:00,490.0,490.32,489.66,489.82,13611.0,478.8101,479.1228,478.4779,478.6342,13611.0
2024-03-18 11:40:00,489.96,490.14,489.76,489.78,7310.0,478.771,478.9469,478.5756,478.5951,7310.0
2024-03-18 11:50:00,489.76,489.76,489.07,489.57,19325.0,478.5756,478.5756,477.9013,478.3899,19325.0
2024-03-18 12:00:00,489.42,489.7,488.79,488.79,12314.0,478.2433,478.5169,477.6277,477.6277,12314.0
2024-03-18 12:10:00,488.71,488.71,487.84,487.86,29801.0,477.5495,477.5495,476.6994,476.719,29801.0
2024-03-18 12:20:00,487.84,487.97,487.21,487.85,34387.0,476.6994,476.8264,476.0838,476.7092,34387.0
2024-03-18 12:30:00,487.9,488.25,487.37,487.54,17236.0,476.758,477.1001,476.2401,476.4063,17236.0
2024-03-18 12:40:00,487.79,488.6,487.76,488.6,13468.0,476.6506,477.4421,476.6212,477.4421,13468.0
2024-03-18 12:50:00,488.74,489.16,488.59,488.59,13441.0,477.5789,477.9893,477.4323,477.4323,13441.0
2024-03-18 13:00:00,488.86,489.1,488.81,488.81,11166.0,477.6961,477.9306,477.6473,477.6473,11166.0
2024-03-18 13:10:00,488.9,488.96,488.53,488.61,18203.0,477.7352,477.7938,477.3737,477.4518,18203.0
2024-03-18 13:20:00,488.57,489.05,488.35,488.86,17555.0,477.4127,477.8818,477.1978,477.6961,17555.0
2024-03-18 13:30:00,488.85,489.04,487.64,487.64,20145.0,477.6864,477.872,476.504,476.504,20145.0
2024-03-18 13:40:00,487.57,487.57,486.71,486.85,23126.0,476.4356,476.4356,475.5952,475.732,23126.0
2024-03-18 13:50:00,486.96,487.3,486.85,487.01,10302.0,475.8395,476.1717,475.732,475.8884,10302.0
2024-03-18 14:00:00,487.27,487.61,487.03,487.45,12710.0,476.1424,476.4747,475.9079,476.3183,12710.0
2024-03-18 14:10:00,487.39,487.63,487.17,487.31,19272.0,476.2597,476.4942,476.0447,476.1815,19272.0
2024-03-18 14:20:00,487.31,487.58,487.12,487.49,13357.0,476.1815,476.4454,475.9959,476.3574,13357.0
2024-03-18 14:30:00,487.53,488.12,487.46,487.75,20069.0,476.3965,476.973,476.3281,476.6115,20069.0
2024-03-18 14:40:00,487.7,487.83,486.37,486.59,23285.0,476.5626,476.6896,475.263,475.478,23285.0
2024-03-18 14:50:00,486.5,487.22,486.48,486.86,24371.0,475.39,476.0936,475.3705,475.7418,24371.0
2024-03-18 15:00:00,486.77,487.12,486.61,486.88,12681.0,475.6539,475.9959,475.4975,475.7613,12681.0
2024-03-18 15:10:00,486.93,487.77,486.8,487.75,26956.0,475.8102,476.631,475.6832,476.6115,26956.0
2024-03-18 15:20:00,487.7,487.7,486.7,486.99,27769.0,476.5626,476.5626,475.5854,475.8688,27769.0
2024-03-18 15:30:00,486.92,487.3,486.78,487.21,17229.0,475.8004,476.1717,475.6636,476.0838,17229.0
2024-03-18 15:40:00,487.25,487.7,486.93,487.36,30655.0,476.1229,476.5626,475.8102,476.2304,30655.0
2024-03-18 15:50:00,487.12,487.61,486.4,486.91,206416.0,475.9959,476.4747,475.2923,475.7907,206416.0
2024-03-19 09:30:00,489.67,490.37,487.79,489.46,104262.0,478.4876,479.1716,476.6506,478.2824,104262.0
2024-03-19 09:40:00,489.22,489.79,488.83,489.57,41541.0,478.0479,478.6049,477.6668,478.3899,41541.0
2024-03-19 09:50:00,489.43,490.4,488.37,490.34,34346.0,478.2531,479.201,477.2173,479.1423,34346.0
2024-03-19 10:00:00,490.28,490.61,489.27,489.48,35490.0,479.0837,479.4062,478.0968,478.302,35490.0
2024-03-19 10:10:00,489.4,489.49,488.95,489.27,15513.0,478.2238,478.3117,477.7841,478.0968,15513.0
2024-03-19 10:20:00,489.2,489.71,488.91,489.22,23150.0,478.0284,478.5267,477.745,478.0479,23150.0
2024-03-19 10:30:00,489.29,490.08,488.91,489.49,41207.0,478.1163,478.8883,477.745,478.3117,41207.0
2024-03-19 10:40:00,489.49,490.34,489.48,489.79,34072.0,478.3117,479.1423,478.302,478.6049,34072.0
2024-03-19 10:50:00,489.84,490.99,489.77,490.99,23818.0,478.6537,479.7775,478.5853,479.7775,23818.0
2024-03-19 11:00:00,490.9,491.68,490.87,491.17,25359.0,479.6895,480.4517,479.6602,479.9534,25359.0
2024-03-19 11:10:00,491.04,491.8,490.83,491.28,12444.0,479.8263,480.569,479.6211,480.0609,12444.0
2024-03-19 11:20:00,491.2,491.27,490.45,490.76,12423.0,479.9827,480.0511,479.2498,479.5527,12423.0
2024-03-19 11:30:00,490.75,491.19,490.71,491.17,15418.0,479.543,479.9729,479.5039,479.9534,15418.0
2024-03-19 11:40:00,491.31,491.64,491.06,491.52,11483.0,480.0902,480.4126,479.8459,480.2954,11483.0
2024-03-19 11:50:00,491.46,491.8,491.42,491.75,14178.0,480.2367,480.569,480.1977,480.5201,14178.0
2024-03-19 12:00:00,491.69,491.72,491.23,491.57,17110.0,480.4615,480.4908,480.012,480.3442,17110.0
2024-03-19 12:10:00,491.65,492.2,491.55,491.95,27311.0,480.4224,480.9598,480.3247,480.7156,27311.0
2024-03-19 12:20:00,491.86,491.92,491.2,491.62,25192.0,480.6276,480.6862,479.9827,480.3931,25192.0
2024-03-19 12:30:00,491.71,492.02,491.44,491.88,22294.0,480.481,480.784,480.2172,480.6472,22294.0
2024-03-19 12:40:00,491.92,492.33,491.82,492.15,19298.0,480.6862,481.0869,480.5885,480.911,19298.0
2024-03-19 12:50:00,492.14,492.53,491.93,492.2,8424.0,480.9012,481.2823,480.696,480.9598,8424.0
2024-03-19 13:00:00,492.28,492.3,491.41,491.95,13954.0,481.038,481.0576,480.1879,480.7156,13954.0
2024-03-19 13:10:00,492.0,492.5,491.92,492.31,19421.0,480.7644,481.253,480.6862,481.0673,19421.0
2024-03-19 13:20:00,492.3,492.36,491.85,492.03,12882.0,481.0576,481.1162,480.6178,480.7937,12882.0
2024-03-19 13:30:00,492.04,492.36,491.9,492.07,23502.0,480.8035,481.1162,480.6667,480.8328,23502.0
2024-03-19 13:40:00,492.16,492.31,491.64,491.72,16157.0,480.9208,481.0673,480.4126,480.4908,16157.0
2024-03-19 13:50:00,491.72,492.02,491.72,491.98,13031.0,480.4908,480.784,480.4908,480.7449,13031.0
2024-03-19 14:00:00,491.97,492.0,491.57,491.9,14851.0,480.7351,480.7644,480.3442,480.6667,14851.0
2024-03-19 14:10:00,491.86,492.15,491.44,491.77,24560.0,480.6276,480.911,480.2172,480.5397,24560.0
2024-03-19 14:20:00,491.82,492.37,491.8,492.37,15440.0,480.5885,481.126,480.569,481.126,15440.0
2024-03-19 14:30:00,492.35,492.35,491.9,492.31,14108.0,481.1064,481.1064,480.6667,481.0673,14108.0
2024-03-19 14:40:00,492.27,492.32,491.95,492.0,16697.0,481.0282,481.0771,480.7156,480.7644,16697.0
2024-03-19 14:50:00,492.0,492.12,491.86,491.97,25893.0,480.7644,480.8817,480.6276,480.7351,25893.0
2024-03-19 15:00:00,491.95,492.68,491.83,492.41,28285.0,480.7156,481.4289,480.5983,481.1651,28285.0
2024-03-19 15:10:00,492.4,492.83,492.35,492.73,24013.0,481.1553,481.5755,481.1064,481.4777,24013.0
2024-03-19 15:20:00,492.69,492.78,492.42,492.48,24913.0,481.4387,481.5266,481.1748,481.2335,24913.0
2024-03-19 15:30:00,492.4,492.76,492.09,492.71,30696.0,481.1553,481.5071,480.8524,481.4582,30696.0
2024-03-19 15:40:00,492.68,493.44,492.58,493.17,42690.0,481.4289,482.1715,481.3312,481.9077,42690.0
2024-03-19 15:50:00,493.03,493.37,492.71,493.32,120912.0,481.7709,482.1031,481.4582,482.0543,120912.0
2024-03-20 09:30:00,492.47,493.14,489.5,492.79,69496.0,481.2237,481.8784,478.3215,481.5364,69496.0
2024-03-20 09:40:00,492.56,493.9,491.29,492.84,29414.0,481.3116,482.621,480.0706,481.5852,29414.0
2024-03-20 09:50:00,492.68,493.35,492.08,492.98,44155.0,481.4289,482.0836,480.8426,481.722,44155.0
2024-03-20 10:00:00,492.98,493.47,492.49,493.21,33227.0,481.722,482.2008,481.2432,481.9468,33227.0
2024-03-20 10:10:00,493.21,493.39,492.77,493.2,21438.0,481.9468,482.1227,481.5168,481.937,21438.0
2024-03-20 10:20:00,493.2,493.38,492.01,492.62,62840.0,481.937,482.1129,480.7742,481.3703,62840.0
2024-03-20 10:30:00,492.62,492.82,491.76,492.42,21047.0,481.3703,481.5657,480.5299,481.1748,21047.0
2024-03-20 10:40:00,492.42,492.43,491.62,492.1,26024.0,481.1748,481.1846,480.3931,480.8621,26024.0
2024-03-20 10:50:00,492.1,492.41,491.9,492.4,23222.0,480.8621,481.1651,480.6667,481.1553,23222.0
2024-03-20 11:00:00,492.4,492.62,492.01,492.53,21810.0,481.1553,481.3703,480.7742,481.2823,21810.0
2024-03-20 11:10:00,492.51,492.57,492.06,492.16,15291.0,481.2628,481.3214,480.823,480.9208,15291.0
2024-03-20 11:20:00,492.2,492.2,491.22,491.49,27919.0,480.9598,480.9598,480.0022,480.2661,27919.0
2024-03-20 11:30:00,491.49,491.75,490.76,491.31,79847.0,480.2661,480.5201,479.5527,480.0902,79847.0
2024-03-20 11:40:00,491.31,491.59,491.01,491.2,29062.0,480.0902,480.3638,479.797,479.9827,29062.0
2024-03-20 11:50:00,491.22,491.32,490.24,490.3,67605.0,480.0022,480.0999,479.0446,479.1032,67605.0
2024-03-20 12:00:00,490.25,490.35,489.57,489.91,15108.0,479.0544,479.1521,478.3899,478.7221,15108.0
2024-03-20 12:10:00,489.86,489.89,489.44,489.89,16999.0,478.6733,478.7026,478.2629,478.7026,16999.0
2024-03-20 12:20:00,489.89,490.09,489.72,490.07,28362.0,478.7026,478.898,478.5365,478.8785,28362.0
2024-03-20 12:30:00,490.07,491.08,489.86,491.08,72830.0,478.8785,479.8654,478.6733,479.8654,72830.0
2024-03-20 12:40:00,491.08,491.98,490.76,491.97,17899.0,479.8654,480.7449,479.5527,480.7351,17899.0
2024-03-20 12:50:00,491.98,492.68,491.71,492.14,39902.0,480.7449,481.4289,480.481,480.9012,39902.0
2024-03-20 13:00:00,492.06,492.06,490.85,490.98,21678.0,480.823,480.823,479.6407,479.7677,21678.0
2024-03-20 13:10:00,491.03,491.16,490.33,490.35,14515.0,479.8166,479.9436,479.1326,479.1521,14515.0
2024-03-20 13:20:00,490.36,490.5,489.96,490.18,18952.0,479.1619,479.2987,478.771,478.986,18952.0
2024-03-20 13:30:00,490.1,490.64,489.99,490.62,21536.0,478.9078,479.4355,478.8003,479.4159,21536.0
2024-03-20 13:40:00,490.61,491.27,490.59,491.18,13268.0,479.4062,480.0511,479.3866,479.9631,13268.0
2024-03-20 13:50:00,491.24,491.97,491.24,491.79,34768.0,480.0218,480.7351,480.0218,480.5592,34768.0
2024-03-20 14:00:00,491.8,492.98,491.8,492.29,69445.0,480.569,481.722,480.569,481.0478,69445.0
2024-03-20 14:10:00,492.33,492.77,491.95,492.48,32522.0,481.0869,481.5168,480.7156,481.2335,32522.0
2024-03-20 14:20:00,492.41,492.78,491.75,492.69,24357.0,481.1651,481.5266,480.5201,481.4387,24357.0
2024-03-20 14:30:00,492.73,492.84,491.56,492.04,32853.0,481.4777,481.5852,480.3345,480.8035,32853.0
2024-03-20 14:40:00,491.85,493.98,491.54,493.59,18056.0,480.6178,482.6992,480.3149,482.3181,18056.0
2024-03-20 14:50:00,493.65,493.65,492.67,493.21,25122.0,482.3767,482.3767,481.4191,481.9468,25122.0
2024-03-20 15:00:00,493.31,493.76,492.77,492.87,21326.0,482.0445,482.4842,481.5168,481.6145,21326.0
2024-03-20 15:10:00,492.87,493.14,492.17,492.88,57527.0,481.6145,481.8784,480.9305,481.6243,57527.0
2024-03-20 15:20:00,492.78,493.7,492.62,493.27,27821.0,481.5266,482.4256,481.3703,482.0054,27821.0
2024-03-20 15:30:00,493.22,494.15,492.93,494.15,38917.0,481.9566,482.8653,481.6732,482.8653,38917.0
2024-03-20 15:40:00,494.19,494.19,493.25,493.51,51420.0,482.9044,482.9044,481.9859,482.2399,51420.0
2024-03-20 15:50:00,493.45,494.6,493.16,494.03,219426.0,482.1813,483.305,481.8979,482.7481,219426.0
2024-03-21 09:30:00,492.28,493.4,491.28,492.93,200235.0,481.038,482.1324,480.0609,481.6732,200235.0
2024-03-21 09:40:00,493.1,495.04,493.03,494.31,186671.0,481.8393,483.735,481.7709,483.0217,186671.0
2024-03-21 09:50:00,494.31,496.2,494.14,495.41,41444.0,483.0217,484.8685,482.8555,484.0965,41444.0
2024-03-21 10:00:00,495.41,495.42,493.64,494.28,43955.0,484.0965,484.1063,482.367,482.9923,43955.0
2024-03-21 10:10:00,494.08,495.0,493.94,494.62,36663.0,482.7969,483.6959,482.6601,483.3246,36663.0
2024-03-21 10:20:00,494.63,494.92,493.2,493.91,42647.0,483.3344,483.6177,481.937,482.6308,42647.0
2024-03-21 10:30:00,493.99,494.22,493.46,494.02,37228.0,482.709,482.9337,482.1911,482.7383,37228.0
2024-03-21 10:40:00,494.02,494.44,492.76,492.88,53472.0,482.7383,483.1487,481.5071,481.6243,53472.0
2024-03-21 10:50:00,492.89,493.42,492.19,493.01,38082.0,481.6341,482.152,480.9501,481.7514,38082.0
2024-03-21 11:00:00,493.02,493.13,492.28,492.8,80603.0,481.7611,481.8686,481.038,481.5461,80603.0
2024-03-21 11:10:00,492.79,493.19,492.64,492.97,68411.0,481.5364,481.9272,481.3898,481.7123,68411.0
2024-03-21 11:20:00,492.97,493.11,491.95,493.05,62285.0,481.7123,481.8491,480.7156,481.7904,62285.0
2024-03-21 11:30:00,493.16,493.28,492.68,492.74,37850.0,481.8979,482.0152,481.4289,481.4875,37850.0
2024-03-21 11:40:00,492.65,492.93,492.45,492.59,30421.0,481.3996,481.6732,481.2041,481.3409,30421.0
2024-03-21 11:50:00,492.5,492.86,491.86,492.54,32082.0,481.253,481.6048,480.6276,481.2921,32082.0
2024-03-21 12:00:00,492.41,492.69,492.35,492.48,10329.0,481.1651,481.4387,481.1064,481.2335,10329.0
2024-03-21 12:10:00,492.5,492.72,491.99,492.6,42458.0,481.253,481.468,480.7546,481.3507,42458.0
2024-03-21 12:20:00,492.49,492.65,491.87,492.25,28828.0,481.2432,481.3996,480.6374,481.0087,28828.0
2024-03-21 12:30:00,492.22,492.6,492.01,492.12,18103.0,480.9794,481.3507,480.7742,480.8817,18103.0
2024-03-21 12:40:00,492.23,492.37,491.93,492.09,32795.0,480.9892,481.126,480.696,480.8524,32795.0
2024-03-21 12:50:00,492.26,492.59,492.0,492.56,30084.0,481.0185,481.3409,480.7644,481.3116,30084.0
2024-03-21 13:00:00,492.56,492.68,492.26,492.56,11181.0,481.3116,481.4289,481.0185,481.3116,11181.0
2024-03-21 13:10:00,492.56,492.68,492.31,492.5,23902.0,481.3116,481.4289,481.0673,481.253,23902.0
2024-03-21 13:20:00,492.35,492.53,492.07,492.35,33879.0,481.1064,481.2823,480.8328,481.1064,33879.0
2024-03-21 13:30:00,492.32,492.5,492.1,492.18,10704.0,481.0771,481.253,480.8621,480.9403,10704.0
2024-03-21 13:40:00,492.18,492.58,492.15,492.58,23723.0,480.9403,481.3312,480.911,481.3312,23723.0
2024-03-21 13:50:00,492.59,492.69,492.32,492.55,41918.0,481.3409,481.4387,481.0771,481.3019,41918.0
2024-03-21 14:00:00,492.52,492.93,492.41,492.45,31629.0,481.2725,481.6732,481.1651,481.2041,31629.0
2024-03-21 14:10:00,492.52,493.39,492.49,493.21,13244.0,481.2725,482.1227,481.2432,481.9468,13244.0
2024-03-21 14:20:00,493.48,493.57,493.15,493.36,10258.0,482.2106,482.2986,481.8882,482.0934,10258.0
2024-03-21 14:30:00,493.37,493.71,493.22,493.56,10784.0,482.1031,482.4354,481.9566,482.2888,10784.0
2024-03-21 14:40:00,493.58,493.77,493.18,493.36,14275.0,482.3083,482.494,481.9175,482.0934,14275.0
2024-03-21 14:50:00,493.29,493.46,493.0,493.28,21968.0,482.025,482.1911,481.7416,482.0152,21968.0
2024-03-21 15:00:00,493.32,493.57,493.06,493.27,47075.0,482.0543,482.2986,481.8002,482.0054,47075.0
2024-03-21 15:10:00,493.31,493.48,492.82,493.05,15666.0,482.0445,482.2106,481.5657,481.7904,15666.0
2024-03-21 15:20:00,493.08,493.51,492.93,493.51,18503.0,481.8198,482.2399,481.6732,482.2399,18503.0
2024-03-21 15:30:00,493.57,493.77,492.38,492.62,53446.0,482.2986,482.494,481.1357,481.3703,53446.0
2024-03-21 15:40:00,492.65,492.83,491.99,492.23,50181.0,481.3996,481.5755,480.7546,480.9892,50181.0
2024-03-21 15:50:00,492.27,492.9,491.4,491.58,163430.0,481.0282,481.6439,480.1781,480.354,163430.0
2024-03-22 09:30:00,495.2,495.83,492.3,493.73,92972.0,483.8913,484.507,481.0576,482.4549,92972.0
2024-03-22 09:40:00,494.24,494.24,492.71,492.91,35415.0,482.9533,482.9533,481.4582,481.6536,35415.0
2024-03-22 09:50:00,492.74,494.58,492.7,493.93,27723.0,481.4875,483.2855,481.4484,482.6503,27723.0
2024-03-22 10:00:00,494.03,494.1,493.52,493.86,22931.0,482.7481,482.8165,482.2497,482.5819,22931.0
2024-03-22 10:10:00,493.93,493.94,492.94,493.15,36801.0,482.6503,482.6601,481.6829,481.8882,36801.0
2024-03-22 10:20:00,492.95,493.35,492.83,493.02,24351.0,481.6927,482.0836,481.5755,481.7611,24351.0
2024-03-22 10:30:00,493.18,493.26,492.86,492.9,29923.0,481.9175,481.9956,481.6048,481.6439,29923.0
2024-03-22 10:40:00,492.93,493.06,492.07,492.27,64117.0,481.6732,481.8002,480.8328,481.0282,64117.0
2024-03-22 10:50:00,492.08,492.25,491.8,491.96,45762.0,480.8426,481.0087,480.569,480.7253,45762.0
2024-03-22 11:00:00,492.06,492.74,491.78,492.25,28810.0,480.823,481.4875,480.5494,481.0087,28810.0
2024-03-22 11:10:00,492.37,492.82,492.34,492.5,10278.0,481.126,481.5657,481.0967,481.253,10278.0
2024-03-22 11:20:00,492.66,493.0,492.48,492.64,13943.0,481.4093,481.7416,481.2335,481.3898,13943.0
2024-03-22 11:30:00,492.74,493.54,492.47,493.53,31098.0,481.4875,482.2692,481.2237,482.2595,31098.0
2024-03-22 11:40:00,493.64,493.73,492.9,493.01,16665.0,482.367,482.4549,481.6439,481.7514,16665.0
2024-03-22 11:50:00,492.78,492.98,492.46,492.52,18717.0,481.5266,481.722,481.2139,481.2725,18717.0
2024-03-22 12:00:00,492.61,492.8,492.5,492.72,25141.0,481.3605,481.5461,481.253,481.468,25141.0
2024-03-22 12:10:00,492.67,493.11,492.52,492.98,12188.0,481.4191,481.8491,481.2725,481.722,12188.0
2024-03-22 12:20:00,492.92,493.69,492.88,493.56,30357.0,481.6634,482.4158,481.6243,482.2888,30357.0
2024-03-22 12:30:00,493.68,493.74,493.19,493.29,12190.0,482.406,482.4647,481.9272,482.025,12190.0
2024-03-22 12:40:00,493.28,493.47,493.14,493.28,15351.0,482.0152,482.2008,481.8784,482.0152,15351.0
2024-03-22 12:50:00,493.39,493.4,492.73,492.88,10284.0,482.1227,482.1324,481.4777,481.6243,10284.0
2024-03-22 13:00:00,492.85,492.85,492.52,492.57,10227.0,481.595,481.595,481.2725,481.3214,10227.0
2024-03-22 13:10:00,492.62,492.62,492.11,492.43,13855.0,481.3703,481.3703,480.8719,481.1846,13855.0
2024-03-22 13:20:00,492.36,492.88,492.36,492.84,7747.0,481.1162,481.6243,481.1162,481.5852,7747.0
2024-03-22 13:30:00,492.75,492.93,491.86,492.0,17739.0,481.4973,481.6732,480.6276,480.7644,17739.0
2024-03-22 13:40:00,491.97,492.58,491.96,492.5,28051.0,480.7351,481.3312,480.7253,481.253,28051.0
2024-03-22 13:50:00,492.53,492.59,492.0,492.56,27834.0,481.2823,481.3409,480.7644,481.3116,27834.0
2024-03-22 14:00:00,492.47,492.83,492.25,492.76,14550.0,481.2237,481.5755,481.0087,481.5071,14550.0
2024-03-22 14:10:00,492.81,492.87,492.04,492.33,27242.0,481.5559,481.6145,480.8035,481.0869,27242.0
2024-03-22 14:20:00,492.35,493.16,492.35,492.83,24453.0,481.1064,481.8979,481.1064,481.5755,24453.0
2024-03-22 14:30:00,492.91,492.96,492.41,492.48,27553.0,481.6536,481.7025,481.1651,481.2335,27553.0
2024-03-22 14:40:00,492.5,492.79,492.49,492.6,23518.0,481.253,481.5364,481.2432,481.3507,23518.0
2024-03-22 14:50:00,492.63,492.65,492.14,492.48,31874.0,481.38,481.3996,480.9012,481.2335,31874.0
2024-03-22 15:00:00,492.52,492.92,492.34,492.47,51012.0,481.2725,481.6634,481.0967,481.2237,51012.0
2024-03-22 15:10:00,492.53,492.54,491.86,491.97,28682.0,481.2823,481.2921,480.6276,480.7351,28682.0
2024-03-22 15:20:00,491.91,492.38,491.46,491.59,136282.0,480.6765,481.1357,480.2367,480.3638,136282.0
2024-03-22 15:30:00,491.7,491.7,490.95,491.09,23344.0,480.4713,480.4713,479.7384,479.8752,23344.0
2024-03-22 15:40:00,491.14,491.14,490.55,491.0,35451.0,479.9241,479.9241,479.3475,479.7873,35451.0
2024-03-22 15:50:00,491.0,491.03,489.77,490.06,167853.0,479.7873,479.8166,478.5853,478.8687,167853.0
2024-03-25 09:30:00,490.6,491.48,488.09,489.53,108219.0,479.3964,480.2563,476.9437,478.3508,108219.0
2024-03-25 09:40:00,489.61,489.95,488.81,488.86,28876.0,478.429,478.7612,477.6473,477.6961,28876.0
2024-03-25 09:50:00,488.85,489.47,488.61,488.93,20323.0,477.6864,478.2922,477.4518,477.7645,20323.0
2024-03-25 10:00:00,488.69,489.83,488.59,489.21,23936.0,477.53,478.644,477.4323,478.0381,23936.0
2024-03-25 10:10:00,489.17,489.32,488.57,488.57,18500.0,477.999,478.1456,477.4127,477.4127,18500.0
2024-03-25 10:20:00,488.7,488.8,487.91,487.93,36532.0,477.5398,477.6375,476.7678,476.7874,36532.0
2024-03-25 10:30:00,487.98,488.43,487.5,488.22,37896.0,476.8362,477.2759,476.3672,477.0707,37896.0
2024-03-25 10:40:00,488.3,488.31,487.68,488.06,39244.0,477.1489,477.1587,476.5431,476.9144,39244.0
2024-03-25 10:50:00,488.02,488.14,487.35,488.05,28155.0,476.8753,476.9926,476.2206,476.9046,28155.0
2024-03-25 11:00:00,488.0,488.05,487.31,487.55,22276.0,476.8558,476.9046,476.1815,476.416,22276.0
2024-03-25 11:10:00,487.54,487.58,487.0,487.24,17677.0,476.4063,476.4454,475.8786,476.1131,17677.0
2024-03-25 11:20:00,487.16,487.79,487.09,487.58,20692.0,476.0349,476.6506,475.9665,476.4454,20692.0
2024-03-25 11:30:00,487.58,487.72,487.3,487.35,18893.0,476.4454,476.5822,476.1717,476.2206,18893.0
2024-03-25 11:40:00,487.42,487.57,487.27,487.31,11585.0,476.289,476.4356,476.1424,476.1815,11585.0
2024-03-25 11:50:00,487.31,487.48,487.05,487.16,12526.0,476.1815,476.3476,475.9275,476.0349,12526.0
2024-03-25 12:00:00,487.25,487.52,487.04,487.13,27493.0,476.1229,476.3867,475.9177,476.0056,27493.0
2024-03-25 12:10:00,487.13,487.3,487.04,487.11,32884.0,476.0056,476.1717,475.9177,475.9861,32884.0
2024-03-25 12:20:00,487.24,487.27,486.58,486.65,20886.0,476.1131,476.1424,475.4682,475.5366,20886.0
2024-03-25 12:30:00,486.7,486.76,486.5,486.76,13859.0,475.5854,475.6441,475.39,475.6441,13859.0
2024-03-25 12:40:00,486.67,486.73,485.72,486.03,45771.0,475.5561,475.6148,474.6278,474.9307,45771.0
2024-03-25 12:50:00,486.03,486.09,485.68,485.92,41676.0,474.9307,474.9894,474.5887,474.8233,41676.0
2024-03-25 13:00:00,485.91,486.11,485.4,485.56,32184.0,474.8135,475.0089,474.3151,474.4715,32184.0
2024-03-25 13:10:00,485.45,486.05,485.31,486.04,28488.0,474.364,474.9503,474.2272,474.9405,28488.0
2024-03-25 13:20:00,486.08,486.18,485.72,486.17,18108.0,474.9796,475.0773,474.6278,475.0676,18108.0
2024-03-25 13:30:00,486.04,486.45,485.92,486.13,18768.0,474.9405,475.3412,474.8233,475.0285,18768.0
2024-03-25 13:40:00,486.17,486.23,485.66,485.82,22320.0,475.0676,475.1262,474.5692,474.7255,22320.0
2024-03-25 13:50:00,485.76,485.82,485.42,485.66,19022.0,474.6669,474.7255,474.3347,474.5692,19022.0
2024-03-25 14:00:00,485.75,485.75,485.07,485.07,30422.0,474.6571,474.6571,473.9927,473.9927,30422.0
2024-03-25 14:10:00,485.09,485.34,484.61,485.24,30754.0,474.0122,474.2565,473.5432,474.1588,30754.0
2024-03-25 14:20:00,485.21,485.64,485.01,485.35,24711.0,474.1295,474.5497,473.934,474.2663,24711.0
2024-03-25 14:30:00,485.33,485.84,485.07,485.42,19038.0,474.2467,474.7451,473.9927,474.3347,19038.0
2024-03-25 14:40:00,485.46,485.51,484.85,484.91,25849.0,474.3738,474.4226,473.7777,473.8363,25849.0
2024-03-25 14:50:00,484.91,484.94,484.07,484.37,47626.0,473.8363,473.8656,473.0155,473.3087,47626.0
2024-03-25 15:00:00,484.3,485.26,484.3,484.95,25067.0,473.2403,474.1783,473.2403,473.8754,25067.0
2024-03-25 15:10:00,485.01,485.57,484.95,485.21,31729.0,473.934,474.4813,473.8754,474.1295,31729.0
2024-03-25 15:20:00,485.34,485.35,484.87,485.03,28475.0,474.2565,474.2663,473.7972,473.9536,28475.0
2024-03-25 15:30:00,485.03,485.2,484.76,485.15,28247.0,473.9536,474.1197,473.6898,474.0708,28247.0
2024-03-25 15:40:00,485.16,485.26,484.2,485.03,68413.0,474.0806,474.1783,473.1425,473.9536,68413.0
2024-03-25 15:50:00,484.85,485.97,484.48,485.81,150624.0,473.7777,474.8721,473.4161,474.7158,150624.0
2024-03-26 09:30:00,488.13,488.14,485.23,487.96,148334.0,476.9828,476.9926,474.149,476.8167,148334.0
2024-03-26 09:40:00,488.0,489.0,487.74,488.46,49131.0,476.8558,477.8329,476.6017,477.3053,49131.0
2024-03-26 09:50:00,488.41,488.72,488.06,488.23,40360.0,477.2564,477.5593,476.9144,477.0805,40360.0
2024-03-26 10:00:00,488.21,488.6,487.76,488.25,46326.0,477.061,477.4421,476.6212,477.1001,46326.0
2024-03-26 10:10:00,488.32,488.39,487.59,487.63,30060.0,477.1685,477.2369,476.4551,476.4942,30060.0
2024-03-26 10:20:00,487.75,489.16,487.75,489.15,16656.0,476.6115,477.9893,476.6115,477.9795,16656.0
2024-03-26 10:30:00,489.11,489.3,488.87,489.09,23576.0,477.9404,478.1261,477.7059,477.9209,23576.0
2024-03-26 10:40:00,489.04,490.39,489.0,490.08,27565.0,477.872,479.1912,477.8329,478.8883,27565.0
2024-03-26 10:50:00,490.15,490.15,489.15,490.04,19794.0,478.9567,478.9567,477.9795,478.8492,19794.0
2024-03-26 11:00:00,490.13,491.0,490.04,490.41,20180.0,478.9371,479.7873,478.8492,479.2107,20180.0
2024-03-26 11:10:00,490.41,491.14,490.22,491.0,40503.0,479.2107,479.9241,479.0251,479.7873,40503.0
2024-03-26 11:20:00,491.05,491.52,490.7,491.25,29223.0,479.8361,480.2954,479.4941,480.0315,29223.0
2024-03-26 11:30:00,491.35,492.18,491.35,491.92,33710.0,480.1293,480.9403,480.1293,480.6862,33710.0
2024-03-26 11:40:00,491.9,493.03,491.9,492.84,29708.0,480.6667,481.7709,480.6667,481.5852,29708.0
2024-03-26 11:50:00,492.76,492.97,492.09,492.12,27921.0,481.5071,481.7123,480.8524,480.8817,27921.0
2024-03-26 12:00:00,492.18,492.32,491.78,491.94,16943.0,480.9403,481.0771,480.5494,480.7058,16943.0
2024-03-26 12:10:00,491.91,492.21,491.3,491.93,37629.0,480.6765,480.9696,480.0804,480.696,37629.0
2024-03-26 12:20:00,491.94,492.84,491.94,492.61,18983.0,480.7058,481.5852,480.7058,481.3605,18983.0
2024-03-26 12:30:00,492.69,493.34,492.69,492.96,27236.0,481.4387,482.0738,481.4387,481.7025,27236.0
2024-03-26 12:40:00,492.93,493.26,492.69,493.1,25404.0,481.6732,481.9956,481.4387,481.8393,25404.0
2024-03-26 12:50:00,493.1,493.1,491.94,492.08,18542.0,481.8393,481.8393,480.7058,480.8426,18542.0
2024-03-26 13:00:00,492.01,492.04,491.29,491.48,15015.0,480.7742,480.8035,480.0706,480.2563,15015.0
2024-03-26 13:10:00,491.52,491.57,490.87,491.0,60759.0,480.2954,480.3442,479.6602,479.7873,60759.0
2024-03-26 13:20:00,490.98,491.15,490.42,490.48,93384.0,479.7677,479.9338,479.2205,479.2791,93384.0
2024-03-26 13:30:00,490.44,491.35,490.44,490.69,22193.0,479.24,480.1293,479.24,479.4843,22193.0
2024-03-26 13:40:00,490.71,491.45,490.57,491.06,25096.0,479.5039,480.227,479.3671,479.8459,25096.0
2024-03-26 13:50:00,491.06,491.1,490.87,491.0,13572.0,479.8459,479.885,479.6602,479.7873,13572.0
2024-03-26 14:00:00,491.05,491.24,490.77,490.91,19391.0,479.8361,480.0218,479.5625,479.6993,19391.0
2024-03-26 14:10:00,490.96,491.45,490.8,491.3,12051.0,479.7482,480.227,479.5918,480.0804,12051.0
2024-03-26 14:20:00,491.41,491.49,491.0,491.0,29708.0,480.1879,480.2661,479.7873,479.7873,29708.0
2024-03-26 14:30:00,491.0,491.39,490.95,491.21,16268.0,479.7873,480.1683,479.7384,479.9925,16268.0
2024-03-26 14:40:00,491.15,491.22,491.02,491.2,9584.0,479.9338,480.0022,479.8068,479.9827,9584.0
2024-03-26 14:50:00,491.17,491.65,491.14,491.53,20744.0,479.9534,480.4224,479.9241,480.3051,20744.0
2024-03-26 15:00:00,491.56,492.15,491.42,491.85,19589.0,480.3345,480.911,480.1977,480.6178,19589.0
2024-03-26 15:10:00,491.89,492.18,491.74,491.74,15030.0,480.6569,480.9403,480.5104,480.5104,15030.0
2024-03-26 15:20:00,491.67,492.28,491.42,491.64,76176.0,480.442,481.038,480.1977,480.4126,76176.0
2024-03-26 15:30:00,491.65,491.72,490.91,491.02,40273.0,480.4224,480.4908,479.6993,479.8068,40273.0
2024-03-26 15:40:00,491.01,492.2,491.01,492.2,51660.0,479.797,480.9598,479.797,480.9598,51660.0
2024-03-26 15:50:00,492.04,492.64,491.93,492.32,134490.0,480.8035,481.3898,480.696,481.0771,134490.0
2024-03-27 09:30:00,493.7,495.73,492.64,495.25,129354.0,482.4256,484.4092,481.3898,483.9402,129354.0
2024-03-27 09:40:00,495.25,495.58,494.58,494.84,42706.0,483.9402,484.2627,483.2855,483.5396,42706.0
2024-03-27 09:50:00,494.81,495.0,494.0,494.37,49322.0,483.5102,483.6959,482.7187,483.0803,49322.0
2024-03-27 10:00:00,494.5,494.98,494.4,494.55,34895.0,483.2073,483.6764,483.1096,483.2562,34895.0
2024-03-27 10:10:00,494.7,495.0,494.36,494.5,44901.0,483.4028,483.6959,483.0705,483.2073,44901.0
2024-03-27 10:20:00,494.47,494.47,492.73,493.05,30261.0,483.178,483.178,481.4777,481.7904,30261.0
2024-03-27 10:30:00,492.92,493.15,492.31,492.98,17217.0,481.6634,481.8882,481.0673,481.722,17217.0
2024-03-27 10:40:00,493.27,494.1,493.0,494.1,15543.0,482.0054,482.8165,481.7416,482.8165,15543.0
2024-03-27 10:50:00,494.13,494.2,492.04,492.58,42545.0,482.8458,482.9142,480.8035,481.3312,42545.0
2024-03-27 11:00:00,492.58,492.81,492.18,492.29,17998.0,481.3312,481.5559,480.9403,481.0478,17998.0
2024-03-27 11:10:00,492.44,492.75,491.72,491.87,28064.0,481.1944,481.4973,480.4908,480.6374,28064.0
2024-03-27 11:20:00,492.0,492.5,491.31,492.37,21961.0,480.7644,481.253,480.0902,481.126,21961.0
2024-03-27 11:30:00,492.68,492.89,492.12,492.57,10788.0,481.4289,481.6341,480.8817,481.3214,10788.0
2024-03-27 11:40:00,492.53,493.0,492.41,492.88,16611.0,481.2823,481.7416,481.1651,481.6243,16611.0
2024-03-27 11:50:00,492.87,492.96,492.19,492.21,14099.0,481.6145,481.7025,480.9501,480.9696,14099.0
2024-03-27 12:00:00,492.16,492.16,491.65,491.9,8496.0,480.9208,480.9208,480.4224,480.6667,8496.0
2024-03-27 12:10:00,491.83,492.07,491.8,492.02,10031.0,480.5983,480.8328,480.569,480.784,10031.0
2024-03-27 12:20:00,491.88,492.26,491.74,492.26,14381.0,480.6472,481.0185,480.5104,481.0185,14381.0
2024-03-27 12:30:00,492.41,493.42,492.34,492.92,22149.0,481.1651,482.152,481.0967,481.6634,22149.0
2024-03-27 12:40:00,492.94,493.35,492.77,493.35,9383.0,481.6829,482.0836,481.5168,482.0836,9383.0
2024-03-27 12:50:00,493.32,493.94,493.19,493.82,21081.0,482.0543,482.6601,481.9272,482.5429,21081.0
2024-03-27 13:00:00,493.7,494.17,493.7,493.88,11660.0,482.4256,482.8849,482.4256,482.6015,11660.0
2024-03-27 13:10:00,493.83,494.16,493.65,493.84,21026.0,482.5526,482.8751,482.3767,482.5624,21026.0
2024-03-27 13:20:00,493.92,494.34,493.91,493.99,26514.0,482.6406,483.051,482.6308,482.709,26514.0
2024-03-27 13:30:00,493.89,493.95,493.25,493.37,6844.0,482.6113,482.6699,481.9859,482.1031,6844.0
2024-03-27 13:40:00,493.41,493.89,493.28,493.89,14360.0,482.1422,482.6113,482.0152,482.6113,14360.0
2024-03-27 13:50:00,493.95,494.22,493.69,494.02,49604.0,482.6699,482.9337,482.4158,482.7383,49604.0
2024-03-27 14:00:00,494.06,494.2,493.59,493.62,30422.0,482.7774,482.9142,482.3181,482.3474,30422.0
2024-03-27 14:10:00,493.62,493.72,493.1,493.18,15345.0,482.3474,482.4451,481.8393,481.9175,15345.0
2024-03-27 14:20:00,493.09,493.5,492.95,493.4,8674.0,481.8295,482.2302,481.6927,482.1324,8674.0
2024-03-27 14:30:00,493.4,494.02,493.4,493.54,13051.0,482.1324,482.7383,482.1324,482.2692,13051.0
2024-03-27 14:40:00,493.62,493.71,492.87,492.98,11372.0,482.3474,482.4354,481.6145,481.722,11372.0
2024-03-27 14:50:00,493.0,493.25,492.8,493.19,14946.0,481.7416,481.9859,481.5461,481.9272,14946.0
2024-03-27 15:00:00,493.2,493.8,493.2,493.29,8874.0,481.937,482.5233,481.937,482.025,8874.0
2024-03-27 15:10:00,493.29,493.35,492.27,492.34,27966.0,482.025,482.0836,481.0282,481.0967,27966.0
2024-03-27 15:20:00,492.33,493.03,492.31,492.9,41280.0,481.0869,481.7709,481.0673,481.6439,41280.0
2024-03-27 15:30:00,492.91,493.23,491.87,492.55,66970.0,481.6536,481.9663,480.6374,481.3019,66970.0
2024-03-27 15:40:00,492.55,493.37,492.1,492.79,91806.0,481.3019,482.1031,480.8621,481.5364,91806.0
2024-03-27 15:50:00,492.79,493.5,491.91,493.48,182113.0,481.5364,482.2302,480.6765,482.2106,182113.0
2024-03-28 09:30:00,495.0,495.87,493.34,493.51,82008.0,483.6959,484.546,482.0738,482.2399,82008.0
2024-03-28 09:40:00,493.55,493.8,492.7,492.86,34687.0,482.279,482.5233,481.4484,481.6048,34687.0
2024-03-28 09:50:00,492.67,492.7,491.01,491.39,106732.0,481.4191,481.4484,479.797,480.1683,106732.0
2024-03-28 10:00:00,491.2,491.43,489.53,489.8,66366.0,479.9827,480.2074,478.3508,478.6147,66366.0
2024-03-28 10:10:00,489.8,491.0,489.3,490.61,79081.0,478.6147,479.7873,478.1261,479.4062,79081.0
2024-03-28 10:20:00,490.63,491.53,490.62,490.96,18718.0,479.4257,480.3051,479.4159,479.7482,18718.0
2024-03-28 10:30:00,490.93,491.08,489.97,490.85,53320.0,479.7189,479.8654,478.7808,479.6407,53320.0
2024-03-28 10:40:00,490.85,491.53,490.69,490.97,39015.0,479.6407,480.3051,479.4843,479.7579,39015.0
2024-03-28 10:50:00,491.0,492.89,490.92,492.89,15487.0,479.7873,481.6341,479.7091,481.6341,15487.0
2024-03-28 11:00:00,492.86,492.86,491.96,492.03,46234.0,481.6048,481.6048,480.7253,480.7937,46234.0
2024-03-28 11:10:00,492.1,493.37,492.06,493.08,50567.0,480.8621,482.1031,480.823,481.8198,50567.0
2024-03-28 11:20:00,493.18,493.65,492.92,493.65,8298.0,481.9175,482.3767,481.6634,482.3767,8298.0
2024-03-28 11:30:00,493.55,494.01,493.11,493.35,44065.0,482.279,482.7285,481.8491,482.0836,44065.0
2024-03-28 11:40:00,493.46,493.49,492.47,492.75,149921.0,482.1911,482.2204,481.2237,481.4973,149921.0
2024-03-28 11:50:00,492.75,492.94,492.3,492.89,9021.0,481.4973,481.6829,481.0576,481.6341,9021.0
2024-03-28 12:00:00,492.8,493.74,492.8,493.54,26358.0,481.5461,482.4647,481.5461,482.2692,26358.0
2024-03-28 12:10:00,493.65,494.0,493.09,493.13,21165.0,482.3767,482.7187,481.8295,481.8686,21165.0
2024-03-28 12:20:00,493.1,493.23,492.9,493.03,12105.0,481.8393,481.9663,481.6439,481.7709,12105.0
2024-03-28 12:30:00,493.0,493.1,492.38,493.08,10561.0,481.7416,481.8393,481.1357,481.8198,10561.0
2024-03-28 12:40:00,492.97,493.28,492.79,492.99,16039.0,481.7123,482.0152,481.5364,481.7318,16039.0
2024-03-28 12:50:00,492.99,493.12,492.82,493.1,9272.0,481.7318,481.8588,481.5657,481.8393,9272.0
2024-03-28 13:00:00,493.1,493.12,492.79,492.79,14640.0,481.8393,481.8588,481.5364,481.5364,14640.0
2024-03-28 13:10:00,492.97,492.97,492.3,492.95,10187.0,481.7123,481.7123,481.0576,481.6927,10187.0
2024-03-28 13:20:00,492.93,493.16,492.79,492.85,54374.0,481.6732,481.8979,481.5364,481.595,54374.0
2024-03-28 13:30:00,492.78,492.95,491.94,492.51,86762.0,481.5266,481.6927,480.7058,481.2628,86762.0
2024-03-28 13:40:00,492.61,493.71,492.61,493.71,9229.0,481.3605,482.4354,481.3605,482.4354,9229.0
2024-03-28 13:50:00,493.59,494.4,493.59,494.0,29654.0,482.3181,483.1096,482.3181,482.7187,29654.0
2024-03-28 14:00:00,494.19,494.78,494.02,494.16,36070.0,482.9044,483.4809,482.7383,482.8751,36070.0
2024-03-28 14:10:00,494.22,494.4,494.06,494.09,16466.0,482.9337,483.1096,482.7774,482.8067,16466.0
2024-03-28 14:20:00,493.94,494.11,493.7,493.9,12120.0,482.6601,482.8262,482.4256,482.621,12120.0
2024-03-28 14:30:00,493.92,494.06,493.31,493.31,14345.0,482.6406,482.7774,482.0445,482.0445,14345.0
2024-03-28 14:40:00,493.33,494.07,493.25,493.4,16660.0,482.064,482.7871,481.9859,482.1324,16660.0
2024-03-28 14:50:00,493.48,494.0,492.98,493.9,35168.0,482.2106,482.7187,481.722,482.621,35168.0
2024-03-28 15:00:00,493.99,494.04,492.85,493.43,45820.0,482.709,482.7578,481.595,482.1618,45820.0
2024-03-28 15:10:00,493.73,493.91,493.53,493.6,20330.0,482.4549,482.6308,482.2595,482.3279,20330.0
2024-03-28 15:20:00,493.63,494.45,493.45,494.13,29084.0,482.3572,483.1585,482.1813,482.8458,29084.0
2024-03-28 15:30:00,494.13,494.3,493.27,493.56,112648.0,482.8458,483.0119,482.0054,482.2888,112648.0
2024-03-28 15:40:00,493.58,493.75,493.21,493.4,79650.0,482.3083,482.4745,481.9468,482.1324,79650.0
2024-03-28 15:50:00,493.48,495.28,492.81,494.42,278819.0,482.2106,483.9695,481.5559,483.1292,278819.0
2024-04-01 09:30:00,494.47,495.68,492.98,495.68,55737.0,483.178,484.3604,481.722,484.3604,55737.0
2024-04-01 09:40:00,495.66,495.78,492.46,492.66,36056.0,484.3408,484.4581,481.2139,481.4093,36056.0
2024-04-01 09:50:00,492.7,493.01,492.0,492.18,23282.0,481.4484,481.7514,480.7644,480.9403,23282.0
2024-04-01 10:00:00,492.27,492.44,491.49,492.02,35204.0,481.0282,481.1944,480.2661,480.784,35204.0
2024-04-01 10:10:00,492.02,492.02,490.09,490.21,62302.0,480.784,480.784,478.898,479.0153,62302.0
2024-04-01 10:20:00,490.21,490.59,489.71,490.47,32889.0,479.0153,479.3866,478.5267,479.2694,32889.0
2024-04-01 10:30:00,490.63,490.63,489.67,490.2,20694.0,479.4257,479.4257,478.4876,479.0055,20694.0
2024-04-01 10:40:00,490.04,490.49,490.0,490.4,13532.0,478.8492,479.2889,478.8101,479.201,13532.0
2024-04-01 10:50:00,490.45,491.23,490.27,490.27,32553.0,479.2498,480.012,479.0739,479.0739,32553.0
2024-04-01 11:00:00,490.28,490.45,489.69,489.7,39235.0,479.0837,479.2498,478.5072,478.5169,39235.0
2024-04-01 11:10:00,489.63,490.64,489.63,489.78,31404.0,478.4485,479.4355,478.4485,478.5951,31404.0
2024-04-01 11:20:00,489.86,490.01,488.93,489.23,36059.0,478.6733,478.8199,477.7645,478.0577,36059.0
2024-04-01 11:30:00,489.22,489.92,489.08,489.89,25570.0,478.0479,478.7319,477.9111,478.7026,25570.0
2024-04-01 11:40:00,489.98,490.68,489.75,490.52,18407.0,478.7905,479.4746,478.5658,479.3182,18407.0
2024-04-01 11:50:00,490.63,490.63,489.93,490.42,30497.0,479.4257,479.4257,478.7417,479.2205,30497.0
2024-04-01 12:00:00,490.43,490.6,489.94,489.99,17226.0,479.2303,479.3964,478.7515,478.8003,17226.0
2024-04-01 12:10:00,489.96,490.53,489.94,490.51,20198.0,478.771,479.328,478.7515,479.3084,20198.0
2024-04-01 12:20:00,490.68,491.26,490.63,490.88,15461.0,479.4746,480.0413,479.4257,479.67,15461.0
2024-04-01 12:30:00,490.88,490.92,490.23,490.46,16314.0,479.67,479.7091,479.0348,479.2596,16314.0
2024-04-01 12:40:00,490.37,490.48,490.23,490.24,13226.0,479.1716,479.2791,479.0348,479.0446,13226.0
2024-04-01 12:50:00,490.34,490.67,490.34,490.6,39726.0,479.1423,479.4648,479.1423,479.3964,39726.0
2024-04-01 13:00:00,490.59,490.79,490.36,490.53,31387.0,479.3866,479.582,479.1619,479.328,31387.0
2024-04-01 13:10:00,490.51,490.66,490.39,490.45,20029.0,479.3084,479.455,479.1912,479.2498,20029.0
2024-04-01 13:20:00,490.38,490.66,490.27,490.65,13008.0,479.1814,479.455,479.0739,479.4452,13008.0
2024-04-01 13:30:00,490.63,490.63,490.39,490.48,17135.0,479.4257,479.4257,479.1912,479.2791,17135.0
2024-04-01 13:40:00,490.5,490.65,490.38,490.56,23283.0,479.2987,479.4452,479.1814,479.3573,23283.0
2024-04-01 13:50:00,490.5,490.93,490.44,490.93,20831.0,479.2987,479.7189,479.24,479.7189,20831.0
2024-04-01 14:00:00,490.92,490.93,490.37,490.56,18285.0,479.7091,479.7189,479.1716,479.3573,18285.0
2024-04-01 14:10:00,490.57,490.75,490.49,490.61,19361.0,479.3671,479.543,479.2889,479.4062,19361.0
2024-04-01 14:20:00,490.68,491.13,490.54,490.89,16544.0,479.4746,479.9143,479.3378,479.6798,16544.0
2024-04-01 14:30:00,490.87,490.88,490.22,490.42,21298.0,479.6602,479.67,479.0251,479.2205,21298.0
2024-04-01 14:40:00,490.47,490.87,489.94,490.0,26544.0,479.2694,479.6602,478.7515,478.8101,26544.0
2024-04-01 14:50:00,489.97,490.13,489.81,489.85,26354.0,478.7808,478.9371,478.6244,478.6635,26354.0
2024-04-01 15:00:00,489.86,490.47,489.69,490.09,20575.0,478.6733,479.2694,478.5072,478.898,20575.0
2024-04-01 15:10:00,490.1,490.33,489.67,490.06,33288.0,478.9078,479.1326,478.4876,478.8687,33288.0
2024-04-01 15:20:00,490.08,490.29,489.92,490.29,22941.0,478.8883,479.0935,478.7319,479.0935,22941.0
2024-04-01 15:30:00,490.22,490.46,489.99,490.06,40767.0,479.0251,479.2596,478.8003,478.8687,40767.0
2024-04-01 15:40:00,490.04,490.18,489.7,490.04,43830.0,478.8492,478.986,478.5169,478.8492,43830.0
2024-04-01 15:50:00,490.05,490.91,488.7,489.38,323876.0,478.8589,479.6993,477.5398,478.2042,323876.0
2024-04-02 09:30:00,459.6,463.35,454.27,460.09,795033.0,449.1043,452.7687,443.896,449.5831,795033.0
2024-04-02 09:40:00,460.0,463.68,458.17,458.69,334575.0,449.4952,453.0911,447.707,448.2151,334575.0
2024-04-02 09:50:00,458.52,459.24,456.79,458.97,303833.0,448.049,448.7525,446.3585,448.4887,303833.0
2024-04-02 10:00:00,458.98,460.75,457.75,460.46,430801.0,448.4985,450.2281,447.2966,449.9447,430801.0
2024-04-02 10:10:00,460.46,461.92,458.91,461.31,258749.0,449.9447,451.3713,448.4301,450.7753,258749.0
2024-04-02 10:20:00,461.3,461.8,457.57,458.17,234226.0,450.7655,451.2541,447.1207,447.707,234226.0
2024-04-02 10:30:00,458.02,458.33,454.93,455.83,205647.0,447.5604,447.8633,444.541,445.4204,205647.0
2024-04-02 10:40:00,455.83,457.13,455.25,456.25,203491.0,445.4204,446.6907,444.8537,445.8308,203491.0
2024-04-02 10:50:00,456.25,456.81,454.49,455.0,280692.0,445.8308,446.378,444.111,444.6094,280692.0
2024-04-02 11:00:00,455.02,455.38,454.02,454.76,176419.0,444.6289,444.9807,443.6517,444.3748,176419.0
2024-04-02 11:10:00,454.76,455.3,454.02,455.28,137380.0,444.3748,444.9025,443.6517,444.883,137380.0
2024-04-02 11:20:00,455.28,455.98,453.34,454.13,185187.0,444.883,445.567,442.9873,443.7592,185187.0
2024-04-02 11:30:00,454.13,454.81,453.69,454.19,159740.0,443.7592,444.4237,443.3293,443.8179,159740.0
2024-04-02 11:40:00,454.29,454.5,452.69,452.7,152998.0,443.9156,444.1208,442.3521,442.3619,152998.0
2024-04-02 11:50:00,452.68,453.45,452.07,452.38,172182.0,442.3423,443.0948,441.7463,442.0492,172182.0
2024-04-02 12:00:00,452.36,452.58,451.87,452.47,93778.0,442.0297,442.2446,441.5508,442.1371,93778.0
2024-04-02 12:10:00,452.47,453.33,452.2,452.33,107209.0,442.1371,442.9775,441.8733,442.0003,107209.0
2024-04-02 12:20:00,452.47,452.61,451.51,451.58,98387.0,442.1371,442.2739,441.1991,441.2675,98387.0
2024-04-02 12:30:00,451.54,452.01,450.37,450.97,153510.0,441.2284,441.6876,440.0851,440.6714,153510.0
2024-04-02 12:40:00,450.89,451.02,450.14,450.45,92051.0,440.5932,440.7203,439.8604,440.1633,92051.0
2024-04-02 12:50:00,450.4,451.74,450.22,451.16,188903.0,440.1144,441.4238,439.9385,440.8571,188903.0
2024-04-02 13:00:00,451.22,452.9,450.74,452.06,72129.0,440.9157,442.5573,440.4467,441.7365,72129.0
2024-04-02 13:10:00,452.1,452.25,450.77,450.82,149400.0,441.7756,441.9222,440.476,440.5248,149400.0
2024-04-02 13:20:00,450.77,450.99,449.69,449.78,104468.0,440.476,440.6909,439.4206,439.5086,104468.0
2024-04-02 13:30:00,449.7,452.29,449.6,452.07,140871.0,439.4304,441.9613,439.3327,441.7463,140871.0
2024-04-02 13:40:00,452.08,452.45,450.86,450.95,128287.0,441.7561,442.1176,440.5639,440.6519,128287.0
2024-04-02 13:50:00,450.99,453.24,450.88,453.12,92766.0,440.6909,442.8896,440.5835,442.7723,92766.0
2024-04-02 14:00:00,453.2,454.13,452.94,453.25,154012.0,442.8505,443.7592,442.5964,442.8993,154012.0
2024-04-02 14:10:00,453.22,454.36,452.83,453.28,134052.0,442.87,443.984,442.4889,442.9286,134052.0
2024-04-02 14:20:00,453.2,453.97,452.23,453.46,59105.0,442.8505,443.6029,441.9026,443.1045,59105.0
2024-04-02 14:30:00,453.43,454.74,453.28,454.06,113689.0,443.0752,444.3553,442.9286,443.6908,113689.0
2024-04-02 14:40:00,453.93,456.46,453.8,456.04,125108.0,443.5638,446.036,443.4368,445.6256,125108.0
2024-04-02 14:50:00,456.07,457.99,455.75,457.8,237657.0,445.6549,447.5311,445.3422,447.3454,237657.0
2024-04-02 15:00:00,457.8,459.61,457.01,457.96,120819.0,447.3454,449.1141,446.5735,447.5018,120819.0
2024-04-02 15:10:00,457.98,458.41,456.84,456.95,170040.0,447.5213,447.9415,446.4073,446.5148,170040.0
2024-04-02 15:20:00,457.04,457.84,456.5,457.22,110347.0,446.6028,447.3845,446.0751,446.7787,110347.0
2024-04-02 15:30:00,457.36,459.17,457.32,458.01,131729.0,446.9155,448.6841,446.8764,447.5506,131729.0
2024-04-02 15:40:00,458.01,458.6,457.06,458.11,174031.0,447.5506,448.1272,446.6223,447.6483,174031.0
2024-04-02 15:50:00,458.08,458.53,457.06,458.2,374413.0,447.619,448.0588,446.6223,447.7363,374413.0
2024-04-03 09:30:00,462.0,462.0,455.55,456.32,222586.0,451.4495,451.4495,445.1468,445.8992,222586.0
2024-04-03 09:40:00,456.37,459.14,456.25,457.76,104655.0,445.9481,448.6548,445.8308,447.3063,104655.0
2024-04-03 09:50:00,457.69,459.47,457.69,458.77,100062.0,447.2379,448.9773,447.2379,448.2933,100062.0
2024-04-03 10:00:00,458.78,460.61,458.12,459.6,124977.0,448.303,450.0913,447.6581,449.1043,124977.0
2024-04-03 10:10:00,459.64,460.82,459.13,460.08,84004.0,449.1434,450.2965,448.6451,449.5734,84004.0
2024-04-03 10:20:00,460.16,460.16,459.07,459.07,31704.0,449.6515,449.6515,448.5864,448.5864,31704.0
2024-04-03 10:30:00,459.07,460.19,458.98,459.83,67244.0,448.5864,449.6808,448.4985,449.3291,67244.0
2024-04-03 10:40:00,459.83,459.95,458.75,458.91,110424.0,449.3291,449.4463,448.2737,448.4301,110424.0
2024-04-03 10:50:00,459.0,459.29,458.52,458.83,48656.0,448.518,448.8014,448.049,448.3519,48656.0
2024-04-03 11:00:00,458.83,461.57,458.71,461.5,82031.0,448.3519,451.0293,448.2346,450.9609,82031.0
2024-04-03 11:10:00,461.5,462.22,461.04,462.06,58758.0,450.9609,451.6645,450.5114,451.5081,58758.0
2024-04-03 11:20:00,462.0,462.16,460.93,461.06,58878.0,451.4495,451.6059,450.4039,450.531,58878.0
2024-04-03 11:30:00,461.23,462.85,460.91,461.9,44223.0,450.6971,452.2801,450.3844,451.3518,44223.0
2024-04-03 11:40:00,461.84,462.0,461.56,461.75,13184.0,451.2932,451.4495,451.0196,451.2052,13184.0
2024-04-03 11:50:00,461.65,462.06,461.0,461.83,36591.0,451.1075,451.5081,450.4723,451.2834,36591.0
2024-04-03 12:00:00,461.86,462.0,461.53,461.82,27353.0,451.3127,451.4495,450.9902,451.2736,27353.0
2024-04-03 12:10:00,461.81,462.02,460.72,460.8,45013.0,451.2639,451.4691,450.1987,450.2769,45013.0
2024-04-03 12:20:00,460.85,461.01,460.47,460.82,32825.0,450.3258,450.4821,449.9545,450.2965,32825.0
2024-04-03 12:30:00,460.97,461.62,460.13,460.37,36048.0,450.443,451.0782,449.6222,449.8567,36048.0
2024-04-03 12:40:00,460.33,460.95,460.2,460.91,18549.0,449.8176,450.4235,449.6906,450.3844,18549.0
2024-04-03 12:50:00,460.97,460.97,460.21,460.39,22472.0,450.443,450.443,449.7004,449.8763,22472.0
2024-04-03 13:00:00,460.49,460.71,460.0,460.48,37367.0,449.974,450.189,449.4952,449.9642,37367.0
2024-04-03 13:10:00,460.43,460.61,459.6,459.97,25503.0,449.9154,450.0913,449.1043,449.4659,25503.0
2024-04-03 13:20:00,459.86,460.05,459.66,459.87,30807.0,449.3584,449.544,449.1629,449.3682,30807.0
2024-04-03 13:30:00,459.89,460.7,459.74,460.58,29194.0,449.3877,450.1792,449.2411,450.0619,29194.0
2024-04-03 13:40:00,460.74,460.79,460.0,460.35,43507.0,450.2183,450.2671,449.4952,449.8372,43507.0
2024-04-03 13:50:00,460.31,460.4,459.65,459.71,19770.0,449.7981,449.8861,449.1532,449.2118,19770.0
2024-04-03 14:00:00,459.65,460.39,459.39,460.37,54600.0,449.1532,449.8763,448.8991,449.8567,54600.0
2024-04-03 14:10:00,460.48,460.92,459.86,460.08,36886.0,449.9642,450.3942,449.3584,449.5734,36886.0
2024-04-03 14:20:00,460.09,460.34,459.73,459.86,32810.0,449.5831,449.8274,449.2314,449.3584,32810.0
2024-04-03 14:30:00,459.88,460.81,459.82,460.42,41683.0,449.3779,450.2867,449.3193,449.9056,41683.0
2024-04-03 14:40:00,460.43,460.69,459.87,460.29,28207.0,449.9154,450.1694,449.3682,449.7786,28207.0
2024-04-03 14:50:00,460.28,460.46,459.71,459.81,19174.0,449.7688,449.9447,449.2118,449.3095,19174.0
2024-04-03 15:00:00,459.83,460.37,459.0,459.32,17871.0,449.3291,449.8567,448.518,448.8307,17871.0
2024-04-03 15:10:00,459.29,459.75,459.02,459.07,36422.0,448.8014,449.2509,448.5376,448.5864,36422.0
2024-04-03 15:20:00,459.02,459.91,458.88,459.91,44764.0,448.5376,449.4072,448.4008,449.4072,44764.0
2024-04-03 15:30:00,459.91,460.88,459.9,460.37,72454.0,449.4072,450.3551,449.3975,449.8567,72454.0
2024-04-03 15:40:00,460.33,460.69,459.9,460.55,74877.0,449.8176,450.1694,449.3975,450.0326,74877.0
2024-04-03 15:50:00,460.49,460.72,459.76,459.96,211339.0,449.974,450.1987,449.2607,449.4561,211339.0
2024-04-04 09:30:00,460.82,461.72,459.25,460.01,169224.0,450.2965,451.1759,448.7623,449.505,169224.0
2024-04-04 09:40:00,460.25,461.14,460.0,460.5,72477.0,449.7395,450.6092,449.4952,449.9838,72477.0
2024-04-04 09:50:00,460.52,460.6,458.64,459.23,122973.0,450.0033,450.0815,448.1662,448.7428,122973.0
2024-04-04 10:00:00,459.21,460.31,458.97,460.02,71667.0,448.7232,449.7981,448.4887,449.5147,71667.0
2024-04-04 10:10:00,459.99,461.4,459.87,460.75,78635.0,449.4854,450.8632,449.3682,450.2281,78635.0
2024-04-04 10:20:00,460.7,461.0,460.28,460.58,53543.0,450.1792,450.4723,449.7688,450.0619,53543.0
2024-04-04 10:30:00,460.62,460.62,459.88,460.34,34868.0,450.101,450.101,449.3779,449.8274,34868.0
2024-04-04 10:40:00,460.34,460.54,459.76,459.76,67389.0,449.8274,450.0229,449.2607,449.2607,67389.0
2024-04-04 10:50:00,459.76,460.0,459.0,459.15,96614.0,449.2607,449.4952,448.518,448.6646,96614.0
2024-04-04 11:00:00,459.16,459.29,458.61,459.15,68660.0,448.6744,448.8014,448.1369,448.6646,68660.0
2024-04-04 11:10:00,459.1,460.13,459.09,460.04,44764.0,448.6157,449.6222,448.606,449.5343,44764.0
2024-04-04 11:20:00,460.1,460.27,459.89,460.1,38205.0,449.5929,449.759,449.3877,449.5929,38205.0
2024-04-04 11:30:00,460.1,460.75,459.68,460.0,25682.0,449.5929,450.2281,449.1825,449.4952,25682.0
2024-04-04 11:40:00,460.11,460.86,460.01,460.39,23844.0,449.6027,450.3355,449.505,449.8763,23844.0
2024-04-04 11:50:00,460.45,460.62,459.95,459.97,41039.0,449.9349,450.101,449.4463,449.4659,41039.0
2024-04-04 12:00:00,459.89,460.25,459.83,459.9,31564.0,449.3877,449.7395,449.3291,449.3975,31564.0
2024-04-04 12:10:00,460.05,460.19,459.78,460.01,24713.0,449.544,449.6808,449.2802,449.505,24713.0
2024-04-04 12:20:00,459.8,460.03,459.42,459.96,43511.0,449.2998,449.5245,448.9284,449.4561,43511.0
2024-04-04 12:30:00,459.92,459.97,459.41,459.41,34823.0,449.417,449.4659,448.9187,448.9187,34823.0
2024-04-04 12:40:00,459.48,459.55,459.0,459.19,43321.0,448.9871,449.0555,448.518,448.7037,43321.0
2024-04-04 12:50:00,459.14,459.43,458.87,459.2,55299.0,448.6548,448.9382,448.391,448.7135,55299.0
2024-04-04 13:00:00,459.2,459.97,459.06,459.85,31111.0,448.7135,449.4659,448.5767,449.3486,31111.0
2024-04-04 13:10:00,459.83,459.85,459.41,459.69,24077.0,449.3291,449.3486,448.9187,449.1923,24077.0
2024-04-04 13:20:00,459.64,460.0,459.49,459.49,49619.0,449.1434,449.4952,448.9968,448.9968,49619.0
2024-04-04 13:30:00,459.47,459.51,458.92,459.39,52901.0,448.9773,449.0164,448.4398,448.8991,52901.0
2024-04-04 13:40:00,459.45,459.52,458.17,458.21,38014.0,448.9577,449.0261,447.707,447.7461,38014.0
2024-04-04 13:50:00,458.25,458.26,457.24,457.46,97280.0,447.7851,447.7949,446.7982,447.0132,97280.0
2024-04-04 14:00:00,457.42,457.56,456.6,456.76,41011.0,446.9741,447.1109,446.1728,446.3292,41011.0
2024-04-04 14:10:00,456.63,456.96,455.0,455.81,102958.0,446.2021,446.5246,444.6094,445.4009,102958.0
2024-04-04 14:20:00,455.71,456.05,454.99,455.1,55537.0,445.3032,445.6354,444.5996,444.7071,55537.0
2024-04-04 14:30:00,455.06,455.14,454.15,455.06,40727.0,444.668,444.7462,443.7788,444.668,40727.0
2024-04-04 14:40:00,454.98,456.03,454.68,456.03,40659.0,444.5898,445.6158,444.2967,445.6158,40659.0
2024-04-04 14:50:00,456.17,456.34,454.37,454.55,43848.0,445.7526,445.9188,443.9938,444.1696,43848.0
2024-04-04 15:00:00,454.42,454.51,453.5,453.83,79161.0,444.0426,444.1306,443.1436,443.4661,79161.0
2024-04-04 15:10:00,453.79,454.55,453.55,454.1,71644.0,443.427,444.1696,443.1925,443.7299,71644.0
2024-04-04 15:20:00,454.06,454.59,453.31,453.31,65941.0,443.6908,444.2087,442.958,442.958,65941.0
2024-04-04 15:30:00,453.33,453.81,452.7,452.76,62210.0,442.9775,443.4465,442.3619,442.4205,62210.0
2024-04-04 15:40:00,452.81,453.93,451.92,453.84,115362.0,442.4694,443.5638,441.5997,443.4759,115362.0
2024-04-04 15:50:00,454.0,455.38,453.35,455.36,295421.0,443.6322,444.9807,442.997,444.9611,295421.0
2024-04-05 09:30:00,450.69,456.38,450.01,454.7,281455.0,440.3978,445.9579,439.7333,444.3162,281455.0
2024-04-05 09:40:00,454.8,455.12,453.56,454.15,94911.0,444.4139,444.7266,443.2023,443.7788,94911.0
2024-04-05 09:50:00,454.05,456.78,453.94,456.57,131992.0,443.6811,446.3487,443.5736,446.1435,131992.0
2024-04-05 10:00:00,456.56,457.11,454.99,456.76,91530.0,446.1337,446.6712,444.5996,446.3292,91530.0
2024-04-05 10:10:00,456.76,456.87,454.55,455.33,110451.0,446.3292,446.4367,444.1696,444.9318,110451.0
2024-04-05 10:20:00,455.33,457.25,454.89,457.25,79953.0,444.9318,446.808,444.5019,446.808,79953.0
2024-04-05 10:30:00,457.28,457.75,455.23,455.49,88049.0,446.8373,447.2966,444.8341,445.0882,88049.0
2024-04-05 10:40:00,455.48,455.78,454.32,455.18,93794.0,445.0784,445.3716,443.9449,444.7853,93794.0
2024-04-05 10:50:00,455.16,455.39,454.45,455.03,85286.0,444.7657,444.9905,444.0719,444.6387,85286.0
2024-04-05 11:00:00,455.19,455.25,454.55,454.78,70100.0,444.795,444.8537,444.1696,444.3944,70100.0
2024-04-05 11:10:00,454.69,455.15,453.72,454.15,80293.0,444.3064,444.7559,443.3586,443.7788,80293.0
2024-04-05 11:20:00,454.23,456.0,454.22,455.54,98941.0,443.857,445.5865,443.8472,445.137,98941.0
2024-04-05 11:30:00,455.58,455.7,455.25,455.29,67479.0,445.1761,445.2934,444.8537,444.8927,67479.0
2024-04-05 11:40:00,455.37,457.12,455.28,456.13,61481.0,444.9709,446.681,444.883,445.7136,61481.0
2024-04-05 11:50:00,456.12,456.38,455.22,455.93,124352.0,445.7038,445.9579,444.8243,445.5181,124352.0
2024-04-05 12:00:00,456.0,456.13,455.46,456.13,57424.0,445.5865,445.7136,445.0589,445.7136,57424.0
2024-04-05 12:10:00,456.14,456.99,455.96,456.84,34029.0,445.7233,446.5539,445.5474,446.4073,34029.0
2024-04-05 12:20:00,456.77,456.99,456.01,456.38,69930.0,446.3389,446.5539,445.5963,445.9579,69930.0
2024-04-05 12:30:00,456.39,456.42,455.76,456.22,54371.0,445.9676,445.9969,445.352,445.8015,54371.0
2024-04-05 12:40:00,456.22,456.67,455.75,455.88,47406.0,445.8015,446.2412,445.3422,445.4693,47406.0
2024-04-05 12:50:00,455.88,456.24,455.73,456.05,41519.0,445.4693,445.8211,445.3227,445.6354,41519.0
2024-04-05 13:00:00,455.98,456.0,455.03,455.34,46815.0,445.567,445.5865,444.6387,444.9416,46815.0
2024-04-05 13:10:00,455.24,455.59,454.93,455.21,50219.0,444.8439,445.1859,444.541,444.8146,50219.0
2024-04-05 13:20:00,455.28,456.08,454.95,455.15,91038.0,444.883,445.6647,444.5605,444.7559,91038.0
2024-04-05 13:30:00,455.25,455.64,454.61,454.8,59780.0,444.8537,445.2348,444.2283,444.4139,59780.0
2024-04-05 13:40:00,454.8,454.99,454.09,454.32,60599.0,444.4139,444.5996,443.7201,443.9449,60599.0
2024-04-05 13:50:00,454.34,455.07,454.16,454.64,93157.0,443.9644,444.6778,443.7886,444.2576,93157.0
2024-04-05 14:00:00,454.64,455.88,454.24,455.37,195835.0,444.2576,445.4693,443.8667,444.9709,195835.0
2024-04-05 14:10:00,455.29,455.63,455.26,455.55,56374.0,444.8927,445.225,444.8634,445.1468,56374.0
2024-04-05 14:20:00,455.55,456.15,455.12,455.19,108385.0,445.1468,445.7331,444.7266,444.795,108385.0
2024-04-05 14:30:00,455.25,456.69,455.22,456.01,49142.0,444.8537,446.2608,444.8243,445.5963,49142.0
2024-04-05 14:40:00,456.0,456.07,455.54,455.78,24229.0,445.5865,445.6549,445.137,445.3716,24229.0
2024-04-05 14:50:00,455.77,455.84,454.82,455.83,146692.0,445.3618,445.4302,444.4335,445.4204,146692.0
2024-04-05 15:00:00,455.83,456.04,455.14,455.34,55539.0,445.4204,445.6256,444.7462,444.9416,55539.0
2024-04-05 15:10:00,455.31,456.06,455.31,456.0,56664.0,444.9123,445.6452,444.9123,445.5865,56664.0
2024-04-05 15:20:00,455.95,456.23,455.52,456.02,70478.0,445.5377,445.8113,445.1175,445.6061,70478.0
2024-04-05 15:30:00,455.98,456.65,455.78,456.09,67029.0,445.567,446.2217,445.3716,445.6745,67029.0
2024-04-05 15:40:00,456.09,456.65,456.02,456.22,74214.0,445.6745,446.2217,445.6061,445.8015,74214.0
2024-04-05 15:50:00,456.31,456.74,455.61,455.91,225276.0,445.8895,446.3096,445.2054,445.4986,225276.0
2024-04-08 09:30:00,455.97,456.35,453.59,454.84,189651.0,445.5572,445.9285,443.2316,444.453,189651.0
2024-04-08 09:40:00,454.93,456.33,454.42,455.63,142435.0,444.541,445.909,444.0426,445.225,142435.0
2024-04-08 09:50:00,455.51,456.21,454.88,455.27,93618.0,445.1077,445.7917,444.4921,444.8732,93618.0
2024-04-08 10:00:00,455.26,456.11,454.64,455.86,68571.0,444.8634,445.694,444.2576,445.4497,68571.0
2024-04-08 10:10:00,455.99,456.63,455.68,456.18,77669.0,445.5768,446.2021,445.2738,445.7624,77669.0
2024-04-08 10:20:00,456.24,456.54,455.7,456.31,68007.0,445.8211,446.1142,445.2934,445.8895,68007.0
2024-04-08 10:30:00,456.24,456.33,455.32,456.01,59216.0,445.8211,445.909,444.9221,445.5963,59216.0
2024-04-08 10:40:00,456.07,456.75,455.74,456.75,79749.0,445.6549,446.3194,445.3325,446.3194,79749.0
2024-04-08 10:50:00,456.75,457.17,455.9,455.97,61535.0,446.3194,446.7298,445.4888,445.5572,61535.0
2024-04-08 11:00:00,456.02,456.06,455.38,455.53,62031.0,445.6061,445.6452,444.9807,445.1273,62031.0
2024-04-08 11:10:00,455.51,455.78,454.75,455.02,45741.0,445.1077,445.3716,444.3651,444.6289,45741.0
2024-04-08 11:20:00,455.05,455.69,455.01,455.01,25732.0,444.6582,445.2836,444.6191,444.6191,25732.0
2024-04-08 11:30:00,455.07,455.18,454.82,455.09,48169.0,444.6778,444.7853,444.4335,444.6973,48169.0
2024-04-08 11:40:00,455.17,455.45,454.86,455.45,47234.0,444.7755,445.0491,444.4726,445.0491,47234.0
2024-04-08 11:50:00,455.45,455.97,455.4,455.65,49656.0,445.0491,445.5572,445.0002,445.2445,49656.0
2024-04-08 12:00:00,455.63,456.49,455.41,455.97,50151.0,445.225,446.0653,445.01,445.5572,50151.0
2024-04-08 12:10:00,456.0,456.11,455.71,455.88,27173.0,445.5865,445.694,445.3032,445.4693,27173.0
2024-04-08 12:20:00,455.9,455.98,455.0,455.88,66072.0,445.4888,445.567,444.6094,445.4693,66072.0
2024-04-08 12:30:00,455.82,455.85,454.74,454.96,41977.0,445.4106,445.44,444.3553,444.5703,41977.0
2024-04-08 12:40:00,455.01,455.54,455.0,455.43,25122.0,444.6191,445.137,444.6094,445.0295,25122.0
2024-04-08 12:50:00,455.43,456.03,455.42,455.8,39545.0,445.0295,445.6158,445.0198,445.3911,39545.0
2024-04-08 13:00:00,455.8,455.91,455.63,455.75,36793.0,445.3911,445.4986,445.225,445.3422,36793.0
2024-04-08 13:10:00,455.78,455.79,455.36,455.59,47058.0,445.3716,445.3813,444.9611,445.1859,47058.0
2024-04-08 13:20:00,455.56,455.99,455.45,455.46,47859.0,445.1566,445.5768,445.0491,445.0589,47859.0
2024-04-08 13:30:00,455.51,455.93,455.46,455.75,43150.0,445.1077,445.5181,445.0589,445.3422,43150.0
2024-04-08 13:40:00,455.74,455.82,455.34,455.81,61626.0,445.3325,445.4106,444.9416,445.4009,61626.0
2024-04-08 13:50:00,455.79,456.36,455.64,456.05,77958.0,445.3813,445.9383,445.2348,445.6354,77958.0
2024-04-08 14:00:00,456.02,456.02,455.4,455.94,64093.0,445.6061,445.6061,445.0002,445.5279,64093.0
2024-04-08 14:10:00,455.91,456.57,455.7,456.44,57983.0,445.4986,446.1435,445.2934,446.0165,57983.0
2024-04-08 14:20:00,456.44,457.2,456.4,456.67,57339.0,446.0165,446.7591,445.9774,446.2412,57339.0
2024-04-08 14:30:00,456.7,456.81,456.26,456.28,60110.0,446.2705,446.378,445.8406,445.8601,60110.0
2024-04-08 14:40:00,456.3,456.45,456.03,456.4,64262.0,445.8797,446.0263,445.6158,445.9774,64262.0
2024-04-08 14:50:00,456.38,456.4,455.71,455.95,45263.0,445.9579,445.9774,445.3032,445.5377,45263.0
2024-04-08 15:00:00,455.96,456.16,455.67,456.16,42397.0,445.5474,445.7429,445.2641,445.7429,42397.0
2024-04-08 15:10:00,456.11,456.58,456.03,456.08,65260.0,445.694,446.1533,445.6158,445.6647,65260.0
2024-04-08 15:20:00,456.1,456.92,456.0,456.5,52829.0,445.6842,446.4855,445.5865,446.0751,52829.0
2024-04-08 15:30:00,456.58,456.72,456.21,456.37,71724.0,446.1533,446.2901,445.7917,445.9481,71724.0
2024-04-08 15:40:00,456.33,456.95,456.15,456.95,97942.0,445.909,446.5148,445.7331,446.5148,97942.0
2024-04-08 15:50:00,456.92,456.93,455.96,456.34,298412.0,446.4855,446.4953,445.5474,445.9188,298412.0
2024-04-09 09:30:00,454.28,455.19,452.46,454.63,160748.0,443.9058,444.795,442.1274,444.2478,160748.0
2024-04-09 09:40:00,454.63,455.75,454.23,455.6,115783.0,444.2478,445.3422,443.857,445.1957,115783.0
2024-04-09 09:50:00,455.69,455.93,454.43,455.08,96634.0,445.2836,445.5181,444.0524,444.6875,96634.0
2024-04-09 10:00:00,455.0,455.61,454.84,455.12,82029.0,444.6094,445.2054,444.453,444.7266,82029.0
2024-04-09 10:10:00,455.02,455.73,454.83,455.68,95481.0,444.6289,445.3227,444.4433,445.2738,95481.0
2024-04-09 10:20:00,455.56,455.93,455.13,455.32,60432.0,445.1566,445.5181,444.7364,444.9221,60432.0
2024-04-09 10:30:00,455.37,455.77,454.18,454.31,41185.0,444.9709,445.3618,443.8081,443.9351,41185.0
2024-04-09 10:40:00,454.37,455.2,453.98,454.46,29811.0,443.9938,444.8048,443.6127,444.0817,29811.0
2024-04-09 10:50:00,454.46,455.01,453.9,454.2,36962.0,444.0817,444.6191,443.5345,443.8276,36962.0
2024-04-09 11:00:00,454.3,454.63,453.85,454.06,35963.0,443.9254,444.2478,443.4856,443.6908,35963.0
2024-04-09 11:10:00,454.04,454.41,453.79,454.41,28470.0,443.6713,444.0328,443.427,444.0328,28470.0
2024-04-09 11:20:00,454.41,454.41,453.79,453.92,41844.0,444.0328,444.0328,443.427,443.554,41844.0
2024-04-09 11:30:00,453.94,454.15,453.61,453.78,39311.0,443.5736,443.7788,443.2511,443.4172,39311.0
2024-04-09 11:40:00,453.81,454.63,453.63,454.11,56750.0,443.4465,444.2478,443.2707,443.7397,56750.0
2024-04-09 11:50:00,454.01,454.81,453.94,454.59,26534.0,443.642,444.4237,443.5736,444.2087,26534.0
2024-04-09 12:00:00,454.49,455.39,454.48,455.25,35591.0,444.111,444.9905,444.1012,444.8537,35591.0
2024-04-09 12:10:00,455.4,455.9,455.01,455.41,63681.0,445.0002,445.4888,444.6191,445.01,63681.0
2024-04-09 12:20:00,455.41,456.07,455.24,455.88,30982.0,445.01,445.6549,444.8439,445.4693,30982.0
2024-04-09 12:30:00,455.94,456.39,455.82,456.02,49511.0,445.5279,445.9676,445.4106,445.6061,49511.0
2024-04-09 12:40:00,455.98,456.24,455.82,455.91,30989.0,445.567,445.8211,445.4106,445.4986,30989.0
2024-04-09 12:50:00,455.87,455.99,455.38,455.53,41646.0,445.4595,445.5768,444.9807,445.1273,41646.0
2024-04-09 13:00:00,455.58,455.91,455.37,455.48,30717.0,445.1761,445.4986,444.9709,445.0784,30717.0
2024-04-09 13:10:00,455.59,455.73,455.34,455.67,25683.0,445.1859,445.3227,444.9416,445.2641,25683.0
2024-04-09 13:20:00,455.68,455.84,455.53,455.66,37001.0,445.2738,445.4302,445.1273,445.2543,37001.0
2024-04-09 13:30:00,455.64,456.75,455.59,456.56,46443.0,445.2348,446.3194,445.1859,446.1337,46443.0
2024-04-09 13:40:00,456.55,456.71,456.2,456.56,17297.0,446.124,446.2803,445.782,446.1337,17297.0
2024-04-09 13:50:00,456.55,456.69,456.39,456.47,38083.0,446.124,446.2608,445.9676,446.0458,38083.0
2024-04-09 14:00:00,456.5,457.36,456.46,457.32,35055.0,446.0751,446.9155,446.036,446.8764,35055.0
2024-04-09 14:10:00,457.35,457.37,456.89,457.1,39389.0,446.9057,446.9252,446.4562,446.6614,39389.0
2024-04-09 14:20:00,457.1,457.17,456.42,456.44,23116.0,446.6614,446.7298,445.9969,446.0165,23116.0
2024-04-09 14:30:00,456.49,456.77,456.06,456.23,21672.0,446.0653,446.3389,445.6452,445.8113,21672.0
2024-04-09 14:40:00,456.23,456.34,456.05,456.1,21843.0,445.8113,445.9188,445.6354,445.6842,21843.0
2024-04-09 14:50:00,456.06,456.25,455.88,456.08,53761.0,445.6452,445.8308,445.4693,445.6647,53761.0
2024-04-09 15:00:00,456.02,456.49,455.62,456.39,44892.0,445.6061,446.0653,445.2152,445.9676,44892.0
2024-04-09 15:10:00,456.36,456.91,456.21,456.91,35429.0,445.9383,446.4758,445.7917,446.4758,35429.0
2024-04-09 15:20:00,456.87,457.06,456.64,456.91,40763.0,446.4367,446.6223,446.2119,446.4758,40763.0
2024-04-09 15:30:00,456.89,457.65,456.88,457.2,42247.0,446.4562,447.1989,446.4464,446.7591,42247.0
2024-04-09 15:40:00,457.23,457.35,456.88,457.3,51933.0,446.7884,446.9057,446.4464,446.8568,51933.0
2024-04-09 15:50:00,457.35,459.76,457.22,459.72,197932.0,446.9057,449.2607,446.7787,449.2216,197932.0
2024-04-10 09:30:00,455.49,458.74,455.09,456.44,108517.0,445.0882,448.264,444.6973,446.0165,108517.0
2024-04-10 09:40:00,456.2,456.4,454.9,455.63,73092.0,445.782,445.9774,444.5117,445.225,73092.0
2024-04-10 09:50:00,455.76,456.12,454.8,455.31,89821.0,445.352,445.7038,444.4139,444.9123,89821.0
2024-04-10 10:00:00,455.08,455.36,453.0,454.11,113917.0,444.6875,444.9611,442.655,443.7397,113917.0
2024-04-10 10:10:00,454.2,454.2,452.89,452.9,51588.0,443.8276,443.8276,442.5476,442.5573,51588.0
2024-04-10 10:20:00,452.64,453.5,452.45,452.69,54245.0,442.3033,443.1436,442.1176,442.3521,54245.0
2024-04-10 10:30:00,452.69,453.22,452.56,453.03,114328.0,442.3521,442.87,442.2251,442.6844,114328.0
2024-04-10 10:40:00,452.99,453.8,452.34,453.42,62614.0,442.6453,443.4368,442.0101,443.0654,62614.0
2024-04-10 10:50:00,453.63,454.23,453.31,453.99,32172.0,443.2707,443.857,442.958,443.6224,32172.0
2024-04-10 11:00:00,454.11,454.11,453.1,453.86,26940.0,443.7397,443.7397,442.7528,443.4954,26940.0
2024-04-10 11:10:00,453.91,453.91,452.5,452.78,112697.0,443.5443,443.5443,442.1665,442.4401,112697.0
2024-04-10 11:20:00,452.81,453.03,452.22,452.78,171669.0,442.4694,442.6844,441.8929,442.4401,171669.0
2024-04-10 11:30:00,452.69,453.09,452.52,452.58,63977.0,442.3521,442.743,442.186,442.2446,63977.0
2024-04-10 11:40:00,452.58,453.78,452.41,453.75,42926.0,442.2446,443.4172,442.0785,443.3879,42926.0
2024-04-10 11:50:00,453.87,453.97,452.62,452.78,60472.0,443.5052,443.6029,442.2837,442.4401,60472.0
2024-04-10 12:00:00,452.75,452.82,452.32,452.39,37383.0,442.4108,442.4792,441.9906,442.059,37383.0
2024-04-10 12:10:00,452.39,452.39,450.82,451.42,66251.0,442.059,442.059,440.5248,441.1111,66251.0
2024-04-10 12:20:00,451.42,451.7,451.0,451.2,50310.0,441.1111,441.3847,440.7007,440.8961,50310.0
2024-04-10 12:30:00,451.08,451.66,450.32,451.44,49598.0,440.7789,441.3456,440.0362,441.1307,49598.0
2024-04-10 12:40:00,451.42,451.49,450.83,451.23,85690.0,441.1111,441.1795,440.5346,440.9255,85690.0
2024-04-10 12:50:00,451.18,451.8,451.04,451.55,23505.0,440.8766,441.4824,440.7398,441.2382,23505.0
2024-04-10 13:00:00,451.62,451.97,451.05,451.27,48580.0,441.3066,441.6486,440.7496,440.9645,48580.0
2024-04-10 13:10:00,451.12,451.66,451.02,451.5,45340.0,440.818,441.3456,440.7203,441.1893,45340.0
2024-04-10 13:20:00,451.49,451.94,451.27,451.27,38577.0,441.1795,441.6192,440.9645,440.9645,38577.0
2024-04-10 13:30:00,451.04,451.43,450.05,450.22,28203.0,440.7398,441.1209,439.7724,439.9385,28203.0
2024-04-10 13:40:00,450.36,450.56,449.78,450.19,62139.0,440.0753,440.2708,439.5086,439.9092,62139.0
2024-04-10 13:50:00,450.18,451.41,450.17,450.8,137783.0,439.8994,441.1014,439.8897,440.5053,137783.0
2024-04-10 14:00:00,450.8,451.51,450.58,451.32,19383.0,440.5053,441.1991,440.2903,441.0134,19383.0
2024-04-10 14:10:00,451.38,451.83,451.08,451.31,83105.0,441.072,441.5118,440.7789,441.0036,83105.0
2024-04-10 14:20:00,451.44,451.78,451.06,451.13,17492.0,441.1307,441.4629,440.7593,440.8277,17492.0
2024-04-10 14:30:00,451.13,451.43,450.85,451.09,31002.0,440.8277,441.1209,440.5541,440.7887,31002.0
2024-04-10 14:40:00,450.98,451.52,450.86,451.36,33015.0,440.6812,441.2088,440.5639,441.0525,33015.0
2024-04-10 14:50:00,451.36,451.65,450.71,450.93,40063.0,441.0525,441.3359,440.4173,440.6323,40063.0
2024-04-10 15:00:00,450.86,451.27,450.61,450.89,26009.0,440.5639,440.9645,440.3196,440.5932,26009.0
2024-04-10 15:10:00,450.95,452.03,450.73,451.93,50480.0,440.6519,441.7072,440.4369,441.6095,50480.0
2024-04-10 15:20:00,451.93,452.0,451.32,451.72,83441.0,441.6095,441.6779,441.0134,441.4043,83441.0
2024-04-10 15:30:00,451.75,451.89,451.19,451.44,36517.0,441.4336,441.5704,440.8864,441.1307,36517.0
2024-04-10 15:40:00,451.46,452.01,451.17,451.25,53992.0,441.1502,441.6876,440.8668,440.945,53992.0
2024-04-10 15:50:00,451.24,451.25,449.94,450.06,252921.0,440.9352,440.945,439.6649,439.7822,252921.0
2024-04-11 09:30:00,450.39,450.77,447.9,447.95,148625.0,440.1046,440.476,437.6715,437.7204,148625.0
2024-04-11 09:40:00,448.01,448.54,446.82,447.49,143754.0,437.779,438.2969,436.6162,437.2709,143754.0
2024-04-11 09:50:00,447.41,449.14,447.41,448.25,95922.0,437.1927,438.8832,437.1927,438.0135,95922.0
2024-04-11 10:00:00,448.22,448.51,447.1,447.31,94185.0,437.9842,438.2676,436.8898,437.095,94185.0
2024-04-11 10:10:00,447.36,447.57,446.07,446.52,112748.0,437.1438,437.349,435.8833,436.323,112748.0
2024-04-11 10:20:00,446.48,447.29,445.92,446.01,94908.0,436.2839,437.0754,435.7367,435.8247,94908.0
2024-04-11 10:30:00,445.95,446.13,444.63,445.02,163354.0,435.766,435.9419,434.4762,434.8573,163354.0
2024-04-11 10:40:00,445.17,446.66,445.17,446.01,65166.0,435.0039,436.4598,435.0039,435.8247,65166.0
2024-04-11 10:50:00,446.0,446.35,445.23,445.28,41130.0,435.8149,436.1569,435.0625,435.1113,41130.0
2024-04-11 11:00:00,445.23,445.41,444.13,444.19,53754.0,435.0625,435.2384,433.9876,434.0462,53754.0
2024-04-11 11:10:00,444.19,444.42,443.8,444.13,52956.0,434.0462,434.271,433.6651,433.9876,52956.0
2024-04-11 11:20:00,444.13,445.03,444.13,444.45,66410.0,433.9876,434.867,433.9876,434.3003,66410.0
2024-04-11 11:30:00,444.45,445.11,444.05,445.05,74588.0,434.3003,434.9452,433.9094,434.8866,74588.0
2024-04-11 11:40:00,445.16,445.76,445.03,445.28,53789.0,434.9941,435.5804,434.867,435.1113,53789.0
2024-04-11 11:50:00,445.33,445.63,444.81,445.5,52792.0,435.1602,435.4533,434.6521,435.3263,52792.0
2024-04-11 12:00:00,445.41,445.49,444.42,444.49,55715.0,435.2384,435.3165,434.271,434.3394,55715.0
2024-04-11 12:10:00,444.59,444.89,444.4,444.75,66290.0,434.4371,434.7302,434.2514,434.5934,66290.0
2024-04-11 12:20:00,444.89,445.97,444.75,445.37,61160.0,434.7302,435.7856,434.5934,435.1993,61160.0
2024-04-11 12:30:00,445.37,445.58,444.73,444.8,57154.0,435.1993,435.4045,434.5739,434.6423,57154.0
2024-04-11 12:40:00,444.87,445.36,444.64,445.23,46511.0,434.7107,435.1895,434.486,435.0625,46511.0
2024-04-11 12:50:00,445.32,445.34,443.8,443.8,69044.0,435.1504,435.17,433.6651,433.6651,69044.0
2024-04-11 13:00:00,443.82,444.65,443.81,444.54,69233.0,433.6847,434.4957,433.6749,434.3882,69233.0
2024-04-11 13:10:00,444.55,445.34,444.55,445.11,50579.0,434.398,435.17,434.398,434.9452,50579.0
2024-04-11 13:20:00,445.11,445.49,444.34,444.4,56191.0,434.9452,435.3165,434.1928,434.2514,56191.0
2024-04-11 13:30:00,444.36,444.98,444.18,444.74,56933.0,434.2123,434.8182,434.0365,434.5837,56933.0
2024-04-11 13:40:00,444.7,445.33,444.35,445.3,46552.0,434.5446,435.1602,434.2026,435.1309,46552.0
2024-04-11 13:50:00,445.4,445.42,444.4,444.49,46325.0,435.2286,435.2481,434.2514,434.3394,46325.0
2024-04-11 14:00:00,444.49,445.58,444.23,445.38,52635.0,434.3394,435.4045,434.0853,435.2091,52635.0
2024-04-11 14:10:00,445.4,445.4,444.37,444.55,60451.0,435.2286,435.2286,434.2221,434.398,60451.0
2024-04-11 14:20:00,444.55,445.3,444.38,444.5,57190.0,434.398,435.1309,434.2319,434.3492,57190.0
2024-04-11 14:30:00,444.5,445.39,444.45,445.0,98998.0,434.3492,435.2188,434.3003,434.8377,98998.0
2024-04-11 14:40:00,445.06,445.58,444.64,444.72,53281.0,434.8964,435.4045,434.486,434.5641,53281.0
2024-04-11 14:50:00,444.72,445.09,444.48,444.85,48926.0,434.5641,434.9257,434.3296,434.6912,48926.0
2024-04-11 15:00:00,444.88,445.0,443.98,444.43,76906.0,434.7205,434.8377,433.841,434.2808,76906.0
2024-04-11 15:10:00,444.43,444.82,443.81,444.01,90293.0,434.2808,434.6618,433.6749,433.8703,90293.0
2024-04-11 15:20:00,444.03,444.56,443.72,443.9,75493.0,433.8899,434.4078,433.587,433.7629,75493.0
2024-04-11 15:30:00,443.86,444.13,443.6,444.1,58787.0,433.7238,433.9876,433.4697,433.9583,58787.0
2024-04-11 15:40:00,444.13,444.98,443.87,443.87,89048.0,433.9876,434.8182,433.7335,433.7335,89048.0
2024-04-11 15:50:00,443.87,443.88,441.48,441.62,350232.0,433.7335,433.7433,431.3981,431.5349,350232.0
2024-04-12 09:30:00,440.34,441.43,439.62,440.67,282736.0,430.2842,431.3493,429.5806,430.6066,282736.0
2024-04-12 09:40:00,440.73,442.04,440.0,440.1,222349.0,430.6652,431.9453,429.9519,430.0496,222349.0
2024-04-12 09:50:00,440.26,442.24,439.75,442.24,105155.0,430.206,432.1408,429.7076,432.1408,105155.0
2024-04-12 10:00:00,441.95,442.22,440.99,441.79,76009.0,431.8574,432.1212,430.9193,431.701,76009.0
2024-04-12 10:10:00,441.75,442.2,440.46,440.46,134769.0,431.662,432.1017,430.4014,430.4014,134769.0
2024-04-12 10:20:00,440.48,441.53,440.45,441.1,90810.0,430.421,431.447,430.3916,431.0268,90810.0
2024-04-12 10:30:00,441.1,441.62,440.92,440.94,65934.0,431.0268,431.5349,430.8509,430.8704,65934.0
2024-04-12 10:40:00,440.91,441.38,440.0,440.32,74082.0,430.8411,431.3004,429.9519,430.2646,74082.0
2024-04-12 10:50:00,440.24,440.92,439.46,440.8,61793.0,430.1864,430.8509,429.4242,430.7336,61793.0
2024-04-12 11:00:00,440.84,441.54,440.65,440.9,69880.0,430.7727,431.4567,430.5871,430.8314,69880.0
2024-04-12 11:10:00,440.92,441.17,439.98,440.1,62959.0,430.8509,431.0952,429.9324,430.0496,62959.0
2024-04-12 11:20:00,439.98,440.15,439.54,439.93,55771.0,429.9324,430.0985,429.5024,429.8835,55771.0
2024-04-12 11:30:00,439.99,440.3,439.73,440.17,48295.0,429.9421,430.2451,429.6881,430.118,48295.0
2024-04-12 11:40:00,440.15,441.4,440.02,441.18,75304.0,430.0985,431.3199,429.9715,431.105,75304.0
2024-04-12 11:50:00,441.13,441.28,440.06,440.2,52985.0,431.0561,431.2027,430.0105,430.1473,52985.0
2024-04-12 12:00:00,440.14,440.18,439.7,439.81,36229.0,430.0887,430.1278,429.6588,429.7663,36229.0
2024-04-12 12:10:00,439.79,439.85,439.22,439.23,43947.0,429.7467,429.8053,429.1897,429.1995,43947.0
2024-04-12 12:20:00,439.24,439.94,439.21,439.74,38101.0,429.2093,429.8933,429.18,429.6979,38101.0
2024-04-12 12:30:00,439.75,440.12,439.3,440.12,62098.0,429.7076,430.0692,429.2679,430.0692,62098.0
2024-04-12 12:40:00,440.12,440.16,439.57,439.8,42290.0,430.0692,430.1083,429.5317,429.7565,42290.0
2024-04-12 12:50:00,439.8,439.92,438.9,439.02,39733.0,429.7565,429.8737,428.877,428.9943,39733.0
2024-04-12 13:00:00,438.93,439.11,438.3,438.38,57234.0,428.9064,429.0822,428.2907,428.3689,57234.0
2024-04-12 13:10:00,438.4,438.74,437.79,438.1,76207.0,428.3885,428.7207,427.7924,428.0953,76207.0
2024-04-12 13:20:00,438.07,438.63,437.38,437.4,105003.0,428.066,428.6132,427.3917,427.4113,105003.0
2024-04-12 13:30:00,437.44,437.49,436.38,437.04,98075.0,427.4504,427.4992,426.4146,427.0595,98075.0
2024-04-12 13:40:00,437.04,438.3,436.98,437.82,102270.0,427.0595,428.2907,427.0009,427.8217,102270.0
2024-04-12 13:50:00,437.92,438.42,437.79,437.99,47646.0,427.9194,428.408,427.7924,427.9878,47646.0
2024-04-12 14:00:00,437.94,438.44,437.57,438.3,75824.0,427.939,428.4275,427.5774,428.2907,75824.0
2024-04-12 14:10:00,438.24,438.45,437.51,437.8,69872.0,428.2321,428.4373,427.5188,427.8022,69872.0
2024-04-12 14:20:00,437.81,437.89,437.18,437.46,77333.0,427.8119,427.8901,427.1963,427.4699,77333.0
2024-04-12 14:30:00,437.39,437.47,436.66,437.16,93608.0,427.4015,427.4797,426.6882,427.1768,93608.0
2024-04-12 14:40:00,437.21,437.92,437.16,437.4,52782.0,427.2256,427.9194,427.1768,427.4113,52782.0
2024-04-12 14:50:00,437.32,437.51,436.75,436.83,54806.0,427.3331,427.5188,426.7761,426.8543,54806.0
2024-04-12 15:00:00,436.83,437.37,436.57,436.92,66553.0,426.8543,427.382,426.6002,426.9423,66553.0
2024-04-12 15:10:00,436.96,437.61,436.75,437.38,76049.0,426.9813,427.6165,426.7761,427.3917,76049.0
2024-04-12 15:20:00,437.4,437.8,437.13,437.22,82900.0,427.4113,427.8022,427.1475,427.2354,82900.0
2024-04-12 15:30:00,437.19,437.77,436.83,437.34,102832.0,427.2061,427.7728,426.8543,427.3527,102832.0
2024-04-12 15:40:00,437.35,438.45,437.34,438.0,173552.0,427.3624,428.4373,427.3527,427.9976,173552.0
2024-04-12 15:50:00,438.03,439.56,437.7,439.2,370515.0,428.0269,429.522,427.7044,429.1702,370515.0
2024-04-15 09:30:00,442.0,445.6,441.99,444.04,306679.0,431.9062,435.424,431.8965,433.8997,306679.0
2024-04-15 09:40:00,443.98,445.5,443.33,445.25,131858.0,433.841,435.3263,433.2059,435.082,131858.0
2024-04-15 09:50:00,445.07,446.22,444.82,445.98,79015.0,434.9061,436.0299,434.6618,435.7954,79015.0
2024-04-15 10:00:00,445.98,445.98,444.44,444.44,73283.0,435.7954,435.7954,434.2905,434.2905,73283.0
2024-04-15 10:10:00,444.41,445.27,443.34,445.22,56616.0,434.2612,435.1016,433.2156,435.0527,56616.0
2024-04-15 10:20:00,445.15,446.2,445.05,445.26,64673.0,434.9843,436.0103,434.8866,435.0918,64673.0
2024-04-15 10:30:00,445.15,445.81,444.37,444.38,50073.0,434.9843,435.6292,434.2221,434.2319,50073.0
2024-04-15 10:40:00,444.36,445.48,444.11,445.1,40446.0,434.2123,435.3068,433.9681,434.9354,40446.0
2024-04-15 10:50:00,445.11,445.19,444.51,444.84,46835.0,434.9452,435.0234,434.3589,434.6814,46835.0
2024-04-15 11:00:00,444.83,447.73,444.83,447.69,61816.0,434.6716,437.5054,434.6716,437.4663,61816.0
2024-04-15 11:10:00,447.67,447.78,446.85,447.31,59659.0,437.4468,437.5542,436.6455,437.095,59659.0
2024-04-15 11:20:00,447.25,447.27,446.4,446.72,56733.0,437.0364,437.0559,436.2058,436.5185,56733.0
2024-04-15 11:30:00,446.72,447.14,446.69,447.06,66118.0,436.5185,436.9289,436.4891,436.8507,66118.0
2024-04-15 11:40:00,447.13,447.8,446.73,447.24,59308.0,436.9191,437.5738,436.5282,437.0266,59308.0
2024-04-15 11:50:00,447.22,448.17,447.12,447.23,58866.0,437.007,437.9353,436.9093,437.0168,58866.0
2024-04-15 12:00:00,447.23,448.12,446.92,448.12,57056.0,437.0168,437.8865,436.7139,437.8865,57056.0
2024-04-15 12:10:00,448.09,448.35,447.5,448.24,42135.0,437.8572,438.1112,437.2806,438.0037,42135.0
2024-04-15 12:20:00,448.25,448.35,447.43,447.55,50490.0,438.0135,438.1112,437.2122,437.3295,50490.0
2024-04-15 12:30:00,447.47,448.0,446.92,447.98,44782.0,437.2513,437.7692,436.7139,437.7497,44782.0
2024-04-15 12:40:00,447.99,448.01,446.49,446.49,53030.0,437.7595,437.779,436.2937,436.2937,53030.0
2024-04-15 12:50:00,446.45,446.91,446.18,446.79,41170.0,436.2546,436.7041,435.9908,436.5869,41170.0
2024-04-15 13:00:00,446.79,447.71,446.44,447.33,56350.0,436.5869,437.4858,436.2448,437.1145,56350.0
2024-04-15 13:10:00,447.33,447.55,446.81,446.86,68754.0,437.1145,437.3295,436.6064,436.6553,68754.0
2024-04-15 13:20:00,446.79,447.24,446.39,446.45,46827.0,436.5869,437.0266,436.196,436.2546,46827.0
2024-04-15 13:30:00,446.44,447.29,446.15,447.16,76906.0,436.2448,437.0754,435.9615,436.9484,76906.0
2024-04-15 13:40:00,447.16,447.67,446.62,446.81,65194.0,436.9484,437.4468,436.4207,436.6064,65194.0
2024-04-15 13:50:00,446.85,447.26,446.09,446.73,73568.0,436.6455,437.0461,435.9028,436.5282,73568.0
2024-04-15 14:00:00,446.68,446.74,445.82,446.11,42573.0,436.4794,436.538,435.639,435.9224,42573.0
2024-04-15 14:10:00,446.07,446.21,445.23,446.21,35475.0,435.8833,436.0201,435.0625,436.0201,35475.0
2024-04-15 14:20:00,446.2,446.31,444.84,444.84,45287.0,436.0103,436.1178,434.6814,434.6814,45287.0
2024-04-15 14:30:00,444.78,446.0,444.49,445.17,40497.0,434.6228,435.8149,434.3394,435.0039,40497.0
2024-04-15 14:40:00,445.3,446.07,444.76,444.89,52731.0,435.1309,435.8833,434.6032,434.7302,52731.0
2024-04-15 14:50:00,444.98,446.46,444.86,446.46,43984.0,434.8182,436.2644,434.7009,436.2644,43984.0
2024-04-15 15:00:00,446.41,446.8,445.65,445.7,87932.0,436.2155,436.5966,435.4729,435.5217,87932.0
2024-04-15 15:10:00,445.71,446.52,445.58,445.91,68420.0,435.5315,436.323,435.4045,435.727,68420.0
2024-04-15 15:20:00,445.94,446.99,445.85,446.41,71805.0,435.7563,436.7823,435.6683,436.2155,71805.0
2024-04-15 15:30:00,446.45,447.09,446.39,446.61,87459.0,436.2546,436.88,436.196,436.411,87459.0
2024-04-15 15:40:00,446.58,446.99,446.12,446.97,76498.0,436.3817,436.7823,435.9322,436.7627,76498.0
2024-04-15 15:50:00,446.89,447.07,445.39,445.4,217099.0,436.6846,436.8605,435.2188,435.2286,217099.0
2024-04-16 09:30:00,476.77,479.75,467.94,473.24,1200553.0,465.8822,468.7942,457.2539,462.4328,1200553.0
2024-04-16 09:40:00,472.91,474.8,469.67,472.91,420671.0,462.1104,463.9572,458.9444,462.1104,420671.0
2024-04-16 09:50:00,473.14,476.97,472.54,475.15,453763.0,462.3351,466.0776,461.7488,464.2992,453763.0
2024-04-16 10:00:00,475.0,475.14,470.33,471.6,271392.0,464.1526,464.2894,459.5893,460.8303,271392.0
2024-04-16 10:10:00,471.46,474.17,470.71,472.43,209426.0,460.6935,463.3416,459.9606,461.6413,209426.0
2024-04-16 10:20:00,472.05,473.3,471.37,471.62,216331.0,461.27,462.4915,460.6055,460.8498,216331.0
2024-04-16 10:30:00,471.61,471.69,469.29,470.65,227184.0,460.8401,460.9182,458.573,459.902,227184.0
2024-04-16 10:40:00,470.53,470.53,465.68,466.9,490560.0,459.7847,459.7847,455.0455,456.2376,490560.0
2024-04-16 10:50:00,466.87,468.6,465.6,468.32,237810.0,456.2083,457.8988,454.9673,457.6252,237810.0
2024-04-16 11:00:00,468.47,470.63,467.52,469.7,205742.0,457.7718,459.8824,456.8435,458.9737,205742.0
2024-04-16 11:10:00,469.72,471.75,469.18,469.47,169812.0,458.9932,460.9769,458.4655,458.7489,169812.0
2024-04-16 11:20:00,469.35,470.81,468.68,470.18,113440.0,458.6317,460.0583,457.977,459.4427,113440.0
2024-04-16 11:30:00,470.01,471.49,469.93,470.98,106722.0,459.2766,460.7228,459.1984,460.2244,106722.0
2024-04-16 11:40:00,470.97,473.55,470.19,473.12,159548.0,460.2147,462.7357,459.4525,462.3156,159548.0
2024-04-16 11:50:00,473.03,473.85,472.37,473.61,102144.0,462.2276,463.0289,461.5827,462.7944,102144.0
2024-04-16 12:00:00,473.51,473.85,472.25,473.22,92248.0,462.6967,463.0289,461.4654,462.4133,92248.0
2024-04-16 12:10:00,473.31,473.31,472.25,473.0,59841.0,462.5012,462.5012,461.4654,462.1983,59841.0
2024-04-16 12:20:00,472.97,474.17,472.87,473.63,79177.0,462.169,463.3416,462.0713,462.8139,79177.0
2024-04-16 12:30:00,473.63,474.29,473.55,474.07,89581.0,462.8139,463.4589,462.7357,463.2439,89581.0
2024-04-16 12:40:00,474.1,474.29,472.08,473.28,153083.0,463.2732,463.4589,461.2993,462.4719,153083.0
2024-04-16 12:50:00,473.23,473.78,470.18,470.28,106423.0,462.4231,462.9605,459.4427,459.5404,106423.0
2024-04-16 13:00:00,470.49,471.07,468.5,468.73,88085.0,459.7456,460.3124,457.8011,458.0258,88085.0
2024-04-16 13:10:00,468.68,470.5,468.67,469.47,86256.0,457.977,459.7554,457.9672,458.7489,86256.0
2024-04-16 13:20:00,469.68,470.28,468.9,469.27,65004.0,458.9541,459.5404,458.1919,458.5535,65004.0
2024-04-16 13:30:00,469.3,469.62,468.5,469.46,75156.0,458.5828,458.8955,457.8011,458.7392,75156.0
2024-04-16 13:40:00,469.52,470.25,468.96,469.12,52236.0,458.7978,459.5111,458.2506,458.4069,52236.0
2024-04-16 13:50:00,469.11,469.32,467.5,468.27,88912.0,458.3971,458.6023,456.8239,457.5763,88912.0
2024-04-16 14:00:00,468.4,469.81,467.5,469.66,64141.0,457.7034,459.0812,456.8239,458.9346,64141.0
2024-04-16 14:10:00,469.54,469.54,466.93,467.06,73573.0,458.8173,458.8173,456.2669,456.394,73573.0
2024-04-16 14:20:00,467.06,467.61,466.01,466.1,55958.0,456.394,456.9314,455.3679,455.4559,55958.0
2024-04-16 14:30:00,466.0,467.43,465.84,467.08,53550.0,455.3582,456.7555,455.2018,456.4135,53550.0
2024-04-16 14:40:00,467.08,468.2,467.0,467.83,64591.0,456.4135,457.5079,456.3353,457.1464,64591.0
2024-04-16 14:50:00,467.85,469.01,467.84,469.01,58397.0,457.1659,458.2994,457.1561,458.2994,58397.0
2024-04-16 15:00:00,469.04,469.5,467.99,468.05,97580.0,458.3287,458.7782,457.3027,457.3614,97580.0
2024-04-16 15:10:00,468.03,470.45,467.39,470.43,102489.0,457.3418,459.7065,456.7164,459.687,102489.0
2024-04-16 15:20:00,470.5,471.45,470.43,470.92,129390.0,459.7554,460.6837,459.687,460.1658,129390.0
2024-04-16 15:30:00,470.84,471.4,469.87,471.24,144116.0,460.0876,460.6348,459.1398,460.4785,144116.0
2024-04-16 15:40:00,471.25,471.82,470.72,471.79,167410.0,460.4883,461.0453,459.9704,461.0159,167410.0
2024-04-16 15:50:00,471.75,471.81,468.84,469.0,572531.0,460.9769,461.0355,458.1333,458.2897,572531.0
2024-04-17 09:30:00,478.6,488.0,476.53,486.87,1000646.0,467.6704,476.8558,465.6477,475.7516,1000646.0
2024-04-17 09:40:00,486.59,487.14,483.17,485.0,244531.0,475.478,476.0154,472.1361,473.9243,244531.0
2024-04-17 09:50:00,485.07,485.88,482.92,483.14,172510.0,473.9927,474.7842,471.8918,472.1067,172510.0
2024-04-17 10:00:00,483.2,484.28,479.79,480.63,205794.0,472.1654,473.2207,468.8332,469.6541,205794.0
2024-04-17 10:10:00,480.48,480.48,478.28,478.7,128767.0,469.5075,469.5075,467.3577,467.7681,128767.0
2024-04-17 10:20:00,478.72,479.38,477.71,478.5,109160.0,467.7877,468.4326,466.8007,467.5727,109160.0
2024-04-17 10:30:00,478.5,479.86,478.12,478.48,244441.0,467.5727,468.9017,467.2014,467.5532,244441.0
2024-04-17 10:40:00,478.48,478.71,476.15,476.98,102964.0,467.5532,467.7779,465.2764,466.0874,102964.0
2024-04-17 10:50:00,477.13,477.42,474.59,475.36,70554.0,466.234,466.5174,463.752,464.5044,70554.0
2024-04-17 11:00:00,475.34,476.55,475.05,475.85,61115.0,464.4849,465.6672,464.2015,464.9832,61115.0
2024-04-17 11:10:00,475.78,476.46,475.0,476.32,84322.0,464.9148,465.5793,464.1526,465.4425,84322.0
2024-04-17 11:20:00,476.24,477.15,475.4,475.75,103400.0,465.3643,466.2535,464.5435,464.8855,103400.0
2024-04-17 11:30:00,475.75,476.86,475.33,476.85,72279.0,464.8855,465.9702,464.4751,465.9604,72279.0
2024-04-17 11:40:00,476.8,478.18,476.64,478.18,104283.0,465.9115,467.26,465.7552,467.26,104283.0
2024-04-17 11:50:00,478.21,479.85,478.0,479.78,83947.0,467.2893,468.8919,467.0841,468.8235,83947.0
2024-04-17 12:00:00,479.65,481.99,479.65,481.75,106215.0,468.6964,470.983,468.6964,470.7485,106215.0
2024-04-17 12:10:00,481.84,483.03,480.8,481.67,146591.0,470.8364,471.9993,469.8202,470.6703,146591.0
2024-04-17 12:20:00,481.66,483.08,481.66,482.42,68900.0,470.6605,472.0481,470.6605,471.4032,68900.0
2024-04-17 12:30:00,482.44,482.89,481.18,482.88,82010.0,471.4227,471.8625,470.1915,471.8527,82010.0
2024-04-17 12:40:00,482.68,484.0,482.36,483.35,80483.0,471.6573,472.9471,471.3446,472.312,80483.0
2024-04-17 12:50:00,483.32,484.71,481.97,483.93,105239.0,472.2826,473.6409,470.9635,472.8787,105239.0
2024-04-17 13:00:00,483.83,484.52,483.55,484.12,65767.0,472.781,473.4552,472.5074,473.0644,65767.0
2024-04-17 13:10:00,484.09,485.73,483.84,484.89,89718.0,473.0351,474.6376,472.7908,473.8168,89718.0
2024-04-17 13:20:00,484.89,484.89,482.68,483.38,88199.0,473.8168,473.8168,471.6573,472.3413,88199.0
2024-04-17 13:30:00,483.45,483.45,482.92,483.13,48079.0,472.4097,472.4097,471.8918,472.097,48079.0
2024-04-17 13:40:00,483.13,483.13,482.22,482.93,68727.0,472.097,472.097,471.2078,471.9015,68727.0
2024-04-17 13:50:00,482.84,483.18,482.15,482.98,57672.0,471.8136,472.1458,471.1394,471.9504,57672.0
2024-04-17 14:00:00,482.92,483.31,482.79,483.15,61933.0,471.8918,472.2729,471.7647,472.1165,61933.0
2024-04-17 14:10:00,483.13,484.17,483.02,483.4,76842.0,472.097,473.1132,471.9895,472.3608,76842.0
2024-04-17 14:20:00,483.49,483.5,481.27,481.33,51140.0,472.4488,472.4585,470.2795,470.3381,51140.0
2024-04-17 14:30:00,481.42,483.18,481.06,483.08,62065.0,470.426,472.1458,470.0742,472.0481,62065.0
2024-04-17 14:40:00,483.19,484.29,483.06,483.74,67076.0,472.1556,473.2305,472.0286,472.693,67076.0
2024-04-17 14:50:00,483.74,484.52,479.54,481.1,146495.0,472.693,473.4552,468.589,470.1133,146495.0
2024-04-17 15:00:00,481.23,481.38,480.31,480.79,51898.0,470.2404,470.3869,469.3414,469.8104,51898.0
2024-04-17 15:10:00,480.81,480.98,479.57,480.37,63590.0,469.83,469.9961,468.6183,469.4,63590.0
2024-04-17 15:20:00,480.37,480.95,480.15,480.46,76536.0,469.4,469.9668,469.185,469.4879,76536.0
2024-04-17 15:30:00,480.5,480.56,479.62,480.32,88937.0,469.527,469.5857,468.6671,469.3511,88937.0
2024-04-17 15:40:00,480.28,481.0,479.9,480.68,119358.0,469.3121,470.0156,468.9407,469.7029,119358.0
2024-04-17 15:50:00,480.66,481.22,478.49,478.51,527444.0,469.6834,470.2306,467.5629,467.5825,527444.0
2024-04-18 09:30:00,486.13,493.48,485.97,493.38,507347.0,475.0285,482.2106,474.8721,482.1129,507347.0
2024-04-18 09:40:00,493.17,495.41,492.2,494.07,216647.0,481.9077,484.0965,480.9598,482.7871,216647.0
2024-04-18 09:50:00,494.01,496.66,493.26,495.95,241281.0,482.7285,485.318,481.9956,484.6242,241281.0
2024-04-18 10:00:00,495.95,498.88,495.59,498.88,325789.0,484.6242,487.4873,484.2724,487.4873,325789.0
2024-04-18 10:10:00,498.88,502.0,498.0,499.59,421091.0,487.4873,490.536,486.6274,488.1811,421091.0
2024-04-18 10:20:00,499.48,499.57,497.68,499.3,196096.0,488.0736,488.1615,486.3147,487.8977,196096.0
2024-04-18 10:30:00,499.36,501.36,497.95,501.04,198441.0,487.9563,489.9107,486.5785,489.598,198441.0
2024-04-18 10:40:00,501.13,501.3,498.01,499.12,168681.0,489.6859,489.852,486.6372,487.7218,168681.0
2024-04-18 10:50:00,499.22,499.56,496.67,497.37,126234.0,487.8195,488.1518,485.3278,486.0118,126234.0
2024-04-18 11:00:00,497.31,498.63,496.6,496.73,96729.0,485.9532,487.243,485.2594,485.3864,96729.0
2024-04-18 11:10:00,496.67,496.81,494.5,494.64,71281.0,485.3278,485.4646,483.2073,483.3441,71281.0
2024-04-18 11:20:00,494.62,495.61,494.52,495.08,89171.0,483.3246,484.292,483.2269,483.7741,89171.0
2024-04-18 11:30:00,494.94,495.2,493.37,494.53,108764.0,483.6373,483.8913,482.1031,483.2366,108764.0
2024-04-18 11:40:00,494.5,494.7,493.94,494.28,41886.0,483.2073,483.4028,482.6601,482.9923,41886.0
2024-04-18 11:50:00,494.19,494.3,493.39,493.66,72944.0,482.9044,483.0119,482.1227,482.3865,72944.0
2024-04-18 12:00:00,493.65,494.03,493.38,493.55,39978.0,482.3767,482.7481,482.1129,482.279,39978.0
2024-04-18 12:10:00,493.6,493.8,492.61,493.24,40125.0,482.3279,482.5233,481.3605,481.9761,40125.0
2024-04-18 12:20:00,493.3,493.53,492.7,493.35,31737.0,482.0347,482.2595,481.4484,482.0836,31737.0
2024-04-18 12:30:00,493.46,493.47,492.1,492.38,30615.0,482.1911,482.2008,480.8621,481.1357,30615.0
2024-04-18 12:40:00,492.4,492.75,491.91,492.31,57235.0,481.1553,481.4973,480.6765,481.0673,57235.0
2024-04-18 12:50:00,492.31,493.37,492.16,493.33,41124.0,481.0673,482.1031,480.9208,482.064,41124.0
2024-04-18 13:00:00,493.24,494.75,493.17,494.74,75485.0,481.9761,483.4516,481.9077,483.4418,75485.0
2024-04-18 13:10:00,494.74,495.04,493.88,494.24,79623.0,483.4418,483.735,482.6015,482.9533,79623.0
2024-04-18 13:20:00,494.35,494.84,493.31,493.93,62526.0,483.0607,483.5396,482.0445,482.6503,62526.0
2024-04-18 13:30:00,493.95,494.29,493.19,494.29,49570.0,482.6699,483.0021,481.9272,483.0021,49570.0
2024-04-18 13:40:00,494.24,495.26,494.08,495.16,66091.0,482.9533,483.95,482.7969,483.8523,66091.0
2024-04-18 13:50:00,495.27,495.75,494.8,495.54,102937.0,483.9597,484.4288,483.5005,484.2236,102937.0
2024-04-18 14:00:00,495.41,496.04,495.11,495.18,107842.0,484.0965,484.7122,483.8034,483.8718,107842.0
2024-04-18 14:10:00,495.18,496.02,494.76,495.88,61376.0,483.8718,484.6926,483.4614,484.5558,61376.0
2024-04-18 14:20:00,495.91,496.27,495.72,495.98,55759.0,484.5851,484.9369,484.3995,484.6535,55759.0
2024-04-18 14:30:00,495.98,496.19,494.97,495.74,94862.0,484.6535,484.8587,483.6666,484.419,94862.0
2024-04-18 14:40:00,495.8,496.63,495.78,496.44,64114.0,484.4776,485.2887,484.4581,485.103,64114.0
2024-04-18 14:50:00,496.37,496.57,495.87,496.57,122709.0,485.0346,485.2301,484.546,485.2301,122709.0
2024-04-18 15:00:00,496.48,497.12,496.23,496.48,127816.0,485.1421,485.7675,484.8978,485.1421,127816.0
2024-04-18 15:10:00,496.51,497.25,496.49,497.09,95566.0,485.1714,485.8945,485.1519,485.7382,95566.0
2024-04-18 15:20:00,497.04,497.27,496.51,496.69,110552.0,485.6893,485.9141,485.1714,485.3473,110552.0
2024-04-18 15:30:00,496.74,497.09,496.1,496.33,115284.0,485.3962,485.7382,484.7708,484.9955,115284.0
2024-04-18 15:40:00,496.29,496.77,494.87,496.4,192121.0,484.9564,485.4255,483.5689,485.0639,192121.0
2024-04-18 15:50:00,496.29,497.06,493.0,493.19,641374.0,484.9564,485.7089,481.7416,481.9272,641374.0
2024-04-19 09:30:00,497.0,498.71,495.56,498.13,443773.0,485.6502,487.3212,484.2431,486.7544,443773.0
2024-04-19 09:40:00,498.0,500.11,497.15,500.1,130955.0,486.6274,488.6892,485.7968,488.6794,130955.0
2024-04-19 09:50:00,500.2,502.01,500.0,501.13,154504.0,488.7772,490.5458,488.5817,489.6859,154504.0
2024-04-19 10:00:00,501.13,504.32,500.72,504.2,185824.0,489.6859,492.8031,489.2853,492.6858,185824.0
2024-04-19 10:10:00,504.21,504.75,500.9,501.46,143816.0,492.6956,493.2232,489.4612,490.0084,143816.0
2024-04-19 10:20:00,501.14,501.86,499.75,501.72,88365.0,489.6957,490.3992,488.3374,490.2624,88365.0
2024-04-19 10:30:00,501.71,501.86,499.89,500.39,95564.0,490.2527,490.3992,488.4742,488.9628,95564.0
2024-04-19 10:40:00,500.66,501.68,500.49,501.47,83637.0,489.2267,490.2234,489.0605,490.0182,83637.0
2024-04-19 10:50:00,501.5,502.39,501.31,501.36,64473.0,490.0475,490.9171,489.8618,489.9107,64473.0
2024-04-19 11:00:00,501.39,502.43,501.22,502.25,42832.0,489.94,490.9562,489.7739,490.7803,42832.0
2024-04-19 11:10:00,502.37,502.37,500.91,501.76,67499.0,490.8976,490.8976,489.4709,490.3015,67499.0
2024-04-19 11:20:00,501.76,502.36,501.53,502.19,58233.0,490.3015,490.8878,490.0768,490.7217,58233.0
2024-04-19 11:30:00,502.16,502.56,501.67,502.44,72586.0,490.6924,491.0833,490.2136,490.966,72586.0
2024-04-19 11:40:00,502.48,503.5,502.33,502.97,70276.0,491.0051,492.0018,490.8585,491.4839,70276.0
2024-04-19 11:50:00,502.97,503.12,502.36,502.6,44044.0,491.4839,491.6305,490.8878,491.1223,44044.0
2024-04-19 12:00:00,502.51,504.0,502.42,503.68,82997.0,491.0344,492.4904,490.9465,492.1777,82997.0
2024-04-19 12:10:00,503.68,504.25,503.46,503.97,85952.0,492.1777,492.7347,491.9627,492.4611,85952.0
2024-04-19 12:20:00,503.98,505.54,503.97,505.2,133631.0,492.4708,493.9952,492.4611,493.663,133631.0
2024-04-19 12:30:00,505.2,505.21,504.5,504.81,81235.0,493.663,493.6727,492.979,493.2819,81235.0
2024-04-19 12:40:00,504.79,505.11,504.46,504.87,53223.0,493.2623,493.575,492.9399,493.3405,53223.0
2024-04-19 12:50:00,504.86,505.6,504.7,504.84,43450.0,493.3307,494.0538,493.1744,493.3112,43450.0
2024-04-19 13:00:00,504.84,506.12,504.47,506.08,81465.0,493.3112,494.562,492.9496,494.5229,81465.0
2024-04-19 13:10:00,506.1,507.3,505.89,506.94,120044.0,494.5424,495.715,494.3372,495.3632,120044.0
2024-04-19 13:20:00,507.13,507.13,505.4,505.54,101277.0,495.5489,495.5489,493.8584,493.9952,101277.0
2024-04-19 13:30:00,505.48,506.05,505.35,505.74,46128.0,493.9366,494.4936,493.8095,494.1906,46128.0
2024-04-19 13:40:00,505.77,505.94,505.5,505.76,38844.0,494.22,494.3861,493.9561,494.2102,38844.0
2024-04-19 13:50:00,505.75,505.94,504.96,505.18,33917.0,494.2004,494.3861,493.4285,493.6434,33917.0
2024-04-19 14:00:00,504.97,505.03,503.11,503.12,57126.0,493.4382,493.4969,491.6207,491.6305,57126.0
2024-04-19 14:10:00,503.14,503.14,501.31,501.66,28566.0,491.65,491.65,489.8618,490.2038,28566.0
2024-04-19 14:20:00,501.55,501.67,500.52,500.63,46860.0,490.0963,490.2136,489.0898,489.1973,46860.0
2024-04-19 14:30:00,500.66,500.96,500.16,500.5,46667.0,489.2267,489.5198,488.7381,489.0703,46667.0
2024-04-19 14:40:00,500.48,500.84,500.12,500.42,37388.0,489.0508,489.4025,488.699,488.9921,37388.0
2024-04-19 14:50:00,500.42,501.11,500.2,500.78,53974.0,488.9921,489.6664,488.7772,489.3439,53974.0
2024-04-19 15:00:00,500.96,501.25,500.7,500.81,54280.0,489.5198,489.8032,489.2657,489.3732,54280.0
2024-04-19 15:10:00,500.74,500.99,500.02,500.22,53053.0,489.3048,489.5491,488.6013,488.7967,53053.0
2024-04-19 15:20:00,500.22,501.11,500.15,500.94,54601.0,488.7967,489.6664,488.7283,489.5003,54601.0
2024-04-19 15:30:00,500.89,501.16,500.31,501.15,84941.0,489.4514,489.7152,488.8846,489.7055,84941.0
2024-04-19 15:40:00,501.12,502.24,500.81,501.83,84072.0,489.6761,490.7706,489.3732,490.3699,84072.0
2024-04-19 15:50:00,501.81,502.21,500.74,501.0,354742.0,490.3504,490.7413,489.3048,489.5589,354742.0
2024-04-22 09:30:00,497.78,499.42,495.31,497.48,167407.0,486.4124,488.015,483.9988,486.1193,167407.0
2024-04-22 09:40:00,497.15,497.15,494.34,494.8,119455.0,485.7968,485.7968,483.051,483.5005,119455.0
2024-04-22 09:50:00,494.8,495.92,494.41,494.64,104780.0,483.5005,484.5949,483.1194,483.3441,104780.0
2024-04-22 10:00:00,494.68,495.08,493.72,494.94,106754.0,483.3832,483.7741,482.4451,483.6373,106754.0
2024-04-22 10:10:00,495.21,496.97,495.05,496.35,66587.0,483.9011,485.6209,483.7448,485.0151,66587.0
2024-04-22 10:20:00,496.42,497.68,496.21,496.95,68616.0,485.0835,486.3147,484.8783,485.6014,68616.0
2024-04-22 10:30:00,496.93,496.93,495.66,496.73,44277.0,485.5818,485.5818,484.3408,485.3864,44277.0
2024-04-22 10:40:00,496.63,496.74,494.75,494.87,80106.0,485.2887,485.3962,483.4516,483.5689,80106.0
2024-04-22 10:50:00,494.75,495.92,494.5,495.65,90154.0,483.4516,484.5949,483.2073,484.3311,90154.0
2024-04-22 11:00:00,495.74,496.33,495.64,495.89,43128.0,484.419,484.9955,484.3213,484.5656,43128.0
2024-04-22 11:10:00,495.91,495.91,494.93,495.86,35553.0,484.5851,484.5851,483.6275,484.5363,35553.0
2024-04-22 11:20:00,495.86,496.04,495.38,495.97,37706.0,484.5363,484.7122,484.0672,484.6438,37706.0
2024-04-22 11:30:00,495.85,495.85,494.55,494.55,37295.0,484.5265,484.5265,483.2562,483.2562,37295.0
2024-04-22 11:40:00,494.53,495.91,494.46,495.91,34917.0,483.2366,484.5851,483.1682,484.5851,34917.0
2024-04-22 11:50:00,495.92,496.91,495.89,496.74,43588.0,484.5949,485.5623,484.5656,485.3962,43588.0
2024-04-22 12:00:00,496.79,497.24,496.34,496.76,62990.0,485.445,485.8848,485.0053,485.4157,62990.0
2024-04-22 12:10:00,496.65,496.83,496.06,496.54,46540.0,485.3082,485.4841,484.7317,485.2007,46540.0
2024-04-22 12:20:00,496.61,497.34,496.44,496.71,47644.0,485.2691,485.9825,485.103,485.3669,47644.0
2024-04-22 12:30:00,496.6,496.85,494.85,495.17,29695.0,485.2594,485.5037,483.5493,483.862,29695.0
2024-04-22 12:40:00,495.13,495.29,494.46,494.68,18650.0,483.8229,483.9793,483.1682,483.3832,18650.0
2024-04-22 12:50:00,494.67,495.03,494.49,494.96,23321.0,483.3734,483.7252,483.1976,483.6568,23321.0
2024-04-22 13:00:00,494.96,495.49,494.78,494.83,27775.0,483.6568,484.1747,483.4809,483.5298,27775.0
2024-04-22 13:10:00,494.84,495.52,494.66,495.42,29341.0,483.5396,484.204,483.3637,484.1063,29341.0
2024-04-22 13:20:00,495.41,496.29,495.36,496.23,32079.0,484.0965,484.9564,484.0477,484.8978,32079.0
2024-04-22 13:30:00,496.26,496.32,495.29,495.78,32482.0,484.9271,484.9858,483.9793,484.4581,32482.0
2024-04-22 13:40:00,495.83,496.05,495.58,495.85,33983.0,484.507,484.7219,484.2627,484.5265,33983.0
2024-04-22 13:50:00,495.93,496.89,495.84,496.7,85188.0,484.6047,485.5427,484.5167,485.3571,85188.0
2024-04-22 14:00:00,496.69,496.79,495.59,496.48,42684.0,485.3473,485.445,484.2724,485.1421,42684.0
2024-04-22 14:10:00,496.39,496.56,495.71,496.34,30330.0,485.0542,485.2203,484.3897,485.0053,30330.0
2024-04-22 14:20:00,496.35,497.0,496.32,496.5,42114.0,485.0151,485.6502,484.9858,485.1617,42114.0
2024-04-22 14:30:00,496.5,496.67,495.92,496.34,42230.0,485.1617,485.3278,484.5949,485.0053,42230.0
2024-04-22 14:40:00,496.34,496.34,494.88,495.06,27351.0,485.0053,485.0053,483.5786,483.7545,27351.0
2024-04-22 14:50:00,495.06,495.43,494.91,495.05,54659.0,483.7545,484.1161,483.608,483.7448,54659.0
2024-04-22 15:00:00,494.98,495.13,493.89,494.29,80994.0,483.6764,483.8229,482.6113,483.0021,80994.0
2024-04-22 15:10:00,494.37,494.68,493.73,493.93,82839.0,483.0803,483.3832,482.4549,482.6503,82839.0
2024-04-22 15:20:00,493.9,493.92,492.54,493.23,106850.0,482.621,482.6406,481.2921,481.9663,106850.0
2024-04-22 15:30:00,493.19,493.21,492.05,492.3,94604.0,481.9272,481.9468,480.8133,481.0576,94604.0
2024-04-22 15:40:00,492.24,493.25,491.94,493.09,143590.0,480.9989,481.9859,480.7058,481.8295,143590.0
2024-04-22 15:50:00,493.04,493.13,490.64,491.38,310948.0,481.7807,481.8686,479.4355,480.1586,310948.0
2024-04-23 09:30:00,491.0,491.49,485.97,488.32,203722.0,479.7873,480.2661,474.8721,477.1685,203722.0
2024-04-23 09:40:00,488.25,491.22,487.92,490.98,102914.0,477.1001,480.0022,476.7776,479.7677,102914.0
2024-04-23 09:50:00,491.13,493.49,491.03,493.41,104820.0,479.9143,482.2204,479.8166,482.1422,104820.0
2024-04-23 10:00:00,493.62,494.31,491.39,491.59,33450.0,482.3474,483.0217,480.1683,480.3638,33450.0
2024-04-23 10:10:00,491.33,491.58,489.41,491.15,51098.0,480.1097,480.354,478.2336,479.9338,51098.0
2024-04-23 10:20:00,491.04,491.39,490.15,490.75,70178.0,479.8263,480.1683,478.9567,479.543,70178.0
2024-04-23 10:30:00,490.9,491.99,490.75,491.84,31650.0,479.6895,480.7546,479.543,480.6081,31650.0
2024-04-23 10:40:00,491.7,492.48,491.61,492.2,26083.0,480.4713,481.2335,480.3833,480.9598,26083.0
2024-04-23 10:50:00,492.15,492.36,491.22,492.2,33761.0,480.911,481.1162,480.0022,480.9598,33761.0
2024-04-23 11:00:00,492.05,492.3,490.57,490.6,25654.0,480.8133,481.0576,479.3671,479.3964,25654.0
2024-04-23 11:10:00,490.6,491.45,490.18,490.33,29036.0,479.3964,480.227,478.986,479.1326,29036.0
2024-04-23 11:20:00,490.43,490.45,489.02,489.98,73624.0,479.2303,479.2498,477.8525,478.7905,73624.0
2024-04-23 11:30:00,489.85,490.1,488.61,488.97,59176.0,478.6635,478.9078,477.4518,477.8036,59176.0
2024-04-23 11:40:00,488.93,489.05,488.04,488.5,31832.0,477.7645,477.8818,476.8948,477.3443,31832.0
2024-04-23 11:50:00,488.58,489.13,488.2,488.3,29525.0,477.4225,477.96,477.0512,477.1489,29525.0
2024-04-23 12:00:00,488.37,489.04,487.87,489.01,19829.0,477.2173,477.872,476.7287,477.8427,19829.0
2024-04-23 12:10:00,488.95,489.32,488.82,488.99,16088.0,477.7841,478.1456,477.657,477.8232,16088.0
2024-04-23 12:20:00,489.0,489.92,488.86,489.08,41392.0,477.8329,478.7319,477.6961,477.9111,41392.0
2024-04-23 12:30:00,489.08,489.68,488.8,489.51,26811.0,477.9111,478.4974,477.6375,478.3313,26811.0
2024-04-23 12:40:00,489.4,489.73,488.12,488.12,28389.0,478.2238,478.5463,476.973,476.973,28389.0
2024-04-23 12:50:00,488.28,488.43,487.61,487.75,43883.0,477.1294,477.2759,476.4747,476.6115,43883.0
2024-04-23 13:00:00,487.75,488.12,487.37,487.93,32184.0,476.6115,476.973,476.2401,476.7874,32184.0
2024-04-23 13:10:00,487.7,488.27,487.68,487.95,28104.0,476.5626,477.1196,476.5431,476.8069,28104.0
2024-04-23 13:20:00,488.01,488.3,487.94,488.15,26231.0,476.8655,477.1489,476.7971,477.0023,26231.0
2024-04-23 13:30:00,488.18,488.57,488.04,488.25,21666.0,477.0317,477.4127,476.8948,477.1001,21666.0
2024-04-23 13:40:00,488.27,488.78,487.85,488.15,33622.0,477.1196,477.6179,476.7092,477.0023,33622.0
2024-04-23 13:50:00,488.08,488.22,487.26,487.76,65626.0,476.9339,477.0707,476.1327,476.6212,65626.0
2024-04-23 14:00:00,487.67,488.3,487.67,487.95,37613.0,476.5333,477.1489,476.5333,476.8069,37613.0
2024-04-23 14:10:00,488.0,488.13,487.64,487.91,35762.0,476.8558,476.9828,476.504,476.7678,35762.0
2024-04-23 14:20:00,487.85,488.19,486.76,486.77,27145.0,476.7092,477.0414,475.6441,475.6539,27145.0
2024-04-23 14:30:00,486.77,486.92,486.07,486.55,44208.0,475.6539,475.8004,474.9698,475.4389,44208.0
2024-04-23 14:40:00,486.55,486.85,485.79,485.81,33222.0,475.4389,475.732,474.6962,474.7158,33222.0
2024-04-23 14:50:00,485.88,486.66,485.8,486.05,26310.0,474.7842,475.5464,474.706,474.9503,26310.0
2024-04-23 15:00:00,485.93,486.23,485.14,485.15,30951.0,474.833,475.1262,474.0611,474.0708,30951.0
2024-04-23 15:10:00,485.2,485.85,484.97,485.85,29710.0,474.1197,474.7549,473.895,474.7549,29710.0
2024-04-23 15:20:00,485.74,486.4,485.37,485.87,49804.0,474.6474,475.2923,474.2858,474.7744,49804.0
2024-04-23 15:30:00,485.81,486.33,485.55,486.13,40187.0,474.7158,475.2239,474.4617,475.0285,40187.0
2024-04-23 15:40:00,486.09,486.57,485.8,486.02,67121.0,474.9894,475.4584,474.706,474.921,67121.0
2024-04-23 15:50:00,486.05,486.44,485.31,486.44,280437.0,474.9503,475.3314,474.2272,475.3314,280437.0
2024-04-24 09:30:00,483.78,484.49,480.71,482.81,278232.0,472.7321,473.4259,469.7322,471.7843,278232.0
2024-04-24 09:40:00,482.81,483.47,481.05,481.42,107014.0,471.7843,472.4292,470.0645,470.426,107014.0
2024-04-24 09:50:00,481.44,484.94,481.26,484.22,88126.0,470.4456,473.8656,470.2697,473.1621,88126.0
2024-04-24 10:00:00,484.42,485.74,483.72,483.89,102784.0,473.3575,474.6474,472.6735,472.8396,102784.0
2024-04-24 10:10:00,483.72,484.48,482.15,482.78,45547.0,472.6735,473.4161,471.1394,471.755,45547.0
2024-04-24 10:20:00,482.89,483.0,481.71,481.95,66486.0,471.8625,471.9699,470.7094,470.9439,66486.0
2024-04-24 10:30:00,481.8,483.83,481.76,482.85,56847.0,470.7973,472.781,470.7583,471.8234,56847.0
2024-04-24 10:40:00,482.9,483.13,481.98,482.16,31254.0,471.8722,472.097,470.9732,471.1491,31254.0
2024-04-24 10:50:00,482.29,482.9,481.94,481.99,23529.0,471.2762,471.8722,470.9342,470.983,23529.0
2024-04-24 11:00:00,482.11,482.59,481.8,482.23,26900.0,471.1003,471.5693,470.7973,471.2175,26900.0
2024-04-24 11:10:00,482.4,482.53,481.2,481.3,37832.0,471.3836,471.5107,470.2111,470.3088,37832.0
2024-04-24 11:20:00,481.34,482.83,480.71,482.83,50375.0,470.3479,471.8038,469.7322,471.8038,50375.0
2024-04-24 11:30:00,482.84,483.62,482.45,483.62,36775.0,471.8136,472.5758,471.4325,472.5758,36775.0
2024-04-24 11:40:00,483.63,483.63,482.31,482.41,25954.0,472.5856,472.5856,471.2957,471.3934,25954.0
2024-04-24 11:50:00,482.46,483.53,482.3,483.44,25825.0,471.4423,472.4878,471.2859,472.3999,25825.0
2024-04-24 12:00:00,483.5,484.21,483.34,483.5,15584.0,472.4585,473.1523,472.3022,472.4585,15584.0
2024-04-24 12:10:00,483.62,484.33,483.62,484.11,14068.0,472.5758,473.2696,472.5758,473.0546,14068.0
2024-04-24 12:20:00,484.21,484.21,483.31,483.85,19210.0,473.1523,473.1523,472.2729,472.8005,19210.0
2024-04-24 12:30:00,483.92,484.01,483.6,483.83,14253.0,472.8689,472.9569,472.5562,472.781,14253.0
2024-04-24 12:40:00,484.0,484.22,483.78,484.2,17693.0,472.9471,473.1621,472.7321,473.1425,17693.0
2024-04-24 12:50:00,484.17,485.49,484.17,485.22,18942.0,473.1132,474.4031,473.1132,474.1392,18942.0
2024-04-24 13:00:00,485.12,486.07,484.99,485.8,14707.0,474.0415,474.9698,473.9145,474.706,14707.0
2024-04-24 13:10:00,485.88,486.9,485.88,486.68,19614.0,474.7842,475.7809,474.7842,475.5659,19614.0
2024-04-24 13:20:00,486.63,486.76,486.19,486.37,13415.0,475.517,475.6441,475.0871,475.263,13415.0
2024-04-24 13:30:00,486.34,487.8,486.34,487.5,20542.0,475.2337,476.6603,475.2337,476.3672,20542.0
2024-04-24 13:40:00,487.63,487.98,487.33,487.98,11091.0,476.4942,476.8362,476.2011,476.8362,11091.0
2024-04-24 13:50:00,487.75,488.28,487.42,487.96,11778.0,476.6115,477.1294,476.289,476.8167,11778.0
2024-04-24 14:00:00,487.96,488.16,487.48,487.84,16623.0,476.8167,477.0121,476.3476,476.6994,16623.0
2024-04-24 14:10:00,487.91,487.96,487.3,487.55,14973.0,476.7678,476.8167,476.1717,476.416,14973.0
2024-04-24 14:20:00,487.71,487.99,487.33,487.63,14410.0,476.5724,476.846,476.2011,476.4942,14410.0
2024-04-24 14:30:00,487.6,487.61,486.96,487.06,47975.0,476.4649,476.4747,475.8395,475.9372,47975.0
2024-04-24 14:40:00,487.04,487.35,486.86,486.98,25152.0,475.9177,476.2206,475.7418,475.8591,25152.0
2024-04-24 14:50:00,486.97,487.1,486.55,486.71,20374.0,475.8493,475.9763,475.4389,475.5952,20374.0
2024-04-24 15:00:00,486.72,486.72,485.87,485.97,161645.0,475.605,475.605,474.7744,474.8721,161645.0
2024-04-24 15:10:00,485.85,487.25,485.55,487.25,27077.0,474.7549,476.1229,474.4617,476.1229,27077.0
2024-04-24 15:20:00,487.13,488.14,486.78,488.08,31436.0,476.0056,476.9926,475.6636,476.9339,31436.0
2024-04-24 15:30:00,487.85,488.3,487.27,488.17,44371.0,476.7092,477.1489,476.1424,477.0219,44371.0
2024-04-24 15:40:00,488.33,488.86,488.08,488.28,68458.0,477.1782,477.6961,476.9339,477.1294,68458.0
2024-04-24 15:50:00,488.32,488.86,487.33,487.37,185896.0,477.1685,477.6961,476.2011,476.2401,185896.0
2024-04-25 09:30:00,488.96,492.44,487.53,492.17,278802.0,477.7938,481.1944,476.3965,480.9305,278802.0
2024-04-25 09:40:00,492.2,494.39,491.62,492.71,121635.0,480.9598,483.0998,480.3931,481.4582,121635.0
2024-04-25 09:50:00,492.6,493.0,491.33,492.05,51834.0,481.3507,481.7416,480.1097,480.8133,51834.0
2024-04-25 10:00:00,492.15,493.11,491.8,492.39,65886.0,480.911,481.8491,480.569,481.1455,65886.0
2024-04-25 10:10:00,492.26,494.03,491.41,493.3,88653.0,481.0185,482.7481,480.1879,482.0347,88653.0
2024-04-25 10:20:00,493.3,493.88,492.5,493.81,48307.0,482.0347,482.6015,481.253,482.5331,48307.0
2024-04-25 10:30:00,493.9,495.38,493.73,494.96,46684.0,482.621,484.0672,482.4549,483.6568,46684.0
2024-04-25 10:40:00,495.02,495.16,493.69,493.96,55725.0,483.7154,483.8523,482.4158,482.6797,55725.0
2024-04-25 10:50:00,493.94,494.26,493.52,493.6,49878.0,482.6601,482.9728,482.2497,482.3279,49878.0
2024-04-25 11:00:00,493.61,494.75,493.49,494.06,33329.0,482.3376,483.4516,482.2204,482.7774,33329.0
2024-04-25 11:10:00,493.98,495.32,493.16,495.12,44573.0,482.6992,484.0086,481.8979,483.8132,44573.0
2024-04-25 11:20:00,495.11,495.4,494.8,494.99,43320.0,483.8034,484.0868,483.5005,483.6861,43320.0
2024-04-25 11:30:00,494.9,495.39,494.76,495.07,41105.0,483.5982,484.077,483.4614,483.7643,41105.0
2024-04-25 11:40:00,495.12,495.67,494.95,495.32,30496.0,483.8132,484.3506,483.647,484.0086,30496.0
2024-04-25 11:50:00,495.32,495.44,494.88,495.11,46826.0,484.0086,484.1259,483.5786,483.8034,46826.0
2024-04-25 12:00:00,495.2,495.26,492.95,494.1,205479.0,483.8913,483.95,481.6927,482.8165,205479.0
2024-04-25 12:10:00,494.09,494.41,493.11,494.11,95111.0,482.8067,483.1194,481.8491,482.8262,95111.0
2024-04-25 12:20:00,494.03,494.51,493.91,494.31,19781.0,482.7481,483.2171,482.6308,483.0217,19781.0
2024-04-25 12:30:00,494.27,494.66,493.2,493.98,72479.0,482.9826,483.3637,481.937,482.6992,72479.0
2024-04-25 12:40:00,493.97,494.94,493.85,494.8,27227.0,482.6894,483.6373,482.5722,483.5005,27227.0
2024-04-25 12:50:00,494.8,495.11,494.26,494.84,23431.0,483.5005,483.8034,482.9728,483.5396,23431.0
2024-04-25 13:00:00,494.72,494.89,494.35,494.55,41140.0,483.4223,483.5884,483.0607,483.2562,41140.0
2024-04-25 13:10:00,494.53,494.86,494.16,494.24,70095.0,483.2366,483.5591,482.8751,482.9533,70095.0
2024-04-25 13:20:00,494.23,495.35,494.18,495.33,30662.0,482.9435,484.0379,482.8946,484.0184,30662.0
2024-04-25 13:30:00,495.18,496.17,494.91,496.11,35854.0,483.8718,484.8392,483.608,484.7806,35854.0
2024-04-25 13:40:00,496.09,497.13,496.08,496.86,45407.0,484.761,485.7773,484.7512,485.5134,45407.0
2024-04-25 13:50:00,496.98,497.05,496.37,496.72,44656.0,485.6307,485.6991,485.0346,485.3766,44656.0
2024-04-25 14:00:00,496.77,496.85,495.94,496.13,50360.0,485.4255,485.5037,484.6144,484.8001,50360.0
2024-04-25 14:10:00,496.13,496.59,495.24,495.36,35761.0,484.8001,485.2496,483.9304,484.0477,35761.0
2024-04-25 14:20:00,495.4,495.55,493.93,493.98,63485.0,484.0868,484.2333,482.6503,482.6992,63485.0
2024-04-25 14:30:00,493.88,494.29,493.23,493.35,33069.0,482.6015,483.0021,481.9663,482.0836,33069.0
2024-04-25 14:40:00,493.35,494.17,493.08,493.33,28441.0,482.0836,482.8849,481.8198,482.064,28441.0
2024-04-25 14:50:00,493.3,493.89,493.17,493.4,21707.0,482.0347,482.6113,481.9077,482.1324,21707.0
2024-04-25 15:00:00,493.51,494.34,493.51,494.34,30113.0,482.2399,483.051,482.2399,483.051,30113.0
2024-04-25 15:10:00,494.23,495.07,494.11,494.75,35410.0,482.9435,483.7643,482.8262,483.4516,35410.0
2024-04-25 15:20:00,494.7,495.11,493.79,493.93,39807.0,483.4028,483.8034,482.5135,482.6503,39807.0
2024-04-25 15:30:00,493.91,493.98,493.14,493.84,38611.0,482.6308,482.6992,481.8784,482.5624,38611.0
2024-04-25 15:40:00,493.73,493.9,492.77,493.4,50760.0,482.4549,482.621,481.5168,482.1324,50760.0
2024-04-25 15:50:00,493.49,494.25,493.33,493.96,210750.0,482.2204,482.963,482.064,482.6797,210750.0
2024-04-26 09:30:00,492.0,496.0,491.4,492.68,93385.0,480.7644,484.6731,480.1781,481.4289,93385.0
2024-04-26 09:40:00,492.88,494.11,492.04,493.05,45401.0,481.6243,482.8262,480.8035,481.7904,45401.0
2024-04-26 09:50:00,492.84,494.21,491.76,492.19,32139.0,481.5852,482.9239,480.5299,480.9501,32139.0
2024-04-26 10:00:00,492.45,495.26,492.25,494.85,29728.0,481.2041,483.95,481.0087,483.5493,29728.0
2024-04-26 10:10:00,494.7,495.14,493.61,493.83,25693.0,483.4028,483.8327,482.3376,482.5526,25693.0
2024-04-26 10:20:00,493.8,494.56,493.74,494.56,27224.0,482.5233,483.266,482.4647,483.266,27224.0
2024-04-26 10:30:00,494.5,495.3,494.33,494.65,19127.0,483.2073,483.9891,483.0412,483.3539,19127.0
2024-04-26 10:40:00,494.71,494.77,493.22,493.38,22558.0,483.4125,483.4712,481.9566,482.1129,22558.0
2024-04-26 10:50:00,493.32,494.46,493.29,493.7,25219.0,482.0543,483.1682,482.025,482.4256,25219.0
2024-04-26 11:00:00,493.71,494.78,493.51,493.75,77836.0,482.4354,483.4809,482.2399,482.4745,77836.0
2024-04-26 11:10:00,493.78,494.14,493.46,493.47,18951.0,482.5038,482.8555,482.1911,482.2008,18951.0
2024-04-26 11:20:00,493.29,494.13,492.58,493.74,61672.0,482.025,482.8458,481.3312,482.4647,61672.0
2024-04-26 11:30:00,493.75,495.01,493.75,494.74,44803.0,482.4745,483.7057,482.4745,483.4418,44803.0
2024-04-26 11:40:00,494.75,495.3,494.65,495.27,37252.0,483.4516,483.9891,483.3539,483.9597,37252.0
2024-04-26 11:50:00,495.32,495.81,494.87,494.97,32721.0,484.0086,484.4874,483.5689,483.6666,32721.0
2024-04-26 12:00:00,495.05,495.13,493.93,494.1,12359.0,483.7448,483.8229,482.6503,482.8165,12359.0
2024-04-26 12:10:00,494.25,494.51,493.93,494.38,12064.0,482.963,483.2171,482.6503,483.0901,12064.0
2024-04-26 12:20:00,494.23,494.77,494.11,494.41,12867.0,482.9435,483.4712,482.8262,483.1194,12867.0
2024-04-26 12:30:00,494.48,495.0,494.14,494.66,13621.0,483.1878,483.6959,482.8555,483.3637,13621.0
2024-04-26 12:40:00,494.63,495.1,494.63,494.94,8639.0,483.3344,483.7936,483.3344,483.6373,8639.0
2024-04-26 12:50:00,495.04,495.24,494.51,494.77,17550.0,483.735,483.9304,483.2171,483.4712,17550.0
2024-04-26 13:00:00,494.77,495.95,494.76,495.58,25686.0,483.4712,484.6242,483.4614,484.2627,25686.0
2024-04-26 13:10:00,495.67,496.36,495.66,496.1,17546.0,484.3506,485.0248,484.3408,484.7708,17546.0
2024-04-26 13:20:00,496.12,496.42,495.85,496.4,16181.0,484.7903,485.0835,484.5265,485.0639,16181.0
2024-04-26 13:30:00,496.42,497.11,496.28,497.11,29541.0,485.0835,485.7577,484.9467,485.7577,29541.0
2024-04-26 13:40:00,497.07,497.07,496.17,496.9,25300.0,485.7186,485.7186,484.8392,485.5525,25300.0
2024-04-26 13:50:00,496.95,497.23,496.57,496.77,15426.0,485.6014,485.875,485.2301,485.4255,15426.0
2024-04-26 14:00:00,496.79,496.88,496.55,496.78,20273.0,485.445,485.533,485.2105,485.4353,20273.0
2024-04-26 14:10:00,496.8,496.93,495.85,495.88,11331.0,485.4548,485.5818,484.5265,484.5558,11331.0
2024-04-26 14:20:00,495.81,496.18,495.7,495.87,16931.0,484.4874,484.849,484.3799,484.546,16931.0
2024-04-26 14:30:00,495.88,496.38,495.69,496.38,18305.0,484.5558,485.0444,484.3701,485.0444,18305.0
2024-04-26 14:40:00,496.37,496.62,496.1,496.29,15669.0,485.0346,485.2789,484.7708,484.9564,15669.0
2024-04-26 14:50:00,496.5,496.76,496.13,496.66,20077.0,485.1617,485.4157,484.8001,485.318,20077.0
2024-04-26 15:00:00,496.69,496.71,495.88,496.29,24081.0,485.3473,485.3669,484.5558,484.9564,24081.0
2024-04-26 15:10:00,496.27,496.39,495.77,496.0,11981.0,484.9369,485.0542,484.4483,484.6731,11981.0
2024-04-26 15:20:00,495.92,496.16,495.39,495.81,27089.0,484.5949,484.8294,484.077,484.4874,27089.0
2024-04-26 15:30:00,495.9,496.65,495.7,495.99,41187.0,484.5754,485.3082,484.3799,484.6633,41187.0
2024-04-26 15:40:00,496.08,496.19,495.31,495.84,40486.0,484.7512,484.8587,483.9988,484.5167,40486.0
2024-04-26 15:50:00,495.75,496.04,495.24,495.25,101292.0,484.4288,484.7122,483.9304,483.9402,101292.0
2024-04-29 09:30:00,495.71,497.35,494.77,496.64,67419.0,484.3897,485.9922,483.4712,485.2985,67419.0
2024-04-29 09:40:00,496.87,497.17,495.52,495.75,21744.0,485.5232,485.8164,484.204,484.4288,21744.0
2024-04-29 09:50:00,495.65,495.95,493.12,493.27,42491.0,484.3311,484.6242,481.8588,482.0054,42491.0
2024-04-29 10:00:00,493.27,493.75,491.5,491.95,39904.0,482.0054,482.4745,480.2758,480.7156,39904.0
2024-04-29 10:10:00,492.0,492.92,491.55,492.32,20231.0,480.7644,481.6634,480.3247,481.0771,20231.0
2024-04-29 10:20:00,492.2,493.49,492.17,492.72,14143.0,480.9598,482.2204,480.9305,481.468,14143.0
2024-04-29 10:30:00,492.54,492.72,491.91,492.32,17070.0,481.2921,481.468,480.6765,481.0771,17070.0
2024-04-29 10:40:00,492.21,492.24,490.58,490.64,21242.0,480.9696,480.9989,479.3768,479.4355,21242.0
2024-04-29 10:50:00,490.73,491.41,490.57,491.41,17185.0,479.5234,480.1879,479.3671,480.1879,17185.0
2024-04-29 11:00:00,491.18,492.04,490.65,491.5,19216.0,479.9631,480.8035,479.4452,480.2758,19216.0
2024-04-29 11:10:00,491.5,491.96,491.27,491.51,24877.0,480.2758,480.7253,480.0511,480.2856,24877.0
2024-04-29 11:20:00,491.5,491.52,490.28,490.38,22167.0,480.2758,480.2954,479.0837,479.1814,22167.0
2024-04-29 11:30:00,490.26,490.81,490.24,490.65,14704.0,479.0642,479.6016,479.0446,479.4452,14704.0
2024-04-29 11:40:00,490.59,490.97,490.25,490.89,10605.0,479.3866,479.7579,479.0544,479.6798,10605.0
2024-04-29 11:50:00,490.92,491.53,490.92,491.21,15524.0,479.7091,480.3051,479.7091,479.9925,15524.0
2024-04-29 12:00:00,491.21,491.21,490.43,490.86,16523.0,479.9925,479.9925,479.2303,479.6504,16523.0
2024-04-29 12:10:00,490.98,491.03,490.49,490.86,18544.0,479.7677,479.8166,479.2889,479.6504,18544.0
2024-04-29 12:20:00,490.86,490.87,490.31,490.76,14217.0,479.6504,479.6602,479.113,479.5527,14217.0
2024-04-29 12:30:00,490.77,491.3,490.51,491.23,9916.0,479.5625,480.0804,479.3084,480.012,9916.0
2024-04-29 12:40:00,491.23,491.43,490.82,490.85,12551.0,480.012,480.2074,479.6114,479.6407,12551.0
2024-04-29 12:50:00,490.82,490.83,490.21,490.54,7000.0,479.6114,479.6211,479.0153,479.3378,7000.0
2024-04-29 13:00:00,490.38,490.63,490.29,490.46,8840.0,479.1814,479.4257,479.0935,479.2596,8840.0
2024-04-29 13:10:00,490.57,490.65,490.22,490.29,6904.0,479.3671,479.4452,479.0251,479.0935,6904.0
2024-04-29 13:20:00,490.21,490.74,490.21,490.63,9518.0,479.0153,479.5332,479.0153,479.4257,9518.0
2024-04-29 13:30:00,490.54,490.7,490.3,490.4,16412.0,479.3378,479.4941,479.1032,479.201,16412.0
2024-04-29 13:40:00,490.4,490.78,490.28,490.76,7729.0,479.201,479.5723,479.0837,479.5527,7729.0
2024-04-29 13:50:00,490.81,490.9,490.62,490.79,8060.0,479.6016,479.6895,479.4159,479.582,8060.0
2024-04-29 14:00:00,490.68,490.86,489.68,489.89,14891.0,479.4746,479.6504,478.4974,478.7026,14891.0
2024-04-29 14:10:00,489.89,490.25,489.75,490.08,14326.0,478.7026,479.0544,478.5658,478.8883,14326.0
2024-04-29 14:20:00,490.0,490.08,489.22,489.22,12469.0,478.8101,478.8883,478.0479,478.0479,12469.0
2024-04-29 14:30:00,489.23,489.5,488.51,488.67,14794.0,478.0577,478.3215,477.3541,477.5105,14794.0
2024-04-29 14:40:00,488.62,489.27,488.48,489.01,18785.0,477.4616,478.0968,477.3248,477.8427,18785.0
2024-04-29 14:50:00,488.97,489.38,488.55,489.01,20245.0,477.8036,478.2042,477.3932,477.8427,20245.0
2024-04-29 15:00:00,489.0,489.16,487.77,488.66,28708.0,477.8329,477.9893,476.631,477.5007,28708.0
2024-04-29 15:10:00,488.77,489.44,488.64,489.19,16552.0,477.6082,478.2629,477.4811,478.0186,16552.0
2024-04-29 15:20:00,489.15,489.46,488.89,489.09,20080.0,477.9795,478.2824,477.7254,477.9209,20080.0
2024-04-29 15:30:00,489.09,489.72,489.0,489.32,29892.0,477.9209,478.5365,477.8329,478.1456,29892.0
2024-04-29 15:40:00,489.4,489.69,488.97,488.98,46599.0,478.2238,478.5072,477.8036,477.8134,46599.0
2024-04-29 15:50:00,488.97,489.44,488.59,489.0,116006.0,477.8036,478.2629,477.4323,477.8329,116006.0
2024-04-30 09:30:00,488.96,489.71,484.11,484.63,98460.0,477.7938,478.5267,473.0546,473.5627,98460.0
2024-04-30 09:40:00,484.55,487.71,484.2,487.46,38929.0,473.4845,476.5724,473.1425,476.3281,38929.0
2024-04-30 09:50:00,487.5,487.66,484.75,485.31,54687.0,476.3672,476.5235,473.68,474.2272,54687.0
2024-04-30 10:00:00,485.11,486.4,484.06,486.29,55771.0,474.0318,475.2923,473.0057,475.1848,55771.0
2024-04-30 10:10:00,486.29,486.3,484.22,484.96,31337.0,475.1848,475.1946,473.1621,473.8852,31337.0
2024-04-30 10:20:00,485.06,485.13,484.21,484.38,23721.0,473.9829,474.0513,473.1523,473.3184,23721.0
2024-04-30 10:30:00,484.41,484.41,483.44,483.44,16031.0,473.3477,473.3477,472.3999,472.3999,16031.0
2024-04-30 10:40:00,483.58,484.34,483.38,484.19,30448.0,472.5367,473.2793,472.3413,473.1328,30448.0
2024-04-30 10:50:00,484.26,485.35,484.21,484.78,28966.0,473.2012,474.2663,473.1523,473.7093,28966.0
2024-04-30 11:00:00,484.78,485.03,483.64,483.65,27108.0,473.7093,473.9536,472.5953,472.6051,27108.0
2024-04-30 11:10:00,483.75,484.06,483.35,483.54,22955.0,472.7028,473.0057,472.312,472.4976,22955.0
2024-04-30 11:20:00,483.67,483.67,483.09,483.19,24403.0,472.6246,472.6246,472.0579,472.1556,24403.0
2024-04-30 11:30:00,483.23,483.59,482.95,483.13,15662.0,472.1947,472.5465,471.9211,472.097,15662.0
2024-04-30 11:40:00,483.23,484.33,483.13,483.82,19216.0,472.1947,473.2696,472.097,472.7712,19216.0
2024-04-30 11:50:00,483.88,484.37,483.34,483.55,11978.0,472.8298,473.3087,472.3022,472.5074,11978.0
2024-04-30 12:00:00,483.55,484.06,483.23,483.72,18157.0,472.5074,473.0057,472.1947,472.6735,18157.0
2024-04-30 12:10:00,483.72,484.12,482.59,484.0,20428.0,472.6735,473.0644,471.5693,472.9471,20428.0
2024-04-30 12:20:00,484.11,484.19,483.9,484.06,12282.0,473.0546,473.1328,472.8494,473.0057,12282.0
2024-04-30 12:30:00,484.07,484.07,482.93,483.19,12473.0,473.0155,473.0155,471.9015,472.1556,12473.0
2024-04-30 12:40:00,483.15,483.27,482.9,483.2,12497.0,472.1165,472.2338,471.8722,472.1654,12497.0
2024-04-30 12:50:00,483.19,483.49,483.04,483.33,14228.0,472.1556,472.4488,472.009,472.2924,14228.0
2024-04-30 13:00:00,483.16,484.36,483.0,483.92,18001.0,472.1263,473.2989,471.9699,472.8689,18001.0
2024-04-30 13:10:00,484.0,484.88,483.9,484.47,26837.0,472.9471,473.807,472.8494,473.4064,26837.0
2024-04-30 13:20:00,484.52,484.94,484.29,484.77,15833.0,473.4552,473.8656,473.2305,473.6995,15833.0
2024-04-30 13:30:00,484.88,485.4,484.61,484.86,22624.0,473.807,474.3151,473.5432,473.7875,22624.0
2024-04-30 13:40:00,484.86,485.23,484.7,484.92,15405.0,473.7875,474.149,473.6311,473.8461,15405.0
2024-04-30 13:50:00,485.0,485.53,484.93,485.24,15058.0,473.9243,474.4422,473.8559,474.1588,15058.0
2024-04-30 14:00:00,485.22,485.34,484.02,484.17,14382.0,474.1392,474.2565,472.9667,473.1132,14382.0
2024-04-30 14:10:00,484.17,484.93,484.12,484.81,16849.0,473.1132,473.8559,473.0644,473.7386,16849.0
2024-04-30 14:20:00,484.7,484.85,483.92,483.92,15770.0,473.6311,473.7777,472.8689,472.8689,15770.0
2024-04-30 14:30:00,483.83,484.26,483.75,483.83,12230.0,472.781,473.2012,472.7028,472.781,12230.0
2024-04-30 14:40:00,483.9,484.07,483.37,483.37,15898.0,472.8494,473.0155,472.3315,472.3315,15898.0
2024-04-30 14:50:00,483.34,483.38,482.99,483.38,15427.0,472.3022,472.3413,471.9602,472.3413,15427.0
2024-04-30 15:00:00,483.43,483.93,483.36,483.85,15680.0,472.3901,472.8787,472.3217,472.8005,15680.0
2024-04-30 15:10:00,483.75,484.07,483.18,483.25,22140.0,472.7028,473.0155,472.1458,472.2142,22140.0
2024-04-30 15:20:00,483.34,483.7,483.25,483.6,21868.0,472.3022,472.654,472.2142,472.5562,21868.0
2024-04-30 15:30:00,483.56,483.83,482.93,483.52,28153.0,472.5172,472.781,471.9015,472.4781,28153.0
2024-04-30 15:40:00,483.57,484.05,483.42,483.87,50258.0,472.5269,472.996,472.3804,472.8201,50258.0
2024-04-30 15:50:00,483.8,484.08,482.99,483.47,219454.0,472.7517,473.0253,471.9602,472.4292,219454.0
2024-05-01 09:30:00,479.26,482.68,477.06,482.4,75783.0,468.3154,471.6573,466.1656,471.3836,75783.0
2024-05-01 09:40:00,482.18,484.78,481.98,484.78,22342.0,471.1687,473.7093,470.9732,473.7093,22342.0
2024-05-01 09:50:00,484.63,484.78,482.82,483.04,28302.0,473.5627,473.7093,471.7941,472.009,28302.0
2024-05-01 10:00:00,483.25,483.31,481.56,483.14,15736.0,472.2142,472.2729,470.5628,472.1067,15736.0
2024-05-01 10:10:00,483.32,485.2,483.32,484.6,36702.0,472.2826,474.1197,472.2826,473.5334,36702.0
2024-05-01 10:20:00,484.5,485.41,484.35,484.92,50447.0,473.4357,474.3249,473.2891,473.8461,50447.0
2024-05-01 10:30:00,484.93,485.27,484.32,484.36,33969.0,473.8559,474.1881,473.2598,473.2989,33969.0
2024-05-01 10:40:00,484.26,484.76,483.85,484.02,42064.0,473.2012,473.6898,472.8005,472.9667,42064.0
2024-05-01 10:50:00,483.88,484.18,483.58,484.08,19216.0,472.8298,473.123,472.5367,473.0253,19216.0
2024-05-01 11:00:00,484.1,485.88,483.82,485.64,47569.0,473.0448,474.7842,472.7712,474.5497,47569.0
2024-05-01 11:10:00,485.67,486.99,485.36,486.64,37893.0,474.579,475.8688,474.2761,475.5268,37893.0
2024-05-01 11:20:00,486.64,486.64,485.64,485.67,64404.0,475.5268,475.5268,474.5497,474.579,64404.0
2024-05-01 11:30:00,485.72,487.08,485.71,486.77,45313.0,474.6278,475.9568,474.6181,475.6539,45313.0
2024-05-01 11:40:00,486.97,487.52,486.37,486.45,21473.0,475.8493,476.3867,475.263,475.3412,21473.0
2024-05-01 11:50:00,486.45,487.52,486.28,487.2,31270.0,475.3412,476.3867,475.175,476.074,31270.0
2024-05-01 12:00:00,487.15,487.62,486.92,487.0,12579.0,476.0252,476.4844,475.8004,475.8786,12579.0
2024-05-01 12:10:00,487.08,487.66,486.53,486.97,19374.0,475.9568,476.5235,475.4193,475.8493,19374.0
2024-05-01 12:20:00,487.08,487.08,486.58,486.71,5885.0,475.9568,475.9568,475.4682,475.5952,5885.0
2024-05-01 12:30:00,486.62,486.89,486.46,486.62,13737.0,475.5073,475.7711,475.3509,475.5073,13737.0
2024-05-01 12:40:00,486.78,487.43,486.62,487.42,15273.0,475.6636,476.2988,475.5073,476.289,15273.0
2024-05-01 12:50:00,487.43,487.71,486.63,486.73,20073.0,476.2988,476.5724,475.517,475.6148,20073.0
2024-05-01 13:00:00,486.81,487.32,486.7,487.22,23657.0,475.6929,476.1913,475.5854,476.0936,23657.0
2024-05-01 13:10:00,487.25,487.88,487.23,487.88,15965.0,476.1229,476.7385,476.1033,476.7385,15965.0
2024-05-01 13:20:00,487.84,488.45,487.82,488.17,34635.0,476.6994,477.2955,476.6799,477.0219,34635.0
2024-05-01 13:30:00,488.12,488.81,488.1,488.64,25379.0,476.973,477.6473,476.9535,477.4811,25379.0
2024-05-01 13:40:00,488.55,489.0,488.3,488.34,31308.0,477.3932,477.8329,477.1489,477.188,31308.0
2024-05-01 13:50:00,488.27,488.56,487.55,487.72,18389.0,477.1196,477.403,476.416,476.5822,18389.0
2024-05-01 14:00:00,487.97,488.0,486.71,487.21,28257.0,476.8264,476.8558,475.5952,476.0838,28257.0
2024-05-01 14:10:00,487.24,487.4,485.94,486.93,18348.0,476.1131,476.2695,474.8428,475.8102,18348.0
2024-05-01 14:20:00,486.93,488.09,486.75,487.97,18183.0,475.8102,476.9437,475.6343,476.8264,18183.0
2024-05-01 14:30:00,487.92,488.14,486.88,488.09,20281.0,476.7776,476.9926,475.7613,476.9437,20281.0
2024-05-01 14:40:00,488.1,489.19,487.63,488.9,37568.0,476.9535,478.0186,476.4942,477.7352,37568.0
2024-05-01 14:50:00,489.01,489.14,488.19,488.45,19191.0,477.8427,477.9697,477.0414,477.2955,19191.0
2024-05-01 15:00:00,488.41,488.48,487.34,487.39,28567.0,477.2564,477.3248,476.2108,476.2597,28567.0
2024-05-01 15:10:00,487.46,487.64,486.25,486.41,36047.0,476.3281,476.504,475.1457,475.3021,36047.0
2024-05-01 15:20:00,486.39,487.43,485.92,486.9,26684.0,475.2825,476.2988,474.8233,475.7809,26684.0
2024-05-01 15:30:00,486.81,486.9,484.8,485.09,49914.0,475.6929,475.7809,473.7288,474.0122,49914.0
2024-05-01 15:40:00,485.03,485.88,484.06,484.79,46310.0,473.9536,474.7842,473.0057,473.7191,46310.0
2024-05-01 15:50:00,484.68,484.91,483.46,483.74,147186.0,473.6116,473.8363,472.4194,472.693,147186.0
2024-05-02 09:30:00,484.28,487.29,483.94,486.27,51816.0,473.2207,476.162,472.8885,475.1653,51816.0
2024-05-02 09:40:00,486.24,487.59,485.58,487.46,42114.0,475.136,476.4551,474.491,476.3281,42114.0
2024-05-02 09:50:00,487.49,488.21,486.69,487.67,41743.0,476.3574,477.061,475.5757,476.5333,41743.0
2024-05-02 10:00:00,487.67,487.94,486.51,487.08,38746.0,476.5333,476.7971,475.3998,475.9568,38746.0
2024-05-02 10:10:00,486.93,487.22,486.43,487.0,23216.0,475.8102,476.0936,475.3216,475.8786,23216.0
2024-05-02 10:20:00,487.06,487.72,486.86,487.71,62980.0,475.9372,476.5822,475.7418,476.5724,62980.0
2024-05-02 10:30:00,487.88,489.17,487.77,489.11,63457.0,476.7385,477.999,476.631,477.9404,63457.0
2024-05-02 10:40:00,488.99,491.36,488.76,491.0,60483.0,477.8232,480.139,477.5984,479.7873,60483.0
2024-05-02 10:50:00,491.0,491.09,489.68,489.87,80020.0,479.7873,479.8752,478.4974,478.6831,80020.0
2024-05-02 11:00:00,490.05,490.43,488.59,488.85,53239.0,478.8589,479.2303,477.4323,477.6864,53239.0
2024-05-02 11:10:00,488.91,490.57,488.89,490.38,45798.0,477.745,479.3671,477.7254,479.1814,45798.0
2024-05-02 11:20:00,490.48,490.6,489.72,489.83,32175.0,479.2791,479.3964,478.5365,478.644,32175.0
2024-05-02 11:30:00,489.85,489.94,488.72,489.6,35378.0,478.6635,478.7515,477.5593,478.4192,35378.0
2024-05-02 11:40:00,489.36,490.37,489.36,490.21,36982.0,478.1847,479.1716,478.1847,479.0153,36982.0
2024-05-02 11:50:00,490.17,490.5,489.68,490.09,20550.0,478.9762,479.2987,478.4974,478.898,20550.0
2024-05-02 12:00:00,490.15,490.58,489.94,489.94,15807.0,478.9567,479.3768,478.7515,478.7515,15807.0
2024-05-02 12:10:00,490.08,490.26,489.54,490.1,17733.0,478.8883,479.0642,478.3606,478.9078,17733.0
2024-05-02 12:20:00,490.13,490.5,489.89,489.99,24423.0,478.9371,479.2987,478.7026,478.8003,24423.0
2024-05-02 12:30:00,489.99,490.67,489.72,490.67,16712.0,478.8003,479.4648,478.5365,479.4648,16712.0
2024-05-02 12:40:00,490.69,491.05,490.69,490.81,16622.0,479.4843,479.8361,479.4843,479.6016,16622.0
2024-05-02 12:50:00,490.83,491.19,490.67,490.74,17178.0,479.6211,479.9729,479.4648,479.5332,17178.0
2024-05-02 13:00:00,490.63,491.17,490.24,490.98,31105.0,479.4257,479.9534,479.0446,479.7677,31105.0
2024-05-02 13:10:00,490.85,491.41,490.63,491.32,18132.0,479.6407,480.1879,479.4257,480.0999,18132.0
2024-05-02 13:20:00,491.39,491.6,490.99,491.5,13136.0,480.1683,480.3736,479.7775,480.2758,13136.0
2024-05-02 13:30:00,491.62,491.68,490.91,491.1,23358.0,480.3931,480.4517,479.6993,479.885,23358.0
2024-05-02 13:40:00,491.14,491.33,490.96,491.16,12020.0,479.9241,480.1097,479.7482,479.9436,12020.0
2024-05-02 13:50:00,491.12,491.49,490.89,491.13,19359.0,479.9045,480.2661,479.6798,479.9143,19359.0
2024-05-02 14:00:00,491.13,491.6,491.02,491.3,23898.0,479.9143,480.3736,479.8068,480.0804,23898.0
2024-05-02 14:10:00,491.37,491.78,491.22,491.5,51315.0,480.1488,480.5494,480.0022,480.2758,51315.0
2024-05-02 14:20:00,491.5,492.17,491.42,492.06,29725.0,480.2758,480.9305,480.1977,480.823,29725.0
2024-05-02 14:30:00,492.11,492.85,491.93,492.47,33803.0,480.8719,481.595,480.696,481.2237,33803.0
2024-05-02 14:40:00,492.52,492.83,492.32,492.69,39112.0,481.2725,481.5755,481.0771,481.4387,39112.0
2024-05-02 14:50:00,492.68,493.69,492.68,493.59,32412.0,481.4289,482.4158,481.4289,482.3181,32412.0
2024-05-02 15:00:00,493.59,493.65,492.44,493.19,59389.0,482.3181,482.3767,481.1944,481.9272,59389.0
2024-05-02 15:10:00,493.22,493.66,492.48,492.9,45494.0,481.9566,482.3865,481.2335,481.6439,45494.0
2024-05-02 15:20:00,493.0,493.67,492.31,492.46,39582.0,481.7416,482.3963,481.0673,481.2139,39582.0
2024-05-02 15:30:00,492.44,492.75,492.09,492.41,25149.0,481.1944,481.4973,480.8524,481.1651,25149.0
2024-05-02 15:40:00,492.46,492.64,491.96,492.18,43910.0,481.2139,481.3898,480.7253,480.9403,43910.0
2024-05-02 15:50:00,492.19,493.39,491.84,493.33,181475.0,480.9501,482.1227,480.6081,482.064,181475.0
2024-05-03 09:30:00,490.86,492.36,487.77,488.85,112882.0,479.6504,481.1162,476.631,477.6864,112882.0
2024-05-03 09:40:00,489.09,489.99,488.0,489.15,79433.0,477.9209,478.8003,476.8558,477.9795,79433.0
2024-05-03 09:50:00,489.35,490.62,489.2,490.05,43056.0,478.1749,479.4159,478.0284,478.8589,43056.0
2024-05-03 10:00:00,490.24,490.41,488.96,489.95,54291.0,479.0446,479.2107,477.7938,478.7612,54291.0
2024-05-03 10:10:00,490.11,490.49,489.47,489.5,22723.0,478.9176,479.2889,478.2922,478.3215,22723.0
2024-05-03 10:20:00,489.77,489.77,486.8,487.0,54116.0,478.5853,478.5853,475.6832,475.8786,54116.0
2024-05-03 10:30:00,487.05,487.17,485.78,486.17,63542.0,475.9275,476.0447,474.6865,475.0676,63542.0
2024-05-03 10:40:00,486.13,486.88,485.98,486.73,52027.0,475.0285,475.7613,474.8819,475.6148,52027.0
2024-05-03 10:50:00,486.74,487.53,486.37,487.14,25896.0,475.6245,476.3965,475.263,476.0154,25896.0
2024-05-03 11:00:00,487.02,488.67,487.01,488.54,57570.0,475.8981,477.5105,475.8884,477.3834,57570.0
2024-05-03 11:10:00,488.58,489.07,488.23,489.0,26152.0,477.4225,477.9013,477.0805,477.8329,26152.0
2024-05-03 11:20:00,488.93,489.33,488.43,488.64,25908.0,477.7645,478.1554,477.2759,477.4811,25908.0
2024-05-03 11:30:00,488.76,489.01,488.44,488.91,16040.0,477.5984,477.8427,477.2857,477.745,16040.0
2024-05-03 11:40:00,489.02,489.33,488.6,489.06,11721.0,477.8525,478.1554,477.4421,477.8916,11721.0
2024-05-03 11:50:00,489.08,489.54,488.83,489.31,9176.0,477.9111,478.3606,477.6668,478.1358,9176.0
2024-05-03 12:00:00,489.39,489.89,489.35,489.54,10759.0,478.214,478.7026,478.1749,478.3606,10759.0
2024-05-03 12:10:00,489.41,489.75,489.13,489.74,12357.0,478.2336,478.5658,477.96,478.556,12357.0
2024-05-03 12:20:00,489.79,490.2,489.7,490.2,24519.0,478.6049,479.0055,478.5169,479.0055,24519.0
2024-05-03 12:30:00,490.04,490.71,489.82,490.63,14953.0,478.8492,479.5039,478.6342,479.4257,14953.0
2024-05-03 12:40:00,490.65,490.96,490.07,490.39,14263.0,479.4452,479.7482,478.8785,479.1912,14263.0
2024-05-03 12:50:00,490.4,490.8,490.3,490.8,11937.0,479.201,479.5918,479.1032,479.5918,11937.0
2024-05-03 13:00:00,490.8,490.87,490.32,490.66,20276.0,479.5918,479.6602,479.1228,479.455,20276.0
2024-05-03 13:10:00,490.7,491.17,490.65,490.86,18640.0,479.4941,479.9534,479.4452,479.6504,18640.0
2024-05-03 13:20:00,490.85,491.31,490.77,491.1,18986.0,479.6407,480.0902,479.5625,479.885,18986.0
2024-05-03 13:30:00,491.19,491.55,491.02,491.48,18648.0,479.9729,480.3247,479.8068,480.2563,18648.0
2024-05-03 13:40:00,491.55,491.61,491.03,491.33,15540.0,480.3247,480.3833,479.8166,480.1097,15540.0
2024-05-03 13:50:00,491.35,491.94,490.92,491.94,11026.0,480.1293,480.7058,479.7091,480.7058,11026.0
2024-05-03 14:00:00,491.93,492.2,491.45,491.7,20212.0,480.696,480.9598,480.227,480.4713,20212.0
2024-05-03 14:10:00,491.59,491.72,491.05,491.05,15853.0,480.3638,480.4908,479.8361,479.8361,15853.0
2024-05-03 14:20:00,491.2,491.55,490.87,491.48,29547.0,479.9827,480.3247,479.6602,480.2563,29547.0
2024-05-03 14:30:00,491.46,491.93,491.3,491.33,14735.0,480.2367,480.696,480.0804,480.1097,14735.0
2024-05-03 14:40:00,491.38,491.72,491.24,491.36,11063.0,480.1586,480.4908,480.0218,480.139,11063.0
2024-05-03 14:50:00,491.45,491.53,490.82,491.28,16575.0,480.227,480.3051,479.6114,480.0609,16575.0
2024-05-03 15:00:00,491.18,491.68,491.1,491.54,23969.0,479.9631,480.4517,479.885,480.3149,23969.0
2024-05-03 15:10:00,491.6,491.88,491.31,491.86,24940.0,480.3736,480.6472,480.0902,480.6276,24940.0
2024-05-03 15:20:00,491.9,492.11,491.72,491.88,22865.0,480.6667,480.8719,480.4908,480.6472,22865.0
2024-05-03 15:30:00,491.85,492.14,491.29,492.02,28884.0,480.6178,480.9012,480.0706,480.784,28884.0
2024-05-03 15:40:00,491.94,492.58,491.76,492.38,37347.0,480.7058,481.3312,480.5299,481.1357,37347.0
2024-05-03 15:50:00,492.47,492.79,492.04,492.45,165366.0,481.2237,481.5364,480.8035,481.2041,165366.0
2024-05-06 09:30:00,492.48,494.87,492.48,494.71,78542.0,481.2335,483.5689,481.2335,483.4125,78542.0
2024-05-06 09:40:00,494.71,494.87,493.76,494.16,17571.0,483.4125,483.5689,482.4842,482.8751,17571.0
2024-05-06 09:50:00,493.77,494.3,492.58,492.96,14552.0,482.494,483.0119,481.3312,481.7025,14552.0
2024-05-06 10:00:00,492.77,493.49,492.36,492.7,15263.0,481.5168,482.2204,481.1162,481.4484,15263.0
2024-05-06 10:10:00,492.95,493.51,492.83,493.15,11654.0,481.6927,482.2399,481.5755,481.8882,11654.0
2024-05-06 10:20:00,493.06,493.86,492.77,493.77,15785.0,481.8002,482.5819,481.5168,482.494,15785.0
2024-05-06 10:30:00,493.68,493.81,493.11,493.3,42498.0,482.406,482.5331,481.8491,482.0347,42498.0
2024-05-06 10:40:00,493.19,493.46,492.62,493.0,22168.0,481.9272,482.1911,481.3703,481.7416,22168.0
2024-05-06 10:50:00,492.89,493.44,492.82,493.41,24859.0,481.6341,482.1715,481.5657,482.1422,24859.0
2024-05-06 11:00:00,493.37,493.88,493.27,493.71,10311.0,482.1031,482.6015,482.0054,482.4354,10311.0
2024-05-06 11:10:00,493.71,493.82,493.08,493.26,13033.0,482.4354,482.5429,481.8198,481.9956,13033.0
2024-05-06 11:20:00,493.53,493.55,492.45,492.64,10338.0,482.2595,482.279,481.2041,481.3898,10338.0
2024-05-06 11:30:00,492.63,492.7,492.0,492.42,12414.0,481.38,481.4484,480.7644,481.1748,12414.0
2024-05-06 11:40:00,492.55,493.0,492.41,493.0,14331.0,481.3019,481.7416,481.1651,481.7416,14331.0
2024-05-06 11:50:00,492.94,493.39,492.81,493.38,10290.0,481.6829,482.1227,481.5559,482.1129,10290.0
2024-05-06 12:00:00,493.21,493.37,492.68,492.83,11858.0,481.9468,482.1031,481.4289,481.5755,11858.0
2024-05-06 12:10:00,492.76,493.02,492.72,492.89,15399.0,481.5071,481.7611,481.468,481.6341,15399.0
2024-05-06 12:20:00,492.85,493.42,492.78,493.26,9799.0,481.595,482.152,481.5266,481.9956,9799.0
2024-05-06 12:30:00,493.4,493.45,493.01,493.38,9292.0,482.1324,482.1813,481.7514,482.1129,9292.0
2024-05-06 12:40:00,493.29,493.5,493.13,493.32,7294.0,482.025,482.2302,481.8686,482.0543,7294.0
2024-05-06 12:50:00,493.32,493.51,493.15,493.34,14551.0,482.0543,482.2399,481.8882,482.0738,14551.0
2024-05-06 13:00:00,493.3,493.61,493.2,493.57,10416.0,482.0347,482.3376,481.937,482.2986,10416.0
2024-05-06 13:10:00,493.64,493.86,493.33,493.86,13084.0,482.367,482.5819,482.064,482.5819,13084.0
2024-05-06 13:20:00,493.92,493.95,493.01,493.06,14947.0,482.6406,482.6699,481.7514,481.8002,14947.0
2024-05-06 13:30:00,493.07,493.83,492.86,493.45,17804.0,481.81,482.5526,481.6048,482.1813,17804.0
2024-05-06 13:40:00,493.46,493.55,493.15,493.18,13423.0,482.1911,482.279,481.8882,481.9175,13423.0
2024-05-06 13:50:00,493.16,493.4,493.07,493.1,7117.0,481.8979,482.1324,481.81,481.8393,7117.0
2024-05-06 14:00:00,493.08,493.36,492.88,493.14,22714.0,481.8198,482.0934,481.6243,481.8784,22714.0
2024-05-06 14:10:00,493.24,493.62,493.11,493.21,24576.0,481.9761,482.3474,481.8491,481.9468,24576.0
2024-05-06 14:20:00,493.15,493.7,493.1,493.54,17607.0,481.8882,482.4256,481.8393,482.2692,17607.0
2024-05-06 14:30:00,493.56,493.67,493.23,493.25,18418.0,482.2888,482.3963,481.9663,481.9859,18418.0
2024-05-06 14:40:00,493.23,493.34,492.89,493.0,28284.0,481.9663,482.0738,481.6341,481.7416,28284.0
2024-05-06 14:50:00,493.02,493.13,492.33,492.65,78091.0,481.7611,481.8686,481.0869,481.3996,78091.0
2024-05-06 15:00:00,492.71,493.15,492.65,492.9,24360.0,481.4582,481.8882,481.3996,481.6439,24360.0
2024-05-06 15:10:00,492.99,493.11,492.75,492.97,21589.0,481.7318,481.8491,481.4973,481.7123,21589.0
2024-05-06 15:20:00,493.0,493.08,492.72,492.99,40638.0,481.7416,481.8198,481.468,481.7318,40638.0
2024-05-06 15:30:00,492.95,493.02,492.56,492.63,32392.0,481.6927,481.7611,481.3116,481.38,32392.0
2024-05-06 15:40:00,492.64,493.17,492.39,493.17,77022.0,481.3898,481.9077,481.1455,481.9077,77022.0
2024-05-06 15:50:00,493.05,494.53,492.8,494.21,137367.0,481.7904,483.2366,481.5461,482.9239,137367.0
2024-05-07 09:30:00,496.0,496.44,495.04,495.77,110811.0,484.6731,485.103,483.735,484.4483,110811.0
2024-05-07 09:40:00,496.01,496.2,495.42,495.68,41497.0,484.6828,484.8685,484.1063,484.3604,41497.0
2024-05-07 09:50:00,495.5,496.34,495.31,495.45,74904.0,484.1845,485.0053,483.9988,484.1356,74904.0
2024-05-07 10:00:00,495.5,496.27,495.37,495.86,100123.0,484.1845,484.9369,484.0575,484.5363,100123.0
2024-05-07 10:10:00,495.92,496.15,495.32,496.07,37720.0,484.5949,484.8196,484.0086,484.7415,37720.0
2024-05-07 10:20:00,496.05,498.0,496.05,497.81,57909.0,484.7219,486.6274,484.7219,486.4417,57909.0
2024-05-07 10:30:00,497.84,497.99,497.06,497.42,19732.0,486.471,486.6176,485.7089,486.0606,19732.0
2024-05-07 10:40:00,497.36,497.63,496.56,497.29,29144.0,486.002,486.2658,485.2203,485.9336,29144.0
2024-05-07 10:50:00,497.27,497.68,497.1,497.31,21218.0,485.9141,486.3147,485.7479,485.9532,21218.0
2024-05-07 11:00:00,497.27,497.89,497.19,497.62,15803.0,485.9141,486.5199,485.8359,486.2561,15803.0
2024-05-07 11:10:00,497.83,498.78,497.76,498.34,22840.0,486.4613,487.3896,486.3929,486.9596,22840.0
2024-05-07 11:20:00,498.33,498.33,497.74,498.23,25801.0,486.9499,486.9499,486.3733,486.8521,25801.0
2024-05-07 11:30:00,498.2,498.81,498.09,498.59,22167.0,486.8228,487.4189,486.7153,487.2039,22167.0
2024-05-07 11:40:00,498.64,498.81,498.05,498.14,13224.0,487.2528,487.4189,486.6763,486.7642,13224.0
2024-05-07 11:50:00,498.15,498.32,497.7,497.89,20907.0,486.774,486.9401,486.3342,486.5199,20907.0
2024-05-07 12:00:00,497.81,497.91,497.39,497.54,40850.0,486.4417,486.5395,486.0313,486.1779,40850.0
2024-05-07 12:10:00,497.51,497.51,496.34,496.79,17773.0,486.1486,486.1486,485.0053,485.445,17773.0
2024-05-07 12:20:00,496.81,497.15,496.67,496.88,13524.0,485.4646,485.7968,485.3278,485.533,13524.0
2024-05-07 12:30:00,496.85,497.02,496.1,496.27,13902.0,485.5037,485.6698,484.7708,484.9369,13902.0
2024-05-07 12:40:00,496.35,497.34,496.28,497.15,62441.0,485.0151,485.9825,484.9467,485.7968,62441.0
2024-05-07 12:50:00,497.15,498.17,497.07,498.06,12577.0,485.7968,486.7935,485.7186,486.686,12577.0
2024-05-07 13:00:00,498.17,498.9,498.15,498.73,11392.0,486.7935,487.5068,486.774,487.3407,11392.0
2024-05-07 13:10:00,498.91,499.49,498.68,499.26,24051.0,487.5166,488.0834,487.2919,487.8586,24051.0
2024-05-07 13:20:00,499.16,499.82,499.11,499.5,16816.0,487.7609,488.4058,487.712,488.0931,16816.0
2024-05-07 13:30:00,499.48,499.74,498.63,498.65,14415.0,488.0736,488.3277,487.243,487.2626,14415.0
2024-05-07 13:40:00,498.51,498.76,497.97,497.97,20696.0,487.1257,487.37,486.5981,486.5981,20696.0
2024-05-07 13:50:00,498.09,498.65,498.07,498.38,11419.0,486.7153,487.2626,486.6958,486.9987,11419.0
2024-05-07 14:00:00,498.48,499.0,498.42,499.0,11750.0,487.0964,487.6046,487.0378,487.6046,11750.0
2024-05-07 14:10:00,499.0,499.42,499.0,499.42,14060.0,487.6046,488.015,487.6046,488.015,14060.0
2024-05-07 14:20:00,499.37,499.95,499.35,499.52,12274.0,487.9661,488.5329,487.9466,488.1127,12274.0
2024-05-07 14:30:00,499.55,499.59,499.08,499.31,14699.0,488.142,488.1811,487.6827,487.9075,14699.0
2024-05-07 14:40:00,499.2,499.99,499.1,499.99,45410.0,487.8,488.572,487.7023,488.572,45410.0
2024-05-07 14:50:00,499.99,500.24,499.74,500.08,44685.0,488.572,488.8162,488.3277,488.6599,44685.0
2024-05-07 15:00:00,499.99,500.31,499.76,499.85,14545.0,488.572,488.8846,488.3472,488.4351,14545.0
2024-05-07 15:10:00,499.84,500.42,499.77,500.05,38861.0,488.4254,488.9921,488.357,488.6306,38861.0
2024-05-07 15:20:00,500.06,500.47,499.87,500.47,18638.0,488.6404,489.041,488.4547,489.041,18638.0
2024-05-07 15:30:00,500.49,501.27,500.48,501.14,49388.0,489.0605,489.8227,489.0508,489.6957,49388.0
2024-05-07 15:40:00,501.12,501.23,500.5,500.7,39182.0,489.6761,489.7836,489.0703,489.2657,39182.0
2024-05-07 15:50:00,500.86,501.65,500.77,501.16,146044.0,489.4221,490.194,489.3341,489.7152,146044.0
2024-05-08 09:30:00,504.17,507.0,504.17,505.86,202908.0,492.6565,495.4219,492.6565,494.3079,202908.0
2024-05-08 09:40:00,505.69,506.49,504.59,504.95,187889.0,494.1418,494.9235,493.0669,493.4187,187889.0
2024-05-08 09:50:00,505.13,505.87,504.52,504.9,55414.0,493.5946,494.3177,492.9985,493.3698,55414.0
2024-05-08 10:00:00,505.07,505.3,502.45,502.7,46167.0,493.5359,493.7607,490.9758,491.2201,46167.0
2024-05-08 10:10:00,502.84,503.31,502.3,502.66,30341.0,491.3569,491.8161,490.8292,491.181,30341.0
2024-05-08 10:20:00,502.49,503.35,502.24,502.87,24865.0,491.0149,491.8552,490.7706,491.3862,24865.0
2024-05-08 10:30:00,503.04,503.15,501.06,501.55,25732.0,491.5523,491.6598,489.6175,490.0963,25732.0
2024-05-08 10:40:00,501.76,502.38,501.13,502.27,32436.0,490.3015,490.9074,489.6859,490.7999,32436.0
2024-05-08 10:50:00,502.14,502.14,501.59,501.87,17576.0,490.6729,490.6729,490.1354,490.409,17576.0
2024-05-08 11:00:00,501.87,502.34,501.65,501.9,25836.0,490.409,490.8683,490.194,490.4383,25836.0
2024-05-08 11:10:00,501.88,502.23,501.6,501.84,23759.0,490.4188,490.7608,490.1452,490.3797,23759.0
2024-05-08 11:20:00,501.85,502.12,501.54,501.65,23825.0,490.3895,490.6533,490.0866,490.194,23825.0
2024-05-08 11:30:00,501.75,501.75,500.9,501.65,18880.0,490.2918,490.2918,489.4612,490.194,18880.0
2024-05-08 11:40:00,501.66,501.8,500.97,500.97,15631.0,490.2038,490.3406,489.5296,489.5296,15631.0
2024-05-08 11:50:00,500.99,501.46,500.73,500.76,14001.0,489.5491,490.0084,489.2951,489.3244,14001.0
2024-05-08 12:00:00,500.76,501.16,500.59,500.59,22351.0,489.3244,489.7152,489.1582,489.1582,22351.0
2024-05-08 12:10:00,500.59,500.99,500.32,500.99,15684.0,489.1582,489.5491,488.8944,489.5491,15684.0
2024-05-08 12:20:00,500.9,501.32,500.56,500.58,23958.0,489.4612,489.8716,489.1289,489.1485,23958.0
2024-05-08 12:30:00,500.67,500.7,500.07,500.18,19961.0,489.2364,489.2657,488.6501,488.7576,19961.0
2024-05-08 12:40:00,500.18,501.1,500.15,500.84,19148.0,488.7576,489.6566,488.7283,489.4025,19148.0
2024-05-08 12:50:00,500.9,501.54,500.81,501.5,22737.0,489.4612,490.0866,489.3732,490.0475,22737.0
2024-05-08 13:00:00,501.42,501.89,501.3,501.47,18531.0,489.9693,490.4286,489.852,490.0182,18531.0
2024-05-08 13:10:00,501.38,501.81,500.85,501.77,26744.0,489.9302,490.3504,489.4123,490.3113,26744.0
2024-05-08 13:20:00,501.77,502.85,501.67,502.78,45735.0,490.3113,491.3666,490.2136,491.2982,45735.0
2024-05-08 13:30:00,502.68,503.56,502.66,503.31,39863.0,491.2005,492.0604,491.181,491.8161,39863.0
2024-05-08 13:40:00,503.31,503.86,502.94,503.68,28644.0,491.8161,492.3536,491.4546,492.1777,28644.0
2024-05-08 13:50:00,503.7,503.81,503.39,503.55,14506.0,492.1972,492.3047,491.8943,492.0507,14506.0
2024-05-08 14:00:00,503.54,503.76,502.92,503.23,16383.0,492.0409,492.2559,491.435,491.738,16383.0
2024-05-08 14:10:00,503.24,503.68,502.91,502.92,25433.0,491.7477,492.1777,491.4253,491.435,25433.0
2024-05-08 14:20:00,502.76,503.01,502.39,502.95,18343.0,491.2787,491.523,490.9171,491.4644,18343.0
2024-05-08 14:30:00,503.03,503.41,502.69,503.16,31931.0,491.5425,491.9139,491.2103,491.6696,31931.0
2024-05-08 14:40:00,503.23,503.35,502.58,502.62,13020.0,491.738,491.8552,491.1028,491.1419,13020.0
2024-05-08 14:50:00,502.63,502.82,502.44,502.6,18020.0,491.1517,491.3373,490.966,491.1223,18020.0
2024-05-08 15:00:00,502.53,503.26,502.13,503.11,27076.0,491.0539,491.7673,490.6631,491.6207,27076.0
2024-05-08 15:10:00,503.06,503.26,502.74,503.0,15182.0,491.5718,491.7673,491.2592,491.5132,15182.0
2024-05-08 15:20:00,503.12,503.71,502.79,503.39,27467.0,491.6305,492.207,491.308,491.8943,27467.0
2024-05-08 15:30:00,503.47,503.55,502.7,503.19,32749.0,491.9725,492.0507,491.2201,491.6989,32749.0
2024-05-08 15:40:00,503.17,503.68,503.16,503.61,40059.0,491.6793,492.1777,491.6696,492.1093,40059.0
2024-05-08 15:50:00,503.6,503.74,502.98,503.19,181905.0,492.0995,492.2363,491.4937,491.6989,181905.0
2024-05-09 09:30:00,502.14,503.7,502.14,503.11,59685.0,490.6729,492.1972,490.6729,491.6207,59685.0
2024-05-09 09:40:00,503.74,504.82,502.98,504.7,12136.0,492.2363,493.2917,491.4937,493.1744,12136.0
2024-05-09 09:50:00,504.57,505.2,503.85,504.17,29576.0,493.0474,493.663,492.3438,492.6565,29576.0
2024-05-09 10:00:00,504.35,504.35,503.3,503.96,10117.0,492.8324,492.8324,491.8064,492.4513,10117.0
2024-05-09 10:10:00,503.85,504.94,503.85,504.94,27487.0,492.3438,493.4089,492.3438,493.4089,27487.0
2024-05-09 10:20:00,504.96,505.84,504.9,505.52,28277.0,493.4285,494.2884,493.3698,493.9757,28277.0
2024-05-09 10:30:00,505.62,506.65,505.15,506.55,34951.0,494.0734,495.0799,493.6141,494.9821,34951.0
2024-05-09 10:40:00,506.57,506.73,505.9,506.29,22106.0,495.0017,495.158,494.347,494.7281,22106.0
2024-05-09 10:50:00,506.2,506.2,505.64,505.84,29176.0,494.6401,494.6401,494.0929,494.2884,29176.0
2024-05-09 11:00:00,505.98,505.98,505.39,505.39,19557.0,494.4252,494.4252,493.8486,493.8486,19557.0
2024-05-09 11:10:00,505.49,505.49,504.21,504.3,13603.0,493.9464,493.9464,492.6956,492.7835,13603.0
2024-05-09 11:20:00,504.39,504.4,503.52,503.9,12945.0,492.8715,492.8812,492.0213,492.3927,12945.0
2024-05-09 11:30:00,503.9,504.3,502.55,503.19,19937.0,492.3927,492.7835,491.0735,491.6989,19937.0
2024-05-09 11:40:00,503.18,503.53,503.01,503.44,16596.0,491.6891,492.0311,491.523,491.9432,16596.0
2024-05-09 11:50:00,503.43,503.88,503.22,503.25,17409.0,491.9334,492.3731,491.7282,491.7575,17409.0
2024-05-09 12:00:00,503.25,504.03,503.14,503.98,18368.0,491.7575,492.5197,491.65,492.4708,18368.0
2024-05-09 12:10:00,503.97,504.2,503.42,503.85,24925.0,492.4611,492.6858,491.9236,492.3438,24925.0
2024-05-09 12:20:00,503.7,504.2,503.7,504.0,9427.0,492.1972,492.6858,492.1972,492.4904,9427.0
2024-05-09 12:30:00,503.92,504.5,503.92,504.27,19777.0,492.4122,492.979,492.4122,492.7542,19777.0
2024-05-09 12:40:00,504.31,504.74,504.16,504.68,10184.0,492.7933,493.2135,492.6467,493.1548,10184.0
2024-05-09 12:50:00,504.68,505.09,504.57,504.57,18361.0,493.1548,493.5555,493.0474,493.0474,18361.0
2024-05-09 13:00:00,504.51,505.01,504.51,504.54,10572.0,492.9887,493.4773,492.9887,493.018,10572.0
2024-05-09 13:10:00,504.54,505.09,504.54,505.06,5337.0,493.018,493.5555,493.018,493.5262,5337.0
2024-05-09 13:20:00,505.05,506.14,504.87,506.14,24642.0,493.5164,494.5815,493.3405,494.5815,24642.0
2024-05-09 13:30:00,506.26,506.48,505.88,506.0,13706.0,494.6988,494.9137,494.3274,494.4447,13706.0
2024-05-09 13:40:00,506.0,506.33,505.94,506.2,27123.0,494.4447,494.7672,494.3861,494.6401,27123.0
2024-05-09 13:50:00,506.19,506.35,505.79,506.29,30014.0,494.6304,494.7867,494.2395,494.7281,30014.0
2024-05-09 14:00:00,506.33,506.62,506.16,506.62,20632.0,494.7672,495.0505,494.601,495.0505,20632.0
2024-05-09 14:10:00,506.58,506.86,506.14,506.73,18499.0,495.0115,495.2851,494.5815,495.158,18499.0
2024-05-09 14:20:00,506.68,507.1,506.47,506.98,17330.0,495.1092,495.5196,494.904,495.4023,17330.0
2024-05-09 14:30:00,506.99,507.17,506.8,507.05,19839.0,495.4121,495.588,495.2264,495.4707,19839.0
2024-05-09 14:40:00,507.05,507.12,506.64,507.0,27265.0,495.4707,495.5391,495.0701,495.4219,27265.0
2024-05-09 14:50:00,507.1,507.4,506.98,507.31,11844.0,495.5196,495.8127,495.4023,495.7248,11844.0
2024-05-09 15:00:00,507.32,507.57,506.92,506.95,28448.0,495.7346,495.9789,495.3437,495.373,28448.0
2024-05-09 15:10:00,507.05,507.2,506.94,507.0,17599.0,495.4707,495.6173,495.3632,495.4219,17599.0
2024-05-09 15:20:00,507.0,507.36,506.77,507.03,40214.0,495.4219,495.7736,495.1971,495.4512,40214.0
2024-05-09 15:30:00,506.99,507.2,506.95,507.1,26512.0,495.4121,495.6173,495.373,495.5196,26512.0
2024-05-09 15:40:00,507.04,507.83,507.04,507.37,37510.0,495.461,496.2329,495.461,495.7834,37510.0
2024-05-09 15:50:00,507.33,507.97,506.97,507.04,166313.0,495.7443,496.3697,495.3926,495.461,166313.0
2024-05-10 09:30:00,509.0,509.0,507.0,508.07,54210.0,497.3762,497.3762,495.4219,496.4674,54210.0
2024-05-10 09:40:00,508.31,508.71,507.11,508.4,29818.0,496.702,497.0928,495.5294,496.7899,29818.0
2024-05-10 09:50:00,508.27,509.74,508.16,509.61,21660.0,496.6629,498.0993,496.5554,497.9723,21660.0
2024-05-10 10:00:00,509.71,510.14,509.34,509.96,57826.0,498.07,498.4902,497.7084,498.3143,57826.0
2024-05-10 10:10:00,509.87,509.94,509.18,509.58,30500.0,498.2263,498.2947,497.5521,497.9429,30500.0
2024-05-10 10:20:00,509.75,509.75,508.81,509.54,23221.0,498.1091,498.1091,497.1905,497.9039,23221.0
2024-05-10 10:30:00,509.58,510.73,509.57,510.59,40585.0,497.9429,499.0667,497.9332,498.9299,40585.0
2024-05-10 10:40:00,510.49,510.49,509.51,509.86,26883.0,498.8322,498.8322,497.8745,498.2166,26883.0
2024-05-10 10:50:00,509.97,510.02,508.99,509.16,79622.0,498.324,498.3729,497.3664,497.5325,79622.0
2024-05-10 11:00:00,509.2,510.0,508.9,509.28,32472.0,497.5716,498.3534,497.2785,497.6498,32472.0
2024-05-10 11:10:00,509.26,509.9,509.07,509.83,26118.0,497.6303,498.2556,497.4446,498.1872,26118.0
2024-05-10 11:20:00,509.79,510.61,509.75,510.14,48258.0,498.1482,498.9494,498.1091,498.4902,48258.0
2024-05-10 11:30:00,509.91,509.98,509.09,509.28,25135.0,498.2654,498.3338,497.4641,497.6498,25135.0
2024-05-10 11:40:00,509.28,510.34,508.62,510.34,38051.0,497.6498,498.6856,497.0049,498.6856,38051.0
2024-05-10 11:50:00,510.35,510.56,509.76,510.02,25356.0,498.6954,498.9006,498.1188,498.3729,25356.0
2024-05-10 12:00:00,510.02,510.45,509.84,510.43,17443.0,498.3729,498.7931,498.197,498.7735,17443.0
2024-05-10 12:10:00,510.34,510.84,510.18,510.82,22589.0,498.6856,499.1742,498.5292,499.1546,22589.0
2024-05-10 12:20:00,510.78,510.89,510.58,510.79,22388.0,499.1155,499.223,498.9201,499.1253,22388.0
2024-05-10 12:30:00,510.71,511.61,510.67,511.03,25036.0,499.0471,499.9266,499.0081,499.3598,25036.0
2024-05-10 12:40:00,511.04,511.48,510.82,511.22,12803.0,499.3696,499.7996,499.1546,499.5455,12803.0
2024-05-10 12:50:00,511.33,511.47,510.93,511.29,15612.0,499.653,499.7898,499.2621,499.6139,15612.0
2024-05-10 13:00:00,511.22,512.09,511.2,512.0,20165.0,499.5455,500.3956,499.526,500.3077,20165.0
2024-05-10 13:10:00,512.09,512.09,511.43,512.02,17485.0,500.3956,500.3956,499.7507,500.3272,17485.0
2024-05-10 13:20:00,511.91,512.0,511.24,511.59,25323.0,500.2197,500.3077,499.565,499.907,25323.0
2024-05-10 13:30:00,511.59,512.04,511.37,511.39,14789.0,499.907,500.3468,499.6921,499.7116,14789.0
2024-05-10 13:40:00,511.27,511.77,511.22,511.73,19509.0,499.5944,500.0829,499.5455,500.0439,19509.0
2024-05-10 13:50:00,511.63,512.1,511.42,511.87,18677.0,499.9461,500.4054,499.7409,500.1807,18677.0
2024-05-10 14:00:00,511.99,512.07,511.15,511.29,16599.0,500.2979,500.3761,499.4771,499.6139,16599.0
2024-05-10 14:10:00,511.24,511.89,511.22,511.89,35039.0,499.565,500.2002,499.5455,500.2002,35039.0
2024-05-10 14:20:00,511.82,512.19,511.42,511.89,35054.0,500.1318,500.4933,499.7409,500.2002,35054.0
2024-05-10 14:30:00,511.93,512.12,511.64,511.95,32195.0,500.2393,500.4249,499.9559,500.2588,32195.0
2024-05-10 14:40:00,511.97,512.02,511.72,511.92,11073.0,500.2784,500.3272,500.0341,500.2295,11073.0
2024-05-10 14:50:00,511.93,512.05,511.51,511.88,31069.0,500.2393,500.3565,499.8289,500.1904,31069.0
2024-05-10 15:00:00,511.91,511.92,511.27,511.3,74288.0,500.2197,500.2295,499.5944,499.6237,74288.0
2024-05-10 15:10:00,511.31,512.7,511.31,512.45,62956.0,499.6334,500.9917,499.6334,500.7474,62956.0
2024-05-10 15:20:00,512.41,512.66,511.92,512.23,20538.0,500.7083,500.9526,500.2295,500.5324,20538.0
2024-05-10 15:30:00,512.35,512.35,511.72,511.96,26244.0,500.6497,500.6497,500.0341,500.2686,26244.0
2024-05-10 15:40:00,512.06,512.38,511.69,512.03,56053.0,500.3663,500.679,500.0048,500.337,56053.0
2024-05-10 15:50:00,512.24,513.58,512.17,512.74,224065.0,500.5422,501.8516,500.4738,501.0308,224065.0
2024-05-13 09:30:00,512.05,513.6,511.5,513.22,71273.0,500.3565,501.8711,499.8191,501.4998,71273.0
2024-05-13 09:40:00,513.37,514.67,513.22,513.84,25118.0,501.6464,502.9167,501.4998,502.1057,25118.0
2024-05-13 09:50:00,513.84,513.94,512.57,512.8,27367.0,502.1057,502.2034,500.8647,501.0894,27367.0
2024-05-13 10:00:00,512.86,512.86,511.49,511.49,33922.0,501.148,501.148,499.8093,499.8093,33922.0
2024-05-13 10:10:00,511.42,511.54,510.66,510.95,28481.0,499.7409,499.8582,498.9983,499.2817,28481.0
2024-05-13 10:20:00,510.79,510.87,510.13,510.13,18734.0,499.1253,499.2035,498.4804,498.4804,18734.0
2024-05-13 10:30:00,510.12,511.16,510.03,510.87,45550.0,498.4706,499.4869,498.3827,499.2035,45550.0
2024-05-13 10:40:00,511.01,511.05,510.58,510.94,21189.0,499.3403,499.3794,498.9201,499.2719,21189.0
2024-05-13 10:50:00,510.89,510.97,509.97,510.24,44261.0,499.223,499.3012,498.324,498.5879,44261.0
2024-05-13 11:00:00,510.24,510.51,509.8,510.18,22370.0,498.5879,498.8517,498.1579,498.5292,22370.0
2024-05-13 11:10:00,510.1,510.94,510.04,510.74,12316.0,498.4511,499.2719,498.3924,499.0765,12316.0
2024-05-13 11:20:00,510.7,510.9,508.89,508.99,20138.0,499.0374,499.2328,497.2687,497.3664,20138.0
2024-05-13 11:30:00,508.83,508.84,507.31,507.66,44126.0,497.2101,497.2198,495.7248,496.0668,44126.0
2024-05-13 11:40:00,507.74,507.91,507.37,507.47,18293.0,496.145,496.3111,495.7834,495.8811,18293.0
2024-05-13 11:50:00,507.5,507.78,507.34,507.67,8011.0,495.9104,496.1841,495.7541,496.0766,8011.0
2024-05-13 12:00:00,507.73,508.09,507.37,508.09,9446.0,496.1352,496.487,495.7834,496.487,9446.0
2024-05-13 12:10:00,507.9,508.18,507.71,508.18,73310.0,496.3013,496.5749,496.1157,496.5749,73310.0
2024-05-13 12:20:00,508.07,508.72,508.07,508.72,14731.0,496.4674,497.1026,496.4674,497.1026,14731.0
2024-05-13 12:30:00,508.6,508.98,508.59,508.81,16118.0,496.9853,497.3567,496.9756,497.1905,16118.0
2024-05-13 12:40:00,508.81,509.64,508.81,509.05,43759.0,497.1905,498.0016,497.1905,497.4251,43759.0
2024-05-13 12:50:00,508.96,509.23,508.77,508.89,15021.0,497.3371,497.6009,497.1514,497.2687,15021.0
2024-05-13 13:00:00,508.89,509.57,508.88,509.46,12964.0,497.2687,497.9332,497.2589,497.8257,12964.0
2024-05-13 13:10:00,509.45,510.6,509.45,510.13,33813.0,497.8159,498.9397,497.8159,498.4804,33813.0
2024-05-13 13:20:00,509.97,510.79,509.97,510.79,22365.0,498.324,499.1253,498.324,499.1253,22365.0
2024-05-13 13:30:00,510.83,511.21,510.37,510.68,16893.0,499.1644,499.5357,498.7149,499.0178,16893.0
2024-05-13 13:40:00,510.83,510.93,510.47,510.93,12169.0,499.1644,499.2621,498.8126,499.2621,12169.0
2024-05-13 13:50:00,510.74,510.88,510.33,510.62,21788.0,499.0765,499.2133,498.6758,498.9592,21788.0
2024-05-13 14:00:00,510.64,511.57,510.52,511.35,21189.0,498.9787,499.8875,498.8615,499.6725,21189.0
2024-05-13 14:10:00,511.42,512.42,511.31,512.14,18294.0,499.7409,500.7181,499.6334,500.4445,18294.0
2024-05-13 14:20:00,512.22,512.68,511.62,511.78,17186.0,500.5227,500.9722,499.9364,500.0927,17186.0
2024-05-13 14:30:00,511.67,512.31,511.65,512.1,19782.0,499.9852,500.6106,499.9657,500.4054,19782.0
2024-05-13 14:40:00,512.01,512.47,511.83,512.33,35701.0,500.3175,500.767,500.1416,500.6301,35701.0
2024-05-13 14:50:00,512.38,512.83,512.21,512.7,35603.0,500.679,501.1187,500.5129,500.9917,35603.0
2024-05-13 15:00:00,512.7,512.8,512.31,512.76,48148.0,500.9917,501.0894,500.6106,501.0503,48148.0
2024-05-13 15:10:00,512.7,513.22,512.66,513.13,35301.0,500.9917,501.4998,500.9526,501.4119,35301.0
2024-05-13 15:20:00,513.11,513.24,512.51,512.97,21675.0,501.3923,501.5194,500.806,501.2555,21675.0
2024-05-13 15:30:00,512.99,513.22,512.81,513.0,19984.0,501.2751,501.4998,501.0992,501.2848,19984.0
2024-05-13 15:40:00,512.97,513.43,512.81,512.92,38984.0,501.2555,501.705,501.0992,501.2067,38984.0
2024-05-13 15:50:00,512.95,513.18,511.63,511.92,113627.0,501.236,501.4607,499.9461,500.2295,113627.0
2024-05-14 09:30:00,514.58,514.63,511.89,513.8,93939.0,502.8288,502.8776,500.2002,502.0666,93939.0
2024-05-14 09:40:00,514.02,514.35,511.29,511.51,41569.0,502.2816,502.604,499.6139,499.8289,41569.0
2024-05-14 09:50:00,511.74,512.28,510.56,512.11,30221.0,500.0536,500.5813,498.9006,500.4152,30221.0
2024-05-14 10:00:00,511.75,512.83,511.62,512.73,62337.0,500.0634,501.1187,499.9364,501.021,62337.0
2024-05-14 10:10:00,512.73,513.22,511.75,511.88,28745.0,501.021,501.4998,500.0634,500.1904,28745.0
2024-05-14 10:20:00,511.88,512.92,510.63,512.7,58373.0,500.1904,501.2067,498.969,500.9917,58373.0
2024-05-14 10:30:00,512.89,512.89,510.51,510.71,16915.0,501.1774,501.1774,498.8517,499.0471,16915.0
2024-05-14 10:40:00,510.85,511.7,510.6,510.73,49671.0,499.1839,500.0145,498.9397,499.0667,49671.0
2024-05-14 10:50:00,510.54,510.97,510.12,510.97,24232.0,498.881,499.3012,498.4706,499.3012,24232.0
2024-05-14 11:00:00,510.95,510.95,509.15,509.55,23102.0,499.2817,499.2817,497.5228,497.9136,23102.0
2024-05-14 11:10:00,509.55,510.13,509.18,509.48,19584.0,497.9136,498.4804,497.5521,497.8452,19584.0
2024-05-14 11:20:00,509.48,509.53,508.47,508.84,16963.0,497.8452,497.8941,496.8583,497.2198,16963.0
2024-05-14 11:30:00,508.84,509.3,507.94,508.11,17702.0,497.2198,497.6693,496.3404,496.5065,17702.0
2024-05-14 11:40:00,508.13,508.43,507.3,508.33,34896.0,496.5261,496.8192,495.715,496.7215,34896.0
2024-05-14 11:50:00,508.35,509.97,508.07,509.5,55405.0,496.741,498.324,496.4674,497.8648,55405.0
2024-05-14 12:00:00,509.43,511.0,509.41,510.94,32152.0,497.7964,499.3305,497.7768,499.2719,32152.0
2024-05-14 12:10:00,511.15,513.95,511.15,513.79,63159.0,499.4771,502.2132,499.4771,502.0568,63159.0
2024-05-14 12:20:00,513.8,514.54,513.18,513.55,117924.0,502.0666,502.7897,501.4607,501.8223,117924.0
2024-05-14 12:30:00,513.57,514.32,512.63,512.99,28290.0,501.8418,502.5747,500.9233,501.2751,28290.0
2024-05-14 12:40:00,512.72,512.74,511.95,512.18,13137.0,501.0112,501.0308,500.2588,500.4836,13137.0
2024-05-14 12:50:00,512.19,512.67,511.6,512.0,18110.0,500.4933,500.9624,499.9168,500.3077,18110.0
2024-05-14 13:00:00,511.88,511.88,511.11,511.35,5409.0,500.1904,500.1904,499.438,499.6725,5409.0
2024-05-14 13:10:00,511.27,511.3,510.21,510.33,6411.0,499.5944,499.6237,498.5586,498.6758,6411.0
2024-05-14 13:20:00,510.26,511.6,509.7,511.41,23994.0,498.6074,499.9168,498.0602,499.7312,23994.0
2024-05-14 13:30:00,511.4,512.49,511.03,512.42,35011.0,499.7214,500.7865,499.3598,500.7181,35011.0
2024-05-14 13:40:00,512.25,512.57,511.71,511.85,46218.0,500.552,500.8647,500.0243,500.1611,46218.0
2024-05-14 13:50:00,511.98,512.08,511.7,511.96,18069.0,500.2881,500.3859,500.0145,500.2686,18069.0
2024-05-14 14:00:00,511.96,512.11,511.61,511.89,20764.0,500.2686,500.4152,499.9266,500.2002,20764.0
2024-05-14 14:10:00,511.92,513.31,511.91,513.12,20288.0,500.2295,501.5878,500.2197,501.4021,20288.0
2024-05-14 14:20:00,513.12,513.68,513.01,513.42,22689.0,501.4021,501.9493,501.2946,501.6953,22689.0
2024-05-14 14:30:00,513.37,515.21,513.37,515.04,57904.0,501.6464,503.4444,501.6464,503.2783,57904.0
2024-05-14 14:40:00,515.08,515.61,514.54,514.9,48772.0,503.3173,503.8352,502.7897,503.1415,48772.0
2024-05-14 14:50:00,514.81,515.43,514.59,514.97,35748.0,503.0535,503.6594,502.8385,503.2099,35748.0
2024-05-14 15:00:00,515.09,515.09,514.63,514.77,30963.0,503.3271,503.3271,502.8776,503.0144,30963.0
2024-05-14 15:10:00,514.81,515.93,514.81,515.86,45855.0,503.0535,504.1479,503.0535,504.0795,45855.0
2024-05-14 15:20:00,515.85,516.17,515.05,515.23,45722.0,504.0698,504.3825,503.288,503.4639,45722.0
2024-05-14 15:30:00,515.22,515.4,513.71,514.38,35968.0,503.4542,503.63,501.9786,502.6333,35968.0
2024-05-14 15:40:00,514.48,515.02,514.39,514.6,20187.0,502.731,503.2587,502.6431,502.8483,20187.0
2024-05-14 15:50:00,514.46,514.64,513.49,513.73,119324.0,502.7115,502.8874,501.7637,501.9982,119324.0
2024-05-15 09:30:00,514.83,518.28,514.83,517.76,84751.0,503.0731,506.4443,503.0731,505.9361,84751.0
2024-05-15 09:40:00,517.83,519.89,517.83,519.39,43397.0,506.0045,508.0175,506.0045,507.5289,43397.0
2024-05-15 09:50:00,519.31,519.53,518.07,518.22,46042.0,507.4507,507.6657,506.2391,506.3856,46042.0
2024-05-15 10:00:00,518.58,520.89,518.57,520.29,70323.0,506.7374,508.9947,506.7276,508.4084,70323.0
2024-05-15 10:10:00,520.29,521.12,519.46,519.58,29742.0,508.4084,509.2194,507.5973,507.7146,29742.0
2024-05-15 10:20:00,519.46,519.46,518.63,519.42,18995.0,507.5973,507.5973,506.7863,507.5582,18995.0
2024-05-15 10:30:00,519.63,520.66,519.28,520.12,28651.0,507.7634,508.7699,507.4214,508.2423,28651.0
2024-05-15 10:40:00,520.16,520.68,520.0,520.57,22342.0,508.2813,508.7895,508.125,508.682,22342.0
2024-05-15 10:50:00,520.55,520.88,520.15,520.43,36203.0,508.6624,508.9849,508.2716,508.5452,36203.0
2024-05-15 11:00:00,520.61,522.17,520.28,522.06,54619.0,508.7211,510.2454,508.3986,510.1379,54619.0
2024-05-15 11:10:00,522.14,522.59,521.26,521.47,98808.0,510.2161,510.6558,509.3562,509.5614,98808.0
2024-05-15 11:20:00,521.47,521.69,520.93,521.2,86091.0,509.5614,509.7764,509.0338,509.2976,86091.0
2024-05-15 11:30:00,520.97,521.06,518.84,518.86,24628.0,509.0728,509.1608,506.9915,507.011,24628.0
2024-05-15 11:40:00,519.02,519.29,517.83,517.89,26211.0,507.1674,507.4312,506.0045,506.0632,26211.0
2024-05-15 11:50:00,518.08,518.28,517.01,517.26,21788.0,506.2488,506.4443,505.2033,505.4476,21788.0
2024-05-15 12:00:00,517.11,517.89,516.98,517.18,16982.0,505.301,506.0632,505.174,505.3694,16982.0
2024-05-15 12:10:00,517.17,517.65,517.02,517.02,19683.0,505.3596,505.8287,505.213,505.213,19683.0
2024-05-15 12:20:00,516.95,516.95,515.76,515.79,20848.0,505.1446,505.1446,503.9818,504.0111,20848.0
2024-05-15 12:30:00,515.89,516.72,515.89,516.53,11309.0,504.1089,504.9199,504.1089,504.7342,11309.0
2024-05-15 12:40:00,516.54,517.67,516.13,516.94,35775.0,504.744,505.8482,504.3434,505.1349,35775.0
2024-05-15 12:50:00,516.91,517.01,516.57,516.77,11375.0,505.1056,505.2033,504.7733,504.9688,11375.0
2024-05-15 13:00:00,516.76,517.42,516.76,517.41,17274.0,504.959,505.6039,504.959,505.5941,17274.0
2024-05-15 13:10:00,517.53,517.93,517.39,517.93,6717.0,505.7114,506.1023,505.5746,506.1023,6717.0
2024-05-15 13:20:00,517.85,518.08,517.7,517.88,7258.0,506.0241,506.2488,505.8775,506.0534,7258.0
2024-05-15 13:30:00,517.71,518.19,517.51,518.07,9698.0,505.8873,506.3563,505.6919,506.2391,9698.0
2024-05-15 13:40:00,518.16,518.19,517.5,517.57,8924.0,506.327,506.3563,505.6821,505.7505,8924.0
2024-05-15 13:50:00,517.6,517.89,517.45,517.72,18954.0,505.7798,506.0632,505.6332,505.8971,18954.0
2024-05-15 14:00:00,517.92,518.06,517.74,517.97,9721.0,506.0925,506.2293,505.9166,506.1414,9721.0
2024-05-15 14:10:00,517.97,517.97,517.27,517.37,10914.0,506.1414,506.1414,505.4573,505.5551,10914.0
2024-05-15 14:20:00,517.25,517.48,516.99,517.31,10267.0,505.4378,505.6625,505.1837,505.4964,10267.0
2024-05-15 14:30:00,517.32,517.95,517.12,517.9,23863.0,505.5062,506.1218,505.3108,506.0729,23863.0
2024-05-15 14:40:00,517.8,517.84,516.87,516.88,4978.0,505.9752,506.0143,505.0665,505.0762,4978.0
2024-05-15 14:50:00,516.89,516.89,516.47,516.64,16044.0,505.086,505.086,504.6756,504.8417,16044.0
2024-05-15 15:00:00,516.59,516.59,515.84,516.43,17669.0,504.7929,504.7929,504.06,504.6365,17669.0
2024-05-15 15:10:00,516.28,516.49,516.09,516.43,7927.0,504.4899,504.6951,504.3043,504.6365,7927.0
2024-05-15 15:20:00,516.36,516.89,516.28,516.66,10390.0,504.5681,505.086,504.4899,504.8613,10390.0
2024-05-15 15:30:00,516.66,517.0,516.25,516.43,26982.0,504.8613,505.1935,504.4606,504.6365,26982.0
2024-05-15 15:40:00,516.39,516.67,516.06,516.47,37559.0,504.5974,504.871,504.275,504.6756,37559.0
2024-05-15 15:50:00,516.47,518.49,516.41,517.72,150463.0,504.6756,506.6495,504.617,505.8971,150463.0
2024-05-16 09:30:00,520.0,522.66,519.51,520.94,137846.0,508.125,510.7242,507.6462,509.0435,137846.0
2024-05-16 09:40:00,521.05,521.84,520.21,520.43,82828.0,509.151,509.923,508.3302,508.5452,82828.0
2024-05-16 09:50:00,520.42,520.88,519.86,520.6,36362.0,508.5354,508.9849,507.9882,508.7113,36362.0
2024-05-16 10:00:00,520.68,520.93,520.08,520.47,34057.0,508.7895,509.0338,508.2032,508.5843,34057.0
2024-05-16 10:10:00,520.61,523.33,520.28,523.33,38848.0,508.7211,511.3789,508.3986,511.3789,38848.0
2024-05-16 10:20:00,523.35,524.77,523.22,524.45,104935.0,511.3985,512.7861,511.2715,512.4734,104935.0
2024-05-16 10:30:00,524.35,525.39,523.43,525.1,142813.0,512.3757,513.3919,511.4767,513.1085,142813.0
2024-05-16 10:40:00,525.3,525.5,524.08,524.81,69288.0,513.304,513.4994,512.1118,512.8251,69288.0
2024-05-16 10:50:00,524.75,525.5,524.66,525.1,33009.0,512.7665,513.4994,512.6786,513.1085,33009.0
2024-05-16 11:00:00,525.08,525.12,524.11,524.49,33098.0,513.089,513.1281,512.1411,512.5125,33098.0
2024-05-16 11:10:00,524.45,524.64,523.83,523.84,23409.0,512.4734,512.659,511.8675,511.8773,23409.0
2024-05-16 11:20:00,523.61,526.62,523.48,526.58,54325.0,511.6526,514.5938,511.5255,514.5547,54325.0
2024-05-16 11:30:00,526.41,528.16,526.29,526.97,63567.0,514.3886,516.0986,514.2713,514.9358,63567.0
2024-05-16 11:40:00,527.04,527.09,524.42,524.58,34410.0,515.0042,515.0531,512.4441,512.6004,34410.0
2024-05-16 11:50:00,524.4,525.05,523.81,524.3,23949.0,512.4245,513.0597,511.848,512.3268,23949.0
2024-05-16 12:00:00,524.22,524.34,523.19,523.19,17028.0,512.2486,512.3659,511.2421,511.2421,17028.0
2024-05-16 12:10:00,523.48,524.21,523.03,523.7,36660.0,511.5255,512.2388,511.0858,511.7405,36660.0
2024-05-16 12:20:00,523.81,524.0,523.04,523.22,18810.0,511.848,512.0336,511.0956,511.2715,18810.0
2024-05-16 12:30:00,523.28,523.31,521.9,521.9,27247.0,511.3301,511.3594,509.9816,509.9816,27247.0
2024-05-16 12:40:00,521.9,522.38,521.82,522.06,27983.0,509.9816,510.4506,509.9034,510.1379,27983.0
2024-05-16 12:50:00,521.95,522.45,521.64,522.11,48266.0,510.0305,510.519,509.7275,510.1868,48266.0
2024-05-16 13:00:00,522.29,523.34,521.76,523.09,41490.0,510.3627,511.3887,509.8448,511.1444,41490.0
2024-05-16 13:10:00,522.79,523.5,522.64,523.47,15418.0,510.8513,511.5451,510.7047,511.5157,15418.0
2024-05-16 13:20:00,523.56,524.24,523.13,523.37,40214.0,511.6037,512.2682,511.1835,511.418,40214.0
2024-05-16 13:30:00,523.32,523.67,523.15,523.17,12601.0,511.3692,511.7112,511.2031,511.2226,12601.0
2024-05-16 13:40:00,523.44,523.44,522.8,522.91,18584.0,511.4864,511.4864,510.861,510.9685,18584.0
2024-05-16 13:50:00,522.9,523.21,522.43,522.44,51996.0,510.9588,511.2617,510.4995,510.5093,51996.0
2024-05-16 14:00:00,522.43,523.14,522.42,522.69,16207.0,510.4995,511.1933,510.4897,510.7536,16207.0
2024-05-16 14:10:00,522.71,523.62,522.41,523.62,36434.0,510.7731,511.6623,510.48,511.6623,36434.0
2024-05-16 14:20:00,523.67,524.45,523.54,524.35,29936.0,511.7112,512.4734,511.5842,512.3757,29936.0
2024-05-16 14:30:00,524.41,524.53,524.12,524.35,22625.0,512.4343,512.5515,512.1509,512.3757,22625.0
2024-05-16 14:40:00,524.45,525.26,524.39,524.54,49808.0,512.4734,513.2649,512.4147,512.5613,49808.0
2024-05-16 14:50:00,524.47,524.88,524.25,524.76,25283.0,512.4929,512.8935,512.2779,512.7763,25283.0
2024-05-16 15:00:00,524.78,524.88,524.21,524.4,38443.0,512.7958,512.8935,512.2388,512.4245,38443.0
2024-05-16 15:10:00,524.45,524.54,523.67,523.85,41049.0,512.4734,512.5613,511.7112,511.8871,41049.0
2024-05-16 15:20:00,523.96,524.48,523.8,524.48,20814.0,511.9946,512.5027,511.8382,512.5027,20814.0
2024-05-16 15:30:00,524.5,524.56,522.99,523.08,32240.0,512.5222,512.5809,511.0467,511.1347,32240.0
2024-05-16 15:40:00,523.09,523.51,522.5,523.27,42097.0,511.1444,511.5548,510.5679,511.3203,42097.0
2024-05-16 15:50:00,523.21,523.49,521.22,521.45,169962.0,511.2617,511.5353,509.3171,509.5419,169962.0
2024-05-17 09:30:00,522.94,523.0,520.01,522.62,159306.0,510.9979,511.0565,508.1348,510.6852,159306.0
2024-05-17 09:40:00,522.63,525.85,522.25,525.12,78092.0,510.6949,513.8414,510.3236,513.1281,78092.0
2024-05-17 09:50:00,524.99,525.61,523.8,524.76,60181.0,513.001,513.6069,511.8382,512.7763,60181.0
2024-05-17 10:00:00,524.31,524.91,523.12,523.67,54206.0,512.3366,512.9229,511.1737,511.7112,54206.0
2024-05-17 10:10:00,523.67,525.0,523.38,524.33,55471.0,511.7112,513.0108,511.4278,512.3561,55471.0
2024-05-17 10:20:00,524.49,524.69,521.28,522.21,44636.0,512.5125,512.7079,509.3758,510.2845,44636.0
2024-05-17 10:30:00,522.05,523.21,521.63,522.91,24896.0,510.1282,511.2617,509.7178,510.9685,24896.0
2024-05-17 10:40:00,522.91,523.17,522.16,522.58,25926.0,510.9685,511.2226,510.2357,510.6461,25926.0
2024-05-17 10:50:00,522.48,523.32,522.37,523.14,29155.0,510.5484,511.3692,510.4409,511.1933,29155.0
2024-05-17 11:00:00,523.0,523.31,522.21,522.39,35995.0,511.0565,511.3594,510.2845,510.4604,35995.0
2024-05-17 11:10:00,522.35,523.27,522.26,522.94,19096.0,510.4213,511.3203,510.3334,510.9979,19096.0
2024-05-17 11:20:00,522.7,522.82,522.26,522.29,17784.0,510.7633,510.8806,510.3334,510.3627,17784.0
2024-05-17 11:30:00,522.29,522.41,522.0,522.17,11218.0,510.3627,510.48,510.0793,510.2454,11218.0
2024-05-17 11:40:00,522.17,522.44,521.28,522.23,30829.0,510.2454,510.5093,509.3758,510.3041,30829.0
2024-05-17 11:50:00,522.38,522.66,522.25,522.3,11799.0,510.4506,510.7242,510.3236,510.3725,11799.0
2024-05-17 12:00:00,522.3,523.15,522.26,523.14,9827.0,510.3725,511.2031,510.3334,511.1933,9827.0
2024-05-17 12:10:00,523.05,523.29,522.86,522.86,8711.0,511.1053,511.3399,510.9197,510.9197,8711.0
2024-05-17 12:20:00,522.85,522.98,522.62,522.78,7821.0,510.9099,511.0369,510.6852,510.8415,7821.0
2024-05-17 12:30:00,522.92,523.55,522.85,523.37,12524.0,510.9783,511.5939,510.9099,511.418,12524.0
2024-05-17 12:40:00,523.37,523.54,523.23,523.25,11014.0,511.418,511.5842,511.2812,511.3008,11014.0
2024-05-17 12:50:00,523.28,524.04,523.25,523.73,12607.0,511.3301,512.0727,511.3008,511.7698,12607.0
2024-05-17 13:00:00,523.72,524.21,523.72,523.93,10984.0,511.76,512.2388,511.76,511.9652,10984.0
2024-05-17 13:10:00,523.97,524.01,522.94,522.94,10583.0,512.0043,512.0434,510.9979,510.9979,10583.0
2024-05-17 13:20:00,523.07,523.09,522.52,522.86,17108.0,511.1249,511.1444,510.5874,510.9197,17108.0
2024-05-17 13:30:00,522.8,522.91,522.23,522.56,15517.0,510.861,510.9685,510.3041,510.6265,15517.0
2024-05-17 13:40:00,522.58,522.58,522.11,522.23,8701.0,510.6461,510.6461,510.1868,510.3041,8701.0
2024-05-17 13:50:00,522.27,522.85,522.24,522.66,22953.0,510.3432,510.9099,510.3138,510.7242,22953.0
2024-05-17 14:00:00,522.64,522.94,522.4,522.88,17140.0,510.7047,510.9979,510.4702,510.9392,17140.0
2024-05-17 14:10:00,522.74,522.95,522.59,522.92,11784.0,510.8024,511.0076,510.6558,510.9783,11784.0
2024-05-17 14:20:00,522.83,523.07,522.45,523.07,15751.0,510.8904,511.1249,510.519,511.1249,15751.0
2024-05-17 14:30:00,523.07,523.18,522.51,522.51,10580.0,511.1249,511.2324,510.5777,510.5777,10580.0
2024-05-17 14:40:00,522.62,522.89,522.43,522.89,9378.0,510.6852,510.949,510.4995,510.949,9378.0
2024-05-17 14:50:00,522.9,523.81,522.9,523.31,19952.0,510.9588,511.848,510.9588,511.3594,19952.0
2024-05-17 15:00:00,523.44,524.0,523.31,523.65,16665.0,511.4864,512.0336,511.3594,511.6916,16665.0
2024-05-17 15:10:00,523.62,524.03,523.61,524.02,14426.0,511.6623,512.063,511.6526,512.0532,14426.0
2024-05-17 15:20:00,524.11,524.35,523.5,524.2,26443.0,512.1411,512.3757,511.5451,512.2291,26443.0
2024-05-17 15:30:00,524.34,524.54,524.04,524.33,49671.0,512.3659,512.5613,512.0727,512.3561,49671.0
2024-05-17 15:40:00,524.29,524.75,523.91,524.68,46490.0,512.317,512.7665,511.9457,512.6981,46490.0
2024-05-17 15:50:00,524.61,525.5,523.33,524.67,188632.0,512.6297,513.4994,511.3789,512.6883,188632.0
2024-05-20 09:30:00,524.63,524.63,519.0,519.63,79871.0,512.6493,512.6493,507.1478,507.7634,79871.0
2024-05-20 09:40:00,519.63,521.65,519.0,521.44,19797.0,507.7634,509.7373,507.1478,509.5321,19797.0
2024-05-20 09:50:00,521.44,522.68,521.22,521.98,12229.0,509.5321,510.7438,509.3171,510.0598,12229.0
2024-05-20 10:00:00,521.58,523.76,520.79,521.48,21257.0,509.6689,511.7991,508.897,509.5712,21257.0
2024-05-20 10:10:00,521.52,522.79,521.52,522.41,28881.0,509.6103,510.8513,509.6103,510.48,28881.0
2024-05-20 10:20:00,522.19,522.19,521.02,521.42,7478.0,510.265,510.265,509.1217,509.5126,7478.0
2024-05-20 10:30:00,521.54,522.22,521.54,522.0,15420.0,509.6298,510.2943,509.6298,510.0793,15420.0
2024-05-20 10:40:00,522.14,522.82,521.03,521.59,52616.0,510.2161,510.8806,509.1315,509.6787,52616.0
2024-05-20 10:50:00,521.5,522.42,521.5,522.38,10865.0,509.5907,510.4897,509.5907,510.4506,10865.0
2024-05-20 11:00:00,522.35,522.46,521.55,521.66,16701.0,510.4213,510.5288,509.6396,509.7471,16701.0
2024-05-20 11:10:00,521.57,522.4,521.16,521.82,13613.0,509.6591,510.4702,509.2585,509.9034,13613.0
2024-05-20 11:20:00,521.88,522.13,521.71,521.95,14546.0,509.9621,510.2064,509.7959,510.0305,14546.0
2024-05-20 11:30:00,521.95,521.95,520.99,521.12,9507.0,510.0305,510.0305,509.0924,509.2194,9507.0
2024-05-20 11:40:00,521.21,521.75,521.12,521.25,13019.0,509.3074,509.835,509.2194,509.3464,13019.0
2024-05-20 11:50:00,521.37,521.64,521.2,521.28,8748.0,509.4637,509.7275,509.2976,509.3758,8748.0
2024-05-20 12:00:00,521.32,521.47,520.67,520.82,5018.0,509.4148,509.5614,508.7797,508.9263,5018.0
2024-05-20 12:10:00,520.73,520.95,520.59,520.74,7438.0,508.8383,509.0533,508.7015,508.8481,7438.0
2024-05-20 12:20:00,520.81,521.09,520.4,520.66,13391.0,508.9165,509.1901,508.5159,508.7699,13391.0
2024-05-20 12:30:00,520.86,521.21,520.81,521.21,4003.0,508.9654,509.3074,508.9165,509.3074,4003.0
2024-05-20 12:40:00,521.18,521.18,520.83,521.06,6218.0,509.278,509.278,508.936,509.1608,6218.0
2024-05-20 12:50:00,521.06,521.12,520.56,520.56,7752.0,509.1608,509.2194,508.6722,508.6722,7752.0
2024-05-20 13:00:00,520.68,521.09,520.57,520.99,4816.0,508.7895,509.1901,508.682,509.0924,4816.0
2024-05-20 13:10:00,520.95,521.2,520.8,520.8,7334.0,509.0533,509.2976,508.9067,508.9067,7334.0
2024-05-20 13:20:00,520.79,520.79,519.71,519.98,18794.0,508.897,508.897,507.8416,508.1054,18794.0
2024-05-20 13:30:00,520.07,520.15,519.75,520.01,11014.0,508.1934,508.2716,507.8807,508.1348,11014.0
2024-05-20 13:40:00,520.15,520.65,520.03,520.03,8882.0,508.2716,508.7601,508.1543,508.1543,8882.0
2024-05-20 13:50:00,520.04,520.29,519.85,519.88,8770.0,508.1641,508.4084,507.9784,508.0077,8770.0
2024-05-20 14:00:00,519.8,520.23,519.42,519.5,19235.0,507.9296,508.3497,507.5582,507.6364,19235.0
2024-05-20 14:10:00,519.5,519.9,519.39,519.39,8211.0,507.6364,508.0273,507.5289,507.5289,8211.0
2024-05-20 14:20:00,519.46,519.68,519.19,519.23,15821.0,507.5973,507.8123,507.3335,507.3726,15821.0
2024-05-20 14:30:00,519.29,519.52,519.21,519.27,6716.0,507.4312,507.656,507.353,507.4117,6716.0
2024-05-20 14:40:00,519.34,519.45,519.01,519.07,8962.0,507.4801,507.5876,507.1576,507.2162,8962.0
2024-05-20 14:50:00,519.23,519.23,518.51,518.56,18259.0,507.3726,507.3726,506.669,506.7179,18259.0
2024-05-20 15:00:00,518.65,518.94,518.59,518.7,28695.0,506.8058,507.0892,506.7472,506.8547,28695.0
2024-05-20 15:10:00,518.73,518.89,518.3,518.36,15273.0,506.884,507.0403,506.4638,506.5224,15273.0
2024-05-20 15:20:00,518.31,518.59,518.2,518.43,46137.0,506.4736,506.7472,506.3661,506.5908,46137.0
2024-05-20 15:30:00,518.38,518.48,517.36,517.6,31922.0,506.542,506.6397,505.5453,505.7798,31922.0
2024-05-20 15:40:00,517.51,517.62,517.02,517.26,44032.0,505.6919,505.7993,505.213,505.4476,44032.0
2024-05-20 15:50:00,517.27,518.1,516.54,517.64,242744.0,505.4573,506.2684,504.744,505.8189,242744.0
2024-05-21 09:30:00,518.32,519.74,515.92,518.15,97460.0,506.4834,507.8709,504.1382,506.3172,97460.0
2024-05-21 09:40:00,518.45,522.0,517.94,521.44,52773.0,506.6104,510.0793,506.112,509.5321,52773.0
2024-05-21 09:50:00,521.44,521.45,519.1,519.42,28617.0,509.5321,509.5419,507.2455,507.5582,28617.0
2024-05-21 10:00:00,519.63,520.93,519.08,520.0,26062.0,507.7634,509.0338,507.226,508.125,26062.0
2024-05-21 10:10:00,520.09,520.71,519.69,520.11,22081.0,508.2129,508.8188,507.8221,508.2325,22081.0
2024-05-21 10:20:00,520.12,521.02,519.56,520.51,11480.0,508.2423,509.1217,507.695,508.6233,11480.0
2024-05-21 10:30:00,520.5,520.93,520.28,520.37,41237.0,508.6136,509.0338,508.3986,508.4865,41237.0
2024-05-21 10:40:00,520.02,520.58,519.67,519.99,17521.0,508.1445,508.6917,507.8025,508.1152,17521.0
2024-05-21 10:50:00,519.99,520.1,519.42,519.46,6916.0,508.1152,508.2227,507.5582,507.5973,6916.0
2024-05-21 11:00:00,519.46,521.61,519.39,521.61,21738.0,507.5973,509.6982,507.5289,509.6982,21738.0
2024-05-21 11:10:00,521.62,522.91,521.4,522.74,30157.0,509.708,510.9685,509.493,510.8024,30157.0
2024-05-21 11:20:00,522.69,522.78,521.76,522.12,36879.0,510.7536,510.8415,509.8448,510.1966,36879.0
2024-05-21 11:30:00,521.96,522.87,521.96,522.65,22581.0,510.0402,510.9295,510.0402,510.7145,22581.0
2024-05-21 11:40:00,522.57,522.92,522.22,522.57,19147.0,510.6363,510.9783,510.2943,510.6363,19147.0
2024-05-21 11:50:00,522.67,522.96,522.31,522.63,14915.0,510.734,511.0174,510.3822,510.6949,14915.0
2024-05-21 12:00:00,522.63,523.15,522.31,522.36,20597.0,510.6949,511.2031,510.3822,510.4311,20597.0
2024-05-21 12:10:00,522.43,522.43,521.78,522.01,11305.0,510.4995,510.4995,509.8643,510.0891,11305.0
2024-05-21 12:20:00,522.03,522.05,521.3,521.39,6445.0,510.1086,510.1282,509.3953,509.4832,6445.0
2024-05-21 12:30:00,521.55,521.89,521.42,521.73,6991.0,509.6396,509.9718,509.5126,509.8155,6991.0
2024-05-21 12:40:00,521.68,522.0,521.4,521.86,8066.0,509.7666,510.0793,509.493,509.9425,8066.0
2024-05-21 12:50:00,521.85,522.45,521.74,522.25,9028.0,509.9327,510.519,509.8253,510.3236,9028.0
2024-05-21 13:00:00,522.1,522.37,522.1,522.29,11188.0,510.177,510.4409,510.177,510.3627,11188.0
2024-05-21 13:10:00,522.27,523.26,521.99,523.01,10531.0,510.3432,511.3105,510.0695,511.0663,10531.0
2024-05-21 13:20:00,522.89,523.05,522.5,522.61,7572.0,510.949,511.1053,510.5679,510.6754,7572.0
2024-05-21 13:30:00,522.69,522.87,522.48,522.63,8852.0,510.7536,510.9295,510.5484,510.6949,8852.0
2024-05-21 13:40:00,522.56,522.65,521.8,521.96,10713.0,510.6265,510.7145,509.8839,510.0402,10713.0
2024-05-21 13:50:00,521.86,522.6,521.86,522.6,6756.0,509.9425,510.6656,509.9425,510.6656,6756.0
2024-05-21 14:00:00,522.57,522.61,521.98,522.58,7967.0,510.6363,510.6754,510.0598,510.6461,7967.0
2024-05-21 14:10:00,522.43,522.62,522.27,522.42,9808.0,510.4995,510.6852,510.3432,510.4897,9808.0
2024-05-21 14:20:00,522.42,522.64,522.38,522.57,6947.0,510.4897,510.7047,510.4506,510.6363,6947.0
2024-05-21 14:30:00,522.64,522.85,522.23,522.34,13647.0,510.7047,510.9099,510.3041,510.4116,13647.0
2024-05-21 14:40:00,522.27,522.47,521.92,522.42,10473.0,510.3432,510.5386,510.0011,510.4897,10473.0
2024-05-21 14:50:00,522.35,522.52,522.1,522.39,14119.0,510.4213,510.5874,510.177,510.4604,14119.0
2024-05-21 15:00:00,522.39,522.64,522.2,522.32,12644.0,510.4604,510.7047,510.2748,510.392,12644.0
2024-05-21 15:10:00,522.37,523.1,522.37,523.04,13005.0,510.4409,511.1542,510.4409,511.0956,13005.0
2024-05-21 15:20:00,523.09,523.3,522.81,523.16,10982.0,511.1444,511.3496,510.8708,511.2128,10982.0
2024-05-21 15:30:00,523.24,524.0,523.08,523.94,18171.0,511.291,512.0336,511.1347,511.975,18171.0
2024-05-21 15:40:00,523.93,524.54,523.86,524.16,32369.0,511.9652,512.5613,511.8968,512.19,32369.0
2024-05-21 15:50:00,524.11,524.72,523.59,523.89,143569.0,512.1411,512.7372,511.633,511.9262,143569.0
2024-05-22 09:30:00,522.82,523.99,521.75,523.47,61309.0,510.8806,512.0239,509.835,511.5157,61309.0
2024-05-22 09:40:00,523.44,523.84,522.34,523.84,30677.0,511.4864,511.8773,510.4116,511.8773,30677.0
2024-05-22 09:50:00,523.83,525.51,523.83,524.85,27569.0,511.8675,513.5092,511.8675,512.8642,27569.0
2024-05-22 10:00:00,524.67,526.05,524.6,525.23,32236.0,512.6883,514.0368,512.6199,513.2356,32236.0
2024-05-22 10:10:00,525.26,525.27,524.35,524.92,10596.0,513.2649,513.2746,512.3757,512.9326,10596.0
2024-05-22 10:20:00,524.77,525.45,524.33,525.27,11516.0,512.7861,513.4505,512.3561,513.2746,11516.0
2024-05-22 10:30:00,525.35,526.28,525.25,525.3,15798.0,513.3528,514.2616,513.2551,513.304,15798.0
2024-05-22 10:40:00,525.41,525.54,524.54,524.93,8283.0,513.4114,513.5385,512.5613,512.9424,8283.0
2024-05-22 10:50:00,525.06,525.54,524.08,524.08,12819.0,513.0694,513.5385,512.1118,512.1118,12819.0
2024-05-22 11:00:00,524.3,524.58,523.81,523.91,18126.0,512.3268,512.6004,511.848,511.9457,18126.0
2024-05-22 11:10:00,524.09,524.22,523.67,523.73,9198.0,512.1216,512.2486,511.7112,511.7698,9198.0
2024-05-22 11:20:00,523.67,523.69,522.57,522.77,14249.0,511.7112,511.7307,510.6363,510.8317,14249.0
2024-05-22 11:30:00,522.82,522.97,522.09,522.85,10472.0,510.8806,511.0272,510.1673,510.9099,10472.0
2024-05-22 11:40:00,522.77,523.17,522.75,523.04,5304.0,510.8317,511.2226,510.8122,511.0956,5304.0
2024-05-22 11:50:00,522.89,523.19,522.73,522.92,2699.0,510.949,511.2421,510.7926,510.9783,2699.0
2024-05-22 12:00:00,522.84,522.98,522.59,522.59,9230.0,510.9001,511.0369,510.6558,510.6558,9230.0
2024-05-22 12:10:00,522.59,523.43,522.59,523.04,7552.0,510.6558,511.4767,510.6558,511.0956,7552.0
2024-05-22 12:20:00,522.93,523.88,522.93,523.21,21604.0,510.9881,511.9164,510.9881,511.2617,21604.0
2024-05-22 12:30:00,523.18,523.4,522.57,523.17,27028.0,511.2324,511.4473,510.6363,511.2226,27028.0
2024-05-22 12:40:00,523.32,523.38,522.82,522.82,9192.0,511.3692,511.4278,510.8806,510.8806,9192.0
2024-05-22 12:50:00,522.86,523.08,522.66,522.75,3611.0,510.9197,511.1347,510.7242,510.8122,3611.0
2024-05-22 13:00:00,522.73,523.31,522.64,523.31,5060.0,510.7926,511.3594,510.7047,511.3594,5060.0
2024-05-22 13:10:00,523.21,523.78,523.02,523.78,4495.0,511.2617,511.8187,511.076,511.8187,4495.0
2024-05-22 13:20:00,523.99,523.99,522.8,523.14,18084.0,512.0239,512.0239,510.861,511.1933,18084.0
2024-05-22 13:30:00,523.21,523.21,522.85,523.0,33917.0,511.2617,511.2617,510.9099,511.0565,33917.0
2024-05-22 13:40:00,523.0,523.1,522.66,522.82,11441.0,511.0565,511.1542,510.7242,510.8806,11441.0
2024-05-22 13:50:00,522.89,523.13,522.69,522.93,8823.0,510.949,511.1835,510.7536,510.9881,8823.0
2024-05-22 14:00:00,522.74,522.76,522.06,522.24,9385.0,510.8024,510.822,510.1379,510.3138,9385.0
2024-05-22 14:10:00,522.3,522.58,521.83,522.35,59516.0,510.3725,510.6461,509.9132,510.4213,59516.0
2024-05-22 14:20:00,522.38,522.38,521.41,521.83,29591.0,510.4506,510.4506,509.5028,509.9132,29591.0
2024-05-22 14:30:00,521.88,522.72,521.88,522.72,26102.0,509.9621,510.7829,509.9621,510.7829,26102.0
2024-05-22 14:40:00,522.89,522.9,522.1,522.25,14607.0,510.949,510.9588,510.177,510.3236,14607.0
2024-05-22 14:50:00,522.32,522.69,522.11,522.49,12161.0,510.392,510.7536,510.1868,510.5581,12161.0
2024-05-22 15:00:00,522.55,522.86,522.5,522.63,11194.0,510.6168,510.9197,510.5679,510.6949,11194.0
2024-05-22 15:10:00,522.63,522.92,522.07,522.54,40373.0,510.6949,510.9783,510.1477,510.607,40373.0
2024-05-22 15:20:00,522.54,522.82,522.35,522.38,23220.0,510.607,510.8806,510.4213,510.4506,23220.0
2024-05-22 15:30:00,522.39,523.67,522.35,522.38,120193.0,510.4604,511.7112,510.4213,510.4506,120193.0
2024-05-22 15:40:00,522.38,522.51,521.42,521.43,35181.0,510.4506,510.5777,509.5126,509.5223,35181.0
2024-05-22 15:50:00,521.41,521.49,520.65,521.25,119622.0,509.5028,509.581,508.7601,509.3464,119622.0
2024-05-23 09:30:00,518.32,520.08,517.53,519.27,61617.0,506.4834,508.2032,505.7114,507.4117,61617.0
2024-05-23 09:40:00,519.0,519.8,518.7,519.63,19921.0,507.1478,507.9296,506.8547,507.7634,19921.0
2024-05-23 09:50:00,519.79,520.23,517.98,518.43,22911.0,507.9198,508.3497,506.1511,506.5908,22911.0
2024-05-23 10:00:00,518.42,519.07,517.92,518.71,37134.0,506.5811,507.2162,506.0925,506.8645,37134.0
2024-05-23 10:10:00,518.78,519.03,517.6,517.94,73874.0,506.9329,507.1771,505.7798,506.112,73874.0
2024-05-23 10:20:00,517.95,518.71,517.72,517.72,12543.0,506.1218,506.8645,505.8971,505.8971,12543.0
2024-05-23 10:30:00,518.03,518.25,517.0,518.11,20766.0,506.2,506.415,505.1935,506.2782,20766.0
2024-05-23 10:40:00,518.25,518.41,517.8,517.99,12243.0,506.415,506.5713,505.9752,506.1609,12243.0
2024-05-23 10:50:00,517.95,518.21,517.26,517.87,19629.0,506.1218,506.3759,505.4476,506.0436,19629.0
2024-05-23 11:00:00,517.88,518.32,517.61,518.26,20843.0,506.0534,506.4834,505.7896,506.4247,20843.0
2024-05-23 11:10:00,518.26,518.26,517.66,517.68,24067.0,506.4247,506.4247,505.8384,505.858,24067.0
2024-05-23 11:20:00,517.65,517.65,516.63,516.72,38480.0,505.8287,505.8287,504.832,504.9199,38480.0
2024-05-23 11:30:00,516.76,517.23,516.4,516.68,47838.0,504.959,505.4182,504.6072,504.8808,47838.0
2024-05-23 11:40:00,516.85,516.85,516.16,516.62,136516.0,505.0469,505.0469,504.3727,504.8222,136516.0
2024-05-23 11:50:00,516.62,517.09,516.39,516.62,76967.0,504.8222,505.2814,504.5974,504.8222,76967.0
2024-05-23 12:00:00,516.61,517.62,516.61,517.45,24060.0,504.8124,505.7993,504.8124,505.6332,24060.0
2024-05-23 12:10:00,517.49,517.49,516.67,516.93,15724.0,505.6723,505.6723,504.871,505.1251,15724.0
2024-05-23 12:20:00,517.02,517.32,516.66,517.11,13684.0,505.213,505.5062,504.8613,505.301,13684.0
2024-05-23 12:30:00,517.11,517.22,516.84,517.0,22532.0,505.301,505.4085,505.0372,505.1935,22532.0
2024-05-23 12:40:00,516.92,516.94,516.4,516.62,15303.0,505.1153,505.1349,504.6072,504.8222,15303.0
2024-05-23 12:50:00,516.54,516.72,516.39,516.69,11500.0,504.744,504.9199,504.5974,504.8906,11500.0
2024-05-23 13:00:00,516.6,516.98,516.33,516.45,34078.0,504.8026,505.174,504.5388,504.6561,34078.0
2024-05-23 13:10:00,516.44,516.98,516.26,516.72,16568.0,504.6463,505.174,504.4704,504.9199,16568.0
2024-05-23 13:20:00,516.67,516.67,516.05,516.31,23717.0,504.871,504.871,504.2652,504.5193,23717.0
2024-05-23 13:30:00,516.34,516.38,515.26,515.31,14749.0,504.5486,504.5877,503.4932,503.5421,14749.0
2024-05-23 13:40:00,515.23,516.51,515.23,516.12,30007.0,503.4639,504.7147,503.4639,504.3336,30007.0
2024-05-23 13:50:00,516.12,516.37,515.78,515.86,13627.0,504.3336,504.5779,504.0014,504.0795,13627.0
2024-05-23 14:00:00,515.78,516.13,515.3,516.06,13874.0,504.0014,504.3434,503.5323,504.275,13874.0
2024-05-23 14:10:00,516.03,516.37,515.92,516.0,16469.0,504.2457,504.5779,504.1382,504.2163,16469.0
2024-05-23 14:20:00,515.91,516.65,515.91,516.35,18689.0,504.1284,504.8515,504.1284,504.5583,18689.0
2024-05-23 14:30:00,516.37,517.38,516.27,517.1,16349.0,504.5779,505.5648,504.4802,505.2912,16349.0
2024-05-23 14:40:00,517.23,517.56,516.77,516.91,90034.0,505.4182,505.7407,504.9688,505.1056,90034.0
2024-05-23 14:50:00,516.88,517.04,516.1,516.21,19951.0,505.0762,505.2326,504.3141,504.4215,19951.0
2024-05-23 15:00:00,516.16,516.62,515.84,516.15,22205.0,504.3727,504.8222,504.06,504.3629,22205.0
2024-05-23 15:10:00,516.14,516.56,516.0,516.32,28566.0,504.3531,504.7635,504.2163,504.529,28566.0
2024-05-23 15:20:00,516.55,517.03,516.55,516.88,26787.0,504.7538,505.2228,504.7538,505.0762,26787.0
2024-05-23 15:30:00,516.92,517.11,516.45,516.8,28143.0,505.1153,505.301,504.6561,504.9981,28143.0
2024-05-23 15:40:00,516.8,517.07,516.56,516.93,31815.0,504.9981,505.2619,504.7635,505.1251,31815.0
2024-05-23 15:50:00,516.97,517.63,516.45,517.01,110084.0,505.1642,505.8091,504.6561,505.2033,110084.0
2024-05-24 09:30:00,516.11,517.14,515.55,516.69,52890.0,504.3238,505.3303,503.7766,504.8906,52890.0
2024-05-24 09:40:00,516.67,516.67,514.85,514.89,24763.0,504.871,504.871,503.0926,503.1317,24763.0
2024-05-24 09:50:00,514.79,514.79,514.25,514.59,27506.0,503.034,503.034,502.5063,502.8385,27506.0
2024-05-24 10:00:00,514.4,515.12,514.35,515.01,30202.0,502.6529,503.3564,502.604,503.2489,30202.0
2024-05-24 10:10:00,515.04,515.29,514.29,514.69,11470.0,503.2783,503.5226,502.5454,502.9363,11470.0
2024-05-24 10:20:00,514.51,514.91,514.23,514.78,15984.0,502.7604,503.1512,502.4868,503.0242,15984.0
2024-05-24 10:30:00,514.85,515.03,514.59,514.81,19877.0,503.0926,503.2685,502.8385,503.0535,19877.0
2024-05-24 10:40:00,514.83,515.0,514.46,514.74,7737.0,503.0731,503.2392,502.7115,502.9851,7737.0
2024-05-24 10:50:00,514.83,514.99,513.51,514.28,21158.0,503.0731,503.2294,501.7832,502.5356,21158.0
2024-05-24 11:00:00,514.4,514.57,513.97,514.43,19238.0,502.6529,502.819,502.2327,502.6822,19238.0
2024-05-24 11:10:00,514.44,514.56,513.43,513.76,20595.0,502.692,502.8092,501.705,502.0275,20595.0
2024-05-24 11:20:00,513.74,513.85,513.21,513.58,16214.0,502.0079,502.1154,501.4901,501.8516,16214.0
2024-05-24 11:30:00,513.63,514.05,513.46,513.46,14118.0,501.9005,502.3109,501.7343,501.7343,14118.0
2024-05-24 11:40:00,513.44,513.83,513.35,513.65,10642.0,501.7148,502.0959,501.6269,501.92,10642.0
2024-05-24 11:50:00,513.78,514.11,513.58,513.89,21627.0,502.047,502.3695,501.8516,502.1545,21627.0
2024-05-24 12:00:00,513.88,513.97,513.41,513.5,19596.0,502.1448,502.2327,501.6855,501.7734,19596.0
2024-05-24 12:10:00,513.5,513.73,513.36,513.72,9571.0,501.7734,501.9982,501.6366,501.9884,9571.0
2024-05-24 12:20:00,513.61,514.07,513.53,513.53,17101.0,501.8809,502.3304,501.8027,501.8027,17101.0
2024-05-24 12:30:00,513.52,513.74,513.21,513.57,18417.0,501.793,502.0079,501.4901,501.8418,18417.0
2024-05-24 12:40:00,513.49,513.68,513.22,513.28,5898.0,501.7637,501.9493,501.4998,501.5585,5898.0
2024-05-24 12:50:00,513.22,513.48,512.83,512.93,11121.0,501.4998,501.7539,501.1187,501.2164,11121.0
2024-05-24 13:00:00,512.9,513.01,512.72,512.91,3689.0,501.1871,501.2946,501.0112,501.1969,3689.0
2024-05-24 13:10:00,512.97,513.62,512.93,513.51,8916.0,501.2555,501.8907,501.2164,501.7832,8916.0
2024-05-24 13:20:00,513.5,513.68,512.68,512.69,26351.0,501.7734,501.9493,500.9722,500.9819,26351.0
2024-05-24 13:30:00,512.57,512.89,512.32,512.77,7985.0,500.8647,501.1774,500.6204,501.0601,7985.0
2024-05-24 13:40:00,512.89,512.93,512.53,512.74,9897.0,501.1774,501.2164,500.8256,501.0308,9897.0
2024-05-24 13:50:00,512.8,512.8,512.09,512.11,10753.0,501.0894,501.0894,500.3956,500.4152,10753.0
2024-05-24 14:00:00,512.08,512.16,511.53,512.02,24620.0,500.3859,500.464,499.8484,500.3272,24620.0
2024-05-24 14:10:00,512.02,512.03,511.16,511.17,16461.0,500.3272,500.337,499.4869,499.4966,16461.0
2024-05-24 14:20:00,511.12,511.23,510.52,510.52,20156.0,499.4478,499.5553,498.8615,498.8615,20156.0
2024-05-24 14:30:00,510.51,511.79,510.51,511.78,12321.0,498.8517,500.1025,498.8517,500.0927,12321.0
2024-05-24 14:40:00,511.71,511.87,511.55,511.62,10299.0,500.0243,500.1807,499.868,499.9364,10299.0
2024-05-24 14:50:00,511.58,511.67,510.3,510.3,15694.0,499.8973,499.9852,498.6465,498.6465,15694.0
2024-05-24 15:00:00,510.27,510.27,509.34,509.79,29922.0,498.6172,498.6172,497.7084,498.1482,29922.0
2024-05-24 15:10:00,509.7,509.85,508.65,508.88,44445.0,498.0602,498.2068,497.0342,497.2589,44445.0
2024-05-24 15:20:00,508.87,509.08,508.37,508.65,43386.0,497.2492,497.4544,496.7606,497.0342,43386.0
2024-05-24 15:30:00,508.71,509.07,508.08,508.18,61665.0,497.0928,497.4446,496.4772,496.5749,61665.0
2024-05-24 15:40:00,508.12,508.23,507.52,507.8,67205.0,496.5163,496.6238,495.93,496.2036,67205.0
2024-05-24 15:50:00,507.78,508.37,507.73,508.31,150268.0,496.1841,496.7606,496.1352,496.702,150268.0
2024-05-28 09:30:00,506.65,506.65,504.7,505.15,91386.0,495.0799,495.0799,493.1744,493.6141,91386.0
2024-05-28 09:40:00,505.32,506.12,504.53,505.86,61240.0,493.7802,494.562,493.0083,494.3079,61240.0
2024-05-28 09:50:00,505.86,506.03,504.01,504.15,55938.0,494.3079,494.474,492.5001,492.637,55938.0
2024-05-28 10:00:00,504.21,504.21,501.98,503.74,70579.0,492.6956,492.6956,490.5165,492.2363,70579.0
2024-05-28 10:10:00,503.85,504.58,503.5,504.27,27061.0,492.3438,493.0571,492.0018,492.7542,27061.0
2024-05-28 10:20:00,504.18,504.71,503.09,503.12,31760.0,492.6663,493.1842,491.6012,491.6305,31760.0
2024-05-28 10:30:00,502.91,504.33,502.75,503.58,38202.0,491.4253,492.8128,491.2689,492.08,38202.0
2024-05-28 10:40:00,503.58,503.97,502.95,503.89,25984.0,492.08,492.4611,491.4644,492.3829,25984.0
2024-05-28 10:50:00,503.86,503.86,502.66,502.9,27592.0,492.3536,492.3536,491.181,491.4155,27592.0
2024-05-28 11:00:00,502.99,504.0,502.93,503.77,23425.0,491.5034,492.4904,491.4448,492.2656,23425.0
2024-05-28 11:10:00,503.66,503.72,502.67,503.07,33670.0,492.1581,492.2168,491.1907,491.5816,33670.0
2024-05-28 11:20:00,503.07,503.6,502.81,503.6,55397.0,491.5816,492.0995,491.3276,492.0995,55397.0
2024-05-28 11:30:00,503.61,504.42,503.4,504.34,39085.0,492.1093,492.9008,491.9041,492.8226,39085.0
2024-05-28 11:40:00,504.31,504.92,504.0,504.56,28368.0,492.7933,493.3894,492.4904,493.0376,28368.0
2024-05-28 11:50:00,504.4,504.79,504.02,504.77,39637.0,492.8812,493.2623,492.5099,493.2428,39637.0
2024-05-28 12:00:00,504.68,504.86,504.34,504.5,26527.0,493.1548,493.3307,492.8226,492.979,26527.0
2024-05-28 12:10:00,504.56,504.75,504.38,504.5,25834.0,493.0376,493.2232,492.8617,492.979,25834.0
2024-05-28 12:20:00,504.5,504.71,503.89,504.02,28053.0,492.979,493.1842,492.3829,492.5099,28053.0
2024-05-28 12:30:00,504.02,504.44,503.92,504.29,17816.0,492.5099,492.9203,492.4122,492.7738,17816.0
2024-05-28 12:40:00,504.33,504.45,503.81,503.81,14004.0,492.8128,492.9301,492.3047,492.3047,14004.0
2024-05-28 12:50:00,503.83,504.0,503.17,503.32,13425.0,492.3243,492.4904,491.6793,491.8259,13425.0
2024-05-28 13:00:00,503.19,503.78,502.82,503.71,15577.0,491.6989,492.2754,491.3373,492.207,15577.0
2024-05-28 13:10:00,503.78,504.18,503.73,503.97,14461.0,492.2754,492.6663,492.2265,492.4611,14461.0
2024-05-28 13:20:00,503.92,504.17,503.79,504.0,12227.0,492.4122,492.6565,492.2852,492.4904,12227.0
2024-05-28 13:30:00,503.98,504.14,503.65,503.66,14614.0,492.4708,492.6272,492.1484,492.1581,14614.0
2024-05-28 13:40:00,503.77,504.33,503.66,504.04,20972.0,492.2656,492.8128,492.1581,492.5295,20972.0
2024-05-28 13:50:00,504.0,504.31,503.57,503.61,22047.0,492.4904,492.7933,492.0702,492.1093,22047.0
2024-05-28 14:00:00,503.57,503.64,502.22,502.73,28298.0,492.0702,492.1386,490.751,491.2494,28298.0
2024-05-28 14:10:00,502.66,503.04,502.32,502.86,21851.0,491.181,491.5523,490.8487,491.3764,21851.0
2024-05-28 14:20:00,502.84,502.95,502.3,502.59,26636.0,491.3569,491.4644,490.8292,491.1126,26636.0
2024-05-28 14:30:00,502.51,502.82,502.44,502.71,20938.0,491.0344,491.3373,490.966,491.2298,20938.0
2024-05-28 14:40:00,502.8,503.04,502.66,502.71,21546.0,491.3178,491.5523,491.181,491.2298,21546.0
2024-05-28 14:50:00,502.71,503.16,502.43,502.79,49449.0,491.2298,491.6696,490.9562,491.308,49449.0
2024-05-28 15:00:00,502.77,503.0,502.26,503.0,33607.0,491.2885,491.5132,490.7901,491.5132,33607.0
2024-05-28 15:10:00,503.04,503.2,502.05,502.05,34975.0,491.5523,491.7086,490.5849,490.5849,34975.0
2024-05-28 15:20:00,502.19,502.5,501.9,502.5,29753.0,490.7217,491.0246,490.4383,491.0246,29753.0
2024-05-28 15:30:00,502.44,502.98,502.37,502.51,50548.0,490.966,491.4937,490.8976,491.0344,50548.0
2024-05-28 15:40:00,502.48,502.67,502.17,502.44,70792.0,491.0051,491.1907,490.7022,490.966,70792.0
2024-05-28 15:50:00,502.51,503.7,502.13,503.61,293420.0,491.0344,492.1972,490.6631,492.1093,293420.0
2024-05-29 09:30:00,492.34,493.9,474.21,479.86,588806.0,481.0967,482.621,463.3807,468.9017,588806.0
2024-05-29 09:40:00,479.54,481.84,474.56,476.99,254657.0,468.589,470.8364,463.7227,466.0972,254657.0
2024-05-29 09:50:00,476.32,480.04,473.27,478.63,237203.0,465.4425,469.0775,462.4621,467.6997,237203.0
2024-05-29 10:00:00,478.39,486.54,477.37,486.4,278710.0,467.4652,475.4291,466.4685,475.2923,278710.0
2024-05-29 10:10:00,486.73,487.11,479.57,482.55,223367.0,475.6148,475.9861,468.6183,471.5302,223367.0
2024-05-29 10:20:00,482.7,484.57,481.91,483.56,121778.0,471.6768,473.5041,470.9048,472.5172,121778.0
2024-05-29 10:30:00,483.56,484.13,482.09,482.89,86298.0,472.5172,473.0741,471.0807,471.8625,86298.0
2024-05-29 10:40:00,482.88,483.26,481.11,481.62,81241.0,471.8527,472.224,470.1231,470.6215,81241.0
2024-05-29 10:50:00,481.45,481.61,477.51,478.96,278616.0,470.4553,470.6117,466.6053,468.0222,278616.0
2024-05-29 11:00:00,479.16,483.37,479.02,481.75,121503.0,468.2176,472.3315,468.0808,470.7485,121503.0
2024-05-29 11:10:00,481.98,482.18,480.18,480.83,71090.0,470.9732,471.1687,469.2143,469.8495,71090.0
2024-05-29 11:20:00,480.83,481.96,480.73,480.75,36571.0,469.8495,470.9537,469.7518,469.7713,36571.0
2024-05-29 11:30:00,480.94,482.73,480.84,482.21,42954.0,469.957,471.7061,469.8593,471.198,42954.0
2024-05-29 11:40:00,482.3,483.14,481.28,481.73,234451.0,471.2859,472.1067,470.2892,470.7289,234451.0
2024-05-29 11:50:00,481.51,481.6,480.53,481.02,25725.0,470.514,470.6019,469.5564,470.0352,25725.0
2024-05-29 12:00:00,480.58,481.17,480.09,481.0,26018.0,469.6052,470.1817,469.1264,470.0156,26018.0
2024-05-29 12:10:00,480.9,483.17,480.9,482.6,27851.0,469.9179,472.1361,469.9179,471.5791,27851.0
2024-05-29 12:20:00,482.6,483.41,482.18,483.02,43022.0,471.5791,472.3706,471.1687,471.9895,43022.0
2024-05-29 12:30:00,483.02,483.27,481.58,481.7,32927.0,471.9895,472.2338,470.5824,470.6996,32927.0
2024-05-29 12:40:00,481.95,482.44,480.59,480.92,73238.0,470.9439,471.4227,469.615,469.9374,73238.0
2024-05-29 12:50:00,480.92,481.84,480.81,480.81,51816.0,469.9374,470.8364,469.83,469.83,51816.0
2024-05-29 13:00:00,480.81,481.44,480.45,480.84,91379.0,469.83,470.4456,469.4782,469.8593,91379.0
2024-05-29 13:10:00,480.7,481.27,480.08,480.23,46638.0,469.7225,470.2795,469.1166,469.2632,46638.0
2024-05-29 13:20:00,480.28,481.87,480.22,481.1,111552.0,469.3121,470.8657,469.2534,470.1133,111552.0
2024-05-29 13:30:00,481.29,481.7,480.55,480.7,108192.0,470.299,470.6996,469.5759,469.7225,108192.0
2024-05-29 13:40:00,480.56,481.56,480.55,481.51,56002.0,469.5857,470.5628,469.5759,470.514,56002.0
2024-05-29 13:50:00,481.51,482.33,481.45,481.72,69843.0,470.514,471.3152,470.4553,470.7192,69843.0
2024-05-29 14:00:00,481.74,481.98,481.23,481.5,46754.0,470.7387,470.9732,470.2404,470.5042,46754.0
2024-05-29 14:10:00,481.44,481.61,480.46,481.0,382237.0,470.4456,470.6117,469.4879,470.0156,382237.0
2024-05-29 14:20:00,481.0,481.73,480.17,481.52,51928.0,470.0156,470.7289,469.2046,470.5237,51928.0
2024-05-29 14:30:00,481.52,481.67,480.66,480.81,30238.0,470.5237,470.6703,469.6834,469.83,30238.0
2024-05-29 14:40:00,480.92,481.57,480.26,480.65,40006.0,469.9374,470.5726,469.2925,469.6736,40006.0
2024-05-29 14:50:00,480.57,481.16,480.01,480.19,45432.0,469.5954,470.172,469.0482,469.2241,45432.0
2024-05-29 15:00:00,480.25,481.31,480.25,480.74,34938.0,469.2827,470.3185,469.2827,469.7616,34938.0
2024-05-29 15:10:00,480.73,482.4,480.71,481.15,55825.0,469.7518,471.3836,469.7322,470.1622,55825.0
2024-05-29 15:20:00,481.13,481.66,480.29,481.65,43371.0,470.1426,470.6605,469.3218,470.6508,43371.0
2024-05-29 15:30:00,481.69,484.2,481.37,484.13,59882.0,470.6899,473.1425,470.3772,473.0741,59882.0
2024-05-29 15:40:00,484.13,485.3,483.25,484.84,120713.0,473.0741,474.2174,472.2142,473.7679,120713.0
2024-05-29 15:50:00,484.85,486.37,484.38,484.77,377622.0,473.7777,475.263,473.3184,473.6995,377622.0
2024-05-30 09:30:00,482.32,486.03,480.4,481.48,220145.0,471.3055,474.9307,469.4293,470.4847,220145.0
2024-05-30 09:40:00,481.73,481.73,478.0,479.92,209931.0,470.7289,470.7289,467.0841,468.9603,209931.0
2024-05-30 09:50:00,479.87,480.94,479.77,480.33,85369.0,468.9114,469.957,468.8137,469.3609,85369.0
2024-05-30 10:00:00,480.33,480.98,479.96,480.73,92352.0,469.3609,469.9961,468.9994,469.7518,92352.0
2024-05-30 10:10:00,480.73,481.11,479.2,480.23,58025.0,469.7518,470.1231,468.2567,469.2632,58025.0
2024-05-30 10:20:00,480.1,481.5,479.96,481.09,35239.0,469.1362,470.5042,468.9994,470.1036,35239.0
2024-05-30 10:30:00,481.25,481.32,480.62,481.1,50267.0,470.2599,470.3283,469.6443,470.1133,50267.0
2024-05-30 10:40:00,481.1,482.39,480.43,482.33,213223.0,470.1133,471.3739,469.4586,471.3152,213223.0
2024-05-30 10:50:00,482.36,482.73,481.41,481.49,57835.0,471.3446,471.7061,470.4163,470.4944,57835.0
2024-05-30 11:00:00,481.5,483.69,481.42,482.71,45403.0,470.5042,472.6442,470.426,471.6866,45403.0
2024-05-30 11:10:00,482.73,482.75,481.44,481.77,95648.0,471.7061,471.7257,470.4456,470.768,95648.0
2024-05-30 11:20:00,481.91,482.8,480.83,482.27,81545.0,470.9048,471.7745,469.8495,471.2566,81545.0
2024-05-30 11:30:00,482.32,484.66,482.27,483.56,24036.0,471.3055,473.592,471.2566,472.5172,24036.0
2024-05-30 11:40:00,483.56,483.64,482.33,483.27,38728.0,472.5172,472.5953,471.3152,472.2338,38728.0
2024-05-30 11:50:00,483.33,483.43,482.48,482.62,26689.0,472.2924,472.3901,471.4618,471.5986,26689.0
2024-05-30 12:00:00,482.62,483.52,482.34,483.47,37139.0,471.5986,472.4781,471.325,472.4292,37139.0
2024-05-30 12:10:00,483.33,483.51,482.71,482.97,15092.0,472.2924,472.4683,471.6866,471.9406,15092.0
2024-05-30 12:20:00,483.06,483.19,482.29,482.39,19742.0,472.0286,472.1556,471.2762,471.3739,19742.0
2024-05-30 12:30:00,482.38,482.69,482.14,482.55,50357.0,471.3641,471.667,471.1296,471.5302,50357.0
2024-05-30 12:40:00,482.45,482.62,481.83,482.09,55659.0,471.4325,471.5986,470.8267,471.0807,55659.0
2024-05-30 12:50:00,482.03,483.05,482.0,482.87,34325.0,471.0221,472.0188,470.9928,471.8429,34325.0
2024-05-30 13:00:00,482.79,482.93,481.52,482.02,88935.0,471.7647,471.9015,470.5237,471.0123,88935.0
2024-05-30 13:10:00,482.01,482.15,481.39,481.77,42263.0,471.0026,471.1394,470.3967,470.768,42263.0
2024-05-30 13:20:00,481.75,482.4,481.67,482.29,62870.0,470.7485,471.3836,470.6703,471.2762,62870.0
2024-05-30 13:30:00,482.31,482.31,480.98,481.32,87717.0,471.2957,471.2957,469.9961,470.3283,87717.0
2024-05-30 13:40:00,481.44,482.28,481.43,481.98,29934.0,470.4456,471.2664,470.4358,470.9732,29934.0
2024-05-30 13:50:00,481.9,482.07,481.28,482.07,15621.0,470.8951,471.0612,470.2892,471.0612,15621.0
2024-05-30 14:00:00,482.06,482.39,481.65,482.25,73217.0,471.0514,471.3739,470.6508,471.2371,73217.0
2024-05-30 14:10:00,482.31,482.33,481.92,482.11,19131.0,471.2957,471.3152,470.9146,471.1003,19131.0
2024-05-30 14:20:00,482.2,482.53,482.02,482.38,48104.0,471.1882,471.5107,471.0123,471.3641,48104.0
2024-05-30 14:30:00,482.47,482.47,481.46,481.83,27439.0,471.452,471.452,470.4651,470.8267,27439.0
2024-05-30 14:40:00,481.93,482.71,481.67,482.65,25733.0,470.9244,471.6866,470.6703,471.6279,25733.0
2024-05-30 14:50:00,482.69,484.66,482.66,484.28,45426.0,471.667,473.592,471.6377,473.2207,45426.0
2024-05-30 15:00:00,484.35,484.88,483.77,483.84,71654.0,473.2891,473.807,472.7224,472.7908,71654.0
2024-05-30 15:10:00,483.9,483.9,482.93,483.49,50185.0,472.8494,472.8494,471.9015,472.4488,50185.0
2024-05-30 15:20:00,483.49,483.54,482.44,483.29,130571.0,472.4488,472.4976,471.4227,472.2533,130571.0
2024-05-30 15:30:00,483.29,483.4,481.95,481.95,177820.0,472.2533,472.3608,470.9439,470.9439,177820.0
2024-05-30 15:40:00,481.92,482.17,481.07,481.11,73804.0,470.9146,471.1589,470.084,470.1231,73804.0
2024-05-30 15:50:00,481.05,482.18,480.85,481.26,272693.0,470.0645,471.1687,469.869,470.2697,272693.0
2024-05-31 09:30:00,482.41,488.44,482.41,487.99,188210.0,471.3934,477.2857,471.3934,476.846,188210.0
2024-05-31 09:40:00,487.89,490.68,487.84,489.34,92582.0,476.7483,479.4746,476.6994,478.1652,92582.0
2024-05-31 09:50:00,489.3,491.99,489.0,490.69,65990.0,478.1261,480.7546,477.8329,479.4843,65990.0
2024-05-31 10:00:00,490.58,491.33,489.59,490.88,112967.0,479.3768,480.1097,478.4095,479.67,112967.0
2024-05-31 10:10:00,490.88,493.08,490.66,492.61,102974.0,479.67,481.8198,479.455,481.3605,102974.0
2024-05-31 10:20:00,492.31,493.87,492.16,493.31,48295.0,481.0673,482.5917,480.9208,482.0445,48295.0
2024-05-31 10:30:00,493.32,493.84,491.54,493.29,66753.0,482.0543,482.5624,480.3149,482.025,66753.0
2024-05-31 10:40:00,492.93,493.41,492.34,492.66,31614.0,481.6732,482.1422,481.0967,481.4093,31614.0
2024-05-31 10:50:00,492.75,493.01,492.18,492.2,21519.0,481.4973,481.7514,480.9403,480.9598,21519.0
2024-05-31 11:00:00,492.06,493.0,491.61,492.64,25732.0,480.823,481.7416,480.3833,481.3898,25732.0
2024-05-31 11:10:00,492.7,493.51,492.59,493.21,41114.0,481.4484,482.2399,481.3409,481.9468,41114.0
2024-05-31 11:20:00,493.21,493.5,492.67,493.03,30152.0,481.9468,482.2302,481.4191,481.7709,30152.0
2024-05-31 11:30:00,493.14,493.64,492.83,492.99,29746.0,481.8784,482.367,481.5755,481.7318,29746.0
2024-05-31 11:40:00,492.98,493.09,492.33,492.39,16747.0,481.722,481.8295,481.0869,481.1455,16747.0
2024-05-31 11:50:00,492.59,493.19,492.45,492.97,31132.0,481.3409,481.9272,481.2041,481.7123,31132.0
2024-05-31 12:00:00,492.89,493.18,492.28,493.17,22144.0,481.6341,481.9175,481.038,481.9077,22144.0
2024-05-31 12:10:00,493.05,494.28,492.87,494.26,26709.0,481.7904,482.9923,481.6145,482.9728,26709.0
2024-05-31 12:20:00,494.08,495.61,494.08,495.61,55260.0,482.7969,484.292,482.7969,484.292,55260.0
2024-05-31 12:30:00,495.61,496.87,495.6,496.21,47588.0,484.292,485.5232,484.2822,484.8783,47588.0
2024-05-31 12:40:00,496.23,497.0,495.73,495.9,46032.0,484.8978,485.6502,484.4092,484.5754,46032.0
2024-05-31 12:50:00,495.96,496.49,495.3,496.09,43201.0,484.634,485.1519,483.9891,484.761,43201.0
2024-05-31 13:00:00,496.09,496.78,495.74,496.62,47582.0,484.761,485.4353,484.419,485.2789,47582.0
2024-05-31 13:10:00,496.63,496.87,496.05,496.2,51190.0,485.2887,485.5232,484.7219,484.8685,51190.0
2024-05-31 13:20:00,496.22,496.64,496.17,496.39,17528.0,484.888,485.2985,484.8392,485.0542,17528.0
2024-05-31 13:30:00,496.51,496.65,495.75,496.38,40486.0,485.1714,485.3082,484.4288,485.0444,40486.0
2024-05-31 13:40:00,496.37,496.68,496.07,496.56,22095.0,485.0346,485.3375,484.7415,485.2203,22095.0
2024-05-31 13:50:00,496.56,496.98,495.87,496.77,44364.0,485.2203,485.6307,484.546,485.4255,44364.0
2024-05-31 14:00:00,496.78,497.56,496.71,497.45,50723.0,485.4353,486.1974,485.3669,486.09,50723.0
2024-05-31 14:10:00,497.52,498.11,497.42,498.0,39388.0,486.1584,486.7349,486.0606,486.6274,39388.0
2024-05-31 14:20:00,497.95,498.41,497.63,497.84,36656.0,486.5785,487.028,486.2658,486.471,36656.0
2024-05-31 14:30:00,497.75,497.96,497.38,497.9,41719.0,486.3831,486.5883,486.0216,486.5297,41719.0
2024-05-31 14:40:00,497.87,498.13,497.32,498.11,35767.0,486.5004,486.7544,485.9629,486.7349,35767.0
2024-05-31 14:50:00,498.02,498.13,497.2,497.59,30312.0,486.6469,486.7544,485.8457,486.2268,30312.0
2024-05-31 15:00:00,497.37,497.43,496.6,496.81,25574.0,486.0118,486.0704,485.2594,485.4646,25574.0
2024-05-31 15:10:00,496.73,496.73,495.73,496.09,28162.0,485.3864,485.3864,484.4092,484.761,28162.0
2024-05-31 15:20:00,496.12,496.12,495.47,495.7,26832.0,484.7903,484.7903,484.1552,484.3799,26832.0
2024-05-31 15:30:00,495.58,495.93,495.06,495.38,27505.0,484.2627,484.6047,483.7545,484.0672,27505.0
2024-05-31 15:40:00,495.45,497.15,495.45,497.15,50913.0,484.1356,485.7968,484.1356,485.7968,50913.0
2024-05-31 15:50:00,497.13,497.97,495.62,496.23,624500.0,485.7773,486.5981,484.3017,484.8978,624500.0
2024-06-03 09:30:00,494.13,498.68,493.87,496.62,142151.0,482.8458,487.2919,482.5917,485.2789,142151.0
2024-06-03 09:40:00,496.82,497.01,494.57,494.91,53209.0,485.4743,485.66,483.2757,483.608,53209.0
2024-06-03 09:50:00,494.88,495.9,494.03,495.6,33073.0,483.5786,484.5754,482.7481,484.2822,33073.0
2024-06-03 10:00:00,495.9,498.64,495.23,497.72,50621.0,484.5754,487.2528,483.9207,486.3538,50621.0
2024-06-03 10:10:00,497.83,498.16,496.66,497.79,23250.0,486.4613,486.7837,485.318,486.4222,23250.0
2024-06-03 10:20:00,498.0,498.34,496.68,496.87,16495.0,486.6274,486.9596,485.3375,485.5232,16495.0
2024-06-03 10:30:00,496.93,497.08,495.9,496.09,18741.0,485.5818,485.7284,484.5754,484.761,18741.0
2024-06-03 10:40:00,496.05,496.05,493.89,494.35,22382.0,484.7219,484.7219,482.6113,483.0607,22382.0
2024-06-03 10:50:00,494.31,495.06,493.11,493.89,21998.0,483.0217,483.7545,481.8491,482.6113,21998.0
2024-06-03 11:00:00,493.86,495.79,493.61,495.41,24653.0,482.5819,484.4679,482.3376,484.0965,24653.0
2024-06-03 11:10:00,495.11,495.9,494.83,495.41,29125.0,483.8034,484.5754,483.5298,484.0965,29125.0
2024-06-03 11:20:00,495.4,495.89,495.19,495.85,21616.0,484.0868,484.5656,483.8816,484.5265,21616.0
2024-06-03 11:30:00,495.98,496.21,495.3,495.95,25715.0,484.6535,484.8783,483.9891,484.6242,25715.0
2024-06-03 11:40:00,495.85,496.01,495.25,495.66,14033.0,484.5265,484.6828,483.9402,484.3408,14033.0
2024-06-03 11:50:00,495.55,496.13,494.38,495.31,45661.0,484.2333,484.8001,483.0901,483.9988,45661.0
2024-06-03 12:00:00,495.46,497.03,495.24,496.95,138978.0,484.1454,485.6795,483.9304,485.6014,138978.0
2024-06-03 12:10:00,497.06,497.33,494.96,495.14,17438.0,485.7089,485.9727,483.6568,483.8327,17438.0
2024-06-03 12:20:00,495.14,495.34,493.58,493.65,65183.0,483.8327,484.0281,482.3083,482.3767,65183.0
2024-06-03 12:30:00,493.75,494.6,493.45,493.65,63471.0,482.4745,483.305,482.1813,482.3767,63471.0
2024-06-03 12:40:00,493.51,494.16,493.07,493.19,23347.0,482.2399,482.8751,481.81,481.9272,23347.0
2024-06-03 12:50:00,493.19,494.41,493.11,494.21,22145.0,481.9272,483.1194,481.8491,482.9239,22145.0
2024-06-03 13:00:00,494.25,496.28,493.95,495.72,75127.0,482.963,484.9467,482.6699,484.3995,75127.0
2024-06-03 13:10:00,495.7,495.85,494.91,495.38,17296.0,484.3799,484.5265,483.608,484.0672,17296.0
2024-06-03 13:20:00,495.34,495.52,494.92,495.39,33656.0,484.0281,484.204,483.6177,484.077,33656.0
2024-06-03 13:30:00,495.21,495.53,494.86,495.4,17414.0,483.9011,484.2138,483.5591,484.0868,17414.0
2024-06-03 13:40:00,495.33,495.88,495.21,495.5,19773.0,484.0184,484.5558,483.9011,484.1845,19773.0
2024-06-03 13:50:00,495.6,495.7,495.33,495.52,20314.0,484.2822,484.3799,484.0184,484.204,20314.0
2024-06-03 14:00:00,495.53,496.16,495.32,495.32,30094.0,484.2138,484.8294,484.0086,484.0086,30094.0
2024-06-03 14:10:00,495.46,496.1,495.31,496.05,32008.0,484.1454,484.7708,483.9988,484.7219,32008.0
2024-06-03 14:20:00,495.94,496.07,495.59,495.65,16099.0,484.6144,484.7415,484.2724,484.3311,16099.0
2024-06-03 14:30:00,495.72,496.0,495.63,495.65,18559.0,484.3995,484.6731,484.3115,484.3311,18559.0
2024-06-03 14:40:00,495.73,496.07,495.59,495.65,15486.0,484.4092,484.7415,484.2724,484.3311,15486.0
2024-06-03 14:50:00,495.78,495.79,494.88,495.33,44992.0,484.4581,484.4679,483.5786,484.0184,44992.0
2024-06-03 15:00:00,495.39,496.48,495.39,496.04,21686.0,484.077,485.1421,484.077,484.7122,21686.0
2024-06-03 15:10:00,496.12,496.49,495.87,496.21,10288.0,484.7903,485.1519,484.546,484.8783,10288.0
2024-06-03 15:20:00,496.15,496.48,495.89,496.2,16078.0,484.8196,485.1421,484.5656,484.8685,16078.0
2024-06-03 15:30:00,496.3,496.61,495.87,496.21,29221.0,484.9662,485.2691,484.546,484.8783,29221.0
2024-06-03 15:40:00,496.2,496.89,496.18,496.36,32161.0,484.8685,485.5427,484.849,485.0248,32161.0
2024-06-03 15:50:00,496.41,497.59,495.8,497.55,199086.0,485.0737,486.2268,484.4776,486.1877,199086.0
2024-06-04 09:30:00,498.56,499.25,494.59,497.79,157863.0,487.1746,487.8489,483.2953,486.4222,157863.0
2024-06-04 09:40:00,497.8,497.8,496.7,497.14,16733.0,486.432,486.432,485.3571,485.787,16733.0
2024-06-04 09:50:00,497.47,497.57,496.56,496.79,27278.0,486.1095,486.2072,485.2203,485.445,27278.0
2024-06-04 10:00:00,496.77,498.0,496.32,497.41,90290.0,485.4255,486.6274,484.9858,486.0509,90290.0
2024-06-04 10:10:00,497.47,499.9,497.37,499.6,29958.0,486.1095,488.484,486.0118,488.1909,29958.0
2024-06-04 10:20:00,499.72,503.5,499.44,503.29,100482.0,488.3081,492.0018,488.0345,491.7966,100482.0
2024-06-04 10:30:00,503.29,504.99,501.31,504.66,53706.0,491.7966,493.4578,489.8618,493.1353,53706.0
2024-06-04 10:40:00,504.46,504.87,502.01,502.4,32605.0,492.9399,493.3405,490.5458,490.9269,32605.0
2024-06-04 10:50:00,502.4,502.83,500.79,501.28,32568.0,490.9269,491.3471,489.3537,489.8325,32568.0
2024-06-04 11:00:00,501.29,502.99,501.11,502.91,54379.0,489.8423,491.5034,489.6664,491.4253,54379.0
2024-06-04 11:10:00,502.71,502.95,501.94,502.57,23345.0,491.2298,491.4644,490.4774,491.093,23345.0
2024-06-04 11:20:00,502.84,504.3,502.49,504.0,34863.0,491.3569,492.7835,491.0149,492.4904,34863.0
2024-06-04 11:30:00,503.76,504.45,502.6,503.6,67928.0,492.2559,492.9301,491.1223,492.0995,67928.0
2024-06-04 11:40:00,503.46,504.01,502.51,503.83,30729.0,491.9627,492.5001,491.0344,492.3243,30729.0
2024-06-04 11:50:00,503.75,504.27,502.9,503.78,53681.0,492.2461,492.7542,491.4155,492.2754,53681.0
2024-06-04 12:00:00,503.64,504.21,502.99,504.21,17185.0,492.1386,492.6956,491.5034,492.6956,17185.0
2024-06-04 12:10:00,503.91,504.57,503.51,504.41,27527.0,492.4024,493.0474,492.0116,492.891,27527.0
2024-06-04 12:20:00,504.32,505.05,504.05,504.62,31137.0,492.8031,493.5164,492.5392,493.0962,31137.0
2024-06-04 12:30:00,504.21,506.0,504.01,505.99,33494.0,492.6956,494.4447,492.5001,494.4349,33494.0
2024-06-04 12:40:00,505.9,507.11,505.72,506.63,40363.0,494.347,495.5294,494.1711,495.0603,40363.0
2024-06-04 12:50:00,506.42,506.99,506.18,506.61,33255.0,494.8551,495.4121,494.6206,495.0408,33255.0
2024-06-04 13:00:00,506.61,506.75,505.41,505.81,13188.0,495.0408,495.1776,493.8682,494.259,13188.0
2024-06-04 13:10:00,505.69,505.79,504.68,505.62,30209.0,494.1418,494.2395,493.1548,494.0734,30209.0
2024-06-04 13:20:00,505.56,506.17,505.36,506.17,44071.0,494.0148,494.6108,493.8193,494.6108,44071.0
2024-06-04 13:30:00,506.18,506.46,505.72,506.38,29137.0,494.6206,494.8942,494.1711,494.816,29137.0
2024-06-04 13:40:00,506.41,507.21,506.41,506.79,29659.0,494.8453,495.6271,494.8453,495.2167,29659.0
2024-06-04 13:50:00,506.91,507.97,506.71,507.15,23324.0,495.3339,496.3697,495.1385,495.5684,23324.0
2024-06-04 14:00:00,507.39,508.12,507.39,508.02,13452.0,495.803,496.5163,495.803,496.4186,13452.0
2024-06-04 14:10:00,508.12,508.27,507.12,507.27,38805.0,496.5163,496.6629,495.5391,495.6857,38805.0
2024-06-04 14:20:00,507.23,507.77,506.89,507.13,22124.0,495.6466,496.1743,495.3144,495.5489,22124.0
2024-06-04 14:30:00,507.13,507.33,506.86,507.07,24542.0,495.5489,495.7443,495.2851,495.4903,24542.0
2024-06-04 14:40:00,507.17,507.24,505.87,506.25,52767.0,495.588,495.6564,494.3177,494.689,52767.0
2024-06-04 14:50:00,506.14,506.56,505.53,505.85,12819.0,494.5815,494.9919,493.9854,494.2981,12819.0
2024-06-04 15:00:00,505.73,505.83,504.47,505.34,20450.0,494.1809,494.2786,492.9496,493.7998,20450.0
2024-06-04 15:10:00,505.35,505.46,504.53,504.63,35857.0,493.8095,493.917,493.0083,493.106,35857.0
2024-06-04 15:20:00,504.7,504.7,503.56,503.86,27297.0,493.1744,493.1744,492.0604,492.3536,27297.0
2024-06-04 15:30:00,503.79,504.6,503.48,504.14,33458.0,492.2852,493.0767,491.9823,492.6272,33458.0
2024-06-04 15:40:00,504.24,505.92,504.24,505.21,47526.0,492.7249,494.3665,492.7249,493.6727,47526.0
2024-06-04 15:50:00,505.32,506.69,505.15,505.24,144807.0,493.7802,495.1189,493.6141,493.7021,144807.0
2024-06-05 09:30:00,508.7,509.1,506.0,506.24,83279.0,497.083,497.4739,494.4447,494.6792,83279.0
2024-06-05 09:40:00,506.24,506.47,502.0,502.02,45511.0,494.6792,494.904,490.536,490.5556,45511.0
2024-06-05 09:50:00,502.0,504.59,500.9,503.55,35226.0,490.536,493.0669,489.4612,492.0507,35226.0
2024-06-05 10:00:00,503.35,503.71,501.25,501.25,32516.0,491.8552,492.207,489.8032,489.8032,32516.0
2024-06-05 10:10:00,501.29,501.49,500.6,500.84,40085.0,489.8423,490.0377,489.168,489.4025,40085.0
2024-06-05 10:20:00,500.9,501.11,499.36,499.58,32380.0,489.4612,489.6664,487.9563,488.1713,32380.0
2024-06-05 10:30:00,499.57,499.95,498.8,499.77,42427.0,488.1615,488.5329,487.4091,488.357,42427.0
2024-06-05 10:40:00,499.99,500.74,499.2,500.59,38508.0,488.572,489.3048,487.8,489.1582,38508.0
2024-06-05 10:50:00,500.52,501.44,500.41,500.81,32768.0,489.0898,489.9888,488.9824,489.3732,32768.0
2024-06-05 11:00:00,500.94,502.0,500.86,501.37,12091.0,489.5003,490.536,489.4221,489.9204,12091.0
2024-06-05 11:10:00,501.47,502.64,501.24,502.11,22086.0,490.0182,491.1614,489.7934,490.6435,22086.0
2024-06-05 11:20:00,502.03,503.05,501.91,502.85,20717.0,490.5654,491.5621,490.4481,491.3666,20717.0
2024-06-05 11:30:00,502.85,503.08,502.62,503.08,27824.0,491.3666,491.5914,491.1419,491.5914,27824.0
2024-06-05 11:40:00,503.0,504.18,502.79,503.54,29361.0,491.5132,492.6663,491.308,492.0409,29361.0
2024-06-05 11:50:00,503.27,504.24,503.27,504.24,21542.0,491.777,492.7249,491.777,492.7249,21542.0
2024-06-05 12:00:00,504.13,504.18,502.17,502.17,21539.0,492.6174,492.6663,490.7022,490.7022,21539.0
2024-06-05 12:10:00,502.29,502.39,501.14,501.15,15725.0,490.8194,490.9171,489.6957,489.7055,15725.0
2024-06-05 12:20:00,501.23,501.76,501.19,501.76,21861.0,489.7836,490.3015,489.7445,490.3015,21861.0
2024-06-05 12:30:00,501.81,502.52,501.63,502.43,17423.0,490.3504,491.0442,490.1745,490.9562,17423.0
2024-06-05 12:40:00,502.43,502.43,501.68,502.24,15008.0,490.9562,490.9562,490.2234,490.7706,15008.0
2024-06-05 12:50:00,502.31,502.44,501.33,501.34,16512.0,490.839,490.966,489.8814,489.8911,16512.0
2024-06-05 13:00:00,501.34,501.83,501.28,501.38,9804.0,489.8911,490.3699,489.8325,489.9302,9804.0
2024-06-05 13:10:00,501.41,501.47,500.81,500.87,13735.0,489.9595,490.0182,489.3732,489.4319,13735.0
2024-06-05 13:20:00,500.87,502.16,500.86,502.16,15120.0,489.4319,490.6924,489.4221,490.6924,15120.0
2024-06-05 13:30:00,502.2,502.44,501.64,501.83,10080.0,490.7315,490.966,490.1843,490.3699,10080.0
2024-06-05 13:40:00,501.93,502.39,501.86,502.39,14170.0,490.4676,490.9171,490.3992,490.9171,14170.0
2024-06-05 13:50:00,502.41,502.96,502.41,502.95,17750.0,490.9367,491.4741,490.9367,491.4644,17750.0
2024-06-05 14:00:00,502.89,503.42,502.74,503.32,15190.0,491.4057,491.9236,491.2592,491.8259,15190.0
2024-06-05 14:10:00,503.31,503.4,503.01,503.32,11192.0,491.8161,491.9041,491.523,491.8259,11192.0
2024-06-05 14:20:00,503.27,503.71,503.24,503.67,27566.0,491.777,492.207,491.7477,492.1679,27566.0
2024-06-05 14:30:00,503.57,504.29,503.52,503.53,21552.0,492.0702,492.7738,492.0213,492.0311,21552.0
2024-06-05 14:40:00,503.54,503.81,502.79,502.83,24809.0,492.0409,492.3047,491.308,491.3471,24809.0
2024-06-05 14:50:00,502.89,502.89,502.52,502.68,15610.0,491.4057,491.4057,491.0442,491.2005,15610.0
2024-06-05 15:00:00,502.67,503.09,502.15,502.69,20991.0,491.1907,491.6012,490.6826,491.2103,20991.0
2024-06-05 15:10:00,502.65,503.11,502.58,502.77,16976.0,491.1712,491.6207,491.1028,491.2885,16976.0
2024-06-05 15:20:00,502.69,502.7,502.25,502.35,23412.0,491.2103,491.2201,490.7803,490.8781,23412.0
2024-06-05 15:30:00,502.39,503.03,502.22,502.37,29941.0,490.9171,491.5425,490.751,490.8976,29941.0
2024-06-05 15:40:00,502.5,502.89,502.41,502.65,31042.0,491.0246,491.4057,490.9367,491.1712,31042.0
2024-06-05 15:50:00,502.7,503.89,502.43,503.27,143917.0,491.2201,492.3829,490.9562,491.777,143917.0
2024-06-06 09:30:00,503.65,503.65,500.82,501.31,44446.0,492.1484,492.1484,489.383,489.8618,44446.0
2024-06-06 09:40:00,501.1,504.7,501.1,504.38,13083.0,489.6566,493.1744,489.6566,492.8617,13083.0
2024-06-06 09:50:00,504.46,504.48,502.98,504.02,18077.0,492.9399,492.9594,491.4937,492.5099,18077.0
2024-06-06 10:00:00,504.0,504.06,502.5,503.85,21300.0,492.4904,492.549,491.0246,492.3438,21300.0
2024-06-06 10:10:00,503.7,504.08,502.8,502.97,24433.0,492.1972,492.5685,491.3178,491.4839,24433.0
2024-06-06 10:20:00,502.97,503.03,501.44,502.33,23466.0,491.4839,491.5425,489.9888,490.8585,23466.0
2024-06-06 10:30:00,502.47,502.47,500.1,500.35,24835.0,490.9953,490.9953,488.6794,488.9237,24835.0
2024-06-06 10:40:00,500.28,501.56,500.13,501.44,32989.0,488.8553,490.1061,488.7088,489.9888,32989.0
2024-06-06 10:50:00,501.44,501.97,500.89,500.95,37220.0,489.9888,490.5067,489.4514,489.51,37220.0
2024-06-06 11:00:00,501.01,501.19,500.06,500.49,36414.0,489.5687,489.7445,488.6404,489.0605,36414.0
2024-06-06 11:10:00,500.39,501.13,500.3,500.32,29678.0,488.9628,489.6859,488.8749,488.8944,29678.0
2024-06-06 11:20:00,500.51,501.28,500.51,501.09,12370.0,489.0801,489.8325,489.0801,489.6468,12370.0
2024-06-06 11:30:00,501.14,501.44,500.39,500.52,14063.0,489.6957,489.9888,488.9628,489.0898,14063.0
2024-06-06 11:40:00,500.43,500.86,500.23,500.62,13704.0,489.0019,489.4221,488.8065,489.1876,13704.0
2024-06-06 11:50:00,500.49,500.91,500.29,500.29,10086.0,489.0605,489.4709,488.8651,488.8651,10086.0
2024-06-06 12:00:00,500.29,500.38,499.15,499.2,14322.0,488.8651,488.953,487.7511,487.8,14322.0
2024-06-06 12:10:00,499.13,499.13,498.64,499.01,54734.0,487.7316,487.7316,487.2528,487.6143,54734.0
2024-06-06 12:20:00,498.87,499.58,498.87,499.02,13723.0,487.4775,488.1713,487.4775,487.6241,13723.0
2024-06-06 12:30:00,499.14,499.63,498.9,499.46,12247.0,487.7414,488.2202,487.5068,488.0541,12247.0
2024-06-06 12:40:00,499.39,499.53,498.64,498.68,7282.0,487.9857,488.1225,487.2528,487.2919,7282.0
2024-06-06 12:50:00,498.67,498.9,498.46,498.71,13741.0,487.2821,487.5068,487.0769,487.3212,13741.0
2024-06-06 13:00:00,498.47,499.13,498.15,498.81,7764.0,487.0867,487.7316,486.774,487.4189,7764.0
2024-06-06 13:10:00,498.63,499.24,498.31,499.06,10133.0,487.243,487.8391,486.9303,487.6632,10133.0
2024-06-06 13:20:00,499.08,499.53,498.94,499.31,8486.0,487.6827,488.1225,487.5459,487.9075,8486.0
2024-06-06 13:30:00,499.26,499.4,499.07,499.18,8705.0,487.8586,487.9954,487.673,487.7804,8705.0
2024-06-06 13:40:00,499.15,499.47,498.96,499.46,13491.0,487.7511,488.0638,487.5655,488.0541,13491.0
2024-06-06 13:50:00,499.57,499.7,498.64,498.81,12367.0,488.1615,488.2886,487.2528,487.4189,12367.0
2024-06-06 14:00:00,498.82,498.88,497.92,497.96,19130.0,487.4287,487.4873,486.5492,486.5883,19130.0
2024-06-06 14:10:00,497.9,498.2,497.28,498.03,76925.0,486.5297,486.8228,485.9238,486.6567,76925.0
2024-06-06 14:20:00,498.02,498.52,497.59,498.21,27155.0,486.6469,487.1355,486.2268,486.8326,27155.0
2024-06-06 14:30:00,498.2,498.92,497.74,498.48,35132.0,486.8228,487.5264,486.3733,487.0964,35132.0
2024-06-06 14:40:00,498.55,499.35,498.49,499.08,34110.0,487.1648,487.9466,487.1062,487.6827,34110.0
2024-06-06 14:50:00,499.09,500.65,499.08,500.56,14558.0,487.6925,489.2169,487.6827,489.1289,14558.0
2024-06-06 15:00:00,500.52,501.14,500.21,501.05,20632.0,489.0898,489.6957,488.7869,489.6077,20632.0
2024-06-06 15:10:00,501.05,501.15,500.09,500.25,26313.0,489.6077,489.7055,488.6697,488.826,26313.0
2024-06-06 15:20:00,500.26,501.04,500.07,500.68,33235.0,488.8358,489.598,488.6501,489.2462,33235.0
2024-06-06 15:30:00,500.76,501.43,500.25,501.41,64526.0,489.3244,489.9791,488.826,489.9595,64526.0
2024-06-06 15:40:00,501.44,502.2,501.33,501.71,43575.0,489.9888,490.7315,489.8814,490.2527,43575.0
2024-06-06 15:50:00,501.71,502.6,500.68,501.83,223635.0,490.2527,491.1223,489.2462,490.3699,223635.0
2024-06-07 09:30:00,502.04,502.86,497.56,498.85,78687.0,490.5751,491.3764,486.1974,487.458,78687.0
2024-06-07 09:40:00,499.24,499.94,497.0,497.26,53058.0,487.8391,488.5231,485.6502,485.9043,53058.0
2024-06-07 09:50:00,497.03,498.89,496.78,498.68,42989.0,485.6795,487.4971,485.4353,487.2919,42989.0
2024-06-07 10:00:00,498.81,499.43,497.9,499.09,22688.0,487.4189,488.0247,486.5297,487.6925,22688.0
2024-06-07 10:10:00,499.17,499.72,498.44,499.14,24164.0,487.7707,488.3081,487.0573,487.7414,24164.0
2024-06-07 10:20:00,499.1,499.33,498.43,498.96,14403.0,487.7023,487.927,487.0476,487.5655,14403.0
2024-06-07 10:30:00,498.94,498.95,497.97,498.46,23066.0,487.5459,487.5557,486.5981,487.0769,23066.0
2024-06-07 10:40:00,498.46,499.04,498.03,498.89,29482.0,487.0769,487.6436,486.6567,487.4971,29482.0
2024-06-07 10:50:00,498.73,498.84,497.0,497.12,98218.0,487.3407,487.4482,485.6502,485.7675,98218.0
2024-06-07 11:00:00,497.2,497.33,496.42,496.8,21473.0,485.8457,485.9727,485.0835,485.4548,21473.0
2024-06-07 11:10:00,496.76,497.17,496.42,496.54,19691.0,485.4157,485.8164,485.0835,485.2007,19691.0
2024-06-07 11:20:00,496.51,496.79,495.74,495.89,32029.0,485.1714,485.445,484.419,484.5656,32029.0
2024-06-07 11:30:00,495.93,496.1,495.25,495.32,26906.0,484.6047,484.7708,483.9402,484.0086,26906.0
2024-06-07 11:40:00,495.29,495.45,494.83,494.91,20546.0,483.9793,484.1356,483.5298,483.608,20546.0
2024-06-07 11:50:00,494.92,495.4,494.61,495.2,16758.0,483.6177,484.0868,483.3148,483.8913,16758.0
2024-06-07 12:00:00,495.27,495.49,495.03,495.16,18515.0,483.9597,484.1747,483.7252,483.8523,18515.0
2024-06-07 12:10:00,495.03,495.15,494.92,495.05,13543.0,483.7252,483.8425,483.6177,483.7448,13543.0
2024-06-07 12:20:00,495.06,495.09,494.16,494.56,22105.0,483.7545,483.7839,482.8751,483.266,22105.0
2024-06-07 12:30:00,494.56,495.1,494.26,494.59,32788.0,483.266,483.7936,482.9728,483.2953,32788.0
2024-06-07 12:40:00,494.57,494.57,493.84,493.96,21063.0,483.2757,483.2757,482.5624,482.6797,21063.0
2024-06-07 12:50:00,494.03,494.03,492.97,493.39,62708.0,482.7481,482.7481,481.7123,482.1227,62708.0
2024-06-07 13:00:00,493.39,493.48,493.07,493.23,29895.0,482.1227,482.2106,481.81,481.9663,29895.0
2024-06-07 13:10:00,493.26,493.33,492.68,492.89,35118.0,481.9956,482.064,481.4289,481.6341,35118.0
2024-06-07 13:20:00,492.94,493.44,492.74,492.9,45419.0,481.6829,482.1715,481.4875,481.6439,45419.0
2024-06-07 13:30:00,492.9,493.15,492.69,492.84,24377.0,481.6439,481.8882,481.4387,481.5852,24377.0
2024-06-07 13:40:00,492.82,493.14,492.71,493.04,18990.0,481.5657,481.8784,481.4582,481.7807,18990.0
2024-06-07 13:50:00,493.04,493.34,492.81,493.04,26411.0,481.7807,482.0738,481.5559,481.7807,26411.0
2024-06-07 14:00:00,493.05,493.7,492.76,492.85,37986.0,481.7904,482.4256,481.5071,481.595,37986.0
2024-06-07 14:10:00,492.73,493.11,492.58,492.94,26349.0,481.4777,481.8491,481.3312,481.6829,26349.0
2024-06-07 14:20:00,493.04,493.37,492.91,493.19,30732.0,481.7807,482.1031,481.6536,481.9272,30732.0
2024-06-07 14:30:00,493.09,493.17,492.95,493.14,21812.0,481.8295,481.9077,481.6927,481.8784,21812.0
2024-06-07 14:40:00,493.14,494.11,493.07,494.11,41238.0,481.8784,482.8262,481.81,482.8262,41238.0
2024-06-07 14:50:00,494.21,494.23,493.89,493.94,38290.0,482.9239,482.9435,482.6113,482.6601,38290.0
2024-06-07 15:00:00,493.94,494.86,493.78,493.84,34076.0,482.6601,483.5591,482.5038,482.5624,34076.0
2024-06-07 15:10:00,493.92,494.01,492.99,493.54,53161.0,482.6406,482.7285,481.7318,482.2692,53161.0
2024-06-07 15:20:00,493.55,493.7,492.63,492.63,33465.0,482.279,482.4256,481.38,481.38,33465.0
2024-06-07 15:30:00,492.69,493.07,491.88,491.97,47297.0,481.4387,481.81,480.6472,480.7351,47297.0
2024-06-07 15:40:00,491.96,492.29,491.29,491.29,80096.0,480.7253,481.0478,480.0706,480.0706,80096.0
2024-06-07 15:50:00,491.36,491.69,490.42,490.65,224255.0,480.139,480.4615,479.2205,479.4452,224255.0
2024-06-10 09:30:00,491.0,491.92,489.2,490.0,128051.0,479.7873,480.6862,478.0284,478.8101,128051.0
2024-06-10 09:40:00,489.57,492.31,489.36,492.08,24668.0,478.3899,481.0673,478.1847,480.8426,24668.0
2024-06-10 09:50:00,492.13,492.15,489.82,489.97,32438.0,480.8914,480.911,478.6342,478.7808,32438.0
2024-06-10 10:00:00,489.97,490.02,488.75,488.98,29905.0,478.7808,478.8296,477.5886,477.8134,29905.0
2024-06-10 10:10:00,488.91,491.04,488.9,490.8,21730.0,477.745,479.8263,477.7352,479.5918,21730.0
2024-06-10 10:20:00,490.88,491.0,489.04,489.1,39831.0,479.67,479.7873,477.872,477.9306,39831.0
2024-06-10 10:30:00,489.11,489.35,487.58,487.81,49516.0,477.9404,478.1749,476.4454,476.6701,49516.0
2024-06-10 10:40:00,487.82,488.64,487.24,487.57,24812.0,476.6799,477.4811,476.1131,476.4356,24812.0
2024-06-10 10:50:00,487.57,488.68,487.37,487.61,24997.0,476.4356,477.5202,476.2401,476.4747,24997.0
2024-06-10 11:00:00,487.51,489.25,487.47,488.72,38882.0,476.377,478.0772,476.3379,477.5593,38882.0
2024-06-10 11:10:00,488.64,488.94,487.97,487.99,18688.0,477.4811,477.7743,476.8264,476.846,18688.0
2024-06-10 11:20:00,488.11,488.2,487.27,487.27,24199.0,476.9632,477.0512,476.1424,476.1424,24199.0
2024-06-10 11:30:00,487.36,487.64,487.1,487.24,11888.0,476.2304,476.504,475.9763,476.1131,11888.0
2024-06-10 11:40:00,487.11,487.55,487.07,487.09,12764.0,475.9861,476.416,475.947,475.9665,12764.0
2024-06-10 11:50:00,487.22,487.52,487.06,487.13,26577.0,476.0936,476.3867,475.9372,476.0056,26577.0
2024-06-10 12:00:00,487.16,487.17,486.77,486.82,25232.0,476.0349,476.0447,475.6539,475.7027,25232.0
2024-06-10 12:10:00,486.76,487.02,486.19,486.3,8057.0,475.6441,475.8981,475.0871,475.1946,8057.0
2024-06-10 12:20:00,486.24,487.0,486.2,486.81,21224.0,475.136,475.8786,475.0969,475.6929,21224.0
2024-06-10 12:30:00,486.81,487.15,486.79,487.0,18237.0,475.6929,476.0252,475.6734,475.8786,18237.0
2024-06-10 12:40:00,487.01,487.72,486.88,487.2,21062.0,475.8884,476.5822,475.7613,476.074,21062.0
2024-06-10 12:50:00,487.16,487.86,487.16,487.71,4395.0,476.0349,476.719,476.0349,476.5724,4395.0
2024-06-10 13:00:00,487.54,487.92,487.35,487.78,19346.0,476.4063,476.7776,476.2206,476.6408,19346.0
2024-06-10 13:10:00,487.78,488.14,487.67,488.03,16672.0,476.6408,476.9926,476.5333,476.8851,16672.0
2024-06-10 13:20:00,488.04,488.51,487.82,488.03,25856.0,476.8948,477.3541,476.6799,476.8851,25856.0
2024-06-10 13:30:00,488.03,488.44,487.89,488.38,19154.0,476.8851,477.2857,476.7483,477.2271,19154.0
2024-06-10 13:40:00,488.35,489.3,488.29,489.12,19791.0,477.1978,478.1261,477.1391,477.9502,19791.0
2024-06-10 13:50:00,489.2,489.2,488.39,488.45,59453.0,478.0284,478.0284,477.2369,477.2955,59453.0
2024-06-10 14:00:00,488.55,490.37,488.41,490.15,34749.0,477.3932,479.1716,477.2564,478.9567,34749.0
2024-06-10 14:10:00,490.21,490.44,489.68,490.17,16710.0,479.0153,479.24,478.4974,478.9762,16710.0
2024-06-10 14:20:00,490.04,490.42,489.46,489.75,14430.0,478.8492,479.2205,478.2824,478.5658,14430.0
2024-06-10 14:30:00,489.79,490.37,489.66,490.02,90032.0,478.6049,479.1716,478.4779,478.8296,90032.0
2024-06-10 14:40:00,489.96,490.05,489.26,489.37,13753.0,478.771,478.8589,478.087,478.1945,13753.0
2024-06-10 14:50:00,489.39,490.9,489.11,490.75,33301.0,478.214,479.6895,477.9404,479.543,33301.0
2024-06-10 15:00:00,490.73,491.73,490.72,490.93,37573.0,479.5234,480.5006,479.5136,479.7189,37573.0
2024-06-10 15:10:00,490.83,491.42,490.82,491.31,30734.0,479.6211,480.1977,479.6114,480.0902,30734.0
2024-06-10 15:20:00,491.31,491.98,491.25,491.81,32155.0,480.0902,480.7449,480.0315,480.5788,32155.0
2024-06-10 15:30:00,491.94,492.68,491.64,492.48,117757.0,480.7058,481.4289,480.4126,481.2335,117757.0
2024-06-10 15:40:00,492.61,494.01,492.61,493.05,98882.0,481.3605,482.7285,481.3605,481.7904,98882.0
2024-06-10 15:50:00,493.09,495.39,492.84,495.2,337887.0,481.8295,484.077,481.5852,483.8913,337887.0
2024-06-11 09:30:00,490.86,497.09,490.28,497.0,148273.0,479.6504,485.7382,479.0837,485.6502,148273.0
2024-06-11 09:40:00,497.0,497.78,494.72,495.42,266155.0,485.6502,486.4124,483.4223,484.1063,266155.0
2024-06-11 09:50:00,495.16,497.49,494.86,495.49,23796.0,483.8523,486.129,483.5591,484.1747,23796.0
2024-06-11 10:00:00,495.7,496.21,494.7,495.72,30943.0,484.3799,484.8783,483.4028,484.3995,30943.0
2024-06-11 10:10:00,495.71,495.71,494.44,495.3,35789.0,484.3897,484.3897,483.1487,483.9891,35789.0
2024-06-11 10:20:00,495.1,495.36,494.73,494.82,33644.0,483.7936,484.0477,483.4321,483.52,33644.0
2024-06-11 10:30:00,494.83,495.27,494.31,495.0,141083.0,483.5298,483.9597,483.0217,483.6959,141083.0
2024-06-11 10:40:00,494.97,495.25,494.34,494.94,29714.0,483.6666,483.9402,483.051,483.6373,29714.0
2024-06-11 10:50:00,494.95,495.35,494.9,494.91,7725.0,483.647,484.0379,483.5982,483.608,7725.0
2024-06-11 11:00:00,494.91,495.17,494.61,494.81,16224.0,483.608,483.862,483.3148,483.5102,16224.0
2024-06-11 11:10:00,494.74,494.74,493.38,493.83,14462.0,483.4418,483.4418,482.1129,482.5526,14462.0
2024-06-11 11:20:00,493.84,494.29,493.0,493.05,20365.0,482.5624,483.0021,481.7416,481.7904,20365.0
2024-06-11 11:30:00,493.21,493.98,493.18,493.65,8719.0,481.9468,482.6992,481.9175,482.3767,8719.0
2024-06-11 11:40:00,493.69,494.99,493.68,494.56,10281.0,482.4158,483.6861,482.406,483.266,10281.0
2024-06-11 11:50:00,494.67,495.0,494.4,494.64,11277.0,483.3734,483.6959,483.1096,483.3441,11277.0
2024-06-11 12:00:00,494.52,494.52,493.89,494.07,47225.0,483.2269,483.2269,482.6113,482.7871,47225.0
2024-06-11 12:10:00,494.07,494.42,494.0,494.11,8575.0,482.7871,483.1292,482.7187,482.8262,8575.0
2024-06-11 12:20:00,494.22,494.24,493.24,493.34,20428.0,482.9337,482.9533,481.9761,482.0738,20428.0
2024-06-11 12:30:00,493.3,493.4,493.0,493.35,14180.0,482.0347,482.1324,481.7416,482.0836,14180.0
2024-06-11 12:40:00,493.23,494.53,493.23,493.87,22552.0,481.9663,483.2366,481.9663,482.5917,22552.0
2024-06-11 12:50:00,493.75,494.22,493.5,494.12,11071.0,482.4745,482.9337,482.2302,482.836,11071.0
2024-06-11 13:00:00,494.02,494.51,493.82,494.04,8932.0,482.7383,483.2171,482.5429,482.7578,8932.0
2024-06-11 13:10:00,494.04,494.38,493.95,494.31,13686.0,482.7578,483.0901,482.6699,483.0217,13686.0
2024-06-11 13:20:00,494.25,494.76,494.21,494.33,17876.0,482.963,483.4614,482.9239,483.0412,17876.0
2024-06-11 13:30:00,494.31,494.39,493.5,493.66,38702.0,483.0217,483.0998,482.2302,482.3865,38702.0
2024-06-11 13:40:00,493.68,494.35,493.67,494.05,31704.0,482.406,483.0607,482.3963,482.7676,31704.0
2024-06-11 13:50:00,494.18,495.02,494.17,494.9,21647.0,482.8946,483.7154,482.8849,483.5982,21647.0
2024-06-11 14:00:00,495.02,495.12,494.6,495.12,18142.0,483.7154,483.8132,483.305,483.8132,18142.0
2024-06-11 14:10:00,495.13,495.27,494.99,495.0,16146.0,483.8229,483.9597,483.6861,483.6959,16146.0
2024-06-11 14:20:00,495.14,496.12,495.08,496.12,18956.0,483.8327,484.7903,483.7741,484.7903,18956.0
2024-06-11 14:30:00,496.12,496.4,495.5,496.14,23469.0,484.7903,485.0639,484.1845,484.8099,23469.0
2024-06-11 14:40:00,496.15,496.64,496.0,496.6,5592.0,484.8196,485.2985,484.6731,485.2594,5592.0
2024-06-11 14:50:00,496.55,496.73,495.98,496.23,10486.0,485.2105,485.3864,484.6535,484.8978,10486.0
2024-06-11 15:00:00,496.22,496.68,496.07,496.13,21321.0,484.888,485.3375,484.7415,484.8001,21321.0
2024-06-11 15:10:00,496.13,496.29,495.75,495.78,25597.0,484.8001,484.9564,484.4288,484.4581,25597.0
2024-06-11 15:20:00,495.7,496.56,495.7,496.22,19881.0,484.3799,485.2203,484.3799,484.888,19881.0
2024-06-11 15:30:00,496.29,496.33,495.51,495.83,24989.0,484.9564,484.9955,484.1943,484.507,24989.0
2024-06-11 15:40:00,495.9,496.31,495.54,495.57,31897.0,484.5754,484.976,484.2236,484.2529,31897.0
2024-06-11 15:50:00,495.41,496.53,494.86,496.29,145511.0,484.0965,485.191,483.5591,484.9564,145511.0
2024-06-12 09:30:00,500.0,500.0,495.0,496.5,116449.0,488.5817,488.5817,483.6959,485.1617,116449.0
2024-06-12 09:40:00,496.6,496.92,494.98,496.26,42761.0,485.2594,485.5721,483.6764,484.9271,42761.0
2024-06-12 09:50:00,496.32,496.38,494.77,495.78,55244.0,484.9858,485.0444,483.4712,484.4581,55244.0
2024-06-12 10:00:00,495.64,496.08,493.31,493.36,46288.0,484.3213,484.7512,482.0445,482.0934,46288.0
2024-06-12 10:10:00,493.66,495.21,492.9,494.59,21606.0,482.3865,483.9011,481.6439,483.2953,21606.0
2024-06-12 10:20:00,494.73,494.89,492.96,493.48,31353.0,483.4321,483.5884,481.7025,482.2106,31353.0
2024-06-12 10:30:00,493.48,494.18,492.9,493.75,20060.0,482.2106,482.8946,481.6439,482.4745,20060.0
2024-06-12 10:40:00,493.83,494.3,493.4,493.69,22068.0,482.5526,483.0119,482.1324,482.4158,22068.0
2024-06-12 10:50:00,493.73,493.73,492.46,493.05,28469.0,482.4549,482.4549,481.2139,481.7904,28469.0
2024-06-12 11:00:00,493.06,493.72,492.5,493.38,40034.0,481.8002,482.4451,481.253,482.1129,40034.0
2024-06-12 11:10:00,493.36,494.4,493.36,494.03,28742.0,482.0934,483.1096,482.0934,482.7481,28742.0
2024-06-12 11:20:00,494.07,494.18,493.67,493.81,21181.0,482.7871,482.8946,482.3963,482.5331,21181.0
2024-06-12 11:30:00,493.79,493.89,493.07,493.6,30691.0,482.5135,482.6113,481.81,482.3279,30691.0
2024-06-12 11:40:00,493.43,494.29,493.31,494.14,14006.0,482.1618,483.0021,482.0445,482.8555,14006.0
2024-06-12 11:50:00,494.17,494.45,493.77,494.02,16684.0,482.8849,483.1585,482.494,482.7383,16684.0
2024-06-12 12:00:00,493.99,493.99,493.59,493.79,13206.0,482.709,482.709,482.3181,482.5135,13206.0
2024-06-12 12:10:00,493.79,494.29,493.4,493.52,22847.0,482.5135,483.0021,482.1324,482.2497,22847.0
2024-06-12 12:20:00,493.4,493.82,491.88,491.88,61072.0,482.1324,482.5429,480.6472,480.6472,61072.0
2024-06-12 12:30:00,491.88,491.88,489.2,489.2,88148.0,480.6472,480.6472,478.0284,478.0284,88148.0
2024-06-12 12:40:00,489.38,489.65,487.41,487.61,115552.0,478.2042,478.4681,476.2792,476.4747,115552.0
2024-06-12 12:50:00,487.64,490.27,487.63,489.66,74252.0,476.504,479.0739,476.4942,478.4779,74252.0
2024-06-12 13:00:00,489.66,490.57,489.36,490.01,20130.0,478.4779,479.3671,478.1847,478.8199,20130.0
2024-06-12 13:10:00,489.96,491.13,489.86,490.59,16580.0,478.771,479.9143,478.6733,479.3866,16580.0
2024-06-12 13:20:00,490.68,490.89,489.9,490.52,21709.0,479.4746,479.6798,478.7124,479.3182,21709.0
2024-06-12 13:30:00,490.38,491.7,490.15,491.6,17153.0,479.1814,480.4713,478.9567,480.3736,17153.0
2024-06-12 13:40:00,491.45,491.57,490.57,490.63,26845.0,480.227,480.3442,479.3671,479.4257,26845.0
2024-06-12 13:50:00,490.63,491.37,490.38,491.2,33030.0,479.4257,480.1488,479.1814,479.9827,33030.0
2024-06-12 14:00:00,491.16,491.43,490.11,491.38,35705.0,479.9436,480.2074,478.9176,480.1586,35705.0
2024-06-12 14:10:00,491.48,491.9,490.29,491.67,29627.0,480.2563,480.6667,479.0935,480.442,29627.0
2024-06-12 14:20:00,491.68,492.58,491.62,491.94,41071.0,480.4517,481.3312,480.3931,480.7058,41071.0
2024-06-12 14:30:00,491.84,492.34,491.76,491.94,28728.0,480.6081,481.0967,480.5299,480.7058,28728.0
2024-06-12 14:40:00,491.74,491.99,490.52,491.49,30747.0,480.5104,480.7546,479.3182,480.2661,30747.0
2024-06-12 14:50:00,491.24,492.7,490.84,492.49,47756.0,480.0218,481.4484,479.6309,481.2432,47756.0
2024-06-12 15:00:00,492.44,493.9,492.18,493.36,73472.0,481.1944,482.621,480.9403,482.0934,73472.0
2024-06-12 15:10:00,493.31,494.0,493.22,493.93,31484.0,482.0445,482.7187,481.9566,482.6503,31484.0
2024-06-12 15:20:00,493.91,494.36,491.47,491.75,72334.0,482.6308,483.0705,480.2465,480.5201,72334.0
2024-06-12 15:30:00,491.6,492.49,491.18,491.25,78061.0,480.3736,481.2432,479.9631,480.0315,78061.0
2024-06-12 15:40:00,491.13,492.15,491.13,491.94,115685.0,479.9143,480.911,479.9143,480.7058,115685.0
2024-06-12 15:50:00,491.94,494.05,491.84,493.19,313272.0,480.7058,482.7676,480.6081,481.9272,313272.0
2024-06-13 09:30:00,490.28,491.78,484.4,485.77,137504.0,479.0837,480.5494,473.338,474.6767,137504.0
2024-06-13 09:40:00,486.04,486.53,484.38,484.77,65761.0,474.9405,475.4193,473.3184,473.6995,65761.0
2024-06-13 09:50:00,484.88,486.53,484.88,485.36,53975.0,473.807,475.4193,473.807,474.2761,53975.0
2024-06-13 10:00:00,485.37,487.24,484.51,487.17,45959.0,474.2858,476.1131,473.4455,476.0447,45959.0
2024-06-13 10:10:00,487.24,487.66,486.61,487.08,30081.0,476.1131,476.5235,475.4975,475.9568,30081.0
2024-06-13 10:20:00,486.94,488.08,486.32,486.92,40613.0,475.82,476.9339,475.2141,475.8004,40613.0
2024-06-13 10:30:00,486.94,487.94,486.17,487.94,26679.0,475.82,476.7971,475.0676,476.7971,26679.0
2024-06-13 10:40:00,487.97,488.48,487.71,488.01,22992.0,476.8264,477.3248,476.5724,476.8655,22992.0
2024-06-13 10:50:00,487.96,488.33,487.39,487.7,22945.0,476.8167,477.1782,476.2597,476.5626,22945.0
2024-06-13 11:00:00,487.6,488.33,487.31,488.13,9259.0,476.4649,477.1782,476.1815,476.9828,9259.0
2024-06-13 11:10:00,488.16,488.47,487.1,487.1,21678.0,477.0121,477.315,475.9763,475.9763,21678.0
2024-06-13 11:20:00,487.12,488.28,486.81,488.15,36220.0,475.9959,477.1294,475.6929,477.0023,36220.0
2024-06-13 11:30:00,488.31,488.83,487.56,488.75,33712.0,477.1587,477.6668,476.4258,477.5886,33712.0
2024-06-13 11:40:00,488.55,488.62,488.0,488.32,31260.0,477.3932,477.4616,476.8558,477.1685,31260.0
2024-06-13 11:50:00,488.35,488.46,487.15,487.15,37298.0,477.1978,477.3053,476.0252,476.0252,37298.0
2024-06-13 12:00:00,487.14,488.19,486.79,488.04,18121.0,476.0154,477.0414,475.6734,476.8948,18121.0
2024-06-13 12:10:00,488.18,488.51,487.58,487.7,16657.0,477.0317,477.3541,476.4454,476.5626,16657.0
2024-06-13 12:20:00,487.82,487.87,487.08,487.11,13069.0,476.6799,476.7287,475.9568,475.9861,13069.0
2024-06-13 12:30:00,487.11,489.01,487.11,488.91,25055.0,475.9861,477.8427,475.9861,477.745,25055.0
2024-06-13 12:40:00,489.0,490.7,488.79,490.7,106248.0,477.8329,479.4941,477.6277,479.4941,106248.0
2024-06-13 12:50:00,490.8,491.15,489.75,489.78,118697.0,479.5918,479.9338,478.5658,478.5951,118697.0
2024-06-13 13:00:00,489.84,490.24,489.58,490.24,14109.0,478.6537,479.0446,478.3997,479.0446,14109.0
2024-06-13 13:10:00,490.15,490.41,490.08,490.25,14268.0,478.9567,479.2107,478.8883,479.0544,14268.0
2024-06-13 13:20:00,490.27,491.19,489.95,491.11,25508.0,479.0739,479.9729,478.7612,479.8947,25508.0
2024-06-13 13:30:00,491.05,491.52,490.62,491.48,16274.0,479.8361,480.2954,479.4159,480.2563,16274.0
2024-06-13 13:40:00,491.55,492.64,491.29,492.64,13660.0,480.3247,481.3898,480.0706,481.3898,13660.0
2024-06-13 13:50:00,492.51,494.29,492.45,494.29,49085.0,481.2628,483.0021,481.2041,483.0021,49085.0
2024-06-13 14:00:00,494.27,494.27,493.04,493.33,38081.0,482.9826,482.9826,481.7807,482.064,38081.0
2024-06-13 14:10:00,493.29,493.29,492.04,492.67,44977.0,482.025,482.025,480.8035,481.4191,44977.0
2024-06-13 14:20:00,492.66,493.09,492.5,493.05,32260.0,481.4093,481.8295,481.253,481.7904,32260.0
2024-06-13 14:30:00,493.09,493.28,492.41,492.74,39237.0,481.8295,482.0152,481.1651,481.4875,39237.0
2024-06-13 14:40:00,492.7,492.91,492.53,492.9,21550.0,481.4484,481.6536,481.2823,481.6439,21550.0
2024-06-13 14:50:00,492.93,497.88,492.7,496.09,127307.0,481.6732,486.5101,481.4484,484.761,127307.0
2024-06-13 15:00:00,496.21,502.0,496.09,497.93,186701.0,484.8783,490.536,484.761,486.559,186701.0
2024-06-13 15:10:00,497.74,498.28,496.8,497.95,92613.0,486.3733,486.901,485.4548,486.5785,92613.0
2024-06-13 15:20:00,497.9,498.09,497.27,497.43,56893.0,486.5297,486.7153,485.9141,486.0704,56893.0
2024-06-13 15:30:00,497.43,498.12,496.95,497.94,80480.0,486.0704,486.7447,485.6014,486.5688,80480.0
2024-06-13 15:40:00,497.97,499.15,497.36,497.36,96066.0,486.5981,487.7511,486.002,486.002,96066.0
2024-06-13 15:50:00,497.33,498.65,496.96,497.19,295134.0,485.9727,487.2626,485.6111,485.8359,295134.0
2024-06-14 09:30:00,496.83,496.83,493.02,494.38,66885.0,485.4841,485.4841,481.7611,483.0901,66885.0
2024-06-14 09:40:00,494.47,495.5,492.67,492.94,28198.0,483.178,484.1845,481.4191,481.6829,28198.0
2024-06-14 09:50:00,492.78,493.41,491.87,492.85,23690.0,481.5266,482.1422,480.6374,481.595,23690.0
2024-06-14 10:00:00,492.65,493.11,491.73,492.97,37683.0,481.3996,481.8491,480.5006,481.7123,37683.0
2024-06-14 10:10:00,492.86,494.83,492.84,494.49,40168.0,481.6048,483.5298,481.5852,483.1976,40168.0
2024-06-14 10:20:00,494.5,494.97,493.18,493.59,34102.0,483.2073,483.6666,481.9175,482.3181,34102.0
2024-06-14 10:30:00,493.58,494.11,492.99,493.33,23125.0,482.3083,482.8262,481.7318,482.064,23125.0
2024-06-14 10:40:00,493.25,494.39,493.0,493.67,29213.0,481.9859,483.0998,481.7416,482.3963,29213.0
2024-06-14 10:50:00,493.78,495.37,493.62,494.84,43610.0,482.5038,484.0575,482.3474,483.5396,43610.0
2024-06-14 11:00:00,494.73,495.27,494.49,495.0,47593.0,483.4321,483.9597,483.1976,483.6959,47593.0
2024-06-14 11:10:00,495.0,496.11,494.97,495.49,40818.0,483.6959,484.7806,483.6666,484.1747,40818.0
2024-06-14 11:20:00,495.5,495.58,494.69,495.01,69288.0,484.1845,484.2627,483.393,483.7057,69288.0
2024-06-14 11:30:00,495.17,496.02,495.11,495.74,24666.0,483.862,484.6926,483.8034,484.419,24666.0
2024-06-14 11:40:00,495.75,496.15,495.15,496.14,38918.0,484.4288,484.8196,483.8425,484.8099,38918.0
2024-06-14 11:50:00,496.12,496.5,495.23,495.77,60926.0,484.7903,485.1617,483.9207,484.4483,60926.0
2024-06-14 12:00:00,495.58,495.87,494.88,495.49,34431.0,484.2627,484.546,483.5786,484.1747,34431.0
2024-06-14 12:10:00,495.65,496.28,495.57,495.66,19003.0,484.3311,484.9467,484.2529,484.3408,19003.0
2024-06-14 12:20:00,495.57,495.74,495.21,495.42,14272.0,484.2529,484.419,483.9011,484.1063,14272.0
2024-06-14 12:30:00,495.33,496.1,495.09,495.99,17226.0,484.0184,484.7708,483.7839,484.6633,17226.0
2024-06-14 12:40:00,496.15,496.38,495.74,496.03,13975.0,484.8196,485.0444,484.419,484.7024,13975.0
2024-06-14 12:50:00,496.25,496.45,495.73,496.03,8358.0,484.9174,485.1128,484.4092,484.7024,8358.0
2024-06-14 13:00:00,495.89,496.03,495.66,496.02,15284.0,484.5656,484.7024,484.3408,484.6926,15284.0
2024-06-14 13:10:00,496.02,496.3,495.83,496.29,14783.0,484.6926,484.9662,484.507,484.9564,14783.0
2024-06-14 13:20:00,496.26,496.34,495.68,495.93,26725.0,484.9271,485.0053,484.3604,484.6047,26725.0
2024-06-14 13:30:00,495.95,496.28,495.62,496.1,39006.0,484.6242,484.9467,484.3017,484.7708,39006.0
2024-06-14 13:40:00,496.02,496.25,495.57,496.22,44795.0,484.6926,484.9174,484.2529,484.888,44795.0
2024-06-14 13:50:00,496.28,497.0,496.13,496.86,30018.0,484.9467,485.6502,484.8001,485.5134,30018.0
2024-06-14 14:00:00,496.92,496.96,496.26,496.74,28367.0,485.5721,485.6111,484.9271,485.3962,28367.0
2024-06-14 14:10:00,496.84,497.42,496.59,497.42,40555.0,485.4939,486.0606,485.2496,486.0606,40555.0
2024-06-14 14:20:00,497.39,497.78,497.32,497.48,44387.0,486.0313,486.4124,485.9629,486.1193,44387.0
2024-06-14 14:30:00,497.48,497.85,497.02,497.42,29946.0,486.1193,486.4808,485.6698,486.0606,29946.0
2024-06-14 14:40:00,497.42,497.42,496.7,497.07,18882.0,486.0606,486.0606,485.3571,485.7186,18882.0
2024-06-14 14:50:00,497.14,497.58,497.14,497.25,13994.0,485.787,486.217,485.787,485.8945,13994.0
2024-06-14 15:00:00,497.29,497.51,497.01,497.35,14879.0,485.9336,486.1486,485.66,485.9922,14879.0
2024-06-14 15:10:00,497.35,497.36,496.95,497.2,15743.0,485.9922,486.002,485.6014,485.8457,15743.0
2024-06-14 15:20:00,497.23,497.23,496.5,497.14,24348.0,485.875,485.875,485.1617,485.787,24348.0
2024-06-14 15:30:00,497.13,497.37,496.35,496.85,31958.0,485.7773,486.0118,485.0151,485.5037,31958.0
2024-06-14 15:40:00,496.66,497.06,496.13,496.17,33912.0,485.318,485.7089,484.8001,484.8392,33912.0
2024-06-14 15:50:00,496.18,497.19,495.74,497.07,150449.0,484.849,485.8359,484.419,485.7186,150449.0
2024-06-17 09:30:00,491.33,493.12,490.57,490.62,73745.0,482.1706,483.9272,481.4247,481.4738,73745.0
2024-06-17 09:40:00,490.52,492.21,489.26,491.27,40847.0,481.3757,483.0342,480.1392,482.1117,40847.0
2024-06-17 09:50:00,491.44,492.03,490.29,490.42,18286.0,482.2785,482.8575,481.15,481.2775,18286.0
2024-06-17 10:00:00,490.42,491.11,490.09,490.34,23951.0,481.2775,481.9547,480.9537,481.199,23951.0
2024-06-17 10:10:00,490.34,490.34,488.83,488.92,36090.0,481.199,481.199,479.7172,479.8055,36090.0
2024-06-17 10:20:00,488.9,490.48,488.69,490.11,69959.0,479.7859,481.3364,479.5798,480.9733,69959.0
2024-06-17 10:30:00,489.94,490.23,488.97,489.4,12605.0,480.8065,481.0911,479.8546,480.2765,12605.0
2024-06-17 10:40:00,489.3,490.35,489.3,490.03,43139.0,480.1784,481.2088,480.1784,480.8948,43139.0
2024-06-17 10:50:00,490.18,490.18,489.71,489.8,10819.0,481.042,481.042,480.5808,480.6691,10819.0
2024-06-17 11:00:00,489.94,490.54,489.88,490.08,10948.0,480.8065,481.3953,480.7476,480.9439,10948.0
2024-06-17 11:10:00,490.15,490.77,490.05,490.58,32326.0,481.0126,481.621,480.9144,481.4345,32326.0
2024-06-17 11:20:00,490.59,490.78,490.08,490.08,19342.0,481.4444,481.6308,480.9439,480.9439,19342.0
2024-06-17 11:30:00,490.25,490.5,489.25,489.72,22194.0,481.1107,481.356,480.1293,480.5906,22194.0
2024-06-17 11:40:00,489.71,489.84,489.48,489.75,14140.0,480.5808,480.7083,480.3551,480.62,14140.0
2024-06-17 11:50:00,489.75,490.08,489.44,490.0,15481.0,480.62,480.9439,480.3158,480.8654,15481.0
2024-06-17 12:00:00,490.08,490.15,489.84,489.85,16494.0,480.9439,481.0126,480.7083,480.7182,16494.0
2024-06-17 12:10:00,489.82,489.88,489.41,489.55,9000.0,480.6887,480.7476,480.2864,480.4238,9000.0
2024-06-17 12:20:00,489.5,490.26,489.42,490.09,26030.0,480.3747,481.1205,480.2962,480.9537,26030.0
2024-06-17 12:30:00,490.27,490.82,490.0,490.73,32626.0,481.1303,481.6701,480.8654,481.5818,32626.0
2024-06-17 12:40:00,490.73,491.04,490.36,490.55,26660.0,481.5818,481.886,481.2187,481.4051,26660.0
2024-06-17 12:50:00,490.56,490.6,489.82,489.92,10097.0,481.4149,481.4542,480.6887,480.7869,10097.0
2024-06-17 13:00:00,489.87,490.29,489.77,489.87,25962.0,480.7378,481.15,480.6396,480.7378,25962.0
2024-06-17 13:10:00,489.82,490.09,489.8,490.05,17200.0,480.6887,480.9537,480.6691,480.9144,17200.0
2024-06-17 13:20:00,490.06,490.18,489.24,489.36,19683.0,480.9242,481.042,480.1195,480.2373,19683.0
2024-06-17 13:30:00,489.34,489.81,489.34,489.5,16060.0,480.2177,480.6789,480.2177,480.3747,16060.0
2024-06-17 13:40:00,489.55,489.56,488.98,489.0,16227.0,480.4238,480.4336,479.8644,479.884,16227.0
2024-06-17 13:50:00,489.14,489.51,489.04,489.17,15820.0,480.0214,480.3845,479.9233,480.0508,15820.0
2024-06-17 14:00:00,489.31,489.76,489.18,489.59,22564.0,480.1882,480.6298,480.0606,480.463,22564.0
2024-06-17 14:10:00,489.73,489.95,489.36,489.75,30013.0,480.6004,480.8163,480.2373,480.62,30013.0
2024-06-17 14:20:00,489.63,490.7,489.63,490.58,18181.0,480.5023,481.5523,480.5023,481.4345,18181.0
2024-06-17 14:30:00,490.6,490.96,490.22,490.22,14239.0,481.4542,481.8075,481.0813,481.0813,14239.0
2024-06-17 14:40:00,490.23,490.56,489.65,489.76,15308.0,481.0911,481.4149,480.5219,480.6298,15308.0
2024-06-17 14:50:00,489.62,489.94,489.62,489.86,11485.0,480.4924,480.8065,480.4924,480.728,11485.0
2024-06-17 15:00:00,489.68,490.17,489.61,489.87,17499.0,480.5513,481.0322,480.4826,480.7378,17499.0
2024-06-17 15:10:00,489.8,490.22,489.8,490.05,19613.0,480.6691,481.0813,480.6691,480.9144,19613.0
2024-06-17 15:20:00,490.05,490.22,489.68,489.69,14244.0,480.9144,481.0813,480.5513,480.5611,14244.0
2024-06-17 15:30:00,489.8,490.17,489.66,490.05,32252.0,480.6691,481.0322,480.5317,480.9144,32252.0
2024-06-17 15:40:00,490.05,490.2,489.21,489.29,35848.0,480.9144,481.0616,480.0901,480.1686,35848.0
2024-06-17 15:50:00,489.22,489.75,489.06,489.1,175761.0,480.0999,480.62,479.9429,479.9821,175761.0
2024-06-18 09:30:00,490.71,491.66,488.6,489.67,84646.0,481.5621,482.4944,479.4915,480.5415,84646.0
2024-06-18 09:40:00,489.68,490.66,488.96,489.09,55555.0,480.5513,481.5131,479.8447,479.9723,55555.0
2024-06-18 09:50:00,489.07,489.69,488.51,489.35,28750.0,479.9527,480.5611,479.4031,480.2275,28750.0
2024-06-18 10:00:00,489.36,490.18,488.16,488.3,41970.0,480.2373,481.042,479.0597,479.1971,41970.0
2024-06-18 10:10:00,488.4,488.65,487.76,488.38,29896.0,479.2952,479.5405,478.6671,479.2756,29896.0
2024-06-18 10:20:00,488.49,488.69,487.62,487.75,36097.0,479.3835,479.5798,478.5297,478.6573,36097.0
2024-06-18 10:30:00,487.63,488.1,487.52,487.53,20066.0,478.5395,479.0008,478.4316,478.4414,20066.0
2024-06-18 10:40:00,487.52,487.95,487.0,487.38,29905.0,478.4316,478.8536,477.9213,478.2942,29905.0
2024-06-18 10:50:00,487.38,487.38,485.97,486.54,56890.0,478.2942,478.2942,476.9105,477.4699,56890.0
2024-06-18 11:00:00,486.43,486.7,485.87,486.35,18857.0,477.3619,477.6269,476.8124,477.2834,18857.0
2024-06-18 11:10:00,486.19,486.48,485.81,486.05,36964.0,477.1264,477.411,476.7535,476.989,36964.0
2024-06-18 11:20:00,485.91,486.31,485.62,486.3,32503.0,476.8516,477.2442,476.567,477.2343,32503.0
2024-06-18 11:30:00,486.09,486.18,485.34,485.48,30609.0,477.0283,477.1166,476.2922,476.4296,30609.0
2024-06-18 11:40:00,485.74,485.82,484.84,484.97,35736.0,476.6848,476.7633,475.8016,475.9291,35736.0
2024-06-18 11:50:00,485.05,485.21,484.64,484.76,32726.0,476.0076,476.1647,475.6053,475.723,32726.0
2024-06-18 12:00:00,484.76,485.59,484.75,485.06,40671.0,475.723,476.5376,475.7132,476.0175,40671.0
2024-06-18 12:10:00,485.12,485.13,484.73,484.73,16175.0,476.0763,476.0861,475.6936,475.6936,16175.0
2024-06-18 12:20:00,484.8,485.35,484.64,484.88,36237.0,475.7623,476.302,475.6053,475.8408,36237.0
2024-06-18 12:30:00,484.81,485.1,484.27,484.59,46996.0,475.7721,476.0567,475.2422,475.5562,46996.0
2024-06-18 12:40:00,484.58,485.18,484.39,485.08,13906.0,475.5464,476.1352,475.3599,476.0371,13906.0
2024-06-18 12:50:00,485.01,485.51,484.8,485.18,30143.0,475.9684,476.4591,475.7623,476.1352,30143.0
2024-06-18 13:00:00,485.22,485.36,484.67,485.36,15864.0,476.1745,476.3119,475.6347,476.3119,15864.0
2024-06-18 13:10:00,485.36,485.42,484.87,484.91,12539.0,476.3119,476.3707,475.831,475.8702,12539.0
2024-06-18 13:20:00,485.0,485.27,484.75,484.92,25024.0,475.9586,476.2235,475.7132,475.8801,25024.0
2024-06-18 13:30:00,484.85,485.21,484.8,484.9,18403.0,475.8114,476.1647,475.7623,475.8604,18403.0
2024-06-18 13:40:00,484.93,485.45,484.86,485.35,14033.0,475.8899,476.4002,475.8212,476.302,14033.0
2024-06-18 13:50:00,485.35,485.93,485.0,485.75,17275.0,476.302,476.8712,475.9586,476.6946,17275.0
2024-06-18 14:00:00,485.75,485.85,485.28,485.48,31388.0,476.6946,476.7927,476.2334,476.4296,31388.0
2024-06-18 14:10:00,485.42,485.55,484.47,484.47,38659.0,476.3707,476.4983,475.4385,475.4385,38659.0
2024-06-18 14:20:00,484.37,484.57,484.37,484.46,25586.0,475.3403,475.5366,475.3403,475.4286,25586.0
2024-06-18 14:30:00,484.35,484.64,484.0,484.2,31002.0,475.3207,475.6053,474.9772,475.1735,31002.0
2024-06-18 14:40:00,484.29,484.41,483.69,483.79,33440.0,475.2618,475.3796,474.673,474.7711,33440.0
2024-06-18 14:50:00,483.86,484.18,483.2,483.28,29892.0,474.8398,475.1539,474.1921,474.2706,29892.0
2024-06-18 15:00:00,483.2,483.33,480.81,481.22,50601.0,474.1921,474.3197,471.8467,472.249,50601.0
2024-06-18 15:10:00,481.27,481.36,479.77,479.85,80405.0,472.2981,472.3864,470.8261,470.9046,80405.0
2024-06-18 15:20:00,479.71,480.0,479.04,479.58,82577.0,470.7672,471.0518,470.1097,470.6396,82577.0
2024-06-18 15:30:00,479.58,481.97,479.58,481.97,64076.0,470.6396,472.9851,470.6396,472.9851,64076.0
2024-06-18 15:40:00,481.96,482.21,480.71,480.95,104065.0,472.9752,473.2206,471.7485,471.9841,104065.0
2024-06-18 15:50:00,480.98,482.15,480.38,481.12,236630.0,472.0135,473.1617,471.4247,472.1509,236630.0
2024-06-20 09:30:00,480.04,480.83,478.11,479.88,176520.0,471.091,471.8663,469.197,470.934,176520.0
2024-06-20 09:40:00,479.75,481.64,479.5,481.25,73648.0,470.8064,472.6612,470.5611,472.2785,73648.0
2024-06-20 09:50:00,481.31,481.63,479.79,480.03,58805.0,472.3374,472.6514,470.8457,471.0812,58805.0
2024-06-20 10:00:00,480.09,481.26,479.65,480.33,60249.0,471.1401,472.2883,470.7083,471.3756,60249.0
2024-06-20 10:10:00,480.27,481.8,479.57,481.31,95231.0,471.3167,472.8182,470.6298,472.3374,95231.0
2024-06-20 10:20:00,481.13,482.71,481.1,481.19,52143.0,472.1607,473.7113,472.1313,472.2196,52143.0
2024-06-20 10:30:00,481.27,481.52,479.56,479.66,42997.0,472.2981,472.5434,470.62,470.7181,42997.0
2024-06-20 10:40:00,479.74,480.26,478.26,480.0,125078.0,470.7966,471.3069,469.3442,471.0518,125078.0
2024-06-20 10:50:00,480.0,480.31,479.77,480.19,104491.0,471.0518,471.356,470.8261,471.2382,104491.0
2024-06-20 11:00:00,480.26,480.9,479.26,480.12,73029.0,471.3069,471.935,470.3256,471.1695,73029.0
2024-06-20 11:10:00,480.24,481.33,480.08,480.92,44076.0,471.2873,472.357,471.1303,471.9546,44076.0
2024-06-20 11:20:00,481.05,481.38,480.79,481.33,37848.0,472.0822,472.4061,471.8271,472.357,37848.0
2024-06-20 11:30:00,481.33,481.41,480.92,481.13,84132.0,472.357,472.4355,471.9546,472.1607,84132.0
2024-06-20 11:40:00,481.11,481.53,481.0,481.45,90779.0,472.1411,472.5533,472.0331,472.4748,90779.0
2024-06-20 11:50:00,481.31,481.48,480.5,480.63,51886.0,472.3374,472.5042,471.5425,471.67,51886.0
2024-06-20 12:00:00,480.68,480.89,480.0,480.4,72067.0,471.7191,471.9252,471.0518,471.4443,72067.0
2024-06-20 12:10:00,480.46,481.27,480.43,481.02,32135.0,471.5032,472.2981,471.4738,472.0528,32135.0
2024-06-20 12:20:00,481.08,482.27,481.07,482.13,50024.0,472.1116,473.2795,472.1018,473.1421,50024.0
2024-06-20 12:30:00,482.0,482.54,481.53,481.55,36717.0,473.0145,473.5444,472.5533,472.5729,36717.0
2024-06-20 12:40:00,481.6,481.98,481.09,481.89,31447.0,472.622,472.9949,472.1215,472.9065,31447.0
2024-06-20 12:50:00,481.89,481.89,481.32,481.45,21194.0,472.9065,472.9065,472.3472,472.4748,21194.0
2024-06-20 13:00:00,481.45,482.03,481.45,481.75,23900.0,472.4748,473.0439,472.4748,472.7692,23900.0
2024-06-20 13:10:00,481.85,481.93,481.39,481.5,20729.0,472.8673,472.9458,472.4159,472.5238,20729.0
2024-06-20 13:20:00,481.62,482.02,481.14,481.98,31751.0,472.6416,473.0341,472.1705,472.9949,31751.0
2024-06-20 13:30:00,482.01,483.41,481.98,483.17,26993.0,473.0243,474.3982,472.9949,474.1627,26993.0
2024-06-20 13:40:00,483.07,484.78,482.82,483.89,56982.0,474.0646,475.7427,473.8192,474.8693,56982.0
2024-06-20 13:50:00,484.08,484.41,483.71,484.14,39975.0,475.0557,475.3796,474.6926,475.1146,39975.0
2024-06-20 14:00:00,484.1,484.98,483.98,484.63,43858.0,475.0753,475.9389,474.9576,475.5955,43858.0
2024-06-20 14:10:00,484.55,485.23,484.02,485.14,74944.0,475.517,476.1843,474.9968,476.096,74944.0
2024-06-20 14:20:00,485.14,485.92,484.33,485.65,40902.0,476.096,476.8614,475.3011,476.5965,40902.0
2024-06-20 14:30:00,485.39,485.84,484.64,484.72,53679.0,476.3413,476.7829,475.6053,475.6838,53679.0
2024-06-20 14:40:00,484.82,485.14,484.65,484.95,42954.0,475.7819,476.096,475.6151,475.9095,42954.0
2024-06-20 14:50:00,484.94,485.09,484.72,485.0,36176.0,475.8997,476.0469,475.6838,475.9586,36176.0
2024-06-20 15:00:00,484.99,485.06,484.07,484.46,39624.0,475.9488,476.0175,475.0459,475.4286,39624.0
2024-06-20 15:10:00,484.54,485.1,484.3,484.75,43322.0,475.5071,476.0567,475.2716,475.7132,43322.0
2024-06-20 15:20:00,484.81,485.02,484.18,484.65,42983.0,475.7721,475.9782,475.1539,475.6151,42983.0
2024-06-20 15:30:00,484.51,484.85,484.11,484.21,39478.0,475.4777,475.8114,475.0852,475.1833,39478.0
2024-06-20 15:40:00,484.14,484.43,483.23,483.27,71840.0,475.1146,475.3992,474.2216,474.2608,71840.0
2024-06-20 15:50:00,483.31,485.08,483.21,484.62,223383.0,474.3001,476.0371,474.2019,475.5857,223383.0
2024-06-21 09:30:00,484.44,486.25,482.27,485.1,1140816.0,475.409,477.1853,473.2795,476.0567,1140816.0
2024-06-21 09:40:00,484.74,486.12,483.72,485.92,46012.0,475.7034,477.0577,474.7024,476.8614,46012.0
2024-06-21 09:50:00,485.91,488.3,485.45,487.76,67808.0,476.8516,479.1971,476.4002,478.6671,67808.0
2024-06-21 10:00:00,487.58,487.9,485.8,486.16,36882.0,478.4905,478.8045,476.7437,477.0969,36882.0
2024-06-21 10:10:00,486.16,486.67,484.79,484.83,27933.0,477.0969,477.5974,475.7525,475.7917,27933.0
2024-06-21 10:20:00,484.97,485.61,484.59,485.46,22916.0,475.9291,476.5572,475.5562,476.41,22916.0
2024-06-21 10:30:00,485.43,486.3,484.59,485.0,29059.0,476.3806,477.2343,475.5562,475.9586,29059.0
2024-06-21 10:40:00,484.95,485.09,483.25,483.54,17059.0,475.9095,476.0469,474.2412,474.5258,17059.0
2024-06-21 10:50:00,483.51,484.14,482.77,483.06,19327.0,474.4963,475.1146,473.7701,474.0547,19327.0
2024-06-21 11:00:00,483.11,483.96,483.1,483.65,12306.0,474.1038,474.938,474.094,474.6337,12306.0
2024-06-21 11:10:00,483.42,483.45,481.71,481.71,21657.0,474.408,474.4375,472.7299,472.7299,21657.0
2024-06-21 11:20:00,481.83,482.26,481.0,481.23,30497.0,472.8477,473.2697,472.0331,472.2589,30497.0
2024-06-21 11:30:00,481.3,481.7,480.9,481.46,46741.0,472.3275,472.7201,471.935,472.4846,46741.0
2024-06-21 11:40:00,481.37,481.78,480.59,481.41,31705.0,472.3962,472.7986,471.6308,472.4355,31705.0
2024-06-21 11:50:00,481.41,481.53,480.79,481.25,33059.0,472.4355,472.5533,471.8271,472.2785,33059.0
2024-06-21 12:00:00,481.23,481.59,480.79,481.06,21114.0,472.2589,472.6121,471.8271,472.092,21114.0
2024-06-21 12:10:00,481.07,481.51,480.85,481.42,22293.0,472.1018,472.5336,471.8859,472.4453,22293.0
2024-06-21 12:20:00,481.33,481.41,480.95,480.95,6848.0,472.357,472.4355,471.9841,471.9841,6848.0
2024-06-21 12:30:00,480.95,481.79,480.95,481.58,23662.0,471.9841,472.8084,471.9841,472.6023,23662.0
2024-06-21 12:40:00,481.5,482.17,481.5,481.91,15337.0,472.5238,473.1813,472.5238,472.9262,15337.0
2024-06-21 12:50:00,482.0,482.66,481.82,482.31,12781.0,473.0145,473.6622,472.8379,473.3187,12781.0
2024-06-21 13:00:00,482.39,483.0,482.29,482.39,9875.0,473.3972,473.9959,473.2991,473.3972,9875.0
2024-06-21 13:10:00,482.46,482.83,482.41,482.56,10242.0,473.4659,473.829,473.4169,473.5641,10242.0
2024-06-21 13:20:00,482.53,483.0,482.44,482.74,12886.0,473.5346,473.9959,473.4463,473.7407,12886.0
2024-06-21 13:30:00,482.69,483.44,482.55,483.4,21919.0,473.6916,474.4277,473.5542,474.3884,21919.0
2024-06-21 13:40:00,483.45,483.63,482.7,482.7,10994.0,474.4375,474.6141,473.7014,473.7014,10994.0
2024-06-21 13:50:00,482.64,483.1,482.63,482.92,10281.0,473.6426,474.094,473.6328,473.9173,10281.0
2024-06-21 14:00:00,482.77,483.29,482.76,483.24,19248.0,473.7701,474.2805,473.7603,474.2314,19248.0
2024-06-21 14:10:00,483.32,484.41,483.24,484.25,26655.0,474.3099,475.3796,474.2314,475.2226,26655.0
2024-06-21 14:20:00,484.31,484.62,483.47,483.71,31225.0,475.2814,475.5857,474.4571,474.6926,31225.0
2024-06-21 14:30:00,483.72,483.83,483.26,483.46,18095.0,474.7024,474.8104,474.251,474.4473,18095.0
2024-06-21 14:40:00,483.44,485.0,482.76,483.26,29207.0,474.4277,475.9586,473.7603,474.251,29207.0
2024-06-21 14:50:00,483.23,483.7,483.1,483.5,21508.0,474.2216,474.6828,474.094,474.4865,21508.0
2024-06-21 15:00:00,483.48,484.16,483.47,484.05,59453.0,474.4669,475.1342,474.4571,475.0263,59453.0
2024-06-21 15:10:00,484.14,484.57,483.14,483.66,70142.0,475.1146,475.5366,474.1332,474.6436,70142.0
2024-06-21 15:20:00,483.7,484.3,483.52,484.23,25820.0,474.6828,475.2716,474.5062,475.2029,25820.0
2024-06-21 15:30:00,484.12,484.98,483.92,484.91,50092.0,475.095,475.9389,474.8987,475.8702,50092.0
2024-06-21 15:40:00,484.7,484.75,483.79,483.94,34557.0,475.6642,475.7132,474.7711,474.9183,34557.0
2024-06-21 15:50:00,483.83,484.67,482.12,483.16,290109.0,474.8104,475.6347,473.1323,474.1529,290109.0
2024-06-24 09:30:00,488.86,488.86,484.63,486.08,105901.0,479.7466,479.7466,475.5955,477.0184,105901.0
2024-06-24 09:40:00,485.98,486.1,485.26,485.74,33452.0,476.9203,477.0381,476.2137,476.6848,33452.0
2024-06-24 09:50:00,485.79,485.9,484.5,485.55,48657.0,476.7338,476.8418,475.4679,476.4983,48657.0
2024-06-24 10:00:00,485.65,485.77,484.89,485.3,30381.0,476.5965,476.7142,475.8506,476.253,30381.0
2024-06-24 10:10:00,485.36,485.4,484.78,485.0,22363.0,476.3119,476.3511,475.7427,475.9586,22363.0
2024-06-24 10:20:00,485.07,486.6,485.07,486.4,39613.0,476.0273,477.5287,476.0273,477.3325,39613.0
2024-06-24 10:30:00,486.36,488.07,486.19,488.07,30231.0,477.2932,478.9713,477.1264,478.9713,30231.0
2024-06-24 10:40:00,488.24,489.9,488.16,489.7,55134.0,479.1382,480.7672,479.0597,480.571,55134.0
2024-06-24 10:50:00,489.5,490.47,488.68,488.79,52882.0,480.3747,481.3266,479.57,479.6779,52882.0
2024-06-24 11:00:00,488.81,488.81,487.51,487.98,20573.0,479.6975,479.6975,478.4218,478.883,20573.0
2024-06-24 11:10:00,487.84,487.84,486.93,487.31,11420.0,478.7456,478.7456,477.8526,478.2255,11420.0
2024-06-24 11:20:00,487.19,488.73,486.99,488.7,76831.0,478.1077,479.619,477.9115,479.5896,76831.0
2024-06-24 11:30:00,488.75,488.75,488.22,488.53,64352.0,479.6387,479.6387,479.1185,479.4228,64352.0
2024-06-24 11:40:00,488.47,488.82,487.4,488.58,47132.0,479.3639,479.7074,478.3138,479.4718,47132.0
2024-06-24 11:50:00,488.58,488.84,488.31,488.46,14671.0,479.4718,479.727,479.2069,479.3541,14671.0
2024-06-24 12:00:00,488.32,488.55,486.88,488.01,70763.0,479.2167,479.4424,477.8035,478.9125,70763.0
2024-06-24 12:10:00,488.0,488.34,487.79,487.95,19330.0,478.9026,479.2363,478.6966,478.8536,19330.0
2024-06-24 12:20:00,487.93,488.38,487.64,487.87,37303.0,478.834,479.2756,478.5494,478.7751,37303.0
2024-06-24 12:30:00,487.85,488.53,487.74,488.36,45658.0,478.7554,479.4228,478.6475,479.2559,45658.0
2024-06-24 12:40:00,488.35,488.81,488.17,488.19,24178.0,479.2461,479.6975,479.0695,479.0891,24178.0
2024-06-24 12:50:00,488.22,488.23,487.82,487.94,30484.0,479.1185,479.1284,478.726,478.8438,30484.0
2024-06-24 13:00:00,487.77,487.99,487.5,487.75,28806.0,478.6769,478.8928,478.412,478.6573,28806.0
2024-06-24 13:10:00,487.74,488.12,487.46,487.85,15509.0,478.6475,479.0204,478.3727,478.7554,15509.0
2024-06-24 13:20:00,487.85,488.12,487.68,487.75,17732.0,478.7554,479.0204,478.5886,478.6573,17732.0
2024-06-24 13:30:00,487.66,488.0,487.59,487.97,21710.0,478.569,478.9026,478.5003,478.8732,21710.0
2024-06-24 13:40:00,488.09,488.09,487.49,487.49,13315.0,478.991,478.991,478.4022,478.4022,13315.0
2024-06-24 13:50:00,487.43,487.94,487.41,487.79,17799.0,478.3433,478.8438,478.3236,478.6966,17799.0
2024-06-24 14:00:00,487.89,488.57,487.58,488.38,17816.0,478.7947,479.462,478.4905,479.2756,17816.0
2024-06-24 14:10:00,488.26,488.38,487.89,488.13,38244.0,479.1578,479.2756,478.7947,479.0302,38244.0
2024-06-24 14:20:00,488.12,488.52,487.82,488.42,34613.0,479.0204,479.413,478.726,479.3148,34613.0
2024-06-24 14:30:00,488.31,488.58,488.19,488.33,30666.0,479.2069,479.4718,479.0891,479.2265,30666.0
2024-06-24 14:40:00,488.34,488.77,488.28,488.34,22920.0,479.2363,479.6583,479.1774,479.2363,22920.0
2024-06-24 14:50:00,488.28,488.78,488.08,488.24,54315.0,479.1774,479.6681,478.9812,479.1382,54315.0
2024-06-24 15:00:00,488.15,488.5,487.83,488.48,56216.0,479.0498,479.3933,478.7358,479.3737,56216.0
2024-06-24 15:10:00,488.42,488.67,488.42,488.64,27317.0,479.3148,479.5602,479.3148,479.5307,27317.0
2024-06-24 15:20:00,488.7,488.94,488.55,488.79,40474.0,479.5896,479.8251,479.4424,479.6779,40474.0
2024-06-24 15:30:00,488.8,489.69,488.42,489.69,57339.0,479.6877,480.5611,479.3148,480.5611,57339.0
2024-06-24 15:40:00,489.76,490.3,489.38,489.78,63172.0,480.6298,481.1598,480.2569,480.6495,63172.0
2024-06-24 15:50:00,489.82,490.89,489.56,490.15,367007.0,480.6887,481.7388,480.4336,481.0126,367007.0
2024-06-25 09:30:00,490.64,490.64,487.46,488.83,102913.0,481.4934,481.4934,478.3727,479.7172,102913.0
2024-06-25 09:40:00,489.13,490.04,488.52,489.8,42286.0,480.0116,480.9046,479.413,480.6691,42286.0
2024-06-25 09:50:00,489.3,489.3,487.64,488.18,23305.0,480.1784,480.1784,478.5494,479.0793,23305.0
2024-06-25 10:00:00,488.18,488.85,487.47,487.62,23610.0,479.0793,479.7368,478.3825,478.5297,23610.0
2024-06-25 10:10:00,487.79,488.81,487.73,488.48,22827.0,478.6966,479.6975,478.6377,479.3737,22827.0
2024-06-25 10:20:00,488.23,488.55,487.53,487.71,22734.0,479.1284,479.4424,478.4414,478.6181,22734.0
2024-06-25 10:30:00,487.78,488.08,486.85,486.92,26699.0,478.6867,478.9812,477.7741,477.8428,26699.0
2024-06-25 10:40:00,486.89,487.04,486.34,486.89,18259.0,477.8133,477.9605,477.2736,477.8133,18259.0
2024-06-25 10:50:00,486.86,487.32,485.49,485.87,28006.0,477.7839,478.2353,476.4394,476.8124,28006.0
2024-06-25 11:00:00,485.87,485.87,484.51,484.67,25807.0,476.8124,476.8124,475.4777,475.6347,25807.0
2024-06-25 11:10:00,484.67,485.35,484.16,484.97,20018.0,475.6347,476.302,475.1342,475.9291,20018.0
2024-06-25 11:20:00,484.98,485.3,484.07,484.07,23973.0,475.9389,476.253,475.0459,475.0459,23973.0
2024-06-25 11:30:00,484.2,484.64,483.85,483.88,28309.0,475.1735,475.6053,474.83,474.8595,28309.0
2024-06-25 11:40:00,484.08,484.27,483.65,483.67,13346.0,475.0557,475.2422,474.6337,474.6534,13346.0
2024-06-25 11:50:00,483.66,483.81,482.89,482.96,27208.0,474.6436,474.7908,473.8879,473.9566,27208.0
2024-06-25 12:00:00,482.69,483.03,482.23,482.7,17349.0,473.6916,474.0253,473.2402,473.7014,17349.0
2024-06-25 12:10:00,482.68,482.76,481.95,481.95,28129.0,473.6818,473.7603,472.9654,472.9654,28129.0
2024-06-25 12:20:00,482.04,482.26,481.66,481.67,16241.0,473.0538,473.2697,472.6808,472.6907,16241.0
2024-06-25 12:30:00,481.68,481.68,480.89,480.91,23589.0,472.7005,472.7005,471.9252,471.9448,23589.0
2024-06-25 12:40:00,480.98,482.07,480.6,481.92,30125.0,472.0135,473.0832,471.6406,472.936,30125.0
2024-06-25 12:50:00,481.91,482.2,481.28,482.01,18365.0,472.9262,473.2108,472.3079,473.0243,18365.0
2024-06-25 13:00:00,481.91,484.61,481.84,484.08,54135.0,472.9262,475.5758,472.8575,475.0557,54135.0
2024-06-25 13:10:00,484.0,484.56,483.53,483.95,40942.0,474.9772,475.5268,474.516,474.9281,40942.0
2024-06-25 13:20:00,483.92,484.96,483.5,484.84,26737.0,474.8987,475.9193,474.4865,475.8016,26737.0
2024-06-25 13:30:00,484.85,485.27,484.24,484.69,18842.0,475.8114,476.2235,475.2127,475.6544,18842.0
2024-06-25 13:40:00,484.8,484.86,483.3,483.51,30471.0,475.7623,475.8212,474.2903,474.4963,30471.0
2024-06-25 13:50:00,483.56,483.85,483.16,483.33,23724.0,474.5454,474.83,474.1529,474.3197,23724.0
2024-06-25 14:00:00,483.16,484.53,483.02,484.31,31555.0,474.1529,475.4973,474.0155,475.2814,31555.0
2024-06-25 14:10:00,484.41,484.86,484.25,484.53,24497.0,475.3796,475.8212,475.2226,475.4973,24497.0
2024-06-25 14:20:00,484.49,486.14,484.32,485.53,66655.0,475.4581,477.0773,475.2912,476.4787,66655.0
2024-06-25 14:30:00,485.69,485.98,485.26,485.91,29315.0,476.6357,476.9203,476.2137,476.8516,29315.0
2024-06-25 14:40:00,485.64,486.74,485.64,486.5,32176.0,476.5866,477.6661,476.5866,477.4306,32176.0
2024-06-25 14:50:00,486.5,486.63,485.76,486.52,46922.0,477.4306,477.5582,476.7044,477.4502,46922.0
2024-06-25 15:00:00,486.53,487.46,486.4,487.13,40299.0,477.46,478.3727,477.3325,478.0489,40299.0
2024-06-25 15:10:00,487.19,487.19,486.15,486.25,24220.0,478.1077,478.1077,477.0871,477.1853,24220.0
2024-06-25 15:20:00,486.25,486.67,485.35,485.49,19549.0,477.1853,477.5974,476.302,476.4394,19549.0
2024-06-25 15:30:00,485.35,485.4,484.46,484.59,20309.0,476.302,476.3511,475.4286,475.5562,20309.0
2024-06-25 15:40:00,484.51,484.6,483.92,483.97,30625.0,475.4777,475.566,474.8987,474.9478,30625.0
2024-06-25 15:50:00,483.97,484.74,483.91,484.65,90279.0,474.9478,475.7034,474.8889,475.6151,90279.0
2024-06-26 09:30:00,484.5,485.6,482.85,483.29,66833.0,475.4679,476.5474,473.8487,474.2805,66833.0
2024-06-26 09:40:00,483.43,483.59,481.57,482.9,28300.0,474.4178,474.5749,472.5925,473.8977,28300.0
2024-06-26 09:50:00,482.8,483.77,482.15,483.41,35491.0,473.7996,474.7515,473.1617,474.3982,35491.0
2024-06-26 10:00:00,483.64,483.66,482.57,483.15,14348.0,474.6239,474.6436,473.5739,474.1431,14348.0
2024-06-26 10:10:00,483.03,483.82,482.17,483.56,50904.0,474.0253,474.8006,473.1813,474.5454,50904.0
2024-06-26 10:20:00,483.39,483.57,481.71,482.02,17536.0,474.3786,474.5552,472.7299,473.0341,17536.0
2024-06-26 10:30:00,482.08,483.31,481.7,483.22,46584.0,473.093,474.3001,472.7201,474.2118,46584.0
2024-06-26 10:40:00,483.13,483.56,482.87,483.3,29171.0,474.1234,474.5454,473.8683,474.2903,29171.0
2024-06-26 10:50:00,483.24,483.99,482.97,483.51,41445.0,474.2314,474.9674,473.9664,474.4963,41445.0
2024-06-26 11:00:00,483.51,483.77,482.01,482.01,29822.0,474.4963,474.7515,473.0243,473.0243,29822.0
2024-06-26 11:10:00,482.01,482.49,481.47,481.91,47644.0,473.0243,473.4954,472.4944,472.9262,47644.0
2024-06-26 11:20:00,482.05,482.62,481.61,481.79,42569.0,473.0636,473.6229,472.6318,472.8084,42569.0
2024-06-26 11:30:00,481.78,482.31,481.5,482.0,31074.0,472.7986,473.3187,472.5238,473.0145,31074.0
2024-06-26 11:40:00,482.06,482.75,482.01,482.65,16093.0,473.0734,473.7505,473.0243,473.6524,16093.0
2024-06-26 11:50:00,482.61,483.77,482.25,483.71,23954.0,473.6131,474.7515,473.2598,474.6926,23954.0
2024-06-26 12:00:00,483.7,484.36,483.39,483.76,21877.0,474.6828,475.3305,474.3786,474.7417,21877.0
2024-06-26 12:10:00,483.88,484.49,483.81,484.24,26370.0,474.8595,475.4581,474.7908,475.2127,26370.0
2024-06-26 12:20:00,484.22,484.78,483.96,484.67,17014.0,475.1931,475.7427,474.938,475.6347,17014.0
2024-06-26 12:30:00,484.4,485.47,483.84,485.46,25890.0,475.3698,476.4198,474.8202,476.41,25890.0
2024-06-26 12:40:00,485.32,486.52,485.19,486.15,21476.0,476.2726,477.4502,476.145,477.0871,21476.0
2024-06-26 12:50:00,486.31,486.37,485.83,486.08,16416.0,477.2442,477.303,476.7731,477.0184,16416.0
2024-06-26 13:00:00,486.0,486.82,485.9,486.55,35925.0,476.9399,477.7446,476.8418,477.4797,35925.0
2024-06-26 13:10:00,486.68,487.14,486.25,486.96,36559.0,477.6073,478.0587,477.1853,477.882,36559.0
2024-06-26 13:20:00,486.89,487.43,486.75,486.99,38060.0,477.8133,478.3433,477.6759,477.9115,38060.0
2024-06-26 13:30:00,486.99,487.25,486.58,487.03,28206.0,477.9115,478.1666,477.5091,477.9507,28206.0
2024-06-26 13:40:00,487.14,487.44,487.01,487.16,23661.0,478.0587,478.3531,477.9311,478.0783,23661.0
2024-06-26 13:50:00,487.03,487.16,486.44,486.58,39725.0,477.9507,478.0783,477.3717,477.5091,39725.0
2024-06-26 14:00:00,486.56,486.56,486.06,486.09,16310.0,477.4895,477.4895,476.9988,477.0283,16310.0
2024-06-26 14:10:00,486.06,486.08,485.49,485.92,23883.0,476.9988,477.0184,476.4394,476.8614,23883.0
2024-06-26 14:20:00,486.01,486.33,485.8,486.16,23554.0,476.9497,477.2638,476.7437,477.0969,23554.0
2024-06-26 14:30:00,486.04,486.16,485.28,485.51,31760.0,476.9792,477.0969,476.2334,476.4591,31760.0
2024-06-26 14:40:00,485.51,486.01,485.05,486.0,33736.0,476.4591,476.9497,476.0076,476.9399,33736.0
2024-06-26 14:50:00,486.0,486.18,485.85,486.09,52449.0,476.9399,477.1166,476.7927,477.0283,52449.0
2024-06-26 15:00:00,486.05,486.17,485.49,485.7,61600.0,476.989,477.1068,476.4394,476.6455,61600.0
2024-06-26 15:10:00,485.7,485.96,485.4,485.67,44900.0,476.6455,476.9007,476.3511,476.6161,44900.0
2024-06-26 15:20:00,485.67,485.75,484.68,484.74,25325.0,476.6161,476.6946,475.6445,475.7034,25325.0
2024-06-26 15:30:00,484.72,485.25,484.67,485.12,42285.0,475.6838,476.2039,475.6347,476.0763,42285.0
2024-06-26 15:40:00,485.19,485.19,484.4,484.62,57269.0,476.145,476.145,475.3698,475.5857,57269.0
2024-06-26 15:50:00,484.61,485.27,484.08,484.09,185794.0,475.5758,476.2235,475.0557,475.0655,185794.0
2024-06-27 09:30:00,485.05,485.99,482.05,482.76,99199.0,476.0076,476.9301,473.0636,473.7603,99199.0
2024-06-27 09:40:00,482.95,484.66,482.61,483.89,48898.0,473.9468,475.6249,473.6131,474.8693,48898.0
2024-06-27 09:50:00,483.62,484.46,482.64,484.39,31201.0,474.6043,475.4286,473.6426,475.3599,31201.0
2024-06-27 10:00:00,484.43,485.77,484.29,485.53,21269.0,475.3992,476.7142,475.2618,476.4787,21269.0
2024-06-27 10:10:00,485.42,485.55,484.45,484.95,48281.0,476.3707,476.4983,475.4188,475.9095,48281.0
2024-06-27 10:20:00,484.88,486.62,484.75,485.75,38699.0,475.8408,477.5484,475.7132,476.6946,38699.0
2024-06-27 10:30:00,485.95,487.97,484.89,487.7,67617.0,476.8909,478.8732,475.8506,478.6082,67617.0
2024-06-27 10:40:00,487.7,488.39,487.32,487.95,55946.0,478.6082,479.2854,478.2353,478.8536,55946.0
2024-06-27 10:50:00,488.02,488.98,487.76,488.1,43641.0,478.9223,479.8644,478.6671,479.0008,43641.0
2024-06-27 11:00:00,488.16,488.19,485.53,485.55,23657.0,479.0597,479.0891,476.4787,476.4983,23657.0
2024-06-27 11:10:00,485.62,487.09,485.61,487.06,47321.0,476.567,478.0096,476.5572,477.9802,47321.0
2024-06-27 11:20:00,487.08,487.08,486.35,486.35,18263.0,477.9998,477.9998,477.2834,477.2834,18263.0
2024-06-27 11:30:00,486.46,487.22,486.42,486.9,12393.0,477.3914,478.1372,477.3521,477.8232,12393.0
2024-06-27 11:40:00,486.61,487.17,485.95,486.13,39291.0,477.5386,478.0881,476.8909,477.0675,39291.0
2024-06-27 11:50:00,486.15,486.18,485.24,486.0,21160.0,477.0871,477.1166,476.1941,476.9399,21160.0
2024-06-27 12:00:00,486.15,486.18,485.2,485.74,19763.0,477.0871,477.1166,476.1548,476.6848,19763.0
2024-06-27 12:10:00,485.72,486.29,485.35,486.17,24688.0,476.6651,477.2245,476.302,477.1068,24688.0
2024-06-27 12:20:00,486.24,486.96,486.01,486.5,12806.0,477.1755,477.882,476.9497,477.4306,12806.0
2024-06-27 12:30:00,486.6,486.81,485.96,486.22,12023.0,477.5287,477.7348,476.9007,477.1558,12023.0
2024-06-27 12:40:00,486.13,486.46,485.78,486.45,27068.0,477.0675,477.3914,476.724,477.3815,27068.0
2024-06-27 12:50:00,486.49,487.08,486.27,486.61,19039.0,477.4208,477.9998,477.2049,477.5386,19039.0
2024-06-27 13:00:00,486.57,486.97,486.34,486.44,15837.0,477.4993,477.8918,477.2736,477.3717,15837.0
2024-06-27 13:10:00,486.6,487.02,486.21,486.46,27789.0,477.5287,477.9409,477.146,477.3914,27789.0
2024-06-27 13:20:00,486.5,487.2,486.35,486.63,49817.0,477.4306,478.1176,477.2834,477.5582,49817.0
2024-06-27 13:30:00,486.76,487.05,486.67,486.85,18421.0,477.6858,477.9704,477.5974,477.7741,18421.0
2024-06-27 13:40:00,486.93,487.42,486.73,487.33,27693.0,477.8526,478.3335,477.6563,478.2451,27693.0
2024-06-27 13:50:00,487.33,487.33,485.96,485.96,16588.0,478.2451,478.2451,476.9007,476.9007,16588.0
2024-06-27 14:00:00,485.83,486.13,485.34,485.53,15993.0,476.7731,477.0675,476.2922,476.4787,15993.0
2024-06-27 14:10:00,485.5,485.5,484.38,484.61,18100.0,476.4493,476.4493,475.3501,475.5758,18100.0
2024-06-27 14:20:00,484.62,484.97,483.99,484.11,26186.0,475.5857,475.9291,474.9674,475.0852,26186.0
2024-06-27 14:30:00,484.12,484.13,483.33,483.33,23562.0,475.095,475.1048,474.3197,474.3197,23562.0
2024-06-27 14:40:00,483.34,483.49,483.15,483.34,17168.0,474.3295,474.4767,474.1431,474.3295,17168.0
2024-06-27 14:50:00,483.41,483.57,483.0,483.2,20218.0,474.3982,474.5552,473.9959,474.1921,20218.0
2024-06-27 15:00:00,483.24,484.11,483.23,483.95,7728.0,474.2314,475.0852,474.2216,474.9281,7728.0
2024-06-27 15:10:00,483.98,484.66,483.88,484.55,18067.0,474.9576,475.6249,474.8595,475.517,18067.0
2024-06-27 15:20:00,484.69,485.34,484.54,485.05,25235.0,475.6544,476.2922,475.5071,476.0076,25235.0
2024-06-27 15:30:00,485.05,486.95,485.05,486.88,47698.0,476.0076,477.8722,476.0076,477.8035,47698.0
2024-06-27 15:40:00,486.69,486.9,486.2,486.9,57706.0,477.6171,477.8232,477.1362,477.8232,57706.0
2024-06-27 15:50:00,486.88,487.3,486.17,486.84,170678.0,477.8035,478.2157,477.1068,477.7643,170678.0
2024-06-28 09:30:00,496.7,507.81,495.37,499.54,488801.0,487.4405,498.3433,486.1353,490.2275,488801.0
2024-06-28 09:40:00,499.58,501.39,497.57,498.86,180349.0,490.2668,492.043,488.2942,489.5602,180349.0
2024-06-28 09:50:00,498.89,501.0,495.26,495.88,196296.0,489.5896,491.6603,486.0273,486.6357,196296.0
2024-06-28 10:00:00,495.48,497.93,494.5,496.43,102828.0,486.2432,488.6475,485.2815,487.1755,102828.0
2024-06-28 10:10:00,496.42,499.86,496.42,499.8,96047.0,487.1657,490.5416,487.1657,490.4827,96047.0
2024-06-28 10:20:00,499.78,500.42,498.76,499.18,99838.0,490.463,491.0911,489.4621,489.8742,99838.0
2024-06-28 10:30:00,499.32,502.5,498.72,501.4,129258.0,490.0116,493.1323,489.4228,492.0528,129258.0
2024-06-28 10:40:00,501.25,501.73,499.6,501.29,134033.0,491.9056,492.3767,490.2864,491.9449,134033.0
2024-06-28 10:50:00,501.19,501.62,500.1,500.49,67022.0,491.8468,492.2687,490.7771,491.1598,67022.0
2024-06-28 11:00:00,500.46,500.57,498.71,499.43,49530.0,491.1304,491.2383,489.413,490.1196,49530.0
2024-06-28 11:10:00,499.32,499.85,498.15,499.4,68798.0,490.0116,490.5317,488.8634,490.0901,68798.0
2024-06-28 11:20:00,499.3,500.99,498.58,500.6,44432.0,489.992,491.6505,489.2854,491.2678,44432.0
2024-06-28 11:30:00,500.9,502.0,500.37,501.73,65933.0,491.5622,492.6417,491.042,492.3767,65933.0
2024-06-28 11:40:00,501.68,502.32,498.94,499.01,123850.0,492.3276,492.9557,489.6387,489.7074,123850.0
2024-06-28 11:50:00,498.99,500.1,498.77,499.45,40360.0,489.6878,490.7771,489.4719,490.1392,40360.0
2024-06-28 12:00:00,499.45,500.16,499.23,499.69,40618.0,490.1392,490.836,489.9233,490.3747,40618.0
2024-06-28 12:10:00,499.67,499.85,498.73,498.73,58191.0,490.3551,490.5317,489.4326,489.4326,58191.0
2024-06-28 12:20:00,498.73,498.74,497.69,498.07,57388.0,489.4326,489.4424,488.412,488.7849,57388.0
2024-06-28 12:30:00,498.01,498.02,496.17,497.39,92942.0,488.726,488.7359,486.9203,488.1176,92942.0
2024-06-28 12:40:00,497.39,497.49,496.8,496.8,49993.0,488.1176,488.2157,487.5386,487.5386,49993.0
2024-06-28 12:50:00,496.95,497.54,495.77,495.91,78543.0,487.6858,488.2648,486.5278,486.6652,78543.0
2024-06-28 13:00:00,495.92,497.27,495.76,497.24,91548.0,486.675,487.9998,486.518,487.9704,91548.0
2024-06-28 13:10:00,497.14,497.14,495.45,495.53,42623.0,487.8723,487.8723,486.2138,486.2923,42623.0
2024-06-28 13:20:00,495.64,496.08,495.02,495.02,49778.0,486.4002,486.832,485.7918,485.7918,49778.0
2024-06-28 13:30:00,495.01,495.32,493.41,493.53,65929.0,485.782,486.0862,484.2118,484.3296,65929.0
2024-06-28 13:40:00,493.42,493.9,491.98,492.15,112407.0,484.2216,484.6927,482.8085,482.9753,112407.0
2024-06-28 13:50:00,492.15,492.24,489.4,490.53,79000.0,482.9753,483.0636,480.2765,481.3855,79000.0
2024-06-28 14:00:00,490.56,492.6,489.97,492.37,62193.0,481.4149,483.4169,480.8359,483.1912,62193.0
2024-06-28 14:10:00,492.34,493.42,492.34,492.84,39380.0,483.1617,484.2216,483.1617,483.6524,39380.0
2024-06-28 14:20:00,492.93,493.47,492.55,492.93,51198.0,483.7407,484.2707,483.3678,483.7407,51198.0
2024-06-28 14:30:00,493.04,493.53,492.86,493.41,114637.0,483.8487,484.3296,483.672,484.2118,114637.0
2024-06-28 14:40:00,493.29,493.89,492.32,492.32,70752.0,484.094,484.6828,483.1421,483.1421,70752.0
2024-06-28 14:50:00,492.31,492.43,491.4,491.42,25687.0,483.1323,483.2501,482.2393,482.2589,25687.0
2024-06-28 15:00:00,491.52,493.47,491.2,493.47,63109.0,482.357,484.2707,482.043,484.2707,63109.0
2024-06-28 15:10:00,493.43,494.13,492.76,493.54,76709.0,484.2314,484.9184,483.5739,484.3394,76709.0
2024-06-28 15:20:00,493.54,494.76,493.39,494.7,65468.0,484.3394,485.5366,484.1922,485.4777,65468.0
2024-06-28 15:30:00,494.7,495.84,493.68,495.84,112026.0,485.4777,486.5965,484.4768,486.5965,112026.0
2024-06-28 15:40:00,495.72,496.33,494.73,496.21,183881.0,486.4787,487.0774,485.5072,486.9596,183881.0
2024-06-28 15:50:00,496.36,509.4,496.04,509.2,1497455.0,487.1068,499.9037,486.7928,499.7074,1497455.0
2024-07-01 09:30:00,506.75,508.91,505.05,505.84,245199.0,497.3031,499.4228,495.6348,496.4101,245199.0
2024-07-01 09:40:00,506.19,508.24,505.59,506.42,121017.0,496.7535,498.7653,496.1647,496.9793,121017.0
2024-07-01 09:50:00,506.47,508.75,506.26,507.05,192197.0,497.0283,499.2658,496.8222,497.5975,192197.0
2024-07-01 10:00:00,507.21,507.36,503.46,504.02,104337.0,497.7545,497.9017,494.0744,494.624,104337.0
2024-07-01 10:10:00,504.14,505.36,503.3,505.36,107779.0,494.7418,495.939,493.9174,495.939,107779.0
2024-07-01 10:20:00,505.38,505.38,502.47,503.91,99767.0,495.9586,495.9586,493.1029,494.516,99767.0
2024-07-01 10:30:00,504.03,504.08,501.33,503.51,51371.0,494.6338,494.6829,491.9841,494.1235,51371.0
2024-07-01 10:40:00,503.28,503.52,500.91,500.95,39436.0,493.8978,494.1333,491.572,491.6112,39436.0
2024-07-01 10:50:00,500.9,503.45,500.9,501.35,43061.0,491.5622,494.0646,491.5622,492.0038,43061.0
2024-07-01 11:00:00,501.33,502.0,501.15,501.87,31160.0,491.9841,492.6417,491.8075,492.5141,31160.0
2024-07-01 11:10:00,501.84,501.99,500.94,501.28,63756.0,492.4846,492.6318,491.6014,491.9351,63756.0
2024-07-01 11:20:00,501.29,502.61,500.75,502.35,58752.0,491.9449,493.2403,491.415,492.9851,58752.0
2024-07-01 11:30:00,502.38,502.49,500.69,500.9,37619.0,493.0146,493.1225,491.3561,491.5622,37619.0
2024-07-01 11:40:00,501.01,501.12,499.71,500.44,39673.0,491.6701,491.7781,490.3943,491.1107,39673.0
2024-07-01 11:50:00,500.36,500.41,499.36,499.7,52428.0,491.0322,491.0813,490.0509,490.3845,52428.0
2024-07-01 12:00:00,499.69,499.88,498.33,498.74,53336.0,490.3747,490.5612,489.0401,489.4424,53336.0
2024-07-01 12:10:00,498.7,499.25,498.57,498.99,27897.0,489.4032,489.9429,489.2756,489.6878,27897.0
2024-07-01 12:20:00,498.9,499.84,498.89,498.93,53779.0,489.5994,490.5219,489.5896,489.6289,53779.0
2024-07-01 12:30:00,498.87,499.78,498.87,499.23,28922.0,489.57,490.463,489.57,489.9233,28922.0
2024-07-01 12:40:00,499.21,500.1,499.21,500.09,28930.0,489.9037,490.7771,489.9037,490.7673,28930.0
2024-07-01 12:50:00,500.09,500.36,498.79,498.84,42883.0,490.7673,491.0322,489.4915,489.5406,42883.0
2024-07-01 13:00:00,498.81,498.86,496.42,496.68,29933.0,489.5111,489.5602,487.1657,487.4208,29933.0
2024-07-01 13:10:00,496.56,496.99,496.14,496.14,49705.0,487.3031,487.7251,486.8909,486.8909,49705.0
2024-07-01 13:20:00,496.15,496.28,494.84,495.02,47732.0,486.9007,487.0283,485.6151,485.7918,47732.0
2024-07-01 13:30:00,495.02,495.65,494.27,494.9,36783.0,485.7918,486.41,485.0558,485.674,36783.0
2024-07-01 13:40:00,494.88,495.53,494.1,495.03,30715.0,485.6544,486.2923,484.8889,485.8016,30715.0
2024-07-01 13:50:00,495.12,495.59,495.03,495.46,22155.0,485.8899,486.3512,485.8016,486.2236,22155.0
2024-07-01 14:00:00,495.41,495.58,494.76,494.99,31253.0,486.1745,486.3413,485.5366,485.7623,31253.0
2024-07-01 14:10:00,494.89,495.56,494.76,495.09,34123.0,485.6642,486.3217,485.5366,485.8605,34123.0
2024-07-01 14:20:00,495.09,496.65,494.98,496.65,57201.0,485.8605,487.3914,485.7525,487.3914,57201.0
2024-07-01 14:30:00,496.54,496.6,495.64,495.98,32460.0,487.2834,487.3423,486.4002,486.7339,32460.0
2024-07-01 14:40:00,495.95,496.03,494.88,495.05,31099.0,486.7044,486.7829,485.6544,485.8212,31099.0
2024-07-01 14:50:00,495.06,495.63,494.8,494.99,37971.0,485.831,486.3904,485.5759,485.7623,37971.0
2024-07-01 15:00:00,495.01,495.05,494.03,494.09,45078.0,485.782,485.8212,484.8202,484.8791,45078.0
2024-07-01 15:10:00,494.09,494.19,493.3,493.98,43561.0,484.8791,484.9773,484.1038,484.7712,43561.0
2024-07-01 15:20:00,493.97,493.97,492.89,493.66,54708.0,484.7614,484.7614,483.7015,484.4571,54708.0
2024-07-01 15:30:00,493.6,494.47,493.3,494.35,82257.0,484.3982,485.252,484.1038,485.1343,82257.0
2024-07-01 15:40:00,494.42,494.84,493.35,493.35,76439.0,485.203,485.6151,484.1529,484.1529,76439.0
2024-07-01 15:50:00,493.42,495.0,493.35,494.44,272451.0,484.2216,485.7722,484.1529,485.2226,272451.0
2024-07-02 09:30:00,494.26,497.55,494.26,494.75,92721.0,485.0459,488.2746,485.0459,485.5268,92721.0
2024-07-02 09:40:00,494.75,496.0,493.64,495.23,74879.0,485.5268,486.7535,484.4375,485.9979,74879.0
2024-07-02 09:50:00,495.23,495.93,493.39,494.3,139151.0,485.9979,486.6848,484.1922,485.0852,139151.0
2024-07-02 10:00:00,494.63,496.46,494.63,495.95,43474.0,485.409,487.2049,485.409,486.7044,43474.0
2024-07-02 10:10:00,495.94,495.94,494.25,494.72,32279.0,486.6946,486.6946,485.0361,485.4974,32279.0
2024-07-02 10:20:00,495.0,495.64,494.34,494.83,59774.0,485.7722,486.4002,485.1245,485.6053,59774.0
2024-07-02 10:30:00,495.05,496.41,494.85,495.65,80909.0,485.8212,487.1559,485.6249,486.41,80909.0
2024-07-02 10:40:00,495.67,495.89,495.4,495.83,33381.0,486.4297,486.6456,486.1647,486.5867,33381.0
2024-07-02 10:50:00,495.83,496.12,495.1,495.59,32481.0,486.5867,486.8713,485.8703,486.3512,32481.0
2024-07-02 11:00:00,495.44,496.08,494.99,495.56,30349.0,486.2039,486.832,485.7623,486.3217,30349.0
2024-07-02 11:10:00,495.52,496.02,495.24,495.55,38409.0,486.2825,486.7731,486.0077,486.3119,38409.0
2024-07-02 11:20:00,495.55,496.6,495.26,496.6,47112.0,486.3119,487.3423,486.0273,487.3423,47112.0
2024-07-02 11:30:00,496.56,496.79,495.56,495.61,18051.0,487.3031,487.5288,486.3217,486.3708,18051.0
2024-07-02 11:40:00,495.6,496.08,495.05,495.96,20477.0,486.361,486.832,485.8212,486.7143,20477.0
2024-07-02 11:50:00,495.97,496.24,495.81,496.17,31548.0,486.7241,486.989,486.5671,486.9203,31548.0
2024-07-02 12:00:00,496.05,496.2,495.41,495.87,28109.0,486.8026,486.9498,486.1745,486.6259,28109.0
2024-07-02 12:10:00,495.87,496.63,495.87,496.21,32207.0,486.6259,487.3718,486.6259,486.9596,32207.0
2024-07-02 12:20:00,496.18,496.57,495.99,496.46,24661.0,486.9302,487.3129,486.7437,487.2049,24661.0
2024-07-02 12:30:00,496.49,496.58,496.05,496.55,16111.0,487.2344,487.3227,486.8026,487.2933,16111.0
2024-07-02 12:40:00,496.5,496.6,496.05,496.12,12694.0,487.2442,487.3423,486.8026,486.8713,12694.0
2024-07-02 12:50:00,496.09,496.47,495.99,496.43,22659.0,486.8418,487.2147,486.7437,487.1755,22659.0
2024-07-02 13:00:00,496.39,496.46,495.75,496.0,34019.0,487.1362,487.2049,486.5082,486.7535,34019.0
2024-07-02 13:10:00,496.0,496.07,495.36,495.75,21137.0,486.7535,486.8222,486.1254,486.5082,21137.0
2024-07-02 13:20:00,495.64,496.49,495.28,496.49,24169.0,486.4002,487.2344,486.0469,487.2344,24169.0
2024-07-02 13:30:00,496.5,497.05,496.36,497.05,29166.0,487.2442,487.7839,487.1068,487.7839,29166.0
2024-07-02 13:40:00,497.09,497.4,496.41,497.4,41651.0,487.8232,488.1274,487.1559,488.1274,41651.0
2024-07-02 13:50:00,497.4,497.86,496.81,496.97,22843.0,488.1274,488.5788,487.5484,487.7054,22843.0
2024-07-02 14:00:00,496.8,497.75,496.69,497.61,58452.0,487.5386,488.4709,487.4306,488.3335,58452.0
2024-07-02 14:10:00,497.64,497.86,497.11,497.58,18651.0,488.3629,488.5788,487.8428,488.3041,18651.0
2024-07-02 14:20:00,497.6,497.86,497.28,497.69,36677.0,488.3237,488.5788,488.0096,488.412,36677.0
2024-07-02 14:30:00,497.82,497.86,497.27,497.4,48809.0,488.5396,488.5788,487.9998,488.1274,48809.0
2024-07-02 14:40:00,497.5,497.6,497.0,497.15,23455.0,488.2255,488.3237,487.7349,487.8821,23455.0
2024-07-02 14:50:00,497.14,497.51,496.58,497.31,28070.0,487.8723,488.2354,487.3227,488.0391,28070.0
2024-07-02 15:00:00,497.23,497.34,496.5,496.64,27626.0,487.9606,488.0685,487.2442,487.3816,27626.0
2024-07-02 15:10:00,496.53,496.78,496.06,496.73,18908.0,487.2736,487.519,486.8124,487.4699,18908.0
2024-07-02 15:20:00,496.66,496.85,496.35,496.49,25964.0,487.4012,487.5877,487.097,487.2344,25964.0
2024-07-02 15:30:00,496.52,496.9,496.1,496.73,49124.0,487.2638,487.6367,486.8516,487.4699,49124.0
2024-07-02 15:40:00,496.73,496.82,496.37,496.49,37182.0,487.4699,487.5582,487.1166,487.2344,37182.0
2024-07-02 15:50:00,496.48,498.47,496.47,498.29,132394.0,487.2246,489.1775,487.2147,489.0008,132394.0
2024-07-03 09:30:00,497.12,498.08,495.17,495.63,117356.0,487.8526,488.7947,485.939,486.3904,117356.0
2024-07-03 09:40:00,495.63,497.31,495.61,496.31,22234.0,486.3904,488.0391,486.3708,487.0577,22234.0
2024-07-03 09:50:00,496.09,496.43,494.01,495.45,29441.0,486.8418,487.1755,484.8006,486.2138,29441.0
2024-07-03 10:00:00,495.52,495.86,491.41,493.01,58739.0,486.2825,486.6161,482.2491,483.8192,58739.0
2024-07-03 10:10:00,492.79,493.0,488.75,490.03,71593.0,483.6033,483.8094,479.6387,480.8948,71593.0
2024-07-03 10:20:00,490.0,490.14,488.41,488.96,28433.0,480.8654,481.0028,479.305,479.8447,28433.0
2024-07-03 10:30:00,489.14,491.27,488.83,490.97,34292.0,480.0214,482.1117,479.7172,481.8173,34292.0
2024-07-03 10:40:00,490.86,491.12,488.57,488.78,86088.0,481.7093,481.9645,479.462,479.6681,86088.0
2024-07-03 10:50:00,488.91,489.2,486.52,488.63,109187.0,479.7957,480.0803,477.4502,479.5209,109187.0
2024-07-03 11:00:00,488.74,490.14,487.98,489.99,32886.0,479.6289,481.0028,478.883,480.8555,32886.0
2024-07-03 11:10:00,489.98,490.79,488.95,490.24,46717.0,480.8457,481.6406,479.8349,481.1009,46717.0
2024-07-03 11:20:00,489.88,490.33,489.28,489.76,52797.0,480.7476,481.1892,480.1588,480.6298,52797.0
2024-07-03 11:30:00,489.8,490.14,489.39,490.03,25513.0,480.6691,481.0028,480.2667,480.8948,25513.0
2024-07-03 11:40:00,490.02,490.77,489.22,490.1,40533.0,480.885,481.621,480.0999,480.9635,40533.0
2024-07-03 11:50:00,490.21,490.53,489.48,489.49,36507.0,481.0714,481.3855,480.3551,480.3649,36507.0
2024-07-03 12:00:00,489.49,490.7,489.15,490.61,51709.0,480.3649,481.5523,480.0312,481.464,51709.0
2024-07-03 12:10:00,490.43,490.62,489.68,489.68,28700.0,481.2873,481.4738,480.5513,480.5513,28700.0
2024-07-03 12:20:00,489.71,490.12,489.05,489.25,33425.0,480.5808,480.9831,479.9331,480.1293,33425.0
2024-07-03 12:30:00,489.24,489.47,488.85,489.02,42539.0,480.1195,480.3452,479.7368,479.9036,42539.0
2024-07-03 12:40:00,489.02,489.89,488.83,489.37,43151.0,479.9036,480.7574,479.7172,480.2471,43151.0
2024-07-03 12:50:00,489.43,490.64,489.23,489.4,172122.0,480.306,481.4934,480.1097,480.2765,172122.0
2024-07-05 09:30:00,489.0,489.67,485.73,486.84,193458.0,479.884,480.5415,476.675,477.7643,193458.0
2024-07-05 09:40:00,486.82,487.77,485.83,486.67,60702.0,477.7446,478.6769,476.7731,477.5974,60702.0
2024-07-05 09:50:00,486.77,487.34,486.0,487.13,26880.0,477.6956,478.2549,476.9399,478.0489,26880.0
2024-07-05 10:00:00,486.94,487.33,484.72,485.38,82625.0,477.8624,478.2451,475.6838,476.3315,82625.0
2024-07-05 10:10:00,485.19,485.81,484.5,485.21,51251.0,476.145,476.7535,475.4679,476.1647,51251.0
2024-07-05 10:20:00,485.4,486.41,485.06,485.27,48584.0,476.3511,477.3423,476.0175,476.2235,48584.0
2024-07-05 10:30:00,485.18,486.1,485.04,485.41,36966.0,476.1352,477.0381,475.9978,476.3609,36966.0
2024-07-05 10:40:00,485.55,485.94,485.22,485.45,45338.0,476.4983,476.881,476.1745,476.4002,45338.0
2024-07-05 10:50:00,485.38,486.59,485.25,486.53,28115.0,476.3315,477.5189,476.2039,477.46,28115.0
2024-07-05 11:00:00,486.78,487.93,486.59,487.76,40466.0,477.7054,478.834,477.5189,478.6671,40466.0
2024-07-05 11:10:00,487.86,487.9,487.21,487.42,46010.0,478.7653,478.8045,478.1274,478.3335,46010.0
2024-07-05 11:20:00,487.45,487.74,486.76,486.78,48664.0,478.3629,478.6475,477.6858,477.7054,48664.0
2024-07-05 11:30:00,486.85,487.27,486.6,487.19,32530.0,477.7741,478.1863,477.5287,478.1077,32530.0
2024-07-05 11:40:00,487.2,487.39,486.88,487.0,40386.0,478.1176,478.304,477.8035,477.9213,40386.0
2024-07-05 11:50:00,487.11,487.46,486.96,487.29,41214.0,478.0292,478.3727,477.882,478.2059,41214.0
2024-07-05 12:00:00,487.25,487.84,487.23,487.55,27937.0,478.1666,478.7456,478.147,478.461,27937.0
2024-07-05 12:10:00,487.43,487.71,486.81,486.9,34022.0,478.3433,478.6181,477.7348,477.8232,34022.0
2024-07-05 12:20:00,486.9,487.24,486.81,487.05,27450.0,477.8232,478.1568,477.7348,477.9704,27450.0
2024-07-05 12:30:00,487.11,487.12,486.75,487.06,17040.0,478.0292,478.0391,477.6759,477.9802,17040.0
2024-07-05 12:40:00,487.06,487.15,486.82,487.1,23689.0,477.9802,478.0685,477.7446,478.0194,23689.0
2024-07-05 12:50:00,486.95,487.21,486.95,487.06,14366.0,477.8722,478.1274,477.8722,477.9802,14366.0
2024-07-05 13:00:00,487.06,487.15,486.85,486.99,24347.0,477.9802,478.0685,477.7741,477.9115,24347.0
2024-07-05 13:10:00,487.02,487.08,486.48,486.64,13592.0,477.9409,477.9998,477.411,477.568,13592.0
2024-07-05 13:20:00,486.85,486.94,486.56,486.56,5981.0,477.7741,477.8624,477.4895,477.4895,5981.0
2024-07-05 13:30:00,486.7,487.37,486.7,487.18,48913.0,477.6269,478.2844,477.6269,478.0979,48913.0
2024-07-05 13:40:00,487.21,487.7,487.12,487.65,29666.0,478.1274,478.6082,478.0391,478.5592,29666.0
2024-07-05 13:50:00,487.84,488.11,487.37,487.72,19355.0,478.7456,479.0106,478.2844,478.6279,19355.0
2024-07-05 14:00:00,487.65,488.4,487.64,487.89,52403.0,478.5592,479.2952,478.5494,478.7947,52403.0
2024-07-05 14:10:00,487.96,488.46,487.96,488.22,40633.0,478.8634,479.3541,478.8634,479.1185,40633.0
2024-07-05 14:20:00,488.2,488.74,488.07,488.35,14882.0,479.0989,479.6289,478.9713,479.2461,14882.0
2024-07-05 14:30:00,488.4,489.15,488.35,488.84,15360.0,479.2952,480.0312,479.2461,479.727,15360.0
2024-07-05 14:40:00,488.77,489.24,488.54,489.15,12308.0,479.6583,480.1195,479.4326,480.0312,12308.0
2024-07-05 14:50:00,489.24,489.27,488.83,488.98,23826.0,480.1195,480.149,479.7172,479.8644,23826.0
2024-07-05 15:00:00,488.98,489.31,488.88,489.22,10619.0,479.8644,480.1882,479.7662,480.0999,10619.0
2024-07-05 15:10:00,489.16,489.23,488.66,488.91,11779.0,480.041,480.1097,479.5503,479.7957,11779.0
2024-07-05 15:20:00,488.95,489.14,488.4,488.71,43499.0,479.8349,480.0214,479.2952,479.5994,43499.0
2024-07-05 15:30:00,488.71,489.17,488.26,488.35,29282.0,479.5994,480.0508,479.1578,479.2461,29282.0
2024-07-05 15:40:00,488.41,488.72,487.87,488.45,59496.0,479.305,479.6092,478.7751,479.3443,59496.0
2024-07-05 15:50:00,488.39,489.09,487.95,488.0,274078.0,479.2854,479.9723,478.8536,478.9026,274078.0
2024-07-08 09:30:00,489.19,491.51,488.89,491.02,214750.0,480.0705,482.3472,479.7761,481.8663,214750.0
2024-07-08 09:40:00,491.23,492.0,489.6,491.15,186298.0,482.0724,482.8281,480.4728,481.9939,186298.0
2024-07-08 09:50:00,491.23,492.11,490.51,490.84,60135.0,482.0724,482.936,481.3659,481.6897,60135.0
2024-07-08 10:00:00,491.09,491.9,490.19,491.28,79674.0,481.935,482.7299,481.0518,482.1215,79674.0
2024-07-08 10:10:00,491.26,492.5,491.18,491.7,59979.0,482.1019,483.3188,482.0234,482.5337,59979.0
2024-07-08 10:20:00,491.7,493.88,491.7,492.98,64894.0,482.5337,484.673,482.5337,483.7898,64894.0
2024-07-08 10:30:00,492.89,493.0,491.8,492.0,35422.0,483.7015,483.8094,482.6318,482.8281,35422.0
2024-07-08 10:40:00,491.96,492.01,491.25,491.79,14526.0,482.7888,482.8379,482.0921,482.622,14526.0
2024-07-08 10:50:00,491.77,492.5,491.51,492.09,33354.0,482.6024,483.3188,482.3472,482.9164,33354.0
2024-07-08 11:00:00,492.28,492.28,491.71,491.85,53619.0,483.1029,483.1029,482.5435,482.6809,53619.0
2024-07-08 11:10:00,491.8,491.99,490.37,490.42,27995.0,482.6318,482.8183,481.2285,481.2775,27995.0
2024-07-08 11:20:00,490.44,490.82,489.91,490.31,89154.0,481.2972,481.6701,480.777,481.1696,89154.0
2024-07-08 11:30:00,490.49,490.68,488.26,488.91,162507.0,481.3462,481.5327,479.1578,479.7957,162507.0
2024-07-08 11:40:00,488.91,489.05,487.18,487.28,29313.0,479.7957,479.9331,478.0979,478.1961,29313.0
2024-07-08 11:50:00,487.22,487.42,486.65,486.86,13327.0,478.1372,478.3335,477.5778,477.7839,13327.0
2024-07-08 12:00:00,486.7,487.14,486.29,486.35,43194.0,477.6269,478.0587,477.2245,477.2834,43194.0
2024-07-08 12:10:00,486.33,486.98,486.17,486.52,19674.0,477.2638,477.9017,477.1068,477.4502,19674.0
2024-07-08 12:20:00,486.78,488.01,486.76,487.75,18752.0,477.7054,478.9125,477.6858,478.6573,18752.0
2024-07-08 12:30:00,487.88,489.3,487.8,489.28,10941.0,478.7849,480.1784,478.7064,480.1588,10941.0
2024-07-08 12:40:00,489.14,489.75,488.48,488.48,14884.0,480.0214,480.62,479.3737,479.3737,14884.0
2024-07-08 12:50:00,488.6,488.77,488.35,488.35,10223.0,479.4915,479.6583,479.2461,479.2461,10223.0
2024-07-08 13:00:00,488.45,488.47,487.63,487.71,10234.0,479.3443,479.3639,478.5395,478.6181,10234.0
2024-07-08 13:10:00,487.62,488.02,487.34,488.0,14168.0,478.5297,478.9223,478.2549,478.9026,14168.0
2024-07-08 13:20:00,487.93,488.35,487.73,488.07,16137.0,478.834,479.2461,478.6377,478.9713,16137.0
2024-07-08 13:30:00,488.0,488.28,487.78,488.23,23401.0,478.9026,479.1774,478.6867,479.1284,23401.0
2024-07-08 13:40:00,488.17,488.38,487.81,488.02,46588.0,479.0695,479.2756,478.7162,478.9223,46588.0
2024-07-08 13:50:00,488.12,488.34,487.75,487.93,26611.0,479.0204,479.2363,478.6573,478.834,26611.0
2024-07-08 14:00:00,488.08,488.23,487.9,488.06,29942.0,478.9812,479.1284,478.8045,478.9615,29942.0
2024-07-08 14:10:00,488.06,488.12,487.86,487.86,39087.0,478.9615,479.0204,478.7653,478.7653,39087.0
2024-07-08 14:20:00,488.06,488.96,487.89,488.56,29227.0,478.9615,479.8447,478.7947,479.4522,29227.0
2024-07-08 14:30:00,488.72,489.73,488.3,489.73,23849.0,479.6092,480.6004,479.1971,480.6004,23849.0
2024-07-08 14:40:00,489.74,490.52,489.35,490.52,28363.0,480.6102,481.3757,480.2275,481.3757,28363.0
2024-07-08 14:50:00,490.56,490.82,490.23,490.45,24925.0,481.4149,481.6701,481.0911,481.307,24925.0
2024-07-08 15:00:00,490.46,490.57,489.66,489.8,34615.0,481.3168,481.4247,480.5317,480.6691,34615.0
2024-07-08 15:10:00,489.81,490.18,489.58,489.79,34041.0,480.6789,481.042,480.4532,480.6593,34041.0
2024-07-08 15:20:00,489.76,490.21,489.76,489.79,52951.0,480.6298,481.0714,480.6298,480.6593,52951.0
2024-07-08 15:30:00,489.76,490.1,489.55,489.73,30252.0,480.6298,480.9635,480.4238,480.6004,30252.0
2024-07-08 15:40:00,489.68,489.88,488.44,488.53,41857.0,480.5513,480.7476,479.3344,479.4228,41857.0
2024-07-08 15:50:00,488.61,489.94,488.61,489.32,193026.0,479.5013,480.8065,479.5013,480.198,193026.0
2024-07-09 09:30:00,488.33,489.25,486.82,488.21,154190.0,479.2265,480.1293,477.7446,479.1087,154190.0
2024-07-09 09:40:00,488.19,488.61,487.05,487.39,50258.0,479.0891,479.5013,477.9704,478.304,50258.0
2024-07-09 09:50:00,487.22,487.73,486.09,486.75,55387.0,478.1372,478.6377,477.0283,477.6759,55387.0
2024-07-09 10:00:00,486.5,487.87,486.29,487.52,52112.0,477.4306,478.7751,477.2245,478.4316,52112.0
2024-07-09 10:10:00,487.52,487.7,486.79,487.55,30784.0,478.4316,478.6082,477.7152,478.461,30784.0
2024-07-09 10:20:00,487.56,488.77,487.5,488.55,49533.0,478.4708,479.6583,478.412,479.4424,49533.0
2024-07-09 10:30:00,488.6,489.46,488.55,488.88,61539.0,479.4915,480.3354,479.4424,479.7662,61539.0
2024-07-09 10:40:00,489.03,490.56,488.9,490.46,40568.0,479.9134,481.4149,479.7859,481.3168,40568.0
2024-07-09 10:50:00,490.34,490.54,489.3,490.44,47117.0,481.199,481.3953,480.1784,481.2972,47117.0
2024-07-09 11:00:00,490.44,491.07,490.02,490.82,21172.0,481.2972,481.9154,480.885,481.6701,21172.0
2024-07-09 11:10:00,490.74,491.55,490.68,491.44,18782.0,481.5916,482.3865,481.5327,482.2785,18782.0
2024-07-09 11:20:00,491.31,491.84,490.6,491.66,34897.0,482.1509,482.6711,481.4542,482.4944,34897.0
2024-07-09 11:30:00,491.75,492.95,491.69,492.26,29510.0,482.5827,483.7604,482.5239,483.0832,29510.0
2024-07-09 11:40:00,492.43,492.71,492.0,492.71,37732.0,483.2501,483.5248,482.8281,483.5248,37732.0
2024-07-09 11:50:00,492.7,493.25,492.6,493.03,30962.0,483.515,484.0548,483.4169,483.8389,30962.0
2024-07-09 12:00:00,493.03,493.44,492.45,492.5,28666.0,483.8389,484.2412,483.2697,483.3188,28666.0
2024-07-09 12:10:00,492.41,493.09,492.41,492.79,16236.0,483.2304,483.8978,483.2304,483.6033,16236.0
2024-07-09 12:20:00,492.87,494.21,492.75,494.1,29977.0,483.6819,484.9969,483.5641,484.8889,29977.0
2024-07-09 12:30:00,494.1,494.49,493.94,494.25,13519.0,484.8889,485.2717,484.7319,485.0361,13519.0
2024-07-09 12:40:00,494.31,495.0,494.3,494.93,24924.0,485.095,485.7722,485.0852,485.7035,24924.0
2024-07-09 12:50:00,494.97,495.03,494.15,494.81,24769.0,485.7427,485.8016,484.938,485.5857,24769.0
2024-07-09 13:00:00,494.89,495.33,494.35,494.68,26401.0,485.6642,486.096,485.1343,485.4581,26401.0
2024-07-09 13:10:00,494.68,495.4,494.62,494.86,30936.0,485.4581,486.1647,485.3992,485.6348,30936.0
2024-07-09 13:20:00,495.01,495.07,494.53,494.59,14023.0,485.782,485.8408,485.3109,485.3698,14023.0
2024-07-09 13:30:00,494.65,494.73,493.06,493.14,43806.0,485.4287,485.5072,483.8683,483.9468,43806.0
2024-07-09 13:40:00,493.34,494.34,493.14,493.83,23526.0,484.1431,485.1245,483.9468,484.624,23526.0
2024-07-09 13:50:00,493.83,494.08,492.85,492.92,25665.0,484.624,484.8693,483.6622,483.7309,25665.0
2024-07-09 14:00:00,492.92,493.04,492.03,492.4,25196.0,483.7309,483.8487,482.8575,483.2206,25196.0
2024-07-09 14:10:00,492.3,492.71,492.19,492.56,27624.0,483.1225,483.5248,483.0145,483.3776,27624.0
2024-07-09 14:20:00,492.67,492.93,492.52,492.72,19128.0,483.4856,483.7407,483.3384,483.5347,19128.0
2024-07-09 14:30:00,492.72,492.87,492.25,492.58,24490.0,483.5347,483.6819,483.0734,483.3973,24490.0
2024-07-09 14:40:00,492.51,493.0,492.48,492.69,30936.0,483.3286,483.8094,483.2991,483.5052,30936.0
2024-07-09 14:50:00,492.76,492.8,491.93,492.6,23771.0,483.5739,483.6132,482.7594,483.4169,23771.0
2024-07-09 15:00:00,492.62,492.77,491.85,492.05,31905.0,483.4365,483.5837,482.6809,482.8771,31905.0
2024-07-09 15:10:00,492.14,492.6,492.03,492.44,33735.0,482.9655,483.4169,482.8575,483.2599,33735.0
2024-07-09 15:20:00,492.44,492.63,492.13,492.44,30653.0,483.2599,483.4463,482.9557,483.2599,30653.0
2024-07-09 15:30:00,492.49,493.19,492.1,493.13,47242.0,483.3089,483.9959,482.9262,483.937,47242.0
2024-07-09 15:40:00,493.06,493.13,492.02,492.2,85133.0,483.8683,483.937,482.8477,483.0243,85133.0
2024-07-09 15:50:00,492.19,492.76,491.82,492.26,209807.0,483.0145,483.5739,482.6514,483.0832,209807.0
2024-07-10 09:30:00,490.94,492.51,490.25,491.86,69313.0,481.7878,483.3286,481.1107,482.6907,69313.0
2024-07-10 09:40:00,491.43,492.1,490.5,490.5,26827.0,482.2687,482.9262,481.356,481.356,26827.0
2024-07-10 09:50:00,490.58,491.58,490.12,490.93,20900.0,481.4345,482.4159,480.9831,481.778,20900.0
2024-07-10 10:00:00,491.11,491.5,490.73,490.87,26491.0,481.9547,482.3374,481.5818,481.7191,26491.0
2024-07-10 10:10:00,490.8,491.85,490.65,491.47,39510.0,481.6504,482.6809,481.5032,482.308,39510.0
2024-07-10 10:20:00,491.44,491.7,490.65,490.65,31658.0,482.2785,482.5337,481.5032,481.5032,31658.0
2024-07-10 10:30:00,490.73,492.35,490.58,492.33,70270.0,481.5818,483.1716,481.4345,483.1519,70270.0
2024-07-10 10:40:00,492.21,495.47,492.2,494.86,70266.0,483.0342,486.2334,483.0243,485.6348,70266.0
2024-07-10 10:50:00,494.93,495.58,494.71,495.37,18744.0,485.7035,486.3413,485.4876,486.1353,18744.0
2024-07-10 11:00:00,495.26,496.26,495.26,495.62,20992.0,486.0273,487.0087,486.0273,486.3806,20992.0
2024-07-10 11:10:00,495.55,496.67,495.41,496.31,28655.0,486.3119,487.411,486.1745,487.0577,28655.0
2024-07-10 11:20:00,496.2,496.21,494.62,495.45,20393.0,486.9498,486.9596,485.3992,486.2138,20393.0
2024-07-10 11:30:00,495.48,496.4,495.23,496.36,29378.0,486.2432,487.1461,485.9979,487.1068,29378.0
2024-07-10 11:40:00,496.38,497.21,496.38,496.98,23229.0,487.1264,487.941,487.1264,487.7152,23229.0
2024-07-10 11:50:00,496.97,497.35,496.5,497.11,29037.0,487.7054,488.0783,487.2442,487.8428,29037.0
2024-07-10 12:00:00,497.15,497.42,496.7,496.85,24277.0,487.8821,488.147,487.4405,487.5877,24277.0
2024-07-10 12:10:00,497.05,497.42,496.59,496.93,20120.0,487.7839,488.147,487.3325,487.6662,20120.0
2024-07-10 12:20:00,496.92,497.29,496.38,496.68,23342.0,487.6564,488.0195,487.1264,487.4208,23342.0
2024-07-10 12:30:00,496.65,497.1,496.21,497.02,31414.0,487.3914,487.833,486.9596,487.7545,31414.0
2024-07-10 12:40:00,497.1,497.8,497.01,497.65,34785.0,487.833,488.52,487.7447,488.3727,34785.0
2024-07-10 12:50:00,497.79,498.06,497.39,497.98,20424.0,488.5101,488.7751,488.1176,488.6966,20424.0
2024-07-10 13:00:00,497.94,498.95,497.89,498.65,28199.0,488.6573,489.6485,488.6083,489.3541,28199.0
2024-07-10 13:10:00,498.66,499.33,498.07,499.33,34589.0,489.3639,490.0214,488.7849,490.0214,34589.0
2024-07-10 13:20:00,499.26,499.49,498.97,499.11,18717.0,489.9527,490.1784,489.6681,489.8055,18717.0
2024-07-10 13:30:00,499.16,499.31,498.67,498.74,18402.0,489.8546,490.0018,489.3737,489.4424,18402.0
2024-07-10 13:40:00,498.7,499.41,498.58,499.39,29151.0,489.4032,490.0999,489.2854,490.0803,29151.0
2024-07-10 13:50:00,499.33,499.33,495.64,498.77,94542.0,490.0214,490.0214,486.4002,489.4719,94542.0
2024-07-10 14:00:00,498.82,499.32,497.14,497.49,29013.0,489.5209,490.0116,487.8723,488.2157,29013.0
2024-07-10 14:10:00,497.61,497.69,496.56,497.2,31430.0,488.3335,488.412,487.3031,487.9311,31430.0
2024-07-10 14:20:00,497.34,497.87,497.09,497.52,39320.0,488.0685,488.5886,487.8232,488.2452,39320.0
2024-07-10 14:30:00,497.61,498.55,497.51,498.04,28864.0,488.3335,489.256,488.2354,488.7555,28864.0
2024-07-10 14:40:00,498.04,498.34,497.44,497.59,26114.0,488.7555,489.0499,488.1667,488.3139,26114.0
2024-07-10 14:50:00,497.42,497.85,496.9,497.75,39174.0,488.147,488.569,487.6367,488.4709,39174.0
2024-07-10 15:00:00,497.84,498.79,497.36,498.11,32360.0,488.5592,489.4915,488.0882,488.8242,32360.0
2024-07-10 15:10:00,498.03,498.64,497.73,498.63,33516.0,488.7457,489.3443,488.4513,489.3345,33516.0
2024-07-10 15:20:00,498.55,498.68,497.92,498.25,30378.0,489.256,489.3835,488.6377,488.9616,30378.0
2024-07-10 15:30:00,498.23,499.08,498.11,499.05,45811.0,488.9419,489.7761,488.8242,489.7467,45811.0
2024-07-10 15:40:00,498.98,499.35,498.3,499.25,45549.0,489.678,490.0411,489.0106,489.9429,45549.0
2024-07-10 15:50:00,499.19,501.5,499.13,500.76,203774.0,489.884,492.151,489.8252,491.4248,203774.0
2024-07-11 09:30:00,497.7,500.4,497.7,499.72,70563.0,488.4218,491.0715,488.4218,490.4042,70563.0
2024-07-11 09:40:00,499.75,501.91,499.5,501.63,56700.0,490.4336,492.5533,490.1883,492.2786,56700.0
2024-07-11 09:50:00,501.53,502.99,500.73,502.0,62174.0,492.1804,493.6132,491.3953,492.6417,62174.0
2024-07-11 10:00:00,502.01,504.28,501.85,504.27,54936.0,492.6515,494.8792,492.4945,494.8693,54936.0
2024-07-11 10:10:00,504.27,505.95,504.19,504.91,80224.0,494.8693,496.518,494.7908,495.4974,80224.0
2024-07-11 10:20:00,505.09,505.1,504.08,504.08,45419.0,495.6741,495.6839,494.6829,494.6829,45419.0
2024-07-11 10:30:00,504.43,505.25,503.46,504.17,96442.0,495.0264,495.8311,494.0744,494.7712,96442.0
2024-07-11 10:40:00,504.15,506.5,504.13,506.07,65382.0,494.7516,497.0578,494.7319,496.6358,65382.0
2024-07-11 10:50:00,506.27,506.47,504.9,506.16,46475.0,496.8321,497.0283,495.4876,496.7241,46475.0
2024-07-11 11:00:00,506.17,506.54,505.41,505.72,56964.0,496.7339,497.097,495.9881,496.2923,56964.0
2024-07-11 11:10:00,505.71,506.43,505.49,505.49,21953.0,496.2825,496.9891,496.0666,496.0666,21953.0
2024-07-11 11:20:00,505.71,507.2,505.48,507.0,35344.0,496.2825,497.7447,496.0568,497.5484,35344.0
2024-07-11 11:30:00,507.1,508.2,506.95,508.03,35460.0,497.6466,498.7261,497.4994,498.5592,35460.0
2024-07-11 11:40:00,508.03,508.73,507.83,508.23,34843.0,498.5592,499.2462,498.363,498.7555,34843.0
2024-07-11 11:50:00,508.21,508.62,507.78,508.02,28264.0,498.7359,499.1382,498.3139,498.5494,28264.0
2024-07-11 12:00:00,508.1,508.1,505.32,506.41,34353.0,498.6279,498.6279,495.8998,496.9694,34353.0
2024-07-11 12:10:00,506.41,506.63,505.58,505.73,30191.0,496.9694,497.1853,496.1549,496.3021,30191.0
2024-07-11 12:20:00,505.9,506.95,505.71,506.35,19375.0,496.469,497.4994,496.2825,496.9106,19375.0
2024-07-11 12:30:00,506.33,507.4,506.28,507.29,28212.0,496.8909,497.941,496.8419,497.833,28212.0
2024-07-11 12:40:00,507.41,507.49,505.96,506.16,22984.0,497.9508,498.0293,496.5278,496.7241,22984.0
2024-07-11 12:50:00,506.15,507.23,506.04,507.2,27737.0,496.7143,497.7742,496.6063,497.7447,27737.0
2024-07-11 13:00:00,507.11,507.19,505.86,505.87,19889.0,497.6564,497.7349,496.4297,496.4395,19889.0
2024-07-11 13:10:00,505.96,506.53,505.65,505.94,64139.0,496.5278,497.0872,496.2236,496.5082,64139.0
2024-07-11 13:20:00,506.02,506.1,505.5,505.81,12942.0,496.5867,496.6652,496.0764,496.3806,12942.0
2024-07-11 13:30:00,505.72,505.94,504.87,504.96,16183.0,496.2923,496.5082,495.4582,495.5465,16183.0
2024-07-11 13:40:00,504.86,505.58,504.85,505.43,30419.0,495.4483,496.1549,495.4385,496.0077,30419.0
2024-07-11 13:50:00,505.42,506.65,505.25,506.28,25768.0,495.9979,497.205,495.8311,496.8419,25768.0
2024-07-11 14:00:00,506.32,507.35,506.14,506.51,95771.0,496.8811,497.8919,496.7045,497.0676,95771.0
2024-07-11 14:10:00,506.35,507.0,504.97,505.15,19688.0,496.9106,497.5484,495.5563,495.7329,19688.0
2024-07-11 14:20:00,505.24,505.44,504.64,504.76,20999.0,495.8213,496.0175,495.2324,495.3502,20999.0
2024-07-11 14:30:00,504.75,504.97,503.94,504.11,46272.0,495.3404,495.5563,494.5455,494.7123,46272.0
2024-07-11 14:40:00,504.19,505.58,502.1,502.3,82906.0,494.7908,496.1549,492.7398,492.9361,82906.0
2024-07-11 14:50:00,502.3,502.52,501.37,501.9,51414.0,492.9361,493.152,492.0234,492.5435,51414.0
2024-07-11 15:00:00,501.91,503.75,501.89,503.61,31298.0,492.5533,494.359,492.5337,494.2216,31298.0
2024-07-11 15:10:00,503.43,504.07,503.38,503.97,31310.0,494.045,494.6731,493.9959,494.5749,31310.0
2024-07-11 15:20:00,503.89,504.38,503.76,504.33,31637.0,494.4964,494.9773,494.3688,494.9282,31637.0
2024-07-11 15:30:00,504.33,505.39,504.33,504.81,33271.0,494.9282,495.9685,494.9282,495.3993,33271.0
2024-07-11 15:40:00,504.75,505.78,504.53,505.61,36120.0,495.3404,496.3512,495.1245,496.1844,36120.0
2024-07-11 15:50:00,505.54,506.01,504.25,504.5,209844.0,496.1157,496.5769,494.8497,495.0951,209844.0
2024-07-12 09:30:00,506.92,511.2,506.43,509.34,147556.0,497.4699,501.6701,496.9891,499.8448,147556.0
2024-07-12 09:40:00,509.45,509.45,505.77,506.34,27877.0,499.9528,499.9528,496.3414,496.9007,27877.0
2024-07-12 09:50:00,506.56,506.77,505.5,506.16,26471.0,497.1166,497.3227,496.0764,496.7241,26471.0
2024-07-12 10:00:00,506.19,506.43,503.43,505.24,23779.0,496.7535,496.9891,494.045,495.8213,23779.0
2024-07-12 10:10:00,505.22,507.16,505.2,506.91,40059.0,495.8016,497.7055,495.782,497.4601,40059.0
2024-07-12 10:20:00,507.14,507.96,506.26,507.83,40212.0,497.6858,498.4905,496.8222,498.363,40212.0
2024-07-12 10:30:00,507.78,507.92,506.24,507.11,34041.0,498.3139,498.4513,496.8026,497.6564,34041.0
2024-07-12 10:40:00,506.91,508.13,506.35,508.12,33856.0,497.4601,498.6574,496.9106,498.6476,33856.0
2024-07-12 10:50:00,508.0,508.66,507.84,508.2,78986.0,498.5298,499.1775,498.3728,498.7261,78986.0
2024-07-12 11:00:00,508.29,509.82,508.2,509.28,36040.0,498.8144,500.3159,498.7261,499.7859,36040.0
2024-07-12 11:10:00,509.28,509.93,508.93,509.93,42622.0,499.7859,500.4238,499.4425,500.4238,42622.0
2024-07-12 11:20:00,509.93,510.99,509.7,510.88,76542.0,500.4238,501.4641,500.1981,501.3561,76542.0
2024-07-12 11:30:00,510.88,510.99,509.8,510.09,20927.0,501.3561,501.4641,500.2962,500.5808,20927.0
2024-07-12 11:40:00,509.95,510.96,509.94,510.77,32944.0,500.4435,501.4346,500.4336,501.2482,32944.0
2024-07-12 11:50:00,510.69,512.28,510.68,511.6,38726.0,501.1697,502.73,501.1598,502.0627,38726.0
2024-07-12 12:00:00,511.48,511.92,510.99,511.09,36052.0,501.9449,502.3767,501.4641,501.5622,36052.0
2024-07-12 12:10:00,511.08,511.27,510.35,510.68,22553.0,501.5524,501.7388,500.836,501.1598,22553.0
2024-07-12 12:20:00,510.65,511.01,510.21,510.38,31134.0,501.1304,501.4837,500.6986,500.8654,31134.0
2024-07-12 12:30:00,510.38,511.14,510.11,510.85,29553.0,500.8654,501.6113,500.6005,501.3267,29553.0
2024-07-12 12:40:00,510.79,511.85,510.67,511.85,49964.0,501.2678,502.308,501.15,502.308,49964.0
2024-07-12 12:50:00,511.79,512.29,511.49,512.21,59141.0,502.2491,502.7398,501.9547,502.6613,59141.0
2024-07-12 13:00:00,512.2,512.39,511.51,511.8,38916.0,502.6515,502.838,501.9744,502.259,38916.0
2024-07-12 13:10:00,511.76,511.93,510.92,511.5,22430.0,502.2197,502.3865,501.3954,501.9646,22430.0
2024-07-12 13:20:00,511.56,512.01,511.5,511.94,29180.0,502.0234,502.465,501.9646,502.3964,29180.0
2024-07-12 13:30:00,511.96,512.07,511.68,511.96,41194.0,502.416,502.5239,502.1412,502.416,41194.0
2024-07-12 13:40:00,511.96,513.28,511.85,513.2,40493.0,502.416,503.7114,502.308,503.6329,40493.0
2024-07-12 13:50:00,513.08,513.25,512.68,513.03,32852.0,503.5151,503.6819,503.1226,503.466,32852.0
2024-07-12 14:00:00,513.02,514.24,513.02,514.13,52055.0,503.4562,504.6535,503.4562,504.5455,52055.0
2024-07-12 14:10:00,514.13,514.57,513.6,513.86,59897.0,504.5455,504.9773,504.0254,504.2806,59897.0
2024-07-12 14:20:00,513.91,514.25,513.13,513.63,41753.0,504.3296,504.6633,503.5642,504.0548,41753.0
2024-07-12 14:30:00,513.57,513.57,512.68,512.99,15077.0,503.996,503.996,503.1226,503.4268,15077.0
2024-07-12 14:40:00,513.08,513.38,512.7,512.78,18191.0,503.5151,503.8095,503.1422,503.2207,18191.0
2024-07-12 14:50:00,512.69,513.45,512.69,513.37,33725.0,503.1324,503.8782,503.1324,503.7997,33725.0
2024-07-12 15:00:00,513.39,513.98,513.31,513.32,26952.0,503.8193,504.3983,503.7408,503.7506,26952.0
2024-07-12 15:10:00,513.3,513.6,513.02,513.42,18316.0,503.731,504.0254,503.4562,503.8488,18316.0
2024-07-12 15:20:00,513.41,513.41,512.62,512.64,26593.0,503.8389,503.8389,503.0637,503.0833,26593.0
2024-07-12 15:30:00,512.64,512.72,511.48,511.87,66597.0,503.0833,503.1618,501.9449,502.3277,66597.0
2024-07-12 15:40:00,511.89,512.19,511.43,512.08,53317.0,502.3473,502.6417,501.8959,502.5337,53317.0
2024-07-12 15:50:00,511.88,512.42,511.29,511.76,181299.0,502.3375,502.8674,501.7585,502.2197,181299.0
2024-07-15 09:30:00,524.24,530.83,520.5,521.67,433251.0,514.4671,520.9342,510.7968,511.945,433251.0
2024-07-15 09:40:00,522.0,523.11,518.42,520.9,158841.0,512.2688,513.3581,508.7556,511.1893,158841.0
2024-07-15 09:50:00,520.9,521.69,518.11,518.65,112631.0,511.1893,511.9646,508.4513,508.9813,112631.0
2024-07-15 10:00:00,518.75,519.34,515.28,515.28,125744.0,509.0794,509.6584,505.6741,505.6741,125744.0
2024-07-15 10:10:00,515.28,516.96,515.28,516.47,67578.0,505.6741,507.3228,505.6741,506.8419,67578.0
2024-07-15 10:20:00,516.45,518.42,515.0,515.93,49962.0,506.8223,508.7556,505.3993,506.312,49962.0
2024-07-15 10:30:00,516.08,517.56,516.03,517.17,76283.0,506.4592,507.9116,506.4101,507.5289,76283.0
2024-07-15 10:40:00,517.17,517.87,516.14,517.13,67148.0,507.5289,508.2158,506.5181,507.4896,67148.0
2024-07-15 10:50:00,517.03,517.04,515.87,516.36,61647.0,507.3915,507.4013,506.2531,506.734,61647.0
2024-07-15 11:00:00,516.38,518.16,516.35,517.98,42394.0,506.7536,508.5004,506.7241,508.3238,42394.0
2024-07-15 11:10:00,517.98,518.07,516.87,517.05,50651.0,508.3238,508.4121,507.2344,507.4111,50651.0
2024-07-15 11:20:00,516.87,517.73,515.96,516.25,37845.0,507.2344,508.0784,506.3414,506.626,37845.0
2024-07-15 11:30:00,516.0,517.13,515.91,516.46,35337.0,506.3807,507.4896,506.2923,506.8321,35337.0
2024-07-15 11:40:00,516.29,518.33,516.01,517.7,44239.0,506.6653,508.6672,506.3905,508.049,44239.0
2024-07-15 11:50:00,517.81,518.6,517.49,517.73,40428.0,508.1569,508.9322,507.8429,508.0784,40428.0
2024-07-15 12:00:00,517.73,518.75,517.62,517.99,61271.0,508.0784,509.0794,507.9705,508.3336,61271.0
2024-07-15 12:10:00,518.2,519.58,518.01,519.58,54932.0,508.5397,509.8939,508.3532,509.8939,54932.0
2024-07-15 12:20:00,519.56,519.63,517.9,517.9,37285.0,509.8743,509.943,508.2452,508.2452,37285.0
2024-07-15 12:30:00,517.79,517.95,516.25,516.53,26466.0,508.1373,508.2943,506.626,506.9008,26466.0
2024-07-15 12:40:00,516.56,516.56,514.95,515.11,34742.0,506.9302,506.9302,505.3502,505.5073,34742.0
2024-07-15 12:50:00,515.06,516.13,514.09,515.89,30845.0,505.4582,506.5082,504.5063,506.2727,30845.0
2024-07-15 13:00:00,516.04,516.72,515.41,516.51,32072.0,506.4199,507.0872,505.8017,506.8812,32072.0
2024-07-15 13:10:00,516.44,517.7,516.3,517.67,25612.0,506.8125,508.049,506.6751,508.0195,25612.0
2024-07-15 13:20:00,517.56,518.23,517.35,517.74,28556.0,507.9116,508.5691,507.7055,508.0882,28556.0
2024-07-15 13:30:00,517.68,517.71,515.82,516.0,51071.0,508.0293,508.0588,506.204,506.3807,51071.0
2024-07-15 13:40:00,515.84,517.41,515.84,517.1,34034.0,506.2236,507.7644,506.2236,507.4602,34034.0
2024-07-15 13:50:00,517.19,517.94,516.86,517.0,60643.0,507.5485,508.2845,507.2246,507.362,60643.0
2024-07-15 14:00:00,517.13,517.9,516.65,517.5,38711.0,507.4896,508.2452,507.0185,507.8527,38711.0
2024-07-15 14:10:00,517.31,518.27,516.9,516.95,51214.0,507.6662,508.6083,507.2639,507.313,51214.0
2024-07-15 14:20:00,517.15,517.49,516.88,517.28,39093.0,507.5092,507.8429,507.2443,507.6368,39093.0
2024-07-15 14:30:00,517.28,517.7,516.89,517.51,30315.0,507.6368,508.049,507.2541,507.8625,30315.0
2024-07-15 14:40:00,517.44,517.85,517.12,517.5,24256.0,507.7938,508.1962,507.4798,507.8527,24256.0
2024-07-15 14:50:00,517.5,518.27,517.48,517.86,26139.0,507.8527,508.6083,507.8331,508.206,26139.0
2024-07-15 15:00:00,517.96,518.16,517.08,517.56,44946.0,508.3041,508.5004,507.4405,507.9116,44946.0
2024-07-15 15:10:00,517.5,517.57,516.68,517.13,73515.0,507.8527,507.9214,507.048,507.4896,73515.0
2024-07-15 15:20:00,517.16,518.32,517.0,517.31,53224.0,507.519,508.6574,507.362,507.6662,53224.0
2024-07-15 15:30:00,517.33,517.63,516.15,516.15,66719.0,507.6859,507.9803,506.5279,506.5279,66719.0
2024-07-15 15:40:00,516.0,516.14,513.8,514.42,75576.0,506.3807,506.5181,504.2217,504.8301,75576.0
2024-07-15 15:50:00,514.42,515.87,513.96,515.4,257019.0,504.8301,506.2531,504.3787,505.7919,257019.0
2024-07-16 09:30:00,533.9,539.95,527.13,533.78,876559.0,523.947,529.8842,517.3032,523.8292,876559.0
2024-07-16 09:40:00,534.0,539.05,531.49,537.17,267162.0,524.0451,529.001,521.5819,527.156,267162.0
2024-07-16 09:50:00,536.96,538.0,533.51,535.64,148643.0,526.9499,527.9705,523.5642,525.6545,148643.0
2024-07-16 10:00:00,535.64,539.25,535.61,539.12,221214.0,525.6545,529.1972,525.6251,529.0697,221214.0
2024-07-16 10:10:00,538.97,541.59,537.12,541.23,539940.0,528.9225,531.4936,527.1069,531.1403,539940.0
2024-07-16 10:20:00,541.02,546.72,541.02,544.15,371101.0,530.9342,536.528,530.9342,534.0059,371101.0
2024-07-16 10:30:00,544.26,544.81,542.0,543.8,251069.0,534.1138,534.6536,531.896,533.6624,251069.0
2024-07-16 10:40:00,543.84,544.31,541.65,543.35,161738.0,533.7017,534.1629,531.5525,533.2208,161738.0
2024-07-16 10:50:00,543.35,545.52,542.49,544.61,139768.0,533.2208,535.3504,532.3768,534.4573,139768.0
2024-07-16 11:00:00,544.67,545.36,543.01,544.36,161550.0,534.5162,535.1933,532.8871,534.212,161550.0
2024-07-16 11:10:00,544.17,546.04,543.98,544.78,124566.0,534.0255,535.8607,533.8391,534.6241,124566.0
2024-07-16 11:20:00,545.13,545.9,543.56,545.48,76717.0,534.9676,535.7233,533.4269,535.3111,76717.0
2024-07-16 11:30:00,545.26,545.26,541.5,542.77,146094.0,535.0952,535.0952,531.4053,532.6516,146094.0
2024-07-16 11:40:00,542.79,543.2,541.18,541.42,97586.0,532.6712,533.0736,531.0913,531.3268,97586.0
2024-07-16 11:50:00,541.44,542.13,540.1,540.79,113958.0,531.3464,532.0235,530.0314,530.7085,113958.0
2024-07-16 12:00:00,540.96,542.68,540.8,542.13,113918.0,530.8754,532.5633,530.7183,532.0235,113918.0
2024-07-16 12:10:00,542.25,542.48,541.3,541.3,128198.0,532.1413,532.367,531.209,531.209,128198.0
2024-07-16 12:20:00,541.45,543.63,541.38,543.39,165753.0,531.3562,533.4956,531.2875,533.2601,165753.0
2024-07-16 12:30:00,543.43,543.69,542.56,542.67,49663.0,533.2993,533.5545,532.4455,532.5535,49663.0
2024-07-16 12:40:00,542.67,543.31,542.2,543.22,69236.0,532.5535,533.1816,532.0922,533.0932,69236.0
2024-07-16 12:50:00,543.13,543.67,542.03,543.21,68502.0,533.0049,533.5348,531.9254,533.0834,68502.0
2024-07-16 13:00:00,543.13,544.71,543.02,543.46,60395.0,533.0049,534.5555,532.897,533.3288,60395.0
2024-07-16 13:10:00,543.43,544.4,542.48,543.02,64387.0,533.2993,534.2512,532.367,532.897,64387.0
2024-07-16 13:20:00,543.1,543.6,542.09,542.15,48572.0,532.9755,533.4661,531.9843,532.0432,48572.0
2024-07-16 13:30:00,542.28,543.63,542.15,542.83,57171.0,532.1708,533.4956,532.0432,532.7105,57171.0
2024-07-16 13:40:00,542.77,544.92,542.47,544.92,52967.0,532.6516,534.7615,532.3572,534.7615,52967.0
2024-07-16 13:50:00,544.75,545.53,543.79,544.97,114942.0,534.5947,535.3602,533.6526,534.8106,114942.0
2024-07-16 14:00:00,544.92,545.76,543.79,545.48,81653.0,534.7615,535.5859,533.6526,535.3111,81653.0
2024-07-16 14:10:00,545.43,546.42,545.27,546.25,113536.0,535.262,536.2336,535.105,536.0667,113536.0
2024-07-16 14:20:00,546.22,547.85,545.8,546.19,208343.0,536.0373,537.6369,535.6251,536.0079,208343.0
2024-07-16 14:30:00,546.03,546.7,545.1,546.12,74083.0,535.8508,536.5084,534.9382,535.9392,74083.0
2024-07-16 14:40:00,546.24,547.1,545.69,546.05,49870.0,536.0569,536.9009,535.5172,535.8705,49870.0
2024-07-16 14:50:00,546.05,547.44,545.84,547.06,98844.0,535.8705,537.2346,535.6644,536.8616,98844.0
2024-07-16 15:00:00,547.08,547.66,546.64,546.72,64067.0,536.8813,537.4505,536.4495,536.528,64067.0
2024-07-16 15:10:00,546.77,547.49,546.39,546.98,95607.0,536.577,537.2836,536.2041,536.7831,95607.0
2024-07-16 15:20:00,546.99,548.21,546.71,547.38,142289.0,536.7929,537.9902,536.5182,537.1757,142289.0
2024-07-16 15:30:00,547.35,547.71,546.76,547.4,125221.0,537.1462,537.4995,536.5672,537.1953,125221.0
2024-07-16 15:40:00,547.4,548.78,546.93,548.7,161762.0,537.1953,538.5496,536.7341,538.4711,161762.0
2024-07-16 15:50:00,548.64,549.92,548.57,548.74,510533.0,538.4122,539.6683,538.3435,538.5103,510533.0
2024-07-17 09:30:00,554.0,567.0,551.3,566.15,718917.0,543.6723,556.4299,541.0226,555.5958,718917.0
2024-07-17 09:40:00,566.15,567.69,563.6,566.69,335661.0,555.5958,557.1071,553.0933,556.1257,335661.0
2024-07-17 09:50:00,566.39,566.85,564.01,564.97,136546.0,555.8313,556.2827,553.4957,554.4378,136546.0
2024-07-17 10:00:00,564.97,568.18,564.45,566.49,280471.0,554.4378,557.5879,553.9275,555.9294,280471.0
2024-07-17 10:10:00,566.26,566.99,562.7,565.14,327616.0,555.7037,556.4201,552.2101,554.6046,327616.0
2024-07-17 10:20:00,564.83,567.0,564.62,566.37,161262.0,554.3004,556.4299,554.0943,555.8117,161262.0
2024-07-17 10:30:00,566.3,567.0,564.26,566.38,181261.0,555.743,556.4299,553.741,555.8215,181261.0
2024-07-17 10:40:00,566.38,569.37,566.16,566.88,203367.0,555.8215,558.7557,555.6056,556.3122,203367.0
2024-07-17 10:50:00,566.83,567.84,564.37,565.11,79562.0,556.2631,557.2543,553.8489,554.5752,79562.0
2024-07-17 11:00:00,565.26,566.22,564.17,564.75,107620.0,554.7224,555.6645,553.6527,554.2219,107620.0
2024-07-17 11:10:00,564.76,565.52,563.79,564.85,122751.0,554.2317,554.9775,553.2798,554.32,122751.0
2024-07-17 11:20:00,564.8,565.81,564.51,565.81,92408.0,554.2709,555.2621,553.9863,555.2621,92408.0
2024-07-17 11:30:00,565.75,567.67,565.22,567.41,116728.0,555.2032,557.0874,554.6831,556.8323,116728.0
2024-07-17 11:40:00,567.37,568.59,566.97,568.56,115316.0,556.793,557.9903,556.4005,557.9608,115316.0
2024-07-17 11:50:00,568.57,569.15,567.5,568.99,96074.0,557.9707,558.5398,556.9206,558.3828,96074.0
2024-07-17 12:00:00,569.16,571.24,568.95,570.89,137182.0,558.5497,560.5909,558.3436,560.2474,137182.0
2024-07-17 12:10:00,570.84,571.46,569.01,570.65,82867.0,560.1983,560.8068,558.4024,560.0119,82867.0
2024-07-17 12:20:00,570.85,571.08,569.75,569.88,102130.0,560.2081,560.4339,559.1287,559.2562,102130.0
2024-07-17 12:30:00,569.74,570.86,568.37,570.66,120752.0,559.1188,560.218,557.7744,560.0217,120752.0
2024-07-17 12:40:00,570.22,571.34,570.08,570.66,102009.0,559.5899,560.689,559.4525,560.0217,102009.0
2024-07-17 12:50:00,570.6,570.79,569.4,570.23,95490.0,559.9628,560.1493,558.7852,559.5997,95490.0
2024-07-17 13:00:00,570.38,570.74,569.24,570.61,85738.0,559.7469,560.1002,558.6282,559.9726,85738.0
2024-07-17 13:10:00,570.43,571.83,570.04,571.67,93654.0,559.796,561.1699,559.4132,561.0129,93654.0
2024-07-17 13:20:00,571.7,571.83,570.92,571.75,93536.0,561.0423,561.1699,560.2768,561.0914,93536.0
2024-07-17 13:30:00,571.74,573.18,571.64,572.35,77820.0,561.0816,562.4947,560.9834,561.6802,77820.0
2024-07-17 13:40:00,572.68,573.07,572.23,572.4,125931.0,562.004,562.3868,561.5624,561.7293,125931.0
2024-07-17 13:50:00,572.51,573.15,570.01,571.27,164658.0,561.8372,562.4653,559.3838,560.6203,164658.0
2024-07-17 14:00:00,571.27,571.72,570.63,571.68,94855.0,560.6203,561.0619,559.9922,561.0227,94855.0
2024-07-17 14:10:00,571.84,572.36,570.99,571.86,98989.0,561.1797,561.69,560.3455,561.1993,98989.0
2024-07-17 14:20:00,571.88,572.08,571.63,571.63,74669.0,561.2189,561.4152,560.9736,560.9736,74669.0
2024-07-17 14:30:00,571.73,572.05,570.79,571.57,80287.0,561.0717,561.3858,560.1493,560.9147,80287.0
2024-07-17 14:40:00,571.46,571.7,570.05,571.55,98646.0,560.8068,561.0423,559.4231,560.8951,98646.0
2024-07-17 14:50:00,571.68,572.07,570.86,571.75,88899.0,561.0227,561.4054,560.218,561.0914,88899.0
2024-07-17 15:00:00,571.74,573.08,571.06,571.29,110176.0,561.0816,562.3966,560.4142,560.6399,110176.0
2024-07-17 15:10:00,571.13,572.44,570.34,572.42,169464.0,560.4829,561.7685,559.7077,561.7489,169464.0
2024-07-17 15:20:00,572.42,572.65,571.59,571.67,113059.0,561.7489,561.9746,560.9344,561.0129,113059.0
2024-07-17 15:30:00,571.74,571.96,570.01,570.18,163248.0,561.0816,561.2975,559.3838,559.5506,163248.0
2024-07-17 15:40:00,570.18,570.77,569.45,570.09,173828.0,559.5506,560.1296,558.8342,559.4623,173828.0
2024-07-17 15:50:00,570.14,573.61,570.14,573.12,460715.0,559.5114,562.9167,559.5114,562.4358,460715.0
2024-07-18 09:30:00,564.5,571.05,562.95,570.0,407690.0,553.9765,560.4044,552.4554,559.374,407690.0
2024-07-18 09:40:00,570.17,573.0,568.33,570.18,156488.0,559.5408,562.3181,557.7351,559.5506,156488.0
2024-07-18 09:50:00,570.0,575.87,569.7,575.27,184470.0,559.374,565.1346,559.0796,564.5457,184470.0
2024-07-18 10:00:00,575.01,579.72,574.39,577.67,138687.0,564.2906,568.9128,563.6822,566.901,138687.0
2024-07-18 10:10:00,577.62,579.55,577.2,578.7,137916.0,566.8519,568.746,566.4398,567.9118,137916.0
2024-07-18 10:20:00,578.7,581.17,578.0,580.4,117020.0,567.9118,570.3358,567.2249,569.5801,117020.0
2024-07-18 10:30:00,580.14,581.5,578.32,578.62,169941.0,569.325,570.6596,567.5389,567.8333,169941.0
2024-07-18 10:40:00,578.5,578.61,570.2,572.12,172036.0,567.7155,567.8235,559.5703,561.4545,172036.0
2024-07-18 10:50:00,571.96,572.72,569.84,570.43,89439.0,561.2975,562.0433,559.217,559.796,89439.0
2024-07-18 11:00:00,570.41,571.64,568.34,568.59,107471.0,559.7763,560.9834,557.7449,557.9903,107471.0
2024-07-18 11:10:00,568.64,568.8,563.38,564.48,133891.0,558.0393,558.1964,552.8774,553.9569,133891.0
2024-07-18 11:20:00,564.62,565.93,563.38,564.37,129716.0,554.0943,555.3799,552.8774,553.8489,129716.0
2024-07-18 11:30:00,564.5,565.17,562.5,563.19,90359.0,553.9765,554.634,552.0138,552.6909,90359.0
2024-07-18 11:40:00,563.28,566.6,563.06,566.6,115332.0,552.7793,556.0374,552.5634,556.0374,115332.0
2024-07-18 11:50:00,566.79,568.65,566.71,567.7,65567.0,556.2238,558.0492,556.1453,557.1169,65567.0
2024-07-18 12:00:00,567.73,568.64,566.16,566.59,76970.0,557.1463,558.0393,555.6056,556.0276,76970.0
2024-07-18 12:10:00,566.33,566.33,563.71,564.34,24989.0,555.7724,555.7724,553.2013,553.8195,24989.0
2024-07-18 12:20:00,564.43,564.47,562.05,563.15,42154.0,553.9078,553.9471,551.5722,552.6517,42154.0
2024-07-18 12:30:00,563.3,565.82,563.3,565.25,31477.0,552.7989,555.2719,552.7989,554.7125,31477.0
2024-07-18 12:40:00,565.26,566.91,564.58,566.39,26267.0,554.7224,556.3416,554.055,555.8313,26267.0
2024-07-18 12:50:00,566.7,566.84,564.23,565.25,43887.0,556.1355,556.2729,553.7116,554.7125,43887.0
2024-07-18 13:00:00,565.1,566.98,565.09,566.18,50737.0,554.5653,556.4103,554.5555,555.6252,50737.0
2024-07-18 13:10:00,566.18,567.58,565.91,566.73,62144.0,555.6252,556.9991,555.3602,556.165,62144.0
2024-07-18 13:20:00,566.76,566.88,566.06,566.27,44258.0,556.1944,556.3122,555.5074,555.7135,44258.0
2024-07-18 13:30:00,566.38,567.36,566.05,566.85,25835.0,555.8215,556.7832,555.4976,556.2827,25835.0
2024-07-18 13:40:00,566.93,567.23,566.44,566.93,84076.0,556.3612,556.6556,555.8804,556.3612,84076.0
2024-07-18 13:50:00,566.92,567.42,566.06,567.04,48181.0,556.3514,556.8421,555.5074,556.4692,48181.0
2024-07-18 14:00:00,566.97,567.32,565.99,566.33,115252.0,556.4005,556.744,555.4387,555.7724,115252.0
2024-07-18 14:10:00,566.51,567.89,566.19,567.88,56571.0,555.9491,557.3033,555.635,557.2935,56571.0
2024-07-18 14:20:00,567.72,568.25,567.52,567.91,48456.0,557.1365,557.6566,556.9402,557.323,48456.0
2024-07-18 14:30:00,567.91,568.58,567.44,567.84,56787.0,557.323,557.9805,556.8617,557.2543,56787.0
2024-07-18 14:40:00,567.84,568.3,567.0,567.36,67316.0,557.2543,557.7057,556.4299,556.7832,67316.0
2024-07-18 14:50:00,567.53,567.78,566.87,567.63,68271.0,556.95,557.1954,556.3023,557.0482,68271.0
2024-07-18 15:00:00,567.63,568.61,567.48,567.62,68829.0,557.0482,558.0099,556.901,557.0384,68829.0
2024-07-18 15:10:00,567.62,567.77,563.06,563.07,114028.0,557.0384,557.1856,552.5634,552.5732,114028.0
2024-07-18 15:20:00,563.2,563.71,561.42,562.53,93914.0,552.7008,553.2013,550.9539,552.0432,93914.0
2024-07-18 15:30:00,562.64,563.2,561.52,562.18,101582.0,552.1512,552.7008,551.0521,551.6998,101582.0
2024-07-18 15:40:00,562.07,564.55,562.03,564.43,81337.0,551.5918,554.0256,551.5526,553.9078,81337.0
2024-07-18 15:50:00,564.59,565.64,563.85,564.6,314888.0,554.0648,555.0953,553.3386,554.0747,314888.0
2024-07-19 09:30:00,567.12,567.91,561.73,562.06,414072.0,556.5477,557.323,551.2582,551.582,414072.0
2024-07-19 09:40:00,561.83,566.42,561.54,566.37,86250.0,551.3563,555.8607,551.0717,555.8117,86250.0
2024-07-19 09:50:00,566.04,566.83,563.57,565.74,41061.0,555.4878,556.2631,553.0639,555.1934,41061.0
2024-07-19 10:00:00,565.82,569.9,565.81,566.84,76464.0,555.2719,559.2759,555.2621,556.2729,76464.0
2024-07-19 10:10:00,566.05,568.11,564.86,565.19,41121.0,555.4976,557.5192,554.3298,554.6537,41121.0
2024-07-19 10:20:00,565.35,565.59,563.58,564.23,53060.0,554.8107,555.0462,553.0737,553.7116,53060.0
2024-07-19 10:30:00,564.06,565.79,563.09,563.54,26744.0,553.5447,555.2425,552.5928,553.0344,26744.0
2024-07-19 10:40:00,563.55,564.94,563.15,564.71,30301.0,553.0442,554.4083,552.6517,554.1826,30301.0
2024-07-19 10:50:00,564.9,565.96,564.32,565.59,19196.0,554.3691,555.4093,553.7999,555.0462,19196.0
2024-07-19 11:00:00,565.76,566.28,563.89,563.95,41270.0,555.213,555.7233,553.3779,553.4368,41270.0
2024-07-19 11:10:00,563.88,565.04,563.19,564.53,33805.0,553.3681,554.5065,552.6909,554.006,33805.0
2024-07-19 11:20:00,564.44,565.99,564.17,565.43,45966.0,553.9176,555.4387,553.6527,554.8892,45966.0
2024-07-19 11:30:00,565.51,565.72,564.5,565.6,99984.0,554.9677,555.1738,553.9765,555.056,99984.0
2024-07-19 11:40:00,565.6,567.13,564.98,567.13,49960.0,555.056,556.5575,554.4476,556.5575,49960.0
2024-07-19 11:50:00,567.31,567.8,566.33,567.18,26192.0,556.7341,557.215,555.7724,556.6066,26192.0
2024-07-19 12:00:00,567.35,568.61,567.32,568.15,37049.0,556.7734,558.0099,556.744,557.5585,37049.0
2024-07-19 12:10:00,568.22,568.78,567.56,568.25,30945.0,557.6272,558.1767,556.9795,557.6566,30945.0
2024-07-19 12:20:00,568.41,568.69,567.97,568.51,15610.0,557.8136,558.0884,557.3818,557.9118,15610.0
2024-07-19 12:30:00,568.6,569.5,568.42,568.94,39689.0,558.0001,558.8833,557.8234,558.3338,39689.0
2024-07-19 12:40:00,568.94,569.02,567.3,567.5,38139.0,558.3338,558.4123,556.7243,556.9206,38139.0
2024-07-19 12:50:00,567.47,568.05,566.15,566.5,33856.0,556.8912,557.4603,555.5958,555.9392,33856.0
2024-07-19 13:00:00,566.5,567.82,566.39,567.27,30949.0,555.9392,557.2346,555.8313,556.6949,30949.0
2024-07-19 13:10:00,567.0,567.19,564.9,565.5,50217.0,556.4299,556.6164,554.3691,554.9579,50217.0
2024-07-19 13:20:00,565.6,566.01,564.66,565.33,38091.0,555.056,555.4584,554.1335,554.7911,38091.0
2024-07-19 13:30:00,565.4,565.8,565.06,565.56,31855.0,554.8597,555.2523,554.5261,555.0168,31855.0
2024-07-19 13:40:00,565.52,566.67,564.95,566.29,55030.0,554.9775,556.1061,554.4181,555.7332,55030.0
2024-07-19 13:50:00,566.08,566.26,565.3,565.77,31552.0,555.5271,555.7037,554.7616,555.2228,31552.0
2024-07-19 14:00:00,565.92,566.5,565.63,566.45,20894.0,555.3701,555.9392,555.0855,555.8902,20894.0
2024-07-19 14:10:00,566.39,567.38,566.39,567.06,37223.0,555.8313,556.8028,555.8313,556.4888,37223.0
2024-07-19 14:20:00,566.96,567.29,566.77,567.02,24308.0,556.3907,556.7145,556.2042,556.4495,24308.0
2024-07-19 14:30:00,567.03,567.99,566.42,566.89,29957.0,556.4594,557.4015,555.8607,556.322,29957.0
2024-07-19 14:40:00,566.9,567.34,566.75,566.83,18352.0,556.3318,556.7636,556.1846,556.2631,18352.0
2024-07-19 14:50:00,566.82,567.37,566.26,566.71,38124.0,556.2533,556.793,555.7037,556.1453,38124.0
2024-07-19 15:00:00,566.74,567.54,566.58,567.37,28011.0,556.1748,556.9599,556.0177,556.793,28011.0
2024-07-19 15:10:00,567.38,567.82,567.06,567.7,47530.0,556.8028,557.2346,556.4888,557.1169,47530.0
2024-07-19 15:20:00,567.67,568.09,567.19,567.87,43470.0,557.0874,557.4996,556.6164,557.2837,43470.0
2024-07-19 15:30:00,567.88,567.97,567.0,567.17,67509.0,557.2935,557.3818,556.4299,556.5967,67509.0
2024-07-19 15:40:00,567.11,568.18,567.09,567.7,66544.0,556.5379,557.5879,556.5182,557.1169,66544.0
2024-07-19 15:50:00,567.82,568.43,564.7,565.45,233138.0,557.2346,557.8333,554.1728,554.9088,233138.0
2024-07-22 09:30:00,563.05,564.25,558.36,560.23,199438.0,552.5536,553.7312,547.951,549.7861,199438.0
2024-07-22 09:40:00,560.42,561.86,559.55,560.67,110864.0,549.9726,551.3857,549.1188,550.2179,110864.0
2024-07-22 09:50:00,560.11,563.94,560.11,562.3,44459.0,549.6684,553.427,549.6684,551.8175,44459.0
2024-07-22 10:00:00,562.12,562.13,560.7,561.74,38459.0,551.6409,551.6507,550.2474,551.268,38459.0
2024-07-22 10:10:00,561.74,562.89,561.32,562.2,64239.0,551.268,552.3965,550.8558,551.7194,64239.0
2024-07-22 10:20:00,562.18,562.37,561.0,561.18,106496.0,551.6998,551.8862,550.5418,550.7184,106496.0
2024-07-22 10:30:00,561.42,562.1,560.03,560.17,52581.0,550.9539,551.6213,549.5899,549.7272,52581.0
2024-07-22 10:40:00,560.16,561.82,559.9,560.11,53855.0,549.7174,551.3465,549.4623,549.6684,53855.0
2024-07-22 10:50:00,560.41,561.0,559.59,560.59,45687.0,549.9628,550.5418,549.1581,550.1394,45687.0
2024-07-22 11:00:00,560.74,563.19,560.32,563.12,80536.0,550.2866,552.6909,549.8744,552.6222,80536.0
2024-07-22 11:10:00,563.15,563.36,561.59,561.89,24041.0,552.6517,552.8578,551.1208,551.4152,24041.0
2024-07-22 11:20:00,561.92,562.86,560.1,560.1,29367.0,551.4446,552.3671,549.6585,549.6585,29367.0
2024-07-22 11:30:00,560.5,560.78,559.3,560.22,45029.0,550.0511,550.3259,548.8735,549.7763,45029.0
2024-07-22 11:40:00,560.14,560.47,559.93,560.29,25688.0,549.6978,550.0217,549.4917,549.845,25688.0
2024-07-22 11:50:00,560.29,561.21,560.29,561.04,28764.0,549.845,550.7479,549.845,550.581,28764.0
2024-07-22 12:00:00,560.82,561.03,559.92,560.92,20465.0,550.3651,550.5712,549.4819,550.4633,20465.0
2024-07-22 12:10:00,560.82,560.95,560.33,560.46,9354.0,550.3651,550.4927,549.8843,550.0118,9354.0
2024-07-22 12:20:00,560.47,560.75,559.09,559.75,32156.0,550.0217,550.2964,548.6674,549.3151,32156.0
2024-07-22 12:30:00,559.53,559.65,558.9,559.04,19327.0,549.0992,549.2169,548.4809,548.6183,19327.0
2024-07-22 12:40:00,558.89,559.44,558.66,558.89,17077.0,548.4711,549.0109,548.2454,548.4711,17077.0
2024-07-22 12:50:00,558.81,559.9,558.34,559.65,21562.0,548.3926,549.4623,547.9314,549.2169,21562.0
2024-07-22 13:00:00,559.68,560.44,559.2,559.2,19027.0,549.2464,549.9922,548.7753,548.7753,19027.0
2024-07-22 13:10:00,559.24,560.16,559.12,560.11,23651.0,548.8146,549.7174,548.6968,549.6684,23651.0
2024-07-22 13:20:00,560.21,560.58,559.48,560.27,12331.0,549.7665,550.1296,549.0501,549.8254,12331.0
2024-07-22 13:30:00,560.42,560.56,559.48,559.54,12571.0,549.9726,550.11,549.0501,549.109,12571.0
2024-07-22 13:40:00,559.58,559.87,559.41,559.51,21628.0,549.1482,549.4328,548.9814,549.0795,21628.0
2024-07-22 13:50:00,559.62,560.0,559.42,559.97,21135.0,549.1875,549.5604,548.9912,549.531,21135.0
2024-07-22 14:00:00,559.97,560.15,559.41,559.69,20859.0,549.531,549.7076,548.9814,549.2562,20859.0
2024-07-22 14:10:00,559.62,559.89,558.48,558.51,19472.0,549.1875,549.4525,548.0687,548.0982,19472.0
2024-07-22 14:20:00,558.5,558.62,557.57,558.25,32711.0,548.0884,548.2061,547.1757,547.843,32711.0
2024-07-22 14:30:00,558.16,558.87,557.85,558.23,27490.0,547.7547,548.4515,547.4505,547.8234,27490.0
2024-07-22 14:40:00,558.27,559.17,558.14,558.14,27076.0,547.8627,548.7459,547.7351,547.7351,27076.0
2024-07-22 14:50:00,558.12,559.2,557.75,559.2,21380.0,547.7155,548.7753,547.3524,548.7753,21380.0
2024-07-22 15:00:00,558.98,559.35,558.57,558.84,23317.0,548.5594,548.9225,548.1571,548.422,23317.0
2024-07-22 15:10:00,558.69,559.45,558.69,558.97,35149.0,548.2748,549.0207,548.2748,548.5496,35149.0
2024-07-22 15:20:00,558.71,559.27,558.52,558.99,23983.0,548.2945,548.844,548.108,548.5692,23983.0
2024-07-22 15:30:00,558.97,559.36,558.49,558.61,40681.0,548.5496,548.9323,548.0786,548.1963,40681.0
2024-07-22 15:40:00,558.51,558.52,557.11,557.2,46656.0,548.0982,548.108,546.7243,546.8126,46656.0
2024-07-22 15:50:00,557.12,558.86,557.08,558.39,211989.0,546.7341,548.4417,546.6948,547.9804,211989.0
2024-07-23 09:30:00,558.79,558.84,554.35,555.7,121511.0,548.373,548.422,544.0157,545.3406,121511.0
2024-07-23 09:40:00,555.12,555.75,554.18,555.71,54914.0,544.7714,545.3896,543.8489,545.3504,54914.0
2024-07-23 09:50:00,555.88,555.88,554.58,555.25,30605.0,545.5172,545.5172,544.2415,544.899,30605.0
2024-07-23 10:00:00,555.44,557.63,555.36,556.46,34952.0,545.0854,547.2346,545.0069,546.0864,34952.0
2024-07-23 10:10:00,556.31,557.65,555.0,557.4,40663.0,545.9392,547.2542,544.6536,547.0089,40663.0
2024-07-23 10:20:00,557.47,557.64,555.73,556.46,20970.0,547.0776,547.2444,545.37,546.0864,20970.0
2024-07-23 10:30:00,556.26,556.89,555.95,556.38,22125.0,545.8901,546.5084,545.5859,546.0079,22125.0
2024-07-23 10:40:00,556.38,556.63,555.21,555.36,19548.0,546.0079,546.2532,544.8597,545.0069,19548.0
2024-07-23 10:50:00,555.36,555.53,553.73,554.47,33492.0,545.0069,545.1737,543.4073,544.1335,33492.0
2024-07-23 11:00:00,554.44,554.82,553.86,554.28,12109.0,544.1041,544.477,543.5349,543.947,12109.0
2024-07-23 11:10:00,554.39,555.41,554.25,555.25,21007.0,544.055,545.056,543.9176,544.899,21007.0
2024-07-23 11:20:00,555.25,555.55,554.82,555.35,24651.0,544.899,545.1934,544.477,544.9971,24651.0
2024-07-23 11:30:00,555.35,556.26,555.09,555.96,28843.0,544.9971,545.8901,544.7419,545.5957,28843.0
2024-07-23 11:40:00,555.89,556.95,555.82,556.79,14666.0,545.527,546.5673,545.4583,546.4103,14666.0
2024-07-23 11:50:00,556.97,557.8,556.59,557.4,17075.0,546.5869,547.4014,546.214,547.0089,17075.0
2024-07-23 12:00:00,557.36,557.66,556.92,557.24,17213.0,546.9696,547.264,546.5378,546.8519,17213.0
2024-07-23 12:10:00,557.12,557.26,556.73,557.18,12540.0,546.7341,546.8715,546.3514,546.793,12540.0
2024-07-23 12:20:00,557.14,557.35,556.11,556.63,14646.0,546.7537,546.9598,545.7429,546.2532,14646.0
2024-07-23 12:30:00,556.5,556.5,555.76,555.76,10133.0,546.1257,546.1257,545.3995,545.3995,10133.0
2024-07-23 12:40:00,555.9,556.2,555.58,555.89,14569.0,545.5368,545.8313,545.2228,545.527,14569.0
2024-07-23 12:50:00,555.97,555.97,555.16,555.48,23432.0,545.6055,545.6055,544.8106,545.1247,23432.0
2024-07-23 13:00:00,555.38,555.48,554.68,555.23,14445.0,545.0265,545.1247,544.3396,544.8793,14445.0
2024-07-23 13:10:00,555.27,555.95,555.27,555.91,14907.0,544.9186,545.5859,544.9186,545.5467,14907.0
2024-07-23 13:20:00,555.95,556.55,555.85,556.3,17645.0,545.5859,546.1747,545.4878,545.9294,17645.0
2024-07-23 13:30:00,556.17,556.85,555.86,556.27,18700.0,545.8018,546.4691,545.4976,545.8999,18700.0
2024-07-23 13:40:00,556.2,556.7,556.2,556.53,9964.0,545.8313,546.3219,545.8313,546.1551,9964.0
2024-07-23 13:50:00,556.48,556.71,556.33,556.51,12063.0,546.106,546.3317,545.9588,546.1355,12063.0
2024-07-23 14:00:00,556.4,557.53,556.4,557.39,10887.0,546.0275,547.1365,546.0275,546.9991,10887.0
2024-07-23 14:10:00,557.39,557.86,557.31,557.72,15658.0,546.9991,547.4603,546.9206,547.3229,15658.0
2024-07-23 14:20:00,557.83,557.98,556.73,556.87,36463.0,547.4309,547.5781,546.3514,546.4888,36463.0
2024-07-23 14:30:00,556.87,558.45,556.86,558.34,15882.0,546.4888,548.0393,546.4789,547.9314,15882.0
2024-07-23 14:40:00,558.35,558.54,558.14,558.36,13193.0,547.9412,548.1276,547.7351,547.951,13193.0
2024-07-23 14:50:00,558.38,558.38,557.42,557.55,15420.0,547.9706,547.9706,547.0285,547.1561,15420.0
2024-07-23 15:00:00,557.48,557.61,556.71,556.75,15528.0,547.0874,547.215,546.3317,546.371,15528.0
2024-07-23 15:10:00,556.77,556.8,556.14,556.38,23491.0,546.3906,546.4201,545.7724,546.0079,23491.0
2024-07-23 15:20:00,556.41,558.05,556.32,557.92,18780.0,546.0373,547.6468,545.949,547.5192,18780.0
2024-07-23 15:30:00,557.81,558.11,557.24,557.43,32775.0,547.4112,547.7056,546.8519,547.0383,32775.0
2024-07-23 15:40:00,557.44,557.44,554.38,554.64,59090.0,547.0481,547.0481,544.0452,544.3003,59090.0
2024-07-23 15:50:00,554.73,555.59,552.81,554.69,178241.0,544.3887,545.2326,542.5044,544.3494,178241.0
2024-07-24 09:30:00,560.0,560.28,557.81,558.48,110867.0,549.5604,549.8352,547.4112,548.0687,110867.0
2024-07-24 09:40:00,558.5,559.49,555.41,558.97,65251.0,548.0884,549.0599,545.056,548.5496,65251.0
2024-07-24 09:50:00,558.93,559.57,555.43,555.43,40369.0,548.5104,549.1384,545.0756,545.0756,40369.0
2024-07-24 10:00:00,556.21,556.95,554.45,555.17,51581.0,545.8411,546.5673,544.1139,544.8205,51581.0
2024-07-24 10:10:00,555.16,556.29,554.65,555.12,56811.0,544.8106,545.9196,544.3101,544.7714,56811.0
2024-07-24 10:20:00,554.97,555.38,553.7,553.78,37752.0,544.6242,545.0265,543.3779,543.4564,37752.0
2024-07-24 10:30:00,553.85,554.0,553.02,553.21,28896.0,543.5251,543.6723,542.7105,542.897,28896.0
2024-07-24 10:40:00,553.17,555.66,553.08,555.25,64660.0,542.8577,545.3013,542.7694,544.899,64660.0
2024-07-24 10:50:00,556.14,557.31,555.08,556.72,35919.0,545.7724,546.9206,544.7321,546.3416,35919.0
2024-07-24 11:00:00,556.43,556.57,553.74,554.0,31050.0,546.057,546.1944,543.4171,543.6723,31050.0
2024-07-24 11:10:00,554.14,555.42,553.48,555.05,32248.0,543.8097,545.0658,543.162,544.7027,32248.0
2024-07-24 11:20:00,555.33,556.82,555.13,556.53,15253.0,544.9775,546.4397,544.7812,546.1551,15253.0
2024-07-24 11:30:00,556.39,558.2,556.39,557.99,32527.0,546.0177,547.794,546.0177,547.5879,32527.0
2024-07-24 11:40:00,557.78,557.94,557.15,557.72,40162.0,547.3818,547.5388,546.7635,547.3229,40162.0
2024-07-24 11:50:00,557.91,558.07,556.74,557.99,24164.0,547.5094,547.6664,546.3612,547.5879,24164.0
2024-07-24 12:00:00,557.98,558.66,557.23,557.42,27670.0,547.5781,548.2454,546.8421,547.0285,27670.0
2024-07-24 12:10:00,557.26,558.01,556.9,557.9,18700.0,546.8715,547.6075,546.5182,547.4996,18700.0
2024-07-24 12:20:00,557.96,558.52,557.14,557.36,25137.0,547.5584,548.108,546.7537,546.9696,25137.0
2024-07-24 12:30:00,557.45,558.18,557.1,557.55,31724.0,547.058,547.7743,546.7145,547.1561,31724.0
2024-07-24 12:40:00,557.55,558.41,557.4,558.17,13376.0,547.1561,548.0001,547.0089,547.7645,13376.0
2024-07-24 12:50:00,558.2,558.2,557.45,557.71,12385.0,547.794,547.794,547.058,547.3131,12385.0
2024-07-24 13:00:00,557.5,559.05,557.5,559.05,21633.0,547.107,548.6281,547.107,548.6281,21633.0
2024-07-24 13:10:00,558.9,559.12,558.67,558.68,22620.0,548.4809,548.6968,548.2552,548.265,22620.0
2024-07-24 13:20:00,558.54,558.59,557.6,557.6,16520.0,548.1276,548.1767,547.2052,547.2052,16520.0
2024-07-24 13:30:00,557.57,558.5,557.56,558.17,38909.0,547.1757,548.0884,547.1659,547.7645,38909.0
2024-07-24 13:40:00,558.16,559.41,557.87,559.02,47851.0,547.7547,548.9814,547.4701,548.5987,47851.0
2024-07-24 13:50:00,558.83,559.22,558.71,558.9,18963.0,548.4122,548.795,548.2945,548.4809,18963.0
2024-07-24 14:00:00,558.49,559.32,558.4,559.03,16780.0,548.0786,548.8931,547.9902,548.6085,16780.0
2024-07-24 14:10:00,559.2,560.61,559.19,560.29,51274.0,548.7753,550.159,548.7655,549.845,51274.0
2024-07-24 14:20:00,560.29,561.06,560.1,561.0,38685.0,549.845,550.6007,549.6585,550.5418,38685.0
2024-07-24 14:30:00,560.89,561.13,560.49,560.72,34833.0,550.4338,550.6693,550.0413,550.267,34833.0
2024-07-24 14:40:00,560.74,560.74,559.8,559.83,33008.0,550.2866,550.2866,549.3641,549.3936,33008.0
2024-07-24 14:50:00,560.19,560.36,559.42,559.82,29616.0,549.7469,549.9137,548.9912,549.3838,29616.0
2024-07-24 15:00:00,559.82,560.17,559.14,559.65,34277.0,549.3838,549.7272,548.7164,549.2169,34277.0
2024-07-24 15:10:00,559.48,559.86,559.11,559.41,40615.0,549.0501,549.423,548.687,548.9814,40615.0
2024-07-24 15:20:00,559.4,559.45,558.32,558.5,44922.0,548.9716,549.0207,547.9117,548.0884,44922.0
2024-07-24 15:30:00,558.63,559.35,558.2,558.77,52742.0,548.216,548.9225,547.794,548.3533,52742.0
2024-07-24 15:40:00,558.79,559.07,558.34,558.51,51697.0,548.373,548.6478,547.9314,548.0982,51697.0
2024-07-24 15:50:00,558.5,559.81,557.04,559.61,237065.0,548.0884,549.374,546.6556,549.1777,237065.0
2024-07-25 09:30:00,562.0,568.47,560.86,567.13,105878.0,551.5231,557.8725,550.4044,556.5575,105878.0
2024-07-25 09:40:00,566.97,569.13,565.07,565.14,48753.0,556.4005,558.5202,554.5359,554.6046,48753.0
2024-07-25 09:50:00,565.48,567.68,565.14,566.52,48553.0,554.9383,557.0972,554.6046,555.9589,48553.0
2024-07-25 10:00:00,566.37,567.38,564.7,566.11,65038.0,555.8117,556.8028,554.1728,555.5565,65038.0
2024-07-25 10:10:00,566.0,569.89,565.47,568.58,91996.0,555.4486,559.266,554.9284,557.9805,91996.0
2024-07-25 10:20:00,568.55,569.62,567.9,568.26,46037.0,557.951,559.0011,557.3131,557.6664,46037.0
2024-07-25 10:30:00,568.47,568.47,565.57,566.08,48830.0,557.8725,557.8725,555.0266,555.5271,48830.0
2024-07-25 10:40:00,565.88,566.13,563.35,563.97,67605.0,555.3308,555.5761,552.848,553.4564,67605.0
2024-07-25 10:50:00,564.09,564.57,562.45,563.77,41075.0,553.5742,554.0452,551.9647,553.2601,41075.0
2024-07-25 11:00:00,563.68,566.85,563.48,566.73,22652.0,553.1718,556.2827,552.9755,556.165,22652.0
2024-07-25 11:10:00,566.54,566.95,565.52,566.12,21473.0,555.9785,556.3809,554.9775,555.5663,21473.0
2024-07-25 11:20:00,566.24,566.57,565.13,566.08,28783.0,555.6841,556.0079,554.5948,555.5271,28783.0
2024-07-25 11:30:00,565.71,566.65,565.11,566.29,30118.0,555.164,556.0864,554.5752,555.7332,30118.0
2024-07-25 11:40:00,566.14,566.3,565.82,566.02,21299.0,555.586,555.743,555.2719,555.4682,21299.0
2024-07-25 11:50:00,566.01,566.34,565.01,565.14,27936.0,555.4584,555.7822,554.477,554.6046,27936.0
2024-07-25 12:00:00,565.28,566.13,564.93,565.79,30226.0,554.742,555.5761,554.3985,555.2425,30226.0
2024-07-25 12:10:00,566.0,566.73,565.61,565.61,25591.0,555.4486,556.165,555.0658,555.0658,25591.0
2024-07-25 12:20:00,565.5,566.11,564.71,565.27,30308.0,554.9579,555.5565,554.1826,554.7322,30308.0
2024-07-25 12:30:00,565.04,565.27,564.25,564.28,26983.0,554.5065,554.7322,553.7312,553.7606,26983.0
2024-07-25 12:40:00,564.45,564.55,562.04,562.52,25303.0,553.9275,554.0256,551.5624,552.0334,25303.0
2024-07-25 12:50:00,562.61,564.13,561.5,563.89,61419.0,552.1218,553.6134,551.0324,553.3779,61419.0
2024-07-25 13:00:00,564.03,564.73,563.59,564.05,27888.0,553.5153,554.2022,553.0835,553.5349,27888.0
2024-07-25 13:10:00,564.08,564.69,563.82,564.1,43769.0,553.5644,554.163,553.3092,553.584,43769.0
2024-07-25 13:20:00,564.3,564.36,563.4,563.93,17807.0,553.7803,553.8391,552.897,553.4171,17807.0
2024-07-25 13:30:00,563.75,564.5,563.75,563.99,11288.0,553.2405,553.9765,553.2405,553.476,11288.0
2024-07-25 13:40:00,564.01,564.49,563.45,563.87,19850.0,553.4957,553.9667,552.9461,553.3583,19850.0
2024-07-25 13:50:00,563.85,563.95,563.16,563.25,17964.0,553.3386,553.4368,552.6615,552.7498,17964.0
2024-07-25 14:00:00,563.08,563.7,562.95,563.3,27185.0,552.583,553.1914,552.4554,552.7989,27185.0
2024-07-25 14:10:00,563.29,563.5,562.44,562.62,19058.0,552.7891,552.9952,551.9549,552.1316,19058.0
2024-07-25 14:20:00,562.62,562.87,562.21,562.41,28944.0,552.1316,552.3769,551.7292,551.9255,28944.0
2024-07-25 14:30:00,562.6,562.6,560.1,560.11,25083.0,552.1119,552.1119,549.6585,549.6684,25083.0
2024-07-25 14:40:00,560.1,560.29,559.17,559.43,25093.0,549.6585,549.845,548.7459,549.001,25093.0
2024-07-25 14:50:00,559.32,559.43,558.58,559.43,19174.0,548.8931,549.001,548.1669,549.001,19174.0
2024-07-25 15:00:00,559.42,560.62,559.2,560.62,31458.0,548.9912,550.1689,548.7753,550.1689,31458.0
2024-07-25 15:10:00,560.48,561.14,560.0,561.14,32109.0,550.0315,550.6792,549.5604,550.6792,32109.0
2024-07-25 15:20:00,560.97,562.77,560.96,562.65,24500.0,550.5123,552.2788,550.5025,552.161,24500.0
2024-07-25 15:30:00,562.62,563.08,562.15,562.26,25200.0,552.1316,552.583,551.6703,551.7783,25200.0
2024-07-25 15:40:00,562.4,562.56,560.81,561.63,29884.0,551.9157,552.0727,550.3553,551.16,29884.0
2024-07-25 15:50:00,561.41,561.79,559.46,559.68,163344.0,550.9441,551.317,549.0305,549.2464,163344.0
2024-07-26 09:30:00,560.0,569.1,560.0,568.74,118529.0,549.5604,558.4908,549.5604,558.1375,118529.0
2024-07-26 09:40:00,568.93,575.88,568.93,575.88,145072.0,558.3239,565.1444,558.3239,565.1444,145072.0
2024-07-26 09:50:00,575.8,576.8,574.58,575.39,101169.0,565.0659,566.0472,563.8686,564.6635,101169.0
2024-07-26 10:00:00,575.18,579.13,575.16,577.19,116682.0,564.4574,568.3338,564.4378,566.43,116682.0
2024-07-26 10:10:00,577.27,577.36,572.7,573.45,55814.0,566.5085,566.5968,562.0237,562.7597,55814.0
2024-07-26 10:20:00,573.27,574.09,572.23,573.41,31058.0,562.583,563.3877,561.5624,562.7204,31058.0
2024-07-26 10:30:00,573.4,574.2,572.04,573.85,32029.0,562.7106,563.4957,561.376,563.1522,32029.0
2024-07-26 10:40:00,573.67,574.59,572.61,572.62,34888.0,562.9756,563.8784,561.9353,561.9451,34888.0
2024-07-26 10:50:00,572.71,574.49,572.42,574.4,46042.0,562.0335,563.7803,561.7489,563.692,46042.0
2024-07-26 11:00:00,574.12,575.89,573.67,574.73,39264.0,563.4172,565.1542,562.9756,564.0158,39264.0
2024-07-26 11:10:00,574.88,575.25,573.91,574.29,35624.0,564.163,564.5261,563.2111,563.584,35624.0
2024-07-26 11:20:00,574.45,574.78,573.32,573.38,24468.0,563.741,564.0649,562.6321,562.691,24468.0
2024-07-26 11:30:00,573.37,574.59,573.17,574.52,30229.0,562.6812,563.8784,562.4849,563.8097,30229.0
2024-07-26 11:40:00,574.51,574.81,573.58,573.61,28022.0,563.7999,564.0943,562.8873,562.9167,28022.0
2024-07-26 11:50:00,574.03,574.77,573.7,574.43,21158.0,563.3289,564.0551,563.005,563.7214,21158.0
2024-07-26 12:00:00,574.7,574.81,573.66,574.24,21398.0,563.9864,564.0943,562.9658,563.5349,21398.0
2024-07-26 12:10:00,574.26,574.28,572.44,573.08,23601.0,563.5546,563.5742,561.7685,562.3966,23601.0
2024-07-26 12:20:00,573.02,573.02,572.06,572.6,14616.0,562.3377,562.3377,561.3956,561.9255,14616.0
2024-07-26 12:30:00,572.95,572.95,570.7,571.71,24367.0,562.269,562.269,560.0609,561.0521,24367.0
2024-07-26 12:40:00,571.74,571.86,570.5,571.36,51566.0,561.0816,561.1993,559.8647,560.7086,51566.0
2024-07-26 12:50:00,571.35,572.71,570.9,572.43,18447.0,560.6988,562.0335,560.2572,561.7587,18447.0
2024-07-26 13:00:00,572.43,573.66,572.2,573.29,21602.0,561.7587,562.9658,561.533,562.6027,21602.0
2024-07-26 13:10:00,573.36,573.92,573.01,573.26,14576.0,562.6714,563.2209,562.3279,562.5732,14576.0
2024-07-26 13:20:00,573.28,574.46,573.1,574.09,30530.0,562.5928,563.7508,562.4162,563.3877,30530.0
2024-07-26 13:30:00,574.01,574.09,571.52,571.92,23272.0,563.3092,563.3877,560.8657,561.2582,23272.0
2024-07-26 13:40:00,572.03,572.49,571.54,571.54,18792.0,561.3661,561.8176,560.8853,560.8853,18792.0
2024-07-26 13:50:00,571.66,572.89,571.55,572.84,17558.0,561.003,562.2101,560.8951,562.161,17558.0
2024-07-26 14:00:00,572.88,573.38,572.54,573.37,18659.0,562.2003,562.691,561.8666,562.6812,18659.0
2024-07-26 14:10:00,573.39,573.39,572.98,573.25,12708.0,562.7008,562.7008,562.2984,562.5634,12708.0
2024-07-26 14:20:00,573.31,573.31,572.61,572.8,34850.0,562.6223,562.6223,561.9353,562.1218,34850.0
2024-07-26 14:30:00,572.8,572.8,571.89,572.22,21275.0,562.1218,562.1218,561.2288,561.5526,21275.0
2024-07-26 14:40:00,572.33,572.52,572.01,572.17,13692.0,561.6606,561.847,561.3465,561.5035,13692.0
2024-07-26 14:50:00,572.06,573.1,571.98,572.84,32175.0,561.3956,562.4162,561.3171,562.161,32175.0
2024-07-26 15:00:00,572.86,573.55,572.24,572.68,19895.0,562.1807,562.8578,561.5722,562.004,19895.0
2024-07-26 15:10:00,572.68,573.16,572.49,572.98,21844.0,562.004,562.4751,561.8176,562.2984,21844.0
2024-07-26 15:20:00,573.09,573.73,572.9,572.92,26973.0,562.4064,563.0345,562.2199,562.2396,26973.0
2024-07-26 15:30:00,572.91,572.92,571.14,571.26,32495.0,562.2297,562.2396,560.4927,560.6105,32495.0
2024-07-26 15:40:00,571.23,571.67,570.45,570.5,33717.0,560.5811,561.0129,559.8156,559.8647,33717.0
2024-07-26 15:50:00,570.62,571.22,568.89,570.0,168443.0,559.9824,560.5712,558.2847,559.374,168443.0
2024-07-29 09:30:00,565.71,568.0,563.01,565.92,112888.0,555.164,557.4113,552.5143,555.3701,112888.0
2024-07-29 09:40:00,566.23,566.24,563.1,563.34,44750.0,555.6743,555.6841,552.6026,552.8381,44750.0
2024-07-29 09:50:00,563.39,565.71,561.76,565.34,40999.0,552.8872,555.164,551.2876,554.8009,40999.0
2024-07-29 10:00:00,565.63,571.35,565.33,567.11,82833.0,555.0855,560.6988,554.7911,556.5379,82833.0
2024-07-29 10:10:00,567.32,568.37,566.36,566.97,36717.0,556.744,557.7744,555.8018,556.4005,36717.0
2024-07-29 10:20:00,566.7,567.11,565.48,565.51,28229.0,556.1355,556.5379,554.9383,554.9677,28229.0
2024-07-29 10:30:00,565.45,565.85,564.55,564.93,14879.0,554.9088,555.3014,554.0256,554.3985,14879.0
2024-07-29 10:40:00,565.4,566.28,564.76,565.25,24277.0,554.8597,555.7233,554.2317,554.7125,24277.0
2024-07-29 10:50:00,565.0,565.57,563.67,564.64,42948.0,554.4672,555.0266,553.162,554.1139,42948.0
2024-07-29 11:00:00,564.83,565.93,563.77,565.54,25783.0,554.3004,555.3799,553.2601,554.9971,25783.0
2024-07-29 11:10:00,565.8,566.97,565.15,566.97,16436.0,555.2523,556.4005,554.6144,556.4005,16436.0
2024-07-29 11:20:00,567.06,567.3,566.24,566.29,25421.0,556.4888,556.7243,555.6841,555.7332,25421.0
2024-07-29 11:30:00,566.4,567.0,565.59,566.24,21448.0,555.8411,556.4299,555.0462,555.6841,21448.0
2024-07-29 11:40:00,566.24,567.26,566.12,567.08,26172.0,555.6841,556.6851,555.5663,556.5084,26172.0
2024-07-29 11:50:00,567.26,567.76,566.18,567.07,13811.0,556.6851,557.1758,555.6252,556.4986,13811.0
2024-07-29 12:00:00,567.25,567.98,566.9,567.11,23682.0,556.6753,557.3916,556.3318,556.5379,23682.0
2024-07-29 12:10:00,567.14,568.27,566.85,566.98,11629.0,556.5673,557.6762,556.2827,556.4103,11629.0
2024-07-29 12:20:00,566.98,567.17,566.31,566.92,20650.0,556.4103,556.5967,555.7528,556.3514,20650.0
2024-07-29 12:30:00,566.79,567.33,566.7,567.2,10831.0,556.2238,556.7538,556.1355,556.6262,10831.0
2024-07-29 12:40:00,567.07,567.45,566.44,567.13,14570.0,556.4986,556.8715,555.8804,556.5575,14570.0
2024-07-29 12:50:00,567.15,567.38,566.19,566.27,27530.0,556.5771,556.8028,555.635,555.7135,27530.0
2024-07-29 13:00:00,566.39,566.62,565.86,566.17,16310.0,555.8313,556.057,555.3112,555.6154,16310.0
2024-07-29 13:10:00,566.18,567.25,566.16,567.07,12589.0,555.6252,556.6753,555.6056,556.4986,12589.0
2024-07-29 13:20:00,566.85,567.2,566.61,567.15,14776.0,556.2827,556.6262,556.0472,556.5771,14776.0
2024-07-29 13:30:00,567.05,567.32,566.45,567.19,27857.0,556.479,556.744,555.8902,556.6164,27857.0
2024-07-29 13:40:00,567.34,568.25,567.33,568.04,18737.0,556.7636,557.6566,556.7538,557.4505,18737.0
2024-07-29 13:50:00,568.08,569.0,568.07,568.89,28657.0,557.4898,558.3926,557.48,558.2847,28657.0
2024-07-29 14:00:00,568.92,569.58,568.23,568.85,25704.0,558.3141,558.9618,557.637,558.2454,25704.0
2024-07-29 14:10:00,568.91,569.05,567.83,567.99,44319.0,558.3043,558.4417,557.2444,557.4015,44319.0
2024-07-29 14:20:00,567.98,568.43,567.9,568.0,22261.0,557.3916,557.8333,557.3131,557.4113,22261.0
2024-07-29 14:30:00,567.9,568.02,566.55,566.73,26766.0,557.3131,557.4309,555.9883,556.165,26766.0
2024-07-29 14:40:00,566.82,567.47,566.6,567.38,25152.0,556.2533,556.8912,556.0374,556.8028,25152.0
2024-07-29 14:50:00,567.24,567.24,566.44,566.66,15366.0,556.6654,556.6654,555.8804,556.0963,15366.0
2024-07-29 15:00:00,566.76,567.68,566.62,567.09,25495.0,556.1944,557.0972,556.057,556.5182,25495.0
2024-07-29 15:10:00,566.95,568.73,566.94,568.64,24728.0,556.3809,558.1277,556.371,558.0393,24728.0
2024-07-29 15:20:00,568.57,568.94,567.49,567.65,32163.0,557.9707,558.3338,556.9108,557.0678,32163.0
2024-07-29 15:30:00,567.81,568.92,567.6,568.92,41818.0,557.2248,558.3141,557.0187,558.3141,41818.0
2024-07-29 15:40:00,568.8,569.12,568.59,569.05,59739.0,558.1964,558.5104,557.9903,558.4417,59739.0
2024-07-29 15:50:00,569.19,569.67,566.39,566.5,172213.0,558.5791,559.0501,555.8313,555.9392,172213.0
2024-07-30 09:30:00,566.9,572.69,565.99,572.65,90393.0,556.3318,562.0138,555.4387,561.9746,90393.0
2024-07-30 09:40:00,572.68,574.5,571.4,573.77,52933.0,562.004,563.7901,560.7479,563.0737,52933.0
2024-07-30 09:50:00,573.8,576.65,572.45,576.41,61285.0,563.1032,565.9,561.7783,565.6645,61285.0
2024-07-30 10:00:00,576.06,577.16,575.39,576.5,83424.0,565.321,566.4005,564.6635,565.7528,83424.0
2024-07-30 10:10:00,576.66,576.86,574.54,575.25,42544.0,565.9098,566.1061,563.8294,564.5261,42544.0
2024-07-30 10:20:00,574.79,576.11,573.86,575.59,53842.0,564.0747,565.3701,563.162,564.8598,53842.0
2024-07-30 10:30:00,575.77,576.99,574.99,576.76,36375.0,565.0364,566.2337,564.271,566.008,36375.0
2024-07-30 10:40:00,576.89,577.23,575.81,576.06,37933.0,566.1355,566.4692,565.0757,565.321,37933.0
2024-07-30 10:50:00,576.25,577.36,575.09,576.7,40204.0,565.5075,566.5968,564.3691,565.9491,40204.0
2024-07-30 11:00:00,576.43,576.69,575.26,575.51,36715.0,565.6841,565.9393,564.5359,564.7813,36715.0
2024-07-30 11:10:00,575.26,576.83,575.26,576.4,26475.0,564.5359,566.0767,564.5359,565.6547,26475.0
2024-07-30 11:20:00,576.59,576.77,575.44,575.74,22148.0,565.8411,566.0178,564.7126,565.007,22148.0
2024-07-30 11:30:00,575.9,576.39,575.38,575.59,39991.0,565.164,565.6449,564.6537,564.8598,39991.0
2024-07-30 11:40:00,575.57,575.59,573.49,574.33,49406.0,564.8402,564.8598,562.7989,563.6233,49406.0
2024-07-30 11:50:00,574.02,574.77,573.85,574.25,44047.0,563.3191,564.0551,563.1522,563.5448,44047.0
2024-07-30 12:00:00,574.25,574.44,572.91,574.25,60525.0,563.5448,563.7312,562.2297,563.5448,60525.0
2024-07-30 12:10:00,574.25,575.42,574.06,575.25,21601.0,563.5448,564.693,563.3583,564.5261,21601.0
2024-07-30 12:20:00,575.25,578.38,575.05,577.6,74625.0,564.5261,567.5978,564.3298,566.8323,74625.0
2024-07-30 12:30:00,577.86,578.97,577.61,578.26,43339.0,567.0875,568.1768,566.8421,567.48,43339.0
2024-07-30 12:40:00,578.41,579.43,577.71,579.43,38994.0,567.6272,568.6282,566.9403,568.6282,38994.0
2024-07-30 12:50:00,579.15,579.31,578.26,578.62,31215.0,568.3534,568.5104,567.48,567.8333,31215.0
2024-07-30 13:00:00,578.61,578.81,577.25,578.0,67981.0,567.8235,568.0198,566.4888,567.2249,67981.0
2024-07-30 13:10:00,578.0,578.16,577.01,577.22,25569.0,567.2249,567.3819,566.2533,566.4594,25569.0
2024-07-30 13:20:00,577.4,578.13,577.34,577.82,41078.0,566.636,567.3524,566.5772,567.0482,41078.0
2024-07-30 13:30:00,577.92,578.0,576.8,577.39,21485.0,567.1463,567.2249,566.0472,566.6262,21485.0
2024-07-30 13:40:00,577.61,577.96,576.8,577.8,49584.0,566.8421,567.1856,566.0472,567.0286,49584.0
2024-07-30 13:50:00,577.92,577.92,576.68,577.18,28565.0,567.1463,567.1463,565.9295,566.4201,28565.0
2024-07-30 14:00:00,576.97,578.41,576.87,578.13,66183.0,566.2141,567.6272,566.1159,567.3524,66183.0
2024-07-30 14:10:00,578.31,578.31,577.16,577.39,40298.0,567.5291,567.5291,566.4005,566.6262,40298.0
2024-07-30 14:20:00,577.15,577.52,576.87,577.2,17660.0,566.3907,566.7538,566.1159,566.4398,17660.0
2024-07-30 14:30:00,577.26,577.29,576.5,576.51,39494.0,566.4987,566.5281,565.7528,565.7626,39494.0
2024-07-30 14:40:00,576.47,576.67,575.84,576.02,28227.0,565.7234,565.9196,565.1051,565.2818,28227.0
2024-07-30 14:50:00,576.0,576.07,575.04,575.07,33209.0,565.2621,565.3308,564.32,564.3495,33209.0
2024-07-30 15:00:00,575.05,575.26,574.73,575.2,46902.0,564.3298,564.5359,564.0158,564.4771,46902.0
2024-07-30 15:10:00,575.13,575.56,574.9,575.15,125491.0,564.4084,564.8303,564.1826,564.428,125491.0
2024-07-30 15:20:00,575.25,575.57,574.98,575.25,60074.0,564.5261,564.8402,564.2612,564.5261,60074.0
2024-07-30 15:30:00,575.38,575.82,575.05,575.2,147667.0,564.6537,565.0855,564.3298,564.4771,147667.0
2024-07-30 15:40:00,575.2,576.06,575.07,575.8,151925.0,564.4771,565.321,564.3495,565.0659,151925.0
2024-07-30 15:50:00,576.06,576.79,575.67,576.68,322350.0,565.321,566.0374,564.9383,565.9295,322350.0
2024-07-31 09:30:00,565.44,572.0,562.32,570.53,145207.0,554.899,561.3367,551.8372,559.8941,145207.0
2024-07-31 09:40:00,570.37,573.27,568.01,568.07,78176.0,559.7371,562.583,557.4211,557.48,78176.0
2024-07-31 09:50:00,567.75,569.54,564.27,565.81,93722.0,557.1659,558.9226,553.7508,555.2621,93722.0
2024-07-31 10:00:00,565.76,568.19,565.52,567.41,60151.0,555.213,557.5977,554.9775,556.8323,60151.0
2024-07-31 10:10:00,567.36,571.02,567.36,568.63,64511.0,556.7832,560.375,556.7832,558.0295,64511.0
2024-07-31 10:20:00,568.31,569.33,566.78,568.85,60391.0,557.7155,558.7165,556.214,558.2454,60391.0
2024-07-31 10:30:00,568.81,570.4,567.9,568.33,35258.0,558.2062,559.7665,557.3131,557.7351,35258.0
2024-07-31 10:40:00,568.1,570.92,567.84,569.59,47507.0,557.5094,560.2768,557.2543,558.9716,47507.0
2024-07-31 10:50:00,569.91,571.59,568.95,571.27,52465.0,559.2857,560.9344,558.3436,560.6203,52465.0
2024-07-31 11:00:00,570.9,572.09,570.55,570.7,40226.0,560.2572,561.425,559.9137,560.0609,40226.0
2024-07-31 11:10:00,570.65,572.39,570.14,570.89,29977.0,560.0119,561.7194,559.5114,560.2474,29977.0
2024-07-31 11:20:00,570.53,572.77,570.53,572.17,49269.0,559.8941,562.0924,559.8941,561.5035,49269.0
2024-07-31 11:30:00,572.44,573.65,571.98,573.19,53992.0,561.7685,562.9559,561.3171,562.5045,53992.0
2024-07-31 11:40:00,573.22,573.61,571.82,571.82,49252.0,562.534,562.9167,561.1601,561.1601,49252.0
2024-07-31 11:50:00,571.59,572.78,571.04,572.61,60778.0,560.9344,562.1022,560.3946,561.9353,60778.0
2024-07-31 12:00:00,572.22,572.72,571.68,572.23,16802.0,561.5526,562.0433,561.0227,561.5624,16802.0
2024-07-31 12:10:00,572.3,572.3,570.88,571.27,38329.0,561.6311,561.6311,560.2376,560.6203,38329.0
2024-07-31 12:20:00,571.38,572.45,571.37,572.32,113841.0,560.7283,561.7783,560.7185,561.6507,113841.0
2024-07-31 12:30:00,572.4,574.92,572.28,573.32,39704.0,561.7293,564.2023,561.6115,562.6321,39704.0
2024-07-31 12:40:00,573.44,575.19,573.14,575.19,103725.0,562.7499,564.4672,562.4555,564.4672,103725.0
2024-07-31 12:50:00,575.23,577.0,574.75,576.25,41041.0,564.5065,566.2435,564.0354,565.5075,41041.0
2024-07-31 13:00:00,576.3,578.09,575.75,578.05,89867.0,565.5565,567.3132,565.0168,567.2739,89867.0
2024-07-31 13:10:00,578.06,579.75,576.34,577.64,63877.0,567.2837,568.9422,565.5958,566.8716,63877.0
2024-07-31 13:20:00,578.05,578.78,577.52,577.95,24164.0,567.2739,567.9903,566.7538,567.1758,24164.0
2024-07-31 13:30:00,577.74,578.0,576.09,576.13,32318.0,566.9697,567.2249,565.3505,565.3897,32318.0
2024-07-31 13:40:00,576.14,576.86,575.69,576.22,25694.0,565.3995,566.1061,564.9579,565.478,25694.0
2024-07-31 13:50:00,576.3,577.97,576.3,577.59,35121.0,565.5565,567.1954,565.5565,566.8225,35121.0
2024-07-31 14:00:00,577.61,578.56,576.64,578.1,38538.0,566.8421,567.7744,565.8902,567.323,38538.0
2024-07-31 14:10:00,578.14,579.2,577.73,578.55,44067.0,567.3622,568.4025,566.9599,567.7646,44067.0
2024-07-31 14:20:00,578.47,580.25,578.34,580.0,66970.0,567.6861,569.4329,567.5585,569.1876,66970.0
2024-07-31 14:30:00,580.0,580.38,579.2,579.86,82522.0,569.1876,569.5605,568.4025,569.0502,82522.0
2024-07-31 14:40:00,579.86,580.91,579.78,579.97,29590.0,569.0502,570.0806,568.9717,569.1581,29590.0
2024-07-31 14:50:00,579.88,580.73,579.84,580.31,54743.0,569.0698,569.904,569.0306,569.4918,54743.0
2024-07-31 15:00:00,580.42,580.74,578.01,578.12,58034.0,569.5997,569.9138,567.2347,567.3426,58034.0
2024-07-31 15:10:00,578.2,578.38,576.43,577.0,76967.0,567.4211,567.5978,565.6841,566.2435,76967.0
2024-07-31 15:20:00,576.8,577.67,575.77,577.65,83730.0,566.0472,566.901,565.0364,566.8814,83730.0
2024-07-31 15:30:00,577.26,578.17,576.64,577.83,40342.0,566.4987,567.3917,565.8902,567.058,40342.0
2024-07-31 15:40:00,577.65,578.65,577.31,578.43,69412.0,566.8814,567.8627,566.5477,567.6468,69412.0
2024-07-31 15:50:00,578.25,578.95,576.13,576.43,302011.0,567.4702,568.1571,565.3897,565.6841,302011.0
2024-08-01 09:30:00,577.2,587.5,575.47,583.94,220306.0,566.4398,576.5478,564.742,573.0541,220306.0
2024-08-01 09:40:00,584.01,584.65,570.72,572.11,90498.0,573.1228,573.7509,560.0806,561.4447,90498.0
2024-08-01 09:50:00,572.84,575.83,570.95,574.52,59894.0,562.161,565.0953,560.3063,563.8097,59894.0
2024-08-01 10:00:00,575.14,575.99,570.26,570.36,86805.0,564.4182,565.2523,559.6291,559.7273,86805.0
2024-08-01 10:10:00,570.32,570.94,568.56,570.51,72240.0,559.688,560.2965,557.9608,559.8745,72240.0
2024-08-01 10:20:00,570.05,571.05,569.09,570.34,34936.0,559.4231,560.4044,558.481,559.7077,34936.0
2024-08-01 10:30:00,570.52,570.72,569.0,569.86,49446.0,559.8843,560.0806,558.3926,559.2366,49446.0
2024-08-01 10:40:00,569.86,570.04,567.34,567.35,82350.0,559.2366,559.4132,556.7636,556.7734,82350.0
2024-08-01 10:50:00,567.11,569.5,567.1,568.23,47650.0,556.5379,558.8833,556.5281,557.637,47650.0
2024-08-01 11:00:00,568.23,568.9,567.44,568.88,30607.0,557.637,558.2945,556.8617,558.2749,30607.0
2024-08-01 11:10:00,568.7,568.95,567.52,568.31,36310.0,558.0982,558.3436,556.9402,557.7155,36310.0
2024-08-01 11:20:00,568.17,569.1,567.83,568.12,36336.0,557.5781,558.4908,557.2444,557.529,36336.0
2024-08-01 11:30:00,568.12,569.14,567.31,568.55,21057.0,557.529,558.53,556.7341,557.951,21057.0
2024-08-01 11:40:00,568.22,569.45,568.13,568.63,40598.0,557.6272,558.8342,557.5389,558.0295,40598.0
2024-08-01 11:50:00,568.49,569.79,568.49,569.72,14287.0,557.8921,559.1679,557.8921,559.0992,14287.0
2024-08-01 12:00:00,569.31,570.14,569.0,569.31,20588.0,558.6969,559.5114,558.3926,558.6969,20588.0
2024-08-01 12:10:00,569.5,570.17,569.05,570.14,10164.0,558.8833,559.5408,558.4417,559.5114,10164.0
2024-08-01 12:20:00,570.04,571.38,569.51,571.05,17231.0,559.4132,560.7283,558.8931,560.4044,17231.0
2024-08-01 12:30:00,571.34,572.0,571.16,571.36,26151.0,560.689,561.3367,560.5124,560.7086,26151.0
2024-08-01 12:40:00,571.5,572.6,571.07,571.94,19470.0,560.846,561.9255,560.424,561.2778,19470.0
2024-08-01 12:50:00,571.99,572.29,571.18,571.3,11863.0,561.3269,561.6213,560.532,560.6498,11863.0
2024-08-01 13:00:00,571.75,572.48,571.22,572.07,10985.0,561.0914,561.8078,560.5712,561.4054,10985.0
2024-08-01 13:10:00,571.71,572.92,571.71,572.5,17102.0,561.0521,562.2396,561.0521,561.8274,17102.0
2024-08-01 13:20:00,572.49,573.76,572.36,573.52,15853.0,561.8176,563.0639,561.69,562.8284,15853.0
2024-08-01 13:30:00,573.4,574.09,572.92,574.09,13000.0,562.7106,563.3877,562.2396,563.3877,13000.0
2024-08-01 13:40:00,574.15,574.57,573.12,573.12,14210.0,563.4466,563.8588,562.4358,562.4358,14210.0
2024-08-01 13:50:00,573.55,574.03,572.77,573.85,17756.0,562.8578,563.3289,562.0924,563.1522,17756.0
2024-08-01 14:00:00,573.59,574.19,572.54,573.94,28883.0,562.8971,563.4859,561.8666,563.2405,28883.0
2024-08-01 14:10:00,573.94,574.88,573.68,574.88,20905.0,563.2405,564.163,562.9854,564.163,20905.0
2024-08-01 14:20:00,574.99,576.04,574.29,574.35,28141.0,564.271,565.3014,563.584,563.6429,28141.0
2024-08-01 14:30:00,574.17,574.38,573.04,573.1,20262.0,563.4663,563.6723,562.3573,562.4162,20262.0
2024-08-01 14:40:00,573.24,573.84,572.46,573.51,30055.0,562.5536,563.1424,561.7881,562.8186,30055.0
2024-08-01 14:50:00,573.32,574.63,572.7,574.31,22214.0,562.6321,563.9177,562.0237,563.6036,22214.0
2024-08-01 15:00:00,574.52,575.45,573.63,575.08,32811.0,563.8097,564.7224,562.9363,564.3593,32811.0
2024-08-01 15:10:00,575.06,575.2,573.26,573.34,41637.0,564.3397,564.4771,562.5732,562.6517,41637.0
2024-08-01 15:20:00,573.51,573.6,572.25,573.02,21595.0,562.8186,562.9069,561.582,562.3377,21595.0
2024-08-01 15:30:00,573.09,573.45,570.95,570.95,37296.0,562.4064,562.7597,560.3063,560.3063,37296.0
2024-08-01 15:40:00,571.02,571.02,567.66,569.18,113437.0,560.375,560.375,557.0776,558.5693,113437.0
2024-08-01 15:50:00,569.19,573.54,569.04,571.93,280465.0,558.5791,562.848,558.4319,561.268,280465.0
2024-08-02 09:30:00,582.33,582.59,576.99,580.42,154553.0,571.4741,571.7293,566.2337,569.5997,154553.0
2024-08-02 09:40:00,580.42,583.14,578.69,582.32,99940.0,569.5997,572.269,567.902,571.4643,99940.0
2024-08-02 09:50:00,582.58,584.36,581.88,582.18,69962.0,571.7195,573.4663,571.0325,571.3269,69962.0
2024-08-02 10:00:00,582.62,585.0,581.81,582.57,64472.0,571.7587,574.0944,570.9638,571.7097,64472.0
2024-08-02 10:10:00,582.49,584.24,582.23,582.72,168844.0,571.6312,573.3485,571.376,571.8569,168844.0
2024-08-02 10:20:00,582.48,584.08,581.85,582.64,156265.0,571.6213,573.1915,571.0031,571.7784,156265.0
2024-08-02 10:30:00,582.55,582.81,581.2,581.62,78374.0,571.69,571.9452,570.3652,570.7774,78374.0
2024-08-02 10:40:00,581.49,582.05,579.14,582.05,41778.0,570.6498,571.1994,568.3436,571.1994,41778.0
2024-08-02 10:50:00,581.84,582.63,581.14,582.48,114686.0,570.9933,571.7685,570.3063,571.6213,114686.0
2024-08-02 11:00:00,582.57,582.57,578.06,578.95,73457.0,571.7097,571.7097,567.2837,568.1571,73457.0
2024-08-02 11:10:00,578.83,580.97,578.14,579.74,121781.0,568.0394,570.1395,567.3622,568.9324,121781.0
2024-08-02 11:20:00,579.7,580.35,578.51,578.62,53447.0,568.8932,569.531,567.7253,567.8333,53447.0
2024-08-02 11:30:00,578.8,579.5,577.59,578.64,55365.0,568.0099,568.6969,566.8225,567.8529,55365.0
2024-08-02 11:40:00,578.18,578.24,575.25,578.24,53231.0,567.4015,567.4604,564.5261,567.4604,53231.0
2024-08-02 11:50:00,578.2,578.69,576.85,577.93,36472.0,567.4211,567.902,566.0963,567.1562,36472.0
2024-08-02 12:00:00,577.67,581.3,577.41,581.21,32933.0,566.901,570.4633,566.6459,570.375,32933.0
2024-08-02 12:10:00,581.21,582.81,580.46,582.7,44164.0,570.375,571.9452,569.639,571.8372,44164.0
2024-08-02 12:20:00,582.62,584.24,582.41,584.24,50220.0,571.7587,573.3485,571.5526,573.3485,50220.0
2024-08-02 12:30:00,583.94,585.39,583.68,585.3,42977.0,573.0541,574.4771,572.799,574.3888,42977.0
2024-08-02 12:40:00,585.45,585.49,584.12,584.2,47068.0,574.536,574.5752,573.2308,573.3093,47068.0
2024-08-02 12:50:00,584.2,584.2,581.74,582.98,65732.0,573.3093,573.3093,570.8951,572.112,65732.0
2024-08-02 13:00:00,582.79,582.79,582.02,582.44,34259.0,571.9256,571.9256,571.1699,571.5821,34259.0
2024-08-02 13:10:00,582.29,583.84,582.17,582.72,27714.0,571.4349,572.956,571.3171,571.8569,27714.0
2024-08-02 13:20:00,582.6,583.06,581.83,582.38,26992.0,571.7391,572.1905,570.9835,571.5232,26992.0
2024-08-02 13:30:00,582.49,582.89,582.13,582.6,27778.0,571.6312,572.0237,571.2779,571.7391,27778.0
2024-08-02 13:40:00,582.6,584.86,582.43,584.39,50644.0,571.7391,573.957,571.5723,573.4957,50644.0
2024-08-02 13:50:00,584.48,584.89,583.08,583.31,39304.0,573.5841,573.9864,572.2102,572.4359,39304.0
2024-08-02 14:00:00,583.16,583.38,582.63,582.79,27197.0,572.2887,572.5046,571.7685,571.9256,27197.0
2024-08-02 14:10:00,583.0,583.66,582.68,583.41,20182.0,572.1316,572.7793,571.8176,572.534,20182.0
2024-08-02 14:20:00,583.57,584.1,582.9,583.98,33382.0,572.691,573.2111,572.0335,573.0934,33382.0
2024-08-02 14:30:00,583.94,584.58,583.93,584.42,30181.0,573.0541,573.6822,573.0443,573.5252,30181.0
2024-08-02 14:40:00,584.42,585.16,584.13,584.65,35137.0,573.5252,574.2514,573.2406,573.7509,35137.0
2024-08-02 14:50:00,584.74,585.95,584.38,585.95,45474.0,573.8392,575.0267,573.4859,575.0267,45474.0
2024-08-02 15:00:00,585.82,587.63,585.68,586.95,57879.0,574.8991,576.6753,574.7617,576.008,57879.0
2024-08-02 15:10:00,586.95,587.32,586.71,587.22,70283.0,576.008,576.3711,575.7725,576.273,70283.0
2024-08-02 15:20:00,587.2,587.95,586.93,587.48,79161.0,576.2533,576.9894,575.9884,576.5281,79161.0
2024-08-02 15:30:00,587.24,588.76,587.23,588.57,98918.0,576.2926,577.7843,576.2828,577.5978,98918.0
2024-08-02 15:40:00,588.63,589.2,587.61,587.63,131934.0,577.6567,578.2161,576.6557,576.6753,131934.0
2024-08-02 15:50:00,587.64,591.54,585.75,589.62,453306.0,576.6851,580.5124,574.8304,578.6282,453306.0
2024-08-05 09:30:00,582.12,586.82,580.79,583.11,333007.0,571.268,575.8804,569.9628,572.2396,333007.0
2024-08-05 09:40:00,583.24,585.25,578.69,579.33,139948.0,572.3672,574.3397,567.902,568.5301,139948.0
2024-08-05 09:50:00,579.41,581.51,576.48,578.08,72469.0,568.6086,570.6694,565.7332,567.3034,72469.0
2024-08-05 10:00:00,577.77,581.45,574.36,577.67,71936.0,566.9991,570.6105,563.6527,566.901,71936.0
2024-08-05 10:10:00,577.67,578.46,574.5,577.64,49704.0,566.901,567.6763,563.7901,566.8716,49704.0
2024-08-05 10:20:00,577.4,580.18,575.94,576.34,82751.0,566.636,569.3642,565.2033,565.5958,82751.0
2024-08-05 10:30:00,575.95,576.98,570.7,570.71,83922.0,565.2131,566.2239,560.0609,560.0708,83922.0
2024-08-05 10:40:00,570.62,576.43,570.6,575.58,57407.0,559.9824,565.6841,559.9628,564.85,57407.0
2024-08-05 10:50:00,575.84,576.72,573.05,573.24,65082.0,565.1051,565.9687,562.3671,562.5536,65082.0
2024-08-05 11:00:00,573.9,574.14,571.93,573.75,50885.0,563.2013,563.4368,561.268,563.0541,50885.0
2024-08-05 11:10:00,573.59,575.0,572.45,574.81,75142.0,562.8971,564.2808,561.7783,564.0943,75142.0
2024-08-05 11:20:00,574.84,575.04,573.05,574.32,42472.0,564.1238,564.32,562.3671,563.6135,42472.0
2024-08-05 11:30:00,574.01,577.19,573.88,576.71,49123.0,563.3092,566.43,563.1817,565.9589,49123.0
2024-08-05 11:40:00,576.35,576.88,574.22,574.65,47883.0,565.6056,566.1257,563.5153,563.9373,47883.0
2024-08-05 11:50:00,574.78,575.86,574.0,575.55,61245.0,564.0649,565.1247,563.2994,564.8205,61245.0
2024-08-05 12:00:00,575.59,577.08,575.0,576.31,39828.0,564.8598,566.322,564.2808,565.5664,39828.0
2024-08-05 12:10:00,576.14,576.79,575.54,575.86,25645.0,565.3995,566.0374,564.8107,565.1247,25645.0
2024-08-05 12:20:00,575.71,576.48,575.32,576.16,30654.0,564.9775,565.7332,564.5948,565.4192,30654.0
2024-08-05 12:30:00,575.87,576.17,574.42,575.0,23119.0,565.1346,565.429,563.7116,564.2808,23119.0
2024-08-05 12:40:00,575.1,576.25,574.58,574.75,42790.0,564.3789,565.5075,563.8686,564.0354,42790.0
2024-08-05 12:50:00,574.85,575.04,573.51,573.83,23323.0,564.1336,564.32,562.8186,563.1326,23323.0
2024-08-05 13:00:00,573.99,574.08,572.53,572.81,15788.0,563.2896,563.3779,561.8568,562.1316,15788.0
2024-08-05 13:10:00,572.77,573.57,572.41,573.35,13355.0,562.0924,562.8774,561.7391,562.6615,13355.0
2024-08-05 13:20:00,573.34,574.11,572.77,572.78,25081.0,562.6517,563.4074,562.0924,562.1022,25081.0
2024-08-05 13:30:00,572.6,573.52,571.61,573.34,20766.0,561.9255,562.8284,560.954,562.6517,20766.0
2024-08-05 13:40:00,573.34,573.49,572.14,572.72,14921.0,562.6517,562.7989,561.4741,562.0433,14921.0
2024-08-05 13:50:00,572.68,573.45,572.41,572.84,11031.0,562.004,562.7597,561.7391,562.161,11031.0
2024-08-05 14:00:00,572.84,573.31,572.36,573.11,8666.0,562.161,562.6223,561.69,562.426,8666.0
2024-08-05 14:10:00,573.03,575.24,572.96,574.73,35054.0,562.3475,564.5163,562.2788,564.0158,35054.0
2024-08-05 14:20:00,574.74,574.95,573.87,573.87,24887.0,564.0256,564.2317,563.1718,563.1718,24887.0
2024-08-05 14:30:00,573.87,574.08,572.12,572.21,24499.0,563.1718,563.3779,561.4545,561.5428,24499.0
2024-08-05 14:40:00,572.33,573.0,570.68,571.02,25638.0,561.6606,562.3181,560.0413,560.375,25638.0
2024-08-05 14:50:00,571.2,571.68,570.64,570.64,30434.0,560.5516,561.0227,560.0021,560.0021,30434.0
2024-08-05 15:00:00,570.71,570.95,569.9,570.16,53113.0,560.0708,560.3063,559.2759,559.531,53113.0
2024-08-05 15:10:00,570.15,570.24,568.8,568.8,38683.0,559.5212,559.6095,558.1964,558.1964,38683.0
2024-08-05 15:20:00,569.04,569.9,568.68,568.96,41847.0,558.4319,559.2759,558.0786,558.3534,41847.0
2024-08-05 15:30:00,568.97,569.47,567.4,567.67,60670.0,558.3632,558.8539,556.8225,557.0874,60670.0
2024-08-05 15:40:00,567.53,568.22,566.76,567.8,71151.0,556.95,557.6272,556.1944,557.215,71151.0
2024-08-05 15:50:00,567.7,570.34,567.34,570.25,220731.0,557.1169,559.7077,556.7636,559.6193,220731.0
2024-08-06 09:30:00,568.21,569.0,562.75,563.48,106547.0,557.6174,558.3926,552.2591,552.9755,106547.0
2024-08-06 09:40:00,563.51,568.0,562.53,566.86,66499.0,553.005,557.4113,552.0432,556.2925,66499.0
2024-08-06 09:50:00,566.64,569.57,566.64,569.53,25687.0,556.0766,558.952,556.0766,558.9128,25687.0
2024-08-06 10:00:00,569.57,571.64,569.04,571.21,65792.0,558.952,560.9834,558.4319,560.5614,65792.0
2024-08-06 10:10:00,570.95,571.25,568.81,569.44,32900.0,560.3063,560.6007,558.2062,558.8244,32900.0
2024-08-06 10:20:00,569.01,570.65,568.23,568.38,58224.0,558.4024,560.0119,557.637,557.7842,58224.0
2024-08-06 10:30:00,568.68,570.84,568.31,570.0,50121.0,558.0786,560.1983,557.7155,559.374,50121.0
2024-08-06 10:40:00,569.76,571.64,568.94,571.52,33806.0,559.1385,560.9834,558.3338,560.8657,33806.0
2024-08-06 10:50:00,571.52,572.41,570.7,571.8,38584.0,560.8657,561.7391,560.0609,561.1404,38584.0
2024-08-06 11:00:00,571.8,571.8,569.28,569.28,40269.0,561.1404,561.1404,558.6674,558.6674,40269.0
2024-08-06 11:10:00,569.42,570.65,569.17,569.19,45778.0,558.8048,560.0119,558.5595,558.5791,45778.0
2024-08-06 11:20:00,569.19,569.48,566.86,567.83,49403.0,558.5791,558.8637,556.2925,557.2444,49403.0
2024-08-06 11:30:00,567.83,568.12,566.69,568.07,27162.0,557.2444,557.529,556.1257,557.48,27162.0
2024-08-06 11:40:00,568.07,569.08,567.47,569.04,18761.0,557.48,558.4711,556.8912,558.4319,18761.0
2024-08-06 11:50:00,568.92,570.14,568.91,569.65,26153.0,558.3141,559.5114,558.3043,559.0305,26153.0
2024-08-06 12:00:00,569.71,570.82,569.7,570.36,22030.0,559.0894,560.1787,559.0796,559.7273,22030.0
2024-08-06 12:10:00,570.36,570.92,570.03,570.34,21377.0,559.7273,560.2768,559.4034,559.7077,21377.0
2024-08-06 12:20:00,570.35,571.55,570.0,570.97,23961.0,559.7175,560.8951,559.374,560.3259,23961.0
2024-08-06 12:30:00,571.1,571.86,571.1,571.62,16013.0,560.4535,561.1993,560.4535,560.9638,16013.0
2024-08-06 12:40:00,571.52,571.72,570.72,571.27,16339.0,560.8657,561.0619,560.0806,560.6203,16339.0
2024-08-06 12:50:00,571.43,572.22,571.23,571.46,29614.0,560.7773,561.5526,560.5811,560.8068,29614.0
2024-08-06 13:00:00,571.62,571.7,569.98,570.59,34352.0,560.9638,561.0423,559.3544,559.953,34352.0
2024-08-06 13:10:00,570.71,571.84,570.33,571.54,27435.0,560.0708,561.1797,559.6978,560.8853,27435.0
2024-08-06 13:20:00,571.61,572.0,571.36,571.69,38760.0,560.954,561.3367,560.7086,561.0325,38760.0
2024-08-06 13:30:00,571.69,572.0,571.53,571.71,23274.0,561.0325,561.3367,560.8755,561.0521,23274.0
2024-08-06 13:40:00,571.64,572.0,571.52,572.0,42893.0,560.9834,561.3367,560.8657,561.3367,42893.0
2024-08-06 13:50:00,572.0,572.0,571.01,571.63,35032.0,561.3367,561.3367,560.3652,560.9736,35032.0
2024-08-06 14:00:00,571.7,571.71,570.75,570.97,19488.0,561.0423,561.0521,560.11,560.3259,19488.0
2024-08-06 14:10:00,570.82,572.0,570.73,571.93,17484.0,560.1787,561.3367,560.0904,561.268,17484.0
2024-08-06 14:20:00,571.88,572.77,571.79,572.54,39751.0,561.2189,562.0924,561.1306,561.8666,39751.0
2024-08-06 14:30:00,572.89,577.52,572.88,576.64,65981.0,562.2101,566.7538,562.2003,565.8902,65981.0
2024-08-06 14:40:00,576.74,576.78,575.18,575.47,31154.0,565.9883,566.0276,564.4574,564.742,31154.0
2024-08-06 14:50:00,575.26,575.61,572.63,572.63,19200.0,564.5359,564.8794,561.955,561.955,19200.0
2024-08-06 15:00:00,572.65,572.75,570.26,571.44,61313.0,561.9746,562.0727,559.6291,560.7871,61313.0
2024-08-06 15:10:00,571.41,572.59,571.14,572.4,23369.0,560.7577,561.9157,560.4927,561.7293,23369.0
2024-08-06 15:20:00,572.42,574.34,572.01,572.63,32605.0,561.7489,563.6331,561.3465,561.955,32605.0
2024-08-06 15:30:00,572.59,572.82,571.19,572.31,42238.0,561.9157,562.1414,560.5418,561.6409,42238.0
2024-08-06 15:40:00,572.29,572.49,569.75,569.9,59116.0,561.6213,561.8176,559.1287,559.2759,59116.0
2024-08-06 15:50:00,569.89,571.0,567.51,568.08,160713.0,559.266,560.3553,556.9304,557.4898,160713.0
2024-08-07 09:30:00,566.61,568.34,557.45,557.86,169689.0,556.0472,557.7449,547.058,547.4603,169689.0
2024-08-07 09:40:00,558.08,560.55,557.02,559.93,94242.0,547.6762,550.1002,546.636,549.4917,94242.0
2024-08-07 09:50:00,559.93,566.23,559.58,565.2,90577.0,549.4917,555.6743,549.1482,554.6635,90577.0
2024-08-07 10:00:00,564.96,568.31,564.78,568.1,109302.0,554.4279,557.7155,554.2513,557.5094,109302.0
2024-08-07 10:10:00,567.81,568.44,566.0,566.8,132740.0,557.2248,557.8431,555.4486,556.2336,132740.0
2024-08-07 10:20:00,567.13,567.24,565.61,565.98,54403.0,556.5575,556.6654,555.0658,555.4289,54403.0
2024-08-07 10:30:00,566.05,567.88,565.53,566.97,45425.0,555.4976,557.2935,554.9873,556.4005,45425.0
2024-08-07 10:40:00,566.68,567.59,566.66,566.99,32693.0,556.1159,557.0089,556.0963,556.4201,32693.0
2024-08-07 10:50:00,566.89,569.53,565.0,568.67,299326.0,556.322,558.9128,554.4672,558.0688,299326.0
2024-08-07 11:00:00,568.64,568.93,565.21,565.21,40212.0,558.0393,558.3239,554.6733,554.6733,40212.0
2024-08-07 11:10:00,565.22,567.1,565.07,566.98,55297.0,554.6831,556.5281,554.5359,556.4103,55297.0
2024-08-07 11:20:00,567.46,567.88,566.92,567.74,27303.0,556.8813,557.2935,556.3514,557.1561,27303.0
2024-08-07 11:30:00,567.81,569.94,567.37,569.68,90864.0,557.2248,559.3151,556.793,559.06,90864.0
2024-08-07 11:40:00,569.68,570.34,567.99,569.04,120516.0,559.06,559.7077,557.4015,558.4319,120516.0
2024-08-07 11:50:00,569.07,571.65,568.73,570.13,67532.0,558.4613,560.9932,558.1277,559.5016,67532.0
2024-08-07 12:00:00,569.9,570.17,568.67,568.67,34942.0,559.2759,559.5408,558.0688,558.0688,34942.0
2024-08-07 12:10:00,568.73,570.09,568.69,569.25,31522.0,558.1277,559.4623,558.0884,558.638,31522.0
2024-08-07 12:20:00,569.16,569.16,567.83,568.14,45486.0,558.5497,558.5497,557.2444,557.5487,45486.0
2024-08-07 12:30:00,568.03,568.76,567.87,568.04,31664.0,557.4407,558.1571,557.2837,557.4505,31664.0
2024-08-07 12:40:00,568.09,568.38,566.64,566.88,27451.0,557.4996,557.7842,556.0766,556.3122,27451.0
2024-08-07 12:50:00,566.94,567.77,566.58,567.4,66948.0,556.371,557.1856,556.0177,556.8225,66948.0
2024-08-07 13:00:00,567.34,567.77,566.72,567.38,15974.0,556.7636,557.1856,556.1551,556.8028,15974.0
2024-08-07 13:10:00,567.43,567.71,566.72,566.97,13008.0,556.8519,557.1267,556.1551,556.4005,13008.0
2024-08-07 13:20:00,567.06,568.2,566.86,566.93,17218.0,556.4888,557.6075,556.2925,556.3612,17218.0
2024-08-07 13:30:00,567.06,569.48,566.86,568.21,31417.0,556.4888,558.8637,556.2925,557.6174,31417.0
2024-08-07 13:40:00,568.44,568.49,567.14,567.36,14460.0,557.8431,557.8921,556.5673,556.7832,14460.0
2024-08-07 13:50:00,567.36,567.89,566.75,566.99,12136.0,556.7832,557.3033,556.1846,556.4201,12136.0
2024-08-07 14:00:00,566.67,567.13,565.91,566.21,32840.0,556.1061,556.5575,555.3602,555.6546,32840.0
2024-08-07 14:10:00,566.01,566.33,564.25,564.7,38549.0,555.4584,555.7724,553.7312,554.1728,38549.0
2024-08-07 14:20:00,564.96,565.25,563.95,564.03,30028.0,554.4279,554.7125,553.4368,553.5153,30028.0
2024-08-07 14:30:00,563.86,564.13,563.06,563.25,38266.0,553.3485,553.6134,552.5634,552.7498,38266.0
2024-08-07 14:40:00,563.25,563.65,562.55,562.88,120153.0,552.7498,553.1424,552.0629,552.3867,120153.0
2024-08-07 14:50:00,562.88,564.23,562.8,563.87,41740.0,552.3867,553.7116,552.3082,553.3583,41740.0
2024-08-07 15:00:00,563.87,565.15,563.83,564.32,61999.0,553.3583,554.6144,553.319,553.7999,61999.0
2024-08-07 15:10:00,564.69,564.97,563.94,564.9,17819.0,554.163,554.4378,553.427,554.3691,17819.0
2024-08-07 15:20:00,565.0,565.95,564.86,565.88,28041.0,554.4672,555.3995,554.3298,555.3308,28041.0
2024-08-07 15:30:00,565.88,566.81,565.39,566.34,38532.0,555.3308,556.2435,554.8499,555.7822,38532.0
2024-08-07 15:40:00,566.35,566.9,565.24,565.8,41381.0,555.792,556.3318,554.7027,555.2523,41381.0
2024-08-07 15:50:00,565.8,566.74,565.21,566.11,347131.0,555.2523,556.1748,554.6733,555.5565,347131.0
2024-08-08 09:30:00,564.37,567.34,564.37,567.34,44731.0,553.8489,556.7636,553.8489,556.7636,44731.0
2024-08-08 09:40:00,567.55,569.17,566.98,567.37,24012.0,556.9697,558.5595,556.4103,556.793,24012.0
2024-08-08 09:50:00,567.37,570.78,567.37,569.89,27767.0,556.793,560.1395,556.793,559.266,27767.0
2024-08-08 10:00:00,570.24,571.37,569.29,570.27,31088.0,559.6095,560.7185,558.6772,559.639,31088.0
2024-08-08 10:10:00,570.37,570.59,567.55,567.69,15159.0,559.7371,559.953,556.9697,557.1071,15159.0
2024-08-08 10:20:00,567.37,569.68,567.37,569.29,30097.0,556.793,559.06,556.793,558.6772,30097.0
2024-08-08 10:30:00,569.29,569.29,568.0,568.25,19935.0,558.6772,558.6772,557.4113,557.6566,19935.0
2024-08-08 10:40:00,568.48,569.31,568.32,568.73,18622.0,557.8823,558.6969,557.7253,558.1277,18622.0
2024-08-08 10:50:00,568.6,569.95,568.3,569.36,24499.0,558.0001,559.3249,557.7057,558.7459,24499.0
2024-08-08 11:00:00,569.36,570.76,569.36,570.63,43168.0,558.7459,560.1198,558.7459,559.9922,43168.0
2024-08-08 11:10:00,570.68,571.2,569.3,569.83,19629.0,560.0413,560.5516,558.687,559.2072,19629.0
2024-08-08 11:20:00,569.84,572.0,569.83,571.6,61465.0,559.217,561.3367,559.2072,560.9442,61465.0
2024-08-08 11:30:00,571.66,571.67,570.25,571.53,27801.0,561.003,561.0129,559.6193,560.8755,27801.0
2024-08-08 11:40:00,571.5,571.74,570.11,570.98,59206.0,560.846,561.0816,559.4819,560.3357,59206.0
2024-08-08 11:50:00,571.01,572.45,570.53,570.53,28991.0,560.3652,561.7783,559.8941,559.8941,28991.0
2024-08-08 12:00:00,570.34,570.68,569.61,569.71,15782.0,559.7077,560.0413,558.9913,559.0894,15782.0
2024-08-08 12:10:00,569.85,570.07,568.53,568.64,25837.0,559.2268,559.4427,557.9314,558.0393,25837.0
2024-08-08 12:20:00,568.46,568.75,567.52,567.69,15404.0,557.8627,558.1473,556.9402,557.1071,15404.0
2024-08-08 12:30:00,567.69,568.53,567.2,567.24,16565.0,557.1071,557.9314,556.6262,556.6654,16565.0
2024-08-08 12:40:00,567.24,567.38,566.51,566.89,21056.0,556.6654,556.8028,555.9491,556.322,21056.0
2024-08-08 12:50:00,566.89,567.36,566.31,567.22,20872.0,556.322,556.7832,555.7528,556.6458,20872.0
2024-08-08 13:00:00,567.29,567.29,566.25,566.44,13938.0,556.7145,556.7145,555.6939,555.8804,13938.0
2024-08-08 13:10:00,566.44,567.26,566.33,567.25,13461.0,555.8804,556.6851,555.7724,556.6753,13461.0
2024-08-08 13:20:00,567.29,567.79,566.86,567.57,20752.0,556.7145,557.2052,556.2925,556.9893,20752.0
2024-08-08 13:30:00,567.69,568.38,567.27,567.73,17689.0,557.1071,557.7842,556.6949,557.1463,17689.0
2024-08-08 13:40:00,567.8,568.65,567.68,568.58,19313.0,557.215,558.0492,557.0972,557.9805,19313.0
2024-08-08 13:50:00,568.49,568.76,568.12,568.76,15756.0,557.8921,558.1571,557.529,558.1571,15756.0
2024-08-08 14:00:00,568.75,569.01,568.44,568.6,32278.0,558.1473,558.4024,557.8431,558.0001,32278.0
2024-08-08 14:10:00,568.6,570.06,568.59,569.7,42587.0,558.0001,559.4329,557.9903,559.0796,42587.0
2024-08-08 14:20:00,569.7,569.74,568.1,568.37,17773.0,559.0796,559.1188,557.5094,557.7744,17773.0
2024-08-08 14:30:00,568.69,568.94,568.08,568.22,27133.0,558.0884,558.3338,557.4898,557.6272,27133.0
2024-08-08 14:40:00,568.04,568.38,567.77,568.36,35592.0,557.4505,557.7842,557.1856,557.7646,35592.0
2024-08-08 14:50:00,568.09,568.55,566.97,567.16,15490.0,557.4996,557.951,556.4005,556.5869,15490.0
2024-08-08 15:00:00,567.16,567.78,566.81,567.78,25122.0,556.5869,557.1954,556.2435,557.1954,25122.0
2024-08-08 15:10:00,567.63,567.72,565.85,565.96,31274.0,557.0482,557.1365,555.3014,555.4093,31274.0
2024-08-08 15:20:00,565.87,566.59,565.69,565.82,33616.0,555.321,556.0276,555.1443,555.2719,33616.0
2024-08-08 15:30:00,565.65,566.08,564.75,565.33,52145.0,555.1051,555.5271,554.2219,554.7911,52145.0
2024-08-08 15:40:00,565.3,566.6,565.2,565.61,44132.0,554.7616,556.0374,554.6635,555.0658,44132.0
2024-08-08 15:50:00,565.8,566.78,564.81,566.48,205518.0,555.2523,556.214,554.2807,555.9196,205518.0
2024-08-09 09:30:00,564.54,565.93,560.0,562.75,68291.0,554.0158,555.3799,549.5604,552.2591,68291.0
2024-08-09 09:40:00,562.7,564.37,561.14,562.6,34363.0,552.2101,553.8489,550.6792,552.1119,34363.0
2024-08-09 09:50:00,562.6,564.83,561.56,563.75,30869.0,552.1119,554.3004,551.0913,553.2405,30869.0
2024-08-09 10:00:00,564.26,565.53,562.5,562.93,42805.0,553.741,554.9873,552.0138,552.4358,42805.0
2024-08-09 10:10:00,562.83,563.04,561.08,561.91,43285.0,552.3377,552.5437,550.6203,551.4348,43285.0
2024-08-09 10:20:00,561.75,562.98,561.5,562.79,34227.0,551.2778,552.4849,551.0324,552.2984,34227.0
2024-08-09 10:30:00,563.08,563.08,561.62,562.27,40954.0,552.583,552.583,551.1502,551.7881,40954.0
2024-08-09 10:40:00,562.41,563.28,562.2,562.26,27219.0,551.9255,552.7793,551.7194,551.7783,27219.0
2024-08-09 10:50:00,562.3,562.98,561.96,562.98,35584.0,551.8175,552.4849,551.4839,552.4849,35584.0
2024-08-09 11:00:00,563.05,564.06,562.75,563.34,29981.0,552.5536,553.5447,552.2591,552.8381,29981.0
2024-08-09 11:10:00,563.55,564.19,563.0,563.0,19770.0,553.0442,553.6723,552.5045,552.5045,19770.0
2024-08-09 11:20:00,562.98,563.45,561.88,561.9,27981.0,552.4849,552.9461,551.4054,551.425,27981.0
2024-08-09 11:30:00,562.23,562.38,561.21,561.24,25251.0,551.7488,551.896,550.7479,550.7773,25251.0
2024-08-09 11:40:00,561.21,561.81,561.02,561.43,28678.0,550.7479,551.3367,550.5614,550.9638,28678.0
2024-08-09 11:50:00,561.53,561.55,560.07,560.25,28955.0,551.0619,551.0815,549.6291,549.8058,28955.0
2024-08-09 12:00:00,560.41,560.88,560.1,560.73,33071.0,549.9628,550.424,549.6585,550.2768,33071.0
2024-08-09 12:10:00,560.87,560.95,559.83,559.85,19135.0,550.4142,550.4927,549.3936,549.4132,19135.0
2024-08-09 12:20:00,559.89,560.72,559.8,560.63,17415.0,549.4525,550.267,549.3641,550.1787,17415.0
2024-08-09 12:30:00,560.77,560.85,560.15,560.69,21461.0,550.3161,550.3946,549.7076,550.2376,21461.0
2024-08-09 12:40:00,560.7,561.56,560.7,561.56,14394.0,550.2474,551.0913,550.2474,551.0913,14394.0
2024-08-09 12:50:00,561.67,561.8,561.16,561.27,10428.0,551.1993,551.3269,550.6988,550.8067,10428.0
2024-08-09 13:00:00,561.55,561.8,561.1,561.25,32400.0,551.0815,551.3269,550.6399,550.7871,32400.0
2024-08-09 13:10:00,561.4,561.93,560.67,560.67,27429.0,550.9343,551.4544,550.2179,550.2179,27429.0
2024-08-09 13:20:00,560.81,561.64,560.71,561.58,19067.0,550.3553,551.1698,550.2572,551.111,19067.0
2024-08-09 13:30:00,561.71,562.05,561.1,561.87,41041.0,551.2385,551.5722,550.6399,551.3956,41041.0
2024-08-09 13:40:00,561.81,561.91,560.61,560.71,18162.0,551.3367,551.4348,550.159,550.2572,18162.0
2024-08-09 13:50:00,560.89,560.9,559.84,559.99,25321.0,550.4338,550.4436,549.4034,549.5506,25321.0
2024-08-09 14:00:00,559.95,560.08,559.29,559.59,47905.0,549.5113,549.6389,548.8636,549.1581,47905.0
2024-08-09 14:10:00,559.59,559.94,558.88,559.05,39982.0,549.1581,549.5015,548.4613,548.6281,39982.0
2024-08-09 14:20:00,559.06,559.06,558.24,558.48,38245.0,548.6379,548.6379,547.8332,548.0687,38245.0
2024-08-09 14:30:00,558.54,558.89,558.06,558.67,41281.0,548.1276,548.4711,547.6566,548.2552,41281.0
2024-08-09 14:40:00,558.63,559.27,558.4,558.92,18084.0,548.216,548.844,547.9902,548.5005,18084.0
2024-08-09 14:50:00,558.88,559.29,558.3,559.12,17292.0,548.4613,548.8636,547.8921,548.6968,17292.0
2024-08-09 15:00:00,559.26,559.3,558.69,559.17,16593.0,548.8342,548.8735,548.2748,548.7459,16593.0
2024-08-09 15:10:00,559.09,559.26,558.79,559.24,20150.0,548.6674,548.8342,548.373,548.8146,20150.0
2024-08-09 15:20:00,559.11,559.29,558.67,559.08,28522.0,548.687,548.8636,548.2552,548.6576,28522.0
2024-08-09 15:30:00,559.16,559.51,558.0,558.03,40139.0,548.7361,549.0795,547.5977,547.6271,40139.0
2024-08-09 15:40:00,558.1,558.36,557.63,558.2,53645.0,547.6958,547.951,547.2346,547.794,53645.0
2024-08-09 15:50:00,558.33,560.0,557.75,558.66,164435.0,547.9215,549.5604,547.3524,548.2454,164435.0
2024-08-12 09:30:00,562.32,565.09,561.05,562.39,129078.0,551.8372,554.5555,550.5908,551.9059,129078.0
2024-08-12 09:40:00,562.73,565.14,562.15,563.87,34640.0,552.2395,554.6046,551.6703,553.3583,34640.0
2024-08-12 09:50:00,563.85,564.84,562.3,564.39,108131.0,553.3386,554.3102,551.8175,553.8686,108131.0
2024-08-12 10:00:00,564.58,564.96,563.02,563.24,39928.0,554.055,554.4279,552.5241,552.74,39928.0
2024-08-12 10:10:00,563.28,564.29,563.03,564.15,50485.0,552.7793,553.7704,552.5339,553.633,50485.0
2024-08-12 10:20:00,563.98,565.47,563.76,564.88,25646.0,553.4662,554.9284,553.2503,554.3494,25646.0
2024-08-12 10:30:00,564.89,566.43,564.86,566.26,38307.0,554.3593,555.8705,554.3298,555.7037,38307.0
2024-08-12 10:40:00,566.26,567.4,566.1,567.06,57213.0,555.7037,556.8225,555.5467,556.4888,57213.0
2024-08-12 10:50:00,567.06,567.06,565.29,565.36,27845.0,556.4888,556.4888,554.7518,554.8205,27845.0
2024-08-12 11:00:00,565.26,565.44,564.29,564.69,22066.0,554.7224,554.899,553.7704,554.163,22066.0
2024-08-12 11:10:00,564.52,566.05,564.02,565.8,20404.0,553.9962,555.4976,553.5055,555.2523,20404.0
2024-08-12 11:20:00,565.77,566.2,564.94,565.91,22696.0,555.2228,555.6448,554.4083,555.3602,22696.0
2024-08-12 11:30:00,565.89,567.99,565.53,567.68,52305.0,555.3406,557.4015,554.9873,557.0972,52305.0
2024-08-12 11:40:00,567.49,567.8,566.15,566.97,22730.0,556.9108,557.215,555.5958,556.4005,22730.0
2024-08-12 11:50:00,566.97,568.44,566.55,567.91,42162.0,556.4005,557.8431,555.9883,557.323,42162.0
2024-08-12 12:00:00,567.83,568.35,567.63,568.35,31930.0,557.2444,557.7548,557.0482,557.7548,31930.0
2024-08-12 12:10:00,568.08,569.0,567.84,567.88,18273.0,557.4898,558.3926,557.2543,557.2935,18273.0
2024-08-12 12:20:00,567.59,568.31,567.48,568.29,19612.0,557.0089,557.7155,556.901,557.6959,19612.0
2024-08-12 12:30:00,568.28,568.29,567.46,568.19,23634.0,557.6861,557.6959,556.8813,557.5977,23634.0
2024-08-12 12:40:00,568.1,568.47,567.7,568.12,26685.0,557.5094,557.8725,557.1169,557.529,26685.0
2024-08-12 12:50:00,568.0,568.17,567.41,567.79,16661.0,557.4113,557.5781,556.8323,557.2052,16661.0
2024-08-12 13:00:00,567.63,567.64,565.69,566.0,17968.0,557.0482,557.058,555.1443,555.4486,17968.0
2024-08-12 13:10:00,566.08,567.66,566.06,566.86,18636.0,555.5271,557.0776,555.5074,556.2925,18636.0
2024-08-12 13:20:00,566.86,567.36,566.11,566.55,13609.0,556.2925,556.7832,555.5565,555.9883,13609.0
2024-08-12 13:30:00,566.49,566.71,566.14,566.43,16466.0,555.9294,556.1453,555.586,555.8705,16466.0
2024-08-12 13:40:00,566.54,566.7,565.67,565.96,21955.0,555.9785,556.1355,555.1247,555.4093,21955.0
2024-08-12 13:50:00,565.72,565.78,564.85,564.85,25944.0,555.1738,555.2327,554.32,554.32,25944.0
2024-08-12 14:00:00,565.26,565.48,564.91,565.32,13217.0,554.7224,554.9383,554.3789,554.7812,13217.0
2024-08-12 14:10:00,565.44,566.22,565.42,565.83,10604.0,554.899,555.6645,554.8794,555.2817,10604.0
2024-08-12 14:20:00,565.78,566.72,565.4,565.97,27580.0,555.2327,556.1551,554.8597,555.4191,27580.0
2024-08-12 14:30:00,565.95,567.19,565.8,566.67,27038.0,555.3995,556.6164,555.2523,556.1061,27038.0
2024-08-12 14:40:00,566.58,566.73,566.06,566.59,14170.0,556.0177,556.165,555.5074,556.0276,14170.0
2024-08-12 14:50:00,566.19,566.56,566.0,566.0,10218.0,555.635,555.9981,555.4486,555.4486,10218.0
2024-08-12 15:00:00,566.0,566.35,565.92,566.16,41110.0,555.4486,555.792,555.3701,555.6056,41110.0
2024-08-12 15:10:00,566.17,566.31,565.93,566.1,10671.0,555.6154,555.7528,555.3799,555.5467,10671.0
2024-08-12 15:20:00,566.04,566.39,565.95,566.34,28517.0,555.4878,555.8313,555.3995,555.7822,28517.0
2024-08-12 15:30:00,566.39,566.94,566.24,566.46,28133.0,555.8313,556.371,555.6841,555.9,28133.0
2024-08-12 15:40:00,566.46,566.46,565.61,566.11,82721.0,555.9,555.9,555.0658,555.5565,82721.0
2024-08-12 15:50:00,566.1,566.89,564.84,565.4,145647.0,555.5467,556.322,554.3102,554.8597,145647.0
2024-08-13 09:30:00,569.99,572.0,569.0,571.25,99121.0,559.3642,561.3367,558.3926,560.6007,99121.0
2024-08-13 09:40:00,571.18,573.23,570.76,571.54,38912.0,560.532,562.5438,560.1198,560.8853,38912.0
2024-08-13 09:50:00,571.83,572.49,571.19,572.49,59514.0,561.1699,561.8176,560.5418,561.8176,59514.0
2024-08-13 10:00:00,572.2,572.28,570.8,571.99,51046.0,561.533,561.6115,560.1591,561.3269,51046.0
2024-08-13 10:10:00,571.83,572.4,570.81,571.56,61165.0,561.1699,561.7293,560.1689,560.9049,61165.0
2024-08-13 10:20:00,571.54,571.72,570.88,571.33,34080.0,560.8853,561.0619,560.2376,560.6792,34080.0
2024-08-13 10:30:00,571.25,571.9,570.99,571.72,34355.0,560.6007,561.2386,560.3455,561.0619,34355.0
2024-08-13 10:40:00,571.83,572.22,571.48,572.07,41429.0,561.1699,561.5526,560.8264,561.4054,41429.0
2024-08-13 10:50:00,572.12,572.18,571.15,571.55,31456.0,561.4545,561.5134,560.5026,560.8951,31456.0
2024-08-13 11:00:00,571.51,571.6,571.23,571.25,18760.0,560.8558,560.9442,560.5811,560.6007,18760.0
2024-08-13 11:10:00,571.23,572.42,571.14,572.26,21245.0,560.5811,561.7489,560.4927,561.5919,21245.0
2024-08-13 11:20:00,572.3,572.88,571.47,571.47,13782.0,561.6311,562.2003,560.8166,560.8166,13782.0
2024-08-13 11:30:00,571.49,572.72,571.47,572.36,14351.0,560.8362,562.0433,560.8166,561.69,14351.0
2024-08-13 11:40:00,572.22,572.47,572.02,572.38,10249.0,561.5526,561.7979,561.3563,561.7096,10249.0
2024-08-13 11:50:00,572.22,572.29,571.52,571.81,8862.0,561.5526,561.6213,560.8657,561.1502,8862.0
2024-08-13 12:00:00,571.55,572.04,571.39,571.94,13753.0,560.8951,561.376,560.7381,561.2778,13753.0
2024-08-13 12:10:00,571.78,571.9,571.18,571.85,12905.0,561.1208,561.2386,560.532,561.1895,12905.0
2024-08-13 12:20:00,571.98,572.92,571.92,572.26,15008.0,561.3171,562.2396,561.2582,561.5919,15008.0
2024-08-13 12:30:00,572.17,572.35,571.71,571.97,8398.0,561.5035,561.6802,561.0521,561.3073,8398.0
2024-08-13 12:40:00,571.99,572.91,571.99,572.44,13599.0,561.3269,562.2297,561.3269,561.7685,13599.0
2024-08-13 12:50:00,572.45,572.9,572.45,572.69,14477.0,561.7783,562.2199,561.7783,562.0138,14477.0
2024-08-13 13:00:00,572.63,572.87,571.88,572.13,16845.0,561.955,562.1905,561.2189,561.4643,16845.0
2024-08-13 13:10:00,572.13,572.87,571.62,572.53,11564.0,561.4643,562.1905,560.9638,561.8568,11564.0
2024-08-13 13:20:00,572.31,572.42,571.91,572.06,9318.0,561.6409,561.7489,561.2484,561.3956,9318.0
2024-08-13 13:30:00,572.15,572.85,571.97,572.46,16405.0,561.4839,562.1709,561.3073,561.7881,16405.0
2024-08-13 13:40:00,572.41,572.41,571.56,572.12,14080.0,561.7391,561.7391,560.9049,561.4545,14080.0
2024-08-13 13:50:00,572.13,572.37,571.95,572.03,9491.0,561.4643,561.6998,561.2876,561.3661,9491.0
2024-08-13 14:00:00,571.95,572.53,571.92,572.15,9891.0,561.2876,561.8568,561.2582,561.4839,9891.0
2024-08-13 14:10:00,572.05,572.36,571.72,571.72,11250.0,561.3858,561.69,561.0619,561.0619,11250.0
2024-08-13 14:20:00,571.73,572.06,571.44,571.73,11591.0,561.0717,561.3956,560.7871,561.0717,11591.0
2024-08-13 14:30:00,571.79,572.3,571.44,571.94,30147.0,561.1306,561.6311,560.7871,561.2778,30147.0
2024-08-13 14:40:00,572.0,572.41,571.65,572.35,11835.0,561.3367,561.7391,560.9932,561.6802,11835.0
2024-08-13 14:50:00,572.35,572.48,571.93,572.35,13683.0,561.6802,561.8078,561.268,561.6802,13683.0
2024-08-13 15:00:00,572.27,573.32,572.27,573.19,32155.0,561.6017,562.6321,561.6017,562.5045,32155.0
2024-08-13 15:10:00,573.32,574.29,573.32,574.21,29021.0,562.6321,563.584,562.6321,563.5055,29021.0
2024-08-13 15:20:00,574.22,574.96,574.15,574.54,55848.0,563.5153,564.2415,563.4466,563.8294,55848.0
2024-08-13 15:30:00,574.56,574.85,573.92,574.57,27659.0,563.849,564.1336,563.2209,563.8588,27659.0
2024-08-13 15:40:00,574.63,575.66,574.44,575.57,59918.0,563.9177,564.9285,563.7312,564.8402,59918.0
2024-08-13 15:50:00,575.73,575.73,573.27,574.13,143157.0,564.9972,564.9972,562.583,563.427,143157.0
2024-08-14 09:30:00,575.24,576.92,573.26,575.18,60657.0,564.5163,566.165,562.5732,564.4574,60657.0
2024-08-14 09:40:00,574.97,578.0,574.41,577.43,44993.0,564.2513,567.2249,563.7018,566.6655,44993.0
2024-08-14 09:50:00,577.43,579.45,576.18,576.86,60228.0,566.6655,568.6478,565.4388,566.1061,60228.0
2024-08-14 10:00:00,576.9,578.99,576.0,578.99,38810.0,566.1454,568.1964,565.2621,568.1964,38810.0
2024-08-14 10:10:00,579.0,580.78,578.99,580.44,50825.0,568.2062,569.953,568.1964,569.6194,50825.0
2024-08-14 10:20:00,579.84,579.99,578.94,578.94,18629.0,569.0306,569.1778,568.1473,568.1473,18629.0
2024-08-14 10:30:00,579.57,579.7,578.44,579.23,29686.0,568.7656,568.8932,567.6567,568.4319,29686.0
2024-08-14 10:40:00,579.54,580.12,578.3,579.23,18185.0,568.7361,569.3053,567.5193,568.4319,18185.0
2024-08-14 10:50:00,579.4,579.62,578.65,578.84,15005.0,568.5988,568.8147,567.8627,568.0492,15005.0
2024-08-14 11:00:00,578.81,579.64,578.81,578.98,22186.0,568.0198,568.8343,568.0198,568.1866,22186.0
2024-08-14 11:10:00,579.13,580.05,579.01,579.85,30428.0,568.3338,569.2366,568.216,569.0404,30428.0
2024-08-14 11:20:00,579.93,580.67,579.57,580.34,28390.0,569.1189,569.8451,568.7656,569.5212,28390.0
2024-08-14 11:30:00,580.51,580.54,578.89,579.52,30976.0,569.6881,569.7175,568.0983,568.7165,30976.0
2024-08-14 11:40:00,579.4,579.46,577.85,578.28,22839.0,568.5988,568.6576,567.0777,567.4996,22839.0
2024-08-14 11:50:00,578.54,579.22,577.67,578.42,30324.0,567.7548,568.4221,566.901,567.637,30324.0
2024-08-14 12:00:00,577.89,579.68,577.89,578.89,16071.0,567.1169,568.8735,567.1169,568.0983,16071.0
2024-08-14 12:10:00,578.89,579.86,578.89,579.61,11886.0,568.0983,569.0502,568.0983,568.8048,11886.0
2024-08-14 12:20:00,579.61,580.02,578.44,578.45,10434.0,568.8048,569.2072,567.6567,567.6665,10434.0
2024-08-14 12:30:00,578.54,578.92,578.31,578.92,21417.0,567.7548,568.1277,567.5291,568.1277,21417.0
2024-08-14 12:40:00,578.84,578.96,578.49,578.66,10920.0,568.0492,568.167,567.7057,567.8726,10920.0
2024-08-14 12:50:00,578.66,579.8,578.37,579.69,12010.0,567.8726,568.9913,567.588,568.8833,12010.0
2024-08-14 13:00:00,579.4,579.44,578.11,578.11,12250.0,568.5988,568.638,567.3328,567.3328,12250.0
2024-08-14 13:10:00,578.0,578.56,577.97,578.35,8050.0,567.2249,567.7744,567.1954,567.5683,8050.0
2024-08-14 13:20:00,578.16,580.41,578.16,580.21,39817.0,567.3819,569.5899,567.3819,569.3937,39817.0
2024-08-14 13:30:00,580.18,580.94,580.17,580.77,16374.0,569.3642,570.11,569.3544,569.9432,16374.0
2024-08-14 13:40:00,580.77,580.97,579.75,579.85,28270.0,569.9432,570.1395,568.9422,569.0404,28270.0
2024-08-14 13:50:00,579.83,579.83,579.31,579.64,22492.0,569.0207,569.0207,568.5104,568.8343,22492.0
2024-08-14 14:00:00,579.61,580.0,579.34,579.91,10956.0,568.8048,569.1876,568.5399,569.0992,10956.0
2024-08-14 14:10:00,579.89,579.96,578.97,578.97,20889.0,569.0796,569.1483,568.1768,568.1768,20889.0
2024-08-14 14:20:00,579.02,579.16,578.82,579.11,8948.0,568.2258,568.3632,568.0296,568.3142,8948.0
2024-08-14 14:30:00,579.05,579.85,579.05,579.62,24869.0,568.2553,569.0404,568.2553,568.8147,24869.0
2024-08-14 14:40:00,579.77,580.4,579.62,580.13,26671.0,568.9619,569.5801,568.8147,569.3151,26671.0
2024-08-14 14:50:00,580.4,580.92,580.14,580.58,29177.0,569.5801,570.0904,569.325,569.7568,29177.0
2024-08-14 15:00:00,580.56,581.12,580.33,580.67,21670.0,569.7371,570.2867,569.5114,569.8451,21670.0
2024-08-14 15:10:00,580.77,580.9,579.8,579.82,22127.0,569.9432,570.0708,568.9913,569.0109,22127.0
2024-08-14 15:20:00,579.82,580.34,579.69,579.85,29682.0,569.0109,569.5212,568.8833,569.0404,29682.0
2024-08-14 15:30:00,579.94,579.97,578.74,578.86,33225.0,569.1287,569.1581,567.9511,568.0688,33225.0
2024-08-14 15:40:00,578.85,579.62,578.53,579.53,38579.0,568.059,568.8147,567.745,568.7263,38579.0
2024-08-14 15:50:00,579.58,580.75,578.96,579.39,195581.0,568.7754,569.9236,568.167,568.5889,195581.0
2024-08-15 09:30:00,579.67,583.34,576.06,576.45,132678.0,568.8637,572.4653,565.321,565.7038,132678.0
2024-08-15 09:40:00,576.14,576.56,573.51,576.15,91143.0,565.3995,565.8117,562.8186,565.4093,91143.0
2024-08-15 09:50:00,575.85,577.09,575.64,576.63,40725.0,565.1149,566.3318,564.9089,565.8804,40725.0
2024-08-15 10:00:00,576.63,576.75,575.76,576.28,62365.0,565.8804,565.9982,565.0266,565.5369,62365.0
2024-08-15 10:10:00,576.31,576.8,575.87,576.47,61638.0,565.5664,566.0472,565.1346,565.7234,61638.0
2024-08-15 10:20:00,576.22,576.24,574.05,574.65,34486.0,565.478,565.4977,563.3485,563.9373,34486.0
2024-08-15 10:30:00,574.82,576.21,574.6,574.97,31544.0,564.1041,565.4682,563.8882,564.2513,31544.0
2024-08-15 10:40:00,575.12,576.17,575.0,575.95,20110.0,564.3985,565.429,564.2808,565.2131,20110.0
2024-08-15 10:50:00,576.17,577.0,576.01,576.49,25006.0,565.429,566.2435,565.272,565.743,25006.0
2024-08-15 11:00:00,576.47,577.09,576.38,576.84,46895.0,565.7234,566.3318,565.6351,566.0865,46895.0
2024-08-15 11:10:00,576.66,576.95,576.39,576.71,20380.0,565.9098,566.1944,565.6449,565.9589,20380.0
2024-08-15 11:20:00,576.72,577.08,576.0,576.0,32356.0,565.9687,566.322,565.2621,565.2621,32356.0
2024-08-15 11:30:00,575.93,576.57,575.8,576.37,14182.0,565.1934,565.8215,565.0659,565.6252,14182.0
2024-08-15 11:40:00,576.41,576.63,576.27,576.61,8808.0,565.6645,565.8804,565.5271,565.8608,8808.0
2024-08-15 11:50:00,576.63,577.04,576.33,576.63,16485.0,565.8804,566.2828,565.586,565.8804,16485.0
2024-08-15 12:00:00,576.47,576.64,576.33,576.34,10241.0,565.7234,565.8902,565.586,565.5958,10241.0
2024-08-15 12:10:00,576.4,577.51,576.35,577.51,40041.0,565.6547,566.744,565.6056,566.744,40041.0
2024-08-15 12:20:00,577.59,578.89,577.59,578.89,16593.0,566.8225,568.0983,566.8225,568.0983,16593.0
2024-08-15 12:30:00,578.94,579.47,578.38,578.94,36462.0,568.1473,568.6675,567.5978,568.1473,36462.0
2024-08-15 12:40:00,578.87,579.06,578.2,578.37,25425.0,568.0786,568.2651,567.4211,567.588,25425.0
2024-08-15 12:50:00,578.37,578.53,577.54,578.34,16506.0,567.588,567.745,566.7734,567.5585,16506.0
2024-08-15 13:00:00,578.22,579.13,577.97,578.79,17080.0,567.4408,568.3338,567.1954,568.0001,17080.0
2024-08-15 13:10:00,578.69,579.4,578.52,579.35,10942.0,567.902,568.5988,567.7352,568.5497,10942.0
2024-08-15 13:20:00,579.26,580.42,579.21,579.82,24836.0,568.4614,569.5997,568.4123,569.0109,24836.0
2024-08-15 13:30:00,579.88,580.09,579.55,580.0,22473.0,569.0698,569.2759,568.746,569.1876,22473.0
2024-08-15 13:40:00,579.89,580.2,579.71,580.2,22720.0,569.0796,569.3838,568.903,569.3838,22720.0
2024-08-15 13:50:00,580.13,580.14,579.54,579.62,21558.0,569.3151,569.325,568.7361,568.8147,21558.0
2024-08-15 14:00:00,579.66,580.24,579.59,579.63,13160.0,568.8539,569.4231,568.7852,568.8245,13160.0
2024-08-15 14:10:00,579.5,579.81,579.23,579.36,10343.0,568.6969,569.0011,568.4319,568.5595,10343.0
2024-08-15 14:20:00,579.36,579.57,578.7,579.13,8418.0,568.5595,568.7656,567.9118,568.3338,8418.0
2024-08-15 14:30:00,579.13,579.79,579.13,579.75,15404.0,568.3338,568.9815,568.3338,568.9422,15404.0
2024-08-15 14:40:00,579.7,579.79,579.39,579.72,17997.0,568.8932,568.9815,568.5889,568.9128,17997.0
2024-08-15 14:50:00,579.72,580.41,579.39,579.67,21760.0,568.9128,569.5899,568.5889,568.8637,21760.0
2024-08-15 15:00:00,579.69,579.93,579.11,579.29,31263.0,568.8833,569.1189,568.3142,568.4908,31263.0
2024-08-15 15:10:00,579.19,579.52,579.05,579.08,21969.0,568.3927,568.7165,568.2553,568.2847,21969.0
2024-08-15 15:20:00,579.07,579.5,578.79,579.5,18609.0,568.2749,568.6969,568.0001,568.6969,18609.0
2024-08-15 15:30:00,579.44,579.45,578.98,579.02,32319.0,568.638,568.6478,568.1866,568.2258,32319.0
2024-08-15 15:40:00,579.0,579.18,577.46,578.7,40064.0,568.2062,568.3829,566.6949,567.9118,40064.0
2024-08-15 15:50:00,578.54,579.61,577.12,579.43,173007.0,567.7548,568.8048,566.3613,568.6282,173007.0
2024-08-16 09:30:00,580.92,581.65,577.51,577.85,158626.0,570.0904,570.8068,566.744,567.0777,158626.0
2024-08-16 09:40:00,577.84,578.84,576.53,576.93,24516.0,567.0678,568.0492,565.7823,566.1748,24516.0
2024-08-16 09:50:00,576.93,577.71,576.24,576.55,26069.0,566.1748,566.9403,565.4977,565.8019,26069.0
2024-08-16 10:00:00,576.55,578.68,576.5,576.54,30619.0,565.8019,567.8922,565.7528,565.7921,30619.0
2024-08-16 10:10:00,576.51,576.76,575.43,575.79,28327.0,565.7626,566.008,564.7028,565.0561,28327.0
2024-08-16 10:20:00,575.78,575.88,575.05,575.52,26093.0,565.0462,565.1444,564.3298,564.7911,26093.0
2024-08-16 10:30:00,575.42,575.43,574.85,574.99,19648.0,564.693,564.7028,564.1336,564.271,19648.0
2024-08-16 10:40:00,575.06,575.14,574.27,574.47,34580.0,564.3397,564.4182,563.5644,563.7607,34580.0
2024-08-16 10:50:00,574.5,575.3,574.1,574.89,28974.0,563.7901,564.5752,563.3976,564.1728,28974.0
2024-08-16 11:00:00,575.0,575.89,574.98,575.66,14014.0,564.2808,565.1542,564.2612,564.9285,14014.0
2024-08-16 11:10:00,575.53,577.22,575.41,577.0,21356.0,564.8009,566.4594,564.6831,566.2435,21356.0
2024-08-16 11:20:00,577.11,577.61,576.23,576.61,12822.0,566.3514,566.8421,565.4879,565.8608,12822.0
2024-08-16 11:30:00,576.6,577.24,576.38,576.7,15582.0,565.851,566.479,565.6351,565.9491,15582.0
2024-08-16 11:40:00,576.68,576.99,576.4,576.83,9725.0,565.9295,566.2337,565.6547,566.0767,9725.0
2024-08-16 11:50:00,576.8,577.4,576.57,577.06,21082.0,566.0472,566.636,565.8215,566.3024,21082.0
2024-08-16 12:00:00,577.08,577.42,576.82,576.91,8253.0,566.322,566.6557,566.0669,566.1552,8253.0
2024-08-16 12:10:00,577.18,577.73,576.8,576.91,18132.0,566.4201,566.9599,566.0472,566.1552,18132.0
2024-08-16 12:20:00,576.86,576.91,575.9,575.92,14033.0,566.1061,566.1552,565.164,565.1836,14033.0
2024-08-16 12:30:00,575.98,576.53,575.97,576.3,18353.0,565.2425,565.7823,565.2327,565.5565,18353.0
2024-08-16 12:40:00,576.24,577.21,576.24,577.1,24278.0,565.4977,566.4496,565.4977,566.3416,24278.0
2024-08-16 12:50:00,577.13,578.39,576.68,578.14,13728.0,566.3711,567.6076,565.9295,567.3622,13728.0
2024-08-16 13:00:00,578.15,578.47,577.85,577.94,12724.0,567.3721,567.6861,567.0777,567.166,12724.0
2024-08-16 13:10:00,577.92,578.24,577.84,578.18,9394.0,567.1463,567.4604,567.0678,567.4015,9394.0
2024-08-16 13:20:00,578.18,578.18,577.43,577.61,6238.0,567.4015,567.4015,566.6655,566.8421,6238.0
2024-08-16 13:30:00,577.59,577.92,577.42,577.85,13433.0,566.8225,567.1463,566.6557,567.0777,13433.0
2024-08-16 13:40:00,577.94,578.33,577.82,578.21,10578.0,567.166,567.5487,567.0482,567.4309,10578.0
2024-08-16 13:50:00,578.26,578.68,578.04,578.62,12974.0,567.48,567.8922,567.2641,567.8333,12974.0
2024-08-16 14:00:00,578.62,578.69,578.22,578.3,8355.0,567.8333,567.902,567.4408,567.5193,8355.0
2024-08-16 14:10:00,578.24,578.73,578.09,578.72,10771.0,567.4604,567.9412,567.3132,567.9314,10771.0
2024-08-16 14:20:00,578.81,578.81,578.16,578.42,8227.0,568.0198,568.0198,567.3819,567.637,8227.0
2024-08-16 14:30:00,578.36,578.46,578.05,578.36,7555.0,567.5781,567.6763,567.2739,567.5781,7555.0
2024-08-16 14:40:00,578.34,578.43,577.79,577.98,9522.0,567.5585,567.6468,567.0188,567.2052,9522.0
2024-08-16 14:50:00,577.98,579.49,577.98,579.36,21534.0,567.2052,568.6871,567.2052,568.5595,21534.0
2024-08-16 15:00:00,579.45,579.78,579.33,579.33,14199.0,568.6478,568.9717,568.5301,568.5301,14199.0
2024-08-16 15:10:00,579.33,579.37,578.64,579.08,14379.0,568.5301,568.5693,567.8529,568.2847,14379.0
2024-08-16 15:20:00,579.01,579.1,578.57,578.94,12520.0,568.216,568.3043,567.7842,568.1473,12520.0
2024-08-16 15:30:00,578.94,579.06,578.14,578.23,28815.0,568.1473,568.2651,567.3622,567.4506,28815.0
2024-08-16 15:40:00,578.34,578.69,577.7,577.81,33493.0,567.5585,567.902,566.9304,567.0384,33493.0
2024-08-16 15:50:00,577.76,578.13,577.11,577.93,128334.0,566.9893,567.3524,566.3514,567.1562,128334.0
2024-08-19 09:30:00,578.08,579.78,577.07,578.44,35110.0,567.3034,568.9717,566.3122,567.6567,35110.0
2024-08-19 09:40:00,578.48,579.5,578.08,578.2,19323.0,567.6959,568.6969,567.3034,567.4211,19323.0
2024-08-19 09:50:00,578.2,579.33,578.0,579.18,9185.0,567.4211,568.5301,567.2249,568.3829,9185.0
2024-08-19 10:00:00,579.5,580.71,579.34,580.7,19528.0,568.6969,569.8843,568.5399,569.8745,19528.0
2024-08-19 10:10:00,580.68,580.68,579.16,579.71,19225.0,569.8549,569.8549,568.3632,568.903,19225.0
2024-08-19 10:20:00,580.09,580.52,579.19,580.45,8791.0,569.2759,569.6979,568.3927,569.6292,8791.0
2024-08-19 10:30:00,580.42,580.68,580.12,580.15,9686.0,569.5997,569.8549,569.3053,569.3348,9686.0
2024-08-19 10:40:00,580.15,580.88,580.05,580.28,17058.0,569.3348,570.0512,569.2366,569.4624,17058.0
2024-08-19 10:50:00,580.4,581.11,579.85,580.8,13661.0,569.5801,570.2769,569.0404,569.9727,13661.0
2024-08-19 11:00:00,580.82,581.2,580.6,580.85,13107.0,569.9923,570.3652,569.7764,570.0217,13107.0
2024-08-19 11:10:00,580.84,581.62,580.75,581.52,7756.0,570.0119,570.7774,569.9236,570.6792,7756.0
2024-08-19 11:20:00,581.52,582.1,581.09,581.65,15113.0,570.6792,571.2484,570.2573,570.8068,15113.0
2024-08-19 11:30:00,581.79,582.4,581.66,582.32,10211.0,570.9442,571.5428,570.8166,571.4643,10211.0
2024-08-19 11:40:00,582.4,582.41,581.33,581.77,10493.0,571.5428,571.5526,570.4928,570.9246,10493.0
2024-08-19 11:50:00,581.49,581.93,580.88,581.32,9180.0,570.6498,571.0816,570.0512,570.483,9180.0
2024-08-19 12:00:00,581.41,581.41,580.87,581.3,6076.0,570.5713,570.5713,570.0414,570.4633,6076.0
2024-08-19 12:10:00,581.23,581.89,581.23,581.61,11908.0,570.3946,571.0423,570.3946,570.7676,11908.0
2024-08-19 12:20:00,581.75,582.34,581.6,582.34,3814.0,570.9049,571.4839,570.7577,571.4839,3814.0
2024-08-19 12:30:00,582.27,582.82,581.99,582.36,14215.0,571.4153,571.955,571.1405,571.5036,14215.0
2024-08-19 12:40:00,582.47,583.29,582.44,583.23,9979.0,571.6115,572.4162,571.5821,572.3574,9979.0
2024-08-19 12:50:00,583.24,583.3,582.79,582.95,11124.0,572.3672,572.4261,571.9256,572.0826,11124.0
2024-08-19 13:00:00,582.94,582.94,582.3,582.35,8995.0,572.0728,572.0728,571.4447,571.4938,8995.0
2024-08-19 13:10:00,582.36,582.42,582.04,582.23,6778.0,571.5036,571.5625,571.1895,571.376,6778.0
2024-08-19 13:20:00,582.22,582.35,581.46,581.47,9273.0,571.3662,571.4938,570.6204,570.6302,9273.0
2024-08-19 13:30:00,581.45,581.75,580.88,581.29,23281.0,570.6105,570.9049,570.0512,570.4535,23281.0
2024-08-19 13:40:00,581.29,581.68,580.87,581.07,7904.0,570.4535,570.8363,570.0414,570.2376,7904.0
2024-08-19 13:50:00,581.07,581.13,580.92,580.93,5968.0,570.2376,570.2965,570.0904,570.1002,5968.0
2024-08-19 14:00:00,581.02,581.02,580.45,580.5,8290.0,570.1886,570.1886,569.6292,569.6782,8290.0
2024-08-19 14:10:00,580.48,580.48,579.33,579.52,7930.0,569.6586,569.6586,568.5301,568.7165,7930.0
2024-08-19 14:20:00,579.32,579.36,578.84,578.84,7873.0,568.5202,568.5595,568.0492,568.0492,7873.0
2024-08-19 14:30:00,578.74,579.25,578.7,579.08,11669.0,567.9511,568.4516,567.9118,568.2847,11669.0
2024-08-19 14:40:00,579.16,580.06,579.13,579.63,12599.0,568.3632,569.2465,568.3338,568.8245,12599.0
2024-08-19 14:50:00,579.78,579.99,579.57,579.99,9125.0,568.9717,569.1778,568.7656,569.1778,9125.0
2024-08-19 15:00:00,579.92,579.92,579.46,579.65,9301.0,569.1091,569.1091,568.6576,568.8441,9301.0
2024-08-19 15:10:00,579.63,579.72,579.26,579.63,8263.0,568.8245,568.9128,568.4614,568.8245,8263.0
2024-08-19 15:20:00,579.52,579.59,579.2,579.3,13286.0,568.7165,568.7852,568.4025,568.5006,13286.0
2024-08-19 15:30:00,579.3,579.5,579.06,579.47,9007.0,568.5006,568.6969,568.2651,568.6675,9007.0
2024-08-19 15:40:00,579.55,579.94,579.24,579.92,21902.0,568.746,569.1287,568.4417,569.1091,21902.0
2024-08-19 15:50:00,580.03,580.16,578.42,578.78,52307.0,569.217,569.3446,567.637,567.9903,52307.0
2024-08-20 09:30:00,579.85,581.98,575.5,576.43,79989.0,569.0404,571.1307,564.7715,565.6841,79989.0
2024-08-20 09:40:00,576.44,581.11,576.18,579.68,61526.0,565.6939,570.2769,565.4388,568.8735,61526.0
2024-08-20 09:50:00,579.78,580.19,578.22,579.34,26456.0,568.9717,569.374,567.4408,568.5399,26456.0
2024-08-20 10:00:00,579.34,579.86,578.0,578.5,16896.0,568.5399,569.0502,567.2249,567.7155,16896.0
2024-08-20 10:10:00,578.37,581.08,578.29,580.7,29655.0,567.588,570.2474,567.5094,569.8745,29655.0
2024-08-20 10:20:00,580.69,583.81,580.57,583.21,20567.0,569.8647,572.9265,569.7469,572.3377,20567.0
2024-08-20 10:30:00,583.12,583.6,581.65,582.25,27510.0,572.2494,572.7205,570.8068,571.3956,27510.0
2024-08-20 10:40:00,582.25,583.68,582.16,582.89,15413.0,571.3956,572.799,571.3073,572.0237,15413.0
2024-08-20 10:50:00,582.49,583.3,582.49,583.07,16172.0,571.6312,572.4261,571.6312,572.2003,16172.0
2024-08-20 11:00:00,583.03,583.51,582.73,582.99,14106.0,572.1611,572.6321,571.8667,572.1218,14106.0
2024-08-20 11:10:00,583.08,583.26,582.64,582.77,11138.0,572.2102,572.3868,571.7784,571.9059,11138.0
2024-08-20 11:20:00,582.89,582.94,581.85,582.18,9948.0,572.0237,572.0728,571.0031,571.3269,9948.0
2024-08-20 11:30:00,581.99,582.24,580.37,581.31,15077.0,571.1405,571.3858,569.5507,570.4731,15077.0
2024-08-20 11:40:00,581.46,582.22,581.45,582.18,12544.0,570.6204,571.3662,570.6105,571.3269,12544.0
2024-08-20 11:50:00,582.15,582.56,581.74,582.49,14279.0,571.2975,571.6998,570.8951,571.6312,14279.0
2024-08-20 12:00:00,582.49,582.67,582.16,582.39,6998.0,571.6312,571.8078,571.3073,571.533,6998.0
2024-08-20 12:10:00,582.49,582.57,581.49,581.71,5668.0,571.6312,571.7097,570.6498,570.8657,5668.0
2024-08-20 12:20:00,581.61,582.22,581.5,582.22,10926.0,570.7676,571.3662,570.6596,571.3662,10926.0
2024-08-20 12:30:00,582.13,582.83,581.99,582.81,7508.0,571.2779,571.9648,571.1405,571.9452,7508.0
2024-08-20 12:40:00,582.71,582.78,582.07,582.17,11865.0,571.8471,571.9157,571.219,571.3171,11865.0
2024-08-20 12:50:00,582.2,583.21,582.2,583.21,14873.0,571.3466,572.3377,571.3466,572.3377,14873.0
2024-08-20 13:00:00,583.25,583.27,582.5,582.61,14430.0,572.377,572.3966,571.641,571.7489,14430.0
2024-08-20 13:10:00,582.52,582.84,582.27,582.41,6347.0,571.6606,571.9746,571.4153,571.5526,6347.0
2024-08-20 13:20:00,582.37,582.43,581.78,581.94,7914.0,571.5134,571.5723,570.9344,571.0914,7914.0
2024-08-20 13:30:00,582.02,582.02,581.31,581.8,8700.0,571.1699,571.1699,570.4731,570.954,8700.0
2024-08-20 13:40:00,581.8,582.25,581.62,581.99,8230.0,570.954,571.3956,570.7774,571.1405,8230.0
2024-08-20 13:50:00,582.12,582.45,581.99,582.29,8755.0,571.268,571.5919,571.1405,571.4349,8755.0
2024-08-20 14:00:00,582.29,582.9,581.62,581.62,9206.0,571.4349,572.0335,570.7774,570.7774,9206.0
2024-08-20 14:10:00,581.83,582.58,581.66,582.58,7747.0,570.9835,571.7195,570.8166,571.7195,7747.0
2024-08-20 14:20:00,582.41,582.79,582.28,582.52,8297.0,571.5526,571.9256,571.4251,571.6606,8297.0
2024-08-20 14:30:00,582.48,582.52,581.19,581.4,7944.0,571.6213,571.6606,570.3554,570.5615,7944.0
2024-08-20 14:40:00,581.4,581.46,581.15,581.2,5386.0,570.5615,570.6204,570.3161,570.3652,5386.0
2024-08-20 14:50:00,581.2,581.2,580.64,580.91,5147.0,570.3652,570.3652,569.8156,570.0806,5147.0
2024-08-20 15:00:00,580.77,580.92,580.34,580.34,8699.0,569.9432,570.0904,569.5212,569.5212,8699.0
2024-08-20 15:10:00,580.44,581.24,580.16,581.24,8627.0,569.6194,570.4045,569.3446,570.4045,8627.0
2024-08-20 15:20:00,581.03,581.1,580.7,580.75,9341.0,570.1984,570.2671,569.8745,569.9236,9341.0
2024-08-20 15:30:00,580.9,581.0,580.65,580.87,23266.0,570.0708,570.1689,569.8255,570.0414,23266.0
2024-08-20 15:40:00,580.69,580.77,579.76,580.19,19410.0,569.8647,569.9432,568.952,569.374,19410.0
2024-08-20 15:50:00,580.24,581.48,580.17,580.72,47249.0,569.4231,570.64,569.3544,569.8941,47249.0
2024-08-21 09:30:00,581.51,583.39,581.49,582.94,39147.0,570.6694,572.5144,570.6498,572.0728,39147.0
2024-08-21 09:40:00,582.87,583.23,581.0,582.12,56263.0,572.0041,572.3574,570.1689,571.268,56263.0
2024-08-21 09:50:00,581.81,582.45,581.46,582.1,30155.0,570.9638,571.5919,570.6204,571.2484,30155.0
2024-08-21 10:00:00,582.07,582.29,580.76,580.77,57486.0,571.219,571.4349,569.9334,569.9432,57486.0
2024-08-21 10:10:00,580.85,581.61,580.31,581.27,58505.0,570.0217,570.7676,569.4918,570.4339,58505.0
2024-08-21 10:20:00,581.46,582.3,581.27,581.83,15689.0,570.6204,571.4447,570.4339,570.9835,15689.0
2024-08-21 10:30:00,582.13,582.87,581.71,582.82,15075.0,571.2779,572.0041,570.8657,571.955,15075.0
2024-08-21 10:40:00,582.68,582.87,581.75,581.89,10557.0,571.8176,572.0041,570.9049,571.0423,10557.0
2024-08-21 10:50:00,581.97,582.21,580.32,580.77,11664.0,571.1208,571.3564,569.5016,569.9432,11664.0
2024-08-21 11:00:00,580.77,581.71,580.34,581.52,18864.0,569.9432,570.8657,569.5212,570.6792,18864.0
2024-08-21 11:10:00,581.52,582.62,581.17,582.43,25725.0,570.6792,571.7587,570.3358,571.5723,25725.0
2024-08-21 11:20:00,582.42,582.62,582.03,582.12,18002.0,571.5625,571.7587,571.1797,571.268,18002.0
2024-08-21 11:30:00,582.15,582.56,581.66,582.36,11475.0,571.2975,571.6998,570.8166,571.5036,11475.0
2024-08-21 11:40:00,582.49,582.73,582.02,582.06,31292.0,571.6312,571.8667,571.1699,571.2092,31292.0
2024-08-21 11:50:00,582.05,582.26,581.77,582.22,12035.0,571.1994,571.4054,570.9246,571.3662,12035.0
2024-08-21 12:00:00,582.16,582.18,580.79,581.02,23084.0,571.3073,571.3269,569.9628,570.1886,23084.0
2024-08-21 12:10:00,580.9,581.13,579.95,580.21,22759.0,570.0708,570.2965,569.1385,569.3937,22759.0
2024-08-21 12:20:00,580.28,580.9,580.06,580.89,12047.0,569.4624,570.0708,569.2465,570.061,12047.0
2024-08-21 12:30:00,580.78,581.01,580.71,580.97,8685.0,569.953,570.1787,569.8843,570.1395,8685.0
2024-08-21 12:40:00,580.96,580.96,580.58,580.77,6580.0,570.1297,570.1297,569.7568,569.9432,6580.0
2024-08-21 12:50:00,580.78,581.02,580.72,581.02,4069.0,569.953,570.1886,569.8941,570.1886,4069.0
2024-08-21 13:00:00,580.88,581.01,580.59,580.69,4816.0,570.0512,570.1787,569.7666,569.8647,4816.0
2024-08-21 13:10:00,580.69,580.97,580.65,580.81,8085.0,569.8647,570.1395,569.8255,569.9825,8085.0
2024-08-21 13:20:00,580.93,581.21,580.73,581.0,20307.0,570.1002,570.375,569.904,570.1689,20307.0
2024-08-21 13:30:00,580.99,581.03,580.64,580.64,7570.0,570.1591,570.1984,569.8156,569.8156,7570.0
2024-08-21 13:40:00,580.76,580.76,580.22,580.24,12713.0,569.9334,569.9334,569.4035,569.4231,12713.0
2024-08-21 13:50:00,580.32,580.32,579.72,580.0,11364.0,569.5016,569.5016,568.9128,569.1876,11364.0
2024-08-21 14:00:00,580.0,580.05,579.08,579.92,14611.0,569.1876,569.2366,568.2847,569.1091,14611.0
2024-08-21 14:10:00,579.98,580.06,579.75,579.81,10871.0,569.1679,569.2465,568.9422,569.0011,10871.0
2024-08-21 14:20:00,579.81,580.0,579.51,579.88,10861.0,569.0011,569.1876,568.7067,569.0698,10861.0
2024-08-21 14:30:00,579.93,580.0,579.4,579.41,20171.0,569.1189,569.1876,568.5988,568.6086,20171.0
2024-08-21 14:40:00,579.4,579.86,578.87,579.82,24760.0,568.5988,569.0502,568.0786,569.0109,24760.0
2024-08-21 14:50:00,579.84,580.05,579.76,579.86,11038.0,569.0306,569.2366,568.952,569.0502,11038.0
2024-08-21 15:00:00,580.0,580.12,579.71,579.84,11173.0,569.1876,569.3053,568.903,569.0306,11173.0
2024-08-21 15:10:00,579.9,580.02,579.83,579.9,13577.0,569.0894,569.2072,569.0207,569.0894,13577.0
2024-08-21 15:20:00,579.9,580.48,579.51,580.32,16390.0,569.0894,569.6586,568.7067,569.5016,16390.0
2024-08-21 15:30:00,580.24,580.24,579.57,579.87,13546.0,569.4231,569.4231,568.7656,569.06,13546.0
2024-08-21 15:40:00,579.91,580.02,579.55,579.71,21734.0,569.0992,569.2072,568.746,568.903,21734.0
2024-08-21 15:50:00,579.7,579.72,577.43,578.1,111375.0,568.8932,568.9128,566.6655,567.323,111375.0
2024-08-22 09:30:00,579.25,582.95,578.59,579.26,53238.0,568.4516,572.0826,567.8039,568.4614,53238.0
2024-08-22 09:40:00,579.1,580.8,577.15,577.27,20093.0,568.3043,569.9727,566.3907,566.5085,20093.0
2024-08-22 09:50:00,577.47,578.7,577.25,577.75,26627.0,566.7047,567.9118,566.4888,566.9795,26627.0
2024-08-22 10:00:00,577.75,579.41,577.25,577.25,35563.0,566.9795,568.6086,566.4888,566.4888,35563.0
2024-08-22 10:10:00,577.35,577.73,576.51,576.84,20182.0,566.587,566.9599,565.7626,566.0865,20182.0
2024-08-22 10:20:00,576.78,577.25,575.66,576.31,28415.0,566.0276,566.4888,564.9285,565.5664,28415.0
2024-08-22 10:30:00,576.31,576.76,575.65,575.83,51111.0,565.5664,566.008,564.9187,565.0953,51111.0
2024-08-22 10:40:00,575.8,576.23,574.18,574.18,44184.0,565.0659,565.4879,563.4761,563.4761,44184.0
2024-08-22 10:50:00,574.25,575.36,574.11,574.74,12371.0,563.5448,564.6341,563.4074,564.0256,12371.0
2024-08-22 11:00:00,574.74,574.94,573.7,573.71,18989.0,564.0256,564.2219,563.005,563.0148,18989.0
2024-08-22 11:10:00,573.67,574.35,572.67,572.68,19076.0,562.9756,563.6429,561.9942,562.004,19076.0
2024-08-22 11:20:00,572.67,572.81,570.82,571.07,35549.0,561.9942,562.1316,560.1787,560.424,35549.0
2024-08-22 11:30:00,570.77,573.35,570.71,572.97,25742.0,560.1296,562.6615,560.0708,562.2886,25742.0
2024-08-22 11:40:00,572.67,572.99,571.78,572.4,32869.0,561.9942,562.3083,561.1208,561.7293,32869.0
2024-08-22 11:50:00,572.37,572.92,571.86,572.61,8320.0,561.6998,562.2396,561.1993,561.9353,8320.0
2024-08-22 12:00:00,572.37,572.98,571.92,571.96,16474.0,561.6998,562.2984,561.2582,561.2975,16474.0
2024-08-22 12:10:00,572.18,573.29,572.14,572.59,13297.0,561.5134,562.6027,561.4741,561.9157,13297.0
2024-08-22 12:20:00,572.46,572.93,572.15,572.84,8038.0,561.7881,562.2494,561.4839,562.161,8038.0
2024-08-22 12:30:00,572.89,574.18,572.89,573.59,10142.0,562.2101,563.4761,562.2101,562.8971,10142.0
2024-08-22 12:40:00,573.56,573.7,572.7,572.71,10950.0,562.8676,563.005,562.0237,562.0335,10950.0
2024-08-22 12:50:00,572.72,573.08,571.81,572.18,10286.0,562.0433,562.3966,561.1502,561.5134,10286.0
2024-08-22 13:00:00,571.97,572.17,570.62,571.34,19236.0,561.3073,561.5035,559.9824,560.689,19236.0
2024-08-22 13:10:00,571.14,572.0,570.88,571.93,5680.0,560.4927,561.3367,560.2376,561.268,5680.0
2024-08-22 13:20:00,572.33,572.92,572.15,572.29,5461.0,561.6606,562.2396,561.4839,561.6213,5461.0
2024-08-22 13:30:00,572.44,573.11,571.86,573.11,8323.0,561.7685,562.426,561.1993,562.426,8323.0
2024-08-22 13:40:00,572.69,573.32,572.56,572.81,4371.0,562.0138,562.6321,561.8863,562.1316,4371.0
2024-08-22 13:50:00,572.99,573.15,572.07,572.28,6285.0,562.3083,562.4653,561.4054,561.6115,6285.0
2024-08-22 14:00:00,572.41,572.88,571.97,572.48,9286.0,561.7391,562.2003,561.3073,561.8078,9286.0
2024-08-22 14:10:00,572.54,573.3,572.14,573.29,7915.0,561.8666,562.6125,561.4741,562.6027,7915.0
2024-08-22 14:20:00,573.36,573.76,573.15,573.63,22097.0,562.6714,563.0639,562.4653,562.9363,22097.0
2024-08-22 14:30:00,573.82,574.15,573.38,573.65,9118.0,563.1228,563.4466,562.691,562.9559,9118.0
2024-08-22 14:40:00,573.43,573.68,573.14,573.19,7816.0,562.74,562.9854,562.4555,562.5045,7816.0
2024-08-22 14:50:00,573.17,573.77,572.96,573.04,10957.0,562.4849,563.0737,562.2788,562.3573,10957.0
2024-08-22 15:00:00,573.15,574.26,573.06,573.95,32408.0,562.4653,563.5546,562.3769,563.2504,32408.0
2024-08-22 15:10:00,574.04,574.34,573.92,574.24,14478.0,563.3387,563.6331,563.2209,563.5349,14478.0
2024-08-22 15:20:00,573.99,575.28,573.76,575.27,18388.0,563.2896,564.5556,563.0639,564.5457,18388.0
2024-08-22 15:30:00,575.59,576.35,575.59,576.08,33110.0,564.8598,565.6056,564.8598,565.3406,33110.0
2024-08-22 15:40:00,576.08,577.99,575.88,577.96,44867.0,565.3406,567.215,565.1444,567.1856,44867.0
2024-08-22 15:50:00,578.08,579.25,576.56,578.8,197212.0,567.3034,568.4516,565.8117,568.0099,197212.0
2024-08-23 09:30:00,581.0,581.0,578.45,578.99,36676.0,570.1689,570.1689,567.6665,568.1964,36676.0
2024-08-23 09:40:00,579.07,582.56,579.06,581.49,30615.0,568.2749,571.6998,568.2651,570.6498,30615.0
2024-08-23 09:50:00,581.4,583.04,581.23,582.89,24303.0,570.5615,572.1709,570.3946,572.0237,24303.0
2024-08-23 10:00:00,582.71,583.35,581.5,582.26,33414.0,571.8471,572.4751,570.6596,571.4054,33414.0
2024-08-23 10:10:00,582.25,582.59,581.63,581.99,31100.0,571.3956,571.7293,570.7872,571.1405,31100.0
2024-08-23 10:20:00,582.08,583.32,581.87,583.1,18397.0,571.2288,572.4457,571.0227,572.2298,18397.0
2024-08-23 10:30:00,582.95,582.95,581.82,582.1,26158.0,572.0826,572.0826,570.9736,571.2484,26158.0
2024-08-23 10:40:00,582.1,582.35,581.23,581.71,20115.0,571.2484,571.4938,570.3946,570.8657,20115.0
2024-08-23 10:50:00,581.56,583.01,581.55,582.64,13018.0,570.7185,572.1415,570.7087,571.7784,13018.0
2024-08-23 11:00:00,582.6,582.81,581.97,582.19,8252.0,571.7391,571.9452,571.1208,571.3367,8252.0
2024-08-23 11:10:00,582.15,583.99,581.99,583.37,14627.0,571.2975,573.1032,571.1405,572.4947,14627.0
2024-08-23 11:20:00,583.25,583.69,582.7,583.46,12993.0,572.377,572.8088,571.8372,572.5831,12993.0
2024-08-23 11:30:00,583.46,583.75,582.99,583.27,17298.0,572.5831,572.8677,572.1218,572.3966,17298.0
2024-08-23 11:40:00,583.01,583.33,582.09,582.62,30025.0,572.1415,572.4555,571.2386,571.7587,30025.0
2024-08-23 11:50:00,582.58,583.19,582.01,582.1,26749.0,571.7195,572.3181,571.1601,571.2484,26749.0
2024-08-23 12:00:00,581.98,582.18,581.3,581.58,26732.0,571.1307,571.3269,570.4633,570.7381,26732.0
2024-08-23 12:10:00,581.71,582.4,581.27,581.5,37522.0,570.8657,571.5428,570.4339,570.6596,37522.0
2024-08-23 12:20:00,581.39,581.97,581.27,581.4,24111.0,570.5517,571.1208,570.4339,570.5615,24111.0
2024-08-23 12:30:00,581.54,582.0,581.41,581.94,13702.0,570.6989,571.1503,570.5713,571.0914,13702.0
2024-08-23 12:40:00,581.94,582.02,580.98,581.09,8877.0,571.0914,571.1699,570.1493,570.2573,8877.0
2024-08-23 12:50:00,581.28,581.97,581.28,581.51,11641.0,570.4437,571.1208,570.4437,570.6694,11641.0
2024-08-23 13:00:00,581.51,581.93,581.27,581.84,10837.0,570.6694,571.0816,570.4339,570.9933,10837.0
2024-08-23 13:10:00,582.19,582.54,581.95,582.13,11352.0,571.3367,571.6802,571.1012,571.2779,11352.0
2024-08-23 13:20:00,582.18,582.89,582.13,582.55,14667.0,571.3269,572.0237,571.2779,571.69,14667.0
2024-08-23 13:30:00,582.54,582.86,582.23,582.74,6061.0,571.6802,571.9943,571.376,571.8765,6061.0
2024-08-23 13:40:00,582.75,583.15,582.74,582.81,11560.0,571.8863,572.2788,571.8765,571.9452,11560.0
2024-08-23 13:50:00,583.04,583.24,582.78,583.04,8585.0,572.1709,572.3672,571.9157,572.1709,8585.0
2024-08-23 14:00:00,583.03,583.5,582.79,583.07,24220.0,572.1611,572.6223,571.9256,572.2003,24220.0
2024-08-23 14:10:00,583.05,583.79,583.03,583.48,10204.0,572.1807,572.9069,572.1611,572.6027,10204.0
2024-08-23 14:20:00,583.48,583.6,583.06,583.51,23377.0,572.6027,572.7205,572.1905,572.6321,23377.0
2024-08-23 14:30:00,583.43,583.64,583.34,583.64,11029.0,572.5536,572.7597,572.4653,572.7597,11029.0
2024-08-23 14:40:00,583.43,583.69,583.32,583.55,21518.0,572.5536,572.8088,572.4457,572.6714,21518.0
2024-08-23 14:50:00,583.5,583.78,583.46,583.71,11671.0,572.6223,572.8971,572.5831,572.8284,11671.0
2024-08-23 15:00:00,583.72,583.84,583.47,583.48,12972.0,572.8382,572.956,572.5929,572.6027,12972.0
2024-08-23 15:10:00,583.43,583.69,583.34,583.55,8829.0,572.5536,572.8088,572.4653,572.6714,8829.0
2024-08-23 15:20:00,583.62,584.05,583.4,583.81,11036.0,572.7401,573.1621,572.5242,572.9265,11036.0
2024-08-23 15:30:00,583.92,584.34,583.35,583.53,17282.0,573.0345,573.4467,572.4751,572.6518,17282.0
2024-08-23 15:40:00,583.56,584.32,583.09,584.29,19771.0,572.6812,573.427,572.22,573.3976,19771.0
2024-08-23 15:50:00,584.36,585.21,583.75,584.51,98178.0,573.4663,574.3004,572.8677,573.6135,98178.0
2024-08-26 09:30:00,588.05,591.55,586.92,591.28,90981.0,577.0875,580.5223,575.9786,580.2573,90981.0
2024-08-26 09:40:00,591.22,591.6,590.69,591.17,33825.0,580.1984,580.5713,579.6783,580.1493,33825.0
2024-08-26 09:50:00,591.36,592.09,588.9,589.56,33171.0,580.3358,581.0522,577.9217,578.5694,33171.0
2024-08-26 10:00:00,589.81,589.86,587.43,587.83,36492.0,578.8147,578.8638,576.4791,576.8716,36492.0
2024-08-26 10:10:00,587.54,589.35,587.54,588.5,31508.0,576.587,578.3633,576.587,577.5291,31508.0
2024-08-26 10:20:00,588.8,588.97,587.69,588.69,27075.0,577.8235,577.9904,576.7342,577.7156,27075.0
2024-08-26 10:30:00,588.58,590.66,588.58,589.93,17016.0,577.6076,579.6488,577.6076,578.9325,17016.0
2024-08-26 10:40:00,589.79,590.22,588.09,588.23,9877.0,578.7951,579.217,577.1268,577.2641,9877.0
2024-08-26 10:50:00,588.1,589.14,588.07,588.92,8419.0,577.1366,578.1572,577.1071,577.9413,8419.0
2024-08-26 11:00:00,588.95,589.08,588.55,588.73,35614.0,577.9707,578.0983,577.5782,577.7548,35614.0
2024-08-26 11:10:00,588.73,588.85,588.1,588.2,4757.0,577.7548,577.8726,577.1366,577.2347,4757.0
2024-08-26 11:20:00,588.2,588.2,586.11,586.3,8865.0,577.2347,577.2347,575.1837,575.3701,8865.0
2024-08-26 11:30:00,586.1,586.69,585.74,586.34,10458.0,575.1739,575.7529,574.8206,575.4094,10458.0
2024-08-26 11:40:00,586.24,587.09,586.15,586.85,10906.0,575.3112,576.1454,575.2229,575.9099,10906.0
2024-08-26 11:50:00,586.88,587.8,586.88,587.12,9621.0,575.9393,576.8422,575.9393,576.1748,9621.0
2024-08-26 12:00:00,587.2,587.37,586.88,587.05,6259.0,576.2533,576.4202,575.9393,576.1061,6259.0
2024-08-26 12:10:00,586.83,587.01,586.33,586.47,9238.0,575.8902,576.0669,575.3996,575.537,9238.0
2024-08-26 12:20:00,586.34,586.66,585.97,586.32,9228.0,575.4094,575.7234,575.0463,575.3898,9228.0
2024-08-26 12:30:00,586.38,586.52,585.9,586.36,8689.0,575.4486,575.586,574.9776,575.429,8689.0
2024-08-26 12:40:00,586.18,586.8,586.17,586.76,6476.0,575.2524,575.8608,575.2425,575.8215,6476.0
2024-08-26 12:50:00,586.76,587.84,586.76,587.75,13170.0,575.8215,576.8814,575.8215,576.7931,13170.0
2024-08-26 13:00:00,587.68,588.07,587.38,587.89,9333.0,576.7244,577.1071,576.43,576.9305,9333.0
2024-08-26 13:10:00,587.75,588.19,587.4,587.74,10994.0,576.7931,577.2249,576.4496,576.7833,10994.0
2024-08-26 13:20:00,587.5,587.84,587.29,587.37,6283.0,576.5478,576.8814,576.3417,576.4202,6283.0
2024-08-26 13:30:00,587.21,587.56,586.37,586.59,8726.0,576.2632,576.6066,575.4388,575.6547,8726.0
2024-08-26 13:40:00,586.47,586.65,585.95,586.13,4771.0,575.537,575.7136,575.0267,575.2033,4771.0
2024-08-26 13:50:00,586.18,586.32,585.82,585.84,5342.0,575.2524,575.3898,574.8991,574.9187,5342.0
2024-08-26 14:00:00,585.91,586.72,585.9,586.48,5067.0,574.9874,575.7823,574.9776,575.5468,5067.0
2024-08-26 14:10:00,586.47,586.9,586.38,586.67,7079.0,575.537,575.9589,575.4486,575.7332,7079.0
2024-08-26 14:20:00,586.72,586.92,586.54,586.64,7798.0,575.7823,575.9786,575.6057,575.7038,7798.0
2024-08-26 14:30:00,586.72,586.92,586.59,586.73,6827.0,575.7823,575.9786,575.6547,575.7921,6827.0
2024-08-26 14:40:00,586.66,587.37,586.65,586.99,5749.0,575.7234,576.4202,575.7136,576.0473,5749.0
2024-08-26 14:50:00,586.88,586.97,586.2,586.63,10746.0,575.9393,576.0276,575.272,575.694,10746.0
2024-08-26 15:00:00,586.71,586.85,586.09,586.25,13366.0,575.7725,575.9099,575.164,575.3211,13366.0
2024-08-26 15:10:00,586.17,586.63,586.17,586.51,18344.0,575.2425,575.694,575.2425,575.5762,18344.0
2024-08-26 15:20:00,586.57,586.64,586.13,586.13,15310.0,575.6351,575.7038,575.2033,575.2033,15310.0
2024-08-26 15:30:00,586.26,586.76,586.26,586.76,13330.0,575.3309,575.8215,575.3309,575.8215,13330.0
2024-08-26 15:40:00,586.81,587.25,586.55,587.01,16708.0,575.8706,576.3024,575.6155,576.0669,16708.0
2024-08-26 15:50:00,587.11,587.53,586.11,587.09,68967.0,576.165,576.5772,575.1837,576.1454,68967.0
2024-08-27 09:30:00,589.47,591.0,587.49,588.13,54496.0,578.481,579.9825,576.5379,577.166,54496.0
2024-08-27 09:40:00,588.62,590.88,588.5,590.88,23340.0,577.6469,579.8647,577.5291,579.8647,23340.0
2024-08-27 09:50:00,590.9,591.89,590.5,591.19,35450.0,579.8844,580.8559,579.4918,580.169,35450.0
2024-08-27 10:00:00,591.24,592.34,590.66,591.37,23359.0,580.218,581.2975,579.6488,580.3456,23359.0
2024-08-27 10:10:00,591.28,591.28,588.26,588.26,13904.0,580.2573,580.2573,577.2936,577.2936,13904.0
2024-08-27 10:20:00,588.31,589.4,588.17,588.74,19296.0,577.3427,578.4123,577.2053,577.7646,19296.0
2024-08-27 10:30:00,588.38,589.4,588.18,588.28,17468.0,577.4113,578.4123,577.2151,577.3132,17468.0
2024-08-27 10:40:00,588.63,588.9,587.27,587.5,16277.0,577.6567,577.9217,576.322,576.5478,16277.0
2024-08-27 10:50:00,587.14,587.46,586.74,586.83,9498.0,576.1945,576.5085,575.8019,575.8902,9498.0
2024-08-27 11:00:00,587.06,587.29,586.59,586.81,23095.0,576.116,576.3417,575.6547,575.8706,23095.0
2024-08-27 11:10:00,586.99,586.99,585.3,585.32,12440.0,576.0473,576.0473,574.3888,574.4084,12440.0
2024-08-27 11:20:00,585.62,585.62,583.84,584.53,22457.0,574.7028,574.7028,572.956,573.6331,22457.0
2024-08-27 11:30:00,584.32,584.51,584.07,584.37,10378.0,573.427,573.6135,573.1817,573.4761,10378.0
2024-08-27 11:40:00,584.34,584.76,583.78,584.62,21037.0,573.4467,573.8588,572.8971,573.7214,21037.0
2024-08-27 11:50:00,584.71,585.81,584.63,585.13,38946.0,573.8098,574.8893,573.7313,574.2219,38946.0
2024-08-27 12:00:00,585.2,585.29,584.33,584.57,17080.0,574.2906,574.379,573.4369,573.6724,17080.0
2024-08-27 12:10:00,584.6,585.28,584.6,584.93,29068.0,573.7018,574.3691,573.7018,574.0257,29068.0
2024-08-27 12:20:00,585.0,585.12,584.66,585.07,10917.0,574.0944,574.2121,573.7607,574.1631,10917.0
2024-08-27 12:30:00,585.04,585.47,585.0,585.4,5871.0,574.1336,574.5556,574.0944,574.4869,5871.0
2024-08-27 12:40:00,585.39,585.68,584.95,585.47,4759.0,574.4771,574.7617,574.0453,574.5556,4759.0
2024-08-27 12:50:00,585.62,586.3,585.51,586.24,5994.0,574.7028,575.3701,574.5949,575.3112,5994.0
2024-08-27 13:00:00,586.24,587.22,586.13,587.03,20432.0,575.3112,576.273,575.2033,576.0865,20432.0
2024-08-27 13:10:00,586.9,587.03,586.63,586.85,5125.0,575.9589,576.0865,575.694,575.9099,5125.0
2024-08-27 13:20:00,586.85,586.85,586.38,586.72,3921.0,575.9099,575.9099,575.4486,575.7823,3921.0
2024-08-27 13:30:00,586.69,587.05,586.64,586.92,5784.0,575.7529,576.1061,575.7038,575.9786,5784.0
2024-08-27 13:40:00,586.75,586.96,586.36,586.36,4300.0,575.8117,576.0178,575.429,575.429,4300.0
2024-08-27 13:50:00,586.56,586.64,586.25,586.26,4113.0,575.6253,575.7038,575.3211,575.3309,4113.0
2024-08-27 14:00:00,586.1,586.83,586.04,586.68,6231.0,575.1739,575.8902,575.115,575.743,6231.0
2024-08-27 14:10:00,586.7,587.0,586.61,586.73,7784.0,575.7627,576.0571,575.6743,575.7921,7784.0
2024-08-27 14:20:00,586.86,586.86,586.48,586.56,4837.0,575.9197,575.9197,575.5468,575.6253,4837.0
2024-08-27 14:30:00,586.55,587.14,586.42,586.83,8012.0,575.6155,576.1945,575.4879,575.8902,8012.0
2024-08-27 14:40:00,586.9,587.0,586.67,586.75,5381.0,575.9589,576.0571,575.7332,575.8117,5381.0
2024-08-27 14:50:00,586.65,587.27,586.65,586.98,7700.0,575.7136,576.322,575.7136,576.0374,7700.0
2024-08-27 15:00:00,586.82,586.95,586.64,586.95,5987.0,575.8804,576.008,575.7038,576.008,5987.0
2024-08-27 15:10:00,586.94,587.13,586.73,586.98,6408.0,575.9982,576.1847,575.7921,576.0374,6408.0
2024-08-27 15:20:00,586.86,587.16,586.78,586.95,5896.0,575.9197,576.2141,575.8412,576.008,5896.0
2024-08-27 15:30:00,587.02,587.6,587.01,587.26,10700.0,576.0767,576.6459,576.0669,576.3122,10700.0
2024-08-27 15:40:00,587.24,587.43,586.85,587.37,12834.0,576.2926,576.4791,575.9099,576.4202,12834.0
2024-08-27 15:50:00,587.49,587.81,586.76,587.16,56722.0,576.5379,576.852,575.8215,576.2141,56722.0
2024-08-28 09:30:00,589.01,590.0,587.0,588.08,36232.0,578.0296,579.0011,576.0571,577.1169,36232.0
2024-08-28 09:40:00,588.22,588.41,586.65,587.19,68695.0,577.2543,577.4408,575.7136,576.2435,68695.0
2024-08-28 09:50:00,587.36,589.63,587.18,589.42,22476.0,576.4104,578.638,576.2337,578.432,22476.0
2024-08-28 10:00:00,589.61,592.37,589.46,591.76,29701.0,578.6184,581.327,578.4712,580.7283,29701.0
2024-08-28 10:10:00,591.44,592.84,591.44,591.71,32747.0,580.4143,581.7882,580.4143,580.6793,32747.0
2024-08-28 10:20:00,591.54,592.02,590.78,591.29,26233.0,580.5124,580.9835,579.7666,580.2671,26233.0
2024-08-28 10:30:00,591.08,592.14,591.08,591.5,13968.0,580.061,581.1013,580.061,580.4732,13968.0
2024-08-28 10:40:00,591.38,591.42,590.05,590.67,27260.0,580.3554,580.3947,579.0502,579.6587,27260.0
2024-08-28 10:50:00,590.5,591.13,590.37,590.92,10971.0,579.4918,580.1101,579.3643,579.904,10971.0
2024-08-28 11:00:00,591.15,592.03,590.88,591.76,12319.0,580.1297,580.9933,579.8647,580.7283,12319.0
2024-08-28 11:10:00,591.76,592.14,590.85,591.01,17357.0,580.7283,581.1013,579.8353,579.9923,17357.0
2024-08-28 11:20:00,591.01,591.02,589.58,590.02,21849.0,579.9923,580.0021,578.589,579.0208,21849.0
2024-08-28 11:30:00,589.83,590.03,588.63,588.77,19394.0,578.8343,579.0306,577.6567,577.7941,19394.0
2024-08-28 11:40:00,588.6,588.94,587.65,587.65,7951.0,577.6272,577.9609,576.695,576.695,7951.0
2024-08-28 11:50:00,587.25,587.74,586.8,587.74,20636.0,576.3024,576.7833,575.8608,576.7833,20636.0
2024-08-28 12:00:00,587.46,588.0,586.83,586.83,10397.0,576.5085,577.0384,575.8902,575.8902,10397.0
2024-08-28 12:10:00,586.9,587.4,586.63,586.8,21374.0,575.9589,576.4496,575.694,575.8608,21374.0
2024-08-28 12:20:00,586.84,586.96,586.45,586.45,8085.0,575.9001,576.0178,575.5173,575.5173,8085.0
2024-08-28 12:30:00,586.44,586.6,586.33,586.39,4448.0,575.5075,575.6645,575.3996,575.4584,4448.0
2024-08-28 12:40:00,586.29,587.18,586.24,587.18,6951.0,575.3603,576.2337,575.3112,576.2337,6951.0
2024-08-28 12:50:00,586.97,587.08,586.65,586.87,4950.0,576.0276,576.1356,575.7136,575.9295,4950.0
2024-08-28 13:00:00,587.1,587.68,587.1,587.52,4970.0,576.1552,576.7244,576.1552,576.5674,4970.0
2024-08-28 13:10:00,587.52,587.75,586.95,587.07,4721.0,576.5674,576.7931,576.008,576.1258,4721.0
2024-08-28 13:20:00,587.08,587.08,586.03,586.08,5055.0,576.1356,576.1356,575.1052,575.1542,5055.0
2024-08-28 13:30:00,586.09,586.76,586.06,586.5,7983.0,575.164,575.8215,575.1346,575.5664,7983.0
2024-08-28 13:40:00,586.36,586.54,585.39,585.39,4186.0,575.429,575.6057,574.4771,574.4771,4186.0
2024-08-28 13:50:00,585.64,585.7,584.35,584.36,5604.0,574.7224,574.7813,573.4565,573.4663,5604.0
2024-08-28 14:00:00,584.35,585.09,583.97,585.09,9399.0,573.4565,574.1827,573.0836,574.1827,9399.0
2024-08-28 14:10:00,585.1,585.4,584.62,584.93,3956.0,574.1925,574.4869,573.7214,574.0257,3956.0
2024-08-28 14:20:00,584.88,585.07,584.21,584.27,6861.0,573.9766,574.1631,573.3191,573.378,6861.0
2024-08-28 14:30:00,584.44,584.63,583.87,584.12,8327.0,573.5448,573.7313,572.9854,573.2308,8327.0
2024-08-28 14:40:00,584.18,584.77,584.12,584.38,9529.0,573.2896,573.8686,573.2308,573.4859,9529.0
2024-08-28 14:50:00,584.51,586.53,584.49,586.47,10900.0,573.6135,575.5958,573.5939,575.537,10900.0
2024-08-28 15:00:00,586.46,586.77,585.43,585.43,13415.0,575.5271,575.8314,574.5163,574.5163,13415.0
2024-08-28 15:10:00,585.46,585.78,585.14,585.73,12040.0,574.5458,574.8598,574.2318,574.8108,12040.0
2024-08-28 15:20:00,585.76,586.67,585.69,586.67,12176.0,574.8402,575.7332,574.7715,575.7332,12176.0
2024-08-28 15:30:00,586.74,587.16,586.34,586.84,20876.0,575.8019,576.2141,575.4094,575.9001,20876.0
2024-08-28 15:40:00,586.89,588.47,586.84,588.05,27874.0,575.9491,577.4997,575.9001,577.0875,27874.0
2024-08-28 15:50:00,588.34,589.67,588.09,588.64,92664.0,577.3721,578.6773,577.1268,577.6665,92664.0
2024-08-29 09:30:00,590.68,590.9,586.0,587.59,57029.0,579.6685,579.8844,575.0757,576.6361,57029.0
2024-08-29 09:40:00,587.4,588.48,585.69,586.07,19362.0,576.4496,577.5095,574.7715,575.1444,19362.0
2024-08-29 09:50:00,585.95,585.95,584.37,584.8,45409.0,575.0267,575.0267,573.4761,573.8981,45409.0
2024-08-29 10:00:00,585.01,585.98,584.5,585.17,38728.0,574.1042,575.0561,573.6037,574.2612,38728.0
2024-08-29 10:10:00,585.19,587.21,584.74,587.2,24043.0,574.2808,576.2632,573.8392,576.2533,24043.0
2024-08-29 10:20:00,586.96,589.34,586.93,588.93,23227.0,576.0178,578.3535,575.9884,577.9511,23227.0
2024-08-29 10:30:00,588.76,589.3,588.08,588.33,37380.0,577.7843,578.3142,577.1169,577.3623,37380.0
2024-08-29 10:40:00,588.33,588.45,586.51,586.84,19977.0,577.3623,577.48,575.5762,575.9001,19977.0
2024-08-29 10:50:00,586.95,587.64,586.77,587.29,13435.0,576.008,576.6851,575.8314,576.3417,13435.0
2024-08-29 11:00:00,587.4,588.54,587.28,587.88,11242.0,576.4496,577.5684,576.3319,576.9207,11242.0
2024-08-29 11:10:00,587.99,588.53,587.56,587.61,10832.0,577.0286,577.5586,576.6066,576.6557,10832.0
2024-08-29 11:20:00,587.75,587.83,587.34,587.55,14759.0,576.7931,576.8716,576.3907,576.5968,14759.0
2024-08-29 11:30:00,587.61,588.52,587.56,587.89,24499.0,576.6557,577.5487,576.6066,576.9305,24499.0
2024-08-29 11:40:00,587.95,588.61,587.55,588.6,10136.0,576.9894,577.6371,576.5968,577.6272,10136.0
2024-08-29 11:50:00,588.51,589.4,588.35,589.28,11593.0,577.5389,578.4123,577.3819,578.2946,11593.0
2024-08-29 12:00:00,589.29,590.12,589.27,589.45,16453.0,578.3044,579.1189,578.2848,578.4614,16453.0
2024-08-29 12:10:00,589.45,590.61,589.45,589.79,10911.0,578.4614,579.5998,578.4614,578.7951,10911.0
2024-08-29 12:20:00,589.72,591.46,589.72,591.15,17767.0,578.7264,580.4339,578.7264,580.1297,17767.0
2024-08-29 12:30:00,591.12,591.6,590.6,590.96,7438.0,580.1003,580.5713,579.59,579.9433,7438.0
2024-08-29 12:40:00,591.04,591.87,591.04,591.45,10347.0,580.0218,580.8363,580.0218,580.4241,10347.0
2024-08-29 12:50:00,591.57,591.93,591.26,591.86,13713.0,580.5419,580.8952,580.2377,580.8265,13713.0
2024-08-29 13:00:00,591.99,592.45,591.36,591.36,26609.0,580.9541,581.4055,580.3358,580.3358,26609.0
2024-08-29 13:10:00,591.63,592.0,591.48,591.88,7856.0,580.6008,580.9639,580.4536,580.8461,7856.0
2024-08-29 13:20:00,591.8,592.27,591.44,592.17,8917.0,580.7676,581.2288,580.4143,581.1307,8917.0
2024-08-29 13:30:00,592.18,592.34,591.32,591.76,24394.0,581.1405,581.2975,580.2965,580.7283,24394.0
2024-08-29 13:40:00,592.0,592.48,591.99,592.48,10789.0,580.9639,581.4349,580.9541,581.4349,10789.0
2024-08-29 13:50:00,592.48,592.48,591.83,591.98,8815.0,581.4349,581.4349,580.797,580.9442,8815.0
2024-08-29 14:00:00,591.84,592.42,591.58,592.19,14152.0,580.8068,581.376,580.5517,581.1503,14152.0
2024-08-29 14:10:00,592.32,592.54,592.03,592.31,10798.0,581.2779,581.4938,580.9933,581.2681,10798.0
2024-08-29 14:20:00,592.49,592.5,591.73,591.83,11890.0,581.4447,581.4545,580.6989,580.797,11890.0
2024-08-29 14:30:00,591.84,592.01,590.53,590.56,7975.0,580.8068,580.9737,579.5213,579.5507,7975.0
2024-08-29 14:40:00,590.58,591.16,589.79,590.0,12283.0,579.5703,580.1395,578.7951,579.0011,12283.0
2024-08-29 14:50:00,589.96,591.16,589.59,590.98,12128.0,578.9619,580.1395,578.5988,579.9629,12128.0
2024-08-29 15:00:00,590.93,591.03,589.89,590.76,16723.0,579.9138,580.0119,578.8932,579.747,16723.0
2024-08-29 15:10:00,590.67,591.89,590.67,591.55,14042.0,579.6587,580.8559,579.6587,580.5223,14042.0
2024-08-29 15:20:00,591.62,592.47,591.31,592.08,24020.0,580.5909,581.4251,580.2867,581.0424,24020.0
2024-08-29 15:30:00,592.12,592.61,591.8,591.83,16137.0,581.0816,581.5625,580.7676,580.797,16137.0
2024-08-29 15:40:00,591.98,592.15,590.88,591.37,22932.0,580.9442,581.1111,579.8647,580.3456,22932.0
2024-08-29 15:50:00,591.31,592.12,590.68,591.13,203969.0,580.2867,581.0816,579.6685,580.1101,203969.0
2024-08-30 09:30:00,590.0,593.26,588.39,590.93,78506.0,579.0011,582.2004,577.4212,579.9138,78506.0
2024-08-30 09:40:00,590.94,591.19,587.05,587.1,36139.0,579.9236,580.169,576.1061,576.1552,36139.0
2024-08-30 09:50:00,587.14,588.4,586.73,587.78,28431.0,576.1945,577.431,575.7921,576.8225,28431.0
2024-08-30 10:00:00,587.7,588.87,587.35,588.2,37927.0,576.744,577.8922,576.4006,577.2347,37927.0
2024-08-30 10:10:00,588.16,589.06,587.95,588.43,16976.0,577.1955,578.0787,576.9894,577.4604,16976.0
2024-08-30 10:20:00,588.68,589.21,587.91,589.05,21564.0,577.7058,578.2259,576.9501,578.0689,21564.0
2024-08-30 10:30:00,588.82,589.18,587.48,587.8,13640.0,577.8431,578.1964,576.5281,576.8422,13640.0
2024-08-30 10:40:00,587.84,589.44,587.55,588.7,12951.0,576.8814,578.4516,576.5968,577.7254,12951.0
2024-08-30 10:50:00,588.87,589.09,588.48,589.02,10372.0,577.8922,578.1081,577.5095,578.0394,10372.0
2024-08-30 11:00:00,588.93,589.63,588.92,589.3,11912.0,577.9511,578.638,577.9413,578.3142,11912.0
2024-08-30 11:10:00,589.28,589.43,588.34,588.47,10786.0,578.2946,578.4418,577.3721,577.4997,10786.0
2024-08-30 11:20:00,588.29,588.72,587.67,587.95,17644.0,577.323,577.745,576.7146,576.9894,17644.0
2024-08-30 11:30:00,587.95,587.98,586.59,587.01,14843.0,576.9894,577.0188,575.6547,576.0669,14843.0
2024-08-30 11:40:00,587.44,588.07,587.35,588.07,9913.0,576.4889,577.1071,576.4006,577.1071,9913.0
2024-08-30 11:50:00,588.06,588.65,587.86,588.33,16531.0,577.0973,577.6763,576.901,577.3623,16531.0
2024-08-30 12:00:00,588.22,588.61,588.01,588.52,7470.0,577.2543,577.6371,577.0482,577.5487,7470.0
2024-08-30 12:10:00,588.41,588.6,588.06,588.1,8703.0,577.4408,577.6272,577.0973,577.1366,8703.0
2024-08-30 12:20:00,588.12,588.5,588.01,588.07,10506.0,577.1562,577.5291,577.0482,577.1071,10506.0
2024-08-30 12:30:00,588.06,588.15,587.51,587.81,11434.0,577.0973,577.1856,576.5576,576.852,11434.0
2024-08-30 12:40:00,587.95,588.4,587.69,588.17,8565.0,576.9894,577.431,576.7342,577.2053,8565.0
2024-08-30 12:50:00,588.11,588.38,588.01,588.21,7383.0,577.1464,577.4113,577.0482,577.2445,7383.0
2024-08-30 13:00:00,588.2,588.53,588.0,588.0,5689.0,577.2347,577.5586,577.0384,577.0384,5689.0
2024-08-30 13:10:00,587.77,587.92,587.36,587.36,13604.0,576.8127,576.9599,576.4104,576.4104,13604.0
2024-08-30 13:20:00,587.45,587.56,586.87,586.92,6914.0,576.4987,576.6066,575.9295,575.9786,6914.0
2024-08-30 13:30:00,586.97,587.04,586.61,586.98,8672.0,576.0276,576.0963,575.6743,576.0374,8672.0
2024-08-30 13:40:00,586.97,587.33,586.67,587.19,17801.0,576.0276,576.3809,575.7332,576.2435,17801.0
2024-08-30 13:50:00,587.21,587.58,587.14,587.32,8124.0,576.2632,576.6263,576.1945,576.3711,8124.0
2024-08-30 14:00:00,587.41,588.5,587.29,588.49,13574.0,576.4594,577.5291,576.3417,577.5193,13574.0
2024-08-30 14:10:00,588.52,588.52,588.05,588.22,7896.0,577.5487,577.5487,577.0875,577.2543,7896.0
2024-08-30 14:20:00,588.21,588.21,587.74,587.9,7162.0,577.2445,577.2445,576.7833,576.9403,7162.0
2024-08-30 14:30:00,587.81,588.04,587.55,588.03,10247.0,576.852,577.0777,576.5968,577.0679,10247.0
2024-08-30 14:40:00,588.02,588.38,587.93,588.12,12100.0,577.0581,577.4113,576.9697,577.1562,12100.0
2024-08-30 14:50:00,588.12,588.3,587.25,587.49,13636.0,577.1562,577.3328,576.3024,576.5379,13636.0
2024-08-30 15:00:00,587.62,587.79,587.23,587.47,14408.0,576.6655,576.8323,576.2828,576.5183,14408.0
2024-08-30 15:10:00,587.38,587.93,587.19,587.84,15905.0,576.43,576.9697,576.2435,576.8814,15905.0
2024-08-30 15:20:00,587.81,588.5,587.57,588.11,17705.0,576.852,577.5291,576.6164,577.1464,17705.0
2024-08-30 15:30:00,588.23,589.71,588.2,589.7,22892.0,577.2641,578.7166,577.2347,578.7067,22892.0
2024-08-30 15:40:00,589.46,589.95,589.1,589.84,24957.0,578.4712,578.9521,578.1179,578.8441,24957.0
2024-08-30 15:50:00,589.75,590.33,589.11,589.93,175222.0,578.7558,579.325,578.1277,578.9325,175222.0
2024-09-03 09:30:00,592.52,596.54,591.82,595.7,158733.0,581.4742,585.4192,580.7872,584.5949,158733.0
2024-09-03 09:40:00,596.0,598.17,595.3,595.35,57109.0,584.8893,587.0188,584.2023,584.2514,57109.0
2024-09-03 09:50:00,595.1,597.12,594.98,596.01,33098.0,584.0061,585.9884,583.8883,584.8991,33098.0
2024-09-03 10:00:00,595.97,597.48,595.31,596.33,35828.0,584.8599,586.3417,584.2122,585.2131,35828.0
2024-09-03 10:10:00,596.42,597.43,596.11,596.68,23947.0,585.3015,586.2926,584.9972,585.5566,23947.0
2024-09-03 10:20:00,596.8,597.87,596.49,596.74,37837.0,585.6744,586.7244,585.3702,585.6155,37837.0
2024-09-03 10:30:00,596.77,598.36,596.58,598.32,29716.0,585.6449,587.2053,585.4585,587.166,29716.0
2024-09-03 10:40:00,598.32,598.58,597.58,598.05,29463.0,587.166,587.4212,586.4398,586.9011,29463.0
2024-09-03 10:50:00,598.03,599.23,597.61,599.0,50245.0,586.8815,588.0591,586.4693,587.8334,50245.0
2024-09-03 11:00:00,598.99,599.66,598.36,599.29,52754.0,587.8236,588.4811,587.2053,588.118,52754.0
2024-09-03 11:10:00,599.27,599.54,597.36,597.65,35651.0,588.0983,588.3633,586.2239,586.5085,35651.0
2024-09-03 11:20:00,597.64,598.21,597.0,597.89,39019.0,586.4987,587.0581,585.8707,586.7441,39019.0
2024-09-03 11:30:00,597.89,599.26,597.89,598.26,20720.0,586.7441,588.0885,586.7441,587.1072,20720.0
2024-09-03 11:40:00,598.17,599.12,598.17,598.78,20559.0,587.0188,587.9511,587.0188,587.6175,20559.0
2024-09-03 11:50:00,598.78,599.0,597.78,598.98,28035.0,587.6175,587.8334,586.6361,587.8137,28035.0
2024-09-03 12:00:00,598.87,599.26,598.46,598.7,29712.0,587.7058,588.0885,587.3034,587.539,29712.0
2024-09-03 12:10:00,598.55,598.92,598.05,598.63,14719.0,587.3918,587.7549,586.9011,587.4703,14719.0
2024-09-03 12:20:00,598.71,599.1,598.56,598.99,21583.0,587.5488,587.9315,587.4016,587.8236,21583.0
2024-09-03 12:30:00,599.04,599.8,598.86,599.41,18664.0,587.8726,588.6185,587.696,588.2357,18664.0
2024-09-03 12:40:00,599.42,599.43,598.47,598.5,15842.0,588.2455,588.2554,587.3133,587.3427,15842.0
2024-09-03 12:50:00,598.52,598.6,597.59,598.19,29759.0,587.3623,587.4408,586.4497,587.0385,29759.0
2024-09-03 13:00:00,598.19,600.24,598.19,599.92,160549.0,587.0385,589.0503,587.0385,588.7362,160549.0
2024-09-03 13:10:00,599.87,600.3,598.73,599.14,16055.0,588.6872,589.1091,587.5684,587.9708,16055.0
2024-09-03 13:20:00,599.19,599.51,597.92,598.82,33700.0,588.0198,588.3339,586.7735,587.6567,33700.0
2024-09-03 13:30:00,598.65,598.83,597.19,597.91,15723.0,587.4899,587.6665,586.0571,586.7637,15723.0
2024-09-03 13:40:00,597.8,597.86,597.03,597.37,21564.0,586.6557,586.7146,585.9001,586.2338,21564.0
2024-09-03 13:50:00,597.41,597.98,597.25,597.77,11192.0,586.273,586.8324,586.116,586.6263,11192.0
2024-09-03 14:00:00,597.73,597.85,596.74,597.6,19825.0,586.587,586.7048,585.6155,586.4595,19825.0
2024-09-03 14:10:00,597.58,597.94,597.02,597.32,14990.0,586.4398,586.7931,585.8903,586.1847,14990.0
2024-09-03 14:20:00,597.34,597.83,597.29,597.31,17974.0,586.2043,586.6852,586.1552,586.1749,17974.0
2024-09-03 14:30:00,597.28,598.34,597.28,598.07,16477.0,586.1454,587.1857,586.1454,586.9207,16477.0
2024-09-03 14:40:00,598.07,598.84,598.07,598.37,18202.0,586.9207,587.6764,586.9207,587.2151,18202.0
2024-09-03 14:50:00,598.35,598.48,597.99,598.31,15073.0,587.1955,587.3231,586.8422,587.1562,15073.0
2024-09-03 15:00:00,598.27,599.07,597.76,599.07,16776.0,587.117,587.9021,586.6165,587.9021,16776.0
2024-09-03 15:10:00,599.06,599.92,599.03,599.31,25820.0,587.8923,588.7362,587.8628,588.1376,25820.0
2024-09-03 15:20:00,599.4,600.66,599.35,600.14,50827.0,588.2259,589.4624,588.1768,588.9521,50827.0
2024-09-03 15:30:00,600.32,600.57,598.44,598.69,75392.0,589.1288,589.3741,587.2838,587.5291,75392.0
2024-09-03 15:40:00,598.61,598.73,597.59,598.61,50090.0,587.4506,587.5684,586.4497,587.4506,50090.0
2024-09-03 15:50:00,598.59,598.83,597.0,598.82,163847.0,587.431,587.6665,585.8707,587.6567,163847.0
2024-09-04 09:30:00,600.0,607.31,597.88,605.3,205229.0,588.8147,595.9885,586.7342,594.0159,205229.0
2024-09-04 09:40:00,605.09,605.8,601.19,601.38,53016.0,593.8098,594.5066,589.9825,590.169,53016.0
2024-09-04 09:50:00,601.1,605.23,600.92,604.31,57972.0,589.8942,593.9472,589.7176,593.0444,57972.0
2024-09-04 10:00:00,604.55,606.77,603.69,606.77,80755.0,593.2799,595.4585,592.4359,595.4585,80755.0
2024-09-04 10:10:00,606.71,607.67,606.09,606.9,102871.0,595.3996,596.3417,594.7912,595.5861,102871.0
2024-09-04 10:20:00,606.9,607.94,605.47,607.31,66517.0,595.5861,596.6067,594.1828,595.9885,66517.0
2024-09-04 10:30:00,607.25,607.25,604.71,604.72,36071.0,595.9296,595.9296,593.4369,593.4467,36071.0
2024-09-04 10:40:00,604.62,605.95,603.56,605.64,47644.0,593.3486,594.6538,592.3084,594.3496,47644.0
2024-09-04 10:50:00,605.58,606.35,604.86,605.71,28494.0,594.2907,595.0464,593.5841,594.4183,28494.0
2024-09-04 11:00:00,605.71,606.5,605.28,606.02,24128.0,594.4183,595.1936,593.9963,594.7225,24128.0
2024-09-04 11:10:00,605.99,606.0,605.08,605.63,23202.0,594.6931,594.7029,593.8,594.3398,23202.0
2024-09-04 11:20:00,605.38,605.38,603.21,603.38,21227.0,594.0944,594.0944,591.9649,592.1317,21227.0
2024-09-04 11:30:00,603.59,604.92,603.58,604.12,12956.0,592.3378,593.643,592.328,592.8579,12956.0
2024-09-04 11:40:00,604.07,604.27,603.73,603.86,13734.0,592.8089,593.0051,592.4752,592.6028,13734.0
2024-09-04 11:50:00,603.72,604.02,602.07,602.08,24250.0,592.4654,592.7598,590.8461,590.856,24250.0
2024-09-04 12:00:00,602.2,602.25,600.3,600.38,24295.0,590.9737,591.0228,589.1091,589.1876,24295.0
2024-09-04 12:10:00,600.48,600.58,599.65,599.74,27301.0,589.2858,589.3839,588.4713,588.5596,27301.0
2024-09-04 12:20:00,599.8,600.11,598.46,598.7,17577.0,588.6185,588.9227,587.3034,587.539,17577.0
2024-09-04 12:30:00,598.67,599.6,598.59,599.34,29970.0,587.5095,588.4222,587.431,588.167,29970.0
2024-09-04 12:40:00,599.34,599.7,598.86,598.92,9629.0,588.167,588.5203,587.696,587.7549,9629.0
2024-09-04 12:50:00,598.82,599.07,598.25,599.07,17697.0,587.6567,587.9021,587.0974,587.9021,17697.0
2024-09-04 13:00:00,599.06,599.5,598.42,599.07,15061.0,587.8923,588.324,587.2642,587.9021,15061.0
2024-09-04 13:10:00,598.92,599.29,598.42,598.66,11641.0,587.7549,588.118,587.2642,587.4997,11641.0
2024-09-04 13:20:00,598.68,599.13,598.43,599.13,6608.0,587.5193,587.9609,587.274,587.9609,6608.0
2024-09-04 13:30:00,599.06,599.6,598.81,599.02,11667.0,587.8923,588.4222,587.6469,587.853,11667.0
2024-09-04 13:40:00,599.02,600.2,598.88,599.89,25499.0,587.853,589.011,587.7156,588.7068,25499.0
2024-09-04 13:50:00,599.89,601.15,599.47,600.68,11008.0,588.7068,589.9433,588.2946,589.4821,11008.0
2024-09-04 14:00:00,600.88,602.26,600.87,602.15,9797.0,589.6783,591.0326,589.6685,590.9246,9797.0
2024-09-04 14:10:00,602.29,602.65,601.37,601.56,29043.0,591.062,591.4153,590.1592,590.3456,29043.0
2024-09-04 14:20:00,601.8,603.0,601.7,602.57,39892.0,590.5812,591.7588,590.483,591.3368,39892.0
2024-09-04 14:30:00,602.56,604.02,602.56,603.22,19767.0,591.327,592.7598,591.327,591.9747,19767.0
2024-09-04 14:40:00,603.33,604.29,603.2,603.48,14587.0,592.0827,593.0248,591.9551,592.2299,14587.0
2024-09-04 14:50:00,603.85,603.87,602.86,602.89,13057.0,592.593,592.6126,591.6214,591.6509,13057.0
2024-09-04 15:00:00,602.92,602.92,602.13,602.85,15882.0,591.6803,591.6803,590.905,591.6116,15882.0
2024-09-04 15:10:00,602.72,602.72,601.72,601.88,18692.0,591.484,591.484,590.5027,590.6597,18692.0
2024-09-04 15:20:00,601.88,603.53,601.83,603.12,29570.0,590.6597,592.2789,590.6106,591.8766,29570.0
2024-09-04 15:30:00,603.16,603.16,602.04,602.72,34326.0,591.9158,591.9158,590.8167,591.484,34326.0
2024-09-04 15:40:00,602.63,603.67,602.42,603.3,34803.0,591.3957,592.4163,591.1896,592.0532,34803.0
2024-09-04 15:50:00,603.41,604.78,602.96,603.85,173554.0,592.1612,593.5056,591.7195,592.593,173554.0
2024-09-05 09:30:00,604.19,606.0,595.54,598.02,86702.0,592.9266,594.7029,584.4379,586.8716,86702.0
2024-09-05 09:40:00,597.93,598.46,594.34,596.6,65525.0,586.7833,587.3034,583.2602,585.4781,65525.0
2024-09-05 09:50:00,596.74,598.97,596.72,598.04,31057.0,585.6155,587.8039,585.5959,586.8913,31057.0
2024-09-05 10:00:00,597.16,597.43,595.74,596.67,30342.0,586.0277,586.2926,584.6341,585.5468,30342.0
2024-09-05 10:10:00,596.35,596.95,595.22,595.83,22234.0,585.2328,585.8216,584.1238,584.7225,22234.0
2024-09-05 10:20:00,595.87,596.96,594.92,596.29,18875.0,584.7617,585.8314,583.8294,585.1739,18875.0
2024-09-05 10:30:00,596.14,596.62,595.14,595.15,19013.0,585.0267,585.4977,584.0453,584.0551,19013.0
2024-09-05 10:40:00,595.12,595.69,593.5,594.09,17873.0,584.0257,584.5851,582.4359,583.0149,17873.0
2024-09-05 10:50:00,594.08,595.34,594.08,594.59,19949.0,583.0051,584.2416,583.0051,583.5056,19949.0
2024-09-05 11:00:00,594.7,595.95,593.89,595.82,23271.0,583.6135,584.8402,582.8186,584.7127,23271.0
2024-09-05 11:10:00,595.67,595.67,593.01,593.35,21285.0,584.5654,584.5654,581.955,582.2887,21285.0
2024-09-05 11:20:00,593.52,593.61,592.33,592.53,20558.0,582.4555,582.5439,581.2877,581.484,20558.0
2024-09-05 11:30:00,592.5,593.3,592.46,593.06,19342.0,581.4545,582.2396,581.4153,582.0041,19342.0
2024-09-05 11:40:00,592.95,593.09,591.6,591.83,19563.0,581.8962,582.0335,580.5713,580.797,19563.0
2024-09-05 11:50:00,591.83,592.29,591.54,591.92,13102.0,580.797,581.2485,580.5124,580.8854,13102.0
2024-09-05 12:00:00,591.67,591.98,591.28,591.47,17041.0,580.64,580.9442,580.2573,580.4437,17041.0
2024-09-05 12:10:00,591.31,591.74,589.67,589.87,13229.0,580.2867,580.7087,578.6773,578.8736,13229.0
2024-09-05 12:20:00,589.93,591.31,589.93,591.1,25826.0,578.9325,580.2867,578.9325,580.0806,25826.0
2024-09-05 12:30:00,590.97,591.59,590.44,591.43,24993.0,579.9531,580.5615,579.4329,580.4045,24993.0
2024-09-05 12:40:00,591.44,592.77,591.43,592.42,14210.0,580.4143,581.7195,580.4045,581.376,14210.0
2024-09-05 12:50:00,592.4,593.74,592.4,593.5,8670.0,581.3564,582.6714,581.3564,582.4359,8670.0
2024-09-05 13:00:00,593.42,593.47,592.73,592.89,10028.0,582.3574,582.4065,581.6803,581.8373,10028.0
2024-09-05 13:10:00,592.89,593.05,592.09,592.54,9778.0,581.8373,581.9943,581.0522,581.4938,9778.0
2024-09-05 13:20:00,592.38,592.65,592.21,592.31,8785.0,581.3368,581.6017,581.17,581.2681,8785.0
2024-09-05 13:30:00,592.4,593.13,591.96,593.05,7984.0,581.3564,582.0728,580.9246,581.9943,7984.0
2024-09-05 13:40:00,593.2,594.85,593.2,594.21,11915.0,582.1415,583.7607,582.1415,583.1327,11915.0
2024-09-05 13:50:00,594.38,595.91,594.28,595.72,12957.0,583.2995,584.801,583.2014,584.6145,12957.0
2024-09-05 14:00:00,595.85,596.5,595.54,596.2,10715.0,584.7421,585.38,584.4379,585.0856,10715.0
2024-09-05 14:10:00,596.2,596.38,595.31,595.84,11404.0,585.0856,585.2622,584.2122,584.7323,11404.0
2024-09-05 14:20:00,595.69,596.31,595.62,596.15,12110.0,584.5851,585.1935,584.5164,585.0365,12110.0
2024-09-05 14:30:00,596.42,597.19,596.28,596.93,10658.0,585.3015,586.0571,585.1641,585.802,10658.0
2024-09-05 14:40:00,597.1,597.11,596.32,596.55,11644.0,585.9688,585.9786,585.2033,585.429,11644.0
2024-09-05 14:50:00,596.59,596.59,595.1,595.18,9265.0,585.4683,585.4683,584.0061,584.0846,9265.0
2024-09-05 15:00:00,595.25,596.67,595.25,595.63,14323.0,584.1533,585.5468,584.1533,584.5262,14323.0
2024-09-05 15:10:00,595.7,595.94,594.68,594.68,11614.0,584.5949,584.8304,583.5939,583.5939,11614.0
2024-09-05 15:20:00,594.58,594.68,594.07,594.31,16386.0,583.4958,583.5939,582.9953,583.2308,16386.0
2024-09-05 15:30:00,594.4,594.44,593.2,593.35,29633.0,583.3191,583.3584,582.1415,582.2887,29633.0
2024-09-05 15:40:00,593.27,594.35,592.55,594.35,34395.0,582.2102,583.2701,581.5036,583.2701,34395.0
2024-09-05 15:50:00,594.44,595.66,593.58,595.49,99884.0,583.3584,584.5556,582.5144,584.3888,99884.0
2024-09-06 09:30:00,595.87,597.97,595.87,596.32,34545.0,584.7617,586.8226,584.7617,585.2033,34545.0
2024-09-06 09:40:00,596.58,598.25,595.69,598.03,26180.0,585.4585,587.0974,584.5851,586.8815,26180.0
2024-09-06 09:50:00,597.7,599.1,597.2,598.09,21559.0,586.5576,587.9315,586.0669,586.9403,21559.0
2024-09-06 10:00:00,597.94,600.24,594.8,595.0,60482.0,586.7931,589.0503,583.7117,583.9079,60482.0
2024-09-06 10:10:00,595.0,596.83,594.45,594.64,40631.0,583.9079,585.7038,583.3682,583.5547,40631.0
2024-09-06 10:20:00,594.83,594.94,592.9,593.13,14942.0,583.7411,583.8491,581.8471,582.0728,14942.0
2024-09-06 10:30:00,593.36,593.69,592.47,593.2,17449.0,582.2985,582.6224,581.4251,582.1415,17449.0
2024-09-06 10:40:00,593.55,594.27,592.26,593.91,17642.0,582.485,583.1915,581.219,582.8383,17642.0
2024-09-06 10:50:00,593.89,596.93,593.47,596.64,23978.0,582.8186,585.802,582.4065,585.5174,23978.0
2024-09-06 11:00:00,596.77,600.61,596.67,597.72,64452.0,585.6449,589.4134,585.5468,586.5772,64452.0
2024-09-06 11:10:00,597.68,598.19,594.03,595.21,27100.0,586.538,587.0385,582.956,584.114,27100.0
2024-09-06 11:20:00,595.24,596.21,594.68,595.76,36330.0,584.1435,585.0954,583.5939,584.6538,36330.0
2024-09-06 11:30:00,595.42,597.19,595.23,595.94,13575.0,584.3201,586.0571,584.1337,584.8304,13575.0
2024-09-06 11:40:00,596.01,596.5,595.36,595.79,28374.0,584.8991,585.38,584.2612,584.6832,28374.0
2024-09-06 11:50:00,595.8,596.9,595.57,596.69,17414.0,584.693,585.7725,584.4673,585.5664,17414.0
2024-09-06 12:00:00,596.59,597.78,596.23,596.6,26451.0,585.4683,586.6361,585.115,585.4781,26451.0
2024-09-06 12:10:00,596.82,597.48,596.72,597.05,10656.0,585.694,586.3417,585.5959,585.9197,10656.0
2024-09-06 12:20:00,596.87,597.96,596.8,597.4,14372.0,585.7431,586.8128,585.6744,586.2632,14372.0
2024-09-06 12:30:00,597.8,598.39,597.62,597.91,8478.0,586.6557,587.2347,586.4791,586.7637,8478.0
2024-09-06 12:40:00,597.81,598.17,597.76,597.97,8688.0,586.6656,587.0188,586.6165,586.8226,8688.0
2024-09-06 12:50:00,597.83,598.55,597.78,598.1,13943.0,586.6852,587.3918,586.6361,586.9501,13943.0
2024-09-06 13:00:00,597.97,599.14,597.8,599.12,10289.0,586.8226,587.9708,586.6557,587.9511,10289.0
2024-09-06 13:10:00,599.03,599.29,598.68,598.69,22544.0,587.8628,588.118,587.5193,587.5291,22544.0
2024-09-06 13:20:00,598.69,598.99,598.14,598.21,18487.0,587.5291,587.8236,586.9894,587.0581,18487.0
2024-09-06 13:30:00,598.11,598.11,597.32,597.67,7109.0,586.96,586.96,586.1847,586.5282,7109.0
2024-09-06 13:40:00,597.88,598.0,597.31,597.34,9856.0,586.7342,586.852,586.1749,586.2043,9856.0
2024-09-06 13:50:00,597.4,599.0,597.32,598.4,16400.0,586.2632,587.8334,586.1847,587.2446,16400.0
2024-09-06 14:00:00,598.37,598.67,597.98,598.26,12451.0,587.2151,587.5095,586.8324,587.1072,12451.0
2024-09-06 14:10:00,598.26,598.37,597.89,598.25,18775.0,587.1072,587.2151,586.7441,587.0974,18775.0
2024-09-06 14:20:00,598.19,599.35,598.11,599.06,42257.0,587.0385,588.1768,586.96,587.8923,42257.0
2024-09-06 14:30:00,599.04,599.11,598.57,598.81,27588.0,587.8726,587.9413,587.4114,587.6469,27588.0
2024-09-06 14:40:00,598.93,599.18,598.72,599.08,35758.0,587.7647,588.01,587.5586,587.9119,35758.0
2024-09-06 14:50:00,599.08,600.1,598.73,599.78,61168.0,587.9119,588.9129,587.5684,588.5988,61168.0
2024-09-06 15:00:00,599.83,600.21,598.69,599.38,25393.0,588.6479,589.0208,587.5291,588.2063,25393.0
2024-09-06 15:10:00,599.23,599.58,598.62,598.77,27617.0,588.0591,588.4026,587.4605,587.6077,27617.0
2024-09-06 15:20:00,598.74,599.84,598.74,599.18,36064.0,587.5782,588.6577,587.5782,588.01,36064.0
2024-09-06 15:30:00,599.18,599.71,598.36,598.44,61069.0,588.01,588.5301,587.2053,587.2838,61069.0
2024-09-06 15:40:00,598.41,598.51,597.56,597.63,66077.0,587.2544,587.3525,586.4202,586.4889,66077.0
2024-09-06 15:50:00,597.58,597.72,595.95,597.06,251254.0,586.4398,586.5772,584.8402,585.9295,251254.0
2024-09-09 09:30:00,598.32,599.48,575.27,582.35,181471.0,587.166,588.3044,564.5457,571.4938,181471.0
2024-09-09 09:40:00,582.44,585.49,580.06,585.48,90043.0,571.5821,574.5752,569.2465,574.5654,90043.0
2024-09-09 09:50:00,585.41,585.89,582.42,583.75,141063.0,574.4967,574.9678,571.5625,572.8677,141063.0
2024-09-09 10:00:00,583.78,585.09,581.33,582.84,73835.0,572.8971,574.1827,570.4928,571.9746,73835.0
2024-09-09 10:10:00,583.49,588.46,582.73,588.45,50816.0,572.6125,577.4899,571.8667,577.48,50816.0
2024-09-09 10:20:00,588.36,591.99,587.87,591.01,41442.0,577.3917,580.9541,576.9109,579.9923,41442.0
2024-09-09 10:30:00,591.01,591.69,588.71,590.44,34003.0,579.9923,580.6596,577.7352,579.4329,34003.0
2024-09-09 10:40:00,590.93,590.94,588.95,589.67,19648.0,579.9138,579.9236,577.9707,578.6773,19648.0
2024-09-09 10:50:00,589.5,590.42,589.36,590.08,28094.0,578.5105,579.4133,578.3731,579.0797,28094.0
2024-09-09 11:00:00,590.09,591.97,589.75,591.92,25874.0,579.0895,580.9344,578.7558,580.8854,25874.0
2024-09-09 11:10:00,591.74,592.13,590.93,590.93,24426.0,580.7087,581.0914,579.9138,579.9138,24426.0
2024-09-09 11:20:00,591.22,592.41,591.09,592.36,23109.0,580.1984,581.3662,580.0708,581.3172,23109.0
2024-09-09 11:30:00,592.47,595.72,592.35,595.35,40401.0,581.4251,584.6145,581.3073,584.2514,40401.0
2024-09-09 11:40:00,595.5,595.92,594.73,595.84,31314.0,584.3986,584.8108,583.643,584.7323,31314.0
2024-09-09 11:50:00,595.73,596.02,593.79,594.03,27995.0,584.6243,584.9089,582.7205,582.956,27995.0
2024-09-09 12:00:00,593.9,595.9,593.81,595.73,34768.0,582.8284,584.7912,582.7401,584.6243,34768.0
2024-09-09 12:10:00,595.87,596.23,594.54,595.38,31227.0,584.7617,585.115,583.4565,584.2809,31227.0
2024-09-09 12:20:00,595.46,596.56,595.33,596.53,17471.0,584.3594,585.4389,584.2318,585.4094,17471.0
2024-09-09 12:30:00,596.53,596.87,596.29,596.78,17467.0,585.4094,585.7431,585.1739,585.6548,17467.0
2024-09-09 12:40:00,596.9,597.06,595.39,595.39,21440.0,585.7725,585.9295,584.2907,584.2907,21440.0
2024-09-09 12:50:00,595.38,595.4,594.41,594.86,18569.0,584.2809,584.3005,583.3289,583.7705,18569.0
2024-09-09 13:00:00,594.71,594.85,593.98,594.44,43908.0,583.6233,583.7607,582.907,583.3584,43908.0
2024-09-09 13:10:00,594.47,594.54,593.8,593.91,50741.0,583.3878,583.4565,582.7303,582.8383,50741.0
2024-09-09 13:20:00,593.91,594.08,593.28,593.8,25631.0,582.8383,583.0051,582.22,582.7303,25631.0
2024-09-09 13:30:00,593.91,594.22,593.18,593.29,31103.0,582.8383,583.1425,582.1219,582.2298,31103.0
2024-09-09 13:40:00,593.14,593.29,591.53,591.97,18600.0,582.0826,582.2298,580.5026,580.9344,18600.0
2024-09-09 13:50:00,591.85,591.86,591.05,591.36,10365.0,580.8167,580.8265,580.0316,580.3358,10365.0
2024-09-09 14:00:00,591.54,592.12,591.21,591.54,25779.0,580.5124,581.0816,580.1886,580.5124,25779.0
2024-09-09 14:10:00,591.47,593.44,591.15,593.18,17107.0,580.4437,582.377,580.1297,582.1219,17107.0
2024-09-09 14:20:00,593.13,594.54,592.9,593.37,13954.0,582.0728,583.4565,581.8471,582.3083,13954.0
2024-09-09 14:30:00,593.14,593.81,592.38,593.4,18732.0,582.0826,582.7401,581.3368,582.3378,18732.0
2024-09-09 14:40:00,593.53,594.56,593.16,594.3,12417.0,582.4653,583.4761,582.1022,583.221,12417.0
2024-09-09 14:50:00,594.27,594.46,593.5,593.95,17860.0,583.1915,583.378,582.4359,582.8775,17860.0
2024-09-09 15:00:00,593.88,595.01,593.84,594.34,24203.0,582.8088,583.9178,582.7696,583.2602,24203.0
2024-09-09 15:10:00,594.32,594.37,593.65,593.73,23229.0,583.2406,583.2897,582.5831,582.6616,23229.0
2024-09-09 15:20:00,593.72,593.72,591.62,592.75,28823.0,582.6518,582.6518,580.5909,581.6999,28823.0
2024-09-09 15:30:00,592.85,593.66,592.38,593.55,16563.0,581.798,582.5929,581.3368,582.485,16563.0
2024-09-09 15:40:00,593.52,594.99,593.36,593.97,24359.0,582.4555,583.8981,582.2985,582.8971,24359.0
2024-09-09 15:50:00,594.17,594.57,593.09,594.09,122759.0,583.0934,583.486,582.0335,583.0149,122759.0
2024-09-10 09:30:00,595.21,599.35,591.15,598.94,48072.0,584.114,588.1768,580.1297,587.7745,48072.0
2024-09-10 09:40:00,598.9,599.19,596.87,597.13,15780.0,587.7352,588.0198,585.7431,585.9982,15780.0
2024-09-10 09:50:00,597.1,598.24,596.38,597.6,27981.0,585.9688,587.0875,585.2622,586.4595,27981.0
2024-09-10 10:00:00,597.25,598.79,596.92,598.69,17452.0,586.116,587.6273,585.7921,587.5291,17452.0
2024-09-10 10:10:00,598.7,600.63,597.94,600.34,24814.0,587.539,589.433,586.7931,589.1484,24814.0
2024-09-10 10:20:00,600.55,600.55,598.91,598.91,17809.0,589.3545,589.3545,587.745,587.745,17809.0
2024-09-10 10:30:00,598.62,600.14,598.62,600.14,14078.0,587.4605,588.9521,587.4605,588.9521,14078.0
2024-09-10 10:40:00,600.03,601.45,599.58,601.45,21752.0,588.8442,590.2377,588.4026,590.2377,21752.0
2024-09-10 10:50:00,601.54,601.66,600.41,601.44,26084.0,590.326,590.4438,589.2171,590.2279,26084.0
2024-09-10 11:00:00,601.41,601.44,600.4,601.37,12946.0,590.1984,590.2279,589.2073,590.1592,12946.0
2024-09-10 11:10:00,601.37,601.8,600.67,601.05,14374.0,590.1592,590.5812,589.4722,589.8452,14374.0
2024-09-10 11:20:00,601.08,602.54,600.97,602.41,30874.0,589.8746,591.3074,589.7666,591.1798,30874.0
2024-09-10 11:30:00,602.31,602.83,601.48,602.08,18106.0,591.0817,591.592,590.2671,590.856,18106.0
2024-09-10 11:40:00,602.24,604.8,602.24,603.92,29735.0,591.013,593.5252,591.013,592.6617,29735.0
2024-09-10 11:50:00,603.66,603.79,602.0,602.02,9228.0,592.4065,592.5341,590.7774,590.7971,9228.0
2024-09-10 12:00:00,601.83,602.13,600.26,600.26,12919.0,590.6106,590.905,589.0699,589.0699,12919.0
2024-09-10 12:10:00,600.43,601.03,599.96,600.59,10148.0,589.2367,589.8255,588.7755,589.3937,10148.0
2024-09-10 12:20:00,600.87,602.21,600.77,601.75,11899.0,589.6685,590.9835,589.5704,590.5321,11899.0
2024-09-10 12:30:00,601.79,602.33,601.42,601.8,10347.0,590.5714,591.1013,590.2083,590.5812,10347.0
2024-09-10 12:40:00,601.78,602.64,601.49,602.43,10103.0,590.5615,591.4055,590.277,591.1994,10103.0
2024-09-10 12:50:00,602.35,603.37,602.23,603.37,9354.0,591.1209,592.1219,591.0032,592.1219,9354.0
2024-09-10 13:00:00,603.24,603.24,602.3,602.69,17554.0,591.9943,591.9943,591.0719,591.4546,17554.0
2024-09-10 13:10:00,602.74,603.17,602.49,603.04,14067.0,591.5036,591.9256,591.2583,591.7981,14067.0
2024-09-10 13:20:00,602.91,603.47,602.16,602.29,12915.0,591.6705,592.22,590.9345,591.062,12915.0
2024-09-10 13:30:00,602.28,602.71,602.08,602.71,8513.0,591.0522,591.4742,590.856,591.4742,8513.0
2024-09-10 13:40:00,602.97,603.73,602.64,602.72,9467.0,591.7294,592.4752,591.4055,591.484,9467.0
2024-09-10 13:50:00,602.73,603.23,602.48,603.05,8098.0,591.4938,591.9845,591.2485,591.8079,8098.0
2024-09-10 14:00:00,603.08,603.12,601.0,601.08,14173.0,591.8373,591.8766,589.7961,589.8746,14173.0
2024-09-10 14:10:00,601.15,601.3,600.23,601.01,21703.0,589.9433,590.0905,589.0404,589.8059,21703.0
2024-09-10 14:20:00,600.98,600.98,600.25,600.29,21056.0,589.7765,589.7765,589.0601,589.0993,21056.0
2024-09-10 14:30:00,600.25,600.71,599.84,600.24,49814.0,589.0601,589.5115,588.6577,589.0503,49814.0
2024-09-10 14:40:00,600.16,600.84,599.9,600.35,22260.0,588.9717,589.6391,588.7166,589.1582,22260.0
2024-09-10 14:50:00,600.41,600.91,600.28,600.51,24371.0,589.2171,589.7078,589.0895,589.3152,24371.0
2024-09-10 15:00:00,600.63,600.75,599.95,600.15,34070.0,589.433,589.5507,588.7657,588.9619,34070.0
2024-09-10 15:10:00,600.11,600.39,599.44,599.68,17901.0,588.9227,589.1975,588.2652,588.5007,17901.0
2024-09-10 15:20:00,599.69,600.26,599.32,599.65,75829.0,588.5105,589.0699,588.1474,588.4713,75829.0
2024-09-10 15:30:00,599.49,599.83,598.59,599.45,22420.0,588.3142,588.6479,587.431,588.275,22420.0
2024-09-10 15:40:00,599.37,600.45,598.89,599.91,38158.0,588.1965,589.2563,587.7254,588.7264,38158.0
2024-09-10 15:50:00,600.1,600.69,598.78,599.18,214449.0,588.9129,589.4919,587.6175,588.01,214449.0
2024-09-11 09:30:00,589.14,591.4,585.01,588.74,115165.0,578.1572,580.3751,574.1042,577.7646,115165.0
2024-09-11 09:40:00,588.61,588.61,586.01,587.41,72196.0,577.6371,577.6371,575.0855,576.4594,72196.0
2024-09-11 09:50:00,587.05,588.1,584.3,584.57,57762.0,576.1061,577.1366,573.4074,573.6724,57762.0
2024-09-11 10:00:00,584.21,585.12,581.87,582.43,36218.0,573.3191,574.2121,571.0227,571.5723,36218.0
2024-09-11 10:10:00,582.28,582.28,580.2,581.6,58112.0,571.4251,571.4251,569.3838,570.7577,58112.0
2024-09-11 10:20:00,581.5,581.78,578.97,579.82,59653.0,570.6596,570.9344,568.1768,569.0109,59653.0
2024-09-11 10:30:00,579.71,582.49,579.6,582.19,51844.0,568.903,571.6312,568.795,571.3367,51844.0
2024-09-11 10:40:00,582.13,583.85,581.8,582.6,53475.0,571.2779,572.9658,570.954,571.7391,53475.0
2024-09-11 10:50:00,582.61,584.43,582.52,583.86,57965.0,571.7489,573.535,571.6606,572.9756,57965.0
2024-09-11 11:00:00,583.95,584.75,583.25,584.15,41242.0,573.0639,573.849,572.377,573.2602,41242.0
2024-09-11 11:10:00,583.94,584.64,583.0,583.17,14800.0,573.0541,573.7411,572.1316,572.2985,14800.0
2024-09-11 11:20:00,583.11,584.06,582.66,584.06,12424.0,572.2396,573.1719,571.798,573.1719,12424.0
2024-09-11 11:30:00,583.9,584.3,583.56,583.91,11526.0,573.0149,573.4074,572.6812,573.0247,11526.0
2024-09-11 11:40:00,584.19,584.36,583.17,583.92,27422.0,573.2995,573.4663,572.2985,573.0345,27422.0
2024-09-11 11:50:00,584.0,584.2,582.27,583.1,46067.0,573.113,573.3093,571.4153,572.2298,46067.0
2024-09-11 12:00:00,583.05,585.26,582.41,584.63,32418.0,572.1807,574.3495,571.5526,573.7313,32418.0
2024-09-11 12:10:00,584.62,585.21,584.1,585.21,16375.0,573.7214,574.3004,573.2111,574.3004,16375.0
2024-09-11 12:20:00,585.07,588.01,584.97,587.55,24274.0,574.1631,577.0482,574.0649,576.5968,24274.0
2024-09-11 12:30:00,587.62,588.07,586.62,587.99,14862.0,576.6655,577.1071,575.6842,577.0286,14862.0
2024-09-11 12:40:00,588.01,589.21,587.96,589.07,19911.0,577.0482,578.2259,576.9992,578.0885,19911.0
2024-09-11 12:50:00,589.07,589.41,588.08,588.64,10796.0,578.0885,578.4221,577.1169,577.6665,10796.0
2024-09-11 13:00:00,588.62,590.04,588.55,589.64,16949.0,577.6469,579.0404,577.5782,578.6479,16949.0
2024-09-11 13:10:00,589.57,589.98,588.79,589.22,13274.0,578.5792,578.9815,577.8137,578.2357,13274.0
2024-09-11 13:20:00,589.12,589.5,588.35,588.87,14796.0,578.1376,578.5105,577.3819,577.8922,14796.0
2024-09-11 13:30:00,588.93,589.52,588.78,589.5,15546.0,577.9511,578.5301,577.8039,578.5105,15546.0
2024-09-11 13:40:00,589.66,589.68,588.83,589.4,12280.0,578.6675,578.6871,577.853,578.4123,12280.0
2024-09-11 13:50:00,589.33,589.81,588.98,589.35,28791.0,578.3436,578.8147,578.0002,578.3633,28791.0
2024-09-11 14:00:00,589.31,589.89,588.88,589.07,49120.0,578.324,578.8932,577.902,578.0885,49120.0
2024-09-11 14:10:00,589.19,589.82,588.29,588.96,32304.0,578.2062,578.8245,577.323,577.9805,32304.0
2024-09-11 14:20:00,588.99,589.06,585.62,586.16,27192.0,578.01,578.0787,574.7028,575.2327,27192.0
2024-09-11 14:30:00,586.37,588.31,585.91,587.85,19225.0,575.4388,577.3427,574.9874,576.8912,19225.0
2024-09-11 14:40:00,588.14,589.32,588.07,588.26,20632.0,577.1758,578.3338,577.1071,577.2936,20632.0
2024-09-11 14:50:00,588.06,588.25,586.81,587.0,20439.0,577.0973,577.2838,575.8706,576.0571,20439.0
2024-09-11 15:00:00,587.15,588.48,586.87,587.3,19197.0,576.2043,577.5095,575.9295,576.3515,19197.0
2024-09-11 15:10:00,587.28,588.21,586.93,588.17,22515.0,576.3319,577.2445,575.9884,577.2053,22515.0
2024-09-11 15:20:00,588.13,588.25,587.21,587.89,23482.0,577.166,577.2838,576.2632,576.9305,23482.0
2024-09-11 15:30:00,587.86,588.79,587.51,587.89,33975.0,576.901,577.8137,576.5576,576.9305,33975.0
2024-09-11 15:40:00,587.93,588.03,586.82,587.88,45010.0,576.9697,577.0679,575.8804,576.9207,45010.0
2024-09-11 15:50:00,587.85,590.42,587.1,589.15,210685.0,576.8912,579.4133,576.1552,578.167,210685.0
2024-09-12 09:30:00,588.53,590.51,584.56,586.35,69521.0,577.5586,579.5016,573.6626,575.4192,69521.0
2024-09-12 09:40:00,586.38,586.91,584.23,585.08,49070.0,575.4486,575.9688,573.3387,574.1729,49070.0
2024-09-12 09:50:00,585.12,585.39,583.26,583.91,31464.0,574.2121,574.4771,572.3868,573.0247,31464.0
2024-09-12 10:00:00,583.74,585.6,583.21,584.88,47027.0,572.8578,574.6832,572.3377,573.9766,47027.0
2024-09-12 10:10:00,584.89,585.6,584.41,584.53,33595.0,573.9864,574.6832,573.5154,573.6331,33595.0
2024-09-12 10:20:00,584.51,584.72,583.39,583.79,34878.0,573.6135,573.8196,572.5144,572.9069,34878.0
2024-09-12 10:30:00,584.08,584.57,583.38,584.08,28935.0,573.1915,573.6724,572.5046,573.1915,28935.0
2024-09-12 10:40:00,584.12,585.56,583.82,585.26,37889.0,573.2308,574.6439,572.9364,574.3495,37889.0
2024-09-12 10:50:00,585.22,585.47,583.6,583.6,19646.0,574.3103,574.5556,572.7205,572.7205,19646.0
2024-09-12 11:00:00,583.43,584.7,583.41,584.35,41508.0,572.5536,573.8,572.534,573.4565,41508.0
2024-09-12 11:10:00,584.23,585.6,583.99,585.24,30075.0,573.3387,574.6832,573.1032,574.3299,30075.0
2024-09-12 11:20:00,585.09,586.07,585.09,586.02,33971.0,574.1827,575.1444,574.1827,575.0953,33971.0
2024-09-12 11:30:00,585.81,586.33,585.51,586.32,25138.0,574.8893,575.3996,574.5949,575.3898,25138.0
2024-09-12 11:40:00,586.32,586.83,586.02,586.08,35651.0,575.3898,575.8902,575.0953,575.1542,35651.0
2024-09-12 11:50:00,586.22,586.5,585.79,586.0,15504.0,575.2916,575.5664,574.8696,575.0757,15504.0
2024-09-12 12:00:00,585.9,586.25,585.56,586.19,16948.0,574.9776,575.3211,574.6439,575.2622,16948.0
2024-09-12 12:10:00,586.23,587.41,585.55,587.21,15573.0,575.3014,576.4594,574.6341,576.2632,15573.0
2024-09-12 12:20:00,587.21,587.39,586.96,587.18,13322.0,576.2632,576.4398,576.0178,576.2337,13322.0
2024-09-12 12:30:00,587.02,588.25,586.64,587.94,187296.0,576.0767,577.2838,575.7038,576.9796,187296.0
2024-09-12 12:40:00,587.99,590.0,587.8,589.4,21462.0,577.0286,579.0011,576.8422,578.4123,21462.0
2024-09-12 12:50:00,589.5,589.71,588.57,588.57,25474.0,578.5105,578.7166,577.5978,577.5978,25474.0
2024-09-12 13:00:00,588.42,589.28,588.42,589.16,13176.0,577.4506,578.2946,577.4506,578.1768,13176.0
2024-09-12 13:10:00,588.98,589.12,588.71,588.73,8617.0,578.0002,578.1376,577.7352,577.7548,8617.0
2024-09-12 13:20:00,588.7,589.01,588.39,588.64,23713.0,577.7254,578.0296,577.4212,577.6665,23713.0
2024-09-12 13:30:00,588.64,588.65,588.11,588.27,12810.0,577.6665,577.6763,577.1464,577.3034,12810.0
2024-09-12 13:40:00,588.27,589.07,588.18,588.69,12043.0,577.3034,578.0885,577.2151,577.7156,12043.0
2024-09-12 13:50:00,588.79,589.01,588.44,588.65,12658.0,577.8137,578.0296,577.4702,577.6763,12658.0
2024-09-12 14:00:00,588.64,588.64,587.54,588.0,13643.0,577.6665,577.6665,576.587,577.0384,13643.0
2024-09-12 14:10:00,587.86,588.23,587.78,587.95,17416.0,576.901,577.2641,576.8225,576.9894,17416.0
2024-09-12 14:20:00,587.87,588.29,587.46,587.71,36423.0,576.9109,577.323,576.5085,576.7538,36423.0
2024-09-12 14:30:00,587.71,589.85,587.7,589.05,47544.0,576.7538,578.8539,576.744,578.0689,47544.0
2024-09-12 14:40:00,589.1,589.59,588.1,589.19,23382.0,578.1179,578.5988,577.1366,578.2062,23382.0
2024-09-12 14:50:00,589.15,589.15,587.57,588.24,36245.0,578.167,578.167,576.6164,577.274,36245.0
2024-09-12 15:00:00,588.12,588.34,587.42,588.14,9467.0,577.1562,577.3721,576.4692,577.1758,9467.0
2024-09-12 15:10:00,588.12,588.55,588.0,588.15,25853.0,577.1562,577.5782,577.0384,577.1856,25853.0
2024-09-12 15:20:00,588.15,588.7,588.07,588.6,44170.0,577.1856,577.7254,577.1071,577.6272,44170.0
2024-09-12 15:30:00,588.46,588.87,587.95,588.68,45436.0,577.4899,577.8922,576.9894,577.7058,45436.0
2024-09-12 15:40:00,588.6,589.71,588.45,588.45,40162.0,577.6272,578.7166,577.48,577.48,40162.0
2024-09-12 15:50:00,588.68,589.95,588.33,588.83,207063.0,577.7058,578.9521,577.3623,577.853,207063.0
2024-09-13 09:30:00,591.08,592.19,588.58,588.88,63509.0,580.061,581.1503,577.6076,577.902,63509.0
2024-09-13 09:40:00,589.04,589.81,587.23,589.31,31201.0,578.059,578.8147,576.2828,578.324,31201.0
2024-09-13 09:50:00,589.17,592.45,589.17,592.45,25149.0,578.1866,581.4055,578.1866,581.4055,25149.0
2024-09-13 10:00:00,592.5,593.09,591.09,591.62,23251.0,581.4545,582.0335,580.0708,580.5909,23251.0
2024-09-13 10:10:00,591.63,595.73,591.63,595.24,23913.0,580.6008,584.6243,580.6008,584.1435,23913.0
2024-09-13 10:20:00,595.41,596.43,594.52,594.74,27427.0,584.3103,585.3113,583.4369,583.6528,27427.0
2024-09-13 10:30:00,594.74,595.05,593.4,594.59,24471.0,583.6528,583.957,582.3378,583.5056,24471.0
2024-09-13 10:40:00,594.52,595.98,594.4,595.35,23747.0,583.4369,584.8697,583.3191,584.2514,23747.0
2024-09-13 10:50:00,595.07,595.35,594.54,595.35,14821.0,583.9766,584.2514,583.4565,584.2514,14821.0
2024-09-13 11:00:00,595.29,595.84,595.15,595.63,19256.0,584.1925,584.7323,584.0551,584.5262,19256.0
2024-09-13 11:10:00,595.64,595.74,594.9,595.54,14703.0,584.536,584.6341,583.8098,584.4379,14703.0
2024-09-13 11:20:00,595.5,595.89,595.18,595.75,23524.0,584.3986,584.7813,584.0846,584.644,23524.0
2024-09-13 11:30:00,595.75,596.81,595.44,596.78,22945.0,584.644,585.6842,584.3397,585.6548,22945.0
2024-09-13 11:40:00,596.53,597.43,596.37,596.64,14165.0,585.4094,586.2926,585.2524,585.5174,14165.0
2024-09-13 11:50:00,596.82,597.68,596.07,596.11,18566.0,585.694,586.538,584.958,584.9972,18566.0
2024-09-13 12:00:00,596.12,596.54,595.32,596.52,14041.0,585.0071,585.4192,584.222,585.3996,14041.0
2024-09-13 12:10:00,596.41,596.45,595.32,595.66,20554.0,585.2917,585.3309,584.222,584.5556,20554.0
2024-09-13 12:20:00,595.36,595.59,594.11,594.23,10712.0,584.2612,584.4869,583.0345,583.1523,10712.0
2024-09-13 12:30:00,594.24,595.62,594.08,595.31,14257.0,583.1621,584.5164,583.0051,584.2122,14257.0
2024-09-13 12:40:00,595.13,595.93,595.06,595.48,7437.0,584.0355,584.8206,583.9668,584.379,7437.0
2024-09-13 12:50:00,595.29,595.54,594.72,594.97,7184.0,584.1925,584.4379,583.6332,583.8785,7184.0
2024-09-13 13:00:00,594.94,595.71,594.93,595.7,8632.0,583.8491,584.6047,583.8392,584.5949,8632.0
2024-09-13 13:10:00,595.82,595.86,594.82,595.34,18183.0,584.7127,584.7519,583.7313,584.2416,18183.0
2024-09-13 13:20:00,595.21,595.21,594.12,594.52,20830.0,584.114,584.114,583.0443,583.4369,20830.0
2024-09-13 13:30:00,594.68,596.0,594.32,595.75,19666.0,583.5939,584.8893,583.2406,584.644,19666.0
2024-09-13 13:40:00,595.89,596.13,595.43,595.59,17285.0,584.7813,585.0169,584.3299,584.4869,17285.0
2024-09-13 13:50:00,595.62,595.63,595.03,595.07,8035.0,584.5164,584.5262,583.9374,583.9766,8035.0
2024-09-13 14:00:00,594.92,596.1,594.28,596.09,12316.0,583.8294,584.9874,583.2014,584.9776,12316.0
2024-09-13 14:10:00,596.0,596.0,595.4,595.46,8911.0,584.8893,584.8893,584.3005,584.3594,8911.0
2024-09-13 14:20:00,595.64,595.73,594.06,594.35,7374.0,584.536,584.6243,582.9855,583.2701,7374.0
2024-09-13 14:30:00,594.03,595.0,593.82,594.56,37498.0,582.956,583.9079,582.7499,583.4761,37498.0
2024-09-13 14:40:00,594.55,595.0,594.25,594.9,13499.0,583.4663,583.9079,583.1719,583.8098,13499.0
2024-09-13 14:50:00,594.82,595.01,594.3,594.86,11194.0,583.7313,583.9178,583.221,583.7705,11194.0
2024-09-13 15:00:00,594.8,594.91,593.83,593.84,22251.0,583.7117,583.8196,582.7598,582.7696,22251.0
2024-09-13 15:10:00,593.85,595.17,593.68,595.0,19637.0,582.7794,584.0748,582.6125,583.9079,19637.0
2024-09-13 15:20:00,595.0,595.66,594.75,595.61,15015.0,583.9079,584.5556,583.6626,584.5066,15015.0
2024-09-13 15:30:00,595.65,596.09,594.24,594.97,30613.0,584.5458,584.9776,583.1621,583.8785,30613.0
2024-09-13 15:40:00,594.89,596.09,594.03,594.16,40837.0,583.8,584.9776,582.956,583.0836,40837.0
2024-09-13 15:50:00,594.45,595.34,593.76,594.12,184706.0,583.3682,584.2416,582.6911,583.0443,184706.0
2024-09-16 09:30:00,595.0,597.0,593.79,595.5,81086.0,585.9893,587.959,584.7976,586.4817,81086.0
2024-09-16 09:40:00,595.11,597.37,594.4,597.37,16896.0,586.0976,588.3234,585.3984,588.3234,16896.0
2024-09-16 09:50:00,597.25,598.79,596.95,598.1,33637.0,588.2052,589.7219,587.9098,589.0423,33637.0
2024-09-16 10:00:00,598.04,598.09,595.48,596.08,43503.0,588.9833,589.0325,586.462,587.0529,43503.0
2024-09-16 10:10:00,595.88,596.32,594.34,594.92,17390.0,586.856,587.2893,585.3393,585.9105,17390.0
2024-09-16 10:20:00,594.84,595.19,593.85,594.18,16484.0,585.8317,586.1764,584.8567,585.1817,16484.0
2024-09-16 10:30:00,594.18,594.59,593.44,593.74,25003.0,585.1817,585.5855,584.4529,584.7484,25003.0
2024-09-16 10:40:00,593.84,595.04,593.0,594.42,30856.0,584.8469,586.0287,584.0196,585.4181,30856.0
2024-09-16 10:50:00,594.42,594.85,593.18,593.99,38815.0,585.4181,585.8416,584.1969,584.9946,38815.0
2024-09-16 11:00:00,593.84,595.15,593.6,594.95,25018.0,584.8469,586.137,584.6105,585.94,25018.0
2024-09-16 11:10:00,594.95,594.95,592.25,592.25,8633.0,585.94,585.94,583.2809,583.2809,8633.0
2024-09-16 11:20:00,592.16,592.96,591.83,592.63,25625.0,583.1923,583.9802,582.8673,583.6552,25625.0
2024-09-16 11:30:00,592.63,592.86,589.1,589.21,47507.0,583.6552,583.8817,580.1786,580.287,47507.0
2024-09-16 11:40:00,589.15,591.66,588.93,591.5,28488.0,580.2279,582.6999,580.0112,582.5423,28488.0
2024-09-16 11:50:00,591.53,591.99,591.12,591.21,14504.0,582.5718,583.0249,582.168,582.2567,14504.0
2024-09-16 12:00:00,591.03,591.03,589.0,589.42,27913.0,582.0794,582.0794,580.0802,580.4938,27913.0
2024-09-16 12:10:00,589.43,589.58,588.13,589.15,17620.0,580.5036,580.6514,579.2233,580.2279,17620.0
2024-09-16 12:20:00,589.11,589.63,588.53,589.36,24973.0,580.1885,580.7006,579.6173,580.4347,24973.0
2024-09-16 12:30:00,589.36,589.98,589.15,589.33,15449.0,580.4347,581.0453,580.2279,580.4052,15449.0
2024-09-16 12:40:00,589.33,589.59,588.96,589.11,11313.0,580.4052,580.6612,580.0408,580.1885,11313.0
2024-09-16 12:50:00,589.05,589.57,588.62,589.3,10012.0,580.1294,580.6415,579.7059,580.3756,10012.0
2024-09-16 13:00:00,589.15,589.83,588.77,589.75,9111.0,580.2279,580.8976,579.8536,580.8188,9111.0
2024-09-16 13:10:00,589.75,590.42,589.42,590.23,16628.0,580.8188,581.4786,580.4938,581.2915,16628.0
2024-09-16 13:20:00,590.21,590.37,588.86,589.08,6930.0,581.2718,581.4294,579.9423,580.1589,6930.0
2024-09-16 13:30:00,589.17,590.01,588.76,590.01,28805.0,580.2476,581.0749,579.8438,581.0749,28805.0
2024-09-16 13:40:00,589.85,590.35,588.78,589.49,15812.0,580.9173,581.4097,579.8635,580.5627,15812.0
2024-09-16 13:50:00,589.49,589.54,589.01,589.01,8879.0,580.5627,580.612,580.09,580.09,8879.0
2024-09-16 14:00:00,589.41,589.41,588.4,588.58,19196.0,580.4839,580.4839,579.4892,579.6665,19196.0
2024-09-16 14:10:00,588.66,588.67,587.76,588.54,22104.0,579.7453,579.7552,578.8589,579.6271,22104.0
2024-09-16 14:20:00,588.59,588.76,588.02,588.49,23932.0,579.6764,579.8438,579.115,579.5779,23932.0
2024-09-16 14:30:00,588.43,589.24,588.4,588.79,19491.0,579.5188,580.3165,579.4892,579.8733,19491.0
2024-09-16 14:40:00,588.88,589.36,588.8,589.22,12598.0,579.962,580.4347,579.8832,580.2968,12598.0
2024-09-16 14:50:00,589.26,589.72,589.11,589.33,18445.0,580.3362,580.7892,580.1885,580.4052,18445.0
2024-09-16 15:00:00,589.34,589.84,589.27,589.81,19740.0,580.415,580.9074,580.3461,580.8779,19740.0
2024-09-16 15:10:00,589.88,589.89,588.83,589.46,12996.0,580.9468,580.9567,579.9127,580.5332,12996.0
2024-09-16 15:20:00,589.41,590.18,589.09,590.13,21446.0,580.4839,581.2423,580.1688,581.193,21446.0
2024-09-16 15:30:00,590.14,591.07,590.14,590.88,26975.0,581.2029,582.1188,581.2029,581.9317,26975.0
2024-09-16 15:40:00,590.75,591.3,589.95,590.24,31199.0,581.8037,582.3453,581.0158,581.3014,31199.0
2024-09-16 15:50:00,590.29,591.24,588.91,589.22,192962.0,581.3506,582.2862,579.9915,580.2968,192962.0
2024-09-17 09:30:00,586.01,586.72,582.0,585.97,68064.0,577.1354,577.8347,573.1862,577.096,68064.0
2024-09-17 09:40:00,585.71,586.2,581.74,582.04,47558.0,576.84,577.3226,572.9301,573.2256,47558.0
2024-09-17 09:50:00,582.44,582.72,580.73,581.11,65887.0,573.6195,573.8953,571.9354,572.3096,65887.0
2024-09-17 10:00:00,581.19,584.23,580.84,583.92,96210.0,572.3884,575.3824,572.0437,575.0771,96210.0
2024-09-17 10:10:00,583.95,585.36,583.9,585.22,56643.0,575.1066,576.4953,575.0574,576.3574,56643.0
2024-09-17 10:20:00,585.23,585.38,584.5,584.68,24697.0,576.3672,576.515,575.6483,575.8256,24697.0
2024-09-17 10:30:00,584.98,585.13,584.0,584.08,32315.0,576.121,576.2688,575.1559,575.2347,32315.0
2024-09-17 10:40:00,584.15,584.3,582.68,583.25,42225.0,575.3036,575.4513,573.8559,574.4172,42225.0
2024-09-17 10:50:00,583.0,583.12,581.7,581.78,44451.0,574.171,574.2892,572.8907,572.9695,44451.0
2024-09-17 11:00:00,581.86,582.7,581.65,582.22,32737.0,573.0483,573.8756,572.8415,573.4028,32737.0
2024-09-17 11:10:00,582.15,582.2,581.68,582.13,35592.0,573.3339,573.3831,572.871,573.3142,35592.0
2024-09-17 11:20:00,582.04,582.91,581.95,582.04,46093.0,573.2256,574.0824,573.1369,573.2256,46093.0
2024-09-17 11:30:00,582.11,583.19,581.79,582.9,37668.0,573.2945,574.3581,572.9793,574.0725,37668.0
2024-09-17 11:40:00,583.03,583.03,580.21,580.39,21640.0,574.2006,574.2006,571.4233,571.6005,21640.0
2024-09-17 11:50:00,580.55,580.72,579.52,580.03,21651.0,571.7581,571.9255,570.7437,571.246,21651.0
2024-09-17 12:00:00,580.14,582.13,579.67,582.0,32807.0,571.3543,573.3142,570.8914,573.1862,32807.0
2024-09-17 12:10:00,582.05,582.72,582.04,582.62,16565.0,573.2354,573.8953,573.2256,573.7968,16565.0
2024-09-17 12:20:00,582.66,582.67,581.54,582.0,27967.0,573.8362,573.846,572.7331,573.1862,27967.0
2024-09-17 12:30:00,581.94,582.1,581.3,581.9,37120.0,573.1271,573.2846,572.4968,573.0877,37120.0
2024-09-17 12:40:00,582.0,582.19,581.14,581.27,28072.0,573.1862,573.3733,572.3392,572.4672,28072.0
2024-09-17 12:50:00,581.08,582.1,580.77,581.11,12590.0,572.2801,573.2846,571.9748,572.3096,12590.0
2024-09-17 13:00:00,581.34,581.77,580.93,581.62,18039.0,572.5362,572.9596,572.1324,572.8119,18039.0
2024-09-17 13:10:00,581.54,581.6,580.38,580.68,19451.0,572.7331,572.7922,571.5907,571.8862,19451.0
2024-09-17 13:20:00,580.71,580.97,579.8,579.89,11242.0,571.9157,572.1718,571.0195,571.1081,11242.0
2024-09-17 13:30:00,579.64,580.17,579.57,579.8,12534.0,570.8619,571.3839,570.793,571.0195,12534.0
2024-09-17 13:40:00,579.92,579.96,578.91,579.83,15643.0,571.1377,571.1771,570.143,571.049,15643.0
2024-09-17 13:50:00,580.01,580.49,579.73,580.24,10499.0,571.2263,571.699,570.9505,571.4528,10499.0
2024-09-17 14:00:00,580.05,580.49,579.88,580.21,9273.0,571.2657,571.699,571.0983,571.4233,9273.0
2024-09-17 14:10:00,580.52,580.67,579.99,580.04,13553.0,571.7286,571.8763,571.2066,571.2558,13553.0
2024-09-17 14:20:00,580.17,580.28,578.0,578.07,41413.0,571.3839,571.4922,569.2467,569.3157,41413.0
2024-09-17 14:30:00,578.18,579.03,578.16,578.75,14379.0,569.424,570.2611,569.4043,569.9854,14379.0
2024-09-17 14:40:00,578.88,578.88,577.29,577.68,24898.0,570.1134,570.1134,568.5475,568.9316,24898.0
2024-09-17 14:50:00,577.58,577.92,577.31,577.89,13856.0,568.8331,569.1679,568.5672,569.1384,13856.0
2024-09-17 15:00:00,577.92,578.26,577.23,577.44,21370.0,569.1679,569.5028,568.4884,568.6952,21370.0
2024-09-17 15:10:00,577.25,578.2,577.25,577.7,25353.0,568.5081,569.4437,568.5081,568.9513,25353.0
2024-09-17 15:20:00,577.63,578.1,576.84,577.99,36459.0,568.8823,569.3452,568.1043,569.2369,36459.0
2024-09-17 15:30:00,577.87,577.87,576.39,576.97,29274.0,569.1187,569.1187,567.6611,568.2323,29274.0
2024-09-17 15:40:00,577.18,578.54,577.08,578.05,40478.0,568.4392,569.7786,568.3407,569.296,40478.0
2024-09-17 15:50:00,578.05,578.75,577.34,577.89,185334.0,569.296,569.9854,568.5967,569.1384,185334.0
2024-09-18 09:30:00,576.86,576.86,572.31,575.1,124790.0,568.124,568.124,563.6429,566.3907,124790.0
2024-09-18 09:40:00,575.71,576.18,573.86,574.28,44145.0,566.9914,567.4543,565.1694,565.5831,44145.0
2024-09-18 09:50:00,574.05,577.37,574.05,577.34,44894.0,565.3566,568.6263,565.3566,568.5967,44894.0
2024-09-18 10:00:00,577.34,580.09,577.34,580.09,13488.0,568.5967,571.3051,568.5967,571.3051,13488.0
2024-09-18 10:10:00,579.9,580.5,579.35,579.62,14805.0,571.118,571.7089,570.5763,570.8422,14805.0
2024-09-18 10:20:00,579.62,580.76,579.52,580.0,15009.0,570.8422,571.9649,570.7437,571.2164,15009.0
2024-09-18 10:30:00,579.6,580.02,578.49,578.5,20557.0,570.8225,571.2361,569.7293,569.7392,20557.0
2024-09-18 10:40:00,578.78,579.54,577.68,578.08,51446.0,570.0149,570.7634,568.9316,569.3255,51446.0
2024-09-18 10:50:00,578.04,579.12,577.49,578.67,15083.0,569.2861,570.3498,568.7445,569.9066,15083.0
2024-09-18 11:00:00,578.7,579.9,578.69,579.72,10188.0,569.9361,571.118,569.9263,570.9407,10188.0
2024-09-18 11:10:00,579.72,579.72,578.92,579.3,15567.0,570.9407,570.9407,570.1528,570.5271,15567.0
2024-09-18 11:20:00,579.57,580.75,579.5,580.24,20682.0,570.793,571.9551,570.724,571.4528,20682.0
2024-09-18 11:30:00,580.32,581.77,580.01,581.62,15723.0,571.5316,572.9596,571.2263,572.8119,15723.0
2024-09-18 11:40:00,581.66,582.38,581.3,581.75,22714.0,572.8513,573.5604,572.4968,572.9399,22714.0
2024-09-18 11:50:00,582.01,582.59,582.01,582.37,11910.0,573.196,573.7672,573.196,573.5506,11910.0
2024-09-18 12:00:00,582.14,582.34,581.44,581.44,8229.0,573.324,573.521,572.6346,572.6346,8229.0
2024-09-18 12:10:00,581.45,582.22,581.4,581.64,12210.0,572.6445,573.4028,572.5952,572.8316,12210.0
2024-09-18 12:20:00,581.44,581.71,581.35,581.55,8202.0,572.6346,572.9006,572.546,572.743,8202.0
2024-09-18 12:30:00,581.63,582.2,581.63,582.1,10864.0,572.8218,573.3831,572.8218,573.2846,10864.0
2024-09-18 12:40:00,582.05,582.48,581.75,581.75,19163.0,573.2354,573.6589,572.9399,572.9399,19163.0
2024-09-18 12:50:00,581.63,581.89,580.72,581.2,18965.0,572.8218,573.0778,571.9255,572.3983,18965.0
2024-09-18 13:00:00,581.21,581.67,580.86,581.61,22937.0,572.4081,572.8612,572.0634,572.8021,22937.0
2024-09-18 13:10:00,581.46,582.05,581.16,581.27,14291.0,572.6543,573.2354,572.3589,572.4672,14291.0
2024-09-18 13:20:00,581.22,581.55,580.83,581.21,19899.0,572.418,572.743,572.0339,572.4081,19899.0
2024-09-18 13:30:00,581.25,581.78,581.25,581.66,18122.0,572.4475,572.9695,572.4475,572.8513,18122.0
2024-09-18 13:40:00,581.65,581.76,581.13,581.36,18822.0,572.8415,572.9498,572.3293,572.5559,18822.0
2024-09-18 13:50:00,581.36,581.53,581.0,581.11,35079.0,572.5559,572.7233,572.2013,572.3096,35079.0
2024-09-18 14:00:00,581.0,584.52,581.0,582.45,47319.0,572.2013,575.668,572.2013,573.6293,47319.0
2024-09-18 14:10:00,582.13,582.85,581.51,581.85,35841.0,573.3142,574.0233,572.7036,573.0384,35841.0
2024-09-18 14:20:00,582.08,582.34,581.0,581.29,55053.0,573.265,573.521,572.2013,572.4869,55053.0
2024-09-18 14:30:00,581.25,582.1,580.38,580.75,63837.0,572.4475,573.2846,571.5907,571.9551,63837.0
2024-09-18 14:40:00,580.64,581.71,580.21,581.42,60709.0,571.8468,572.9006,571.4233,572.6149,60709.0
2024-09-18 14:50:00,581.7,582.63,581.23,581.5,29988.0,572.8907,573.8066,572.4278,572.6937,29988.0
2024-09-18 15:00:00,581.52,582.65,581.21,582.6,36359.0,572.7134,573.8263,572.4081,573.7771,36359.0
2024-09-18 15:10:00,582.21,583.0,581.63,581.66,27563.0,573.393,574.171,572.8218,572.8513,27563.0
2024-09-18 15:20:00,581.67,582.32,580.81,581.51,51106.0,572.8612,573.5013,572.0142,572.7036,51106.0
2024-09-18 15:30:00,581.5,581.93,580.82,581.85,61797.0,572.6937,573.1172,572.024,573.0384,61797.0
2024-09-18 15:40:00,581.85,581.91,580.3,580.38,58130.0,573.0384,573.0975,571.5119,571.5907,58130.0
2024-09-18 15:50:00,580.55,581.56,580.29,580.3,134721.0,571.7581,572.7528,571.5021,571.5119,134721.0
2024-09-19 09:30:00,583.72,584.83,579.31,579.42,67859.0,574.8801,575.9733,570.5369,570.6452,67859.0
2024-09-19 09:40:00,579.38,580.07,577.3,580.07,71641.0,570.6058,571.2854,568.5573,571.2854,71641.0
2024-09-19 09:50:00,580.03,581.34,579.33,581.22,18747.0,571.246,572.5362,570.5566,572.418,18747.0
2024-09-19 10:00:00,580.77,581.21,578.13,578.41,36158.0,571.9748,572.4081,569.3748,569.6505,36158.0
2024-09-19 10:10:00,578.42,578.93,576.54,576.72,32478.0,569.6604,570.1627,567.8088,567.9861,32478.0
2024-09-19 10:20:00,576.71,576.71,575.0,575.96,25076.0,567.9763,567.9763,566.2922,567.2376,25076.0
2024-09-19 10:30:00,575.95,577.08,575.95,576.94,14132.0,567.2278,568.3407,567.2278,568.2028,14132.0
2024-09-19 10:40:00,576.7,577.1,575.77,576.08,24478.0,567.9664,568.3604,567.0505,567.3558,24478.0
2024-09-19 10:50:00,576.03,576.3,575.58,576.23,21058.0,567.3066,567.5725,566.8634,567.5035,21058.0
2024-09-19 11:00:00,576.23,576.46,575.05,575.33,31787.0,567.5035,567.7301,566.3414,566.6172,31787.0
2024-09-19 11:10:00,575.42,575.59,574.64,575.57,19620.0,566.7058,566.8732,565.9376,566.8535,19620.0
2024-09-19 11:20:00,575.8,576.25,575.37,575.61,12064.0,567.0801,567.5232,566.6566,566.8929,12064.0
2024-09-19 11:30:00,575.57,575.87,575.15,575.42,16647.0,566.8535,567.149,566.4399,566.7058,16647.0
2024-09-19 11:40:00,575.46,575.57,574.72,575.08,34950.0,566.7452,566.8535,566.0164,566.371,34950.0
2024-09-19 11:50:00,574.91,576.62,574.58,576.49,25836.0,566.2035,567.8876,565.8785,567.7596,25836.0
2024-09-19 12:00:00,576.64,577.18,576.6,576.8,25011.0,567.9073,568.4392,567.8679,568.0649,25011.0
2024-09-19 12:10:00,576.93,577.96,576.54,577.95,14047.0,568.1929,569.2073,567.8088,569.1975,14047.0
2024-09-19 12:20:00,577.9,578.49,577.38,578.38,13086.0,569.1483,569.7293,568.6361,569.621,13086.0
2024-09-19 12:30:00,578.45,578.74,577.71,578.38,14524.0,569.6899,569.9755,568.9611,569.621,14524.0
2024-09-19 12:40:00,578.26,578.62,578.14,578.16,23634.0,569.5028,569.8573,569.3846,569.4043,23634.0
2024-09-19 12:50:00,578.23,578.27,577.87,577.88,11551.0,569.4733,569.5126,569.1187,569.1286,11551.0
2024-09-19 13:00:00,578.02,579.53,577.77,579.53,22511.0,569.2664,570.7536,569.0202,570.7536,22511.0
2024-09-19 13:10:00,579.39,579.9,579.07,579.67,19493.0,570.6157,571.118,570.3005,570.8914,19493.0
2024-09-19 13:20:00,579.82,580.16,579.41,579.41,11350.0,571.0392,571.374,570.6354,570.6354,11350.0
2024-09-19 13:30:00,579.55,580.01,579.41,579.78,10161.0,570.7733,571.2263,570.6354,570.9998,10161.0
2024-09-19 13:40:00,579.8,580.12,579.09,579.43,30403.0,571.0195,571.3346,570.3202,570.6551,30403.0
2024-09-19 13:50:00,579.51,580.12,578.56,578.64,31769.0,570.7339,571.3346,569.7983,569.877,31769.0
2024-09-19 14:00:00,578.64,579.85,578.64,579.2,18455.0,569.877,571.0687,569.877,570.4286,18455.0
2024-09-19 14:10:00,579.02,579.02,577.45,578.25,25514.0,570.2513,570.2513,568.7051,569.493,25514.0
2024-09-19 14:20:00,578.25,578.84,578.16,578.75,19424.0,569.493,570.074,569.4043,569.9854,19424.0
2024-09-19 14:30:00,578.75,579.48,578.64,579.08,20251.0,569.9854,570.7043,569.877,570.3104,20251.0
2024-09-19 14:40:00,579.08,579.3,578.91,578.99,18859.0,570.3104,570.5271,570.143,570.2217,18859.0
2024-09-19 14:50:00,578.99,578.99,578.49,578.75,19393.0,570.2217,570.2217,569.7293,569.9854,19393.0
2024-09-19 15:00:00,578.75,579.24,577.73,578.0,33130.0,569.9854,570.468,568.9808,569.2467,33130.0
2024-09-19 15:10:00,577.99,578.64,577.64,577.79,32583.0,569.2369,569.877,568.8922,569.0399,32583.0
2024-09-19 15:20:00,577.92,577.95,577.1,577.11,23249.0,569.1679,569.1975,568.3604,568.3702,23249.0
2024-09-19 15:30:00,577.16,577.46,576.28,577.33,48262.0,568.4195,568.7149,567.5528,568.5869,48262.0
2024-09-19 15:40:00,577.46,579.05,577.23,578.8,45321.0,568.7149,570.2808,568.4884,570.0346,45321.0
2024-09-19 15:50:00,578.71,578.71,576.83,577.1,190057.0,569.946,569.946,568.0945,568.3604,190057.0
2024-09-20 09:30:00,571.7,575.5,569.65,574.5,961625.0,563.0421,566.7846,561.0232,565.7997,961625.0
2024-09-20 09:40:00,574.66,577.0,574.48,576.36,40575.0,565.9573,568.2619,565.78,567.6316,40575.0
2024-09-20 09:50:00,576.43,577.54,575.93,576.59,38323.0,567.7005,568.7937,567.2081,567.8581,38323.0
2024-09-20 10:00:00,576.5,577.09,574.8,576.96,26015.0,567.7695,568.3505,566.0952,568.2225,26015.0
2024-09-20 10:10:00,576.99,577.0,575.26,576.63,15224.0,568.252,568.2619,566.5482,567.8975,15224.0
2024-09-20 10:20:00,576.96,578.38,576.71,576.97,16858.0,568.2225,569.621,567.9763,568.2323,16858.0
2024-09-20 10:30:00,576.97,577.37,575.64,575.81,31033.0,568.2323,568.6263,566.9225,567.0899,31033.0
2024-09-20 10:40:00,575.69,576.05,575.56,575.81,23150.0,566.9717,567.3263,566.8437,567.0899,23150.0
2024-09-20 10:50:00,575.81,576.03,574.9,574.9,36059.0,567.0899,567.3066,566.1937,566.1937,36059.0
2024-09-20 11:00:00,574.82,575.55,574.76,575.22,16776.0,566.1149,566.8338,566.0558,566.5088,16776.0
2024-09-20 11:10:00,575.08,575.5,574.27,574.67,27019.0,566.371,566.7846,565.5732,565.9672,27019.0
2024-09-20 11:20:00,574.43,574.48,573.85,574.34,16373.0,565.7308,565.78,565.1596,565.6422,16373.0
2024-09-20 11:30:00,574.12,574.34,572.73,572.82,13109.0,565.4255,565.6422,564.0565,564.1452,13109.0
2024-09-20 11:40:00,572.83,572.9,572.0,572.43,14933.0,564.155,564.224,563.3376,563.7611,14933.0
2024-09-20 11:50:00,572.64,573.93,572.26,573.54,20465.0,563.9679,565.2384,563.5937,564.8543,20465.0
2024-09-20 12:00:00,573.54,574.98,571.11,574.29,64389.0,564.8543,566.2725,562.4611,565.5929,64389.0
2024-09-20 12:10:00,574.17,575.92,574.14,575.06,26498.0,565.4747,567.1982,565.4452,566.3513,26498.0
2024-09-20 12:20:00,574.53,575.58,574.36,574.94,30409.0,565.8293,566.8634,565.6619,566.2331,30409.0
2024-09-20 12:30:00,574.84,575.15,574.62,574.83,9634.0,566.1346,566.4399,565.9179,566.1247,9634.0
2024-09-20 12:40:00,574.77,575.21,574.68,574.89,7817.0,566.0657,566.499,565.977,566.1838,7817.0
2024-09-20 12:50:00,574.78,575.57,574.66,575.14,13957.0,566.0755,566.8535,565.9573,566.43,13957.0
2024-09-20 13:00:00,575.39,575.86,575.02,575.04,15382.0,566.6763,567.1391,566.3119,566.3316,15382.0
2024-09-20 13:10:00,575.32,576.7,575.32,576.59,30685.0,566.6073,567.9664,566.6073,567.8581,30685.0
2024-09-20 13:20:00,576.6,576.81,576.3,576.71,13528.0,567.8679,568.0748,567.5725,567.9763,13528.0
2024-09-20 13:30:00,576.75,577.6,576.75,577.49,7608.0,568.0157,568.8528,568.0157,568.7445,7608.0
2024-09-20 13:40:00,577.56,578.58,577.55,578.01,16745.0,568.8134,569.818,568.8036,569.2566,16745.0
2024-09-20 13:50:00,578.02,578.84,577.54,578.21,25837.0,569.2664,570.074,568.7937,569.4536,25837.0
2024-09-20 14:00:00,578.21,578.29,576.38,576.42,13313.0,569.4536,569.5323,567.6513,567.6907,13313.0
2024-09-20 14:10:00,576.46,576.53,575.63,575.74,14925.0,567.7301,567.799,566.9126,567.021,14925.0
2024-09-20 14:20:00,575.73,575.84,575.0,575.04,16772.0,567.0111,567.1194,566.2922,566.3316,16772.0
2024-09-20 14:30:00,575.04,575.67,574.94,574.97,15777.0,566.3316,566.952,566.2331,566.2626,15777.0
2024-09-20 14:40:00,575.15,576.02,574.9,575.77,13155.0,566.4399,567.2967,566.1937,567.0505,13155.0
2024-09-20 14:50:00,575.76,576.61,575.52,576.37,12732.0,567.0407,567.8778,566.8043,567.6414,12732.0
2024-09-20 15:00:00,576.37,577.2,576.08,576.26,17380.0,567.6414,568.4589,567.3558,567.5331,17380.0
2024-09-20 15:10:00,576.19,577.03,575.56,576.89,11556.0,567.4641,568.2914,566.8437,568.1535,11556.0
2024-09-20 15:20:00,576.89,577.31,575.42,575.78,22996.0,568.1535,568.5672,566.7058,567.0604,22996.0
2024-09-20 15:30:00,575.72,576.61,575.29,576.26,33245.0,567.0013,567.8778,566.5778,567.5331,33245.0
2024-09-20 15:40:00,576.26,577.43,576.19,576.58,48318.0,567.5331,568.6854,567.4641,567.8482,48318.0
2024-09-20 15:50:00,576.76,577.63,574.36,575.04,484634.0,568.0255,568.8823,565.6619,566.3316,484634.0
2024-09-23 09:30:00,576.49,579.44,573.27,574.95,67345.0,567.7596,570.6649,564.5884,566.2429,67345.0
2024-09-23 09:40:00,574.94,577.33,574.56,574.73,34474.0,566.2331,568.5869,565.8588,566.0263,34474.0
2024-09-23 09:50:00,574.63,574.89,572.67,573.02,33315.0,565.9278,566.1838,563.9975,564.3422,33315.0
2024-09-23 10:00:00,573.02,573.9,572.62,572.62,36441.0,564.3422,565.2088,563.9482,563.9482,36441.0
2024-09-23 10:10:00,572.75,573.08,572.0,573.03,34403.0,564.0762,564.4012,563.3376,564.352,34403.0
2024-09-23 10:20:00,572.93,573.84,572.52,573.65,17815.0,564.2535,565.1497,563.8497,564.9626,17815.0
2024-09-23 10:30:00,573.63,575.04,573.62,574.59,17867.0,564.9429,566.3316,564.9331,565.8884,17867.0
2024-09-23 10:40:00,574.59,575.98,574.48,575.16,34377.0,565.8884,567.2573,565.78,566.4497,34377.0
2024-09-23 10:50:00,575.06,575.32,574.03,575.32,14186.0,566.3513,566.6073,565.3369,566.6073,14186.0
2024-09-23 11:00:00,575.32,575.32,574.1,574.51,12691.0,566.6073,566.6073,565.4058,565.8096,12691.0
2024-09-23 11:10:00,574.5,575.06,574.46,574.9,10222.0,565.7997,566.3513,565.7603,566.1937,10222.0
2024-09-23 11:20:00,575.06,576.5,575.05,576.37,13913.0,566.3513,567.7695,566.3414,567.6414,13913.0
2024-09-23 11:30:00,576.27,576.62,575.8,575.8,18807.0,567.5429,567.8876,567.0801,567.0801,18807.0
2024-09-23 11:40:00,575.79,576.06,575.27,576.06,15681.0,567.0702,567.3361,566.5581,567.3361,15681.0
2024-09-23 11:50:00,576.17,576.74,575.31,575.47,25182.0,567.4445,568.0058,566.5975,566.7551,25182.0
2024-09-23 12:00:00,575.31,575.31,574.64,575.29,10048.0,566.5975,566.5975,565.9376,566.5778,10048.0
2024-09-23 12:10:00,575.14,575.5,574.87,574.88,6149.0,566.43,566.7846,566.1641,566.174,6149.0
2024-09-23 12:20:00,574.83,575.31,574.43,574.73,12317.0,566.1247,566.5975,565.7308,566.0263,12317.0
2024-09-23 12:30:00,574.79,574.87,574.31,574.51,5797.0,566.0854,566.1641,565.6126,565.8096,5797.0
2024-09-23 12:40:00,574.36,574.44,573.15,573.34,10994.0,565.6619,565.7407,564.4702,564.6573,10994.0
2024-09-23 12:50:00,573.34,573.65,572.9,573.27,14963.0,564.6573,564.9626,564.224,564.5884,14963.0
2024-09-23 13:00:00,573.2,573.54,572.84,573.54,8386.0,564.5194,564.8543,564.1649,564.8543,8386.0
2024-09-23 13:10:00,573.43,573.65,573.19,573.63,12715.0,564.7459,564.9626,564.5096,564.9429,12715.0
2024-09-23 13:20:00,573.37,573.67,573.0,573.67,7449.0,564.6869,564.9823,564.3225,564.9823,7449.0
2024-09-23 13:30:00,573.63,574.2,573.63,573.86,11734.0,564.9429,565.5043,564.9429,565.1694,11734.0
2024-09-23 13:40:00,573.98,574.22,573.56,573.76,14614.0,565.2876,565.524,564.874,565.0709,14614.0
2024-09-23 13:50:00,573.83,574.5,573.62,573.78,11052.0,565.1399,565.7997,564.9331,565.0906,11052.0
2024-09-23 14:00:00,573.74,574.17,573.71,573.99,15625.0,565.0513,565.4747,565.0217,565.2975,15625.0
2024-09-23 14:10:00,573.99,574.28,573.55,573.83,17442.0,565.2975,565.5831,564.8641,565.1399,17442.0
2024-09-23 14:20:00,573.67,574.2,573.42,574.13,12531.0,564.9823,565.5043,564.7361,565.4353,12531.0
2024-09-23 14:30:00,574.04,574.36,573.96,574.02,12761.0,565.3467,565.6619,565.2679,565.327,12761.0
2024-09-23 14:40:00,574.12,574.38,573.88,574.04,14203.0,565.4255,565.6816,565.1891,565.3467,14203.0
2024-09-23 14:50:00,574.04,574.1,573.76,573.87,13493.0,565.3467,565.4058,565.0709,565.1793,13493.0
2024-09-23 15:00:00,573.62,573.8,573.44,573.5,5199.0,564.9331,565.1103,564.7558,564.8149,5199.0
2024-09-23 15:10:00,573.59,574.5,573.51,574.37,9879.0,564.9035,565.7997,564.8247,565.6717,9879.0
2024-09-23 15:20:00,574.47,574.47,573.84,574.31,14563.0,565.7702,565.7702,565.1497,565.6126,14563.0
2024-09-23 15:30:00,574.27,575.28,574.21,574.84,19725.0,565.5732,566.5679,565.5141,566.1346,19725.0
2024-09-23 15:40:00,574.83,574.83,574.08,574.6,17855.0,566.1247,566.1247,565.3861,565.8982,17855.0
2024-09-23 15:50:00,574.72,574.97,572.9,573.67,164307.0,566.0164,566.2626,564.224,564.9823,164307.0
2024-09-24 09:30:00,570.82,571.65,566.0,570.61,132934.0,562.1755,562.9929,557.4285,561.9687,132934.0
2024-09-24 09:40:00,570.18,572.14,569.2,571.92,45678.0,561.5452,563.4755,560.58,563.2588,45678.0
2024-09-24 09:50:00,571.92,572.23,570.22,571.09,61513.0,563.2588,563.5641,561.5846,562.4414,61513.0
2024-09-24 10:00:00,570.97,573.89,570.27,573.62,60676.0,562.3232,565.199,561.6338,564.9331,60676.0
2024-09-24 10:10:00,573.56,573.64,572.17,573.64,33874.0,564.874,564.9528,563.505,564.9528,33874.0
2024-09-24 10:20:00,573.99,576.72,573.69,576.72,62659.0,565.2975,567.9861,565.002,567.9861,62659.0
2024-09-24 10:30:00,576.57,577.1,575.55,576.18,36024.0,567.8384,568.3604,566.8338,567.4543,36024.0
2024-09-24 10:40:00,576.16,577.31,576.08,577.13,32918.0,567.4346,568.5672,567.3558,568.3899,32918.0
2024-09-24 10:50:00,577.13,577.14,576.26,576.49,43691.0,568.3899,568.3998,567.5331,567.7596,43691.0
2024-09-24 11:00:00,576.41,576.88,575.48,575.95,22228.0,567.6808,568.1437,566.7649,567.2278,22228.0
2024-09-24 11:10:00,576.09,576.66,575.37,576.15,16350.0,567.3657,567.927,566.6566,567.4248,16350.0
2024-09-24 11:20:00,576.08,576.15,574.77,574.79,44525.0,567.3558,567.4248,566.0657,566.0854,44525.0
2024-09-24 11:30:00,574.86,574.95,573.9,574.26,15676.0,566.1543,566.2429,565.2088,565.5634,15676.0
2024-09-24 11:40:00,574.29,574.42,572.57,572.57,31080.0,565.5929,565.721,563.899,563.899,31080.0
2024-09-24 11:50:00,572.68,573.51,572.57,572.95,19932.0,564.0073,564.8247,563.899,564.2732,19932.0
2024-09-24 12:00:00,573.15,573.57,572.67,573.21,17871.0,564.4702,564.8838,563.9975,564.5293,17871.0
2024-09-24 12:10:00,573.34,573.93,573.18,573.32,12865.0,564.6573,565.2384,564.4997,564.6376,12865.0
2024-09-24 12:20:00,573.31,573.41,572.5,572.94,16204.0,564.6278,564.7262,563.83,564.2634,16204.0
2024-09-24 12:30:00,572.77,574.26,572.69,574.06,13651.0,564.0959,565.5634,564.0172,565.3664,13651.0
2024-09-24 12:40:00,574.05,574.62,573.71,573.95,14265.0,565.3566,565.9179,565.0217,565.2581,14265.0
2024-09-24 12:50:00,573.87,574.32,573.46,574.17,10375.0,565.1793,565.6225,564.7755,565.4747,10375.0
2024-09-24 13:00:00,573.98,574.21,573.34,573.77,14730.0,565.2876,565.5141,564.6573,565.0808,14730.0
2024-09-24 13:10:00,573.72,574.13,573.43,573.65,12537.0,565.0316,565.4353,564.7459,564.9626,12537.0
2024-09-24 13:20:00,573.47,573.78,573.07,573.43,12620.0,564.7853,565.0906,564.3914,564.7459,12620.0
2024-09-24 13:30:00,573.54,573.59,572.62,572.73,14995.0,564.8543,564.9035,563.9482,564.0565,14995.0
2024-09-24 13:40:00,572.82,572.88,572.4,572.75,17161.0,564.1452,564.2043,563.7315,564.0762,17161.0
2024-09-24 13:50:00,572.59,572.59,571.53,571.68,15642.0,563.9187,563.9187,562.8747,563.0224,15642.0
2024-09-24 14:00:00,571.95,572.38,571.87,572.38,8611.0,563.2884,563.7118,563.2096,563.7118,8611.0
2024-09-24 14:10:00,572.26,572.87,572.1,572.67,14488.0,563.5937,564.1944,563.4361,563.9975,14488.0
2024-09-24 14:20:00,572.75,573.07,572.49,572.74,11017.0,564.0762,564.3914,563.8202,564.0664,11017.0
2024-09-24 14:30:00,572.56,573.02,572.0,573.01,10683.0,563.8891,564.3422,563.3376,564.3323,10683.0
2024-09-24 14:40:00,573.06,573.98,573.06,573.9,15442.0,564.3815,565.2876,564.3815,565.2088,15442.0
2024-09-24 14:50:00,573.88,574.02,573.46,573.99,20415.0,565.1891,565.327,564.7755,565.2975,20415.0
2024-09-24 15:00:00,573.93,574.26,573.65,574.19,13606.0,565.2384,565.5634,564.9626,565.4944,13606.0
2024-09-24 15:10:00,574.25,575.6,574.25,575.23,65523.0,565.5535,566.8831,565.5535,566.5187,65523.0
2024-09-24 15:20:00,575.22,575.91,575.08,575.44,37037.0,566.5088,567.1884,566.371,566.7255,37037.0
2024-09-24 15:30:00,575.51,576.0,574.83,575.15,34667.0,566.7944,567.277,566.1247,566.4399,34667.0
2024-09-24 15:40:00,575.13,575.34,574.69,574.71,39785.0,566.4202,566.627,565.9869,566.0066,39785.0
2024-09-24 15:50:00,574.77,575.84,574.48,575.61,225057.0,566.0657,567.1194,565.78,566.8929,225057.0
2024-09-25 09:30:00,577.87,581.11,577.01,578.21,108563.0,569.1187,572.3096,568.2717,569.4536,108563.0
2024-09-25 09:40:00,578.0,578.79,576.72,577.42,35057.0,569.2467,570.0248,567.9861,568.6755,35057.0
2024-09-25 09:50:00,577.32,578.61,574.62,574.62,28695.0,568.577,569.8475,565.9179,565.9179,28695.0
2024-09-25 10:00:00,575.26,576.93,575.15,576.17,29347.0,566.5482,568.1929,566.4399,567.4445,29347.0
2024-09-25 10:10:00,575.8,576.51,575.49,575.83,35020.0,567.0801,567.7793,566.7747,567.1096,35020.0
2024-09-25 10:20:00,575.84,576.27,575.0,575.32,24100.0,567.1194,567.5429,566.2922,566.6073,24100.0
2024-09-25 10:30:00,575.27,576.37,574.59,576.37,26284.0,566.5581,567.6414,565.8884,567.6414,26284.0
2024-09-25 10:40:00,576.38,578.17,575.96,576.21,42400.0,567.6513,569.4142,567.2376,567.4838,42400.0
2024-09-25 10:50:00,575.93,577.58,575.75,577.45,21425.0,567.2081,568.8331,567.0308,568.7051,21425.0
2024-09-25 11:00:00,577.45,578.49,576.75,577.0,31849.0,568.7051,569.7293,568.0157,568.2619,31849.0
2024-09-25 11:10:00,577.07,578.0,576.92,577.24,20287.0,568.3308,569.2467,568.1831,568.4982,20287.0
2024-09-25 11:20:00,577.23,578.13,576.69,577.1,41483.0,568.4884,569.3748,567.9566,568.3604,41483.0
2024-09-25 11:30:00,577.17,577.39,576.5,576.58,74346.0,568.4293,568.646,567.7695,567.8482,74346.0
2024-09-25 11:40:00,576.63,577.07,576.04,576.1,26410.0,567.8975,568.3308,567.3164,567.3755,26410.0
2024-09-25 11:50:00,576.11,576.56,575.36,575.69,58013.0,567.3854,567.8285,566.6467,566.9717,58013.0
2024-09-25 12:00:00,575.69,575.83,574.85,575.3,41644.0,566.9717,567.1096,566.1444,566.5876,41644.0
2024-09-25 12:10:00,575.49,575.51,574.87,575.24,27316.0,566.7747,566.7944,566.1641,566.5285,27316.0
2024-09-25 12:20:00,575.14,575.53,574.85,575.49,34284.0,566.43,566.8141,566.1444,566.7747,34284.0
2024-09-25 12:30:00,575.27,575.67,574.62,575.0,27194.0,566.5581,566.952,565.9179,566.2922,27194.0
2024-09-25 12:40:00,574.94,575.26,574.8,575.14,33122.0,566.2331,566.5482,566.0952,566.43,33122.0
2024-09-25 12:50:00,574.86,575.12,574.12,574.12,38082.0,566.1543,566.4104,565.4255,565.4255,38082.0
2024-09-25 13:00:00,574.2,574.76,573.67,573.68,24396.0,565.5043,566.0558,564.9823,564.9922,24396.0
2024-09-25 13:10:00,573.97,574.98,573.92,574.98,36081.0,565.2778,566.2725,565.2285,566.2725,36081.0
2024-09-25 13:20:00,574.7,574.76,573.4,573.4,19372.0,565.9967,566.0558,564.7164,564.7164,19372.0
2024-09-25 13:30:00,573.38,574.12,573.08,573.76,16098.0,564.6967,565.4255,564.4012,565.0709,16098.0
2024-09-25 13:40:00,573.82,574.27,573.56,573.99,15560.0,565.13,565.5732,564.874,565.2975,15560.0
2024-09-25 13:50:00,574.27,576.51,573.98,576.38,46618.0,565.5732,567.7793,565.2876,567.6513,46618.0
2024-09-25 14:00:00,576.33,576.51,575.76,575.91,16985.0,567.602,567.7793,567.0407,567.1884,16985.0
2024-09-25 14:10:00,576.01,576.47,575.58,575.86,32368.0,567.2869,567.7399,566.8634,567.1391,32368.0
2024-09-25 14:20:00,575.83,576.69,575.49,576.24,29507.0,567.1096,567.9566,566.7747,567.5134,29507.0
2024-09-25 14:30:00,576.36,576.37,575.56,575.9,16492.0,567.6316,567.6414,566.8437,567.1785,16492.0
2024-09-25 14:40:00,575.93,576.09,575.42,575.84,31456.0,567.2081,567.3657,566.7058,567.1194,31456.0
2024-09-25 14:50:00,575.81,576.35,575.57,575.62,15037.0,567.0899,567.6217,566.8535,566.9028,15037.0
2024-09-25 15:00:00,575.58,575.65,574.75,575.45,21152.0,566.8634,566.9323,566.046,566.7354,21152.0
2024-09-25 15:10:00,575.47,575.94,575.33,575.45,18394.0,566.7551,567.2179,566.6172,566.7354,18394.0
2024-09-25 15:20:00,575.55,576.4,575.31,576.4,46687.0,566.8338,567.671,566.5975,567.671,46687.0
2024-09-25 15:30:00,576.32,576.35,575.37,575.37,35804.0,567.5922,567.6217,566.6566,566.6566,35804.0
2024-09-25 15:40:00,575.59,576.38,575.25,576.26,44331.0,566.8732,567.6513,566.5384,567.5331,44331.0
2024-09-25 15:50:00,576.28,576.77,575.03,576.56,117362.0,567.5528,568.0354,566.3217,567.8285,117362.0
2024-09-26 09:30:00,575.0,576.01,570.91,573.79,89886.0,566.2922,567.2869,562.2641,565.1005,89886.0
2024-09-26 09:40:00,574.19,574.89,572.03,574.47,36580.0,565.4944,566.1838,563.3671,565.7702,36580.0
2024-09-26 09:50:00,574.29,574.53,572.42,573.43,19262.0,565.5929,565.8293,563.7512,564.7459,19262.0
2024-09-26 10:00:00,573.14,574.16,572.4,572.59,23996.0,564.4603,565.4649,563.7315,563.9187,23996.0
2024-09-26 10:10:00,572.42,574.2,571.43,573.62,42005.0,563.7512,565.5043,562.7762,564.9331,42005.0
2024-09-26 10:20:00,573.61,573.64,572.57,572.69,23996.0,564.9232,564.9528,563.899,564.0172,23996.0
2024-09-26 10:30:00,572.69,575.19,571.34,574.37,61264.0,564.0172,566.4793,562.6876,565.6717,61264.0
2024-09-26 10:40:00,574.04,574.61,573.43,574.14,17680.0,565.3467,565.9081,564.7459,565.4452,17680.0
2024-09-26 10:50:00,574.15,575.9,573.95,575.71,17456.0,565.455,567.1785,565.2581,566.9914,17456.0
2024-09-26 11:00:00,575.71,576.6,574.87,574.87,24704.0,566.9914,567.8679,566.1641,566.1641,24704.0
2024-09-26 11:10:00,574.7,575.22,573.67,575.04,57877.0,565.9967,566.5088,564.9823,566.3316,57877.0
2024-09-26 11:20:00,575.13,575.64,574.15,574.21,22664.0,566.4202,566.9225,565.455,565.5141,22664.0
2024-09-26 11:30:00,574.32,575.07,573.89,575.07,13653.0,565.6225,566.3611,565.199,566.3611,13653.0
2024-09-26 11:40:00,574.88,575.07,573.44,573.63,12481.0,566.174,566.3611,564.7558,564.9429,12481.0
2024-09-26 11:50:00,573.64,574.09,573.54,574.02,25489.0,564.9528,565.396,564.8543,565.327,25489.0
2024-09-26 12:00:00,573.8,574.57,573.7,574.01,13258.0,565.1103,565.8687,565.0119,565.3172,13258.0
2024-09-26 12:10:00,574.06,575.15,573.9,574.7,53676.0,565.3664,566.4399,565.2088,565.9967,53676.0
2024-09-26 12:20:00,574.77,575.05,573.85,574.2,10503.0,566.0657,566.3414,565.1596,565.5043,10503.0
2024-09-26 12:30:00,573.93,575.18,573.73,574.74,22186.0,565.2384,566.4694,565.0414,566.0361,22186.0
2024-09-26 12:40:00,574.8,575.66,574.51,575.43,14554.0,566.0952,566.9422,565.8096,566.7157,14554.0
2024-09-26 12:50:00,575.42,576.12,575.25,575.27,24333.0,566.7058,567.3952,566.5384,566.5581,24333.0
2024-09-26 13:00:00,575.14,575.26,574.12,574.38,23493.0,566.43,566.5482,565.4255,565.6816,23493.0
2024-09-26 13:10:00,574.38,574.4,573.84,574.26,12344.0,565.6816,565.7013,565.1497,565.5634,12344.0
2024-09-26 13:20:00,574.52,574.54,574.08,574.5,17515.0,565.8194,565.8391,565.3861,565.7997,17515.0
2024-09-26 13:30:00,574.54,574.97,574.31,574.32,14605.0,565.8391,566.2626,565.6126,565.6225,14605.0
2024-09-26 13:40:00,574.51,574.52,573.01,573.5,21189.0,565.8096,565.8194,564.3323,564.8149,21189.0
2024-09-26 13:50:00,573.62,573.62,572.95,573.32,13923.0,564.9331,564.9331,564.2732,564.6376,13923.0
2024-09-26 14:00:00,573.29,574.31,572.74,574.22,17987.0,564.6081,565.6126,564.0664,565.524,17987.0
2024-09-26 14:10:00,574.18,574.21,573.75,573.83,12300.0,565.4846,565.5141,565.0611,565.1399,12300.0
2024-09-26 14:20:00,573.85,574.78,573.7,574.63,20259.0,565.1596,566.0755,565.0119,565.9278,20259.0
2024-09-26 14:30:00,574.63,574.78,574.07,574.28,17159.0,565.9278,566.0755,565.3763,565.5831,17159.0
2024-09-26 14:40:00,574.12,574.87,574.12,574.26,15575.0,565.4255,566.1641,565.4255,565.5634,15575.0
2024-09-26 14:50:00,574.26,574.44,573.8,574.15,26800.0,565.5634,565.7407,565.1103,565.455,26800.0
2024-09-26 15:00:00,574.18,574.31,573.15,573.32,14015.0,565.4846,565.6126,564.4702,564.6376,14015.0
2024-09-26 15:10:00,573.25,573.71,572.64,572.75,22031.0,564.5687,565.0217,563.9679,564.0762,22031.0
2024-09-26 15:20:00,572.73,572.78,572.11,572.26,36686.0,564.0565,564.1058,563.4459,563.5937,36686.0
2024-09-26 15:30:00,572.39,572.52,571.79,572.27,32644.0,563.7217,563.8497,563.1308,563.6035,32644.0
2024-09-26 15:40:00,572.16,573.12,572.05,572.83,46463.0,563.4952,564.4406,563.3868,564.155,46463.0
2024-09-26 15:50:00,573.17,575.79,572.79,574.73,200143.0,564.4899,567.0702,564.1156,566.0263,200143.0
2024-09-27 09:30:00,577.68,579.05,576.59,578.38,88179.0,568.9316,570.2808,567.8581,569.621,88179.0
2024-09-27 09:40:00,578.37,581.65,578.12,580.76,72993.0,569.6111,572.8415,569.3649,571.9649,72993.0
2024-09-27 09:50:00,580.72,582.0,579.48,581.08,19953.0,571.9255,573.1862,570.7043,572.2801,19953.0
2024-09-27 10:00:00,581.05,581.96,580.21,581.0,22472.0,572.2505,573.1468,571.4233,572.2013,22472.0
2024-09-27 10:10:00,580.98,582.5,580.49,582.17,17640.0,572.1816,573.6786,571.699,573.3536,17640.0
2024-09-27 10:20:00,582.0,583.11,581.09,582.59,21015.0,573.1862,574.2794,572.2899,573.7672,21015.0
2024-09-27 10:30:00,582.59,583.9,581.61,581.66,28000.0,573.7672,575.0574,572.8021,572.8513,28000.0
2024-09-27 10:40:00,581.78,582.52,581.22,582.51,15220.0,572.9695,573.6983,572.418,573.6884,15220.0
2024-09-27 10:50:00,582.56,583.04,581.96,582.75,22177.0,573.7377,574.2104,573.1468,573.9248,22177.0
2024-09-27 11:00:00,582.52,583.87,582.52,583.51,25986.0,573.6983,575.0278,573.6983,574.6733,25986.0
2024-09-27 11:10:00,583.51,585.11,583.15,584.77,45922.0,574.6733,576.2491,574.3187,575.9142,45922.0
2024-09-27 11:20:00,584.94,586.71,584.94,585.75,33245.0,576.0816,577.8248,576.0816,576.8794,33245.0
2024-09-27 11:30:00,585.75,585.9,584.33,584.35,18900.0,576.8794,577.0271,575.4809,575.5006,18900.0
2024-09-27 11:40:00,584.22,584.66,583.47,584.55,24267.0,575.3725,575.8059,574.6339,575.6975,24267.0
2024-09-27 11:50:00,584.58,585.03,584.35,584.48,21720.0,575.7271,576.1703,575.5006,575.6286,21720.0
2024-09-27 12:00:00,584.46,584.46,583.1,583.1,8853.0,575.6089,575.6089,574.2695,574.2695,8853.0
2024-09-27 12:10:00,583.09,583.4,582.16,582.17,18810.0,574.2597,574.565,573.3437,573.3536,18810.0
2024-09-27 12:20:00,582.11,582.33,581.32,581.56,16336.0,573.2945,573.5112,572.5165,572.7528,16336.0
2024-09-27 12:30:00,581.73,581.73,581.1,581.12,23090.0,572.9203,572.9203,572.2998,572.3195,23090.0
2024-09-27 12:40:00,581.02,581.34,579.75,579.9,19448.0,572.221,572.5362,570.9702,571.118,19448.0
2024-09-27 12:50:00,579.81,579.82,578.32,578.82,22341.0,571.0293,571.0392,569.5619,570.0543,22341.0
2024-09-27 13:00:00,578.8,579.49,578.71,578.77,20891.0,570.0346,570.7142,569.946,570.0051,20891.0
2024-09-27 13:10:00,578.9,580.2,578.54,579.86,17099.0,570.1331,571.4134,569.7786,571.0786,17099.0
2024-09-27 13:20:00,579.93,580.23,579.89,580.22,9416.0,571.1475,571.443,571.1081,571.4331,9416.0
2024-09-27 13:30:00,580.24,580.42,579.81,580.08,10183.0,571.4528,571.6301,571.0293,571.2952,10183.0
2024-09-27 13:40:00,580.08,581.47,579.87,581.43,8347.0,571.2952,572.6642,571.0884,572.6248,8347.0
2024-09-27 13:50:00,581.46,581.67,580.71,581.17,9532.0,572.6543,572.8612,571.9157,572.3687,9532.0
2024-09-27 14:00:00,581.18,581.59,580.97,581.35,6995.0,572.3786,572.7824,572.1718,572.546,6995.0
2024-09-27 14:10:00,581.39,581.7,581.33,581.51,9736.0,572.5854,572.8907,572.5263,572.7036,9736.0
2024-09-27 14:20:00,581.41,581.91,580.87,581.01,37560.0,572.6051,573.0975,572.0733,572.2112,37560.0
2024-09-27 14:30:00,581.04,581.15,580.08,580.3,12725.0,572.2407,572.349,571.2952,571.5119,12725.0
2024-09-27 14:40:00,580.33,581.82,580.2,581.74,41130.0,571.5415,573.0089,571.4134,572.9301,41130.0
2024-09-27 14:50:00,581.77,582.49,581.38,582.36,11324.0,572.9596,573.6687,572.5756,573.5407,11324.0
2024-09-27 15:00:00,582.42,582.78,581.99,582.3,19678.0,573.5998,573.9543,573.1763,573.4816,19678.0
2024-09-27 15:10:00,582.32,583.22,582.15,582.44,21403.0,573.5013,574.3877,573.3339,573.6195,21403.0
2024-09-27 15:20:00,582.6,582.6,581.73,581.74,15874.0,573.7771,573.7771,572.9203,572.9301,15874.0
2024-09-27 15:30:00,581.65,582.4,581.24,581.82,24817.0,572.8415,573.5801,572.4377,573.0089,24817.0
2024-09-27 15:40:00,581.84,582.25,581.3,582.07,27575.0,573.0286,573.4324,572.4968,573.2551,27575.0
2024-09-27 15:50:00,581.84,582.86,581.54,581.64,90295.0,573.0286,574.0331,572.7331,572.8316,90295.0
2024-09-30 09:30:00,583.5,585.0,578.74,578.84,80173.0,574.6634,576.1407,569.9755,570.074,80173.0
2024-09-30 09:40:00,579.01,582.76,578.74,581.03,35134.0,570.2414,573.9347,569.9755,572.2309,35134.0
2024-09-30 09:50:00,581.38,582.29,580.47,582.07,30144.0,572.5756,573.4718,571.6793,573.2551,30144.0
2024-09-30 10:00:00,582.07,585.37,581.73,585.02,37430.0,573.2551,576.5051,572.9203,576.1604,37430.0
2024-09-30 10:10:00,585.26,585.32,583.42,585.1,18102.0,576.3968,576.4559,574.5847,576.2392,18102.0
2024-09-30 10:20:00,585.05,585.17,583.53,584.44,36260.0,576.19,576.3082,574.693,575.5892,36260.0
2024-09-30 10:30:00,584.55,585.75,583.87,585.37,15941.0,575.6975,576.8794,575.0278,576.5051,15941.0
2024-09-30 10:40:00,585.59,586.42,584.83,586.24,16851.0,576.7218,577.5392,575.9733,577.362,16851.0
2024-09-30 10:50:00,586.01,586.02,584.99,584.99,13488.0,577.1354,577.1453,576.1309,576.1309,13488.0
2024-09-30 11:00:00,585.19,585.45,583.67,584.33,11091.0,576.3279,576.5839,574.8309,575.4809,11091.0
2024-09-30 11:10:00,584.42,584.62,583.72,583.79,12712.0,575.5695,575.7665,574.8801,574.9491,12712.0
2024-09-30 11:20:00,584.09,584.51,582.77,582.83,29819.0,575.2445,575.6582,573.9445,574.0036,29819.0
2024-09-30 11:30:00,582.98,583.32,582.66,583.32,9323.0,574.1513,574.4862,573.8362,574.4862,9323.0
2024-09-30 11:40:00,583.07,583.24,582.35,582.37,21146.0,574.24,574.4074,573.5309,573.5506,21146.0
2024-09-30 11:50:00,582.28,582.47,581.59,582.01,32652.0,573.4619,573.649,572.7824,573.196,32652.0
2024-09-30 12:00:00,582.1,582.5,581.48,582.17,11495.0,573.2846,573.6786,572.674,573.3536,11495.0
2024-09-30 12:10:00,582.5,582.61,581.66,582.35,3651.0,573.6786,573.7869,572.8513,573.5309,3651.0
2024-09-30 12:20:00,582.29,582.81,582.12,582.81,6675.0,573.4718,573.9839,573.3043,573.9839,6675.0
2024-09-30 12:30:00,582.8,583.02,582.28,582.38,10040.0,573.974,574.1907,573.4619,573.5604,10040.0
2024-09-30 12:40:00,582.39,582.8,582.18,582.42,6376.0,573.5703,573.974,573.3634,573.5998,6376.0
2024-09-30 12:50:00,582.28,582.29,581.85,581.89,4281.0,573.4619,573.4718,573.0384,573.0778,4281.0
2024-09-30 13:00:00,581.77,582.4,581.6,582.05,7999.0,572.9596,573.5801,572.7922,573.2354,7999.0
2024-09-30 13:10:00,582.39,582.64,582.05,582.6,6913.0,573.5703,573.8165,573.2354,573.7771,6913.0
2024-09-30 13:20:00,582.41,582.99,582.27,582.49,10996.0,573.59,574.1612,573.4521,573.6687,10996.0
2024-09-30 13:30:00,582.49,582.77,582.27,582.51,11859.0,573.6687,573.9445,573.4521,573.6884,11859.0
2024-09-30 13:40:00,582.65,582.81,581.99,582.02,14412.0,573.8263,573.9839,573.1763,573.2059,14412.0
2024-09-30 13:50:00,581.91,582.01,580.9,581.62,14225.0,573.0975,573.196,572.1028,572.8119,14225.0
2024-09-30 14:00:00,581.62,582.64,581.51,582.64,15325.0,572.8119,573.8165,572.7036,573.8165,15325.0
2024-09-30 14:10:00,582.64,582.66,581.52,581.75,15022.0,573.8165,573.8362,572.7134,572.9399,15022.0
2024-09-30 14:20:00,581.53,581.62,580.49,581.62,18200.0,572.7233,572.8119,571.699,572.8119,18200.0
2024-09-30 14:30:00,581.5,582.9,581.37,582.42,27737.0,572.6937,574.0725,572.5657,573.5998,27737.0
2024-09-30 14:40:00,582.25,582.62,582.14,582.22,10149.0,573.4324,573.7968,573.324,573.4028,10149.0
2024-09-30 14:50:00,582.22,582.8,581.81,582.36,23000.0,573.4028,573.974,572.999,573.5407,23000.0
2024-09-30 15:00:00,582.22,582.99,581.89,582.49,18161.0,573.4028,574.1612,573.0778,573.6687,18161.0
2024-09-30 15:10:00,582.62,584.19,582.62,584.13,36390.0,573.7968,575.343,573.7968,575.2839,36390.0
2024-09-30 15:20:00,584.28,584.32,583.66,584.14,23625.0,575.4316,575.471,574.821,575.2938,23625.0
2024-09-30 15:30:00,584.14,585.51,584.14,585.4,23326.0,575.2938,576.643,575.2938,576.5347,23326.0
2024-09-30 15:40:00,585.37,586.22,585.01,586.21,49712.0,576.5051,577.3423,576.1506,577.3324,49712.0
2024-09-30 15:50:00,586.03,586.1,584.22,584.69,174021.0,577.1551,577.2241,575.3725,575.8354,174021.0
2024-10-01 09:30:00,585.0,586.0,580.76,583.49,110323.0,576.1407,577.1256,571.9649,574.6536,110323.0
2024-10-01 09:40:00,583.68,584.3,581.23,583.18,34520.0,574.8407,575.4513,572.4278,574.3483,34520.0
2024-10-01 09:50:00,583.39,586.22,582.86,585.71,62332.0,574.5551,577.3423,574.0331,576.84,62332.0
2024-10-01 10:00:00,585.21,587.0,583.16,583.42,67174.0,576.3475,578.1104,574.3286,574.5847,67174.0
2024-10-01 10:10:00,583.46,585.32,583.07,584.61,21795.0,574.6241,576.4559,574.24,575.7566,21795.0
2024-10-01 10:20:00,584.63,586.7,583.99,586.7,26584.0,575.7763,577.815,575.146,577.815,26584.0
2024-10-01 10:30:00,586.75,588.65,586.55,588.21,54095.0,577.8642,579.7355,577.6673,579.3021,54095.0
2024-10-01 10:40:00,588.11,588.7,586.94,587.06,64288.0,579.2036,579.7847,578.0514,578.1695,64288.0
2024-10-01 10:50:00,587.06,588.63,586.86,588.63,43338.0,578.1695,579.7158,577.9726,579.7158,43338.0
2024-10-01 11:00:00,588.63,588.66,587.21,587.38,31419.0,579.7158,579.7453,578.3173,578.4847,31419.0
2024-10-01 11:10:00,587.5,587.64,586.08,587.21,23240.0,578.6029,578.7407,577.2044,578.3173,23240.0
2024-10-01 11:20:00,587.37,587.88,586.67,587.81,24626.0,578.4748,578.9771,577.7854,578.9082,24626.0
2024-10-01 11:30:00,587.46,588.41,586.86,587.37,15932.0,578.5635,579.4991,577.9726,578.4748,15932.0
2024-10-01 11:40:00,587.74,587.92,587.27,587.43,15462.0,578.8392,579.0165,578.3764,578.5339,15462.0
2024-10-01 11:50:00,587.35,588.5,587.22,588.37,12805.0,578.4551,579.5877,578.3271,579.4597,12805.0
2024-10-01 12:00:00,588.17,588.41,587.58,588.11,16767.0,579.2627,579.4991,578.6817,579.2036,16767.0
2024-10-01 12:10:00,587.99,588.19,587.12,587.44,24559.0,579.0854,579.2824,578.2286,578.5438,24559.0
2024-10-01 12:20:00,587.44,587.68,586.25,586.49,24677.0,578.5438,578.7801,577.3718,577.6082,24677.0
2024-10-01 12:30:00,586.32,586.62,585.7,585.88,12215.0,577.4407,577.7362,576.8301,577.0074,12215.0
2024-10-01 12:40:00,585.88,585.88,584.84,585.28,19283.0,577.0074,577.0074,575.9832,576.4165,19283.0
2024-10-01 12:50:00,585.55,586.24,585.33,586.08,15520.0,576.6824,577.362,576.4657,577.2044,15520.0
2024-10-01 13:00:00,585.94,586.47,585.25,585.3,11383.0,577.0665,577.5885,576.3869,576.4362,11383.0
2024-10-01 13:10:00,585.46,585.48,584.17,584.49,27568.0,576.5938,576.6135,575.3233,575.6385,27568.0
2024-10-01 13:20:00,584.49,584.86,583.48,583.68,39727.0,575.6385,576.0028,574.6437,574.8407,39727.0
2024-10-01 13:30:00,583.82,584.51,583.56,584.39,31717.0,574.9786,575.6582,574.7225,575.54,31717.0
2024-10-01 13:40:00,584.5,585.2,584.37,584.8,13882.0,575.6483,576.3377,575.5203,575.9438,13882.0
2024-10-01 13:50:00,584.75,585.09,584.65,584.89,14434.0,575.8945,576.2294,575.796,576.0324,14434.0
2024-10-01 14:00:00,585.03,586.22,584.97,586.08,14778.0,576.1703,577.3423,576.1112,577.2044,14778.0
2024-10-01 14:10:00,586.08,586.46,585.44,586.25,28447.0,577.2044,577.5786,576.5741,577.3718,28447.0
2024-10-01 14:20:00,586.26,586.6,585.99,586.32,18012.0,577.3816,577.7165,577.1157,577.4407,18012.0
2024-10-01 14:30:00,586.37,586.46,585.5,585.59,35853.0,577.49,577.5786,576.6332,576.7218,35853.0
2024-10-01 14:40:00,585.41,585.91,584.63,585.14,52812.0,576.5445,577.0369,575.7763,576.2786,52812.0
2024-10-01 14:50:00,585.23,586.43,585.23,586.39,22785.0,576.3672,577.5491,576.3672,577.5097,22785.0
2024-10-01 15:00:00,586.21,586.7,584.95,584.95,24264.0,577.3324,577.815,576.0915,576.0915,24264.0
2024-10-01 15:10:00,585.0,585.2,583.59,583.68,17179.0,576.1407,576.3377,574.7521,574.8407,17179.0
2024-10-01 15:20:00,583.71,585.48,583.71,585.22,25192.0,574.8703,576.6135,574.8703,576.3574,25192.0
2024-10-01 15:30:00,585.23,585.23,583.78,584.15,27268.0,576.3672,576.3672,574.9392,575.3036,27268.0
2024-10-01 15:40:00,584.0,584.22,582.81,583.61,51258.0,575.1559,575.3725,573.9839,574.7718,51258.0
2024-10-01 15:50:00,583.44,583.83,581.99,583.15,158320.0,574.6044,574.9884,573.1763,574.3187,158320.0
2024-10-02 09:30:00,604.26,604.52,591.27,592.4,310725.0,595.1091,595.3651,582.3158,583.4287,310725.0
2024-10-02 09:40:00,592.4,596.83,591.54,595.73,128229.0,583.4287,587.7916,582.5817,586.7082,128229.0
2024-10-02 09:50:00,595.45,595.58,590.36,590.69,60689.0,586.4325,586.5605,581.4196,581.7446,60689.0
2024-10-02 10:00:00,590.67,590.67,584.25,586.74,75488.0,581.7249,581.7249,575.4021,577.8544,75488.0
2024-10-02 10:10:00,586.74,588.76,585.34,587.88,67986.0,577.8544,579.8438,576.4756,578.9771,67986.0
2024-10-02 10:20:00,588.11,590.2,587.74,588.28,35115.0,579.2036,581.262,578.8392,579.3711,35115.0
2024-10-02 10:30:00,588.71,590.29,588.71,589.74,48460.0,579.7945,581.3506,579.7945,580.8089,48460.0
2024-10-02 10:40:00,589.52,591.57,589.52,591.36,47874.0,580.5923,582.6112,580.5923,582.4044,47874.0
2024-10-02 10:50:00,591.34,591.34,588.19,590.25,37398.0,582.3847,582.3847,579.2824,581.3112,37398.0
2024-10-02 11:00:00,589.99,591.63,589.77,590.88,42275.0,581.0552,582.6703,580.8385,581.9317,42275.0
2024-10-02 11:10:00,591.18,592.45,590.94,591.31,38799.0,582.2271,583.4779,581.9908,582.3552,38799.0
2024-10-02 11:20:00,591.26,592.69,590.33,592.12,49247.0,582.3059,583.7143,581.39,583.1529,49247.0
2024-10-02 11:30:00,592.28,592.71,590.0,590.27,78124.0,583.3105,583.734,581.065,581.3309,78124.0
2024-10-02 11:40:00,590.39,592.69,590.38,592.6,17093.0,581.4491,583.7143,581.4393,583.6256,17093.0
2024-10-02 11:50:00,592.6,593.35,591.97,592.0,18380.0,583.6256,584.3643,583.0052,583.0347,18380.0
2024-10-02 12:00:00,591.76,591.83,587.66,588.21,25163.0,582.7984,582.8673,578.7604,579.3021,25163.0
2024-10-02 12:10:00,588.45,588.93,587.42,587.82,25567.0,579.5385,580.0112,578.5241,578.918,25567.0
2024-10-02 12:20:00,587.74,588.45,587.49,588.06,16691.0,578.8392,579.5385,578.593,579.1544,16691.0
2024-10-02 12:30:00,588.38,589.99,587.93,589.76,33635.0,579.4695,581.0552,579.0264,580.8286,33635.0
2024-10-02 12:40:00,589.77,591.3,589.75,590.51,11691.0,580.8385,582.3453,580.8188,581.5673,11691.0
2024-10-02 12:50:00,590.7,591.41,590.51,590.8,15640.0,581.7544,582.4537,581.5673,581.8529,15640.0
2024-10-02 13:00:00,590.88,591.55,590.26,591.21,17056.0,581.9317,582.5915,581.3211,582.2567,17056.0
2024-10-02 13:10:00,591.39,593.06,590.95,592.74,33183.0,582.434,584.0787,582.0006,583.7635,33183.0
2024-10-02 13:20:00,592.61,593.21,592.08,592.49,30781.0,583.6355,584.2264,583.1135,583.5173,30781.0
2024-10-02 13:30:00,592.31,594.14,592.25,592.99,54162.0,583.34,585.1423,583.2809,584.0097,54162.0
2024-10-02 13:40:00,593.27,594.17,592.99,593.76,40974.0,584.2855,585.1719,584.0097,584.7681,40974.0
2024-10-02 13:50:00,593.41,593.41,589.42,590.8,50020.0,584.4234,584.4234,580.4938,581.8529,50020.0
2024-10-02 14:00:00,591.24,592.83,591.05,592.56,19389.0,582.2862,583.8522,582.0991,583.5862,19389.0
2024-10-02 14:10:00,592.52,593.06,591.24,592.9,27231.0,583.5468,584.0787,582.2862,583.9211,27231.0
2024-10-02 14:20:00,592.37,592.37,590.72,591.55,26270.0,583.3991,583.3991,581.7741,582.5915,26270.0
2024-10-02 14:30:00,591.55,592.2,591.11,591.9,15453.0,582.5915,583.2317,582.1582,582.9362,15453.0
2024-10-02 14:40:00,592.08,593.17,592.07,593.03,19762.0,583.1135,584.187,583.1037,584.0491,19762.0
2024-10-02 14:50:00,593.08,593.66,592.63,593.5,31996.0,584.0984,584.6696,583.6552,584.512,31996.0
2024-10-02 15:00:00,593.54,594.5,593.16,594.38,50889.0,584.5514,585.4969,584.1772,585.3787,50889.0
2024-10-02 15:10:00,594.33,595.2,593.84,594.94,33134.0,585.3294,586.1863,584.8469,585.9302,33134.0
2024-10-02 15:20:00,594.8,595.36,592.93,593.17,40995.0,585.7923,586.3438,583.9506,584.187,40995.0
2024-10-02 15:30:00,592.94,595.84,592.51,594.29,59744.0,583.9605,586.8166,583.537,585.29,59744.0
2024-10-02 15:40:00,594.46,594.81,594.0,594.67,69469.0,585.4575,585.8022,585.0044,585.6643,69469.0
2024-10-02 15:50:00,594.37,594.37,592.03,592.3,143857.0,585.3688,585.3688,583.0643,583.3302,143857.0
2024-10-03 09:30:00,590.61,590.61,584.36,585.07,75807.0,581.6658,581.6658,575.5104,576.2097,75807.0
2024-10-03 09:40:00,585.52,586.77,584.51,586.3,28771.0,576.6529,577.8839,575.6582,577.421,28771.0
2024-10-03 09:50:00,586.61,587.17,585.47,586.83,30977.0,577.7263,578.2779,576.6036,577.943,30977.0
2024-10-03 10:00:00,587.03,589.82,586.61,589.82,53090.0,578.14,580.8877,577.7263,580.8877,53090.0
2024-10-03 10:10:00,590.08,590.84,588.78,590.2,34200.0,581.1438,581.8923,579.8635,581.262,34200.0
2024-10-03 10:20:00,590.19,591.86,589.81,590.11,34838.0,581.2521,582.8968,580.8779,581.1733,34838.0
2024-10-03 10:30:00,590.11,591.83,588.76,591.3,42596.0,581.1733,582.8673,579.8438,582.3453,42596.0
2024-10-03 10:40:00,591.34,591.58,589.79,590.54,21668.0,582.3847,582.6211,580.8582,581.5968,21668.0
2024-10-03 10:50:00,590.57,590.98,589.75,589.75,31529.0,581.6264,582.0302,580.8188,580.8188,31529.0
2024-10-03 11:00:00,589.93,590.25,589.34,589.65,15612.0,580.9961,581.3112,580.415,580.7203,15612.0
2024-10-03 11:10:00,589.64,589.65,588.32,589.35,54430.0,580.7105,580.7203,579.4105,580.4249,54430.0
2024-10-03 11:20:00,589.51,590.15,589.21,589.79,18181.0,580.5824,581.2127,580.287,580.8582,18181.0
2024-10-03 11:30:00,589.8,590.25,588.53,588.69,15195.0,580.868,581.3112,579.6173,579.7748,15195.0
2024-10-03 11:40:00,588.83,589.8,588.69,588.9,81553.0,579.9127,580.868,579.7748,579.9817,81553.0
2024-10-03 11:50:00,589.09,589.34,588.27,589.32,14096.0,580.1688,580.415,579.3612,580.3953,14096.0
2024-10-03 12:00:00,589.27,589.67,588.55,589.18,14634.0,580.3461,580.74,579.637,580.2574,14634.0
2024-10-03 12:10:00,589.12,591.04,589.11,591.02,26442.0,580.1983,582.0893,580.1885,582.0696,26442.0
2024-10-03 12:20:00,591.05,591.91,590.99,591.82,10677.0,582.0991,582.9461,582.04,582.8574,10677.0
2024-10-03 12:30:00,591.72,591.95,590.91,591.81,53017.0,582.759,582.9855,581.9612,582.8476,53017.0
2024-10-03 12:40:00,591.9,591.9,589.09,589.4,12242.0,582.9362,582.9362,580.1688,580.4741,12242.0
2024-10-03 12:50:00,589.54,590.19,589.08,589.19,15776.0,580.612,581.2521,580.1589,580.2673,15776.0
2024-10-03 13:00:00,589.24,589.27,588.35,588.51,14378.0,580.3165,580.3461,579.44,579.5976,14378.0
2024-10-03 13:10:00,588.6,589.16,588.24,589.01,33888.0,579.6862,580.2377,579.3317,580.09,33888.0
2024-10-03 13:20:00,588.89,589.65,588.77,589.2,21423.0,579.9718,580.7203,579.8536,580.2771,21423.0
2024-10-03 13:30:00,589.16,590.26,589.16,589.83,14019.0,580.2377,581.3211,580.2377,580.8976,14019.0
2024-10-03 13:40:00,589.73,590.83,589.4,590.68,14206.0,580.7991,581.8824,580.4741,581.7347,14206.0
2024-10-03 13:50:00,590.68,590.74,590.25,590.66,10273.0,581.7347,581.7938,581.3112,581.715,10273.0
2024-10-03 14:00:00,590.64,590.74,589.84,590.51,21755.0,581.6953,581.7938,580.9074,581.5673,21755.0
2024-10-03 14:10:00,590.47,590.84,590.09,590.84,17955.0,581.5279,581.8923,581.1536,581.8923,17955.0
2024-10-03 14:20:00,590.94,591.23,590.81,590.9,13671.0,581.9908,582.2764,581.8627,581.9514,13671.0
2024-10-03 14:30:00,591.1,591.72,590.54,591.72,27648.0,582.1484,582.759,581.5968,582.759,27648.0
2024-10-03 14:40:00,591.78,592.66,590.72,590.85,29883.0,582.8181,583.6847,581.7741,581.9021,29883.0
2024-10-03 14:50:00,590.85,591.78,590.61,590.88,19405.0,581.9021,582.8181,581.6658,581.9317,19405.0
2024-10-03 15:00:00,590.76,590.78,589.04,589.58,42773.0,581.8135,581.8332,580.1195,580.6514,42773.0
2024-10-03 15:10:00,589.53,589.99,589.26,589.6,21751.0,580.6021,581.0552,580.3362,580.6711,21751.0
2024-10-03 15:20:00,589.53,590.71,589.41,590.51,23851.0,580.6021,581.7643,580.4839,581.5673,23851.0
2024-10-03 15:30:00,590.58,591.14,590.3,591.09,30762.0,581.6362,582.1877,581.3605,582.1385,30762.0
2024-10-03 15:40:00,591.03,591.7,590.87,591.65,47485.0,582.0794,582.7393,581.9218,582.69,47485.0
2024-10-03 15:50:00,591.49,593.23,591.27,592.75,188538.0,582.5324,584.2461,582.3158,583.7734,188538.0
2024-10-04 09:30:00,592.13,595.4,591.37,594.46,96851.0,583.1628,586.3832,582.4143,585.4575,96851.0
2024-10-04 09:40:00,594.39,596.13,592.89,593.13,25520.0,585.3885,587.1022,583.9112,584.1476,25520.0
2024-10-04 09:50:00,593.14,594.5,592.32,592.94,26713.0,584.1575,585.4969,583.3499,583.9605,26713.0
2024-10-04 10:00:00,593.57,594.94,592.99,593.22,34260.0,584.5809,585.9302,584.0097,584.2362,34260.0
2024-10-04 10:10:00,593.07,594.08,591.99,592.82,39603.0,584.0885,585.0832,583.0249,583.8423,39603.0
2024-10-04 10:20:00,592.8,593.2,591.59,593.2,32114.0,583.8226,584.2165,582.6309,584.2165,32114.0
2024-10-04 10:30:00,592.93,593.88,592.22,592.53,31867.0,583.9506,584.8863,583.2514,583.5567,31867.0
2024-10-04 10:40:00,592.79,592.89,591.9,592.04,12169.0,583.8128,583.9112,582.9362,583.0741,12169.0
2024-10-04 10:50:00,592.01,592.94,591.69,592.04,17317.0,583.0446,583.9605,582.7294,583.0741,17317.0
2024-10-04 11:00:00,592.07,592.07,590.54,591.2,28855.0,583.1037,583.1037,581.5968,582.2468,28855.0
2024-10-04 11:10:00,591.26,591.27,588.52,589.24,30587.0,582.3059,582.3158,579.6074,580.3165,30587.0
2024-10-04 11:20:00,589.44,590.17,588.46,589.82,20160.0,580.5135,581.2324,579.5483,580.8877,20160.0
2024-10-04 11:30:00,589.64,591.8,589.64,590.99,16065.0,580.7105,582.8378,580.7105,582.04,16065.0
2024-10-04 11:40:00,591.07,591.75,590.73,591.39,10424.0,582.1188,582.7885,581.784,582.434,10424.0
2024-10-04 11:50:00,591.39,591.4,590.55,590.64,15997.0,582.434,582.4438,581.6067,581.6953,15997.0
2024-10-04 12:00:00,590.85,591.58,590.74,590.87,14232.0,581.9021,582.6211,581.7938,581.9218,14232.0
2024-10-04 12:10:00,590.93,591.27,590.27,590.94,31309.0,581.9809,582.3158,581.3309,581.9908,31309.0
2024-10-04 12:20:00,591.01,591.14,589.75,590.07,19758.0,582.0597,582.1877,580.8188,581.1339,19758.0
2024-10-04 12:30:00,590.07,591.24,589.97,591.01,19674.0,581.1339,582.2862,581.0355,582.0597,19674.0
2024-10-04 12:40:00,591.04,591.6,590.72,591.06,14028.0,582.0893,582.6408,581.7741,582.109,14028.0
2024-10-04 12:50:00,590.92,591.98,590.89,591.72,18665.0,581.9711,583.015,581.9415,582.759,18665.0
2024-10-04 13:00:00,591.7,592.02,591.59,591.79,19063.0,582.7393,583.0544,582.6309,582.8279,19063.0
2024-10-04 13:10:00,591.79,591.86,591.25,591.55,15560.0,582.8279,582.8968,582.2961,582.5915,15560.0
2024-10-04 13:20:00,591.51,592.01,591.41,592.0,6946.0,582.5521,583.0446,582.4537,583.0347,6946.0
2024-10-04 13:30:00,592.1,592.11,590.22,591.0,30418.0,583.1332,583.1431,581.2817,582.0499,30418.0
2024-10-04 13:40:00,590.91,591.31,589.98,589.98,21842.0,581.9612,582.3552,581.0453,581.0453,21842.0
2024-10-04 13:50:00,589.96,590.85,589.88,590.34,17706.0,581.0256,581.9021,580.9468,581.3999,17706.0
2024-10-04 14:00:00,590.53,590.68,588.83,588.99,47676.0,581.587,581.7347,579.9127,580.0703,47676.0
2024-10-04 14:10:00,588.87,589.72,588.7,589.7,23849.0,579.9521,580.7892,579.7847,580.7696,23849.0
2024-10-04 14:20:00,589.74,590.23,589.17,590.03,10465.0,580.8089,581.2915,580.2476,581.0946,10465.0
2024-10-04 14:30:00,590.13,590.92,589.91,590.92,24669.0,581.193,581.9711,580.9764,581.9711,24669.0
2024-10-04 14:40:00,590.79,590.8,589.6,589.9,28527.0,581.843,581.8529,580.6711,580.9665,28527.0
2024-10-04 14:50:00,590.19,590.43,589.85,589.9,7271.0,581.2521,581.4885,580.9173,580.9665,7271.0
2024-10-04 15:00:00,589.94,589.94,588.57,588.58,38719.0,581.0059,581.0059,579.6567,579.6665,38719.0
2024-10-04 15:10:00,588.57,589.57,588.43,588.87,33292.0,579.6567,580.6415,579.5188,579.9521,33292.0
2024-10-04 15:20:00,588.92,590.18,588.82,590.14,40923.0,580.0014,581.2423,579.9029,581.2029,40923.0
2024-10-04 15:30:00,590.2,590.91,589.81,590.65,32040.0,581.262,581.9612,580.8779,581.7052,32040.0
2024-10-04 15:40:00,590.65,591.06,590.12,590.71,29398.0,581.7052,582.109,581.1832,581.7643,29398.0
2024-10-04 15:50:00,590.7,591.69,590.57,590.78,154933.0,581.7544,582.7294,581.6264,581.8332,154933.0
2024-10-07 09:30:00,588.79,589.02,585.0,589.02,163033.0,579.8733,580.0999,576.1407,580.0999,163033.0
2024-10-07 09:40:00,589.45,592.0,589.23,590.69,42194.0,580.5233,583.0347,580.3067,581.7446,42194.0
2024-10-07 09:50:00,590.96,591.81,590.05,591.0,114781.0,582.0105,582.8476,581.1143,582.0499,114781.0
2024-10-07 10:00:00,591.0,592.44,589.86,590.95,33607.0,582.0499,583.4681,580.9271,582.0006,33607.0
2024-10-07 10:10:00,591.06,591.06,588.9,589.16,29855.0,582.109,582.109,579.9817,580.2377,29855.0
2024-10-07 10:20:00,589.15,589.55,588.37,589.19,46887.0,580.2279,580.6218,579.4597,580.2673,46887.0
2024-10-07 10:30:00,589.17,589.8,588.49,588.68,10782.0,580.2476,580.868,579.5779,579.765,10782.0
2024-10-07 10:40:00,588.49,589.4,587.72,589.17,20639.0,579.5779,580.4741,578.8195,580.2476,20639.0
2024-10-07 10:50:00,589.0,589.33,588.12,588.36,10685.0,580.0802,580.4052,579.2135,579.4498,10685.0
2024-10-07 11:00:00,588.33,589.41,588.2,588.93,23700.0,579.4203,580.4839,579.2923,580.0112,23700.0
2024-10-07 11:10:00,589.31,590.12,588.37,589.09,24121.0,580.3855,581.1832,579.4597,580.1688,24121.0
2024-10-07 11:20:00,589.24,590.43,589.22,589.67,11787.0,580.3165,581.4885,580.2968,580.74,11787.0
2024-10-07 11:30:00,589.8,589.8,588.66,589.0,8206.0,580.868,580.868,579.7453,580.0802,8206.0
2024-10-07 11:40:00,589.18,589.37,587.94,588.43,18650.0,580.2574,580.4446,579.0362,579.5188,18650.0
2024-10-07 11:50:00,588.61,588.61,587.88,587.88,11110.0,579.6961,579.6961,578.9771,578.9771,11110.0
2024-10-07 12:00:00,588.14,588.4,587.42,587.66,14027.0,579.2332,579.4892,578.5241,578.7604,14027.0
2024-10-07 12:10:00,587.5,587.51,586.55,586.55,12613.0,578.6029,578.6127,577.6673,577.6673,12613.0
2024-10-07 12:20:00,586.63,586.96,586.25,586.25,7297.0,577.746,578.071,577.3718,577.3718,7297.0
2024-10-07 12:30:00,586.25,586.26,585.45,585.49,7691.0,577.3718,577.3816,576.5839,576.6233,7691.0
2024-10-07 12:40:00,585.38,586.1,585.1,586.1,11815.0,576.515,577.2241,576.2392,577.2241,11815.0
2024-10-07 12:50:00,586.49,587.26,586.28,587.14,9215.0,577.6082,578.3665,577.4013,578.2483,9215.0
2024-10-07 13:00:00,586.93,587.43,586.52,586.61,5818.0,578.0415,578.5339,577.6377,577.7263,5818.0
2024-10-07 13:10:00,586.66,587.86,586.66,587.16,8492.0,577.7756,578.9574,577.7756,578.268,8492.0
2024-10-07 13:20:00,587.72,587.87,587.26,587.36,6256.0,578.8195,578.9673,578.3665,578.465,6256.0
2024-10-07 13:30:00,587.39,588.33,587.21,587.71,9670.0,578.4945,579.4203,578.3173,578.8097,9670.0
2024-10-07 13:40:00,587.84,588.18,587.47,587.65,6522.0,578.9377,579.2726,578.5733,578.7506,6522.0
2024-10-07 13:50:00,587.29,587.72,587.07,587.72,6060.0,578.396,578.8195,578.1794,578.8195,6060.0
2024-10-07 14:00:00,587.67,587.67,586.14,586.16,6723.0,578.7703,578.7703,577.2635,577.2832,6723.0
2024-10-07 14:10:00,586.27,586.76,585.82,585.87,21613.0,577.3915,577.8741,576.9483,576.9976,21613.0
2024-10-07 14:20:00,585.87,585.99,585.2,585.52,20454.0,576.9976,577.1157,576.3377,576.6529,20454.0
2024-10-07 14:30:00,585.22,586.14,584.57,584.72,26129.0,576.3574,577.2635,575.7172,575.865,26129.0
2024-10-07 14:40:00,584.93,585.09,584.34,584.91,10751.0,576.0718,576.2294,575.4907,576.0521,10751.0
2024-10-07 14:50:00,584.83,585.0,583.88,583.88,12539.0,575.9733,576.1407,575.0377,575.0377,12539.0
2024-10-07 15:00:00,583.88,585.03,583.64,584.98,13600.0,575.0377,576.1703,574.8013,576.121,13600.0
2024-10-07 15:10:00,585.03,585.5,584.87,585.47,21104.0,576.1703,576.6332,576.0127,576.6036,21104.0
2024-10-07 15:20:00,585.44,585.45,584.72,584.9,10040.0,576.5741,576.5839,575.865,576.0422,10040.0
2024-10-07 15:30:00,585.1,585.19,584.39,584.7,19227.0,576.2392,576.3279,575.54,575.8453,19227.0
2024-10-07 15:40:00,584.65,584.66,583.71,583.92,43761.0,575.796,575.8059,574.8703,575.0771,43761.0
2024-10-07 15:50:00,583.8,585.24,583.33,583.75,133979.0,574.9589,576.3771,574.496,574.9097,133979.0
2024-10-08 09:30:00,588.06,589.21,583.57,584.69,88831.0,579.1544,580.287,574.7324,575.8354,88831.0
2024-10-08 09:40:00,584.56,585.22,583.07,584.06,37222.0,575.7074,576.3574,574.24,575.215,37222.0
2024-10-08 09:50:00,584.06,585.04,582.87,584.62,42090.0,575.215,576.1801,574.043,575.7665,42090.0
2024-10-08 10:00:00,584.37,584.37,581.83,583.05,30473.0,575.5203,575.5203,573.0187,574.2203,30473.0
2024-10-08 10:10:00,583.18,583.2,581.54,581.95,21789.0,574.3483,574.368,572.7331,573.1369,21789.0
2024-10-08 10:20:00,581.94,583.76,581.82,583.24,45883.0,573.1271,574.9195,573.0089,574.4074,45883.0
2024-10-08 10:30:00,583.19,583.92,582.69,583.45,26693.0,574.3581,575.0771,573.8657,574.6142,26693.0
2024-10-08 10:40:00,583.71,584.42,583.17,583.37,22444.0,574.8703,575.5695,574.3384,574.5354,22444.0
2024-10-08 10:50:00,583.59,585.21,583.38,584.79,35750.0,574.7521,576.3475,574.5453,575.9339,35750.0
2024-10-08 11:00:00,585.0,585.79,583.51,583.93,29521.0,576.1407,576.9188,574.6733,575.0869,29521.0
2024-10-08 11:10:00,583.96,584.6,582.87,584.6,18141.0,575.1165,575.7468,574.043,575.7468,18141.0
2024-10-08 11:20:00,584.38,584.74,583.62,584.65,13871.0,575.5301,575.8847,574.7816,575.796,13871.0
2024-10-08 11:30:00,584.88,584.88,583.13,583.3,26016.0,576.0225,576.0225,574.299,574.4665,26016.0
2024-10-08 11:40:00,583.14,584.01,582.92,583.19,11410.0,574.3089,575.1657,574.0922,574.3581,11410.0
2024-10-08 11:50:00,583.38,583.4,582.23,582.35,12128.0,574.5453,574.565,573.4127,573.5309,12128.0
2024-10-08 12:00:00,582.43,582.97,581.59,581.91,28675.0,573.6096,574.1415,572.7824,573.0975,28675.0
2024-10-08 12:10:00,582.03,582.21,581.15,581.63,19981.0,573.2157,573.393,572.349,572.8218,19981.0
2024-10-08 12:20:00,581.77,581.94,581.47,581.47,13888.0,572.9596,573.1271,572.6642,572.6642,13888.0
2024-10-08 12:30:00,581.38,582.84,581.25,582.74,15617.0,572.5756,574.0134,572.4475,573.915,15617.0
2024-10-08 12:40:00,582.85,582.99,581.22,581.22,10804.0,574.0233,574.1612,572.418,572.418,10804.0
2024-10-08 12:50:00,581.0,581.52,580.67,581.08,11893.0,572.2013,572.7134,571.8763,572.2801,11893.0
2024-10-08 13:00:00,581.3,581.31,580.62,580.71,10845.0,572.4968,572.5066,571.8271,571.9157,10845.0
2024-10-08 13:10:00,580.76,581.14,579.56,580.05,29147.0,571.9649,572.3392,570.7831,571.2657,29147.0
2024-10-08 13:20:00,580.07,581.42,579.83,581.05,37027.0,571.2854,572.6149,571.049,572.2505,37027.0
2024-10-08 13:30:00,580.87,581.25,580.83,580.87,14473.0,572.0733,572.4475,572.0339,572.0733,14473.0
2024-10-08 13:40:00,580.93,581.11,580.59,580.9,12558.0,572.1324,572.3096,571.7975,572.1028,12558.0
2024-10-08 13:50:00,580.81,580.86,580.48,580.67,7243.0,572.0142,572.0634,571.6892,571.8763,7243.0
2024-10-08 14:00:00,580.69,581.09,580.68,580.86,6695.0,571.896,572.2899,571.8862,572.0634,6695.0
2024-10-08 14:10:00,580.91,581.03,580.55,580.7,9702.0,572.1127,572.2309,571.7581,571.9058,9702.0
2024-10-08 14:20:00,580.77,581.01,580.68,580.93,11834.0,571.9748,572.2112,571.8862,572.1324,11834.0
2024-10-08 14:30:00,580.97,581.26,580.57,580.97,17904.0,572.1718,572.4574,571.7778,572.1718,17904.0
2024-10-08 14:40:00,581.06,581.06,580.64,580.86,11369.0,572.2604,572.2604,571.8468,572.0634,11369.0
2024-10-08 14:50:00,580.91,581.0,580.54,580.61,15179.0,572.1127,572.2013,571.7483,571.8172,15179.0
2024-10-08 15:00:00,580.68,581.01,580.51,580.93,16877.0,571.8862,572.2112,571.7187,572.1324,16877.0
2024-10-08 15:10:00,581.02,581.39,580.76,581.11,30302.0,572.221,572.5854,571.9649,572.3096,30302.0
2024-10-08 15:20:00,581.15,581.28,580.64,580.82,19537.0,572.349,572.4771,571.8468,572.024,19537.0
2024-10-08 15:30:00,580.84,581.39,580.78,581.19,25737.0,572.0437,572.5854,571.9846,572.3884,25737.0
2024-10-08 15:40:00,581.2,582.06,581.05,582.01,44923.0,572.3983,573.2453,572.2505,573.196,44923.0
2024-10-08 15:50:00,582.0,582.68,581.01,581.5,133261.0,573.1862,573.8559,572.2112,572.6937,133261.0
2024-10-09 09:30:00,582.16,583.19,580.61,583.19,45061.0,573.3437,574.3581,571.8172,574.3581,45061.0
2024-10-09 09:40:00,582.99,585.99,582.26,585.55,43703.0,574.1612,577.1157,573.4422,576.6824,43703.0
2024-10-09 09:50:00,585.58,586.16,584.32,585.36,49794.0,576.7119,577.2832,575.471,576.4953,49794.0
2024-10-09 10:00:00,585.36,587.0,585.36,585.95,25969.0,576.4953,578.1104,576.4953,577.0763,25969.0
2024-10-09 10:10:00,585.95,586.46,584.0,584.0,12453.0,577.0763,577.5786,575.1559,575.1559,12453.0
2024-10-09 10:20:00,583.92,585.23,583.59,584.64,15433.0,575.0771,576.3672,574.7521,575.7862,15433.0
2024-10-09 10:30:00,584.78,584.78,583.14,584.31,19745.0,575.9241,575.9241,574.3089,575.4612,19745.0
2024-10-09 10:40:00,584.08,585.71,583.76,585.48,11530.0,575.2347,576.84,574.9195,576.6135,11530.0
2024-10-09 10:50:00,585.39,586.12,584.98,585.77,17732.0,576.5248,577.2438,576.121,576.8991,17732.0
2024-10-09 11:00:00,586.11,586.11,584.99,585.0,11341.0,577.2339,577.2339,576.1309,576.1407,11341.0
2024-10-09 11:10:00,584.98,586.14,584.9,585.43,15525.0,576.121,577.2635,576.0422,576.5642,15525.0
2024-10-09 11:20:00,585.64,586.58,585.64,586.06,7796.0,576.771,577.6968,576.771,577.1847,7796.0
2024-10-09 11:30:00,586.0,587.09,585.82,586.75,13663.0,577.1256,578.1991,576.9483,577.8642,13663.0
2024-10-09 11:40:00,586.65,589.06,586.51,589.06,11931.0,577.7657,580.1392,577.6279,580.1392,11931.0
2024-10-09 11:50:00,588.78,589.49,587.99,588.55,10891.0,579.8635,580.5627,579.0854,579.637,10891.0
2024-10-09 12:00:00,588.33,589.32,588.33,589.18,8987.0,579.4203,580.3953,579.4203,580.2574,8987.0
2024-10-09 12:10:00,588.96,589.13,588.26,588.5,9714.0,580.0408,580.2082,579.3514,579.5877,9714.0
2024-10-09 12:20:00,588.61,588.62,587.81,587.87,9189.0,579.6961,579.7059,578.9082,578.9673,9189.0
2024-10-09 12:30:00,587.8,587.87,587.4,587.69,7358.0,578.8983,578.9673,578.5044,578.79,7358.0
2024-10-09 12:40:00,587.64,588.18,587.57,588.11,9438.0,578.7407,579.2726,578.6718,579.2036,9438.0
2024-10-09 12:50:00,588.33,588.33,587.47,587.79,9938.0,579.4203,579.4203,578.5733,578.8885,9938.0
2024-10-09 13:00:00,587.88,588.01,587.28,587.42,5097.0,578.9771,579.1051,578.3862,578.5241,5097.0
2024-10-09 13:10:00,587.61,588.28,587.6,588.28,7019.0,578.7112,579.3711,578.7014,579.3711,7019.0
2024-10-09 13:20:00,588.13,588.81,588.13,588.54,10058.0,579.2233,579.893,579.2233,579.6271,10058.0
2024-10-09 13:30:00,588.47,588.85,588.22,588.43,16429.0,579.5582,579.9324,579.312,579.5188,16429.0
2024-10-09 13:40:00,588.47,588.58,587.76,587.77,7796.0,579.5582,579.6665,578.8589,578.8688,7796.0
2024-10-09 13:50:00,587.82,587.82,587.13,587.43,7384.0,578.918,578.918,578.2385,578.5339,7384.0
2024-10-09 14:00:00,587.4,587.97,587.4,587.65,15377.0,578.5044,579.0658,578.5044,578.7506,15377.0
2024-10-09 14:10:00,587.56,587.56,587.11,587.48,12905.0,578.662,578.662,578.2188,578.5832,12905.0
2024-10-09 14:20:00,587.56,588.28,587.48,587.99,13963.0,578.662,579.3711,578.5832,579.0854,13963.0
2024-10-09 14:30:00,587.85,588.8,587.7,588.8,15400.0,578.9476,579.8832,578.7998,579.8832,15400.0
2024-10-09 14:40:00,588.73,589.77,588.53,589.76,11614.0,579.8142,580.8385,579.6173,580.8286,11614.0
2024-10-09 14:50:00,589.79,589.85,588.82,589.43,12741.0,580.8582,580.9173,579.9029,580.5036,12741.0
2024-10-09 15:00:00,589.44,590.06,589.18,589.91,14167.0,580.5135,581.1241,580.2574,580.9764,14167.0
2024-10-09 15:10:00,590.05,590.53,589.72,590.5,12699.0,581.1143,581.587,580.7892,581.5574,12699.0
2024-10-09 15:20:00,590.53,591.8,590.2,591.8,15459.0,581.587,582.8378,581.262,582.8378,15459.0
2024-10-09 15:30:00,591.54,592.8,591.21,592.4,27551.0,582.5817,583.8226,582.2567,583.4287,27551.0
2024-10-09 15:40:00,592.3,592.52,591.79,592.14,26629.0,583.3302,583.5468,582.8279,583.1726,26629.0
2024-10-09 15:50:00,592.08,592.27,591.12,591.36,82541.0,583.1135,583.3006,582.168,582.4044,82541.0
2024-10-10 09:30:00,595.18,597.87,592.76,596.01,99127.0,586.1666,588.8158,583.7832,586.984,99127.0
2024-10-10 09:40:00,595.94,596.75,593.71,595.79,23371.0,586.9151,587.7128,584.7188,586.7673,23371.0
2024-10-10 09:50:00,596.18,598.9,594.1,594.25,55339.0,587.1514,589.8302,585.1029,585.2506,55339.0
2024-10-10 10:00:00,594.32,598.95,593.52,598.71,19400.0,585.3196,589.8795,584.5317,589.6431,19400.0
2024-10-10 10:10:00,598.61,598.91,596.39,597.0,43323.0,589.5446,589.8401,587.3582,587.959,43323.0
2024-10-10 10:20:00,597.19,598.1,595.48,595.75,36259.0,588.1461,589.0423,586.462,586.7279,36259.0
2024-10-10 10:30:00,595.67,597.4,595.46,595.68,17896.0,586.6491,588.3529,586.4423,586.659,17896.0
2024-10-10 10:40:00,595.68,595.83,593.16,593.36,9759.0,586.659,586.8067,584.1772,584.3741,9759.0
2024-10-10 10:50:00,593.44,594.36,593.04,594.1,14394.0,584.4529,585.359,584.059,585.1029,14394.0
2024-10-10 11:00:00,594.44,594.45,593.51,593.6,15072.0,585.4378,585.4476,584.5219,584.6105,15072.0
2024-10-10 11:10:00,593.93,595.06,593.69,594.2,13501.0,584.9355,586.0484,584.6991,585.2014,13501.0
2024-10-10 11:20:00,594.18,594.45,593.9,594.1,7582.0,585.1817,585.4476,584.9059,585.1029,7582.0
2024-10-10 11:30:00,594.07,594.45,593.86,594.16,4305.0,585.0734,585.4476,584.8666,585.162,4305.0
2024-10-10 11:40:00,594.3,595.52,594.24,595.41,16077.0,585.2999,586.5014,585.2408,586.3931,16077.0
2024-10-10 11:50:00,595.41,596.34,595.41,596.28,6538.0,586.3931,587.309,586.3931,587.2499,6538.0
2024-10-10 12:00:00,596.27,596.58,595.25,596.58,12002.0,587.2401,587.5454,586.2355,587.5454,12002.0
2024-10-10 12:10:00,596.7,596.91,596.41,596.6,10717.0,587.6635,587.8704,587.3779,587.5651,10717.0
2024-10-10 12:20:00,596.63,596.8,596.11,596.72,3623.0,587.5946,587.762,587.0825,587.6832,3623.0
2024-10-10 12:30:00,596.76,596.77,596.02,596.02,7538.0,587.7226,587.7325,586.9938,586.9938,7538.0
2024-10-10 12:40:00,595.91,595.92,595.05,595.54,9835.0,586.8855,586.8954,586.0385,586.5211,9835.0
2024-10-10 12:50:00,595.8,596.18,595.4,595.4,5868.0,586.7772,587.1514,586.3832,586.3832,5868.0
2024-10-10 13:00:00,595.58,595.7,594.49,594.62,8349.0,586.5605,586.6787,585.487,585.615,8349.0
2024-10-10 13:10:00,594.67,595.52,594.51,594.97,12967.0,585.6643,586.5014,585.5067,585.9597,12967.0
2024-10-10 13:20:00,595.21,596.39,595.19,595.88,14206.0,586.1961,587.3582,586.1764,586.856,14206.0
2024-10-10 13:30:00,595.88,596.25,595.26,595.46,19332.0,586.856,587.2204,586.2454,586.4423,19332.0
2024-10-10 13:40:00,595.33,595.61,594.92,594.94,14483.0,586.3143,586.5901,585.9105,585.9302,14483.0
2024-10-10 13:50:00,595.11,595.4,594.41,595.31,11912.0,586.0976,586.3832,585.4082,586.2946,11912.0
2024-10-10 14:00:00,595.14,595.39,594.31,594.47,15485.0,586.1272,586.3734,585.3097,585.4673,15485.0
2024-10-10 14:10:00,594.46,594.81,594.29,594.62,13358.0,585.4575,585.8022,585.29,585.615,13358.0
2024-10-10 14:20:00,594.63,595.54,594.48,594.48,19543.0,585.6249,586.5211,585.4772,585.4772,19543.0
2024-10-10 14:30:00,594.7,594.97,594.56,594.8,11375.0,585.6938,585.9597,585.556,585.7923,11375.0
2024-10-10 14:40:00,594.71,594.75,593.92,593.93,13482.0,585.7037,585.7431,584.9256,584.9355,13482.0
2024-10-10 14:50:00,593.92,594.44,593.37,594.32,22091.0,584.9256,585.4378,584.384,585.3196,22091.0
2024-10-10 15:00:00,594.32,595.34,594.32,594.92,17711.0,585.3196,586.3241,585.3196,585.9105,17711.0
2024-10-10 15:10:00,595.02,595.32,594.77,595.32,14564.0,586.009,586.3044,585.7628,586.3044,14564.0
2024-10-10 15:20:00,595.39,595.89,595.36,595.73,20307.0,586.3734,586.8658,586.3438,586.7082,20307.0
2024-10-10 15:30:00,595.73,597.15,595.73,596.81,18558.0,586.7082,588.1067,586.7082,587.7719,18558.0
2024-10-10 15:40:00,596.91,597.28,596.59,597.01,28045.0,587.8704,588.2348,587.5552,587.9688,28045.0
2024-10-10 15:50:00,597.08,598.07,596.49,597.38,89562.0,588.0378,589.0128,587.4567,588.3332,89562.0
2024-10-11 09:30:00,596.49,601.32,596.49,600.69,62519.0,587.4567,592.2136,587.4567,591.5931,62519.0
2024-10-11 09:40:00,601.3,601.53,598.65,598.92,21376.0,592.1939,592.4204,589.584,589.8499,21376.0
2024-10-11 09:50:00,598.67,598.88,596.2,597.29,23826.0,589.6037,589.8105,587.1711,588.2446,23826.0
2024-10-11 10:00:00,597.29,598.56,596.53,598.54,35021.0,588.2446,589.4954,587.4961,589.4757,35021.0
2024-10-11 10:10:00,598.63,599.44,597.52,598.73,38803.0,589.5643,590.362,588.4711,589.6628,38803.0
2024-10-11 10:20:00,598.7,600.0,598.52,599.47,12717.0,589.6333,590.9136,589.456,590.3916,12717.0
2024-10-11 10:30:00,599.68,599.71,598.8,598.82,8166.0,590.5984,590.628,589.7317,589.7514,8166.0
2024-10-11 10:40:00,599.0,600.41,598.93,600.16,14037.0,589.9287,591.3174,589.8598,591.0711,14037.0
2024-10-11 10:50:00,600.45,601.12,600.28,600.45,10692.0,591.3568,592.0166,591.1893,591.3568,10692.0
2024-10-11 11:00:00,600.19,600.87,599.81,599.97,12139.0,591.1007,591.7704,590.7264,590.884,12139.0
2024-10-11 11:10:00,599.78,599.88,599.22,599.67,9976.0,590.6969,590.7954,590.1454,590.5886,9976.0
2024-10-11 11:20:00,599.72,600.06,599.01,599.63,10887.0,590.6378,590.9727,589.9386,590.5492,10887.0
2024-10-11 11:30:00,599.55,600.35,599.3,600.29,21389.0,590.4704,591.2583,590.2242,591.1992,21389.0
2024-10-11 11:40:00,600.29,600.29,598.96,599.72,13422.0,591.1992,591.1992,589.8893,590.6378,13422.0
2024-10-11 11:50:00,599.73,600.14,599.34,599.87,7866.0,590.6477,591.0514,590.2636,590.7855,7866.0
2024-10-11 12:00:00,599.74,600.0,598.51,598.56,15622.0,590.6575,590.9136,589.4461,589.4954,15622.0
2024-10-11 12:10:00,598.56,598.67,598.01,598.21,11894.0,589.4954,589.6037,588.9537,589.1507,11894.0
2024-10-11 12:20:00,598.02,598.43,597.87,598.2,6054.0,588.9636,589.3673,588.8158,589.1408,6054.0
2024-10-11 12:30:00,598.11,598.79,598.0,598.46,12732.0,589.0522,589.7219,588.9439,589.3969,12732.0
2024-10-11 12:40:00,598.63,598.66,598.1,598.38,11991.0,589.5643,589.5939,589.0423,589.3181,11991.0
2024-10-11 12:50:00,598.22,598.5,597.63,598.47,9433.0,589.1605,589.4363,588.5795,589.4067,9433.0
2024-10-11 13:00:00,598.5,598.58,597.26,597.34,12289.0,589.4363,589.5151,588.2151,588.2939,12289.0
2024-10-11 13:10:00,597.32,597.54,596.68,597.16,15063.0,588.2742,588.4908,587.6438,588.1166,15063.0
2024-10-11 13:20:00,597.4,598.15,597.35,598.05,11416.0,588.3529,589.0916,588.3037,588.9931,11416.0
2024-10-11 13:30:00,598.05,598.27,597.76,597.84,6953.0,588.9931,589.2098,588.7075,588.7863,6953.0
2024-10-11 13:40:00,597.9,598.31,597.75,598.18,10390.0,588.8454,589.2492,588.6976,589.1211,10390.0
2024-10-11 13:50:00,597.91,598.19,597.88,598.07,3706.0,588.8552,589.131,588.8257,589.0128,3706.0
2024-10-11 14:00:00,598.03,598.35,597.99,598.23,28255.0,588.9734,589.2886,588.934,589.1704,28255.0
2024-10-11 14:10:00,598.26,600.15,598.22,599.81,21764.0,589.1999,591.0613,589.1605,590.7264,21764.0
2024-10-11 14:20:00,600.04,600.04,599.61,599.68,9174.0,590.953,590.953,590.5295,590.5984,9174.0
2024-10-11 14:30:00,599.56,599.58,598.02,598.02,13732.0,590.4802,590.4999,588.9636,588.9636,13732.0
2024-10-11 14:40:00,598.01,598.72,597.87,598.15,21500.0,588.9537,589.653,588.8158,589.0916,21500.0
2024-10-11 14:50:00,598.03,598.39,597.81,598.12,20165.0,588.9734,589.328,588.7567,589.062,20165.0
2024-10-11 15:00:00,598.07,598.48,597.62,598.46,9197.0,589.0128,589.4166,588.5696,589.3969,9197.0
2024-10-11 15:10:00,598.24,598.72,598.1,598.22,10672.0,589.1802,589.653,589.0423,589.1605,10672.0
2024-10-11 15:20:00,598.29,599.17,597.95,599.1,31717.0,589.2295,590.0961,588.8946,590.0272,31717.0
2024-10-11 15:30:00,598.93,599.21,598.34,598.63,26591.0,589.8598,590.1355,589.2787,589.5643,26591.0
2024-10-11 15:40:00,598.61,599.1,598.39,598.64,35811.0,589.5446,590.0272,589.328,589.5742,35811.0
2024-10-11 15:50:00,598.89,598.94,597.63,597.83,102024.0,589.8204,589.8696,588.5795,588.7764,102024.0
2024-10-14 09:30:00,599.11,600.0,597.38,599.1,69869.0,590.037,590.9136,588.3332,590.0272,69869.0
2024-10-14 09:40:00,598.86,599.4,597.63,598.53,47341.0,589.7908,590.3227,588.5795,589.4658,47341.0
2024-10-14 09:50:00,598.54,599.19,597.88,598.93,25073.0,589.4757,590.1158,588.8257,589.8598,25073.0
2024-10-14 10:00:00,598.77,599.68,598.15,599.66,35122.0,589.7022,590.5984,589.0916,590.5787,35122.0
2024-10-14 10:10:00,599.61,600.4,599.22,600.22,36595.0,590.5295,591.3075,590.1454,591.1302,36595.0
2024-10-14 10:20:00,600.22,601.44,599.9,601.44,35628.0,591.1302,592.3318,590.8151,592.3318,35628.0
2024-10-14 10:30:00,601.71,602.51,600.83,601.23,25091.0,592.5977,593.3856,591.731,592.1249,25091.0
2024-10-14 10:40:00,601.13,601.82,601.07,601.29,18785.0,592.0265,592.706,591.9674,592.184,18785.0
2024-10-14 10:50:00,601.36,604.0,601.36,603.76,27884.0,592.253,594.853,592.253,594.6166,27884.0
2024-10-14 11:00:00,603.64,605.43,603.61,604.14,44501.0,594.4984,596.2613,594.4689,594.9909,44501.0
2024-10-14 11:10:00,604.24,605.2,604.18,605.05,29554.0,595.0894,596.0348,595.0303,595.8871,29554.0
2024-10-14 11:20:00,605.1,606.23,604.5,605.78,28074.0,595.9363,597.0492,595.3454,596.606,28074.0
2024-10-14 11:30:00,605.6,606.34,605.33,605.83,32082.0,596.4288,597.1576,596.1629,596.6553,32082.0
2024-10-14 11:40:00,605.88,606.42,605.78,605.89,17819.0,596.7045,597.2363,596.606,596.7144,17819.0
2024-10-14 11:50:00,605.76,606.0,605.32,605.96,18569.0,596.5863,596.8227,596.153,596.7833,18569.0
2024-10-14 12:00:00,605.99,606.14,605.08,605.19,21876.0,596.8129,596.9606,595.9166,596.025,21876.0
2024-10-14 12:10:00,605.25,605.91,605.08,605.55,15444.0,596.0841,596.7341,595.9166,596.3795,15444.0
2024-10-14 12:20:00,605.57,606.34,605.41,605.43,18103.0,596.3992,597.1576,596.2416,596.2613,18103.0
2024-10-14 12:30:00,605.31,606.5,605.3,606.05,17285.0,596.1432,597.3151,596.1333,596.8719,17285.0
2024-10-14 12:40:00,606.07,606.18,605.55,605.82,12193.0,596.8916,597.0,596.3795,596.6454,12193.0
2024-10-14 12:50:00,605.9,606.39,605.85,606.08,14648.0,596.7242,597.2068,596.675,596.9015,14648.0
2024-10-14 13:00:00,606.1,606.11,605.49,605.64,11237.0,596.9212,596.931,596.3204,596.4682,11237.0
2024-10-14 13:10:00,605.63,606.63,605.44,606.18,32848.0,596.4583,597.4432,596.2712,597.0,32848.0
2024-10-14 13:20:00,606.17,606.8,606.16,606.65,14586.0,596.9901,597.6106,596.9803,597.4629,14586.0
2024-10-14 13:30:00,606.74,606.81,605.86,606.04,26501.0,597.5515,597.6204,596.6848,596.8621,26501.0
2024-10-14 13:40:00,606.05,607.27,606.05,606.37,28304.0,596.8719,598.0735,596.8719,597.1871,28304.0
2024-10-14 13:50:00,606.24,606.4,605.75,605.91,18664.0,597.0591,597.2166,596.5765,596.7341,18664.0
2024-10-14 14:00:00,605.85,606.76,605.35,606.48,25112.0,596.675,597.5712,596.1825,597.2954,25112.0
2024-10-14 14:10:00,606.48,607.33,606.27,607.12,20092.0,597.2954,598.1326,597.0886,597.9257,20092.0
2024-10-14 14:20:00,607.25,607.47,606.96,606.98,18236.0,598.0538,598.2704,597.7682,597.7879,18236.0
2024-10-14 14:30:00,606.9,607.34,606.7,607.03,18056.0,597.7091,598.1424,597.5121,597.8371,18056.0
2024-10-14 14:40:00,607.02,607.38,606.69,606.69,16438.0,597.8273,598.1818,597.5023,597.5023,16438.0
2024-10-14 14:50:00,606.72,607.14,606.68,607.14,15686.0,597.5318,597.9454,597.4924,597.9454,15686.0
2024-10-14 15:00:00,607.14,608.63,607.1,607.9,28937.0,597.9454,599.4129,597.906,598.6939,28937.0
2024-10-14 15:10:00,608.0,608.13,607.04,607.04,18345.0,598.7924,598.9204,597.847,597.847,18345.0
2024-10-14 15:20:00,607.02,607.4,606.92,607.19,14913.0,597.8273,598.2015,597.7288,597.9947,14913.0
2024-10-14 15:30:00,607.1,607.11,606.12,606.73,19175.0,597.906,597.9159,596.9409,597.5416,19175.0
2024-10-14 15:40:00,606.67,607.38,606.64,606.94,33267.0,597.4826,598.1818,597.453,597.7485,33267.0
2024-10-14 15:50:00,606.83,607.29,605.51,606.76,127592.0,597.6401,598.0932,596.3401,597.5712,127592.0
2024-10-15 09:30:00,552.02,555.0,543.27,549.64,1017149.0,543.6602,546.5951,535.0427,541.3162,1017149.0
2024-10-15 09:40:00,549.72,553.86,548.62,550.75,684420.0,541.395,545.4723,540.3117,542.4094,684420.0
2024-10-15 09:50:00,550.93,552.44,546.0,546.38,364949.0,542.5867,544.0738,537.7313,538.1056,364949.0
2024-10-15 10:00:00,546.16,551.0,543.0,550.12,463602.0,537.8889,542.6556,534.7768,541.789,463602.0
2024-10-15 10:10:00,550.38,557.48,549.5,555.94,444369.0,542.045,549.0375,541.1783,547.5208,444369.0
2024-10-15 10:20:00,556.34,558.96,554.51,555.85,252007.0,547.9148,550.4951,546.1125,547.4322,252007.0
2024-10-15 10:30:00,556.22,563.75,556.21,561.64,257797.0,547.7966,555.2125,547.7867,553.1345,257797.0
2024-10-15 10:40:00,561.26,562.94,556.6,559.45,174923.0,552.7602,554.4148,548.1708,550.9777,174923.0
2024-10-15 10:50:00,559.63,563.0,559.47,561.57,145402.0,551.1549,554.4739,550.9974,553.0656,145402.0
2024-10-15 11:00:00,561.64,567.34,561.62,567.01,311054.0,553.1345,558.7482,553.1148,558.4232,311054.0
2024-10-15 11:10:00,567.12,568.36,564.06,566.23,178105.0,558.5315,559.7527,555.5178,557.655,178105.0
2024-10-15 11:20:00,566.36,569.18,566.28,568.67,190769.0,557.783,560.5603,557.7042,560.058,190769.0
2024-10-15 11:30:00,568.68,569.7,563.0,564.15,125370.0,560.0679,561.0724,554.4739,555.6065,125370.0
2024-10-15 11:40:00,564.16,565.0,562.28,562.65,84470.0,555.6163,556.4436,553.7648,554.1292,84470.0
2024-10-15 11:50:00,562.58,563.44,561.31,562.94,85502.0,554.0603,554.9072,552.8095,554.4148,85502.0
2024-10-15 12:00:00,562.93,562.93,560.05,562.24,87061.0,554.405,554.405,551.5686,553.7254,87061.0
2024-10-15 12:10:00,562.37,563.02,561.85,562.64,91822.0,553.8534,554.4936,553.3413,554.1194,91822.0
2024-10-15 12:20:00,562.68,562.75,561.76,562.1,89737.0,554.1587,554.2277,553.2527,553.5875,89737.0
2024-10-15 12:30:00,562.24,563.09,561.88,562.93,110250.0,553.7254,554.5625,553.3709,554.405,110250.0
2024-10-15 12:40:00,562.81,562.92,560.29,561.1,133221.0,554.2868,554.3951,551.8049,552.6027,133221.0
2024-10-15 12:50:00,561.12,561.33,560.36,560.68,55220.0,552.6224,552.8292,551.8739,552.189,55220.0
2024-10-15 13:00:00,560.68,562.63,560.37,562.34,78503.0,552.189,554.1095,551.8837,553.8239,78503.0
2024-10-15 13:10:00,562.34,563.39,562.33,563.12,91124.0,553.8239,554.858,553.814,554.5921,91124.0
2024-10-15 13:20:00,562.94,563.93,562.8,563.25,62926.0,554.4148,555.3898,554.2769,554.7201,62926.0
2024-10-15 13:30:00,563.23,564.58,563.14,564.5,40963.0,554.7004,556.03,554.6118,555.9512,40963.0
2024-10-15 13:40:00,564.5,565.1,562.25,562.34,58611.0,555.9512,556.5421,553.7353,553.8239,58611.0
2024-10-15 13:50:00,562.4,562.5,560.64,561.56,54091.0,553.883,553.9815,552.1496,553.0557,54091.0
2024-10-15 14:00:00,561.56,561.56,558.11,559.37,97062.0,553.0557,553.0557,549.658,550.8989,97062.0
2024-10-15 14:10:00,559.33,560.19,558.0,558.43,120265.0,550.8595,551.7065,549.5496,549.9731,120265.0
2024-10-15 14:20:00,558.44,558.6,556.45,558.0,75274.0,549.983,550.1405,548.0231,549.5496,75274.0
2024-10-15 14:30:00,557.99,559.29,557.86,558.11,70505.0,549.5398,550.8201,549.4117,549.658,70505.0
2024-10-15 14:40:00,558.11,558.38,557.39,558.24,65080.0,549.658,549.9239,548.9489,549.786,65080.0
2024-10-15 14:50:00,558.38,558.72,557.76,558.23,55880.0,549.9239,550.2587,549.3133,549.7761,55880.0
2024-10-15 15:00:00,558.24,559.6,558.05,558.87,64342.0,549.786,551.1254,549.5989,550.4064,64342.0
2024-10-15 15:10:00,558.78,559.0,558.0,558.77,73992.0,550.3178,550.5345,549.5496,550.308,73992.0
2024-10-15 15:20:00,558.73,559.2,557.75,557.75,67596.0,550.2686,550.7314,549.3034,549.3034,67596.0
2024-10-15 15:30:00,557.76,557.94,556.82,557.08,81423.0,549.3133,549.4905,548.3875,548.6436,81423.0
2024-10-15 15:40:00,557.02,557.72,555.3,555.74,99760.0,548.5845,549.2739,546.8905,547.3238,99760.0
2024-10-15 15:50:00,555.76,559.07,554.0,554.08,403501.0,547.3435,550.6034,545.6102,545.689,403501.0
2024-10-16 09:30:00,557.01,566.56,555.12,566.25,308217.0,548.5746,557.98,546.7132,557.6747,308217.0
2024-10-16 09:40:00,566.0,568.18,564.81,567.41,160420.0,557.4285,559.5755,556.2565,558.8171,160420.0
2024-10-16 09:50:00,567.41,570.23,567.12,569.95,150451.0,558.8171,561.5944,558.5315,561.3186,150451.0
2024-10-16 10:00:00,569.85,571.64,568.0,569.97,108701.0,561.2202,562.9831,559.3982,561.3383,108701.0
2024-10-16 10:10:00,569.97,572.12,568.88,571.38,85689.0,561.3383,563.4558,560.2649,562.727,85689.0
2024-10-16 10:20:00,571.25,572.25,569.1,571.23,89066.0,562.599,563.5838,560.4815,562.5793,89066.0
2024-10-16 10:30:00,571.31,574.63,571.12,574.48,126695.0,562.6581,565.9278,562.4709,565.78,126695.0
2024-10-16 10:40:00,574.35,575.44,573.35,575.16,151334.0,565.652,566.7255,564.6672,566.4497,151334.0
2024-10-16 10:50:00,575.24,576.18,571.51,572.19,151092.0,566.5285,567.4543,562.855,563.5247,151092.0
2024-10-16 11:00:00,572.17,574.29,571.81,572.39,74238.0,563.505,565.5929,563.1505,563.7217,74238.0
2024-10-16 11:10:00,572.38,572.59,570.94,572.0,72711.0,563.7118,563.9187,562.2937,563.3376,72711.0
2024-10-16 11:20:00,571.88,573.25,571.71,572.54,58644.0,563.2194,564.5687,563.052,563.8694,58644.0
2024-10-16 11:30:00,572.42,572.7,570.88,571.68,69995.0,563.7512,564.027,562.2346,563.0224,69995.0
2024-10-16 11:40:00,571.68,573.24,571.66,572.61,22972.0,563.0224,564.5588,563.0028,563.9384,22972.0
2024-10-16 11:50:00,572.5,573.73,572.44,572.93,55709.0,563.83,565.0414,563.7709,564.2535,55709.0
2024-10-16 12:00:00,573.05,574.82,572.93,574.38,36755.0,564.3717,566.1149,564.2535,565.6816,36755.0
2024-10-16 12:10:00,574.38,574.39,572.92,573.45,27635.0,565.6816,565.6914,564.2437,564.7656,27635.0
2024-10-16 12:20:00,573.41,573.67,572.67,572.74,87560.0,564.7262,564.9823,563.9975,564.0664,87560.0
2024-10-16 12:30:00,572.74,573.77,572.05,573.7,36046.0,564.0664,565.0808,563.3868,565.0119,36046.0
2024-10-16 12:40:00,573.67,573.67,572.52,572.52,25740.0,564.9823,564.9823,563.8497,563.8497,25740.0
2024-10-16 12:50:00,572.51,573.43,572.38,573.0,43718.0,563.8399,564.7459,563.7118,564.3225,43718.0
2024-10-16 13:00:00,573.12,573.81,572.78,573.1,31781.0,564.4406,565.1202,564.1058,564.4209,31781.0
2024-10-16 13:10:00,573.2,573.62,571.53,571.55,36230.0,564.5194,564.9331,562.8747,562.8944,36230.0
2024-10-16 13:20:00,571.69,571.93,570.85,570.89,52177.0,563.0323,563.2687,562.205,562.2444,52177.0
2024-10-16 13:30:00,570.85,570.98,569.64,570.08,29205.0,562.205,562.333,561.0133,561.4467,29205.0
2024-10-16 13:40:00,570.22,571.43,570.0,571.21,27511.0,561.5846,562.7762,561.3679,562.5596,27511.0
2024-10-16 13:50:00,571.37,571.46,570.75,571.17,19853.0,562.7171,562.8058,562.1065,562.5202,19853.0
2024-10-16 14:00:00,571.17,572.07,571.08,571.81,21396.0,562.5202,563.4065,562.4315,563.1505,21396.0
2024-10-16 14:10:00,571.6,571.93,571.39,571.88,29276.0,562.9437,563.2687,562.7368,563.2194,29276.0
2024-10-16 14:20:00,571.85,572.06,571.39,571.51,33189.0,563.1899,563.3967,562.7368,562.855,33189.0
2024-10-16 14:30:00,571.51,572.14,571.51,571.54,33042.0,562.855,563.4755,562.855,562.8846,33042.0
2024-10-16 14:40:00,571.54,571.7,571.24,571.57,34461.0,562.8846,563.0421,562.5891,562.9141,34461.0
2024-10-16 14:50:00,571.62,574.13,571.62,573.85,88578.0,562.9634,565.4353,562.9634,565.1596,88578.0
2024-10-16 15:00:00,573.99,574.09,573.03,573.68,47960.0,565.2975,565.396,564.352,564.9922,47960.0
2024-10-16 15:10:00,573.82,573.83,572.58,573.58,33168.0,565.13,565.1399,563.9088,564.8937,33168.0
2024-10-16 15:20:00,573.68,573.75,572.69,572.81,39443.0,564.9922,565.0611,564.0172,564.1353,39443.0
2024-10-16 15:30:00,573.04,575.02,572.74,574.72,53320.0,564.3619,566.3119,564.0664,566.0164,53320.0
2024-10-16 15:40:00,574.74,574.86,572.86,573.29,57026.0,566.0361,566.1543,564.1846,564.6081,57026.0
2024-10-16 15:50:00,573.26,573.54,570.98,571.21,174559.0,564.5785,564.8543,562.333,562.5596,174559.0
2024-10-17 09:30:00,560.58,566.38,558.72,565.13,358001.0,552.0905,557.8027,550.2587,556.5716,358001.0
2024-10-17 09:40:00,565.13,565.62,561.99,562.25,127388.0,556.5716,557.0542,553.4792,553.7353,127388.0
2024-10-17 09:50:00,562.27,563.79,559.62,561.96,108659.0,553.755,555.2519,551.1451,553.4496,108659.0
2024-10-17 10:00:00,562.11,563.82,561.73,563.48,97918.0,553.5974,555.2815,553.2231,554.9466,97918.0
2024-10-17 10:10:00,563.48,563.55,558.97,560.0,84026.0,554.9466,555.0156,550.5049,551.5193,84026.0
2024-10-17 10:20:00,559.76,562.2,559.0,562.11,67078.0,551.283,553.686,550.5345,553.5974,67078.0
2024-10-17 10:30:00,562.06,563.69,561.4,563.08,86670.0,553.5481,555.1534,552.8981,554.5527,86670.0
2024-10-17 10:40:00,563.04,564.17,561.47,563.47,65962.0,554.5133,555.6262,552.9671,554.9368,65962.0
2024-10-17 10:50:00,563.47,564.18,562.53,562.89,56595.0,554.9368,555.636,554.011,554.3656,56595.0
2024-10-17 11:00:00,562.9,564.0,561.75,563.88,63108.0,554.3754,555.4588,553.2428,555.3406,63108.0
2024-10-17 11:10:00,563.89,564.07,561.31,562.76,51256.0,555.3504,555.5277,552.8095,554.2375,51256.0
2024-10-17 11:20:00,562.86,564.0,562.42,563.64,36283.0,554.336,555.4588,553.9027,555.1042,36283.0
2024-10-17 11:30:00,563.72,565.0,563.2,563.8,74576.0,555.183,556.4436,554.6709,555.2618,74576.0
2024-10-17 11:40:00,563.79,564.13,563.22,563.55,37969.0,555.2519,555.5868,554.6906,555.0156,37969.0
2024-10-17 11:50:00,563.46,564.69,563.13,564.0,37272.0,554.9269,556.1383,554.6019,555.4588,37272.0
2024-10-17 12:00:00,563.79,564.07,562.81,562.91,29661.0,555.2519,555.5277,554.2868,554.3853,29661.0
2024-10-17 12:10:00,562.99,563.26,561.71,562.4,36456.0,554.4641,554.73,553.2034,553.883,36456.0
2024-10-17 12:20:00,562.4,562.64,561.65,562.38,22116.0,553.883,554.1194,553.1443,553.8633,22116.0
2024-10-17 12:30:00,562.55,563.46,561.87,563.08,25904.0,554.0307,554.9269,553.361,554.5527,25904.0
2024-10-17 12:40:00,563.11,563.4,562.66,562.77,25232.0,554.5822,554.8678,554.139,554.2474,25232.0
2024-10-17 12:50:00,562.88,564.0,562.72,563.79,19776.0,554.3557,555.4588,554.1981,555.2519,19776.0
2024-10-17 13:00:00,563.79,564.56,563.63,564.09,58900.0,555.2519,556.0103,555.0944,555.5474,58900.0
2024-10-17 13:10:00,564.12,566.39,564.0,565.85,41746.0,555.5769,557.8126,555.4588,557.2807,41746.0
2024-10-17 13:20:00,566.0,567.5,565.74,566.5,307374.0,557.4285,558.9058,557.1724,557.9209,307374.0
2024-10-17 13:30:00,566.46,567.52,566.14,567.37,23240.0,557.8815,558.9254,557.5663,558.7777,23240.0
2024-10-17 13:40:00,567.36,567.66,566.61,567.43,18728.0,558.7679,559.0633,558.0292,558.8368,18728.0
2024-10-17 13:50:00,567.32,568.56,567.02,568.35,24986.0,558.7285,559.9497,558.433,559.7429,24986.0
2024-10-17 14:00:00,568.49,568.56,566.87,567.31,25431.0,559.8808,559.9497,558.2853,558.7186,25431.0
2024-10-17 14:10:00,567.19,568.21,566.28,568.16,32845.0,558.6004,559.605,557.7042,559.5558,32845.0
2024-10-17 14:20:00,568.0,568.33,567.32,567.86,23253.0,559.3982,559.7232,558.7285,559.2603,23253.0
2024-10-17 14:30:00,567.98,569.21,567.83,568.76,24386.0,559.3785,560.5899,559.2308,560.1467,24386.0
2024-10-17 14:40:00,568.74,569.11,568.04,568.26,35088.0,560.127,560.4914,559.4376,559.6542,35088.0
2024-10-17 14:50:00,568.17,568.34,567.43,567.75,37769.0,559.5656,559.733,558.8368,559.152,37769.0
2024-10-17 15:00:00,567.71,569.3,567.68,569.3,64993.0,559.1126,560.6785,559.083,560.6785,64993.0
2024-10-17 15:10:00,569.15,569.3,567.29,567.59,30760.0,560.5308,560.6785,558.6989,558.9944,30760.0
2024-10-17 15:20:00,567.55,568.8,567.55,568.67,47261.0,558.955,560.1861,558.955,560.058,47261.0
2024-10-17 15:30:00,568.66,569.47,567.89,568.62,70314.0,560.0482,560.8459,559.2898,560.0088,70314.0
2024-10-17 15:40:00,568.53,569.2,568.2,568.4,60501.0,559.9202,560.58,559.5951,559.7921,60501.0
2024-10-17 15:50:00,568.38,568.67,565.95,566.28,260889.0,559.7724,560.058,557.3792,557.7042,260889.0
2024-10-18 09:30:00,566.85,569.65,566.13,567.04,324745.0,558.2656,561.0232,557.5565,558.4527,324745.0
2024-10-18 09:40:00,567.35,567.96,565.8,566.6,47622.0,558.758,559.3588,557.2315,558.0194,47622.0
2024-10-18 09:50:00,566.63,568.31,565.39,567.34,48808.0,558.0489,559.7035,556.8277,558.7482,48808.0
2024-10-18 10:00:00,567.34,568.98,566.49,568.39,46596.0,558.7482,560.3633,557.911,559.7823,46596.0
2024-10-18 10:10:00,568.2,568.8,566.52,567.02,37320.0,559.5951,560.1861,557.9406,558.433,37320.0
2024-10-18 10:20:00,567.27,567.85,566.6,567.48,31617.0,558.6792,559.2505,558.0194,558.8861,31617.0
2024-10-18 10:30:00,567.53,567.55,565.89,566.66,29311.0,558.9353,558.955,557.3201,558.0785,29311.0
2024-10-18 10:40:00,566.69,567.92,566.65,566.98,29489.0,558.108,559.3194,558.0686,558.3936,29489.0
2024-10-18 10:50:00,566.82,568.4,566.67,568.08,34105.0,558.236,559.7921,558.0883,559.477,34105.0
2024-10-18 11:00:00,567.9,568.39,565.16,565.16,29119.0,559.2997,559.7823,556.6012,556.6012,29119.0
2024-10-18 11:10:00,565.13,566.14,564.73,564.73,41856.0,556.5716,557.5663,556.1777,556.1777,41856.0
2024-10-18 11:20:00,564.78,564.78,563.5,563.71,31764.0,556.2269,556.2269,554.9663,555.1731,31764.0
2024-10-18 11:30:00,563.93,564.16,563.03,563.21,42449.0,555.3898,555.6163,554.5034,554.6807,42449.0
2024-10-18 11:40:00,563.21,564.51,563.2,564.12,29023.0,554.6807,555.961,554.6709,555.5769,29023.0
2024-10-18 11:50:00,564.12,564.31,563.58,563.73,29032.0,555.5769,555.7641,555.0451,555.1928,29032.0
2024-10-18 12:00:00,563.87,564.5,563.77,564.11,26673.0,555.3307,555.9512,555.2322,555.5671,26673.0
2024-10-18 12:10:00,564.11,564.44,563.44,564.12,37989.0,555.5671,555.8921,554.9072,555.5769,37989.0
2024-10-18 12:20:00,564.13,566.23,564.1,565.95,34060.0,555.5868,557.655,555.5572,557.3792,34060.0
2024-10-18 12:30:00,566.02,566.2,564.91,566.13,37020.0,557.4482,557.6254,556.355,557.5565,37020.0
2024-10-18 12:40:00,566.08,566.9,566.0,566.82,17720.0,557.5073,558.3148,557.4285,558.236,17720.0
2024-10-18 12:50:00,566.91,567.94,566.83,567.49,17563.0,558.3247,559.3391,558.2459,558.8959,17563.0
2024-10-18 13:00:00,567.42,567.52,566.73,566.89,28764.0,558.827,558.9254,558.1474,558.305,28764.0
2024-10-18 13:10:00,566.9,568.15,566.9,568.02,19823.0,558.3148,559.5459,558.3148,559.4179,19823.0
2024-10-18 13:20:00,568.15,568.83,568.02,568.83,18819.0,559.5459,560.2156,559.4179,560.2156,18819.0
2024-10-18 13:30:00,568.83,569.22,568.13,568.3,19274.0,560.2156,560.5997,559.5262,559.6936,19274.0
2024-10-18 13:40:00,568.31,569.15,568.25,568.36,15830.0,559.7035,560.5308,559.6444,559.7527,15830.0
2024-10-18 13:50:00,568.36,568.64,568.35,568.48,11739.0,559.7527,560.0285,559.7429,559.8709,11739.0
2024-10-18 14:00:00,568.56,569.1,567.98,569.1,14495.0,559.9497,560.4815,559.3785,560.4815,14495.0
2024-10-18 14:10:00,569.16,569.98,568.79,569.89,19980.0,560.5406,561.3482,560.1762,561.2596,19980.0
2024-10-18 14:20:00,569.88,570.0,568.79,569.15,19650.0,561.2497,561.3679,560.1762,560.5308,19650.0
2024-10-18 14:30:00,569.15,569.2,568.7,568.9,21365.0,560.5308,560.58,560.0876,560.2845,21365.0
2024-10-18 14:40:00,569.0,570.45,568.95,570.45,26024.0,560.383,561.8111,560.3338,561.8111,26024.0
2024-10-18 14:50:00,570.5,570.95,569.88,570.21,26168.0,561.8603,562.3035,561.2497,561.5747,26168.0
2024-10-18 15:00:00,570.1,570.86,569.1,570.36,19538.0,561.4664,562.2149,560.4815,561.7224,19538.0
2024-10-18 15:10:00,570.28,570.28,568.86,569.13,21070.0,561.6437,561.6437,560.2452,560.5111,21070.0
2024-10-18 15:20:00,569.01,569.51,568.5,568.68,19193.0,560.3929,560.8853,559.8906,560.0679,19193.0
2024-10-18 15:30:00,568.65,569.78,568.62,569.04,30559.0,560.0383,561.1512,560.0088,560.4224,30559.0
2024-10-18 15:40:00,569.04,569.26,568.48,569.26,29743.0,560.4224,560.6391,559.8709,560.6391,29743.0
2024-10-18 15:50:00,569.24,570.33,569.08,569.44,81892.0,560.6194,561.6929,560.4618,560.8164,81892.0
2024-10-21 09:30:00,569.64,572.71,568.7,570.7,118753.0,561.0133,564.0369,560.0876,562.0573,118753.0
2024-10-21 09:40:00,570.7,575.34,570.07,573.53,82965.0,562.0573,566.627,561.4368,564.8444,82965.0
2024-10-21 09:50:00,573.45,575.64,573.21,573.49,61552.0,564.7656,566.9225,564.5293,564.805,61552.0
2024-10-21 10:00:00,573.54,575.66,573.54,575.31,48936.0,564.8543,566.9422,564.8543,566.5975,48936.0
2024-10-21 10:10:00,575.15,577.34,574.96,575.66,48565.0,566.4399,568.5967,566.2528,566.9422,48565.0
2024-10-21 10:20:00,575.6,576.83,574.86,575.07,39670.0,566.8831,568.0945,566.1543,566.3611,39670.0
2024-10-21 10:30:00,575.07,576.53,573.59,576.52,40441.0,566.3611,567.799,564.9035,567.7892,40441.0
2024-10-21 10:40:00,576.32,577.07,575.27,575.6,48015.0,567.5922,568.3308,566.5581,566.8831,48015.0
2024-10-21 10:50:00,575.64,576.19,575.19,575.86,30608.0,566.9225,567.4641,566.4793,567.1391,30608.0
2024-10-21 11:00:00,575.73,579.28,575.07,577.76,74111.0,567.0111,570.5074,566.3611,569.0104,74111.0
2024-10-21 11:10:00,577.66,578.02,576.45,577.24,30499.0,568.9119,569.2664,567.7202,568.4982,30499.0
2024-10-21 11:20:00,577.07,577.24,575.06,575.44,30701.0,568.3308,568.4982,566.3513,566.7255,30701.0
2024-10-21 11:30:00,575.27,576.76,575.06,576.64,23842.0,566.5581,568.0255,566.3513,567.9073,23842.0
2024-10-21 11:40:00,576.71,577.93,576.71,577.35,30413.0,567.9763,569.1778,567.9763,568.6066,30413.0
2024-10-21 11:50:00,577.46,577.53,575.94,576.37,19285.0,568.7149,568.7839,567.2179,567.6414,19285.0
2024-10-21 12:00:00,576.14,576.57,575.64,576.04,16633.0,567.4149,567.8384,566.9225,567.3164,16633.0
2024-10-21 12:10:00,575.96,576.13,574.18,574.84,28312.0,567.2376,567.4051,565.4846,566.1346,28312.0
2024-10-21 12:20:00,574.9,575.49,574.31,574.93,19855.0,566.1937,566.7747,565.6126,566.2232,19855.0
2024-10-21 12:30:00,574.77,575.85,574.75,575.85,20769.0,566.0657,567.1293,566.046,567.1293,20769.0
2024-10-21 12:40:00,575.77,576.12,574.19,574.23,27139.0,567.0505,567.3952,565.4944,565.5338,27139.0
2024-10-21 12:50:00,574.28,575.25,574.18,574.96,18894.0,565.5831,566.5384,565.4846,566.2528,18894.0
2024-10-21 13:00:00,575.07,575.07,574.41,574.61,14714.0,566.3611,566.3611,565.7111,565.9081,14714.0
2024-10-21 13:10:00,574.59,574.73,573.09,574.2,17645.0,565.8884,566.0263,564.4111,565.5043,17645.0
2024-10-21 13:20:00,574.11,575.24,574.09,574.38,23077.0,565.4156,566.5285,565.396,565.6816,23077.0
2024-10-21 13:30:00,574.42,574.78,574.04,574.17,18371.0,565.721,566.0755,565.3467,565.4747,18371.0
2024-10-21 13:40:00,574.22,574.23,573.56,573.59,15418.0,565.524,565.5338,564.874,564.9035,15418.0
2024-10-21 13:50:00,573.79,573.95,572.56,573.24,20240.0,565.1005,565.2581,563.8891,564.5588,20240.0
2024-10-21 14:00:00,573.24,574.4,573.2,574.33,20142.0,564.5588,565.7013,564.5194,565.6323,20142.0
2024-10-21 14:10:00,574.39,574.4,573.43,573.9,11309.0,565.6914,565.7013,564.7459,565.2088,11309.0
2024-10-21 14:20:00,574.06,574.13,573.1,573.27,15575.0,565.3664,565.4353,564.4209,564.5884,15575.0
2024-10-21 14:30:00,573.38,573.57,573.05,573.35,14571.0,564.6967,564.8838,564.3717,564.6672,14571.0
2024-10-21 14:40:00,573.38,573.47,572.28,572.42,21898.0,564.6967,564.7853,563.6134,563.7512,21898.0
2024-10-21 14:50:00,572.42,572.74,572.28,572.57,17676.0,563.7512,564.0664,563.6134,563.899,17676.0
2024-10-21 15:00:00,572.63,572.8,572.37,572.45,21861.0,563.9581,564.1255,563.702,563.7808,21861.0
2024-10-21 15:10:00,572.45,573.07,572.18,572.68,35863.0,563.7808,564.3914,563.5149,564.0073,35863.0
2024-10-21 15:20:00,572.65,572.77,572.14,572.33,16066.0,563.9778,564.0959,563.4755,563.6626,16066.0
2024-10-21 15:30:00,572.16,572.18,570.8,571.08,48463.0,563.4952,563.5149,562.1558,562.4315,48463.0
2024-10-21 15:40:00,570.9,571.4,570.86,571.29,15513.0,562.2543,562.7467,562.2149,562.6384,15513.0
2024-10-21 15:50:00,571.08,571.62,570.01,571.48,118826.0,562.4315,562.9634,561.3777,562.8255,118826.0
2024-10-22 09:30:00,567.85,572.16,565.49,569.7,102032.0,559.2505,563.4952,556.9262,561.0724,102032.0
2024-10-22 09:40:00,569.77,570.95,568.54,569.36,33179.0,561.1414,562.3035,559.93,560.7376,33179.0
2024-10-22 09:50:00,569.16,569.26,568.2,568.95,28450.0,560.5406,560.6391,559.5951,560.3338,28450.0
2024-10-22 10:00:00,568.94,569.02,566.2,567.22,43944.0,560.3239,560.4027,557.6254,558.63,43944.0
2024-10-22 10:10:00,567.22,567.57,566.4,567.0,29614.0,558.63,558.9747,557.8224,558.4133,29614.0
2024-10-22 10:20:00,566.81,567.2,566.43,566.94,23157.0,558.2262,558.6103,557.852,558.3542,23157.0
2024-10-22 10:30:00,566.9,567.05,566.3,566.79,25281.0,558.3148,558.4626,557.7239,558.2065,25281.0
2024-10-22 10:40:00,566.96,570.29,566.96,570.19,22541.0,558.3739,561.6535,558.3739,561.555,22541.0
2024-10-22 10:50:00,570.24,570.25,569.08,569.08,25183.0,561.6043,561.6141,560.4618,560.4618,25183.0
2024-10-22 11:00:00,569.39,569.52,568.59,569.51,21889.0,560.7671,560.8952,559.9792,560.8853,21889.0
2024-10-22 11:10:00,569.7,570.83,569.49,570.43,25830.0,561.0724,562.1853,560.8656,561.7914,25830.0
2024-10-22 11:20:00,570.21,570.51,569.23,569.95,32607.0,561.5747,561.8702,560.6096,561.3186,32607.0
2024-10-22 11:30:00,569.86,569.93,569.33,569.74,19403.0,561.23,561.299,560.708,561.1118,19403.0
2024-10-22 11:40:00,569.6,570.43,569.6,569.65,19713.0,560.9739,561.7914,560.9739,561.0232,19713.0
2024-10-22 11:50:00,569.82,570.02,569.71,569.89,9381.0,561.1906,561.3876,561.0823,561.2596,9381.0
2024-10-22 12:00:00,569.89,570.1,569.43,570.1,23481.0,561.2596,561.4664,560.8065,561.4664,23481.0
2024-10-22 12:10:00,569.99,570.53,569.81,570.3,12857.0,561.358,561.8899,561.1808,561.6633,12857.0
2024-10-22 12:20:00,570.26,570.31,569.8,569.87,22758.0,561.624,561.6732,561.1709,561.2399,22758.0
2024-10-22 12:30:00,569.86,570.21,569.74,569.9,19945.0,561.23,561.5747,561.1118,561.2694,19945.0
2024-10-22 12:40:00,569.88,569.98,569.12,569.49,17643.0,561.2497,561.3482,560.5012,560.8656,17643.0
2024-10-22 12:50:00,569.42,569.54,569.12,569.38,7316.0,560.7967,560.9149,560.5012,560.7573,7316.0
2024-10-22 13:00:00,569.39,569.96,569.28,569.89,10936.0,560.7671,561.3285,560.6588,561.2596,10936.0
2024-10-22 13:10:00,570.01,570.33,569.57,569.75,18659.0,561.3777,561.6929,560.9444,561.1217,18659.0
2024-10-22 13:20:00,569.88,571.27,569.67,571.27,11030.0,561.2497,562.6187,561.0429,562.6187,11030.0
2024-10-22 13:30:00,571.11,571.76,570.71,571.03,29089.0,562.4611,563.1012,562.0671,562.3823,29089.0
2024-10-22 13:40:00,571.05,572.52,571.04,572.39,27444.0,562.402,563.8497,562.3921,563.7217,27444.0
2024-10-22 13:50:00,572.48,572.63,572.15,572.63,19008.0,563.8103,563.9581,563.4853,563.9581,19008.0
2024-10-22 14:00:00,572.5,573.04,572.35,572.68,13516.0,563.83,564.3619,563.6823,564.0073,13516.0
2024-10-22 14:10:00,572.6,572.82,572.29,572.48,11322.0,563.9285,564.1452,563.6232,563.8103,11322.0
2024-10-22 14:20:00,572.53,572.53,571.83,571.83,20311.0,563.8596,563.8596,563.1702,563.1702,20311.0
2024-10-22 14:30:00,571.72,571.94,571.2,571.24,19071.0,563.0618,563.2785,562.5497,562.5891,19071.0
2024-10-22 14:40:00,571.24,571.93,570.96,571.84,14985.0,562.5891,563.2687,562.3134,563.18,14985.0
2024-10-22 14:50:00,571.71,572.05,571.7,571.97,10774.0,563.052,563.3868,563.0421,563.3081,10774.0
2024-10-22 15:00:00,571.88,572.01,571.75,572.01,17995.0,563.2194,563.3475,563.0914,563.3475,17995.0
2024-10-22 15:10:00,571.92,571.95,570.69,571.22,19491.0,563.2588,563.2884,562.0474,562.5694,19491.0
2024-10-22 15:20:00,571.13,571.33,570.62,570.69,12732.0,562.4808,562.6777,561.9785,562.0474,12732.0
2024-10-22 15:30:00,570.69,571.53,570.58,571.35,17003.0,562.0474,562.8747,561.9391,562.6974,17003.0
2024-10-22 15:40:00,571.23,571.65,570.78,571.55,23643.0,562.5793,562.9929,562.1361,562.8944,23643.0
2024-10-22 15:50:00,571.24,571.72,569.83,569.98,112956.0,562.5891,563.0618,561.2005,561.3482,112956.0
2024-10-23 09:30:00,572.13,574.14,570.56,570.61,118126.0,563.4656,565.4452,561.9194,561.9687,118126.0
2024-10-23 09:40:00,570.61,571.15,569.06,569.72,34710.0,561.9687,562.5005,560.4421,561.0921,34710.0
2024-10-23 09:50:00,569.48,570.51,569.48,570.01,21648.0,560.8558,561.8702,560.8558,561.3777,21648.0
2024-10-23 10:00:00,570.39,571.23,570.17,571.05,39398.0,561.752,562.5793,561.5353,562.402,39398.0
2024-10-23 10:10:00,570.63,570.82,569.0,569.43,15821.0,561.9883,562.1755,560.383,560.8065,15821.0
2024-10-23 10:20:00,569.54,569.54,567.72,568.28,20630.0,560.9149,560.9149,559.1224,559.6739,20630.0
2024-10-23 10:30:00,568.5,568.77,567.52,568.16,17094.0,559.8906,560.1565,558.9254,559.5558,17094.0
2024-10-23 10:40:00,567.98,568.64,567.79,568.35,10231.0,559.3785,560.0285,559.1914,559.7429,10231.0
2024-10-23 10:50:00,568.35,568.54,567.33,567.95,16798.0,559.7429,559.93,558.7383,559.3489,16798.0
2024-10-23 11:00:00,567.78,568.74,567.78,568.03,21580.0,559.1815,560.127,559.1815,559.4277,21580.0
2024-10-23 11:10:00,567.92,568.43,566.45,567.5,26706.0,559.3194,559.8217,557.8717,558.9058,26706.0
2024-10-23 11:20:00,567.34,567.74,567.14,567.17,29685.0,558.7482,559.1421,558.5512,558.5807,29685.0
2024-10-23 11:30:00,567.14,567.55,567.06,567.4,19637.0,558.5512,558.955,558.4724,558.8073,19637.0
2024-10-23 11:40:00,567.45,567.65,566.74,567.04,34405.0,558.8565,559.0535,558.1573,558.4527,34405.0
2024-10-23 11:50:00,567.04,567.26,566.6,566.61,23415.0,558.4527,558.6694,558.0194,558.0292,23415.0
2024-10-23 12:00:00,566.42,567.14,566.28,567.04,19313.0,557.8421,558.5512,557.7042,558.4527,19313.0
2024-10-23 12:10:00,567.01,568.44,566.9,568.12,45286.0,558.4232,559.8315,558.3148,559.5164,45286.0
2024-10-23 12:20:00,568.18,568.52,567.92,568.0,42582.0,559.5755,559.9103,559.3194,559.3982,42582.0
2024-10-23 12:30:00,567.89,568.56,567.87,568.1,35881.0,559.2898,559.9497,559.2701,559.4967,35881.0
2024-10-23 12:40:00,567.96,568.13,567.1,567.31,25513.0,559.3588,559.5262,558.5118,558.7186,25513.0
2024-10-23 12:50:00,567.26,568.03,566.88,566.9,31975.0,558.6694,559.4277,558.2951,558.3148,31975.0
2024-10-23 13:00:00,567.22,567.87,567.1,567.1,11462.0,558.63,559.2701,558.5118,558.5118,11462.0
2024-10-23 13:10:00,567.15,567.35,566.04,566.63,22188.0,558.5611,558.758,557.4679,558.0489,22188.0
2024-10-23 13:20:00,566.75,566.82,566.2,566.34,16106.0,558.1671,558.236,557.6254,557.7633,16106.0
2024-10-23 13:30:00,566.45,566.61,565.57,565.57,16032.0,557.8717,558.0292,557.005,557.005,16032.0
2024-10-23 13:40:00,565.66,566.13,565.62,565.77,9584.0,557.0936,557.5565,557.0542,557.2019,9584.0
2024-10-23 13:50:00,565.65,565.94,565.32,565.84,12953.0,557.0838,557.3694,556.7588,557.2709,12953.0
2024-10-23 14:00:00,566.03,566.03,565.0,565.24,16561.0,557.458,557.458,556.4436,556.68,16561.0
2024-10-23 14:10:00,565.18,565.18,564.49,564.49,11713.0,556.6209,556.6209,555.9413,555.9413,11713.0
2024-10-23 14:20:00,564.64,565.08,564.42,564.55,12882.0,556.0891,556.5224,555.8724,556.0004,12882.0
2024-10-23 14:30:00,564.55,565.64,564.48,565.49,22351.0,556.0004,557.0739,555.9315,556.9262,22351.0
2024-10-23 14:40:00,565.51,566.28,565.35,566.11,19586.0,556.9459,557.7042,556.7883,557.5368,19586.0
2024-10-23 14:50:00,566.09,566.72,565.94,566.7,18621.0,557.5171,558.1376,557.3694,558.1179,18621.0
2024-10-23 15:00:00,566.58,566.99,566.24,566.84,15354.0,557.9997,558.4035,557.6648,558.2557,15354.0
2024-10-23 15:10:00,566.92,567.07,566.02,566.17,28389.0,558.3345,558.4823,557.4482,557.5959,28389.0
2024-10-23 15:20:00,566.17,566.17,565.24,565.25,21426.0,557.5959,557.5959,556.68,556.6898,21426.0
2024-10-23 15:30:00,565.33,565.33,564.52,565.16,67261.0,556.7686,556.7686,555.9709,556.6012,67261.0
2024-10-23 15:40:00,565.13,565.28,564.54,564.77,53753.0,556.5716,556.7194,555.9906,556.2171,53753.0
2024-10-23 15:50:00,564.84,565.79,560.0,564.64,338746.0,556.286,557.2216,551.5193,556.0891,338746.0
2024-10-24 09:30:00,564.99,571.7,563.13,568.59,77425.0,556.4338,563.0421,554.6019,559.9792,77425.0
2024-10-24 09:40:00,568.17,569.45,568.0,569.27,36328.0,559.5656,560.8262,559.3982,560.6489,36328.0
2024-10-24 09:50:00,569.25,570.63,568.82,569.36,68791.0,560.6292,561.9883,560.2058,560.7376,68791.0
2024-10-24 10:00:00,569.0,569.22,567.54,569.15,45304.0,560.383,560.5997,558.9451,560.5308,45304.0
2024-10-24 10:10:00,568.93,569.35,567.91,569.2,23854.0,560.3141,560.7277,559.3095,560.58,23854.0
2024-10-24 10:20:00,569.26,569.65,568.54,569.36,30817.0,560.6391,561.0232,559.93,560.7376,30817.0
2024-10-24 10:30:00,569.13,569.42,567.89,568.34,12515.0,560.5111,560.7967,559.2898,559.733,12515.0
2024-10-24 10:40:00,568.08,568.44,567.13,567.7,11741.0,559.477,559.8315,558.5414,559.1027,11741.0
2024-10-24 10:50:00,567.66,568.1,567.28,567.7,22051.0,559.0633,559.4967,558.6891,559.1027,22051.0
2024-10-24 11:00:00,567.69,568.01,566.99,567.25,18103.0,559.0929,559.408,558.4035,558.6595,18103.0
2024-10-24 11:10:00,567.15,567.5,566.87,567.36,9525.0,558.5611,558.9058,558.2853,558.7679,9525.0
2024-10-24 11:20:00,567.33,567.61,565.86,566.11,12625.0,558.7383,559.0141,557.2906,557.5368,12625.0
2024-10-24 11:30:00,565.9,566.79,565.55,566.09,11498.0,557.33,558.2065,556.9853,557.5171,11498.0
2024-10-24 11:40:00,566.09,566.23,565.42,565.69,17005.0,557.5171,557.655,556.8573,557.1232,17005.0
2024-10-24 11:50:00,565.74,566.88,565.74,566.87,12513.0,557.1724,558.2951,557.1724,558.2853,12513.0
2024-10-24 12:00:00,566.71,566.77,561.5,566.55,77015.0,558.1277,558.1868,552.9966,557.9701,77015.0
2024-10-24 12:10:00,566.56,567.18,566.07,566.21,15057.0,557.98,558.5906,557.4974,557.6353,15057.0
2024-10-24 12:20:00,566.32,567.25,566.32,567.05,13324.0,557.7436,558.6595,557.7436,558.4626,13324.0
2024-10-24 12:30:00,567.15,567.86,567.02,567.51,17006.0,558.5611,559.2603,558.433,558.9156,17006.0
2024-10-24 12:40:00,567.51,567.84,566.78,567.84,6508.0,558.9156,559.2406,558.1967,559.2406,6508.0
2024-10-24 12:50:00,567.86,568.12,567.21,567.23,5926.0,559.2603,559.5164,558.6201,558.6398,5926.0
2024-10-24 13:00:00,567.21,567.21,566.48,566.48,4546.0,558.6201,558.6201,557.9012,557.9012,4546.0
2024-10-24 13:10:00,566.65,567.05,566.56,566.96,7419.0,558.0686,558.4626,557.98,558.3739,7419.0
2024-10-24 13:20:00,567.05,567.56,566.92,567.04,14004.0,558.4626,558.9648,558.3345,558.4527,14004.0
2024-10-24 13:30:00,567.04,567.1,566.47,566.62,14017.0,558.4527,558.5118,557.8913,558.0391,14017.0
2024-10-24 13:40:00,566.48,566.54,565.5,565.61,30597.0,557.9012,557.9603,556.936,557.0444,30597.0
2024-10-24 13:50:00,565.67,565.93,564.37,564.4,25393.0,557.1035,557.3595,555.8232,555.8527,25393.0
2024-10-24 14:00:00,564.4,564.4,563.36,563.56,37857.0,555.8527,555.8527,554.8284,555.0254,37857.0
2024-10-24 14:10:00,563.42,563.9,563.36,563.51,15613.0,554.8875,555.3603,554.8284,554.9762,15613.0
2024-10-24 14:20:00,563.41,563.68,561.73,561.73,33183.0,554.8777,555.1436,553.2231,553.2231,33183.0
2024-10-24 14:30:00,561.81,562.18,561.29,562.18,27206.0,553.3019,553.6663,552.7898,553.6663,27206.0
2024-10-24 14:40:00,561.94,562.23,560.4,560.4,44931.0,553.43,553.7156,551.9133,551.9133,44931.0
2024-10-24 14:50:00,560.66,561.56,560.54,561.56,25453.0,552.1693,553.0557,552.0512,553.0557,25453.0
2024-10-24 15:00:00,561.57,563.12,561.47,563.11,25483.0,553.0656,554.5921,552.9671,554.5822,25483.0
2024-10-24 15:10:00,563.12,563.8,562.72,562.97,20306.0,554.5921,555.2618,554.1981,554.4444,20306.0
2024-10-24 15:20:00,562.88,563.27,562.61,562.92,20995.0,554.3557,554.7398,554.0898,554.3951,20995.0
2024-10-24 15:30:00,563.03,563.56,562.44,563.2,27852.0,554.5034,555.0254,553.9224,554.6709,27852.0
2024-10-24 15:40:00,563.2,563.58,561.18,561.21,58268.0,554.6709,555.0451,552.6815,552.711,58268.0
2024-10-24 15:50:00,561.23,562.33,560.31,560.91,207653.0,552.7307,553.814,551.8246,552.4155,207653.0
2024-10-25 09:30:00,566.16,569.5,563.61,569.5,128933.0,557.586,560.8755,555.0747,560.8755,128933.0
2024-10-25 09:40:00,569.5,571.05,569.15,569.15,82777.0,560.8755,562.402,560.5308,560.5308,82777.0
2024-10-25 09:50:00,569.21,569.45,567.35,569.4,39660.0,560.5899,560.8262,558.758,560.777,39660.0
2024-10-25 10:00:00,569.43,570.76,569.29,570.07,44885.0,560.8065,562.1164,560.6686,561.4368,44885.0
2024-10-25 10:10:00,570.08,571.5,569.86,570.21,48923.0,561.4467,562.8452,561.23,561.5747,48923.0
2024-10-25 10:20:00,570.08,570.72,569.34,569.64,26286.0,561.4467,562.077,560.7179,561.0133,26286.0
2024-10-25 10:30:00,569.54,569.79,568.77,569.2,22882.0,560.9149,561.1611,560.1565,560.58,22882.0
2024-10-25 10:40:00,569.1,569.67,569.1,569.55,15835.0,560.4815,561.0429,560.4815,560.9247,15835.0
2024-10-25 10:50:00,569.38,569.58,568.87,569.05,26859.0,560.7573,560.9543,560.255,560.4323,26859.0
2024-10-25 11:00:00,568.93,569.99,568.93,569.33,36043.0,560.3141,561.358,560.3141,560.708,36043.0
2024-10-25 11:10:00,569.46,569.46,567.92,568.15,24587.0,560.8361,560.8361,559.3194,559.5459,24587.0
2024-10-25 11:20:00,568.12,568.9,567.66,567.86,24762.0,559.5164,560.2845,559.0633,559.2603,24762.0
2024-10-25 11:30:00,567.91,568.73,567.78,568.28,21893.0,559.3095,560.1171,559.1815,559.6739,21893.0
2024-10-25 11:40:00,568.11,568.79,568.06,568.48,14017.0,559.5065,560.1762,559.4573,559.8709,14017.0
2024-10-25 11:50:00,568.42,569.39,568.28,569.24,9157.0,559.8118,560.7671,559.6739,560.6194,9157.0
2024-10-25 12:00:00,569.34,569.34,567.77,568.09,17507.0,560.7179,560.7179,559.1717,559.4868,17507.0
2024-10-25 12:10:00,568.24,568.64,568.17,568.55,7987.0,559.6345,560.0285,559.5656,559.9398,7987.0
2024-10-25 12:20:00,568.58,569.03,568.46,568.9,13943.0,559.9694,560.4126,559.8512,560.2845,13943.0
2024-10-25 12:30:00,569.0,569.03,567.5,567.5,17650.0,560.383,560.4126,558.9058,558.9058,17650.0
2024-10-25 12:40:00,567.66,568.16,567.54,567.54,8144.0,559.0633,559.5558,558.9451,558.9451,8144.0
2024-10-25 12:50:00,567.4,568.18,567.35,567.98,8196.0,558.8073,559.5755,558.758,559.3785,8196.0
2024-10-25 13:00:00,568.06,568.58,567.9,568.31,5995.0,559.4573,559.9694,559.2997,559.7035,5995.0
2024-10-25 13:10:00,568.31,568.31,566.45,566.48,30483.0,559.7035,559.7035,557.8717,557.9012,30483.0
2024-10-25 13:20:00,566.43,566.75,566.19,566.55,10784.0,557.852,558.1671,557.6156,557.9701,10784.0
2024-10-25 13:30:00,566.55,566.61,565.91,566.04,13022.0,557.9701,558.0292,557.3398,557.4679,13022.0
2024-10-25 13:40:00,565.93,566.04,565.06,565.81,19297.0,557.3595,557.4679,556.5027,557.2413,19297.0
2024-10-25 13:50:00,565.9,566.08,565.54,565.59,6668.0,557.33,557.5073,556.9754,557.0247,6668.0
2024-10-25 14:00:00,565.63,565.92,564.92,564.92,14364.0,557.0641,557.3497,556.3648,556.3648,14364.0
2024-10-25 14:10:00,565.09,565.6,564.74,565.44,15394.0,556.5322,557.0345,556.1875,556.8769,15394.0
2024-10-25 14:20:00,565.54,565.94,565.45,565.88,21725.0,556.9754,557.3694,556.8868,557.3103,21725.0
2024-10-25 14:30:00,565.75,565.85,565.01,565.85,21143.0,557.1823,557.2807,556.4535,557.2807,21143.0
2024-10-25 14:40:00,565.73,566.5,565.71,566.5,17618.0,557.1626,557.9209,557.1429,557.9209,17618.0
2024-10-25 14:50:00,566.5,566.5,566.07,566.25,19708.0,557.9209,557.9209,557.4974,557.6747,19708.0
2024-10-25 15:00:00,566.25,566.35,565.82,566.19,23934.0,557.6747,557.7732,557.2512,557.6156,23934.0
2024-10-25 15:10:00,566.2,566.21,564.73,565.39,31001.0,557.6254,557.6353,556.1777,556.8277,31001.0
2024-10-25 15:20:00,565.36,565.37,564.26,564.59,20727.0,556.7982,556.808,555.7148,556.0398,20727.0
2024-10-25 15:30:00,564.58,564.79,563.9,564.44,32101.0,556.03,556.2368,555.3603,555.8921,32101.0
2024-10-25 15:40:00,564.37,564.43,564.0,564.41,29682.0,555.8232,555.8822,555.4588,555.8625,29682.0
2024-10-25 15:50:00,564.4,564.68,563.98,564.18,116572.0,555.8527,556.1285,555.4391,555.636,116572.0
2024-10-28 09:30:00,566.25,568.15,565.1,566.11,93473.0,557.6747,559.5459,556.5421,557.5368,93473.0
2024-10-28 09:40:00,566.1,568.33,566.1,566.77,20622.0,557.527,559.7232,557.527,558.1868,20622.0
2024-10-28 09:50:00,567.04,567.15,565.05,565.2,21847.0,558.4527,558.5611,556.4929,556.6406,21847.0
2024-10-28 10:00:00,565.48,565.48,564.2,564.7,20967.0,556.9163,556.9163,555.6557,556.1482,20967.0
2024-10-28 10:10:00,564.83,565.41,564.23,564.4,16405.0,556.2762,556.8474,555.6853,555.8527,16405.0
2024-10-28 10:20:00,564.41,565.73,564.23,565.1,30487.0,555.8625,557.1626,555.6853,556.5421,30487.0
2024-10-28 10:30:00,565.2,566.75,564.67,565.79,19258.0,556.6406,558.1671,556.1186,557.2216,19258.0
2024-10-28 10:40:00,565.91,566.01,564.94,565.44,11915.0,557.3398,557.4383,556.3845,556.8769,11915.0
2024-10-28 10:50:00,565.54,566.16,565.32,565.62,15089.0,556.9754,557.586,556.7588,557.0542,15089.0
2024-10-28 11:00:00,565.56,565.88,564.9,564.96,10580.0,556.9951,557.3103,556.3451,556.4042,10580.0
2024-10-28 11:10:00,565.05,565.65,564.84,565.34,15697.0,556.4929,557.0838,556.286,556.7785,15697.0
2024-10-28 11:20:00,565.34,565.59,564.32,564.55,13725.0,556.7785,557.0247,555.7739,556.0004,13725.0
2024-10-28 11:30:00,564.49,564.49,563.12,563.69,17647.0,555.9413,555.9413,554.5921,555.1534,17647.0
2024-10-28 11:40:00,563.68,564.0,563.58,564.0,13770.0,555.1436,555.4588,555.0451,555.4588,13770.0
2024-10-28 11:50:00,564.0,564.45,563.87,563.96,18075.0,555.4588,555.9019,555.3307,555.4194,18075.0
2024-10-28 12:00:00,563.72,563.93,562.81,563.08,20800.0,555.183,555.3898,554.2868,554.5527,20800.0
2024-10-28 12:10:00,563.08,564.5,563.07,564.21,22269.0,554.5527,555.9512,554.5428,555.6656,22269.0
2024-10-28 12:20:00,564.17,564.22,562.93,563.9,20473.0,555.6262,555.6754,554.405,555.3603,20473.0
2024-10-28 12:30:00,564.0,564.53,563.82,564.25,15546.0,555.4588,555.9807,555.2815,555.705,15546.0
2024-10-28 12:40:00,564.25,565.23,564.07,565.17,14621.0,555.705,556.6701,555.5277,556.611,14621.0
2024-10-28 12:50:00,565.24,565.36,564.02,564.3,22541.0,556.68,556.7982,555.4785,555.7542,22541.0
2024-10-28 13:00:00,564.79,565.61,564.64,565.25,10744.0,556.2368,557.0444,556.0891,556.6898,10744.0
2024-10-28 13:10:00,565.27,565.48,564.97,565.2,12018.0,556.7095,556.9163,556.4141,556.6406,12018.0
2024-10-28 13:20:00,565.06,565.61,565.05,565.61,11120.0,556.5027,557.0444,556.4929,557.0444,11120.0
2024-10-28 13:30:00,565.6,566.02,565.53,565.61,14512.0,557.0345,557.4482,556.9656,557.0444,14512.0
2024-10-28 13:40:00,565.61,565.78,565.4,565.4,10237.0,557.0444,557.2118,556.8376,556.8376,10237.0
2024-10-28 13:50:00,565.28,565.69,565.02,565.61,10639.0,556.7194,557.1232,556.4633,557.0444,10639.0
2024-10-28 14:00:00,565.59,565.64,565.2,565.2,20607.0,557.0247,557.0739,556.6406,556.6406,20607.0
2024-10-28 14:10:00,565.34,565.45,564.92,565.34,8489.0,556.7785,556.8868,556.3648,556.7785,8489.0
2024-10-28 14:20:00,565.4,565.4,564.42,564.53,16687.0,556.8376,556.8376,555.8724,555.9807,16687.0
2024-10-28 14:30:00,564.54,564.99,564.48,564.79,10674.0,555.9906,556.4338,555.9315,556.2368,10674.0
2024-10-28 14:40:00,564.81,565.69,564.8,565.69,8774.0,556.2565,557.1232,556.2466,557.1232,8774.0
2024-10-28 14:50:00,565.72,565.84,565.35,565.6,10044.0,557.1527,557.2709,556.7883,557.0345,10044.0
2024-10-28 15:00:00,565.49,566.33,565.38,566.02,18724.0,556.9262,557.7535,556.8179,557.4482,18724.0
2024-10-28 15:10:00,566.15,566.31,565.88,565.98,19835.0,557.5762,557.7338,557.3103,557.4088,19835.0
2024-10-28 15:20:00,566.01,566.3,565.95,566.11,16868.0,557.4383,557.7239,557.3792,557.5368,16868.0
2024-10-28 15:30:00,566.17,566.44,565.98,566.16,15337.0,557.5959,557.8618,557.4088,557.586,15337.0
2024-10-28 15:40:00,566.24,566.66,565.83,566.05,25280.0,557.6648,558.0785,557.261,557.4777,25280.0
2024-10-28 15:50:00,566.08,566.08,565.06,565.69,84188.0,557.5073,557.5073,556.5027,557.1232,84188.0
2024-10-29 09:30:00,562.82,564.4,561.18,563.54,82444.0,554.2966,555.8527,552.6815,555.0057,82444.0
2024-10-29 09:40:00,563.58,565.08,562.51,564.38,32213.0,555.0451,556.5224,553.9913,555.833,32213.0
2024-10-29 09:50:00,564.6,564.77,563.17,563.8,28779.0,556.0497,556.2171,554.6413,555.2618,28779.0
2024-10-29 10:00:00,563.67,566.28,563.41,566.27,34333.0,555.1338,557.7042,554.8777,557.6944,34333.0
2024-10-29 10:10:00,566.12,567.55,566.12,566.95,36709.0,557.5466,558.955,557.5466,558.3641,36709.0
2024-10-29 10:20:00,566.93,567.65,566.11,566.99,40246.0,558.3444,559.0535,557.5368,558.4035,40246.0
2024-10-29 10:30:00,567.14,567.68,566.43,566.99,32406.0,558.5512,559.083,557.852,558.4035,32406.0
2024-10-29 10:40:00,566.8,567.24,566.04,566.13,18048.0,558.2164,558.6497,557.4679,557.5565,18048.0
2024-10-29 10:50:00,566.05,566.45,565.83,566.38,30511.0,557.4777,557.8717,557.261,557.8027,30511.0
2024-10-29 11:00:00,566.21,566.48,564.45,564.45,27729.0,557.6353,557.9012,555.9019,555.9019,27729.0
2024-10-29 11:10:00,564.51,564.6,563.51,563.51,18021.0,555.961,556.0497,554.9762,554.9762,18021.0
2024-10-29 11:20:00,563.43,564.19,563.27,563.94,35227.0,554.8974,555.6459,554.7398,555.3997,35227.0
2024-10-29 11:30:00,563.95,564.9,563.72,564.81,29182.0,555.4095,556.3451,555.183,556.2565,29182.0
2024-10-29 11:40:00,564.67,565.08,564.25,564.8,16782.0,556.1186,556.5224,555.705,556.2466,16782.0
2024-10-29 11:50:00,564.71,564.95,563.71,563.72,24153.0,556.158,556.3944,555.1731,555.183,24153.0
2024-10-29 12:00:00,563.71,564.73,563.7,564.41,19118.0,555.1731,556.1777,555.1633,555.8625,19118.0
2024-10-29 12:10:00,564.43,564.57,563.88,564.05,31579.0,555.8822,556.0201,555.3406,555.508,31579.0
2024-10-29 12:20:00,564.21,564.21,562.7,562.7,15366.0,555.6656,555.6656,554.1784,554.1784,15366.0
2024-10-29 12:30:00,562.69,562.69,561.88,562.14,54241.0,554.1686,554.1686,553.3709,553.6269,54241.0
2024-10-29 12:40:00,562.2,562.57,562.0,562.27,14140.0,553.686,554.0504,553.489,553.755,14140.0
2024-10-29 12:50:00,562.33,563.01,562.32,562.83,14967.0,553.814,554.4837,553.8042,554.3065,14967.0
2024-10-29 13:00:00,562.93,563.73,562.93,563.25,11122.0,554.405,555.1928,554.405,554.7201,11122.0
2024-10-29 13:10:00,563.26,563.26,562.06,562.07,22011.0,554.73,554.73,553.5481,553.558,22011.0
2024-10-29 13:20:00,562.13,562.41,561.81,561.93,29052.0,553.6171,553.8928,553.3019,553.4201,29052.0
2024-10-29 13:30:00,562.12,562.19,561.17,561.31,26086.0,553.6072,553.6762,552.6716,552.8095,26086.0
2024-10-29 13:40:00,561.4,561.58,560.74,561.28,30308.0,552.8981,553.0754,552.2481,552.7799,30308.0
2024-10-29 13:50:00,561.28,561.49,560.65,561.34,17632.0,552.7799,552.9868,552.1595,552.839,17632.0
2024-10-29 14:00:00,561.36,561.85,561.08,561.46,17736.0,552.8587,553.3413,552.583,552.9572,17736.0
2024-10-29 14:10:00,561.5,561.83,560.86,561.8,18296.0,552.9966,553.3216,552.3663,553.2921,18296.0
2024-10-29 14:20:00,561.66,562.36,561.25,562.36,17825.0,553.1542,553.8436,552.7504,553.8436,17825.0
2024-10-29 14:30:00,562.26,562.47,561.81,562.06,20566.0,553.7451,553.9519,553.3019,553.5481,20566.0
2024-10-29 14:40:00,562.05,562.38,561.75,562.13,17210.0,553.5383,553.8633,553.2428,553.6171,17210.0
2024-10-29 14:50:00,562.14,562.3,561.63,561.8,18500.0,553.6269,553.7845,553.1246,553.2921,18500.0
2024-10-29 15:00:00,561.87,562.75,561.87,562.69,38757.0,553.361,554.2277,553.361,554.1686,38757.0
2024-10-29 15:10:00,562.65,562.74,562.25,562.38,33475.0,554.1292,554.2178,553.7353,553.8633,33475.0
2024-10-29 15:20:00,562.31,562.45,562.05,562.16,22535.0,553.7943,553.9322,553.5383,553.6466,22535.0
2024-10-29 15:30:00,562.13,562.37,561.7,561.88,20240.0,553.6171,553.8534,553.1936,553.3709,20240.0
2024-10-29 15:40:00,561.88,562.07,561.31,561.89,53667.0,553.3709,553.558,552.8095,553.3807,53667.0
2024-10-29 15:50:00,561.79,562.33,561.29,562.32,108309.0,553.2822,553.814,552.7898,553.8042,108309.0
2024-10-30 09:30:00,561.25,565.04,560.95,564.97,54446.0,552.7504,556.483,552.4549,556.4141,54446.0
2024-10-30 09:40:00,564.74,569.37,564.74,569.11,43351.0,556.1875,560.7474,556.1875,560.4914,43351.0
2024-10-30 09:50:00,569.11,570.32,567.51,569.22,35876.0,560.4914,561.683,558.9156,560.5997,35876.0
2024-10-30 10:00:00,568.74,569.3,566.68,567.36,19584.0,560.127,560.6785,558.0982,558.7679,19584.0
2024-10-30 10:10:00,567.49,568.5,567.22,567.82,24204.0,558.8959,559.8906,558.63,559.2209,24204.0
2024-10-30 10:20:00,567.73,567.94,566.66,567.49,15336.0,559.1323,559.3391,558.0785,558.8959,15336.0
2024-10-30 10:30:00,567.21,567.91,566.0,566.24,23651.0,558.6201,559.3095,557.4285,557.6648,23651.0
2024-10-30 10:40:00,566.34,566.82,565.99,566.14,29087.0,557.7633,558.236,557.4186,557.5663,29087.0
2024-10-30 10:50:00,565.93,566.63,565.12,565.72,18493.0,557.3595,558.0489,556.5618,557.1527,18493.0
2024-10-30 11:00:00,565.88,566.33,565.37,565.95,13458.0,557.3103,557.7535,556.808,557.3792,13458.0
2024-10-30 11:10:00,565.78,566.81,565.68,566.44,15528.0,557.2118,558.2262,557.1133,557.8618,15528.0
2024-10-30 11:20:00,566.44,566.48,563.47,564.13,27327.0,557.8618,557.9012,554.9368,555.5868,27327.0
2024-10-30 11:30:00,564.37,565.45,564.25,565.33,22755.0,555.8232,556.8868,555.705,556.7686,22755.0
2024-10-30 11:40:00,565.33,566.6,565.29,566.18,20063.0,556.7686,558.0194,556.7292,557.6057,20063.0
2024-10-30 11:50:00,566.18,566.72,565.73,565.8,13074.0,557.6057,558.1376,557.1626,557.2315,13074.0
2024-10-30 12:00:00,566.0,566.66,565.59,565.6,11336.0,557.4285,558.0785,557.0247,557.0345,11336.0
2024-10-30 12:10:00,565.7,566.08,565.18,565.83,12487.0,557.133,557.5073,556.6209,557.261,12487.0
2024-10-30 12:20:00,565.94,566.37,565.51,566.17,10555.0,557.3694,557.7929,556.9459,557.5959,10555.0
2024-10-30 12:30:00,566.24,566.25,565.46,565.5,9790.0,557.6648,557.6747,556.8966,556.936,9790.0
2024-10-30 12:40:00,565.37,565.4,564.74,565.32,7888.0,556.808,556.8376,556.1875,556.7588,7888.0
2024-10-30 12:50:00,565.34,565.41,564.95,565.15,7080.0,556.7785,556.8474,556.3944,556.5913,7080.0
2024-10-30 13:00:00,565.03,565.47,564.8,565.47,8161.0,556.4732,556.9065,556.2466,556.9065,8161.0
2024-10-30 13:10:00,565.42,565.85,565.17,565.68,14302.0,556.8573,557.2807,556.611,557.1133,14302.0
2024-10-30 13:20:00,565.53,565.57,564.52,564.59,22255.0,556.9656,557.005,555.9709,556.0398,22255.0
2024-10-30 13:30:00,564.51,564.72,564.05,564.15,11674.0,555.961,556.1679,555.508,555.6065,11674.0
2024-10-30 13:40:00,564.11,564.61,563.7,564.61,19762.0,555.5671,556.0595,555.1633,556.0595,19762.0
2024-10-30 13:50:00,564.61,565.18,564.3,564.71,29640.0,556.0595,556.6209,555.7542,556.158,29640.0
2024-10-30 14:00:00,564.88,565.75,564.88,565.21,15228.0,556.3254,557.1823,556.3254,556.6504,15228.0
2024-10-30 14:10:00,565.19,565.38,564.85,564.92,27301.0,556.6307,556.8179,556.2959,556.3648,27301.0
2024-10-30 14:20:00,564.97,565.16,564.19,564.74,25686.0,556.4141,556.6012,555.6459,556.1875,25686.0
2024-10-30 14:30:00,564.74,564.9,564.34,564.44,8646.0,556.1875,556.3451,555.7936,555.8921,8646.0
2024-10-30 14:40:00,564.44,564.52,564.14,564.25,15519.0,555.8921,555.9709,555.5966,555.705,15519.0
2024-10-30 14:50:00,564.24,565.28,564.24,565.02,15062.0,555.6951,556.7194,555.6951,556.4633,15062.0
2024-10-30 15:00:00,565.02,565.16,563.59,563.75,21179.0,556.4633,556.6012,555.055,555.2125,21179.0
2024-10-30 15:10:00,563.82,563.93,562.56,562.82,12236.0,555.2815,555.3898,554.0406,554.2966,12236.0
2024-10-30 15:20:00,562.75,564.01,562.68,563.8,14792.0,554.2277,555.4686,554.1587,555.2618,14792.0
2024-10-30 15:30:00,563.8,564.26,563.42,564.21,17931.0,555.2618,555.7148,554.8875,555.6656,17931.0
2024-10-30 15:40:00,563.96,564.54,563.78,564.5,14750.0,555.4194,555.9906,555.2421,555.9512,14750.0
2024-10-30 15:50:00,564.58,564.98,563.01,563.93,150732.0,556.03,556.4239,554.4837,555.3898,150732.0
2024-10-31 09:30:00,560.88,565.76,560.88,563.39,41619.0,552.386,557.1921,552.386,554.858,41619.0
2024-10-31 09:40:00,563.46,563.92,562.44,563.63,17076.0,554.9269,555.38,553.9224,555.0944,17076.0
2024-10-31 09:50:00,563.63,565.81,563.62,565.29,24673.0,555.0944,557.2413,555.0845,556.7292,24673.0
2024-10-31 10:00:00,565.47,566.24,563.82,564.41,28202.0,556.9065,557.6648,555.2815,555.8625,28202.0
2024-10-31 10:10:00,564.39,566.0,563.72,565.87,23400.0,555.8428,557.4285,555.183,557.3004,23400.0
2024-10-31 10:20:00,565.63,566.4,564.64,565.15,23535.0,557.0641,557.8224,556.0891,556.5913,23535.0
2024-10-31 10:30:00,565.14,566.35,564.81,565.46,16211.0,556.5815,557.7732,556.2565,556.8966,16211.0
2024-10-31 10:40:00,565.38,565.55,564.81,565.41,12376.0,556.8179,556.9853,556.2565,556.8474,12376.0
2024-10-31 10:50:00,565.18,565.74,564.69,564.99,15565.0,556.6209,557.1724,556.1383,556.4338,15565.0
2024-10-31 11:00:00,564.87,565.42,564.41,565.14,14140.0,556.3156,556.8573,555.8625,556.5815,14140.0
2024-10-31 11:10:00,565.27,566.03,564.78,565.22,14867.0,556.7095,557.458,556.2269,556.6603,14867.0
2024-10-31 11:20:00,565.22,566.4,565.02,565.95,19871.0,556.6603,557.8224,556.4633,557.3792,19871.0
2024-10-31 11:30:00,565.88,567.91,565.67,567.46,36989.0,557.3103,559.3095,557.1035,558.8664,36989.0
2024-10-31 11:40:00,567.36,567.93,566.36,567.73,24946.0,558.7679,559.3292,557.783,559.1323,24946.0
2024-10-31 11:50:00,567.8,568.33,567.36,567.49,26924.0,559.2012,559.7232,558.7679,558.8959,26924.0
2024-10-31 12:00:00,567.49,567.67,566.04,567.02,27067.0,558.8959,559.0732,557.4679,558.433,27067.0
2024-10-31 12:10:00,567.15,567.95,566.9,567.44,14878.0,558.5611,559.3489,558.3148,558.8467,14878.0
2024-10-31 12:20:00,567.45,567.82,567.08,567.72,11087.0,558.8565,559.2209,558.4921,559.1224,11087.0
2024-10-31 12:30:00,567.72,567.83,566.12,566.45,12428.0,559.1224,559.2308,557.5466,557.8717,12428.0
2024-10-31 12:40:00,566.43,566.86,566.28,566.42,11938.0,557.852,558.2754,557.7042,557.8421,11938.0
2024-10-31 12:50:00,566.42,566.42,565.53,566.24,12819.0,557.8421,557.8421,556.9656,557.6648,12819.0
2024-10-31 13:00:00,566.23,566.79,565.56,565.82,10473.0,557.655,558.2065,556.9951,557.2512,10473.0
2024-10-31 13:10:00,565.76,565.94,565.31,565.68,15518.0,557.1921,557.3694,556.7489,557.1133,15518.0
2024-10-31 13:20:00,565.36,566.76,565.35,566.72,13095.0,556.7982,558.177,556.7883,558.1376,13095.0
2024-10-31 13:30:00,566.66,567.15,566.66,566.77,13897.0,558.0785,558.5611,558.0785,558.1868,13897.0
2024-10-31 13:40:00,566.77,567.14,566.71,566.83,8982.0,558.1868,558.5512,558.1277,558.2459,8982.0
2024-10-31 13:50:00,566.94,566.99,566.51,566.89,9166.0,558.3542,558.4035,557.9307,558.305,9166.0
2024-10-31 14:00:00,567.04,567.85,567.0,567.85,14110.0,558.4527,559.2505,558.4133,559.2505,14110.0
2024-10-31 14:10:00,567.7,568.11,567.3,567.3,16706.0,559.1027,559.5065,558.7088,558.7088,16706.0
2024-10-31 14:20:00,567.43,567.9,567.43,567.67,9886.0,558.8368,559.2997,558.8368,559.0732,9886.0
2024-10-31 14:30:00,567.79,568.09,567.39,567.7,12383.0,559.1914,559.4868,558.7974,559.1027,12383.0
2024-10-31 14:40:00,567.88,568.42,567.72,567.72,13713.0,559.28,559.8118,559.1224,559.1224,13713.0
2024-10-31 14:50:00,567.74,568.01,567.48,567.88,16120.0,559.1421,559.408,558.8861,559.28,16120.0
2024-10-31 15:00:00,567.88,568.45,567.68,568.18,16171.0,559.28,559.8414,559.083,559.5755,16171.0
2024-10-31 15:10:00,568.08,568.2,566.69,567.24,13996.0,559.477,559.5951,558.108,558.6497,13996.0
2024-10-31 15:20:00,567.36,567.94,567.16,567.55,15958.0,558.7679,559.3391,558.5709,558.955,15958.0
2024-10-31 15:30:00,567.44,567.44,566.09,566.22,15444.0,558.8467,558.8467,557.5171,557.6451,15444.0
2024-10-31 15:40:00,566.24,567.72,566.1,567.47,30669.0,557.6648,559.1224,557.527,558.8762,30669.0
2024-10-31 15:50:00,567.73,568.0,564.36,564.4,135715.0,559.1323,559.3982,555.8133,555.8527,135715.0
2024-11-01 09:30:00,565.12,570.33,563.9,568.74,83349.0,556.5618,561.6929,555.3603,560.127,83349.0
2024-11-01 09:40:00,569.1,569.45,567.41,568.9,26247.0,560.4815,560.8262,558.8171,560.2845,26247.0
2024-11-01 09:50:00,568.9,569.21,566.74,567.89,40609.0,560.2845,560.5899,558.1573,559.2898,40609.0
2024-11-01 10:00:00,568.0,568.64,567.44,568.22,41096.0,559.3982,560.0285,558.8467,559.6148,41096.0
2024-11-01 10:10:00,568.19,568.3,567.03,567.96,20743.0,559.5853,559.6936,558.4429,559.3588,20743.0
2024-11-01 10:20:00,568.0,569.0,568.0,568.71,24455.0,559.3982,560.383,559.3982,560.0974,24455.0
2024-11-01 10:30:00,568.61,568.7,567.77,568.08,29068.0,559.9989,560.0876,559.1717,559.477,29068.0
2024-11-01 10:40:00,568.08,568.23,567.35,567.84,19713.0,559.477,559.6247,558.758,559.2406,19713.0
2024-11-01 10:50:00,567.77,568.05,567.12,567.84,16183.0,559.1717,559.4474,558.5315,559.2406,16183.0
2024-11-01 11:00:00,567.76,568.47,567.66,567.88,22269.0,559.1618,559.8611,559.0633,559.28,22269.0
2024-11-01 11:10:00,568.03,568.91,568.0,568.35,25026.0,559.4277,560.2944,559.3982,559.7429,25026.0
2024-11-01 11:20:00,568.35,568.53,567.83,568.49,19334.0,559.7429,559.9202,559.2308,559.8808,19334.0
2024-11-01 11:30:00,568.49,568.62,567.62,567.85,40556.0,559.8808,560.0088,559.0239,559.2505,40556.0
2024-11-01 11:40:00,567.74,569.0,567.61,567.61,30790.0,559.1421,560.383,559.0141,559.0141,30790.0
2024-11-01 11:50:00,567.79,568.15,567.09,567.65,20233.0,559.1914,559.5459,558.502,559.0535,20233.0
2024-11-01 12:00:00,567.78,568.52,567.61,568.52,9846.0,559.1815,559.9103,559.0141,559.9103,9846.0
2024-11-01 12:10:00,568.52,569.98,568.52,569.93,17648.0,559.9103,561.3482,559.9103,561.299,17648.0
2024-11-01 12:20:00,569.88,569.97,568.95,569.13,24355.0,561.2497,561.3383,560.3338,560.5111,24355.0
2024-11-01 12:30:00,569.31,569.7,568.74,569.55,15362.0,560.6883,561.0724,560.127,560.9247,15362.0
2024-11-01 12:40:00,569.65,569.67,568.55,568.8,9751.0,561.0232,561.0429,559.9398,560.1861,9751.0
2024-11-01 12:50:00,568.8,568.8,567.57,567.74,11077.0,560.1861,560.1861,558.9747,559.1421,11077.0
2024-11-01 13:00:00,567.57,568.11,567.03,567.18,10981.0,558.9747,559.5065,558.4429,558.5906,10981.0
2024-11-01 13:10:00,567.18,568.3,566.71,567.92,12319.0,558.5906,559.6936,558.1277,559.3194,12319.0
2024-11-01 13:20:00,567.94,568.67,567.89,568.49,7653.0,559.3391,560.058,559.2898,559.8808,7653.0
2024-11-01 13:30:00,568.49,568.49,567.08,567.29,13560.0,559.8808,559.8808,558.4921,558.6989,13560.0
2024-11-01 13:40:00,567.55,567.77,567.23,567.27,14137.0,558.955,559.1717,558.6398,558.6792,14137.0
2024-11-01 13:50:00,567.24,567.77,567.08,567.44,16292.0,558.6497,559.1717,558.4921,558.8467,16292.0
2024-11-01 14:00:00,567.48,568.59,567.25,567.96,15576.0,558.8861,559.9792,558.6595,559.3588,15576.0
2024-11-01 14:10:00,567.87,568.43,567.54,568.43,11779.0,559.2701,559.8217,558.9451,559.8217,11779.0
2024-11-01 14:20:00,568.19,568.78,568.01,568.46,11478.0,559.5853,560.1664,559.408,559.8512,11478.0
2024-11-01 14:30:00,568.48,569.12,568.36,568.99,16550.0,559.8709,560.5012,559.7527,560.3732,16550.0
2024-11-01 14:40:00,568.99,569.65,568.96,569.57,22381.0,560.3732,561.0232,560.3436,560.9444,22381.0
2024-11-01 14:50:00,569.65,569.71,568.9,569.07,23820.0,561.0232,561.0823,560.2845,560.452,23820.0
2024-11-01 15:00:00,569.14,569.54,568.7,568.7,32559.0,560.5209,560.9149,560.0876,560.0876,32559.0
2024-11-01 15:10:00,568.61,568.86,568.23,568.3,28087.0,559.9989,560.2452,559.6247,559.6936,28087.0
2024-11-01 15:20:00,568.3,568.5,565.8,565.81,44954.0,559.6936,559.8906,557.2315,557.2413,44954.0
2024-11-01 15:30:00,565.82,566.21,565.24,566.04,27676.0,557.2512,557.6353,556.68,557.4679,27676.0
2024-11-01 15:40:00,566.0,566.6,565.93,566.31,20641.0,557.4285,558.0194,557.3595,557.7338,20641.0
2024-11-01 15:50:00,566.32,567.73,566.32,567.26,107382.0,557.7436,559.1323,557.7436,558.6694,107382.0
2024-11-04 09:30:00,566.74,568.59,558.6,559.0,102712.0,558.1573,559.9792,550.1405,550.5345,102712.0
2024-11-04 09:40:00,559.22,559.55,555.41,558.85,81718.0,550.7511,551.0761,546.9988,550.3867,81718.0
2024-11-04 09:50:00,558.69,561.0,558.2,559.84,49628.0,550.2292,552.5042,549.7466,551.3618,49628.0
2024-11-04 10:00:00,559.84,559.84,557.5,558.15,39345.0,551.3618,551.3618,549.0572,549.6973,39345.0
2024-11-04 10:10:00,558.0,560.07,557.94,559.61,28184.0,549.5496,551.5883,549.4905,551.1352,28184.0
2024-11-04 10:20:00,559.65,559.96,558.75,558.86,22610.0,551.1746,551.4799,550.2883,550.3966,22610.0
2024-11-04 10:30:00,558.92,559.32,558.02,559.07,29047.0,550.4557,550.8496,549.5693,550.6034,29047.0
2024-11-04 10:40:00,559.28,559.64,557.81,558.09,24716.0,550.8102,551.1648,549.3625,549.6383,24716.0
2024-11-04 10:50:00,557.96,559.48,557.8,558.42,17494.0,549.5102,551.0072,549.3526,549.9633,17494.0
2024-11-04 11:00:00,558.4,558.61,557.62,558.2,17645.0,549.9436,550.1504,549.1754,549.7466,17645.0
2024-11-04 11:10:00,558.25,558.25,557.11,557.42,13411.0,549.7958,549.7958,548.6731,548.9784,13411.0
2024-11-04 11:20:00,557.45,558.14,557.45,557.6,10771.0,549.0079,549.6875,549.0079,549.1557,10771.0
2024-11-04 11:30:00,557.68,557.68,556.56,556.69,23383.0,549.2345,549.2345,548.1314,548.2595,23383.0
2024-11-04 11:40:00,556.48,556.62,555.9,556.05,45218.0,548.0526,548.1905,547.4814,547.6291,45218.0
2024-11-04 11:50:00,556.05,557.72,556.04,557.33,133065.0,547.6291,549.2739,547.6193,548.8898,133065.0
2024-11-04 12:00:00,557.72,559.11,557.59,559.09,20823.0,549.2739,550.6428,549.1458,550.6231,20823.0
2024-11-04 12:10:00,558.88,559.9,558.0,558.01,25797.0,550.4163,551.4208,549.5496,549.5595,25797.0
2024-11-04 12:20:00,558.23,558.49,557.65,558.31,15784.0,549.7761,550.0322,549.2049,549.8549,15784.0
2024-11-04 12:30:00,558.39,559.26,558.31,558.97,19199.0,549.9337,550.7905,549.8549,550.5049,19199.0
2024-11-04 12:40:00,558.83,558.97,557.73,558.08,15519.0,550.367,550.5049,549.2837,549.6284,15519.0
2024-11-04 12:50:00,558.13,559.62,558.13,559.51,14954.0,549.6777,551.1451,549.6777,551.0368,14954.0
2024-11-04 13:00:00,559.63,560.07,557.76,558.04,18694.0,551.1549,551.5883,549.3133,549.589,18694.0
2024-11-04 13:10:00,558.2,558.84,557.9,558.34,19577.0,549.7466,550.3769,549.4511,549.8845,19577.0
2024-11-04 13:20:00,558.2,558.68,557.88,558.31,14129.0,549.7466,550.2193,549.4314,549.8549,14129.0
2024-11-04 13:30:00,558.52,558.53,557.72,557.89,12642.0,550.0617,550.0716,549.2739,549.4413,12642.0
2024-11-04 13:40:00,557.8,558.13,557.53,558.0,25568.0,549.3526,549.6777,549.0867,549.5496,25568.0
2024-11-04 13:50:00,557.99,558.31,556.44,556.6,26207.0,549.5398,549.8549,548.0132,548.1708,26207.0
2024-11-04 14:00:00,556.71,557.39,556.38,556.58,20972.0,548.2792,548.9489,547.9542,548.1511,20972.0
2024-11-04 14:10:00,556.43,557.29,556.42,556.91,16325.0,548.0034,548.8504,547.9935,548.4761,16325.0
2024-11-04 14:20:00,556.75,556.76,556.18,556.25,13526.0,548.3185,548.3284,547.7572,547.8261,13526.0
2024-11-04 14:30:00,556.1,557.42,556.0,557.1,20387.0,547.6784,548.9784,547.5799,548.6632,20387.0
2024-11-04 14:40:00,557.12,557.3,556.7,557.09,11609.0,548.6829,548.8602,548.2693,548.6534,11609.0
2024-11-04 14:50:00,557.17,558.38,556.99,558.31,30432.0,548.7322,549.9239,548.5549,549.8549,30432.0
2024-11-04 15:00:00,558.47,558.83,557.57,557.74,36435.0,550.0125,550.367,549.1261,549.2936,36435.0
2024-11-04 15:10:00,557.65,558.12,557.15,557.64,17774.0,549.2049,549.6678,548.7125,549.1951,17774.0
2024-11-04 15:20:00,557.69,557.7,557.05,557.27,21646.0,549.2443,549.2542,548.614,548.8307,21646.0
2024-11-04 15:30:00,557.15,557.45,556.91,557.1,26917.0,548.7125,549.0079,548.4761,548.6632,26917.0
2024-11-04 15:40:00,557.11,557.84,557.03,557.69,50309.0,548.6731,549.392,548.5943,549.2443,50309.0
2024-11-04 15:50:00,557.82,557.92,556.85,557.86,104035.0,549.3723,549.4708,548.417,549.4117,104035.0
2024-11-05 09:30:00,558.28,559.59,554.4,558.71,74249.0,549.8254,551.1155,546.0041,550.2489,74249.0
2024-11-05 09:40:00,558.71,558.92,556.89,558.5,33052.0,550.2489,550.4557,548.4564,550.042,33052.0
2024-11-05 09:50:00,558.43,560.47,557.55,559.92,52729.0,549.9731,551.9822,549.1064,551.4405,52729.0
2024-11-05 10:00:00,560.17,561.64,559.72,561.45,29589.0,551.6868,553.1345,551.2436,552.9474,29589.0
2024-11-05 10:10:00,561.54,562.99,561.47,562.75,22906.0,553.036,554.4641,552.9671,554.2277,22906.0
2024-11-05 10:20:00,562.7,562.9,561.8,562.22,22697.0,554.1784,554.3754,553.2921,553.7057,22697.0
2024-11-05 10:30:00,562.76,565.67,562.51,565.13,28059.0,554.2375,557.1035,553.9913,556.5716,28059.0
2024-11-05 10:40:00,565.09,565.47,564.76,564.8,8194.0,556.5322,556.9065,556.2072,556.2466,8194.0
2024-11-05 10:50:00,564.95,566.48,564.13,565.5,27136.0,556.3944,557.9012,555.5868,556.936,27136.0
2024-11-05 11:00:00,565.44,565.52,564.14,564.96,11300.0,556.8769,556.9557,555.5966,556.4042,11300.0
2024-11-05 11:10:00,564.77,564.98,563.75,563.99,11373.0,556.2171,556.4239,555.2125,555.4489,11373.0
2024-11-05 11:20:00,564.17,564.53,563.39,564.04,33287.0,555.6262,555.9807,554.858,555.4981,33287.0
2024-11-05 11:30:00,564.04,564.28,563.53,564.27,17775.0,555.4981,555.7345,554.9959,555.7247,17775.0
2024-11-05 11:40:00,564.26,564.45,563.81,564.34,12091.0,555.7148,555.9019,555.2716,555.7936,12091.0
2024-11-05 11:50:00,564.33,564.34,562.7,563.12,9909.0,555.7838,555.7936,554.1784,554.5921,9909.0
2024-11-05 12:00:00,563.0,563.44,561.99,563.34,18745.0,554.4739,554.9072,553.4792,554.8087,18745.0
2024-11-05 12:10:00,563.44,565.15,563.19,565.15,10585.0,554.9072,556.5913,554.661,556.5913,10585.0
2024-11-05 12:20:00,564.84,565.59,564.68,565.02,23386.0,556.286,557.0247,556.1285,556.4633,23386.0
2024-11-05 12:30:00,565.01,565.68,565.01,565.17,7585.0,556.4535,557.1133,556.4535,556.611,7585.0
2024-11-05 12:40:00,565.33,566.48,565.33,566.01,8906.0,556.7686,557.9012,556.7686,557.4383,8906.0
2024-11-05 12:50:00,565.88,566.39,565.49,566.39,15376.0,557.3103,557.8126,556.9262,557.8126,15376.0
2024-11-05 13:00:00,566.3,566.3,565.8,565.84,12303.0,557.7239,557.7239,557.2315,557.2709,12303.0
2024-11-05 13:10:00,565.84,566.67,565.84,566.2,12160.0,557.2709,558.0883,557.2709,557.6254,12160.0
2024-11-05 13:20:00,566.21,566.24,565.61,566.17,27639.0,557.6353,557.6648,557.0444,557.5959,27639.0
2024-11-05 13:30:00,566.25,567.17,566.22,566.39,24684.0,557.6747,558.5807,557.6451,557.8126,24684.0
2024-11-05 13:40:00,566.36,566.92,566.05,566.37,13828.0,557.783,558.3345,557.4777,557.7929,13828.0
2024-11-05 13:50:00,566.39,566.68,565.59,566.68,38340.0,557.8126,558.0982,557.0247,558.0982,38340.0
2024-11-05 14:00:00,566.73,568.19,566.72,568.16,10829.0,558.1474,559.5853,558.1376,559.5558,10829.0
2024-11-05 14:10:00,568.16,568.16,567.26,567.33,14062.0,559.5558,559.5558,558.6694,558.7383,14062.0
2024-11-05 14:20:00,567.03,567.13,565.97,566.4,24173.0,558.4429,558.5414,557.3989,557.8224,24173.0
2024-11-05 14:30:00,566.55,566.81,566.36,566.68,16854.0,557.9701,558.2262,557.783,558.0982,16854.0
2024-11-05 14:40:00,566.64,566.9,566.11,566.12,39923.0,558.0588,558.3148,557.5368,557.5466,39923.0
2024-11-05 14:50:00,566.39,567.18,565.67,566.81,29401.0,557.8126,558.5906,557.1035,558.2262,29401.0
2024-11-05 15:00:00,566.82,567.35,566.49,567.02,23742.0,558.236,558.758,557.911,558.433,23742.0
2024-11-05 15:10:00,567.11,567.78,566.61,566.68,33315.0,558.5217,559.1815,558.0292,558.0982,33315.0
2024-11-05 15:20:00,566.8,567.12,566.66,566.79,49410.0,558.2164,558.5315,558.0785,558.2065,49410.0
2024-11-05 15:30:00,566.79,568.41,566.74,568.07,57797.0,558.2065,559.802,558.1573,559.4671,57797.0
2024-11-05 15:40:00,568.02,568.74,567.6,567.9,52642.0,559.4179,560.127,559.0042,559.2997,52642.0
2024-11-05 15:50:00,567.9,567.9,566.47,567.0,121597.0,559.2997,559.2997,557.8913,558.4133,121597.0
2024-11-06 09:30:00,603.89,604.53,593.82,600.07,640749.0,594.7447,595.375,584.8272,590.9825,640749.0
2024-11-06 09:40:00,600.21,601.0,595.82,600.17,219213.0,591.1204,591.8984,586.7969,591.081,219213.0
2024-11-06 09:50:00,600.0,602.5,599.51,600.03,198962.0,590.9136,593.3757,590.431,590.9431,198962.0
2024-11-06 10:00:00,600.02,605.5,599.19,603.17,261041.0,590.9333,596.3303,590.1158,594.0356,261041.0
2024-11-06 10:10:00,603.44,604.37,602.18,602.82,84681.0,594.3015,595.2174,593.0606,593.6909,84681.0
2024-11-06 10:20:00,603.07,604.73,601.78,601.97,87179.0,593.9371,595.5719,592.6666,592.8537,87179.0
2024-11-06 10:30:00,601.97,602.09,597.22,600.14,99343.0,592.8537,592.9719,588.1757,591.0514,99343.0
2024-11-06 10:40:00,600.35,603.27,599.79,601.13,53609.0,591.2583,594.134,590.7067,592.0265,53609.0
2024-11-06 10:50:00,600.86,600.96,598.21,599.98,55237.0,591.7605,591.859,589.1507,590.8939,55237.0
2024-11-06 11:00:00,599.97,600.07,595.84,595.86,55136.0,590.884,590.9825,586.8166,586.8363,55136.0
2024-11-06 11:10:00,596.34,597.38,594.63,594.91,32837.0,587.309,588.3332,585.6249,585.9007,32837.0
2024-11-06 11:20:00,594.48,594.67,593.2,593.32,52039.0,585.4772,585.6643,584.2165,584.3347,52039.0
2024-11-06 11:30:00,593.35,594.77,591.05,594.32,60920.0,584.3643,585.7628,582.0991,585.3196,60920.0
2024-11-06 11:40:00,594.32,594.78,591.27,591.48,57442.0,585.3196,585.7726,582.3158,582.5226,57442.0
2024-11-06 11:50:00,591.37,593.45,590.85,593.23,50572.0,582.4143,584.4628,581.9021,584.2461,50572.0
2024-11-06 12:00:00,593.4,596.3,592.77,596.3,25445.0,584.4135,587.2696,583.7931,587.2696,25445.0
2024-11-06 12:10:00,596.34,596.38,592.36,592.37,38611.0,587.309,587.3484,583.3893,583.3991,38611.0
2024-11-06 12:20:00,592.37,594.67,591.63,593.25,44089.0,583.3991,585.6643,582.6703,584.2658,44089.0
2024-11-06 12:30:00,593.25,594.48,593.11,593.92,48810.0,584.2658,585.4772,584.1279,584.9256,48810.0
2024-11-06 12:40:00,593.93,595.62,593.59,595.45,55141.0,584.9355,586.5999,584.6006,586.4325,55141.0
2024-11-06 12:50:00,595.45,595.45,593.88,594.66,36645.0,586.4325,586.4325,584.8863,585.6544,36645.0
2024-11-06 13:00:00,594.39,594.55,592.74,592.88,27989.0,585.3885,585.5461,583.7635,583.9014,27989.0
2024-11-06 13:10:00,592.65,594.29,592.57,593.91,48950.0,583.6749,585.29,583.5961,584.9158,48950.0
2024-11-06 13:20:00,593.92,595.22,593.45,595.0,49484.0,584.9256,586.206,584.4628,585.9893,49484.0
2024-11-06 13:30:00,595.0,598.13,594.99,597.67,40476.0,585.9893,589.0719,585.9794,588.6189,40476.0
2024-11-06 13:40:00,597.67,598.11,596.53,596.79,105725.0,588.6189,589.0522,587.4961,587.7522,105725.0
2024-11-06 13:50:00,596.65,596.65,594.54,595.7,76708.0,587.6143,587.6143,585.5363,586.6787,76708.0
2024-11-06 14:00:00,595.87,596.11,594.7,595.13,40167.0,586.8461,587.0825,585.6938,586.1173,40167.0
2024-11-06 14:10:00,595.24,596.66,594.98,596.33,26865.0,586.2257,587.6241,585.9696,587.2991,26865.0
2024-11-06 14:20:00,596.33,597.15,595.85,596.27,35467.0,587.2991,588.1067,586.8264,587.2401,35467.0
2024-11-06 14:30:00,596.23,597.0,595.74,596.74,31950.0,587.2007,587.959,586.7181,587.7029,31950.0
2024-11-06 14:40:00,596.73,598.16,596.03,597.52,28592.0,587.6931,589.1014,587.0037,588.4711,28592.0
2024-11-06 14:50:00,597.63,598.14,596.96,597.21,37927.0,588.5795,589.0817,587.9196,588.1658,37927.0
2024-11-06 15:00:00,597.17,597.51,596.82,596.87,47332.0,588.1264,588.4613,587.7817,587.831,47332.0
2024-11-06 15:10:00,596.88,598.87,596.87,598.26,54426.0,587.8408,589.8007,587.831,589.1999,54426.0
2024-11-06 15:20:00,598.18,599.67,598.09,598.21,51882.0,589.1211,590.5886,589.0325,589.1507,51882.0
2024-11-06 15:30:00,598.31,598.69,597.31,597.37,50182.0,589.2492,589.6234,588.2643,588.3234,50182.0
2024-11-06 15:40:00,597.46,598.35,595.99,598.13,66127.0,588.412,589.2886,586.9643,589.0719,66127.0
2024-11-06 15:50:00,598.19,598.32,596.55,596.74,223051.0,589.131,589.259,587.5158,587.7029,223051.0
2024-11-07 09:30:00,598.69,601.07,596.15,598.33,220551.0,589.6234,591.9674,587.1219,589.2689,220551.0
2024-11-07 09:40:00,598.54,601.99,597.85,601.96,67122.0,589.4757,592.8734,588.7961,592.8439,67122.0
2024-11-07 09:50:00,601.96,603.55,601.53,602.86,62732.0,592.8439,594.4098,592.4204,593.7303,62732.0
2024-11-07 10:00:00,603.0,603.62,601.03,601.43,49563.0,593.8681,594.4787,591.928,592.3219,49563.0
2024-11-07 10:10:00,601.6,602.84,599.47,601.55,94001.0,592.4893,593.7106,590.3916,592.4401,94001.0
2024-11-07 10:20:00,601.15,602.5,600.78,602.0,53068.0,592.0462,593.3757,591.6818,592.8833,53068.0
2024-11-07 10:30:00,601.87,603.4,601.75,602.21,105684.0,592.7552,594.2621,592.6371,593.0901,105684.0
2024-11-07 10:40:00,602.11,602.99,600.74,602.24,121997.0,592.9916,593.8583,591.6424,593.1196,121997.0
2024-11-07 10:50:00,602.01,602.83,601.42,601.9,44907.0,592.8931,593.7007,592.3121,592.7848,44907.0
2024-11-07 11:00:00,602.07,602.73,601.35,602.46,66835.0,592.9522,593.6022,592.2431,593.3363,66835.0
2024-11-07 11:10:00,602.47,603.06,601.52,601.75,38039.0,593.3462,593.9272,592.4105,592.6371,38039.0
2024-11-07 11:20:00,601.91,602.19,601.4,602.03,30055.0,592.7946,593.0704,592.2924,592.9128,30055.0
2024-11-07 11:30:00,602.05,602.6,601.8,601.8,28747.0,592.9325,593.4742,592.6863,592.6863,28747.0
2024-11-07 11:40:00,601.66,602.8,601.55,602.72,17035.0,592.5484,593.6712,592.4401,593.5924,17035.0
2024-11-07 11:50:00,602.66,602.78,600.88,601.23,47908.0,593.5333,593.6515,591.7802,592.1249,47908.0
2024-11-07 12:00:00,601.3,601.59,600.3,601.59,17893.0,592.1939,592.4795,591.209,592.4795,17893.0
2024-11-07 12:10:00,601.5,602.48,601.2,601.64,26982.0,592.3909,593.356,592.0954,592.5287,26982.0
2024-11-07 12:20:00,601.65,601.85,600.71,601.42,27412.0,592.5386,592.7356,591.6128,592.3121,27412.0
2024-11-07 12:30:00,601.4,601.8,601.2,601.47,14034.0,592.2924,592.6863,592.0954,592.3613,14034.0
2024-11-07 12:40:00,601.34,602.03,600.87,601.64,22283.0,592.2333,592.9128,591.7704,592.5287,22283.0
2024-11-07 12:50:00,601.64,602.42,601.26,601.95,19238.0,592.5287,593.2969,592.1545,592.834,19238.0
2024-11-07 13:00:00,601.91,601.98,601.05,601.46,38173.0,592.7946,592.8636,591.9477,592.3515,38173.0
2024-11-07 13:10:00,601.44,602.08,601.26,601.9,34120.0,592.3318,592.9621,592.1545,592.7848,34120.0
2024-11-07 13:20:00,601.88,602.66,601.8,602.58,23286.0,592.7651,593.5333,592.6863,593.4545,23286.0
2024-11-07 13:30:00,602.58,602.58,601.75,602.16,24797.0,593.4545,593.4545,592.6371,593.0409,24797.0
2024-11-07 13:40:00,602.14,602.7,601.72,602.11,25264.0,593.0212,593.5727,592.6075,592.9916,25264.0
2024-11-07 13:50:00,602.14,603.45,601.91,602.56,43226.0,593.0212,594.3113,592.7946,593.4348,43226.0
2024-11-07 14:00:00,602.44,605.2,602.25,604.52,169034.0,593.3166,596.0348,593.1295,595.3651,169034.0
2024-11-07 14:10:00,604.51,606.19,604.31,605.55,69618.0,595.3553,597.0098,595.1583,596.3795,69618.0
2024-11-07 14:20:00,605.48,605.84,604.31,604.5,38265.0,596.3106,596.6651,595.1583,595.3454,38265.0
2024-11-07 14:30:00,604.5,605.17,604.0,604.91,39727.0,595.3454,596.0053,594.853,595.7492,39727.0
2024-11-07 14:40:00,604.76,604.76,602.89,603.99,61862.0,595.6015,595.6015,593.7598,594.8431,61862.0
2024-11-07 14:50:00,603.99,604.41,603.5,604.1,40174.0,594.8431,595.2568,594.3606,594.9515,40174.0
2024-11-07 15:00:00,604.1,605.0,603.11,603.6,56080.0,594.9515,595.8378,593.9765,594.4591,56080.0
2024-11-07 15:10:00,603.58,605.71,603.43,605.4,70804.0,594.4394,596.5371,594.2916,596.2318,70804.0
2024-11-07 15:20:00,605.37,606.92,604.82,606.22,82103.0,596.2022,597.7288,595.6606,597.0394,82103.0
2024-11-07 15:30:00,606.35,607.38,605.01,605.94,60572.0,597.1674,598.1818,595.8477,596.7636,60572.0
2024-11-07 15:40:00,606.01,607.65,605.95,607.23,38359.0,596.8326,598.4477,596.7735,598.0341,38359.0
2024-11-07 15:50:00,607.1,607.1,605.11,605.44,212741.0,597.906,597.906,595.9462,596.2712,212741.0
2024-11-08 09:30:00,609.0,617.98,605.2,611.52,196856.0,599.7773,608.6213,596.0348,602.2591,196856.0
2024-11-08 09:40:00,611.6,616.42,611.56,615.41,88145.0,602.3379,607.0849,602.2985,606.0902,88145.0
2024-11-08 09:50:00,614.66,616.86,612.94,613.56,60890.0,605.3516,607.5182,603.6576,604.2682,60890.0
2024-11-08 10:00:00,613.56,614.37,611.59,611.87,68144.0,604.2682,605.0659,602.328,602.6038,68144.0
2024-11-08 10:10:00,612.01,613.19,611.06,613.0,44521.0,602.7417,603.9038,601.8061,603.7167,44521.0
2024-11-08 10:20:00,612.99,614.77,612.04,613.95,44368.0,603.7068,605.4599,602.7712,604.6523,44368.0
2024-11-08 10:30:00,613.93,614.39,612.49,613.06,41858.0,604.6326,605.0856,603.2144,603.7758,41858.0
2024-11-08 10:40:00,613.02,615.23,612.92,614.64,27071.0,603.7364,605.9129,603.6379,605.3319,27071.0
2024-11-08 10:50:00,614.63,616.13,614.28,615.8,25013.0,605.322,606.7993,604.9773,606.4743,25013.0
2024-11-08 11:00:00,615.84,616.56,614.63,615.15,40021.0,606.5137,607.2228,605.322,605.8341,40021.0
2024-11-08 11:10:00,615.19,615.43,614.33,614.94,31447.0,605.8735,606.1099,605.0266,605.6273,31447.0
2024-11-08 11:20:00,614.81,617.88,614.65,617.88,50819.0,605.4993,608.5228,605.3417,608.5228,50819.0
2024-11-08 11:30:00,617.39,617.78,615.79,616.39,36513.0,608.0402,608.4243,606.4644,607.0554,36513.0
2024-11-08 11:40:00,616.15,616.74,615.7,616.31,21738.0,606.819,607.4001,606.3758,606.9766,21738.0
2024-11-08 11:50:00,616.24,617.07,615.93,616.82,27113.0,606.9076,607.7251,606.6023,607.4788,27113.0
2024-11-08 12:00:00,616.84,618.73,616.84,618.56,40518.0,607.4985,609.3599,607.4985,609.1925,40518.0
2024-11-08 12:10:00,618.46,619.1,617.59,618.33,34287.0,609.094,609.7243,608.2372,608.966,34287.0
2024-11-08 12:20:00,618.31,618.89,617.48,617.69,25710.0,608.9463,609.5175,608.1289,608.3357,25710.0
2024-11-08 12:30:00,617.63,618.6,616.73,616.97,20148.0,608.2766,609.2319,607.3902,607.6266,20148.0
2024-11-08 12:40:00,617.0,617.51,616.7,616.83,19622.0,607.6561,608.1584,607.3607,607.4887,19622.0
2024-11-08 12:50:00,616.86,617.16,616.05,616.48,27368.0,607.5182,607.8137,606.7205,607.144,27368.0
2024-11-08 13:00:00,616.23,616.55,615.26,615.35,20814.0,606.8978,607.2129,605.9425,606.0311,20814.0
2024-11-08 13:10:00,615.18,615.2,614.84,614.99,15636.0,605.8637,605.8834,605.5288,605.6766,15636.0
2024-11-08 13:20:00,614.84,616.19,614.84,616.19,17621.0,605.5288,606.8584,605.5288,606.8584,17621.0
2024-11-08 13:30:00,616.23,616.87,615.95,616.62,16104.0,606.8978,607.5281,606.622,607.2819,16104.0
2024-11-08 13:40:00,616.66,617.5,616.56,617.28,27526.0,607.3213,608.1485,607.2228,607.9319,27526.0
2024-11-08 13:50:00,617.27,617.84,617.02,617.59,22161.0,607.922,608.4834,607.6758,608.2372,22161.0
2024-11-08 14:00:00,617.56,619.8,617.56,619.48,40343.0,608.2076,610.4137,608.2076,610.0986,40343.0
2024-11-08 14:10:00,619.48,619.54,618.19,618.21,33153.0,610.0986,610.1577,608.8281,608.8478,33153.0
2024-11-08 14:20:00,618.15,619.07,617.86,618.95,25192.0,608.7887,609.6948,608.5031,609.5766,25192.0
2024-11-08 14:30:00,618.95,618.96,617.81,618.56,21486.0,609.5766,609.5864,608.4539,609.1925,21486.0
2024-11-08 14:40:00,618.68,618.79,617.01,617.01,15840.0,609.3107,609.419,607.666,607.666,15840.0
2024-11-08 14:50:00,617.01,617.2,616.13,616.13,18300.0,607.666,607.8531,606.7993,606.7993,18300.0
2024-11-08 15:00:00,616.23,617.58,615.75,617.35,30255.0,606.8978,608.2273,606.4251,608.0008,30255.0
2024-11-08 15:10:00,617.36,617.49,616.42,616.68,28434.0,608.0107,608.1387,607.0849,607.341,28434.0
2024-11-08 15:20:00,616.69,617.5,616.5,617.0,30990.0,607.3508,608.1485,607.1637,607.6561,30990.0
2024-11-08 15:30:00,617.08,617.09,614.98,615.6,98298.0,607.7349,607.7448,605.6667,606.2773,98298.0
2024-11-08 15:40:00,615.62,616.64,615.46,616.18,48375.0,606.297,607.3016,606.1394,606.8485,48375.0
2024-11-08 15:50:00,616.22,616.95,615.99,616.11,204800.0,606.8879,607.6069,606.6614,606.7796,204800.0
2024-11-11 09:30:00,616.89,623.23,613.92,622.85,140438.0,607.5478,613.7918,604.6228,613.4175,140438.0
2024-11-11 09:40:00,623.08,624.78,622.13,624.26,43618.0,613.644,615.3183,612.7084,614.8062,43618.0
2024-11-11 09:50:00,623.91,630.73,623.52,630.06,111548.0,614.4615,621.1782,614.0774,620.5183,111548.0
2024-11-11 10:00:00,630.21,630.26,625.01,625.07,49224.0,620.6661,620.7153,615.5448,615.6039,49224.0
2024-11-11 10:10:00,624.9,627.18,624.36,625.01,37371.0,615.4365,617.682,614.9047,615.5448,37371.0
2024-11-11 10:20:00,625.11,628.15,624.92,626.59,32903.0,615.6433,618.6373,615.4562,617.1009,32903.0
2024-11-11 10:30:00,626.72,627.04,625.27,626.19,20487.0,617.2289,617.5441,615.8009,616.7069,20487.0
2024-11-11 10:40:00,626.26,626.53,625.18,626.0,20950.0,616.7759,617.0418,615.7122,616.5198,20950.0
2024-11-11 10:50:00,625.9,627.85,625.9,627.16,30507.0,616.4213,618.3418,616.4213,617.6623,30507.0
2024-11-11 11:00:00,627.3,628.36,626.91,627.43,24110.0,617.8001,618.8441,617.416,617.9282,24110.0
2024-11-11 11:10:00,627.47,627.7,625.93,626.56,20913.0,617.9676,618.1941,616.4509,617.0713,20913.0
2024-11-11 11:20:00,626.56,628.6,626.45,627.61,19746.0,617.0713,619.0804,616.963,618.1054,19746.0
2024-11-11 11:30:00,627.7,628.5,626.71,627.26,26255.0,618.1941,618.982,617.2191,617.7607,26255.0
2024-11-11 11:40:00,627.27,628.24,626.52,626.52,56048.0,617.7706,618.7259,617.0319,617.0319,56048.0
2024-11-11 11:50:00,626.81,627.42,626.25,626.45,29898.0,617.3176,617.9183,616.766,616.963,29898.0
2024-11-11 12:00:00,626.46,626.74,625.19,626.43,22329.0,616.9729,617.2486,615.7221,616.9433,22329.0
2024-11-11 12:10:00,626.43,627.01,625.37,625.78,23187.0,616.9433,617.5145,615.8994,616.3032,23187.0
2024-11-11 12:20:00,625.73,627.32,625.58,627.28,17842.0,616.2539,617.8198,616.1062,617.7804,17842.0
2024-11-11 12:30:00,627.13,627.35,626.03,626.17,21515.0,617.6327,617.8494,616.5494,616.6872,21515.0
2024-11-11 12:40:00,626.17,626.43,625.32,625.7,11938.0,616.6872,616.9433,615.8501,616.2244,11938.0
2024-11-11 12:50:00,625.88,626.96,625.68,626.6,14363.0,616.4016,617.4653,616.2047,617.1107,14363.0
2024-11-11 13:00:00,626.63,627.39,626.1,627.3,19473.0,617.1403,617.8888,616.6183,617.8001,19473.0
2024-11-11 13:10:00,627.39,627.92,626.95,627.65,20793.0,617.8888,618.4107,617.4554,618.1448,20793.0
2024-11-11 13:20:00,627.39,627.54,626.67,626.83,15760.0,617.8888,618.0365,617.1797,617.3373,15760.0
2024-11-11 13:30:00,626.7,626.99,625.68,626.14,19962.0,617.2092,617.4948,616.2047,616.6577,19962.0
2024-11-11 13:40:00,626.14,626.41,625.14,625.99,16042.0,616.6577,616.9236,615.6728,616.51,16042.0
2024-11-11 13:50:00,626.15,626.25,625.32,626.11,12094.0,616.6676,616.766,615.8501,616.6282,12094.0
2024-11-11 14:00:00,626.07,626.82,625.8,626.5,15624.0,616.5888,617.3274,616.3229,617.0123,15624.0
2024-11-11 14:10:00,626.58,626.94,626.11,626.23,27996.0,617.091,617.4456,616.6282,616.7463,27996.0
2024-11-11 14:20:00,626.32,626.32,625.39,626.27,21926.0,616.835,616.835,615.9191,616.7857,21926.0
2024-11-11 14:30:00,626.14,626.17,624.95,625.05,23263.0,616.6577,616.6872,615.4857,615.5842,23263.0
2024-11-11 14:40:00,625.15,625.69,624.83,625.69,10534.0,615.6827,616.2145,615.3675,616.2145,10534.0
2024-11-11 14:50:00,625.54,626.43,625.38,625.74,22925.0,616.0668,616.9433,615.9092,616.2638,22925.0
2024-11-11 15:00:00,625.72,626.14,624.89,625.23,22955.0,616.2441,616.6577,615.4266,615.7615,22955.0
2024-11-11 15:10:00,625.19,625.36,623.8,624.57,92846.0,615.7221,615.8895,614.3531,615.1115,92846.0
2024-11-11 15:20:00,624.33,624.56,621.73,623.08,74089.0,614.8751,615.1016,612.3145,613.644,74089.0
2024-11-11 15:30:00,623.12,623.12,621.45,622.87,29471.0,613.6834,613.6834,612.0387,613.4372,29471.0
2024-11-11 15:40:00,622.92,624.91,622.8,624.72,26157.0,613.4865,615.4463,613.3683,615.2592,26157.0
2024-11-11 15:50:00,624.59,626.0,624.5,625.35,152636.0,615.1312,616.5198,615.0425,615.8797,152636.0
2024-11-12 09:30:00,619.58,624.48,616.48,621.41,164886.0,610.197,615.0228,607.144,611.9993,164886.0
2024-11-12 09:40:00,620.63,624.45,619.81,621.25,49758.0,611.2311,614.9933,610.4236,611.8418,49758.0
2024-11-12 09:50:00,621.35,621.54,618.92,619.65,55106.0,611.9402,612.1274,609.547,610.266,55106.0
2024-11-12 10:00:00,619.7,619.7,614.22,615.87,81774.0,610.3152,610.3152,604.9182,606.5432,81774.0
2024-11-12 10:10:00,616.27,617.34,614.76,617.34,38896.0,606.9372,607.991,605.45,607.991,38896.0
2024-11-12 10:20:00,617.13,617.69,614.92,615.15,38976.0,607.7842,608.3357,605.6076,605.8341,38976.0
2024-11-12 10:30:00,615.12,617.03,614.64,615.81,25958.0,605.8046,607.6857,605.3319,606.4841,25958.0
2024-11-12 10:40:00,615.69,616.86,614.49,615.52,37937.0,606.366,607.5182,605.1841,606.1985,37937.0
2024-11-12 10:50:00,615.11,618.28,615.11,617.21,37794.0,605.7947,608.9167,605.7947,607.8629,37794.0
2024-11-12 11:00:00,617.19,618.29,616.65,616.99,36868.0,607.8432,608.9266,607.3114,607.6463,36868.0
2024-11-12 11:10:00,617.02,618.31,615.71,615.76,25453.0,607.6758,608.9463,606.3857,606.4349,25453.0
2024-11-12 11:20:00,615.77,616.28,615.31,615.79,25145.0,606.4447,606.947,605.9917,606.4644,25145.0
2024-11-12 11:30:00,615.58,616.17,614.74,614.74,18906.0,606.2576,606.8387,605.4303,605.4303,18906.0
2024-11-12 11:40:00,615.06,615.76,615.06,615.41,14045.0,605.7455,606.4349,605.7455,606.0902,14045.0
2024-11-12 11:50:00,615.37,616.13,615.24,615.58,15048.0,606.0508,606.7993,605.9228,606.2576,15048.0
2024-11-12 12:00:00,615.66,616.81,615.66,616.63,10623.0,606.3364,607.469,606.3364,607.2917,10623.0
2024-11-12 12:10:00,616.49,616.66,615.91,616.58,14778.0,607.1538,607.3213,606.5826,607.2425,14778.0
2024-11-12 12:20:00,616.58,616.76,615.7,616.45,12940.0,607.2425,607.4198,606.3758,607.1144,12940.0
2024-11-12 12:30:00,616.56,617.3,616.21,617.19,22969.0,607.2228,607.9516,606.8781,607.8432,22969.0
2024-11-12 12:40:00,617.18,618.55,617.0,617.0,36030.0,607.8334,609.1826,607.6561,607.6561,36030.0
2024-11-12 12:50:00,617.09,618.1,616.25,616.29,10467.0,607.7448,608.7395,606.9175,606.9569,10467.0
2024-11-12 13:00:00,616.3,616.3,614.9,614.96,21237.0,606.9667,606.9667,605.5879,605.647,21237.0
2024-11-12 13:10:00,615.14,615.56,614.81,614.95,8350.0,605.8243,606.2379,605.4993,605.6372,8350.0
2024-11-12 13:20:00,615.16,615.77,614.99,615.68,17556.0,605.844,606.4447,605.6766,606.3561,17556.0
2024-11-12 13:30:00,615.69,616.86,615.67,616.4,15822.0,606.366,607.5182,606.3463,607.0652,15822.0
2024-11-12 13:40:00,616.41,616.87,615.87,616.79,16005.0,607.0751,607.5281,606.5432,607.4493,16005.0
2024-11-12 13:50:00,616.79,618.15,616.66,617.63,24373.0,607.4493,608.7887,607.3213,608.2766,24373.0
2024-11-12 14:00:00,617.78,618.37,617.56,618.15,14232.0,608.4243,609.0054,608.2076,608.7887,14232.0
2024-11-12 14:10:00,618.15,618.15,617.52,617.61,16313.0,608.7887,608.7887,608.1682,608.2569,16313.0
2024-11-12 14:20:00,617.74,618.28,617.1,617.86,23670.0,608.3849,608.9167,607.7546,608.5031,23670.0
2024-11-12 14:30:00,617.81,618.06,617.43,617.81,17035.0,608.4539,608.7001,608.0796,608.4539,17035.0
2024-11-12 14:40:00,617.77,618.2,617.32,617.39,10942.0,608.4145,608.8379,607.9713,608.0402,10942.0
2024-11-12 14:50:00,617.39,618.86,617.31,618.54,33380.0,608.0402,609.488,607.9614,609.1728,33380.0
2024-11-12 15:00:00,618.68,619.09,618.17,618.92,10861.0,609.3107,609.7145,608.8084,609.547,10861.0
2024-11-12 15:10:00,619.09,619.16,617.4,617.65,8610.0,609.7145,609.7834,608.0501,608.2963,8610.0
2024-11-12 15:20:00,617.69,617.7,617.11,617.23,11142.0,608.3357,608.3455,607.7645,607.8826,11142.0
2024-11-12 15:30:00,617.07,617.24,616.22,616.42,19970.0,607.7251,607.8925,606.8879,607.0849,19970.0
2024-11-12 15:40:00,616.32,616.45,615.58,615.93,21777.0,606.9864,607.1144,606.2576,606.6023,21777.0
2024-11-12 15:50:00,615.93,616.2,613.77,615.0,137110.0,606.6023,606.8682,604.475,605.6864,137110.0
2024-11-13 09:30:00,613.0,613.01,608.12,612.55,99228.0,603.7167,603.7265,598.9106,603.2735,99228.0
2024-11-13 09:40:00,612.58,613.0,611.12,611.46,21659.0,603.3031,603.7167,601.8652,602.2,21659.0
2024-11-13 09:50:00,611.44,611.63,609.03,610.75,36238.0,602.1803,602.3674,599.8068,601.5008,36238.0
2024-11-13 10:00:00,610.84,611.22,609.26,609.5,29309.0,601.5894,601.9637,600.0333,600.2697,29309.0
2024-11-13 10:10:00,609.5,610.0,607.63,607.93,50284.0,600.2697,600.7621,598.428,598.7235,50284.0
2024-11-13 10:20:00,607.93,608.06,606.95,607.43,31087.0,598.7235,598.8515,597.7583,598.231,31087.0
2024-11-13 10:30:00,607.73,608.44,607.33,607.6,50474.0,598.5265,599.2258,598.1326,598.3985,50474.0
2024-11-13 10:40:00,607.73,608.22,606.69,607.66,20094.0,598.5265,599.0091,597.5023,598.4576,20094.0
2024-11-13 10:50:00,607.94,609.23,607.48,608.43,32372.0,598.7333,600.0038,598.2803,599.2159,32372.0
2024-11-13 11:00:00,608.47,609.09,607.92,608.23,15100.0,599.2553,599.8659,598.7136,599.0189,15100.0
2024-11-13 11:10:00,608.23,608.88,607.66,607.8,27130.0,599.0189,599.6591,598.4576,598.5954,27130.0
2024-11-13 11:20:00,607.85,609.93,607.8,609.75,17634.0,598.6447,600.6932,598.5954,600.5159,17634.0
2024-11-13 11:30:00,609.6,610.0,608.85,609.44,19946.0,600.3682,600.7621,599.6295,600.2106,19946.0
2024-11-13 11:40:00,609.67,609.68,608.88,609.04,13425.0,600.4371,600.447,599.6591,599.8167,13425.0
2024-11-13 11:50:00,609.0,609.28,607.36,607.36,13427.0,599.7773,600.053,598.1621,598.1621,13427.0
2024-11-13 12:00:00,607.37,607.39,606.1,606.71,38993.0,598.172,598.1917,596.9212,597.522,38993.0
2024-11-13 12:10:00,606.56,606.83,606.15,606.34,69606.0,597.3742,597.6401,596.9704,597.1576,69606.0
2024-11-13 12:20:00,606.34,607.89,605.66,607.89,28520.0,597.1576,598.6841,596.4879,598.6841,28520.0
2024-11-13 12:30:00,607.79,608.3,607.09,608.13,21478.0,598.5856,599.0879,597.8962,598.9204,21478.0
2024-11-13 12:40:00,608.28,608.58,607.31,607.36,24400.0,599.0682,599.3636,598.1129,598.1621,24400.0
2024-11-13 12:50:00,607.66,608.1,607.52,607.53,17718.0,598.4576,598.8909,598.3197,598.3295,17718.0
2024-11-13 13:00:00,607.48,607.83,606.55,606.63,19598.0,598.2803,598.625,597.3644,597.4432,19598.0
2024-11-13 13:10:00,606.55,606.88,606.16,606.27,18784.0,597.3644,597.6894,596.9803,597.0886,18784.0
2024-11-13 13:20:00,606.4,606.58,606.13,606.29,13501.0,597.2166,597.3939,596.9507,597.1083,13501.0
2024-11-13 13:30:00,606.27,606.93,606.18,606.72,21256.0,597.0886,597.7386,597.0,597.5318,21256.0
2024-11-13 13:40:00,606.59,606.72,606.11,606.13,14394.0,597.4038,597.5318,596.931,596.9507,14394.0
2024-11-13 13:50:00,606.1,606.13,604.63,604.89,26599.0,596.9212,596.9507,595.4735,595.7295,26599.0
2024-11-13 14:00:00,604.95,605.38,604.51,604.57,25111.0,595.7886,596.2121,595.3553,595.4144,25111.0
2024-11-13 14:10:00,604.44,605.62,604.28,604.95,25264.0,595.2863,596.4485,595.1288,595.7886,25264.0
2024-11-13 14:20:00,604.94,604.94,604.0,604.76,40504.0,595.7788,595.7788,594.853,595.6015,40504.0
2024-11-13 14:30:00,604.57,604.63,603.67,603.89,18682.0,595.4144,595.4735,594.528,594.7447,18682.0
2024-11-13 14:40:00,603.87,604.4,603.52,603.72,23612.0,594.725,595.2469,594.3803,594.5772,23612.0
2024-11-13 14:50:00,603.73,603.99,603.51,603.81,19468.0,594.5871,594.8431,594.3704,594.6659,19468.0
2024-11-13 15:00:00,603.84,605.11,603.06,605.11,51446.0,594.6954,595.9462,593.9272,595.9462,51446.0
2024-11-13 15:10:00,604.94,605.2,604.07,604.38,124389.0,595.7788,596.0348,594.9219,595.2272,124389.0
2024-11-13 15:20:00,604.38,605.14,603.83,603.89,57036.0,595.2272,595.9757,594.6856,594.7447,57036.0
2024-11-13 15:30:00,603.92,605.77,603.72,604.97,57445.0,594.7742,596.5962,594.5772,595.8083,57445.0
2024-11-13 15:40:00,605.03,608.49,604.97,608.3,79996.0,595.8674,599.275,595.8083,599.0879,79996.0
2024-11-13 15:50:00,608.1,608.31,605.67,605.99,190787.0,598.8909,599.0977,596.4977,596.8129,190787.0
2024-11-14 09:30:00,603.48,606.0,602.42,603.06,56365.0,594.3409,596.8227,593.2969,593.9272,56365.0
2024-11-14 09:40:00,602.68,603.68,600.99,603.62,31289.0,593.553,594.5378,591.8886,594.4787,31289.0
2024-11-14 09:50:00,604.06,604.24,602.0,603.1,36032.0,594.9121,595.0894,592.8833,593.9666,36032.0
2024-11-14 10:00:00,602.95,604.25,602.53,603.48,31057.0,593.8189,595.0992,593.4053,594.3409,31057.0
2024-11-14 10:10:00,603.41,603.68,600.88,601.56,43068.0,594.2719,594.5378,591.7802,592.4499,43068.0
2024-11-14 10:20:00,601.27,602.29,600.7,600.7,23680.0,592.1643,593.1689,591.603,591.603,23680.0
2024-11-14 10:30:00,601.0,601.17,599.3,600.64,29467.0,591.8984,592.0659,590.2242,591.5439,29467.0
2024-11-14 10:40:00,600.55,600.55,599.2,599.2,18746.0,591.4552,591.4552,590.1257,590.1257,18746.0
2024-11-14 10:50:00,599.59,599.6,598.0,598.84,28812.0,590.5098,590.5196,588.9439,589.7711,28812.0
2024-11-14 11:00:00,598.85,600.0,597.82,599.09,25152.0,589.781,590.9136,588.7666,590.0173,25152.0
2024-11-14 11:10:00,599.49,599.71,598.78,598.79,15474.0,590.4113,590.628,589.712,589.7219,15474.0
2024-11-14 11:20:00,598.76,599.91,598.58,599.16,18412.0,589.6923,590.8249,589.5151,590.0863,18412.0
2024-11-14 11:30:00,599.27,599.28,597.93,598.08,12210.0,590.1946,590.2045,588.8749,589.0226,12210.0
2024-11-14 11:40:00,598.13,598.14,597.36,597.44,13885.0,589.0719,589.0817,588.3135,588.3923,13885.0
2024-11-14 11:50:00,597.48,597.58,596.14,597.33,20183.0,588.4317,588.5302,587.112,588.284,20183.0
2024-11-14 12:00:00,597.2,597.53,596.81,597.39,7044.0,588.156,588.481,587.7719,588.3431,7044.0
2024-11-14 12:10:00,597.47,597.81,596.23,596.93,11315.0,588.4219,588.7567,587.2007,587.8901,11315.0
2024-11-14 12:20:00,597.05,597.47,596.67,596.92,23373.0,588.0082,588.4219,587.634,587.8802,23373.0
2024-11-14 12:30:00,596.91,597.62,596.66,596.66,51592.0,587.8704,588.5696,587.6241,587.6241,51592.0
2024-11-14 12:40:00,596.93,597.18,595.08,595.89,34545.0,587.8901,588.1363,586.0681,586.8658,34545.0
2024-11-14 12:50:00,595.97,596.72,595.97,596.55,18533.0,586.9446,587.6832,586.9446,587.5158,18533.0
2024-11-14 13:00:00,596.55,596.71,595.44,595.52,23529.0,587.5158,587.6734,586.4226,586.5014,23529.0
2024-11-14 13:10:00,595.46,596.04,594.62,594.7,27694.0,586.4423,587.0135,585.615,585.6938,27694.0
2024-11-14 13:20:00,594.77,594.77,594.07,594.28,24007.0,585.7628,585.7628,585.0734,585.2802,24007.0
2024-11-14 13:30:00,594.3,594.3,592.5,592.5,59885.0,585.2999,585.2999,583.5271,583.5271,59885.0
2024-11-14 13:40:00,592.59,592.62,591.42,591.9,27828.0,583.6158,583.6453,582.4635,582.9362,27828.0
2024-11-14 13:50:00,591.9,592.02,591.61,591.88,25555.0,582.9362,583.0544,582.6506,582.9165,25555.0
2024-11-14 14:00:00,591.88,592.33,591.58,591.8,37567.0,582.9165,583.3597,582.6211,582.8378,37567.0
2024-11-14 14:10:00,591.88,591.93,590.67,590.89,30182.0,582.9165,582.9658,581.7249,581.9415,30182.0
2024-11-14 14:20:00,591.11,591.22,589.95,590.34,24413.0,582.1582,582.2665,581.0158,581.3999,24413.0
2024-11-14 14:30:00,590.34,591.05,590.33,590.53,21696.0,581.3999,582.0991,581.39,581.587,21696.0
2024-11-14 14:40:00,590.57,591.04,590.07,590.48,25100.0,581.6264,582.0893,581.1339,581.5377,25100.0
2024-11-14 14:50:00,590.4,590.91,590.13,590.51,21050.0,581.459,581.9612,581.193,581.5673,21050.0
2024-11-14 15:00:00,590.4,590.4,589.05,589.59,32631.0,581.459,581.459,580.1294,580.6612,32631.0
2024-11-14 15:10:00,589.71,590.62,588.99,589.92,31618.0,580.7794,581.6756,580.0703,580.9862,31618.0
2024-11-14 15:20:00,590.0,591.37,589.62,591.34,28586.0,581.065,582.4143,580.6908,582.3847,28586.0
2024-11-14 15:30:00,591.66,591.7,590.3,591.38,36380.0,582.6999,582.7393,581.3605,582.4241,36380.0
2024-11-14 15:40:00,591.46,592.3,591.0,591.18,35881.0,582.5029,583.3302,582.0499,582.2271,35881.0
2024-11-14 15:50:00,591.23,593.71,591.23,593.22,197116.0,582.2764,584.7188,582.2764,584.2362,197116.0
2024-11-15 09:30:00,591.92,598.93,591.1,597.4,323643.0,582.9559,589.8598,582.1484,588.3529,323643.0
2024-11-15 09:40:00,597.94,597.94,593.62,595.73,45684.0,588.8848,588.8848,584.6302,586.7082,45684.0
2024-11-15 09:50:00,595.7,595.72,592.97,593.86,28868.0,586.6787,586.6984,583.99,584.8666,28868.0
2024-11-15 10:00:00,593.98,595.63,593.22,594.65,38715.0,584.9847,586.6097,584.2362,585.6446,38715.0
2024-11-15 10:10:00,594.1,595.87,593.18,595.62,37955.0,585.1029,586.8461,584.1969,586.5999,37955.0
2024-11-15 10:20:00,595.64,596.18,593.38,593.56,22704.0,586.6196,587.1514,584.3938,584.5711,22704.0
2024-11-15 10:30:00,593.38,593.62,592.28,592.5,36567.0,584.3938,584.6302,583.3105,583.5271,36567.0
2024-11-15 10:40:00,592.49,592.73,591.5,592.6,36399.0,583.5173,583.7537,582.5423,583.6256,36399.0
2024-11-15 10:50:00,592.6,593.43,590.62,591.35,56748.0,583.6256,584.4431,581.6756,582.3946,56748.0
2024-11-15 11:00:00,591.03,592.78,590.15,592.6,44896.0,582.0794,583.8029,581.2127,583.6256,44896.0
2024-11-15 11:10:00,592.6,594.6,592.31,594.12,30658.0,583.6256,585.5953,583.34,585.1226,30658.0
2024-11-15 11:20:00,593.9,594.19,592.8,592.87,41593.0,584.9059,585.1916,583.8226,583.8915,41593.0
2024-11-15 11:30:00,592.95,593.64,592.25,593.63,20224.0,583.9703,584.6499,583.2809,584.64,20224.0
2024-11-15 11:40:00,593.73,594.8,593.14,593.98,22791.0,584.7385,585.7923,584.1575,584.9847,22791.0
2024-11-15 11:50:00,593.97,594.01,593.15,593.15,17916.0,584.9749,585.0143,584.1673,584.1673,17916.0
2024-11-15 12:00:00,593.25,594.72,592.99,593.47,21797.0,584.2658,585.7135,584.0097,584.4825,21797.0
2024-11-15 12:10:00,593.54,594.99,593.4,594.35,23596.0,584.5514,585.9794,584.4135,585.3491,23596.0
2024-11-15 12:20:00,594.28,594.42,592.72,592.88,14240.0,585.2802,585.4181,583.7438,583.9014,14240.0
2024-11-15 12:30:00,592.72,593.0,592.08,592.48,21215.0,583.7438,584.0196,583.1135,583.5075,21215.0
2024-11-15 12:40:00,592.53,592.91,592.23,592.42,7518.0,583.5567,583.9309,583.2612,583.4484,7518.0
2024-11-15 12:50:00,592.17,592.65,591.62,591.68,29004.0,583.2021,583.6749,582.6605,582.7196,29004.0
2024-11-15 13:00:00,591.62,593.28,591.62,593.02,14375.0,582.6605,584.2953,582.6605,584.0393,14375.0
2024-11-15 13:10:00,593.02,594.08,592.54,593.41,12489.0,584.0393,585.0832,583.5665,584.4234,12489.0
2024-11-15 13:20:00,593.56,594.6,593.17,594.6,12903.0,584.5711,585.5953,584.187,585.5953,12903.0
2024-11-15 13:30:00,594.28,594.7,593.56,593.71,15937.0,585.2802,585.6938,584.5711,584.7188,15937.0
2024-11-15 13:40:00,593.88,595.1,593.87,595.02,16119.0,584.8863,586.0878,584.8764,586.009,16119.0
2024-11-15 13:50:00,595.0,595.08,594.33,594.5,14472.0,585.9893,586.0681,585.3294,585.4969,14472.0
2024-11-15 14:00:00,594.5,595.13,594.19,594.64,23409.0,585.4969,586.1173,585.1916,585.6347,23409.0
2024-11-15 14:10:00,594.82,594.82,593.4,594.07,17715.0,585.812,585.812,584.4135,585.0734,17715.0
2024-11-15 14:20:00,593.98,594.09,593.59,593.91,16877.0,584.9847,585.0931,584.6006,584.9158,16877.0
2024-11-15 14:30:00,593.96,594.17,593.05,593.12,19013.0,584.965,585.1719,584.0688,584.1378,19013.0
2024-11-15 14:40:00,593.12,594.23,593.03,594.12,22305.0,584.1378,585.231,584.0491,585.1226,22305.0
2024-11-15 14:50:00,594.23,594.5,592.6,593.36,30811.0,585.231,585.4969,583.6256,584.3741,30811.0
2024-11-15 15:00:00,593.21,593.75,592.93,593.54,17560.0,584.2264,584.7582,583.9506,584.5514,17560.0
2024-11-15 15:10:00,593.67,593.75,592.21,592.31,64006.0,584.6794,584.7582,583.2415,583.34,64006.0
2024-11-15 15:20:00,592.5,593.02,591.43,591.73,23148.0,583.5271,584.0393,582.4734,582.7688,23148.0
2024-11-15 15:30:00,591.65,591.79,590.93,591.08,53152.0,582.69,582.8279,581.9809,582.1287,53152.0
2024-11-15 15:40:00,591.3,591.41,589.97,590.32,97013.0,582.3453,582.4537,581.0355,581.3802,97013.0
2024-11-15 15:50:00,590.32,592.84,589.95,592.03,142640.0,581.3802,583.862,581.0158,583.0643,142640.0
2024-11-18 09:30:00,589.44,590.0,585.32,587.48,103861.0,580.5135,581.065,576.4559,578.5832,103861.0
2024-11-18 09:40:00,587.57,589.61,587.47,588.56,52629.0,578.6718,580.6809,578.5733,579.6468,52629.0
2024-11-18 09:50:00,588.56,590.19,587.86,587.86,54100.0,579.6468,581.2521,578.9574,578.9574,54100.0
2024-11-18 10:00:00,588.44,589.65,587.3,587.5,55220.0,579.5286,580.7203,578.4059,578.6029,55220.0
2024-11-18 10:10:00,587.65,589.4,587.29,587.66,47223.0,578.7506,580.4741,578.396,578.7604,47223.0
2024-11-18 10:20:00,587.56,588.01,586.79,587.93,36025.0,578.662,579.1051,577.9036,579.0264,36025.0
2024-11-18 10:30:00,587.5,588.87,587.22,587.86,42929.0,578.6029,579.9521,578.3271,578.9574,42929.0
2024-11-18 10:40:00,587.9,588.61,587.68,588.59,13923.0,578.9968,579.6961,578.7801,579.6764,13923.0
2024-11-18 10:50:00,588.54,590.87,588.36,590.81,23740.0,579.6271,581.9218,579.4498,581.8627,23740.0
2024-11-18 11:00:00,591.0,591.65,590.22,590.92,21921.0,582.0499,582.69,581.2817,581.9711,21921.0
2024-11-18 11:10:00,590.84,591.55,590.49,591.23,14957.0,581.8923,582.5915,581.5476,582.2764,14957.0
2024-11-18 11:20:00,591.2,592.0,590.27,590.58,20641.0,582.2468,583.0347,581.3309,581.6362,20641.0
2024-11-18 11:30:00,590.63,592.23,590.62,592.09,12215.0,581.6855,583.2612,581.6756,583.1234,12215.0
2024-11-18 11:40:00,591.94,592.67,591.83,592.06,15248.0,582.9756,583.6946,582.8673,583.0938,15248.0
2024-11-18 11:50:00,592.0,592.72,591.88,592.3,44060.0,583.0347,583.7438,582.9165,583.3302,44060.0
2024-11-18 12:00:00,592.01,592.77,591.62,591.8,10949.0,583.0446,583.7931,582.6605,582.8378,10949.0
2024-11-18 12:10:00,591.63,592.28,591.62,592.13,19985.0,582.6703,583.3105,582.6605,583.1628,19985.0
2024-11-18 12:20:00,592.13,592.61,592.0,592.3,10891.0,583.1628,583.6355,583.0347,583.3302,10891.0
2024-11-18 12:30:00,592.37,592.48,592.1,592.31,17107.0,583.3991,583.5075,583.1332,583.34,17107.0
2024-11-18 12:40:00,592.25,592.55,591.8,592.05,12030.0,583.2809,583.5764,582.8378,583.084,12030.0
2024-11-18 12:50:00,592.13,593.19,592.09,593.04,12046.0,583.1628,584.2067,583.1234,584.059,12046.0
2024-11-18 13:00:00,592.98,593.61,592.25,593.61,16122.0,583.9999,584.6203,583.2809,584.6203,16122.0
2024-11-18 13:10:00,593.64,594.14,593.24,593.47,17698.0,584.6499,585.1423,584.2559,584.4825,17698.0
2024-11-18 13:20:00,593.39,593.45,592.41,592.55,17100.0,584.4037,584.4628,583.4385,583.5764,17100.0
2024-11-18 13:30:00,592.51,592.86,591.8,591.94,19857.0,583.537,583.8817,582.8378,582.9756,19857.0
2024-11-18 13:40:00,591.93,591.95,590.4,590.4,33087.0,582.9658,582.9855,581.459,581.459,33087.0
2024-11-18 13:50:00,590.4,591.1,590.06,590.8,20264.0,581.459,582.1484,581.1241,581.8529,20264.0
2024-11-18 14:00:00,591.03,591.68,590.74,590.74,31395.0,582.0794,582.7196,581.7938,581.7938,31395.0
2024-11-18 14:10:00,590.88,591.0,590.05,590.05,17508.0,581.9317,582.0499,581.1143,581.1143,17508.0
2024-11-18 14:20:00,590.05,590.37,589.93,590.16,17541.0,581.1143,581.4294,580.9961,581.2226,17541.0
2024-11-18 14:30:00,590.08,590.27,589.36,590.19,23311.0,581.1438,581.3309,580.4347,581.2521,23311.0
2024-11-18 14:40:00,590.26,590.78,590.26,590.28,18550.0,581.3211,581.8332,581.3211,581.3408,18550.0
2024-11-18 14:50:00,590.22,590.6,590.04,590.27,33375.0,581.2817,581.6559,581.1044,581.3309,33375.0
2024-11-18 15:00:00,590.09,590.31,589.87,590.18,18704.0,581.1536,581.3703,580.937,581.2423,18704.0
2024-11-18 15:10:00,590.24,590.44,589.51,589.51,22936.0,581.3014,581.4983,580.5824,580.5824,22936.0
2024-11-18 15:20:00,589.61,590.12,589.46,590.12,13377.0,580.6809,581.1832,580.5332,581.1832,13377.0
2024-11-18 15:30:00,590.06,590.2,589.66,589.8,10797.0,581.1241,581.262,580.7302,580.868,10797.0
2024-11-18 15:40:00,589.78,590.32,589.52,590.0,28700.0,580.8483,581.3802,580.5923,581.065,28700.0
2024-11-18 15:50:00,589.77,590.7,589.39,589.67,137989.0,580.8385,581.7544,580.4642,580.74,137989.0
2024-11-19 09:30:00,582.72,586.84,581.93,585.23,116204.0,573.8953,577.9529,573.1172,576.3672,116204.0
2024-11-19 09:40:00,584.89,585.72,583.98,584.5,30657.0,576.0324,576.8498,575.1362,575.6483,30657.0
2024-11-19 09:50:00,584.36,584.64,582.8,583.14,65930.0,575.5104,575.7862,573.974,574.3089,65930.0
2024-11-19 10:00:00,582.86,584.14,582.63,582.99,25046.0,574.0331,575.2938,573.8066,574.1612,25046.0
2024-11-19 10:10:00,582.97,583.21,579.74,581.46,66809.0,574.1415,574.3778,570.9604,572.6543,66809.0
2024-11-19 10:20:00,581.46,581.88,580.48,581.57,28247.0,572.6543,573.068,571.6892,572.7627,28247.0
2024-11-19 10:30:00,581.51,582.78,580.86,582.74,33747.0,572.7036,573.9543,572.0634,573.915,33747.0
2024-11-19 10:40:00,582.84,583.02,581.93,583.0,46028.0,574.0134,574.1907,573.1172,574.171,46028.0
2024-11-19 10:50:00,583.25,583.37,581.91,582.02,21559.0,574.4172,574.5354,573.0975,573.2059,21559.0
2024-11-19 11:00:00,582.07,582.07,580.98,581.9,21368.0,573.2551,573.2551,572.1816,573.0877,21368.0
2024-11-19 11:10:00,581.9,582.51,581.88,582.32,10215.0,573.0877,573.6884,573.068,573.5013,10215.0
2024-11-19 11:20:00,582.47,583.04,581.52,582.12,27491.0,573.649,574.2104,572.7134,573.3043,27491.0
2024-11-19 11:30:00,582.32,582.32,580.44,580.66,21988.0,573.5013,573.5013,571.6498,571.8665,21988.0
2024-11-19 11:40:00,580.59,581.48,580.44,581.34,11678.0,571.7975,572.674,571.6498,572.5362,11678.0
2024-11-19 11:50:00,581.27,582.28,581.09,581.96,22731.0,572.4672,573.4619,572.2899,573.1468,22731.0
2024-11-19 12:00:00,581.91,581.93,581.04,581.07,21053.0,573.0975,573.1172,572.2407,572.2702,21053.0
2024-11-19 12:10:00,580.98,581.66,580.95,581.57,19466.0,572.1816,572.8513,572.1521,572.7627,19466.0
2024-11-19 12:20:00,581.38,581.53,580.81,581.52,18853.0,572.5756,572.7233,572.0142,572.7134,18853.0
2024-11-19 12:30:00,581.43,581.55,580.85,581.0,20643.0,572.6248,572.743,572.0536,572.2013,20643.0
2024-11-19 12:40:00,581.09,581.33,580.74,581.22,24469.0,572.2899,572.5263,571.9452,572.418,24469.0
2024-11-19 12:50:00,581.23,581.66,580.6,580.62,34562.0,572.4278,572.8513,571.8074,571.8271,34562.0
2024-11-19 13:00:00,580.62,580.84,580.04,580.17,14778.0,571.8271,572.0437,571.2558,571.3839,14778.0
2024-11-19 13:10:00,580.28,581.51,580.07,581.48,37338.0,571.4922,572.7036,571.2854,572.674,37338.0
2024-11-19 13:20:00,581.57,581.6,580.19,580.61,34596.0,572.7627,572.7922,571.4036,571.8172,34596.0
2024-11-19 13:30:00,580.47,580.81,579.87,580.71,18702.0,571.6793,572.0142,571.0884,571.9157,18702.0
2024-11-19 13:40:00,580.76,581.46,580.76,581.2,26736.0,571.9649,572.6543,571.9649,572.3983,26736.0
2024-11-19 13:50:00,581.2,581.39,580.66,581.14,17153.0,572.3983,572.5854,571.8665,572.3392,17153.0
2024-11-19 14:00:00,581.32,581.32,580.56,580.75,10542.0,572.5165,572.5165,571.768,571.9551,10542.0
2024-11-19 14:10:00,580.79,580.88,579.66,579.96,18873.0,571.9945,572.0831,570.8816,571.1771,18873.0
2024-11-19 14:20:00,579.89,580.43,579.58,579.75,48662.0,571.1081,571.6399,570.8028,570.9702,48662.0
2024-11-19 14:30:00,579.81,579.81,578.8,579.13,15651.0,571.0293,571.0293,570.0346,570.3596,15651.0
2024-11-19 14:40:00,579.12,579.18,578.42,578.6,26651.0,570.3498,570.4089,569.6604,569.8377,26651.0
2024-11-19 14:50:00,578.6,579.42,578.58,578.96,15642.0,569.8377,570.6452,569.818,570.1922,15642.0
2024-11-19 15:00:00,578.8,578.98,578.32,578.88,23555.0,570.0346,570.2119,569.5619,570.1134,23555.0
2024-11-19 15:10:00,578.81,579.09,578.48,578.65,31512.0,570.0445,570.3202,569.7195,569.8869,31512.0
2024-11-19 15:20:00,578.69,579.12,578.1,578.1,50066.0,569.9263,570.3498,569.3452,569.3452,50066.0
2024-11-19 15:30:00,578.11,578.5,577.51,578.05,52110.0,569.3551,569.7392,568.7642,569.296,52110.0
2024-11-19 15:40:00,578.22,578.22,577.3,577.57,38029.0,569.4634,569.4634,568.5573,568.8232,38029.0
2024-11-19 15:50:00,577.57,577.67,576.77,576.85,349580.0,568.8232,568.9217,568.0354,568.1142,349580.0
2024-11-20 09:30:00,582.71,587.8,581.55,587.51,253746.0,573.8854,578.8983,572.743,578.6127,253746.0
2024-11-20 09:40:00,587.75,598.75,586.84,597.4,260091.0,578.8491,589.6825,577.9529,588.3529,260091.0
2024-11-20 09:50:00,597.44,598.15,594.31,595.69,61308.0,588.3923,589.0916,585.3097,586.6688,61308.0
2024-11-20 10:00:00,595.61,595.87,589.59,590.19,58872.0,586.5901,586.8461,580.6612,581.2521,58872.0
2024-11-20 10:10:00,590.04,591.11,589.68,590.54,36958.0,581.1044,582.1582,580.7499,581.5968,36958.0
2024-11-20 10:20:00,590.54,590.94,589.2,590.25,59222.0,581.5968,581.9908,580.2771,581.3112,59222.0
2024-11-20 10:30:00,590.44,593.39,590.13,591.95,27932.0,581.4983,584.4037,581.193,582.9855,27932.0
2024-11-20 10:40:00,592.15,592.15,590.28,591.75,29423.0,583.1824,583.1824,581.3408,582.7885,29423.0
2024-11-20 10:50:00,591.72,592.49,591.14,592.12,38740.0,582.759,583.5173,582.1877,583.1529,38740.0
2024-11-20 11:00:00,592.29,592.67,591.47,592.59,35821.0,583.3203,583.6946,582.5127,583.6158,35821.0
2024-11-20 11:10:00,592.39,593.71,591.94,592.98,31759.0,583.4188,584.7188,582.9756,583.9999,31759.0
2024-11-20 11:20:00,593.0,593.11,591.91,592.34,52714.0,584.0196,584.1279,582.9461,583.3696,52714.0
2024-11-20 11:30:00,592.36,593.62,591.0,593.45,29740.0,583.3893,584.6302,582.0499,584.4628,29740.0
2024-11-20 11:40:00,593.35,595.41,593.35,595.26,53459.0,584.3643,586.3931,584.3643,586.2454,53459.0
2024-11-20 11:50:00,595.23,595.89,594.14,594.41,40962.0,586.2158,586.8658,585.1423,585.4082,40962.0
2024-11-20 12:00:00,594.35,594.5,592.9,593.34,15651.0,585.3491,585.4969,583.9211,584.3544,15651.0
2024-11-20 12:10:00,593.15,593.7,591.84,592.16,21097.0,584.1673,584.709,582.8771,583.1923,21097.0
2024-11-20 12:20:00,592.15,592.89,591.83,592.55,19126.0,583.1824,583.9112,582.8673,583.5764,19126.0
2024-11-20 12:30:00,592.43,593.7,592.31,593.37,15408.0,583.4582,584.709,583.34,584.384,15408.0
2024-11-20 12:40:00,593.3,594.76,593.12,594.53,20960.0,584.315,585.7529,584.1378,585.5264,20960.0
2024-11-20 12:50:00,594.61,595.1,593.51,593.78,19335.0,585.6052,586.0878,584.5219,584.7878,19335.0
2024-11-20 13:00:00,593.76,594.49,593.5,594.01,8503.0,584.7681,585.487,584.512,585.0143,8503.0
2024-11-20 13:10:00,594.07,594.81,594.02,594.56,12424.0,585.0734,585.8022,585.0241,585.556,12424.0
2024-11-20 13:20:00,594.47,595.48,594.12,595.48,20558.0,585.4673,586.462,585.1226,586.462,20558.0
2024-11-20 13:30:00,595.23,595.59,594.45,594.62,16034.0,586.2158,586.5704,585.4476,585.615,16034.0
2024-11-20 13:40:00,594.18,594.69,593.65,593.97,19781.0,585.1817,585.684,584.6597,584.9749,19781.0
2024-11-20 13:50:00,594.08,594.3,593.28,593.71,19555.0,585.0832,585.2999,584.2953,584.7188,19555.0
2024-11-20 14:00:00,593.61,594.68,593.41,593.81,22950.0,584.6203,585.6741,584.4234,584.8173,22950.0
2024-11-20 14:10:00,593.75,594.31,593.49,594.08,23439.0,584.7582,585.3097,584.5022,585.0832,23439.0
2024-11-20 14:20:00,594.05,594.39,593.6,593.97,17148.0,585.0537,585.3885,584.6105,584.9749,17148.0
2024-11-20 14:30:00,593.93,595.82,593.86,595.27,21901.0,584.9355,586.7969,584.8666,586.2552,21901.0
2024-11-20 14:40:00,595.35,596.38,595.11,596.12,16835.0,586.334,587.3484,586.0976,587.0923,16835.0
2024-11-20 14:50:00,596.12,596.52,595.2,595.49,28621.0,587.0923,587.4863,586.1863,586.4719,28621.0
2024-11-20 15:00:00,595.37,595.69,595.17,595.31,15279.0,586.3537,586.6688,586.1567,586.2946,15279.0
2024-11-20 15:10:00,595.35,597.49,594.92,596.94,43395.0,586.334,588.4416,585.9105,587.8999,43395.0
2024-11-20 15:20:00,596.94,598.44,596.52,597.94,50314.0,587.8999,589.3772,587.4863,588.8848,50314.0
2024-11-20 15:30:00,597.94,600.54,597.7,599.64,105761.0,588.8848,591.4454,588.6484,590.559,105761.0
2024-11-20 15:40:00,599.71,602.01,599.54,602.0,64513.0,590.628,592.8931,590.4605,592.8833,64513.0
2024-11-20 15:50:00,601.89,602.65,600.36,600.82,214731.0,592.7749,593.5234,591.2681,591.7212,214731.0
2024-11-21 09:30:00,600.0,602.93,596.73,601.02,154362.0,590.9136,593.7992,587.6931,591.9181,154362.0
2024-11-21 09:40:00,600.45,603.58,599.76,602.5,81867.0,591.3568,594.4394,590.6772,593.3757,81867.0
2024-11-21 09:50:00,602.44,602.86,600.34,601.57,54633.0,593.3166,593.7303,591.2484,592.4598,54633.0
2024-11-21 10:00:00,601.73,604.0,601.44,602.07,39155.0,592.6174,594.853,592.3318,592.9522,39155.0
2024-11-21 10:10:00,602.26,602.97,600.65,601.01,28728.0,593.1393,593.8386,591.5537,591.9083,28728.0
2024-11-21 10:20:00,600.8,601.11,599.61,600.1,22949.0,591.7015,592.0068,590.5295,591.0121,22949.0
2024-11-21 10:30:00,599.96,601.87,599.94,600.49,18067.0,590.8742,592.7552,590.8545,591.3961,18067.0
2024-11-21 10:40:00,600.62,600.82,599.19,599.98,27939.0,591.5242,591.7212,590.1158,590.8939,27939.0
2024-11-21 10:50:00,600.0,601.25,599.8,600.01,44525.0,590.9136,592.1446,590.7166,590.9234,44525.0
2024-11-21 11:00:00,600.01,602.04,599.92,600.86,25793.0,590.9234,592.9227,590.8348,591.7605,25793.0
2024-11-21 11:10:00,600.83,601.58,600.31,601.58,15843.0,591.731,592.4696,591.2189,592.4696,15843.0
2024-11-21 11:20:00,601.44,601.44,600.37,600.81,24334.0,592.3318,592.3318,591.278,591.7113,24334.0
2024-11-21 11:30:00,600.82,601.48,600.17,600.4,15344.0,591.7212,592.3712,591.081,591.3075,15344.0
2024-11-21 11:40:00,600.44,600.44,598.86,599.35,28284.0,591.3469,591.3469,589.7908,590.2734,28284.0
2024-11-21 11:50:00,599.52,600.29,599.37,600.2,17457.0,590.4408,591.1992,590.2931,591.1105,17457.0
2024-11-21 12:00:00,600.04,600.78,599.79,599.93,33442.0,590.953,591.6818,590.7067,590.8446,33442.0
2024-11-21 12:10:00,600.0,600.5,599.7,600.25,10357.0,590.9136,591.406,590.6181,591.1598,10357.0
2024-11-21 12:20:00,600.27,601.28,599.59,601.0,14067.0,591.1795,592.1742,590.5098,591.8984,14067.0
2024-11-21 12:30:00,601.01,601.12,600.49,600.91,11146.0,591.9083,592.0166,591.3961,591.8098,11146.0
2024-11-21 12:40:00,600.92,602.25,600.73,602.05,11833.0,591.8196,593.1295,591.6325,592.9325,11833.0
2024-11-21 12:50:00,601.78,602.33,601.25,601.33,12306.0,592.6666,593.2083,592.1446,592.2234,12306.0
2024-11-21 13:00:00,601.32,601.32,600.54,601.04,12854.0,592.2136,592.2136,591.4454,591.9378,12854.0
2024-11-21 13:10:00,601.04,601.55,600.95,601.24,9942.0,591.9378,592.4401,591.8492,592.1348,9942.0
2024-11-21 13:20:00,601.14,602.36,601.14,602.22,12432.0,592.0363,593.2378,592.0363,593.0999,12432.0
2024-11-21 13:30:00,602.13,603.27,601.82,601.82,18955.0,593.0113,594.134,592.706,592.706,18955.0
2024-11-21 13:40:00,601.86,601.86,600.15,600.76,23848.0,592.7454,592.7454,591.0613,591.6621,23848.0
2024-11-21 13:50:00,600.76,601.39,600.41,600.45,13780.0,591.6621,592.2825,591.3174,591.3568,13780.0
2024-11-21 14:00:00,600.59,600.76,600.1,600.11,31691.0,591.4946,591.6621,591.0121,591.0219,31691.0
2024-11-21 14:10:00,600.09,600.78,599.45,600.48,21851.0,591.0022,591.6818,590.3719,591.3863,21851.0
2024-11-21 14:20:00,600.48,601.05,600.14,600.94,22010.0,591.3863,591.9477,591.0514,591.8393,22010.0
2024-11-21 14:30:00,600.76,600.77,599.64,599.64,14340.0,591.6621,591.6719,590.559,590.559,14340.0
2024-11-21 14:40:00,599.85,600.03,599.27,599.45,13409.0,590.7658,590.9431,590.1946,590.3719,13409.0
2024-11-21 14:50:00,599.27,599.3,597.8,598.27,36143.0,590.1946,590.2242,588.7469,589.2098,36143.0
2024-11-21 15:00:00,598.45,598.95,598.35,598.75,27019.0,589.387,589.8795,589.2886,589.6825,27019.0
2024-11-21 15:10:00,598.78,599.19,598.04,598.31,14218.0,589.712,590.1158,588.9833,589.2492,14218.0
2024-11-21 15:20:00,598.22,598.85,598.2,598.67,33458.0,589.1605,589.781,589.1408,589.6037,33458.0
2024-11-21 15:30:00,598.67,598.98,597.56,597.62,31193.0,589.6037,589.909,588.5105,588.5696,31193.0
2024-11-21 15:40:00,597.68,598.47,597.23,598.05,55294.0,588.6287,589.4067,588.1855,588.9931,55294.0
2024-11-21 15:50:00,597.97,597.97,596.81,597.09,160767.0,588.9143,588.9143,587.7719,588.0476,160767.0
2024-11-22 09:30:00,598.56,600.0,594.5,599.76,96569.0,589.4954,590.9136,585.4969,590.6772,96569.0
2024-11-22 09:40:00,599.76,600.86,598.76,600.5,71714.0,590.6772,591.7605,589.6923,591.406,71714.0
2024-11-22 09:50:00,600.5,601.26,599.46,600.12,37333.0,591.406,592.1545,590.3817,591.0318,37333.0
2024-11-22 10:00:00,600.13,600.81,596.66,597.15,45272.0,591.0416,591.7113,587.6241,588.1067,45272.0
2024-11-22 10:10:00,597.14,597.78,596.59,597.42,18326.0,588.0969,588.7272,587.5552,588.3726,18326.0
2024-11-22 10:20:00,597.1,597.12,595.27,595.72,21244.0,588.0575,588.0772,586.2552,586.6984,21244.0
2024-11-22 10:30:00,595.69,596.31,594.0,594.59,27214.0,586.6688,587.2795,585.0044,585.5855,27214.0
2024-11-22 10:40:00,594.29,595.1,593.93,594.31,23565.0,585.29,586.0878,584.9355,585.3097,23565.0
2024-11-22 10:50:00,594.11,594.8,594.11,594.32,16005.0,585.1128,585.7923,585.1128,585.3196,16005.0
2024-11-22 11:00:00,594.44,594.82,593.52,594.01,13431.0,585.4378,585.812,584.5317,585.0143,13431.0
2024-11-22 11:10:00,593.82,593.91,593.09,593.43,12843.0,584.8272,584.9158,584.1082,584.4431,12843.0
2024-11-22 11:20:00,593.62,593.64,592.2,592.94,19022.0,584.6302,584.6499,583.2317,583.9605,19022.0
2024-11-22 11:30:00,592.92,593.83,592.52,592.83,18192.0,583.9408,584.837,583.5468,583.8522,18192.0
2024-11-22 11:40:00,592.75,592.85,591.53,592.07,32090.0,583.7734,583.8718,582.5718,583.1037,32090.0
2024-11-22 11:50:00,592.05,592.31,591.03,591.68,13412.0,583.084,583.34,582.0794,582.7196,13412.0
2024-11-22 12:00:00,591.65,592.62,591.63,592.32,12821.0,582.69,583.6453,582.6703,583.3499,12821.0
2024-11-22 12:10:00,592.28,592.56,591.79,592.02,13384.0,583.3105,583.5862,582.8279,583.0544,13384.0
2024-11-22 12:20:00,591.97,592.73,591.62,592.6,15066.0,583.0052,583.7537,582.6605,583.6256,15066.0
2024-11-22 12:30:00,592.7,592.7,591.18,591.74,10415.0,583.7241,583.7241,582.2271,582.7787,10415.0
2024-11-22 12:40:00,591.58,592.88,591.55,592.88,12074.0,582.6211,583.9014,582.5915,583.9014,12074.0
2024-11-22 12:50:00,592.69,592.73,591.58,591.66,11857.0,583.7143,583.7537,582.6211,582.6999,11857.0
2024-11-22 13:00:00,591.79,591.94,590.63,591.16,25626.0,582.8279,582.9756,581.6855,582.2074,25626.0
2024-11-22 13:10:00,590.93,591.34,589.81,590.11,20974.0,581.9809,582.3847,580.8779,581.1733,20974.0
2024-11-22 13:20:00,589.93,590.51,589.83,589.95,37554.0,580.9961,581.5673,580.8976,581.0158,37554.0
2024-11-22 13:30:00,590.08,590.55,589.75,590.09,15880.0,581.1438,581.6067,580.8188,581.1536,15880.0
2024-11-22 13:40:00,590.12,590.13,589.36,589.4,9472.0,581.1832,581.193,580.4347,580.4741,9472.0
2024-11-22 13:50:00,589.33,589.52,588.74,588.74,23599.0,580.4052,580.5923,579.8241,579.8241,23599.0
2024-11-22 14:00:00,588.82,589.53,588.67,589.28,29567.0,579.9029,580.6021,579.7552,580.3559,29567.0
2024-11-22 14:10:00,589.17,589.75,588.69,589.58,67659.0,580.2476,580.8188,579.7748,580.6514,67659.0
2024-11-22 14:20:00,589.62,590.96,589.6,590.41,155927.0,580.6908,582.0105,580.6711,581.4688,155927.0
2024-11-22 14:30:00,590.39,590.62,589.77,590.06,64235.0,581.4491,581.6756,580.8385,581.1241,64235.0
2024-11-22 14:40:00,590.16,590.74,589.68,590.06,18357.0,581.2226,581.7938,580.7499,581.1241,18357.0
2024-11-22 14:50:00,590.09,591.2,590.05,591.07,13438.0,581.1536,582.2468,581.1143,582.1188,13438.0
2024-11-22 15:00:00,591.02,591.23,590.23,590.63,22384.0,582.0696,582.2764,581.2915,581.6855,22384.0
2024-11-22 15:10:00,590.76,591.51,590.76,591.4,20512.0,581.8135,582.5521,581.8135,582.4438,20512.0
2024-11-22 15:20:00,591.53,592.2,591.25,592.2,160190.0,582.5718,583.2317,582.2961,583.2317,160190.0
2024-11-22 15:30:00,592.21,593.42,592.2,592.44,23853.0,583.2415,584.4332,583.2317,583.4681,23853.0
2024-11-22 15:40:00,592.5,592.5,590.78,591.09,28596.0,583.5271,583.5271,581.8332,582.1385,28596.0
2024-11-22 15:50:00,591.22,592.51,590.33,590.82,127745.0,582.2665,583.537,581.39,581.8726,127745.0
2024-11-25 09:30:00,597.58,602.0,595.01,600.32,256680.0,588.5302,592.8833,585.9991,591.2287,256680.0
2024-11-25 09:40:00,600.34,605.44,599.79,605.29,81553.0,591.2484,596.2712,590.7067,596.1235,81553.0
2024-11-25 09:50:00,605.3,607.68,605.08,607.61,74321.0,596.1333,598.4773,595.9166,598.4083,74321.0
2024-11-25 10:00:00,607.67,608.97,606.0,607.38,56804.0,598.4674,599.7477,596.8227,598.1818,56804.0
2024-11-25 10:10:00,607.56,607.67,605.43,607.21,33704.0,598.3591,598.4674,596.2613,598.0144,33704.0
2024-11-25 10:20:00,607.19,609.84,606.54,609.46,27960.0,597.9947,600.6046,597.3545,600.2303,27960.0
2024-11-25 10:30:00,609.46,609.46,605.41,605.41,21946.0,600.2303,600.2303,596.2416,596.2416,21946.0
2024-11-25 10:40:00,605.53,605.63,601.89,602.92,19743.0,596.3598,596.4583,592.7749,593.7893,19743.0
2024-11-25 10:50:00,602.54,603.55,601.51,603.12,17385.0,593.4151,594.4098,592.4007,593.9863,17385.0
2024-11-25 11:00:00,602.87,603.26,600.44,601.0,37306.0,593.7401,594.1242,591.3469,591.8984,37306.0
2024-11-25 11:10:00,600.91,601.78,600.35,601.54,18820.0,591.8098,592.6666,591.2583,592.4302,18820.0
2024-11-25 11:20:00,601.7,603.37,601.49,601.8,29262.0,592.5878,594.2325,592.381,592.6863,29262.0
2024-11-25 11:30:00,601.93,603.73,601.85,602.94,13088.0,592.8143,594.5871,592.7356,593.809,13088.0
2024-11-25 11:40:00,602.95,604.24,602.94,603.26,12646.0,593.8189,595.0894,593.809,594.1242,12646.0
2024-11-25 11:50:00,603.56,604.3,602.28,602.48,31272.0,594.4197,595.1484,593.159,593.356,31272.0
2024-11-25 12:00:00,602.62,604.42,602.21,604.15,10458.0,593.4939,595.2666,593.0901,595.0007,10458.0
2024-11-25 12:10:00,604.21,604.74,603.68,603.94,14675.0,595.0598,595.5818,594.5378,594.7939,14675.0
2024-11-25 12:20:00,603.94,604.78,603.1,603.1,17347.0,594.7939,595.6212,593.9666,593.9666,17347.0
2024-11-25 12:30:00,603.07,603.38,602.73,602.95,12543.0,593.9371,594.2424,593.6022,593.8189,12543.0
2024-11-25 12:40:00,602.71,603.06,601.74,603.0,27360.0,593.5825,593.9272,592.6272,593.8681,27360.0
2024-11-25 12:50:00,603.01,603.33,602.17,602.84,25916.0,593.878,594.1931,593.0507,593.7106,25916.0
2024-11-25 13:00:00,602.88,603.16,602.68,603.05,16790.0,593.75,594.0257,593.553,593.9174,16790.0
2024-11-25 13:10:00,603.15,603.16,601.67,601.67,13133.0,594.0159,594.0257,592.5583,592.5583,13133.0
2024-11-25 13:20:00,601.9,602.31,601.53,601.95,23140.0,592.7848,593.1886,592.4204,592.834,23140.0
2024-11-25 13:30:00,601.95,602.81,601.95,602.75,21026.0,592.834,593.681,592.834,593.6219,21026.0
2024-11-25 13:40:00,602.92,603.59,602.8,603.43,13292.0,593.7893,594.4492,593.6712,594.2916,13292.0
2024-11-25 13:50:00,603.45,604.89,603.41,603.84,35409.0,594.3113,595.7295,594.2719,594.6954,35409.0
2024-11-25 14:00:00,603.84,603.87,602.95,603.71,39110.0,594.6954,594.725,593.8189,594.5674,39110.0
2024-11-25 14:10:00,603.71,604.04,603.52,603.78,19054.0,594.5674,594.8924,594.3803,594.6363,19054.0
2024-11-25 14:20:00,603.79,604.47,603.78,603.88,23136.0,594.6462,595.3159,594.6363,594.7348,23136.0
2024-11-25 14:30:00,603.88,603.88,602.54,602.62,26979.0,594.7348,594.7348,593.4151,593.4939,26979.0
2024-11-25 14:40:00,602.97,603.72,602.63,603.6,28084.0,593.8386,594.5772,593.5037,594.4591,28084.0
2024-11-25 14:50:00,603.55,603.56,602.64,602.74,17741.0,594.4098,594.4197,593.5136,593.6121,17741.0
2024-11-25 15:00:00,603.01,603.01,601.74,602.95,29132.0,593.878,593.878,592.6272,593.8189,29132.0
2024-11-25 15:10:00,602.97,603.61,602.7,602.78,27693.0,593.8386,594.4689,593.5727,593.6515,27693.0
2024-11-25 15:20:00,602.72,603.06,602.5,602.61,16766.0,593.5924,593.9272,593.3757,593.484,16766.0
2024-11-25 15:30:00,602.57,603.66,602.42,603.44,44916.0,593.4446,594.5181,593.2969,594.3015,44916.0
2024-11-25 15:40:00,603.4,605.0,603.37,604.82,45231.0,594.2621,595.8378,594.2325,595.6606,45231.0
2024-11-25 15:50:00,604.98,605.87,604.39,605.69,214352.0,595.8182,596.6947,595.2371,596.5174,214352.0
2024-11-26 09:30:00,608.24,608.47,603.0,605.77,105421.0,599.0288,599.2553,593.8681,596.5962,105421.0
2024-11-26 09:40:00,606.09,606.09,603.24,603.25,22597.0,596.9113,596.9113,594.1045,594.1144,22597.0
2024-11-26 09:50:00,603.36,604.6,603.33,604.24,26078.0,594.2227,595.4439,594.1931,595.0894,26078.0
2024-11-26 10:00:00,604.01,604.62,602.01,602.91,39830.0,594.8628,595.4636,592.8931,593.7795,39830.0
2024-11-26 10:10:00,602.69,602.71,601.43,601.76,16925.0,593.5628,593.5825,592.3219,592.6469,16925.0
2024-11-26 10:20:00,601.76,601.96,600.0,601.02,27448.0,592.6469,592.8439,590.9136,591.9181,27448.0
2024-11-26 10:30:00,600.88,600.88,598.88,599.47,27284.0,591.7802,591.7802,589.8105,590.3916,27284.0
2024-11-26 10:40:00,599.52,600.81,599.44,599.96,18380.0,590.4408,591.7113,590.362,590.8742,18380.0
2024-11-26 10:50:00,600.0,602.49,600.0,602.08,17424.0,590.9136,593.3659,590.9136,592.9621,17424.0
2024-11-26 11:00:00,602.44,602.91,601.55,601.92,17330.0,593.3166,593.7795,592.4401,592.8045,17330.0
2024-11-26 11:10:00,601.59,602.39,601.27,601.94,20449.0,592.4795,593.2674,592.1643,592.8242,20449.0
2024-11-26 11:20:00,602.0,603.1,601.93,603.1,24959.0,592.8833,593.9666,592.8143,593.9666,24959.0
2024-11-26 11:30:00,603.0,603.76,602.64,603.5,39542.0,593.8681,594.6166,593.5136,594.3606,39542.0
2024-11-26 11:40:00,603.47,604.65,603.29,604.65,25925.0,594.331,595.4931,594.1537,595.4931,25925.0
2024-11-26 11:50:00,604.65,604.81,603.48,603.62,26762.0,595.4931,595.6507,594.3409,594.4787,26762.0
2024-11-26 12:00:00,603.8,604.13,602.83,603.08,25396.0,594.656,594.981,593.7007,593.9469,25396.0
2024-11-26 12:10:00,603.01,603.87,602.76,603.48,25389.0,593.878,594.725,593.6318,594.3409,25389.0
2024-11-26 12:20:00,603.6,603.81,602.97,603.77,17967.0,594.4591,594.6659,593.8386,594.6265,17967.0
2024-11-26 12:30:00,603.8,604.0,602.96,603.85,23895.0,594.656,594.853,593.8287,594.7053,23895.0
2024-11-26 12:40:00,603.98,603.98,603.05,603.36,27347.0,594.8333,594.8333,593.9174,594.2227,27347.0
2024-11-26 12:50:00,603.2,604.0,602.32,603.94,49342.0,594.0651,594.853,593.1984,594.7939,49342.0
2024-11-26 13:00:00,604.0,604.06,603.21,603.99,15900.0,594.853,594.9121,594.075,594.8431,15900.0
2024-11-26 13:10:00,604.0,604.44,603.9,604.36,32948.0,594.853,595.2863,594.7545,595.2075,32948.0
2024-11-26 13:20:00,604.33,604.4,602.99,603.3,18650.0,595.178,595.2469,593.8583,594.1636,18650.0
2024-11-26 13:30:00,603.43,604.37,603.19,604.14,18819.0,594.2916,595.2174,594.0553,594.9909,18819.0
2024-11-26 13:40:00,604.18,604.54,603.84,604.54,15567.0,595.0303,595.3848,594.6954,595.3848,15567.0
2024-11-26 13:50:00,604.54,604.61,604.29,604.38,11117.0,595.3848,595.4538,595.1386,595.2272,11117.0
2024-11-26 14:00:00,604.45,605.6,604.3,604.31,26329.0,595.2962,596.4288,595.1484,595.1583,26329.0
2024-11-26 14:10:00,604.39,604.43,603.81,603.81,24491.0,595.2371,595.2765,594.6659,594.6659,24491.0
2024-11-26 14:20:00,603.87,604.91,603.73,604.67,13734.0,594.725,595.7492,594.5871,595.5128,13734.0
2024-11-26 14:30:00,604.84,605.77,604.64,605.49,11644.0,595.6803,596.5962,595.4833,596.3204,11644.0
2024-11-26 14:40:00,605.33,605.95,605.3,605.54,12266.0,596.1629,596.7735,596.1333,596.3697,12266.0
2024-11-26 14:50:00,605.33,605.82,605.31,605.51,9117.0,596.1629,596.6454,596.1432,596.3401,9117.0
2024-11-26 15:00:00,605.64,605.94,605.2,605.73,13500.0,596.4682,596.7636,596.0348,596.5568,13500.0
2024-11-26 15:10:00,605.87,606.93,605.62,606.93,18087.0,596.6947,597.7386,596.4485,597.7386,18087.0
2024-11-26 15:20:00,606.95,607.72,606.88,607.19,23784.0,597.7583,598.5167,597.6894,597.9947,23784.0
2024-11-26 15:30:00,607.17,608.11,606.91,608.11,30048.0,597.975,598.9008,597.7189,598.9008,30048.0
2024-11-26 15:40:00,608.23,608.28,607.55,608.18,29262.0,599.0189,599.0682,598.3492,598.9697,29262.0
2024-11-26 15:50:00,608.21,608.33,605.31,606.3,199577.0,598.9992,599.1174,596.1432,597.1182,199577.0
2024-11-27 09:30:00,611.03,617.27,610.0,616.24,100079.0,601.7765,607.922,600.7621,606.9076,100079.0
2024-11-27 09:40:00,615.8,617.45,613.68,615.82,29117.0,606.4743,608.0993,604.3864,606.494,29117.0
2024-11-27 09:50:00,615.96,616.17,615.0,615.0,25557.0,606.6319,606.8387,605.6864,605.6864,25557.0
2024-11-27 10:00:00,615.66,617.18,614.0,617.14,41041.0,606.3364,607.8334,604.7016,607.794,41041.0
2024-11-27 10:10:00,616.89,617.11,614.98,616.33,30597.0,607.5478,607.7645,605.6667,606.9963,30597.0
2024-11-27 10:20:00,616.23,616.87,614.54,614.54,27652.0,606.8978,607.5281,605.2334,605.2334,27652.0
2024-11-27 10:30:00,614.62,614.98,613.47,613.51,22471.0,605.3122,605.6667,604.1796,604.219,22471.0
2024-11-27 10:40:00,613.5,613.71,612.84,613.14,11482.0,604.2091,604.4159,603.5591,603.8546,11482.0
2024-11-27 10:50:00,613.44,614.07,612.46,614.07,21164.0,604.15,604.7705,603.1849,604.7705,21164.0
2024-11-27 11:00:00,614.26,615.08,613.5,615.06,24738.0,604.9576,605.7652,604.2091,605.7455,24738.0
2024-11-27 11:10:00,615.27,616.5,613.74,614.75,29462.0,605.9523,607.1637,604.4455,605.4402,29462.0
2024-11-27 11:20:00,614.21,614.52,613.08,613.24,20179.0,604.9084,605.2137,603.7955,603.9531,20179.0
2024-11-27 11:30:00,613.4,614.88,613.32,614.87,14181.0,604.1106,605.5682,604.0319,605.5584,14181.0
2024-11-27 11:40:00,614.88,614.91,613.85,613.89,14056.0,605.5682,605.5978,604.5538,604.5932,14056.0
2024-11-27 11:50:00,613.8,614.41,613.2,613.69,13146.0,604.5046,605.1053,603.9137,604.3962,13146.0
2024-11-27 12:00:00,614.01,614.41,613.51,613.96,11431.0,604.7114,605.1053,604.219,604.6622,11431.0
2024-11-27 12:10:00,614.05,614.17,612.13,612.39,32685.0,604.7508,604.869,602.8599,603.1159,32685.0
2024-11-27 12:20:00,612.32,612.43,611.35,611.83,17991.0,603.047,603.1553,602.0917,602.5644,17991.0
2024-11-27 12:30:00,611.57,611.59,610.03,610.12,44079.0,602.3084,602.328,600.7917,600.8803,44079.0
2024-11-27 12:40:00,610.12,610.17,608.59,609.15,33560.0,600.8803,600.9296,599.3735,599.925,33560.0
2024-11-27 12:50:00,609.38,609.99,608.57,609.26,14099.0,600.1515,600.7523,599.3538,600.0333,14099.0
2024-11-27 13:00:00,609.21,609.29,608.56,608.58,12736.0,599.9841,600.0629,599.3439,599.3636,12736.0
2024-11-27 13:10:00,608.69,608.69,607.61,607.61,11722.0,599.472,599.472,598.4083,598.4083,11722.0
2024-11-27 13:20:00,607.62,608.04,606.72,606.99,15299.0,598.4182,598.8318,597.5318,597.7977,15299.0
2024-11-27 13:30:00,606.83,608.3,606.7,608.25,12563.0,597.6401,599.0879,597.5121,599.0386,12563.0
2024-11-27 13:40:00,608.37,608.99,607.4,607.66,10318.0,599.1568,599.7674,598.2015,598.4576,10318.0
2024-11-27 13:50:00,607.71,608.36,607.4,607.54,8917.0,598.5068,599.147,598.2015,598.3394,8917.0
2024-11-27 14:00:00,607.59,608.61,607.58,608.38,18045.0,598.3886,599.3932,598.3788,599.1667,18045.0
2024-11-27 14:10:00,608.29,608.63,607.5,608.61,11313.0,599.078,599.4129,598.3,599.3932,11313.0
2024-11-27 14:20:00,608.62,608.63,608.0,608.41,9308.0,599.403,599.4129,598.7924,599.1962,9308.0
2024-11-27 14:30:00,608.43,608.88,608.18,608.8,10805.0,599.2159,599.6591,598.9697,599.5803,10805.0
2024-11-27 14:40:00,608.78,609.22,608.55,608.78,6962.0,599.5606,599.9939,599.3341,599.5606,6962.0
2024-11-27 14:50:00,608.55,608.8,608.05,608.18,9020.0,599.3341,599.5803,598.8417,598.9697,9020.0
2024-11-27 15:00:00,608.21,608.31,607.05,607.06,12905.0,598.9992,599.0977,597.8568,597.8667,12905.0
2024-11-27 15:10:00,607.22,608.15,606.91,608.15,19628.0,598.0242,598.9401,597.7189,598.9401,19628.0
2024-11-27 15:20:00,608.13,608.37,607.75,608.31,10190.0,598.9204,599.1568,598.5462,599.0977,10190.0
2024-11-27 15:30:00,608.29,608.73,607.46,607.66,14500.0,599.078,599.5114,598.2606,598.4576,14500.0
2024-11-27 15:40:00,607.66,609.59,607.42,609.46,36193.0,598.4576,600.3583,598.2212,600.2303,36193.0
2024-11-27 15:50:00,609.48,609.91,607.98,608.34,108915.0,600.25,600.6735,598.7727,599.1273,108915.0
2024-11-29 09:30:00,608.8,613.2,606.62,610.97,63155.0,599.5803,603.9137,597.4333,601.7174,63155.0
2024-11-29 09:40:00,611.17,612.24,610.78,611.15,24830.0,601.9144,602.9682,601.5303,601.8947,24830.0
2024-11-29 09:50:00,611.18,612.1,611.04,611.44,17945.0,601.9243,602.8303,601.7864,602.1803,17945.0
2024-11-29 10:00:00,611.49,611.95,610.74,611.79,31734.0,602.2296,602.6826,601.4909,602.525,31734.0
2024-11-29 10:10:00,611.57,611.96,610.61,611.18,17366.0,602.3084,602.6924,601.3629,601.9243,17366.0
2024-11-29 10:20:00,611.13,612.84,611.02,612.5,17871.0,601.875,603.5591,601.7667,603.2243,17871.0
2024-11-29 10:30:00,612.43,613.41,611.63,612.65,30097.0,603.1553,604.1205,602.3674,603.372,30097.0
2024-11-29 10:40:00,612.64,613.38,611.94,613.26,15017.0,603.3621,604.0909,602.6727,603.9728,15017.0
2024-11-29 10:50:00,613.29,613.29,612.08,612.95,19895.0,604.0023,604.0023,602.8106,603.6675,19895.0
2024-11-29 11:00:00,612.95,613.14,611.92,612.88,17693.0,603.6675,603.8546,602.6531,603.5985,17693.0
2024-11-29 11:10:00,612.92,613.06,611.8,612.52,21674.0,603.6379,603.7758,602.5349,603.244,21674.0
2024-11-29 11:20:00,612.58,613.39,611.92,613.04,25280.0,603.3031,604.1008,602.6531,603.7561,25280.0
2024-11-29 11:30:00,613.14,614.05,612.91,614.05,35647.0,603.8546,604.7508,603.6281,604.7508,35647.0
2024-11-29 11:40:00,613.99,615.71,613.77,615.55,28447.0,604.6917,606.3857,604.475,606.2281,28447.0
2024-11-29 11:50:00,615.56,615.56,614.47,615.01,38030.0,606.2379,606.2379,605.1644,605.6963,38030.0
2024-11-29 12:00:00,615.15,615.78,614.81,615.35,34955.0,605.8341,606.4546,605.4993,606.0311,34955.0
2024-11-29 12:10:00,615.38,615.7,614.23,614.24,22042.0,606.0607,606.3758,604.9281,604.9379,22042.0
2024-11-29 12:20:00,614.24,614.7,613.54,614.08,22505.0,604.9379,605.391,604.2485,604.7803,22505.0
2024-11-29 12:30:00,614.15,614.5,613.68,614.38,18719.0,604.8493,605.194,604.3864,605.0758,18719.0
2024-11-29 12:40:00,614.39,614.48,613.55,613.89,23551.0,605.0856,605.1743,604.2584,604.5932,23551.0
2024-11-29 12:50:00,613.46,613.76,610.17,611.04,187601.0,604.1697,604.4652,600.9296,601.7864,187601.0
2024-12-02 09:30:00,614.0,614.0,607.24,607.9,93909.0,604.7016,604.7016,598.0439,598.6939,93909.0
2024-12-02 09:40:00,607.72,609.15,605.2,605.61,36246.0,598.5167,599.925,596.0348,596.4386,36246.0
2024-12-02 09:50:00,605.61,605.61,603.09,603.52,63980.0,596.4386,596.4386,593.9568,594.3803,63980.0
2024-12-02 10:00:00,603.82,603.86,601.37,601.99,92478.0,594.6757,594.7151,592.2628,592.8734,92478.0
2024-12-02 10:10:00,601.98,603.13,601.09,602.19,40932.0,592.8636,593.9962,591.9871,593.0704,40932.0
2024-12-02 10:20:00,602.19,602.57,600.77,602.39,75741.0,593.0704,593.4446,591.6719,593.2674,75741.0
2024-12-02 10:30:00,602.11,604.32,601.75,604.28,15715.0,592.9916,595.1681,592.6371,595.1288,15715.0
2024-12-02 10:40:00,604.45,607.24,604.44,605.75,31099.0,595.2962,598.0439,595.2863,596.5765,31099.0
2024-12-02 10:50:00,605.63,606.23,604.76,604.91,21515.0,596.4583,597.0492,595.6015,595.7492,21515.0
2024-12-02 11:00:00,604.64,605.44,604.32,605.27,22889.0,595.4833,596.2712,595.1681,596.1038,22889.0
2024-12-02 11:10:00,605.25,605.51,604.56,604.56,12631.0,596.0841,596.3401,595.4045,595.4045,12631.0
2024-12-02 11:20:00,604.7,606.84,604.69,606.19,39994.0,595.5424,597.65,595.5325,597.0098,39994.0
2024-12-02 11:30:00,606.27,606.63,605.08,605.1,21391.0,597.0886,597.4432,595.9166,595.9363,21391.0
2024-12-02 11:40:00,605.18,606.73,605.17,606.73,25167.0,596.0151,597.5416,596.0053,597.5416,25167.0
2024-12-02 11:50:00,606.63,606.95,606.4,606.54,29453.0,597.4432,597.7583,597.2166,597.3545,29453.0
2024-12-02 12:00:00,606.7,606.73,606.26,606.27,27076.0,597.5121,597.5416,597.0788,597.0886,27076.0
2024-12-02 12:10:00,606.17,606.43,605.07,605.07,22593.0,596.9901,597.2462,595.9068,595.9068,22593.0
2024-12-02 12:20:00,605.06,605.56,604.62,605.51,7169.0,595.8969,596.3894,595.4636,596.3401,7169.0
2024-12-02 12:30:00,605.45,605.63,604.47,604.8,9946.0,596.281,596.4583,595.3159,595.6409,9946.0
2024-12-02 12:40:00,604.92,606.3,604.85,606.12,14009.0,595.7591,597.1182,595.6901,596.9409,14009.0
2024-12-02 12:50:00,606.16,606.16,605.59,606.0,14191.0,596.9803,596.9803,596.4189,596.8227,14191.0
2024-12-02 13:00:00,606.0,606.31,605.82,606.31,26678.0,596.8227,597.128,596.6454,597.128,26678.0
2024-12-02 13:10:00,606.26,606.81,606.03,606.75,18862.0,597.0788,597.6204,596.8523,597.5613,18862.0
2024-12-02 13:20:00,606.75,607.2,606.24,606.78,16452.0,597.5613,598.0045,597.0591,597.5909,16452.0
2024-12-02 13:30:00,606.78,606.8,606.45,606.55,8232.0,597.5909,597.6106,597.2659,597.3644,8232.0
2024-12-02 13:40:00,606.54,606.66,605.78,606.34,13155.0,597.3545,597.4727,596.606,597.1576,13155.0
2024-12-02 13:50:00,606.59,607.71,606.37,607.14,18449.0,597.4038,598.5068,597.1871,597.9454,18449.0
2024-12-02 14:00:00,607.1,607.76,606.83,607.62,15454.0,597.906,598.5561,597.6401,598.4182,15454.0
2024-12-02 14:10:00,607.59,607.68,607.31,607.38,12841.0,598.3886,598.4773,598.1129,598.1818,12841.0
2024-12-02 14:20:00,607.51,607.51,606.87,607.1,15092.0,598.3098,598.3098,597.6795,597.906,15092.0
2024-12-02 14:30:00,607.27,607.27,606.59,606.82,17732.0,598.0735,598.0735,597.4038,597.6303,17732.0
2024-12-02 14:40:00,606.78,606.92,605.63,606.3,23057.0,597.5909,597.7288,596.4583,597.1182,23057.0
2024-12-02 14:50:00,606.3,606.55,605.92,606.11,42412.0,597.1182,597.3644,596.7439,596.931,42412.0
2024-12-02 15:00:00,606.11,606.31,605.99,606.13,13950.0,596.931,597.128,596.8129,596.9507,13950.0
2024-12-02 15:10:00,606.13,606.21,605.6,605.73,25556.0,596.9507,597.0295,596.4288,596.5568,25556.0
2024-12-02 15:20:00,605.55,605.92,605.35,605.39,20952.0,596.3795,596.7439,596.1825,596.2219,20952.0
2024-12-02 15:30:00,605.39,605.6,604.86,604.97,53309.0,596.2219,596.4288,595.7,595.8083,53309.0
2024-12-02 15:40:00,604.95,607.22,604.84,607.18,51881.0,595.7886,598.0242,595.6803,597.9848,51881.0
2024-12-02 15:50:00,607.25,609.23,607.25,608.5,136320.0,598.0538,600.0038,598.0538,599.2848,136320.0
2024-12-03 09:30:00,610.85,615.75,606.53,606.63,97555.0,601.5993,606.4251,597.3447,597.4432,97555.0
2024-12-03 09:40:00,606.76,606.89,604.82,605.3,30496.0,597.5712,597.6992,595.6606,596.1333,30496.0
2024-12-03 09:50:00,605.34,609.52,605.23,608.46,40862.0,596.1727,600.2894,596.0644,599.2455,40862.0
2024-12-03 10:00:00,608.45,609.33,607.1,608.97,23689.0,599.2356,600.1023,597.906,599.7477,23689.0
2024-12-03 10:10:00,609.1,610.0,608.63,609.23,41812.0,599.8758,600.7621,599.4129,600.0038,41812.0
2024-12-03 10:20:00,609.4,609.86,608.54,609.61,16319.0,600.1712,600.6242,599.3242,600.378,16319.0
2024-12-03 10:30:00,609.75,610.0,608.0,608.24,20608.0,600.5159,600.7621,598.7924,599.0288,20608.0
2024-12-03 10:40:00,607.89,609.02,607.2,608.66,16692.0,598.6841,599.797,598.0045,599.4424,16692.0
2024-12-03 10:50:00,608.66,609.22,608.21,608.21,33934.0,599.4424,599.9939,598.9992,598.9992,33934.0
2024-12-03 11:00:00,608.39,608.44,606.72,607.08,19497.0,599.1765,599.2258,597.5318,597.8863,19497.0
2024-12-03 11:10:00,607.07,607.3,606.46,606.62,18871.0,597.8765,598.103,597.2757,597.4333,18871.0
2024-12-03 11:20:00,606.4,608.05,606.19,607.88,22814.0,597.2166,598.8417,597.0098,598.6742,22814.0
2024-12-03 11:30:00,607.88,608.61,607.31,607.93,54310.0,598.6742,599.3932,598.1129,598.7235,54310.0
2024-12-03 11:40:00,607.96,608.12,607.06,607.24,15212.0,598.753,598.9106,597.8667,598.0439,15212.0
2024-12-03 11:50:00,607.25,607.56,606.56,607.27,16138.0,598.0538,598.3591,597.3742,598.0735,16138.0
2024-12-03 12:00:00,607.44,609.26,607.44,608.69,12177.0,598.2409,600.0333,598.2409,599.472,12177.0
2024-12-03 12:10:00,608.59,608.74,608.14,608.46,24636.0,599.3735,599.5212,598.9303,599.2455,24636.0
2024-12-03 12:20:00,608.48,609.4,608.28,609.05,34816.0,599.2651,600.1712,599.0682,599.8265,34816.0
2024-12-03 12:30:00,608.86,609.15,608.29,608.62,23490.0,599.6394,599.925,599.078,599.403,23490.0
2024-12-03 12:40:00,608.59,609.16,608.4,608.95,11424.0,599.3735,599.9348,599.1864,599.728,11424.0
2024-12-03 12:50:00,608.89,609.0,608.53,608.54,12818.0,599.6689,599.7773,599.3144,599.3242,12818.0
2024-12-03 13:00:00,608.79,608.94,608.18,608.57,12839.0,599.5705,599.7182,598.9697,599.3538,12839.0
2024-12-03 13:10:00,608.6,608.6,608.01,608.23,16904.0,599.3833,599.3833,598.8023,599.0189,16904.0
2024-12-03 13:20:00,608.35,608.37,608.04,608.18,8752.0,599.1371,599.1568,598.8318,598.9697,8752.0
2024-12-03 13:30:00,608.18,608.84,608.18,608.36,16961.0,598.9697,599.6197,598.9697,599.147,16961.0
2024-12-03 13:40:00,608.48,608.48,607.26,607.4,19659.0,599.2651,599.2651,598.0636,598.2015,19659.0
2024-12-03 13:50:00,607.43,607.68,606.37,606.74,13205.0,598.231,598.4773,597.1871,597.5515,13205.0
2024-12-03 14:00:00,606.66,607.08,606.16,606.97,10336.0,597.4727,597.8863,596.9803,597.778,10336.0
2024-12-03 14:10:00,606.97,607.32,606.74,607.04,11832.0,597.778,598.1227,597.5515,597.847,11832.0
2024-12-03 14:20:00,606.92,607.08,606.37,606.72,15324.0,597.7288,597.8863,597.1871,597.5318,15324.0
2024-12-03 14:30:00,606.72,607.23,606.72,606.95,7438.0,597.5318,598.0341,597.5318,597.7583,7438.0
2024-12-03 14:40:00,606.94,607.44,606.81,607.43,9157.0,597.7485,598.2409,597.6204,598.231,9157.0
2024-12-03 14:50:00,607.5,607.89,607.26,607.46,14036.0,598.3,598.6841,598.0636,598.2606,14036.0
2024-12-03 15:00:00,607.43,607.44,606.82,607.12,24815.0,598.231,598.2409,597.6303,597.9257,24815.0
2024-12-03 15:10:00,607.21,607.71,607.04,607.61,17140.0,598.0144,598.5068,597.847,598.4083,17140.0
2024-12-03 15:20:00,607.71,607.83,607.16,607.83,24221.0,598.5068,598.625,597.9651,598.625,24221.0
2024-12-03 15:30:00,607.65,608.36,607.43,607.59,34160.0,598.4477,599.147,598.231,598.3886,34160.0
2024-12-03 15:40:00,607.59,607.65,606.76,606.83,29390.0,598.3886,598.4477,597.5712,597.6401,29390.0
2024-12-03 15:50:00,607.0,607.3,604.84,605.13,127784.0,597.8076,598.103,595.6803,595.9659,127784.0
2024-12-04 09:30:00,611.02,622.83,610.61,617.66,285638.0,601.7667,613.3978,601.3629,608.3061,285638.0
2024-12-04 09:40:00,617.41,619.99,615.85,617.01,103574.0,608.0599,610.6008,606.5235,607.666,103574.0
2024-12-04 09:50:00,616.76,618.23,614.46,615.81,89828.0,607.4198,608.8675,605.1546,606.4841,89828.0
2024-12-04 10:00:00,616.34,616.77,611.25,611.97,131130.0,607.0061,607.4296,601.9932,602.7023,131130.0
2024-12-04 10:10:00,611.73,613.58,610.84,612.8,63775.0,602.4659,604.2879,601.5894,603.5197,63775.0
2024-12-04 10:20:00,612.51,612.56,608.07,608.88,40272.0,603.2341,603.2834,598.8614,599.6591,40272.0
2024-12-04 10:30:00,609.03,610.35,607.66,610.01,46977.0,599.8068,601.1068,598.4576,600.772,46977.0
2024-12-04 10:40:00,609.92,610.74,608.42,610.58,54315.0,600.6833,601.4909,599.2061,601.3333,54315.0
2024-12-04 10:50:00,610.58,610.58,607.5,607.57,47846.0,601.3333,601.3333,598.3,598.3689,47846.0
2024-12-04 11:00:00,607.5,610.52,606.97,610.51,29634.0,598.3,601.2743,597.778,601.2644,29634.0
2024-12-04 11:10:00,610.77,613.62,610.21,613.11,41650.0,601.5205,604.3273,600.9689,603.825,41650.0
2024-12-04 11:20:00,613.32,615.73,613.12,614.55,55182.0,604.0319,606.4054,603.8349,605.2432,55182.0
2024-12-04 11:30:00,614.55,614.89,613.21,613.65,23263.0,605.2432,605.5781,603.9235,604.3569,23263.0
2024-12-04 11:40:00,613.77,614.88,613.15,614.87,18302.0,604.475,605.5682,603.8644,605.5584,18302.0
2024-12-04 11:50:00,614.84,615.2,614.2,614.33,20684.0,605.5288,605.8834,604.8985,605.0266,20684.0
2024-12-04 12:00:00,614.18,615.29,613.52,613.64,51855.0,604.8788,605.972,604.2288,604.347,51855.0
2024-12-04 12:10:00,613.5,613.77,612.32,612.69,18395.0,604.2091,604.475,603.047,603.4114,18395.0
2024-12-04 12:20:00,612.66,613.0,611.72,612.69,27325.0,603.3818,603.7167,602.4561,603.4114,27325.0
2024-12-04 12:30:00,612.47,612.71,611.41,611.41,21231.0,603.1947,603.4311,602.1508,602.1508,21231.0
2024-12-04 12:40:00,611.52,611.58,609.49,610.51,36889.0,602.2591,602.3182,600.2599,601.2644,36889.0
2024-12-04 12:50:00,610.49,610.82,610.08,610.65,10200.0,601.2447,601.5697,600.8409,601.4023,10200.0
2024-12-04 13:00:00,610.6,611.63,610.23,611.3,15217.0,601.353,602.3674,600.9886,602.0424,15217.0
2024-12-04 13:10:00,611.01,611.22,610.03,610.19,14015.0,601.7568,601.9637,600.7917,600.9493,14015.0
2024-12-04 13:20:00,610.28,610.28,609.38,609.76,22549.0,601.0379,601.0379,600.1515,600.5258,22549.0
2024-12-04 13:30:00,609.61,609.61,607.79,608.58,20373.0,600.378,600.378,598.5856,599.3636,20373.0
2024-12-04 13:40:00,608.64,609.38,608.22,609.04,26633.0,599.4227,600.1515,599.0091,599.8167,26633.0
2024-12-04 13:50:00,609.04,609.26,608.27,608.77,29523.0,599.8167,600.0333,599.0583,599.5508,29523.0
2024-12-04 14:00:00,608.69,609.8,608.58,609.55,35694.0,599.472,600.5652,599.3636,600.3189,35694.0
2024-12-04 14:10:00,609.66,610.57,609.47,610.57,13902.0,600.4273,601.3235,600.2402,601.3235,13902.0
2024-12-04 14:20:00,610.41,610.64,609.97,610.2,11547.0,601.1659,601.3924,600.7326,600.9591,11547.0
2024-12-04 14:30:00,610.05,611.84,610.05,611.84,21445.0,600.8114,602.5743,600.8114,602.5743,21445.0
2024-12-04 14:40:00,611.62,611.78,611.0,611.0,15652.0,602.3576,602.5152,601.747,601.747,15652.0
2024-12-04 14:50:00,611.0,611.44,610.81,610.98,14310.0,601.747,602.1803,601.5599,601.7273,14310.0
2024-12-04 15:00:00,611.03,611.78,610.62,611.77,14295.0,601.7765,602.5152,601.3727,602.5053,14295.0
2024-12-04 15:10:00,611.79,612.33,610.77,611.13,20114.0,602.525,603.0568,601.5205,601.875,20114.0
2024-12-04 15:20:00,611.13,611.16,610.09,610.09,18503.0,601.875,601.9046,600.8508,600.8508,18503.0
2024-12-04 15:30:00,610.09,610.91,609.61,610.84,20465.0,600.8508,601.6583,600.378,601.5894,20465.0
2024-12-04 15:40:00,610.92,611.66,610.72,611.3,34142.0,601.6682,602.397,601.4712,602.0424,34142.0
2024-12-04 15:50:00,611.5,611.72,610.32,610.73,97246.0,602.2394,602.4561,601.0773,601.4811,97246.0
2024-12-05 09:30:00,605.64,608.99,599.77,600.76,129698.0,596.4682,599.7674,590.6871,591.6621,129698.0
2024-12-05 09:40:00,600.76,601.59,599.71,601.28,60752.0,591.6621,592.4795,590.628,592.1742,60752.0
2024-12-05 09:50:00,601.5,603.01,600.69,602.42,48782.0,592.3909,593.878,591.5931,593.2969,48782.0
2024-12-05 10:00:00,602.59,602.89,598.41,598.64,53992.0,593.4643,593.7598,589.3476,589.5742,53992.0
2024-12-05 10:10:00,598.64,598.75,596.04,596.04,67991.0,589.5742,589.6825,587.0135,587.0135,67991.0
2024-12-05 10:20:00,596.0,596.0,592.36,592.94,65095.0,586.9741,586.9741,583.3893,583.9605,65095.0
2024-12-05 10:30:00,592.85,593.55,590.24,590.89,105688.0,583.8718,584.5612,581.3014,581.9415,105688.0
2024-12-05 10:40:00,590.88,592.29,589.39,592.29,59479.0,581.9317,583.3203,580.4642,583.3203,59479.0
2024-12-05 10:50:00,592.4,593.55,591.42,593.3,72063.0,583.4287,584.5612,582.4635,584.315,72063.0
2024-12-05 11:00:00,593.46,594.08,591.66,592.33,73594.0,584.4726,585.0832,582.6999,583.3597,73594.0
2024-12-05 11:10:00,592.26,593.22,591.73,592.0,56868.0,583.2908,584.2362,582.7688,583.0347,56868.0
2024-12-05 11:20:00,592.15,592.23,590.63,591.94,75499.0,583.1824,583.2612,581.6855,582.9756,75499.0
2024-12-05 11:30:00,591.95,592.02,589.0,589.13,56243.0,582.9855,583.0544,580.0802,580.2082,56243.0
2024-12-05 11:40:00,589.26,589.48,586.78,588.8,53871.0,580.3362,580.5529,577.8938,579.8832,53871.0
2024-12-05 11:50:00,588.2,588.92,587.65,588.22,54383.0,579.2923,580.0014,578.7506,579.312,54383.0
2024-12-05 12:00:00,588.22,588.39,586.54,586.8,39120.0,579.312,579.4794,577.6574,577.9135,39120.0
2024-12-05 12:10:00,587.0,588.37,586.28,587.63,106291.0,578.1104,579.4597,577.4013,578.7309,106291.0
2024-12-05 12:20:00,587.83,588.06,585.74,586.74,47495.0,578.9279,579.1544,576.8695,577.8544,47495.0
2024-12-05 12:30:00,586.38,587.25,585.53,586.05,63710.0,577.4998,578.3567,576.6627,577.1748,63710.0
2024-12-05 12:40:00,586.0,588.58,585.6,587.86,29672.0,577.1256,579.6665,576.7316,578.9574,29672.0
2024-12-05 12:50:00,587.66,588.33,587.32,587.44,36181.0,578.7604,579.4203,578.4256,578.5438,36181.0
2024-12-05 13:00:00,587.53,587.61,585.13,585.26,50535.0,578.6324,578.7112,576.2688,576.3968,50535.0
2024-12-05 13:10:00,585.48,586.19,585.01,585.21,51476.0,576.6135,577.3127,576.1506,576.3475,51476.0
2024-12-05 13:20:00,585.48,586.2,585.09,586.16,42726.0,576.6135,577.3226,576.2294,577.2832,42726.0
2024-12-05 13:30:00,585.8,585.85,584.42,584.73,41064.0,576.9286,576.9779,575.5695,575.8748,41064.0
2024-12-05 13:40:00,584.64,584.85,584.0,584.06,34875.0,575.7862,575.993,575.1559,575.215,34875.0
2024-12-05 13:50:00,584.24,584.6,583.37,584.04,44359.0,575.3922,575.7468,574.5354,575.1953,44359.0
2024-12-05 14:00:00,584.1,584.22,583.44,584.11,46382.0,575.2544,575.3725,574.6044,575.2642,46382.0
2024-12-05 14:10:00,584.11,584.14,582.33,582.33,52096.0,575.2642,575.2938,573.5112,573.5112,52096.0
2024-12-05 14:20:00,582.32,583.26,581.8,582.38,59614.0,573.5013,574.4271,572.9892,573.5604,59614.0
2024-12-05 14:30:00,582.4,582.58,581.35,582.12,40806.0,573.5801,573.7574,572.546,573.3043,40806.0
2024-12-05 14:40:00,581.96,582.03,581.04,581.62,33071.0,573.1468,573.2157,572.2407,572.8119,33071.0
2024-12-05 14:50:00,581.72,581.83,580.21,580.35,45365.0,572.9104,573.0187,571.4233,571.5611,45365.0
2024-12-05 15:00:00,580.35,580.47,576.92,577.41,103235.0,571.5611,571.6793,568.1831,568.6657,103235.0
2024-12-05 15:10:00,577.41,577.51,575.56,575.81,234763.0,568.6657,568.7642,566.8437,567.0899,234763.0
2024-12-05 15:20:00,575.67,577.45,575.11,576.75,121534.0,566.952,568.7051,566.4005,568.0157,121534.0
2024-12-05 15:30:00,576.75,577.16,575.07,575.41,147075.0,568.0157,568.4195,566.3611,566.696,147075.0
2024-12-05 15:40:00,575.43,575.61,573.88,575.19,201260.0,566.7157,566.8929,565.1891,566.4793,201260.0
2024-12-05 15:50:00,575.2,579.09,575.1,579.08,501302.0,566.4891,570.3202,566.3907,570.3104,501302.0
2024-12-06 09:30:00,582.11,582.11,566.2,567.51,379763.0,573.2945,573.2945,557.6254,558.9156,379763.0
2024-12-06 09:40:00,567.6,567.65,563.02,565.92,310553.0,559.0042,559.0535,554.4936,557.3497,310553.0
2024-12-06 09:50:00,566.17,566.17,560.31,561.85,221282.0,557.5959,557.5959,551.8246,553.3413,221282.0
2024-12-06 10:00:00,561.85,562.09,558.01,558.14,290104.0,553.3413,553.5777,549.5595,549.6875,290104.0
2024-12-06 10:10:00,558.44,561.12,556.32,559.94,360528.0,549.983,552.6224,547.8951,551.4602,360528.0
2024-12-06 10:20:00,559.96,565.35,559.77,561.92,297233.0,551.4799,556.7883,551.2928,553.4103,297233.0
2024-12-06 10:30:00,561.85,561.85,557.78,557.78,118558.0,553.3413,553.3413,549.333,549.333,118558.0
2024-12-06 10:40:00,557.83,558.35,555.93,556.01,182761.0,549.3822,549.8943,547.511,547.5898,182761.0
2024-12-06 10:50:00,556.08,556.75,555.03,556.15,193733.0,547.6587,548.3185,546.6246,547.7276,193733.0
2024-12-06 11:00:00,556.26,556.34,552.42,552.73,169755.0,547.836,547.9148,544.0541,544.3594,169755.0
2024-12-06 11:10:00,552.74,552.8,547.0,547.04,365372.0,544.3693,544.4284,538.7162,538.7556,365372.0
2024-12-06 11:20:00,547.22,550.45,544.14,550.14,480188.0,538.9329,542.114,535.8995,541.8087,480188.0
2024-12-06 11:30:00,550.25,550.8,547.57,548.2,275782.0,541.917,542.4587,539.2776,539.898,275782.0
2024-12-06 11:40:00,548.33,552.18,548.33,551.24,177430.0,540.0261,543.8178,540.0261,542.892,177430.0
2024-12-06 11:50:00,551.24,553.51,551.09,552.8,170192.0,542.892,545.1276,542.7443,544.4284,170192.0
2024-12-06 12:00:00,552.72,553.87,550.63,553.49,175061.0,544.3496,545.4822,542.2912,545.1079,175061.0
2024-12-06 12:10:00,553.34,554.89,552.78,554.73,155966.0,544.9602,546.4867,544.4087,546.3291,155966.0
2024-12-06 12:20:00,554.73,555.1,553.47,554.91,148536.0,546.3291,546.6935,545.0882,546.5064,148536.0
2024-12-06 12:30:00,554.75,555.22,554.02,554.07,136533.0,546.3488,546.8117,545.6299,545.6791,136533.0
2024-12-06 12:40:00,554.08,555.42,552.96,552.97,127058.0,545.689,547.0087,544.5859,544.5958,127058.0
2024-12-06 12:50:00,553.12,553.17,551.17,551.58,97656.0,544.7435,544.7928,542.8231,543.2268,97656.0
2024-12-06 13:00:00,551.31,552.97,550.89,551.87,71580.0,542.9609,544.5958,542.5473,543.5125,71580.0
2024-12-06 13:10:00,551.99,552.5,551.25,552.35,88823.0,543.6306,544.1329,542.9018,543.9852,88823.0
2024-12-06 13:20:00,552.36,552.76,550.03,550.73,94085.0,543.995,544.389,541.7003,542.3897,94085.0
2024-12-06 13:30:00,550.82,552.84,550.35,552.0,271255.0,542.4784,544.4678,542.0155,543.6405,271255.0
2024-12-06 13:40:00,552.07,552.24,550.21,550.22,139405.0,543.7094,543.8768,541.8776,541.8874,139405.0
2024-12-06 13:50:00,550.59,552.1,550.38,551.25,103425.0,542.2518,543.739,542.045,542.9018,103425.0
2024-12-06 14:00:00,551.12,552.25,550.63,551.39,91653.0,542.7738,543.8867,542.2912,543.0397,91653.0
2024-12-06 14:10:00,551.27,551.53,550.05,550.11,101046.0,542.9215,543.1776,541.72,541.7791,101046.0
2024-12-06 14:20:00,550.25,551.19,549.13,550.79,179652.0,541.917,542.8428,540.8139,542.4488,179652.0
2024-12-06 14:30:00,550.56,551.2,548.5,548.72,184769.0,542.2223,542.8526,540.1935,540.4102,184769.0
2024-12-06 14:40:00,548.63,550.09,548.22,549.11,179883.0,540.3215,541.7594,539.9177,540.7942,179883.0
2024-12-06 14:50:00,549.12,549.91,548.32,548.41,58978.0,540.8041,541.5821,540.0162,540.1049,58978.0
2024-12-06 15:00:00,548.42,548.9,547.57,547.88,167140.0,540.1147,540.5874,539.2776,539.5829,167140.0
2024-12-06 15:10:00,547.78,547.95,546.49,546.86,203205.0,539.4844,539.6518,538.2139,538.5783,203205.0
2024-12-06 15:20:00,546.89,549.05,546.54,548.33,209480.0,538.6079,540.7352,538.2632,540.0261,209480.0
2024-12-06 15:30:00,548.52,549.87,547.13,547.38,207158.0,540.2132,541.5427,538.8442,539.0904,207158.0
2024-12-06 15:40:00,547.38,549.89,547.38,549.56,285448.0,539.0904,541.5624,539.0904,541.2374,285448.0
2024-12-06 15:50:00,549.5,549.82,548.11,549.5,625027.0,541.1783,541.4935,539.8094,541.1783,625027.0
2024-12-09 09:30:00,552.0,553.93,547.7,548.06,345438.0,545.6769,547.5848,541.4261,541.782,345438.0
2024-12-09 09:40:00,547.92,548.57,544.64,546.83,206624.0,541.6436,542.2862,538.4012,540.5661,206624.0
2024-12-09 09:50:00,546.83,549.87,546.57,549.26,94654.0,540.5661,543.5713,540.3091,542.9683,94654.0
2024-12-09 10:00:00,549.01,550.14,547.19,547.58,94690.0,542.7211,543.8382,540.922,541.3075,94690.0
2024-12-09 10:10:00,547.56,549.2,547.56,547.7,49680.0,541.2877,542.909,541.2877,541.4261,49680.0
2024-12-09 10:20:00,547.79,550.2,547.61,549.8,86288.0,541.5151,543.8975,541.3372,543.5021,86288.0
2024-12-09 10:30:00,549.79,550.2,548.84,549.61,51467.0,543.4922,543.8975,542.5531,543.3143,51467.0
2024-12-09 10:40:00,549.88,550.15,548.77,549.68,46066.0,543.5812,543.8481,542.4839,543.3835,46066.0
2024-12-09 10:50:00,549.64,552.74,549.43,550.94,110137.0,543.3439,546.4084,543.1363,544.629,110137.0
2024-12-09 11:00:00,551.26,554.39,550.13,552.9,101832.0,544.9454,548.0395,543.8283,546.5666,101832.0
2024-12-09 11:10:00,552.9,553.32,551.27,552.6,75652.0,546.5666,546.9818,544.9552,546.27,75652.0
2024-12-09 11:20:00,552.47,552.74,551.01,552.29,42369.0,546.1415,546.4084,544.6982,545.9636,42369.0
2024-12-09 11:30:00,552.23,552.31,550.25,550.4,40720.0,545.9042,545.9833,543.9469,544.0952,40720.0
2024-12-09 11:40:00,550.28,550.76,549.27,549.28,52754.0,543.9766,544.4511,542.9782,542.988,52754.0
2024-12-09 11:50:00,549.28,550.3,549.27,549.83,39526.0,542.988,543.9964,542.9782,543.5317,39526.0
2024-12-09 12:00:00,549.87,550.64,549.24,549.3,42055.0,543.5713,544.3325,542.9485,543.0078,42055.0
2024-12-09 12:10:00,549.35,549.96,548.72,549.7,37929.0,543.0572,543.6602,542.4345,543.4032,37929.0
2024-12-09 12:20:00,549.52,549.82,547.33,547.78,82346.0,543.2253,543.5219,541.0604,541.5052,82346.0
2024-12-09 12:30:00,547.75,549.54,547.53,549.31,34805.0,541.4756,543.2451,541.2581,543.0177,34805.0
2024-12-09 12:40:00,549.35,549.88,548.55,548.82,27675.0,543.0572,543.5812,542.2664,542.5333,27675.0
2024-12-09 12:50:00,548.8,548.8,547.57,547.87,60658.0,542.5135,542.5135,541.2976,541.5942,60658.0
2024-12-09 13:00:00,548.0,548.3,547.26,547.92,50517.0,541.7227,542.0193,540.9912,541.6436,50517.0
2024-12-09 13:10:00,548.01,550.95,547.85,550.0,83648.0,541.7326,544.6389,541.5744,543.6998,83648.0
2024-12-09 13:20:00,549.94,550.22,549.05,549.68,39758.0,543.6405,543.9173,542.7607,543.3835,39758.0
2024-12-09 13:30:00,549.95,551.12,549.68,550.59,61027.0,543.6504,544.807,543.3835,544.283,61027.0
2024-12-09 13:40:00,550.72,556.2,549.51,555.41,139301.0,544.4115,549.8288,543.2154,549.0478,139301.0
2024-12-09 13:50:00,555.17,559.98,554.81,555.22,304426.0,548.8106,553.5655,548.4547,548.86,304426.0
2024-12-09 14:00:00,555.22,558.65,554.68,557.33,170025.0,548.86,552.2507,548.3262,550.9458,170025.0
2024-12-09 14:10:00,557.08,559.95,556.57,558.0,139262.0,550.6987,553.5358,550.1945,551.6082,139262.0
2024-12-09 14:20:00,558.63,560.64,558.1,559.84,149366.0,552.2309,554.2179,551.707,553.4271,149366.0
2024-12-09 14:30:00,559.69,560.89,558.87,560.08,135413.0,553.2788,554.465,552.4682,553.6643,135413.0
2024-12-09 14:40:00,560.28,560.28,558.56,559.15,73806.0,553.862,553.862,552.1617,552.745,73806.0
2024-12-09 14:50:00,559.0,559.94,558.67,559.74,85101.0,552.5967,553.5259,552.2705,553.3282,85101.0
2024-12-09 15:00:00,559.84,562.69,559.37,561.64,151141.0,553.4271,556.2444,552.9625,555.2065,151141.0
2024-12-09 15:10:00,561.41,561.76,559.49,560.15,91196.0,554.9791,555.3251,553.0811,553.7335,91196.0
2024-12-09 15:20:00,560.02,560.02,558.0,559.36,82301.0,553.605,553.605,551.6082,552.9526,82301.0
2024-12-09 15:30:00,559.43,561.61,559.19,560.27,108356.0,553.0218,555.1768,552.7845,553.8521,108356.0
2024-12-09 15:40:00,560.26,561.88,560.13,561.87,116910.0,553.8423,555.4437,553.7138,555.4338,116910.0
2024-12-09 15:50:00,561.76,562.98,560.49,561.39,453013.0,555.3251,556.5311,554.0696,554.9593,453013.0
2024-12-10 09:30:00,562.0,565.18,560.12,562.34,256564.0,555.5623,558.7059,553.7039,555.8984,256564.0
2024-12-10 09:40:00,562.3,563.94,561.29,563.19,108915.0,555.8589,557.4801,554.8605,556.7387,108915.0
2024-12-10 09:50:00,563.09,563.62,561.8,563.33,91272.0,556.6398,557.1638,555.3646,556.8771,91272.0
2024-12-10 10:00:00,563.42,564.49,561.8,561.94,133114.0,556.9661,558.0238,555.3646,555.503,133114.0
2024-12-10 10:10:00,562.07,562.6,560.62,561.0,85606.0,555.6315,556.1555,554.1981,554.5738,85606.0
2024-12-10 10:20:00,561.0,562.18,560.55,561.04,54760.0,554.5738,555.7403,554.1289,554.6133,54760.0
2024-12-10 10:30:00,561.11,561.77,557.09,557.61,104540.0,554.6825,555.335,550.7086,551.2226,104540.0
2024-12-10 10:40:00,557.6,558.25,557.04,558.07,46821.0,551.2127,551.8553,550.6591,551.6773,46821.0
2024-12-10 10:50:00,557.85,560.08,557.03,559.91,81252.0,551.4599,553.6643,550.6493,553.4963,81252.0
2024-12-10 11:00:00,559.9,561.3,559.24,560.35,43910.0,553.4864,554.8703,552.8339,553.9312,43910.0
2024-12-10 11:10:00,560.31,560.32,559.48,559.95,47622.0,553.8917,553.9016,553.0712,553.5358,47622.0
2024-12-10 11:20:00,559.8,560.93,558.9,560.49,35153.0,553.3875,554.5046,552.4978,554.0696,35153.0
2024-12-10 11:30:00,560.37,561.96,560.14,561.36,39863.0,553.951,555.5228,553.7236,554.9297,39863.0
2024-12-10 11:40:00,561.4,562.75,561.08,562.33,31545.0,554.9692,556.3037,554.6529,555.8886,31545.0
2024-12-10 11:50:00,562.59,562.8,560.8,560.8,35736.0,556.1456,556.3532,554.3761,554.3761,35736.0
2024-12-10 12:00:00,560.68,561.22,560.23,560.77,17900.0,554.2575,554.7913,553.8126,554.3464,17900.0
2024-12-10 12:10:00,560.77,561.41,560.77,560.8,23398.0,554.3464,554.9791,554.3464,554.3761,23398.0
2024-12-10 12:20:00,560.71,560.71,559.07,559.81,16329.0,554.2871,554.2871,552.6659,553.3974,16329.0
2024-12-10 12:30:00,559.8,560.68,559.35,560.5,18165.0,553.3875,554.2575,552.9427,554.0795,18165.0
2024-12-10 12:40:00,560.34,561.12,560.34,560.93,14275.0,553.9213,554.6924,553.9213,554.5046,14275.0
2024-12-10 12:50:00,560.73,560.96,560.13,560.51,20072.0,554.3069,554.5342,553.7138,554.0894,20072.0
2024-12-10 13:00:00,560.33,561.45,559.97,561.34,30509.0,553.9115,555.0186,553.5556,554.9099,30509.0
2024-12-10 13:10:00,561.27,562.69,561.27,562.69,21710.0,554.8407,556.2444,554.8407,556.2444,21710.0
2024-12-10 13:20:00,562.47,563.7,562.3,563.49,28591.0,556.0269,557.2429,555.8589,557.0353,28591.0
2024-12-10 13:30:00,563.57,564.86,563.4,564.81,28729.0,557.1143,558.3896,556.9463,558.3401,28729.0
2024-12-10 13:40:00,564.75,565.36,564.53,565.28,32536.0,558.2808,558.8838,558.0634,558.8048,32536.0
2024-12-10 13:50:00,565.28,566.71,565.06,565.36,66751.0,558.8048,560.2184,558.5873,558.8838,66751.0
2024-12-10 14:00:00,565.19,566.03,564.62,564.74,35164.0,558.7158,559.5462,558.1523,558.2709,35164.0
2024-12-10 14:10:00,564.61,565.04,563.9,564.59,30365.0,558.1424,558.5675,557.4406,558.1227,30365.0
2024-12-10 14:20:00,564.6,565.4,564.11,564.26,60934.0,558.1325,558.9234,557.6482,557.7964,60934.0
2024-12-10 14:30:00,564.32,566.0,564.13,565.78,36056.0,557.8558,559.5165,557.6679,559.299,36056.0
2024-12-10 14:40:00,565.69,566.39,565.05,565.86,52268.0,559.2101,559.902,558.5774,559.3781,52268.0
2024-12-10 14:50:00,565.97,566.9,565.75,566.9,49648.0,559.4869,560.4062,559.2694,560.4062,49648.0
2024-12-10 15:00:00,566.73,567.75,566.48,567.04,67713.0,560.2381,561.2465,559.991,560.5446,67713.0
2024-12-10 15:10:00,566.67,567.65,566.39,566.73,74693.0,560.1788,561.1476,559.902,560.2381,74693.0
2024-12-10 15:20:00,566.73,566.83,566.0,566.63,36274.0,560.2381,560.337,559.5165,560.1393,36274.0
2024-12-10 15:30:00,566.29,566.29,564.83,565.32,33185.0,559.8032,559.8032,558.3599,558.8443,33185.0
2024-12-10 15:40:00,565.3,565.6,564.1,564.18,67052.0,558.8245,559.1211,557.6383,557.7174,67052.0
2024-12-10 15:50:00,564.09,565.8,563.15,565.37,211455.0,557.6284,559.3188,556.6992,558.8937,211455.0
2024-12-11 09:30:00,555.65,558.1,547.21,547.6,318106.0,549.2851,551.707,540.9417,541.3273,318106.0
2024-12-11 09:40:00,547.54,547.86,539.01,539.14,257909.0,541.268,541.5843,532.8357,532.9642,257909.0
2024-12-11 09:50:00,539.3,539.8,533.7,536.37,292832.0,533.1224,533.6166,527.5865,530.2259,292832.0
2024-12-11 10:00:00,536.62,538.99,534.35,535.19,218048.0,530.4731,532.8159,528.2291,529.0594,218048.0
2024-12-11 10:10:00,535.14,539.19,533.94,534.62,218520.0,529.01,533.0136,527.8238,528.496,218520.0
2024-12-11 10:20:00,534.62,538.88,534.27,538.68,111489.0,528.496,532.7072,528.15,532.5095,111489.0
2024-12-11 10:30:00,538.68,538.85,536.25,537.99,117720.0,532.5095,532.6775,530.1073,531.8274,117720.0
2024-12-11 10:40:00,538.13,539.0,537.68,538.4,86470.0,531.9658,532.8258,531.5209,532.2327,86470.0
2024-12-11 10:50:00,538.4,539.65,537.71,538.1,87870.0,532.2327,533.4683,531.5506,531.9361,87870.0
2024-12-11 11:00:00,538.09,538.24,535.28,535.54,62193.0,531.9262,532.0745,529.1484,529.4054,62193.0
2024-12-11 11:10:00,535.44,538.39,535.0,538.01,130862.0,529.3066,532.2228,528.8716,531.8471,130862.0
2024-12-11 11:20:00,538.01,538.52,533.94,534.53,133421.0,531.8471,532.3513,527.8238,528.407,133421.0
2024-12-11 11:30:00,534.48,538.0,534.48,536.6,81745.0,528.3576,531.8372,528.3576,530.4533,81745.0
2024-12-11 11:40:00,536.77,538.25,536.56,537.68,94657.0,530.6213,532.0844,530.4137,531.5209,94657.0
2024-12-11 11:50:00,537.68,538.4,536.21,536.68,206780.0,531.5209,532.2327,530.0678,530.5324,206780.0
2024-12-11 12:00:00,536.36,537.73,536.24,536.53,44612.0,530.216,531.5703,530.0974,530.3841,44612.0
2024-12-11 12:10:00,536.79,536.79,535.41,535.9,80009.0,530.6411,530.6411,529.2769,529.7613,80009.0
2024-12-11 12:20:00,535.9,538.4,535.81,536.81,67098.0,529.7613,532.2327,529.6723,530.6609,67098.0
2024-12-11 12:30:00,536.8,537.71,536.0,536.01,38801.0,530.651,531.5506,529.8602,529.87,38801.0
2024-12-11 12:40:00,536.08,538.14,536.0,537.68,46611.0,529.9392,531.9756,529.8602,531.5209,46611.0
2024-12-11 12:50:00,537.69,539.47,537.32,537.95,67060.0,531.5308,533.2904,531.165,531.7878,67060.0
2024-12-11 13:00:00,537.84,538.28,536.95,537.37,31958.0,531.6791,532.114,530.7993,531.2145,31958.0
2024-12-11 13:10:00,537.63,538.65,537.38,538.65,45067.0,531.4715,532.4798,531.2244,532.4798,45067.0
2024-12-11 13:20:00,538.63,538.7,537.75,537.75,46065.0,532.46,532.5292,531.5901,531.5901,46065.0
2024-12-11 13:30:00,538.0,538.24,537.08,537.62,43356.0,531.8372,532.0745,530.9278,531.4616,43356.0
2024-12-11 13:40:00,537.63,538.17,536.76,538.14,54950.0,531.4715,532.0053,530.6115,531.9756,54950.0
2024-12-11 13:50:00,537.98,537.99,536.38,536.64,88009.0,531.8175,531.8274,530.2358,530.4928,88009.0
2024-12-11 14:00:00,536.52,538.68,536.52,538.3,68979.0,530.3742,532.5095,530.3742,532.1338,68979.0
2024-12-11 14:10:00,538.1,539.51,537.95,538.41,79078.0,531.9361,533.33,531.7878,532.2426,79078.0
2024-12-11 14:20:00,538.51,539.14,537.56,538.82,71176.0,532.3414,532.9642,531.4023,532.6479,71176.0
2024-12-11 14:30:00,539.0,539.61,537.83,538.29,69018.0,532.8258,533.4288,531.6692,532.1239,69018.0
2024-12-11 14:40:00,538.29,539.42,538.18,538.34,62005.0,532.1239,533.241,532.0152,532.1734,62005.0
2024-12-11 14:50:00,538.38,538.4,537.3,537.32,41864.0,532.2129,532.2327,531.1453,531.165,41864.0
2024-12-11 15:00:00,537.5,537.68,535.34,535.63,98355.0,531.343,531.5209,529.2077,529.4944,98355.0
2024-12-11 15:10:00,535.76,536.18,534.5,535.07,110070.0,529.6229,530.0381,528.3773,528.9408,110070.0
2024-12-11 15:20:00,535.07,536.79,534.93,536.38,100330.0,528.9408,530.6411,528.8024,530.2358,100330.0
2024-12-11 15:30:00,536.56,536.68,535.08,535.28,137496.0,530.4137,530.5324,528.9507,529.1484,137496.0
2024-12-11 15:40:00,535.44,535.57,534.58,534.83,172701.0,529.3066,529.4351,528.4564,528.7036,172701.0
2024-12-11 15:50:00,534.75,535.09,532.67,533.55,420893.0,528.6245,528.9606,526.5683,527.4382,420893.0
2024-12-12 09:30:00,531.53,534.0,526.56,528.36,359132.0,525.4414,527.8831,520.5283,522.3077,359132.0
2024-12-12 09:40:00,528.36,530.58,528.14,530.11,207405.0,522.3077,524.5022,522.0902,524.0376,207405.0
2024-12-12 09:50:00,530.4,532.46,530.06,530.88,138369.0,524.3243,526.3607,523.9882,524.7988,138369.0
2024-12-12 10:00:00,531.05,533.35,530.16,531.73,99900.0,524.9669,527.2405,524.0871,525.6391,99900.0
2024-12-12 10:10:00,531.89,532.92,531.49,531.9,122545.0,525.7972,526.8154,525.4018,525.8071,122545.0
2024-12-12 10:20:00,532.03,532.13,529.68,531.0,68820.0,525.9356,526.0345,523.6126,524.9174,68820.0
2024-12-12 10:30:00,530.97,532.3,530.0,530.3,53363.0,524.8878,526.2025,523.9289,524.2255,53363.0
2024-12-12 10:40:00,530.08,530.25,529.12,529.68,50717.0,524.008,524.176,523.059,523.6126,50717.0
2024-12-12 10:50:00,529.68,529.85,528.67,529.49,68355.0,523.6126,523.7806,522.6141,523.4247,68355.0
2024-12-12 11:00:00,529.49,530.26,528.43,529.5,85303.0,523.4247,524.1859,522.3769,523.4346,85303.0
2024-12-12 11:10:00,529.57,531.04,529.43,529.64,62555.0,523.5038,524.957,523.3654,523.573,62555.0
2024-12-12 11:20:00,529.5,529.61,528.38,528.65,43441.0,523.4346,523.5434,522.3274,522.5944,43441.0
2024-12-12 11:30:00,528.46,530.0,528.37,529.78,79441.0,522.4065,523.9289,522.3176,523.7114,79441.0
2024-12-12 11:40:00,529.78,529.85,527.5,528.0,84939.0,523.7114,523.7806,521.4575,521.9518,84939.0
2024-12-12 11:50:00,528.0,529.18,527.74,528.97,49595.0,521.9518,523.1183,521.6948,522.9107,49595.0
2024-12-12 12:00:00,528.76,529.17,528.28,528.59,50756.0,522.7031,523.1084,522.2286,522.535,50756.0
2024-12-12 12:10:00,528.62,529.42,528.42,529.03,89514.0,522.5647,523.3555,522.367,522.97,89514.0
2024-12-12 12:20:00,528.99,529.2,527.68,527.68,48650.0,522.9305,523.1381,521.6355,521.6355,48650.0
2024-12-12 12:30:00,527.62,528.14,525.68,525.8,113882.0,521.5762,522.0902,519.6584,519.777,113882.0
2024-12-12 12:40:00,525.84,526.93,525.13,525.55,81010.0,519.8165,520.8941,519.1147,519.5299,81010.0
2024-12-12 12:50:00,525.55,525.58,524.0,524.33,102633.0,519.5299,519.5595,517.9976,518.3238,102633.0
2024-12-12 13:00:00,524.34,524.92,524.01,524.31,81694.0,518.3337,518.9071,518.0075,518.3041,81694.0
2024-12-12 13:10:00,524.29,524.31,521.3,521.62,101459.0,518.2843,518.3041,515.3285,515.6449,101459.0
2024-12-12 13:20:00,522.01,523.35,521.29,521.89,78755.0,516.0304,517.3551,515.3187,515.9118,78755.0
2024-12-12 13:30:00,522.0,522.34,521.11,521.76,87957.0,516.0205,516.3566,515.1407,515.7833,87957.0
2024-12-12 13:40:00,521.74,522.0,520.6,520.88,83622.0,515.7635,516.0205,514.6366,514.9134,83622.0
2024-12-12 13:50:00,521.0,521.12,519.6,519.7,102642.0,515.032,515.1506,513.648,513.7469,102642.0
2024-12-12 14:00:00,519.76,521.44,519.28,520.64,148810.0,513.8062,515.4669,513.3317,514.6761,148810.0
2024-12-12 14:10:00,520.75,521.49,519.85,520.72,117283.0,514.7848,515.5164,513.8952,514.7552,117283.0
2024-12-12 14:20:00,520.65,522.09,520.31,521.48,107937.0,514.686,516.1095,514.3499,515.5065,107937.0
2024-12-12 14:30:00,521.65,522.07,519.62,519.88,89494.0,515.6745,516.0897,513.6678,513.9248,89494.0
2024-12-12 14:40:00,519.89,520.1,519.24,519.84,119961.0,513.9347,514.1423,513.2921,513.8853,119961.0
2024-12-12 14:50:00,519.74,519.86,517.4,518.84,132351.0,513.7864,513.905,511.4732,512.8967,132351.0
2024-12-12 15:00:00,518.82,518.95,516.53,516.56,142592.0,512.877,513.0055,510.6132,510.6428,142592.0
2024-12-12 15:10:00,516.69,517.21,514.19,514.9,271155.0,510.7714,511.2854,508.3,509.0019,271155.0
2024-12-12 15:20:00,514.67,517.14,514.5,516.75,290357.0,508.7745,511.2162,508.6064,510.8307,290357.0
2024-12-12 15:30:00,516.75,517.15,515.54,516.73,231283.0,510.8307,511.2261,509.6345,510.8109,231283.0
2024-12-12 15:40:00,516.51,516.65,514.56,515.0,247737.0,510.5934,510.7318,508.6658,509.1007,247737.0
2024-12-12 15:50:00,514.86,516.42,514.52,515.75,496966.0,508.9623,510.5044,508.6262,509.8421,496966.0
2024-12-13 09:30:00,515.64,519.39,511.22,515.32,384613.0,509.7334,513.4404,505.364,509.417,384613.0
2024-12-13 09:40:00,515.52,515.67,512.25,514.25,147124.0,509.6148,509.763,506.3822,508.3593,147124.0
2024-12-13 09:50:00,514.02,514.48,510.85,510.95,125948.0,508.1319,508.5867,504.9983,505.0971,125948.0
2024-12-13 10:00:00,511.01,515.6,510.72,515.04,177737.0,505.1564,509.6938,504.8697,509.1403,177737.0
2024-12-13 10:10:00,515.0,517.22,514.87,515.89,196973.0,509.1007,511.2953,508.9722,509.9805,196973.0
2024-12-13 10:20:00,516.0,518.79,515.75,517.29,140164.0,510.0893,512.8473,509.8421,511.3645,140164.0
2024-12-13 10:30:00,517.47,521.25,517.2,520.61,148315.0,511.5424,515.2791,511.2755,514.6465,148315.0
2024-12-13 10:40:00,520.5,520.67,518.62,519.75,137714.0,514.5377,514.7058,512.6792,513.7963,137714.0
2024-12-13 10:50:00,519.97,521.44,519.21,520.49,177385.0,514.0138,515.4669,513.2625,514.5278,177385.0
2024-12-13 11:00:00,521.0,524.01,521.0,523.02,104016.0,515.032,518.0075,515.032,517.0288,104016.0
2024-12-13 11:10:00,523.0,523.29,522.04,522.74,110189.0,517.0091,517.2958,516.0601,516.7521,110189.0
2024-12-13 11:20:00,522.74,525.54,522.68,523.85,144099.0,516.7521,519.52,516.6927,517.8493,144099.0
2024-12-13 11:30:00,523.83,523.99,522.46,523.0,112528.0,517.8296,517.9877,516.4753,517.0091,112528.0
2024-12-13 11:40:00,522.93,524.39,522.26,522.89,84648.0,516.9399,518.3832,516.2776,516.9003,84648.0
2024-12-13 11:50:00,522.9,523.66,522.29,523.22,74957.0,516.9102,517.6615,516.3072,517.2266,74957.0
2024-12-13 12:00:00,523.38,523.44,520.75,522.41,74564.0,517.3847,517.444,514.7848,516.4258,74564.0
2024-12-13 12:10:00,522.41,522.7,521.35,522.55,55908.0,516.4258,516.7125,515.378,516.5642,55908.0
2024-12-13 12:20:00,522.43,524.23,522.36,524.21,104499.0,516.4456,518.225,516.3764,518.2052,104499.0
2024-12-13 12:30:00,523.93,524.41,523.3,523.8,52442.0,517.9284,518.4029,517.3056,517.7999,52442.0
2024-12-13 12:40:00,523.96,524.25,523.11,523.73,36326.0,517.9581,518.2448,517.1178,517.7307,36326.0
2024-12-13 12:50:00,523.85,523.87,522.65,523.15,26682.0,517.8493,517.8691,516.6631,517.1574,26682.0
2024-12-13 13:00:00,523.3,523.3,520.48,521.17,53607.0,517.3056,517.3056,514.5179,515.2,53607.0
2024-12-13 13:10:00,521.25,522.74,520.98,522.13,63385.0,515.2791,516.7521,515.0122,516.149,63385.0
2024-12-13 13:20:00,521.99,523.91,521.87,523.42,36828.0,516.0106,517.9086,515.892,517.4243,36828.0
2024-12-13 13:30:00,523.45,524.95,523.28,524.81,43229.0,517.4539,518.9367,517.2859,518.7983,43229.0
2024-12-13 13:40:00,524.89,525.41,524.52,524.79,64441.0,518.8774,519.3915,518.5117,518.7786,64441.0
2024-12-13 13:50:00,524.79,524.84,523.68,524.62,48987.0,518.7786,518.828,517.6813,518.6105,48987.0
2024-12-13 14:00:00,524.74,526.1,524.52,526.1,76529.0,518.7291,520.0736,518.5117,520.0736,76529.0
2024-12-13 14:10:00,526.11,526.62,525.69,526.3,58344.0,520.0834,520.5876,519.6683,520.2713,58344.0
2024-12-13 14:20:00,526.38,526.68,526.0,526.04,73122.0,520.3504,520.6469,519.9747,520.0143,73122.0
2024-12-13 14:30:00,525.99,526.46,525.98,526.41,41488.0,519.9648,520.4294,519.9549,520.38,41488.0
2024-12-13 14:40:00,526.42,527.29,526.24,526.73,55583.0,520.3899,521.2499,520.212,520.6963,55583.0
2024-12-13 14:50:00,526.69,526.79,525.93,526.41,56201.0,520.6568,520.7557,519.9055,520.38,56201.0
2024-12-13 15:00:00,526.38,527.53,526.11,526.11,98621.0,520.3504,521.4872,520.0834,520.0834,98621.0
2024-12-13 15:10:00,526.26,526.65,523.62,523.79,109536.0,520.2317,520.6173,517.622,517.79,109536.0
2024-12-13 15:20:00,523.62,524.39,522.89,523.17,118694.0,517.622,518.3832,516.9003,517.1771,118694.0
2024-12-13 15:30:00,523.24,523.24,521.81,522.69,93005.0,517.2463,517.2463,515.8327,516.7026,93005.0
2024-12-13 15:40:00,522.62,523.34,521.95,521.95,130771.0,516.6334,517.3452,515.9711,515.9711,130771.0
2024-12-13 15:50:00,521.95,522.35,520.16,520.68,344507.0,515.9711,516.3665,514.2016,514.7156,344507.0
2024-12-16 09:30:00,518.0,521.7,515.01,517.55,282815.0,512.0663,515.724,509.1106,511.6215,282815.0
2024-12-16 09:40:00,517.73,517.73,513.55,514.75,154639.0,511.7994,511.7994,507.6673,508.8536,154639.0
2024-12-16 09:50:00,514.77,515.3,511.93,512.98,146397.0,508.8733,509.3973,506.0659,507.1039,146397.0
2024-12-16 10:00:00,513.26,519.61,513.23,518.63,140891.0,507.3806,513.6579,507.351,512.6891,140891.0
2024-12-16 10:10:00,518.53,519.57,517.42,518.05,90846.0,512.5903,513.6184,511.493,512.1158,90846.0
2024-12-16 10:20:00,518.05,518.1,514.14,514.51,99340.0,512.1158,512.1652,508.2506,508.6163,99340.0
2024-12-16 10:30:00,514.87,516.24,514.05,515.32,76877.0,508.9722,510.3265,508.1616,509.417,76877.0
2024-12-16 10:40:00,515.39,516.6,514.73,516.11,76572.0,509.4862,510.6824,508.8338,510.198,76572.0
2024-12-16 10:50:00,516.38,516.39,515.26,515.27,57097.0,510.4649,510.4748,509.3577,509.3676,57097.0
2024-12-16 11:00:00,515.5,515.96,513.46,514.42,49044.0,509.595,510.0497,507.5784,508.5274,49044.0
2024-12-16 11:10:00,514.45,514.51,512.74,513.83,47063.0,508.557,508.6163,506.8666,507.9441,47063.0
2024-12-16 11:20:00,513.58,514.87,512.47,512.62,60654.0,507.697,508.9722,506.5997,506.748,60654.0
2024-12-16 11:30:00,512.52,512.94,511.81,512.53,61166.0,506.6491,507.0643,505.9473,506.659,61166.0
2024-12-16 11:40:00,512.68,512.84,509.0,510.34,104448.0,506.8073,506.9655,503.1694,504.4941,104448.0
2024-12-16 11:50:00,510.4,510.53,508.28,508.89,124951.0,504.5534,504.6819,502.4577,503.0607,124951.0
2024-12-16 12:00:00,508.83,509.0,506.57,506.77,143270.0,503.0014,503.1694,500.7673,500.965,143270.0
2024-12-16 12:10:00,506.76,507.54,503.77,504.98,151552.0,500.9551,501.7262,497.9994,499.1955,151552.0
2024-12-16 12:20:00,504.37,505.14,502.64,503.0,139065.0,498.5925,499.3537,496.8823,497.2382,139065.0
2024-12-16 12:30:00,502.99,503.69,501.52,503.31,215336.0,497.2283,497.9203,495.7751,497.5446,215336.0
2024-12-16 12:40:00,503.34,504.44,502.1,502.13,119689.0,497.5743,498.6617,496.3485,496.3781,119689.0
2024-12-16 12:50:00,502.31,502.38,500.22,502.24,190950.0,496.5561,496.6253,494.49,496.4869,190950.0
2024-12-16 13:00:00,502.38,505.37,502.0,503.58,204532.0,496.6253,499.581,496.2496,497.8115,204532.0
2024-12-16 13:10:00,503.65,503.76,502.24,502.32,60711.0,497.8807,497.9895,496.4869,496.566,60711.0
2024-12-16 13:20:00,502.25,503.39,501.97,502.23,66989.0,496.4968,497.6237,496.22,496.477,66989.0
2024-12-16 13:30:00,502.22,502.66,501.64,502.35,92242.0,496.4671,496.9021,495.8938,496.5956,92242.0
2024-12-16 13:40:00,502.48,504.0,502.15,503.81,59688.0,496.7241,498.2267,496.3979,498.0389,59688.0
2024-12-16 13:50:00,504.03,505.34,503.49,504.37,96441.0,498.2564,499.5514,497.7226,498.5925,96441.0
2024-12-16 14:00:00,504.11,504.46,502.57,503.81,99363.0,498.3355,498.6814,496.8131,498.0389,99363.0
2024-12-16 14:10:00,503.81,504.22,503.01,503.48,63048.0,498.0389,498.4442,497.2481,497.7127,63048.0
2024-12-16 14:20:00,503.64,504.86,503.06,504.48,80754.0,497.8708,499.0769,497.2975,498.7012,80754.0
2024-12-16 14:30:00,504.5,504.74,502.82,503.31,114892.0,498.721,498.9582,497.0602,497.5446,114892.0
2024-12-16 14:40:00,503.19,503.63,502.51,503.23,94794.0,497.426,497.861,496.7538,497.4655,94794.0
2024-12-16 14:50:00,503.15,503.4,502.27,502.27,87569.0,497.3865,497.6336,496.5165,496.5165,87569.0
2024-12-16 15:00:00,502.33,502.33,501.5,501.97,103912.0,496.5758,496.5758,495.7554,496.22,103912.0
2024-12-16 15:10:00,501.97,502.41,501.65,501.99,88317.0,496.22,496.6549,495.9036,496.2397,88317.0
2024-12-16 15:20:00,501.9,502.16,500.93,501.13,108836.0,496.1508,496.4078,495.1919,495.3896,108836.0
2024-12-16 15:30:00,501.02,501.3,499.58,500.08,221256.0,495.2809,495.5576,493.8573,494.3516,221256.0
2024-12-16 15:40:00,500.18,500.72,499.41,500.25,146381.0,494.4505,494.9843,493.6893,494.5197,146381.0
2024-12-16 15:50:00,500.34,500.41,496.08,498.41,587618.0,494.6086,494.6778,490.3974,492.7008,587618.0
2024-12-17 09:30:00,487.0,495.6,484.0,491.33,631645.0,481.4215,489.9229,478.4558,485.7019,631645.0
2024-12-17 09:40:00,491.33,492.27,483.0,486.13,392470.0,485.7019,486.6311,477.4673,480.5614,392470.0
2024-12-17 09:50:00,485.89,488.96,484.07,488.96,305644.0,480.3242,483.359,478.525,483.359,305644.0
2024-12-17 10:00:00,488.72,489.47,484.66,485.0,389287.0,483.1217,483.8632,479.1083,479.4444,389287.0
2024-12-17 10:10:00,484.97,489.07,484.75,488.53,228740.0,479.4147,483.4677,479.1972,482.9339,228740.0
2024-12-17 10:20:00,488.63,489.86,486.0,486.96,264965.0,483.0328,484.2487,480.4329,481.3819,264965.0
2024-12-17 10:30:00,486.86,487.43,484.3,484.3,172416.0,481.2831,481.8465,478.7524,478.7524,172416.0
2024-12-17 10:40:00,484.47,487.18,484.13,484.71,214142.0,478.9204,481.5994,478.5843,479.1577,214142.0
2024-12-17 10:50:00,484.65,484.65,477.33,480.04,365463.0,479.0984,479.0984,471.8622,474.5412,365463.0
2024-12-17 11:00:00,480.04,480.58,476.2,477.34,245043.0,474.5412,475.075,470.7452,471.8721,245043.0
2024-12-17 11:10:00,477.67,479.6,477.32,478.44,230307.0,472.1983,474.1062,471.8523,472.9595,230307.0
2024-12-17 11:20:00,478.49,479.14,475.82,477.74,348633.0,473.0089,473.6515,470.3695,472.2675,348633.0
2024-12-17 11:30:00,477.85,479.12,477.54,478.52,239029.0,472.3763,473.6317,472.0698,473.0386,239029.0
2024-12-17 11:40:00,478.43,478.7,477.1,478.35,174038.0,472.9496,473.2165,471.6349,472.8705,174038.0
2024-12-17 11:50:00,478.42,480.63,477.88,478.71,172671.0,472.9397,475.1244,472.4059,473.2264,172671.0
2024-12-17 12:00:00,478.71,483.15,478.32,483.0,235406.0,473.2264,477.6156,472.8409,477.4673,235406.0
2024-12-17 12:10:00,483.03,483.59,481.83,482.68,108071.0,477.4969,478.0505,476.3107,477.1509,108071.0
2024-12-17 12:20:00,482.59,483.52,481.34,483.07,130152.0,477.062,477.9813,475.8263,477.5365,130152.0
2024-12-17 12:30:00,483.09,483.53,482.0,482.0,117596.0,477.5562,477.9912,476.4787,476.4787,117596.0
2024-12-17 12:40:00,482.0,483.34,481.86,482.39,95453.0,476.4787,477.8034,476.3403,476.8643,95453.0
2024-12-17 12:50:00,482.41,483.08,480.95,482.78,117364.0,476.884,477.5464,475.4408,477.2498,117364.0
2024-12-17 13:00:00,482.81,483.0,478.9,479.69,116940.0,477.2794,477.4673,473.4142,474.1952,116940.0
2024-12-17 13:10:00,479.99,481.25,479.44,479.9,116609.0,474.4917,475.7373,473.9481,474.4028,116609.0
2024-12-17 13:20:00,480.12,480.12,478.47,478.99,138010.0,474.6203,474.6203,472.9892,473.5032,138010.0
2024-12-17 13:30:00,478.85,480.54,478.71,479.98,118595.0,473.3648,475.0354,473.2264,474.4819,118595.0
2024-12-17 13:40:00,479.88,483.11,479.36,481.95,126265.0,474.383,477.576,473.869,476.4293,126265.0
2024-12-17 13:50:00,482.12,482.45,480.29,480.93,123834.0,476.5974,476.9236,474.7883,475.421,123834.0
2024-12-17 14:00:00,480.85,482.87,480.54,481.74,128491.0,475.3419,477.3388,475.0354,476.2217,128491.0
2024-12-17 14:10:00,481.81,481.87,480.24,480.91,100021.0,476.2909,476.3502,474.7389,475.4012,100021.0
2024-12-17 14:20:00,480.93,481.53,480.02,480.58,171898.0,475.421,476.0141,474.5214,475.075,171898.0
2024-12-17 14:30:00,480.59,481.37,480.14,480.87,136296.0,475.0849,475.8559,474.64,475.3617,136296.0
2024-12-17 14:40:00,480.86,481.29,480.33,480.73,134196.0,475.3518,475.7769,474.8279,475.2233,134196.0
2024-12-17 14:50:00,480.83,481.08,479.82,480.54,99816.0,475.3221,475.5693,474.3237,475.0354,99816.0
2024-12-17 15:00:00,480.54,481.07,479.74,480.66,92848.0,475.0354,475.5594,474.2446,475.1541,92848.0
2024-12-17 15:10:00,480.57,481.06,479.51,480.83,143211.0,475.0651,475.5495,474.0172,475.3221,143211.0
2024-12-17 15:20:00,480.72,481.51,479.51,481.51,321753.0,475.2134,475.9943,474.0172,475.9943,321753.0
2024-12-17 15:30:00,481.39,482.12,480.67,481.66,175160.0,475.8757,476.5974,475.164,476.1426,175160.0
2024-12-17 15:40:00,481.51,483.2,480.46,480.51,202544.0,475.9943,477.665,474.9564,475.0058,202544.0
2024-12-17 15:50:00,480.44,485.55,480.24,485.43,659527.0,474.9366,479.9881,474.7389,479.8694,659527.0
2024-12-18 09:30:00,488.43,497.6,486.0,497.55,620592.0,482.8351,491.9,480.4329,491.8506,620592.0
2024-12-18 09:40:00,497.29,501.2,497.1,499.53,343097.0,491.5936,495.4588,491.4058,493.8079,343097.0
2024-12-18 09:50:00,499.38,501.2,498.99,499.96,137954.0,493.6596,495.4588,493.2741,494.233,137954.0
2024-12-18 10:00:00,500.23,503.79,497.61,498.9,287789.0,494.4999,498.0191,491.9099,493.1851,287789.0
2024-12-18 10:10:00,499.1,501.18,498.66,501.09,127088.0,493.3828,495.439,492.9479,495.3501,127088.0
2024-12-18 10:20:00,501.2,502.06,499.76,500.86,123479.0,495.4588,496.3089,494.0353,495.1227,123479.0
2024-12-18 10:30:00,500.71,502.29,500.32,500.69,127377.0,494.9744,496.5363,494.5889,494.9546,127377.0
2024-12-18 10:40:00,500.77,502.36,500.46,501.56,107795.0,495.0337,496.6055,494.7273,495.8147,107795.0
2024-12-18 10:50:00,501.79,501.96,499.66,500.16,94131.0,496.042,496.2101,493.9364,494.4307,94131.0
2024-12-18 11:00:00,500.27,500.45,499.41,499.92,103050.0,494.5394,494.7174,493.6893,494.1935,103050.0
2024-12-18 11:10:00,499.9,500.06,498.88,499.77,102786.0,494.1737,494.3318,493.1654,494.0452,102786.0
2024-12-18 11:20:00,499.64,501.01,499.0,499.02,115806.0,493.9167,495.271,493.284,493.3038,115806.0
2024-12-18 11:30:00,498.94,499.26,497.77,498.78,76353.0,493.2247,493.541,492.0681,493.0665,76353.0
2024-12-18 11:40:00,498.86,500.75,498.38,500.61,74349.0,493.1456,495.0139,492.6711,494.8755,74349.0
2024-12-18 11:50:00,500.65,501.65,500.39,501.0,103028.0,494.9151,495.9036,494.6581,495.2611,103028.0
2024-12-18 12:00:00,501.0,501.29,500.52,501.29,46091.0,495.2611,495.5478,494.7866,495.5478,46091.0
2024-12-18 12:10:00,501.28,502.88,501.28,502.65,74322.0,495.5379,497.1195,495.5379,496.8922,74322.0
2024-12-18 12:20:00,502.52,503.46,502.5,502.97,97821.0,496.7637,497.6929,496.7439,497.2085,97821.0
2024-12-18 12:30:00,502.9,504.8,502.76,504.72,105001.0,497.1393,499.0176,497.0009,498.9385,105001.0
2024-12-18 12:40:00,504.61,504.96,502.5,502.61,88239.0,498.8297,499.1757,496.7439,496.8526,88239.0
2024-12-18 12:50:00,502.69,502.72,501.61,501.93,51204.0,496.9317,496.9614,495.8641,496.1804,51204.0
2024-12-18 13:00:00,501.99,502.15,501.11,501.68,58210.0,496.2397,496.3979,495.3698,495.9333,58210.0
2024-12-18 13:10:00,501.78,502.27,501.0,501.62,67184.0,496.0321,496.5165,495.2611,495.874,67184.0
2024-12-18 13:20:00,501.62,501.83,499.11,499.36,64361.0,495.874,496.0816,493.3927,493.6399,64361.0
2024-12-18 13:30:00,499.27,502.05,499.2,501.5,65631.0,493.5509,496.2991,493.4817,495.7554,65631.0
2024-12-18 13:40:00,501.59,502.2,501.48,501.77,57068.0,495.8443,496.4473,495.7356,496.0223,57068.0
2024-12-18 13:50:00,501.83,502.36,501.07,502.27,81950.0,496.0816,496.6055,495.3303,496.5165,81950.0
2024-12-18 14:00:00,502.28,502.49,500.92,501.28,98532.0,496.5264,496.734,495.182,495.5379,98532.0
2024-12-18 14:10:00,501.15,501.7,500.1,501.56,109789.0,495.4094,495.9531,494.3714,495.8147,109789.0
2024-12-18 14:20:00,501.56,502.42,501.56,501.78,72240.0,495.8147,496.6648,495.8147,496.0321,72240.0
2024-12-18 14:30:00,501.71,502.32,500.91,502.26,127341.0,495.9629,496.566,495.1721,496.5066,127341.0
2024-12-18 14:40:00,502.22,503.01,501.46,502.01,124939.0,496.4671,497.2481,495.7158,496.2595,124939.0
2024-12-18 14:50:00,501.91,503.28,500.92,501.75,107348.0,496.1607,497.515,495.182,496.0025,107348.0
2024-12-18 15:00:00,501.81,504.1,501.44,503.53,94593.0,496.0618,498.3256,495.696,497.7621,94593.0
2024-12-18 15:10:00,503.42,504.29,503.01,504.19,127501.0,497.6534,498.5134,497.2481,498.4145,127501.0
2024-12-18 15:20:00,504.11,506.54,503.94,505.03,195458.0,498.3355,500.7376,498.1674,499.2449,195458.0
2024-12-18 15:30:00,504.94,504.94,502.97,504.29,250257.0,499.1559,499.1559,497.2085,498.5134,250257.0
2024-12-18 15:40:00,504.05,504.18,499.59,500.95,244276.0,498.2761,498.4047,493.8672,495.2117,244276.0
2024-12-18 15:50:00,500.7,501.95,499.23,499.72,445243.0,494.9645,496.2002,493.5114,493.9957,445243.0
2024-12-19 09:30:00,500.14,503.65,497.81,498.97,393415.0,494.4109,497.8807,492.1076,493.2543,393415.0
2024-12-19 09:40:00,498.97,499.42,493.15,493.59,244182.0,493.2543,493.6992,487.501,487.936,244182.0
2024-12-19 09:50:00,493.0,493.61,490.82,491.86,140918.0,487.3527,487.9557,485.1977,486.2258,140918.0
2024-12-19 10:00:00,492.16,493.85,491.21,492.29,130459.0,486.5223,488.193,485.5832,486.6509,130459.0
2024-12-19 10:10:00,492.2,493.09,490.62,491.69,130112.0,486.5619,487.4417,485.0,486.0577,130112.0
2024-12-19 10:20:00,491.83,494.0,491.48,493.0,106852.0,486.1961,488.3413,485.8501,487.3527,106852.0
2024-12-19 10:30:00,493.21,494.98,493.03,493.95,116828.0,487.5603,489.31,487.3824,488.2918,116828.0
2024-12-19 10:40:00,493.98,494.13,491.24,492.04,95884.0,488.3215,488.4698,485.6129,486.4037,95884.0
2024-12-19 10:50:00,492.15,493.1,491.49,492.28,73816.0,486.5125,487.4516,485.86,486.641,73816.0
2024-12-19 11:00:00,492.23,492.7,489.66,491.41,100798.0,486.5915,487.0562,484.051,485.7809,100798.0
2024-12-19 11:10:00,491.34,491.52,489.28,489.39,77772.0,485.7117,485.8897,483.6753,483.7841,77772.0
2024-12-19 11:20:00,489.29,490.13,488.96,488.99,71348.0,483.6852,484.5156,483.359,483.3887,71348.0
2024-12-19 11:30:00,488.99,489.73,488.3,489.16,117701.0,483.3887,484.1202,482.7066,483.5567,117701.0
2024-12-19 11:40:00,489.16,489.69,488.64,489.23,48732.0,483.5567,484.0806,483.0427,483.6259,48732.0
2024-12-19 11:50:00,489.23,489.28,486.24,486.25,83865.0,483.6259,483.6753,480.6702,480.68,83865.0
2024-12-19 12:00:00,486.43,488.89,486.36,488.46,97484.0,480.858,483.2898,480.7888,482.8647,97484.0
2024-12-19 12:10:00,488.46,491.52,488.21,491.36,77607.0,482.8647,485.8897,482.6176,485.7315,77607.0
2024-12-19 12:20:00,491.38,491.38,489.3,489.77,80943.0,485.7513,485.7513,483.6951,484.1597,80943.0
2024-12-19 12:30:00,489.95,490.43,489.01,490.17,55753.0,484.3377,484.8122,483.4084,484.5551,55753.0
2024-12-19 12:40:00,490.03,490.42,489.42,489.5,57788.0,484.4167,484.8023,483.8137,483.8928,57788.0
2024-12-19 12:50:00,489.75,489.97,489.0,489.54,41969.0,484.1399,484.3574,483.3985,483.9324,41969.0
2024-12-19 13:00:00,489.53,492.11,489.53,491.94,57481.0,483.9225,486.4729,483.9225,486.3049,57481.0
2024-12-19 13:10:00,491.9,493.22,491.78,492.52,66845.0,486.2653,487.5702,486.1467,486.8782,66845.0
2024-12-19 13:20:00,492.67,493.83,491.78,493.62,34362.0,487.0265,488.1732,486.1467,487.9656,34362.0
2024-12-19 13:30:00,493.62,494.65,493.56,494.4,41452.0,487.9656,488.9838,487.9063,488.7367,41452.0
2024-12-19 13:40:00,494.47,495.14,494.1,494.65,52696.0,488.8059,489.4682,488.4401,488.9838,52696.0
2024-12-19 13:50:00,494.68,494.69,493.47,493.47,58443.0,489.0135,489.0234,487.8173,487.8173,58443.0
2024-12-19 14:00:00,493.47,493.51,492.62,493.12,50817.0,487.8173,487.8569,486.9771,487.4713,50817.0
2024-12-19 14:10:00,493.19,494.0,492.86,493.18,65813.0,487.5405,488.3413,487.2143,487.5307,65813.0
2024-12-19 14:20:00,493.16,493.49,492.06,493.22,88078.0,487.5109,487.8371,486.4235,487.5702,88078.0
2024-12-19 14:30:00,493.1,493.32,492.68,492.83,53706.0,487.4516,487.6691,487.0364,487.1847,53706.0
2024-12-19 14:40:00,492.83,492.98,491.79,491.8,60820.0,487.1847,487.333,486.1566,486.1665,60820.0
2024-12-19 14:50:00,491.94,492.23,491.29,491.34,56030.0,486.3049,486.5915,485.6623,485.7117,56030.0
2024-12-19 15:00:00,491.34,491.63,489.94,490.43,82546.0,485.7117,485.9984,484.3278,484.8122,82546.0
2024-12-19 15:10:00,490.43,491.3,490.01,490.52,80276.0,484.8122,485.6722,484.397,484.9011,80276.0
2024-12-19 15:20:00,490.88,490.91,489.71,490.05,116863.0,485.257,485.2867,484.1004,484.4365,116863.0
2024-12-19 15:30:00,490.03,491.59,489.97,491.49,84254.0,484.4167,485.9589,484.3574,485.86,84254.0
2024-12-19 15:40:00,491.31,495.13,490.27,491.1,259211.0,485.6821,489.4583,484.654,485.4745,259211.0
2024-12-19 15:50:00,490.92,491.14,487.29,489.06,414483.0,485.2965,485.514,481.7081,483.4579,414483.0
2024-12-20 09:30:00,489.29,495.83,488.73,493.16,955895.0,483.6852,490.1503,483.1316,487.5109,955895.0
2024-12-20 09:40:00,493.25,494.22,490.6,491.32,95886.0,487.5999,488.5587,484.9802,485.692,95886.0
2024-12-20 09:50:00,491.11,492.94,489.82,492.49,98666.0,485.4844,487.2934,484.2091,486.8486,98666.0
2024-12-20 10:00:00,492.77,493.59,490.98,491.29,96887.0,487.1254,487.936,485.3559,485.6623,96887.0
2024-12-20 10:10:00,491.47,494.35,491.11,493.5,77602.0,485.8402,488.6873,485.4844,487.847,77602.0
2024-12-20 10:20:00,493.96,494.48,492.02,494.3,84312.0,488.3017,488.8158,486.3839,488.6378,84312.0
2024-12-20 10:30:00,494.29,496.46,493.69,494.37,139955.0,488.6279,490.7731,488.0348,488.707,139955.0
2024-12-20 10:40:00,494.34,495.22,493.54,495.18,79137.0,488.6774,489.5473,487.8865,489.5077,79137.0
2024-12-20 10:50:00,495.23,496.87,495.19,496.56,95484.0,489.5572,491.1784,489.5176,490.8719,95484.0
2024-12-20 11:00:00,496.44,498.22,496.24,497.0,98502.0,490.7533,492.5129,490.5556,491.3069,98502.0
2024-12-20 11:10:00,496.81,499.0,496.6,498.53,113542.0,491.1191,493.284,490.9115,492.8194,113542.0
2024-12-20 11:20:00,498.5,499.6,497.83,498.59,135377.0,492.7897,493.8771,492.1274,492.8787,135377.0
2024-12-20 11:30:00,498.59,499.78,498.56,498.91,127056.0,492.8787,494.0551,492.849,493.195,127056.0
2024-12-20 11:40:00,498.91,501.2,498.77,500.75,133849.0,493.195,495.4588,493.0566,495.0139,133849.0
2024-12-20 11:50:00,500.74,500.98,499.44,500.84,150416.0,495.0041,495.2413,493.719,495.1029,150416.0
2024-12-20 12:00:00,500.84,502.19,500.32,501.39,152777.0,495.1029,496.4375,494.5889,495.6466,152777.0
2024-12-20 12:10:00,501.43,502.23,500.9,501.69,71305.0,495.6862,496.477,495.1622,495.9432,71305.0
2024-12-20 12:20:00,501.54,501.72,500.29,500.55,67547.0,495.7949,495.9728,494.5592,494.8162,67547.0
2024-12-20 12:30:00,500.76,502.21,500.51,501.97,75162.0,495.0238,496.4572,494.7767,496.22,75162.0
2024-12-20 12:40:00,501.91,502.38,500.75,501.15,91247.0,496.1607,496.6253,495.0139,495.4094,91247.0
2024-12-20 12:50:00,501.16,501.33,500.6,500.89,70415.0,495.4192,495.5873,494.8657,495.1523,70415.0
2024-12-20 13:00:00,501.01,501.01,499.64,499.83,51985.0,495.271,495.271,493.9167,494.1045,51985.0
2024-12-20 13:10:00,499.72,500.16,499.55,499.88,66573.0,493.9957,494.4307,493.8277,494.1539,66573.0
2024-12-20 13:20:00,499.81,499.85,498.8,499.25,64110.0,494.0847,494.1243,493.0863,493.5311,64110.0
2024-12-20 13:30:00,499.0,500.93,498.91,499.79,55851.0,493.284,495.1919,493.195,494.0649,55851.0
2024-12-20 13:40:00,499.79,500.49,498.96,499.07,78239.0,494.0649,494.7569,493.2444,493.3532,78239.0
2024-12-20 13:50:00,499.02,499.32,498.0,498.84,67817.0,493.3038,493.6003,492.2954,493.1258,67817.0
2024-12-20 14:00:00,498.67,499.42,498.66,499.31,46693.0,492.9578,493.6992,492.9479,493.5904,46693.0
2024-12-20 14:10:00,499.37,499.97,498.54,498.86,58586.0,493.6498,494.2429,492.8293,493.1456,58586.0
2024-12-20 14:20:00,499.06,500.34,498.93,500.22,76234.0,493.3433,494.6086,493.2148,494.49,76234.0
2024-12-20 14:30:00,500.12,501.57,499.97,501.15,58433.0,494.3912,495.8246,494.2429,495.4094,58433.0
2024-12-20 14:40:00,501.15,501.21,499.57,500.02,46950.0,495.4094,495.4687,493.8475,494.2923,46950.0
2024-12-20 14:50:00,499.91,500.06,498.93,499.2,64717.0,494.1836,494.3318,493.2148,493.4817,64717.0
2024-12-20 15:00:00,499.39,500.65,499.06,500.43,59020.0,493.6695,494.9151,493.3433,494.6976,59020.0
2024-12-20 15:10:00,500.43,500.95,499.69,499.7,57861.0,494.6976,495.2117,493.9661,493.976,57861.0
2024-12-20 15:20:00,499.69,500.65,499.31,500.39,57364.0,493.9661,494.9151,493.5904,494.6581,57364.0
2024-12-20 15:30:00,500.58,502.15,499.48,502.15,92615.0,494.8459,496.3979,493.7585,496.3979,92615.0
2024-12-20 15:40:00,502.07,502.64,500.62,500.88,154952.0,496.3188,496.8823,494.8854,495.1425,154952.0
2024-12-20 15:50:00,501.1,501.75,498.51,500.47,323642.0,495.3599,496.0025,492.7996,494.7372,323642.0
2024-12-23 09:30:00,500.76,502.63,500.0,500.79,109232.0,495.0238,496.8724,494.2725,495.0535,109232.0
2024-12-23 09:40:00,501.26,502.45,500.1,500.35,68305.0,495.5181,496.6945,494.3714,494.6185,68305.0
2024-12-23 09:50:00,500.36,502.1,499.05,499.54,76036.0,494.6284,496.3485,493.3334,493.8178,76036.0
2024-12-23 10:00:00,499.82,502.16,499.23,502.04,58347.0,494.0946,496.4078,493.5114,496.2892,58347.0
2024-12-23 10:10:00,501.93,503.48,501.36,503.43,62551.0,496.1804,497.7127,495.617,497.6632,62551.0
2024-12-23 10:20:00,503.11,503.26,502.0,502.41,41809.0,497.3469,497.4952,496.2496,496.6549,41809.0
2024-12-23 10:30:00,502.44,504.51,502.09,504.12,58099.0,496.6846,498.7309,496.3386,498.3453,58099.0
2024-12-23 10:40:00,504.12,504.23,502.84,503.09,66608.0,498.3453,498.4541,497.08,497.3271,66608.0
2024-12-23 10:50:00,503.05,503.49,502.18,502.39,43345.0,497.2876,497.7226,496.4276,496.6352,43345.0
2024-12-23 11:00:00,502.29,504.13,502.26,504.12,38035.0,496.5363,498.3552,496.5066,498.3453,38035.0
2024-12-23 11:10:00,503.93,505.01,503.09,503.51,67499.0,498.1575,499.2251,497.3271,497.7423,67499.0
2024-12-23 11:20:00,503.36,504.4,503.3,504.0,48475.0,497.594,498.6221,497.5347,498.2267,48475.0
2024-12-23 11:30:00,504.12,505.54,504.0,505.17,79325.0,498.3453,499.7491,498.2267,499.3833,79325.0
2024-12-23 11:40:00,505.17,505.84,504.75,505.73,38062.0,499.3833,500.0456,498.9681,499.9369,38062.0
2024-12-23 11:50:00,505.94,506.73,505.6,505.91,57235.0,500.1445,500.9254,499.8084,500.1148,57235.0
2024-12-23 12:00:00,505.96,506.29,505.53,505.92,51220.0,500.1643,500.4905,499.7392,500.1247,51220.0
2024-12-23 12:10:00,505.9,506.88,505.9,506.66,40521.0,500.105,501.0737,500.105,500.8562,40521.0
2024-12-23 12:20:00,506.66,506.93,506.28,506.48,37850.0,500.8562,501.1232,500.4806,500.6783,37850.0
2024-12-23 12:30:00,506.6,506.83,506.05,506.33,34404.0,500.7969,501.0243,500.2532,500.53,34404.0
2024-12-23 12:40:00,506.31,506.31,505.5,505.94,43775.0,500.5103,500.5103,499.7095,500.1445,43775.0
2024-12-23 12:50:00,505.85,507.24,505.69,507.1,53835.0,500.0555,501.4296,499.8974,501.2912,53835.0
2024-12-23 13:00:00,507.13,507.4,506.63,506.81,37426.0,501.3209,501.5878,500.8266,501.0045,37426.0
2024-12-23 13:10:00,506.7,507.53,506.7,507.14,31748.0,500.8958,501.7163,500.8958,501.3307,31748.0
2024-12-23 13:20:00,507.14,507.9,506.53,507.74,41235.0,501.3307,502.082,500.7277,501.9239,41235.0
2024-12-23 13:30:00,507.72,508.04,507.42,507.81,31599.0,501.9041,502.2204,501.6075,501.9931,31599.0
2024-12-23 13:40:00,507.87,507.87,506.95,507.71,33520.0,502.0524,502.0524,501.1429,501.8942,33520.0
2024-12-23 13:50:00,507.66,508.31,507.53,507.98,40531.0,501.8448,502.4873,501.7163,502.1611,40531.0
2024-12-23 14:00:00,507.98,508.46,507.81,508.28,33702.0,502.1611,502.6356,501.9931,502.4577,33702.0
2024-12-23 14:10:00,508.34,508.52,507.52,507.84,39670.0,502.517,502.6949,501.7064,502.0227,39670.0
2024-12-23 14:20:00,507.98,508.0,506.68,506.88,36969.0,502.1611,502.1809,500.876,501.0737,36969.0
2024-12-23 14:30:00,506.68,506.87,506.13,506.35,31533.0,500.876,501.0638,500.3323,500.5498,31533.0
2024-12-23 14:40:00,506.31,506.65,506.15,506.37,31883.0,500.5103,500.8464,500.3521,500.5696,31883.0
2024-12-23 14:50:00,506.37,506.66,505.65,505.83,31843.0,500.5696,500.8562,499.8578,500.0358,31843.0
2024-12-23 15:00:00,505.73,507.3,505.73,506.6,35747.0,499.9369,501.4889,499.9369,500.7969,35747.0
2024-12-23 15:10:00,506.62,506.66,505.28,505.28,48411.0,500.8167,500.8562,499.4921,499.4921,48411.0
2024-12-23 15:20:00,505.41,506.92,505.11,506.82,68995.0,499.6206,501.1133,499.324,501.0144,68995.0
2024-12-23 15:30:00,506.81,508.78,506.61,508.28,134690.0,501.0045,502.952,500.8068,502.4577,134690.0
2024-12-23 15:40:00,508.37,508.61,507.69,508.06,80490.0,502.5467,502.7839,501.8744,502.2402,80490.0
2024-12-23 15:50:00,507.98,508.47,506.18,506.27,136015.0,502.1611,502.6455,500.3817,500.4707,136015.0
2024-12-24 09:30:00,504.4,505.0,501.01,501.51,119215.0,498.6221,499.2153,495.271,495.7652,119215.0
2024-12-24 09:40:00,501.65,502.11,500.59,502.02,64407.0,495.9036,496.3584,494.8558,496.2694,64407.0
2024-12-24 09:50:00,501.89,502.37,500.97,501.68,73999.0,496.1409,496.6154,495.2314,495.9333,73999.0
2024-12-24 10:00:00,501.69,503.99,501.43,502.95,55221.0,495.9432,498.2168,495.6862,497.1887,55221.0
2024-12-24 10:10:00,503.03,505.11,502.94,505.1,23518.0,497.2678,499.324,497.1789,499.3141,23518.0
2024-12-24 10:20:00,504.96,505.3,502.77,503.04,52168.0,499.1757,499.5118,497.0108,497.2777,52168.0
2024-12-24 10:30:00,502.93,504.55,502.7,504.11,28680.0,497.169,498.7704,496.9416,498.3355,28680.0
2024-12-24 10:40:00,504.19,504.81,504.05,504.33,28344.0,498.4145,499.0274,498.2761,498.5529,28344.0
2024-12-24 10:50:00,504.03,504.4,503.72,504.0,23206.0,498.2564,498.6221,497.9499,498.2267,23206.0
2024-12-24 11:00:00,503.9,504.23,503.64,503.82,20665.0,498.1279,498.4541,497.8708,498.0488,20665.0
2024-12-24 11:10:00,503.87,504.0,502.71,503.0,44107.0,498.0982,498.2267,496.9515,497.2382,44107.0
2024-12-24 11:20:00,503.16,503.5,503.05,503.27,26613.0,497.3963,497.7324,497.2876,497.5051,26613.0
2024-12-24 11:30:00,503.46,504.74,503.27,504.51,27583.0,497.6929,498.9582,497.5051,498.7309,27583.0
2024-12-24 11:40:00,504.53,505.33,504.47,505.08,20932.0,498.7506,499.5415,498.6913,499.2943,20932.0
2024-12-24 11:50:00,505.08,505.37,504.21,504.87,79275.0,499.2943,499.581,498.4343,499.0868,79275.0
2024-12-24 12:00:00,504.85,505.5,504.73,505.48,14032.0,499.067,499.7095,498.9484,499.6898,14032.0
2024-12-24 12:10:00,505.56,505.69,505.13,505.6,21598.0,499.7688,499.8974,499.3438,499.8084,21598.0
2024-12-24 12:20:00,505.61,506.07,505.28,505.9,40265.0,499.8183,500.273,499.4921,500.105,40265.0
2024-12-24 12:30:00,505.96,506.07,504.41,504.81,32964.0,500.1643,500.273,498.632,499.0274,32964.0
2024-12-24 12:40:00,504.81,504.81,503.25,504.0,28465.0,499.0274,499.0274,497.4853,498.2267,28465.0
2024-12-24 12:50:00,504.07,505.67,503.96,505.67,117095.0,498.2959,499.8776,498.1872,499.8776,117095.0
2024-12-26 09:30:00,505.0,508.55,504.73,505.72,97742.0,499.2153,502.7246,498.9484,499.927,97742.0
2024-12-26 09:40:00,506.17,509.12,505.25,508.94,23802.0,500.3719,503.2881,499.4624,503.1101,23802.0
2024-12-26 09:50:00,509.04,510.69,508.7,510.07,48736.0,503.209,504.8401,502.8729,504.2272,48736.0
2024-12-26 10:00:00,509.83,510.99,509.22,510.56,63189.0,503.9899,505.1366,503.3869,504.7116,63189.0
2024-12-26 10:10:00,510.48,510.82,509.41,510.54,71213.0,504.6325,504.9686,503.5747,504.6918,71213.0
2024-12-26 10:20:00,510.18,510.73,509.66,510.21,31977.0,504.3359,504.8796,503.8219,504.3656,31977.0
2024-12-26 10:30:00,510.34,510.38,509.19,509.74,31475.0,504.4941,504.5336,503.3573,503.901,31475.0
2024-12-26 10:40:00,509.74,511.73,509.58,511.57,29747.0,503.901,505.8682,503.7428,505.71,29747.0
2024-12-26 10:50:00,511.64,511.84,511.2,511.27,26528.0,505.7792,505.9769,505.3442,505.4134,26528.0
2024-12-26 11:00:00,511.53,511.76,509.65,509.84,31847.0,505.6705,505.8978,503.812,503.9998,31847.0
2024-12-26 11:10:00,509.81,511.12,509.45,511.0,31535.0,503.9702,505.2652,503.6143,505.1465,31535.0
2024-12-26 11:20:00,510.87,511.42,510.61,510.68,19441.0,505.018,505.5617,504.761,504.8302,19441.0
2024-12-26 11:30:00,510.74,510.97,509.63,509.78,29269.0,504.8895,505.1169,503.7922,503.9405,29269.0
2024-12-26 11:40:00,509.85,510.95,509.68,510.34,27688.0,504.0097,505.0971,503.8417,504.4941,27688.0
2024-12-26 11:50:00,510.58,510.77,510.08,510.12,19890.0,504.7313,504.9192,504.2371,504.2766,19890.0
2024-12-26 12:00:00,510.05,510.85,510.0,510.51,16902.0,504.2074,504.9983,504.158,504.6621,16902.0
2024-12-26 12:10:00,510.37,510.41,509.81,509.81,27635.0,504.5237,504.5633,503.9702,503.9702,27635.0
2024-12-26 12:20:00,509.71,510.38,509.45,509.91,31267.0,503.8713,504.5336,503.6143,504.069,31267.0
2024-12-26 12:30:00,510.11,510.18,509.45,509.56,21242.0,504.2667,504.3359,503.6143,503.723,21242.0
2024-12-26 12:40:00,509.56,509.59,508.7,509.01,39282.0,503.723,503.7527,502.8729,503.1793,39282.0
2024-12-26 12:50:00,509.0,509.42,508.85,509.03,19490.0,503.1694,503.5846,503.0212,503.1991,19490.0
2024-12-26 13:00:00,509.04,509.74,508.73,509.72,25867.0,503.209,503.901,502.9025,503.8812,25867.0
2024-12-26 13:10:00,509.54,509.96,509.12,509.79,32537.0,503.7033,504.1184,503.2881,503.9504,32537.0
2024-12-26 13:20:00,509.76,509.88,509.24,509.48,24004.0,503.9207,504.0394,503.4067,503.6439,24004.0
2024-12-26 13:30:00,509.47,509.93,509.23,509.85,19289.0,503.6341,504.0888,503.3968,504.0097,19289.0
2024-12-26 13:40:00,509.79,509.79,508.9,509.17,28103.0,503.9504,503.9504,503.0706,503.3375,28103.0
2024-12-26 13:50:00,509.17,510.06,509.07,509.44,37173.0,503.3375,504.2173,503.2386,503.6044,37173.0
2024-12-26 14:00:00,509.38,509.76,508.86,509.0,26579.0,503.5451,503.9207,503.031,503.1694,26579.0
2024-12-26 14:10:00,509.0,509.57,508.89,509.29,39988.0,503.1694,503.7329,503.0607,503.4561,39988.0
2024-12-26 14:20:00,509.27,509.45,508.54,508.68,45246.0,503.4363,503.6143,502.7147,502.8531,45246.0
2024-12-26 14:30:00,508.68,508.88,508.2,508.48,30343.0,502.8531,503.0508,502.3786,502.6554,30343.0
2024-12-26 14:40:00,508.4,508.94,508.0,508.76,38216.0,502.5763,503.1101,502.1809,502.9322,38216.0
2024-12-26 14:50:00,508.75,509.65,508.74,509.31,27483.0,502.9223,503.812,502.9124,503.4759,27483.0
2024-12-26 15:00:00,509.31,509.98,509.08,509.43,33383.0,503.4759,504.1382,503.2485,503.5945,33383.0
2024-12-26 15:10:00,509.39,509.56,508.81,509.14,30369.0,503.555,503.723,502.9816,503.3078,30369.0
2024-12-26 15:20:00,509.11,509.45,508.85,509.31,28437.0,503.2782,503.6143,503.0212,503.4759,28437.0
2024-12-26 15:30:00,509.31,510.92,509.3,510.83,76116.0,503.4759,505.0674,503.466,504.9785,76116.0
2024-12-26 15:40:00,510.98,511.91,510.79,511.79,161545.0,505.1268,506.0461,504.9389,505.9275,161545.0
2024-12-26 15:50:00,511.65,512.22,510.35,510.89,212095.0,505.7891,506.3526,504.504,505.0378,212095.0
2024-12-27 09:30:00,509.42,511.44,508.0,510.82,81387.0,503.5846,505.5815,502.1809,504.9686,81387.0
2024-12-27 09:40:00,510.86,512.09,510.72,511.75,70074.0,505.0081,506.224,504.8697,505.8879,70074.0
2024-12-27 09:50:00,511.75,512.68,511.13,512.63,37096.0,505.8879,506.8073,505.275,506.7579,37096.0
2024-12-27 10:00:00,512.8,513.18,511.57,511.64,62388.0,506.9259,507.3016,505.71,505.7792,62388.0
2024-12-27 10:10:00,511.66,511.85,510.21,510.29,53391.0,505.799,505.9868,504.3656,504.4447,53391.0
2024-12-27 10:20:00,510.29,510.49,509.22,509.44,39684.0,504.4447,504.6424,503.3869,503.6044,39684.0
2024-12-27 10:30:00,509.52,509.53,507.85,508.34,57727.0,503.6835,503.6934,502.0326,502.517,57727.0
2024-12-27 10:40:00,507.9,509.58,507.9,509.13,27505.0,502.082,503.7428,502.082,503.298,27505.0
2024-12-27 10:50:00,509.27,509.51,508.51,508.71,23503.0,503.4363,503.6736,502.6851,502.8828,23503.0
2024-12-27 11:00:00,508.71,508.87,507.8,508.73,67441.0,502.8828,503.0409,501.9832,502.9025,67441.0
2024-12-27 11:10:00,508.75,509.27,508.35,508.97,31357.0,502.9223,503.4363,502.5269,503.1398,31357.0
2024-12-27 11:20:00,508.92,510.63,508.72,510.45,30015.0,503.0904,504.7808,502.8926,504.6028,30015.0
2024-12-27 11:30:00,510.42,510.45,509.87,510.15,27277.0,504.5732,504.6028,504.0295,504.3063,27277.0
2024-12-27 11:40:00,510.06,510.49,509.78,509.87,48979.0,504.2173,504.6424,503.9405,504.0295,48979.0
2024-12-27 11:50:00,509.75,509.94,508.19,508.76,47381.0,503.9109,504.0987,502.3687,502.9322,47381.0
2024-12-27 12:00:00,508.6,509.23,508.32,508.78,30897.0,502.774,503.3968,502.4972,502.952,30897.0
2024-12-27 12:10:00,508.77,509.06,508.37,508.98,24755.0,502.9421,503.2288,502.5467,503.1497,24755.0
2024-12-27 12:20:00,509.04,509.04,508.0,508.58,33370.0,503.209,503.209,502.1809,502.7543,33370.0
2024-12-27 12:30:00,508.5,509.11,508.29,508.37,24176.0,502.6752,503.2782,502.4676,502.5467,24176.0
2024-12-27 12:40:00,508.52,508.69,507.93,508.09,45577.0,502.6949,502.863,502.1117,502.2699,45577.0
2024-12-27 12:50:00,508.07,508.43,507.88,508.19,27553.0,502.2501,502.606,502.0623,502.3687,27553.0
2024-12-27 13:00:00,508.26,508.68,507.9,508.18,19276.0,502.4379,502.8531,502.082,502.3588,19276.0
2024-12-27 13:10:00,508.06,508.28,507.86,507.92,25003.0,502.2402,502.4577,502.0425,502.1018,25003.0
2024-12-27 13:20:00,508.13,508.43,507.91,508.43,17472.0,502.3094,502.606,502.0919,502.606,17472.0
2024-12-27 13:30:00,508.15,509.02,507.94,508.75,21980.0,502.3292,503.1892,502.1216,502.9223,21980.0
2024-12-27 13:40:00,508.81,508.92,508.1,508.27,19232.0,502.9816,503.0904,502.2798,502.4478,19232.0
2024-12-27 13:50:00,508.3,508.45,508.03,508.06,17554.0,502.4775,502.6257,502.2106,502.2402,17554.0
2024-12-27 14:00:00,508.19,508.97,508.03,508.8,24072.0,502.3687,503.1398,502.2106,502.9717,24072.0
2024-12-27 14:10:00,508.89,509.37,508.76,509.28,19669.0,503.0607,503.5352,502.9322,503.4462,19669.0
2024-12-27 14:20:00,509.06,509.68,509.05,509.55,25767.0,503.2288,503.8417,503.2189,503.7131,25767.0
2024-12-27 14:30:00,509.52,509.63,508.79,508.79,26131.0,503.6835,503.7922,502.9618,502.9618,26131.0
2024-12-27 14:40:00,509.03,509.94,509.03,509.83,16293.0,503.1991,504.0987,503.1991,503.9899,16293.0
2024-12-27 14:50:00,510.0,511.03,509.76,510.67,58273.0,504.158,505.1762,503.9207,504.8203,58273.0
2024-12-27 15:00:00,510.83,511.09,510.39,510.74,75363.0,504.9785,505.2355,504.5435,504.8895,75363.0
2024-12-27 15:10:00,510.84,510.84,509.07,509.1,104018.0,504.9884,504.9884,503.2386,503.2683,104018.0
2024-12-27 15:20:00,509.16,509.56,508.85,509.41,63064.0,503.3276,503.723,503.0212,503.5747,63064.0
2024-12-27 15:30:00,509.3,510.11,509.24,509.62,88044.0,503.466,504.2667,503.4067,503.7823,88044.0
2024-12-27 15:40:00,509.62,509.62,507.92,508.88,76349.0,503.7823,503.7823,502.1018,503.0508,76349.0
2024-12-27 15:50:00,508.88,510.7,508.76,510.2,262406.0,503.0508,504.85,502.9322,504.3557,262406.0
2024-12-30 09:30:00,506.86,507.0,501.4,502.13,210768.0,501.054,501.1924,495.6565,496.3781,210768.0
2024-12-30 09:40:00,502.32,503.24,500.66,501.57,90472.0,496.566,497.4754,494.925,495.8246,90472.0
2024-12-30 09:50:00,501.6,504.25,501.43,503.35,66084.0,495.8542,498.4739,495.6862,497.5842,66084.0
2024-12-30 10:00:00,503.34,503.98,502.41,503.43,52985.0,497.5743,498.2069,496.6549,497.6632,52985.0
2024-12-30 10:10:00,503.46,503.72,502.04,502.84,69578.0,497.6929,497.9499,496.2892,497.08,69578.0
2024-12-30 10:20:00,502.91,504.43,502.34,504.01,59716.0,497.1492,498.6518,496.5857,498.2366,59716.0
2024-12-30 10:30:00,503.98,504.13,503.52,503.85,41220.0,498.2069,498.3552,497.7522,498.0784,41220.0
2024-12-30 10:40:00,503.71,504.41,503.46,503.54,52733.0,497.94,498.632,497.6929,497.772,52733.0
2024-12-30 10:50:00,503.5,503.98,503.25,503.83,63502.0,497.7324,498.2069,497.4853,498.0587,63502.0
2024-12-30 11:00:00,503.83,504.67,503.68,504.64,52366.0,498.0587,498.889,497.9104,498.8594,52366.0
2024-12-30 11:10:00,504.64,505.23,504.49,505.0,64692.0,498.8594,499.4426,498.7111,499.2153,64692.0
2024-12-30 11:20:00,505.34,505.42,504.93,505.29,37175.0,499.5514,499.6305,499.1461,499.5019,37175.0
2024-12-30 11:30:00,505.18,506.68,505.14,506.38,55071.0,499.3932,500.876,499.3537,500.5795,55071.0
2024-12-30 11:40:00,506.36,507.21,505.98,505.98,70577.0,500.5597,501.3999,500.184,500.184,70577.0
2024-12-30 11:50:00,505.98,506.73,505.69,506.48,44685.0,500.184,500.9254,499.8974,500.6783,44685.0
2024-12-30 12:00:00,506.26,507.06,506.08,506.63,41031.0,500.4608,501.2517,500.2829,500.8266,41031.0
2024-12-30 12:10:00,506.65,507.45,506.5,507.16,46584.0,500.8464,501.6372,500.6981,501.3505,46584.0
2024-12-30 12:20:00,507.07,507.43,506.85,507.04,57255.0,501.2616,501.6174,501.0441,501.2319,57255.0
2024-12-30 12:30:00,506.9,507.28,506.37,506.38,40512.0,501.0935,501.4691,500.5696,500.5795,40512.0
2024-12-30 12:40:00,506.62,507.27,506.06,507.13,50570.0,500.8167,501.4593,500.2631,501.3209,50570.0
2024-12-30 12:50:00,506.87,507.24,506.02,507.07,67321.0,501.0638,501.4296,500.2236,501.2616,67321.0
2024-12-30 13:00:00,507.09,507.21,506.33,506.97,38496.0,501.2813,501.3999,500.53,501.1627,38496.0
2024-12-30 13:10:00,507.21,507.93,506.94,507.78,57853.0,501.3999,502.1117,501.133,501.9634,57853.0
2024-12-30 13:20:00,507.76,508.24,507.1,507.48,51279.0,501.9436,502.4181,501.2912,501.6669,51279.0
2024-12-30 13:30:00,507.48,508.2,507.02,507.1,43008.0,501.6669,502.3786,501.2121,501.2912,43008.0
2024-12-30 13:40:00,507.13,507.66,507.1,507.4,41249.0,501.3209,501.8448,501.2912,501.5878,41249.0
2024-12-30 13:50:00,507.53,507.57,506.75,506.97,41667.0,501.7163,501.7558,500.9452,501.1627,41667.0
2024-12-30 14:00:00,507.15,508.61,506.95,508.44,37166.0,501.3406,502.7839,501.1429,502.6159,37166.0
2024-12-30 14:10:00,508.56,508.65,507.48,507.86,95622.0,502.7345,502.8235,501.6669,502.0425,95622.0
2024-12-30 14:20:00,507.82,507.98,506.62,507.75,82012.0,502.003,502.1611,500.8167,501.9338,82012.0
2024-12-30 14:30:00,507.54,508.37,507.09,507.71,82052.0,501.7262,502.5467,501.2813,501.8942,82052.0
2024-12-30 14:40:00,507.92,508.58,507.42,508.13,88917.0,502.1018,502.7543,501.6075,502.3094,88917.0
2024-12-30 14:50:00,508.13,508.88,507.92,508.36,105204.0,502.3094,503.0508,502.1018,502.5368,105204.0
2024-12-30 15:00:00,508.36,509.27,508.11,508.97,108577.0,502.5368,503.4363,502.2896,503.1398,108577.0
2024-12-30 15:10:00,509.0,509.67,508.55,509.35,91771.0,503.1694,503.8318,502.7246,503.5154,91771.0
2024-12-30 15:20:00,509.35,509.56,507.55,507.7,106068.0,503.5154,503.723,501.7361,501.8843,106068.0
2024-12-30 15:30:00,507.7,507.84,506.67,507.27,134229.0,501.8843,502.0227,500.8661,501.4593,134229.0
2024-12-30 15:40:00,507.3,508.1,506.98,507.8,151842.0,501.4889,502.2798,501.1726,501.9832,151842.0
2024-12-30 15:50:00,507.75,509.73,507.4,508.18,437944.0,501.9338,503.8911,501.5878,502.3588,437944.0
2024-12-31 09:30:00,509.35,511.0,508.45,510.39,92863.0,503.5154,505.1465,502.6257,504.5435,92863.0
2024-12-31 09:40:00,510.39,510.86,509.2,509.64,47971.0,504.5435,505.0081,503.3672,503.8021,47971.0
2024-12-31 09:50:00,509.64,510.31,508.7,510.0,40214.0,503.8021,504.4644,502.8729,504.158,40214.0
2024-12-31 10:00:00,509.72,510.39,509.53,510.1,39299.0,503.8812,504.5435,503.6934,504.2568,39299.0
2024-12-31 10:10:00,510.06,510.52,509.53,510.09,37123.0,504.2173,504.672,503.6934,504.247,37123.0
2024-12-31 10:20:00,509.83,510.19,509.45,509.8,40342.0,503.9899,504.3458,503.6143,503.9603,40342.0
2024-12-31 10:30:00,509.8,509.84,508.18,509.43,37377.0,503.9603,503.9998,502.3588,503.5945,37377.0
2024-12-31 10:40:00,509.48,509.64,508.79,509.19,28239.0,503.6439,503.8021,502.9618,503.3573,28239.0
2024-12-31 10:50:00,509.19,509.23,508.03,508.14,28515.0,503.3573,503.3968,502.2106,502.3193,28515.0
2024-12-31 11:00:00,508.12,508.12,506.25,506.28,36387.0,502.2995,502.2995,500.4509,500.4806,36387.0
2024-12-31 11:10:00,506.22,506.77,505.18,505.95,52930.0,500.4213,500.965,499.3932,500.1544,52930.0
2024-12-31 11:20:00,505.96,506.72,505.8,506.32,30162.0,500.1643,500.9156,500.0061,500.5201,30162.0
2024-12-31 11:30:00,506.15,506.22,505.21,505.39,28803.0,500.3521,500.4213,499.4229,499.6008,28803.0
2024-12-31 11:40:00,505.44,506.16,505.35,505.96,34103.0,499.6502,500.362,499.5613,500.1643,34103.0
2024-12-31 11:50:00,505.96,505.97,504.07,504.5,29424.0,500.1643,500.1742,498.2959,498.721,29424.0
2024-12-31 12:00:00,504.3,505.03,504.01,504.87,29183.0,498.5233,499.2449,498.2366,499.0868,29183.0
2024-12-31 12:10:00,504.97,505.1,504.03,504.82,33185.0,499.1856,499.3141,498.2564,499.0373,33185.0
2024-12-31 12:20:00,504.82,504.99,504.0,504.05,30747.0,499.0373,499.2054,498.2267,498.2761,30747.0
2024-12-31 12:30:00,503.9,504.05,503.34,503.83,36465.0,498.1279,498.2761,497.5743,498.0587,36465.0
2024-12-31 12:40:00,503.84,504.81,503.76,504.56,35437.0,498.0685,499.0274,497.9895,498.7803,35437.0
2024-12-31 12:50:00,504.56,505.89,504.28,505.55,36167.0,498.7803,500.0951,498.5035,499.759,36167.0
2024-12-31 13:00:00,505.53,505.53,504.81,504.94,44519.0,499.7392,499.7392,499.0274,499.1559,44519.0
2024-12-31 13:10:00,504.94,505.11,503.9,503.96,37602.0,499.1559,499.324,498.1279,498.1872,37602.0
2024-12-31 13:20:00,504.1,504.67,503.61,504.48,34178.0,498.3256,498.889,497.8412,498.7012,34178.0
2024-12-31 13:30:00,504.48,505.69,504.13,505.26,25418.0,498.7012,499.8974,498.3552,499.4723,25418.0
2024-12-31 13:40:00,505.38,506.21,505.38,505.88,25240.0,499.5909,500.4114,499.5909,500.0852,25240.0
2024-12-31 13:50:00,506.2,506.59,505.49,505.5,28833.0,500.4015,500.787,499.6996,499.7095,28833.0
2024-12-31 14:00:00,505.51,506.1,505.17,506.0,25332.0,499.7194,500.3027,499.3833,500.2038,25332.0
2024-12-31 14:10:00,506.06,506.56,505.22,505.34,24857.0,500.2631,500.7574,499.4327,499.5514,24857.0
2024-12-31 14:20:00,505.13,505.77,505.07,505.37,21606.0,499.3438,499.9764,499.2845,499.581,21606.0
2024-12-31 14:30:00,505.4,506.1,505.16,505.85,44033.0,499.6107,500.3027,499.3734,500.0555,44033.0
2024-12-31 14:40:00,505.87,505.93,504.73,504.93,72054.0,500.0753,500.1346,498.9484,499.1461,72054.0
2024-12-31 14:50:00,504.93,506.88,504.86,506.34,106387.0,499.1461,501.0737,499.0769,500.5399,106387.0
2024-12-31 15:00:00,506.26,506.31,505.53,505.93,80341.0,500.4608,500.5103,499.7392,500.1346,80341.0
2024-12-31 15:10:00,505.93,506.28,505.07,505.31,90896.0,500.1346,500.4806,499.2845,499.5217,90896.0
2024-12-31 15:20:00,505.31,505.91,504.9,505.72,96554.0,499.5217,500.1148,499.1164,499.927,96554.0
2024-12-31 15:30:00,505.73,505.79,504.41,504.73,98660.0,499.9369,499.9962,498.632,498.9484,98660.0
2024-12-31 15:40:00,504.73,505.4,504.19,505.2,144842.0,498.9484,499.6107,498.4145,499.413,144842.0
2024-12-31 15:50:00,505.1,506.67,504.78,506.14,287143.0,499.3141,500.8661,498.9978,500.3422,287143.0
2025-01-02 09:30:00,508.0,511.5,507.62,509.0,123026.0,502.1809,505.6408,501.8053,503.1694,123026.0
2025-01-02 09:40:00,509.02,510.67,508.54,510.06,65772.0,503.1892,504.8203,502.7147,504.2173,65772.0
2025-01-02 09:50:00,510.36,512.11,510.04,510.9,69525.0,504.5139,506.2438,504.1975,505.0477,69525.0
2025-01-02 10:00:00,510.5,510.7,507.01,507.05,46869.0,504.6523,504.85,501.2022,501.2418,46869.0
2025-01-02 10:10:00,507.14,509.2,507.04,508.78,33115.0,501.3307,503.3672,501.2319,502.952,33115.0
2025-01-02 10:20:00,508.81,508.81,506.4,507.17,32834.0,502.9816,502.9816,500.5992,501.3604,32834.0
2025-01-02 10:30:00,507.15,507.37,506.12,506.82,31621.0,501.3406,501.5581,500.3224,501.0144,31621.0
2025-01-02 10:40:00,506.68,507.34,506.19,507.09,25842.0,500.876,501.5285,500.3916,501.2813,25842.0
2025-01-02 10:50:00,507.15,507.94,506.87,507.3,17502.0,501.3406,502.1216,501.0638,501.4889,17502.0
2025-01-02 11:00:00,507.19,507.19,504.7,505.23,47511.0,501.3802,501.3802,498.9187,499.4426,47511.0
2025-01-02 11:10:00,505.17,506.14,504.9,505.7,31446.0,499.3833,500.3422,499.1164,499.9072,31446.0
2025-01-02 11:20:00,505.51,506.39,505.05,506.17,32522.0,499.7194,500.5893,499.2647,500.3719,32522.0
2025-01-02 11:30:00,506.1,506.27,505.69,506.24,16686.0,500.3027,500.4707,499.8974,500.4411,16686.0
2025-01-02 11:40:00,506.44,506.55,505.66,505.81,23824.0,500.6388,500.7475,499.8677,500.016,23824.0
2025-01-02 11:50:00,505.93,506.1,505.3,505.43,21317.0,500.1346,500.3027,499.5118,499.6403,21317.0
2025-01-02 12:00:00,505.49,506.23,505.25,505.35,27787.0,499.6996,500.4312,499.4624,499.5613,27787.0
2025-01-02 12:10:00,505.74,506.09,505.42,505.42,19710.0,499.9468,500.2928,499.6305,499.6305,19710.0
2025-01-02 12:20:00,505.38,505.79,504.97,505.21,45822.0,499.5909,499.9962,499.1856,499.4229,45822.0
2025-01-02 12:30:00,505.29,506.11,505.1,506.06,67495.0,499.5019,500.3125,499.3141,500.2631,67495.0
2025-01-02 12:40:00,506.16,506.89,505.97,506.16,46549.0,500.362,501.0836,500.1742,500.362,46549.0
2025-01-02 12:50:00,506.3,506.94,505.97,506.94,30640.0,500.5004,501.133,500.1742,501.133,30640.0
2025-01-02 13:00:00,506.72,506.73,505.95,506.08,31999.0,500.9156,500.9254,500.1544,500.2829,31999.0
2025-01-02 13:10:00,506.18,506.18,504.91,505.12,36094.0,500.3817,500.3817,499.1263,499.3339,36094.0
2025-01-02 13:20:00,505.32,505.45,504.23,504.96,34883.0,499.5316,499.6601,498.4541,499.1757,34883.0
2025-01-02 13:30:00,504.7,505.31,504.42,505.0,49748.0,498.9187,499.5217,498.6419,499.2153,49748.0
2025-01-02 13:40:00,504.9,504.9,503.67,504.36,34702.0,499.1164,499.1164,497.9005,498.5826,34702.0
2025-01-02 13:50:00,504.37,504.63,504.16,504.49,20858.0,498.5925,498.8495,498.3849,498.7111,20858.0
2025-01-02 14:00:00,504.54,504.88,504.15,504.33,18356.0,498.7605,499.0966,498.375,498.5529,18356.0
2025-01-02 14:10:00,504.25,504.31,503.62,504.24,20905.0,498.4739,498.5332,497.8511,498.464,20905.0
2025-01-02 14:20:00,504.25,505.31,504.04,505.12,32487.0,498.4739,499.5217,498.2663,499.3339,32487.0
2025-01-02 14:30:00,505.12,505.12,503.29,504.06,32687.0,499.3339,499.3339,497.5249,498.286,32687.0
2025-01-02 14:40:00,503.97,504.7,503.8,504.52,32546.0,498.1971,498.9187,498.029,498.7408,32546.0
2025-01-02 14:50:00,504.6,504.81,503.82,504.0,46847.0,498.8198,499.0274,498.0488,498.2267,46847.0
2025-01-02 15:00:00,504.0,504.47,503.3,504.15,36996.0,498.2267,498.6913,497.5347,498.375,36996.0
2025-01-02 15:10:00,504.02,504.34,503.65,504.26,50551.0,498.2465,498.5628,497.8807,498.4837,50551.0
2025-01-02 15:20:00,504.26,505.42,504.0,505.19,62300.0,498.4837,499.6305,498.2267,499.4031,62300.0
2025-01-02 15:30:00,505.22,505.36,503.9,504.42,86294.0,499.4327,499.5711,498.1279,498.6419,86294.0
2025-01-02 15:40:00,504.42,504.75,504.0,504.3,69212.0,498.6419,498.9681,498.2267,498.5233,69212.0
2025-01-02 15:50:00,504.39,505.43,504.01,504.37,297546.0,498.6122,499.6403,498.2366,498.5925,297546.0
2025-01-03 09:30:00,506.35,509.67,505.38,509.52,75510.0,500.5498,503.8318,499.5909,503.6835,75510.0
2025-01-03 09:40:00,509.65,512.31,508.65,512.17,71931.0,503.812,506.4415,502.8235,506.3031,71931.0
2025-01-03 09:50:00,512.0,512.19,509.89,510.23,35802.0,506.1351,506.3229,504.0492,504.3854,35802.0
2025-01-03 10:00:00,510.44,511.96,509.76,511.51,31148.0,504.5929,506.0955,503.9207,505.6507,31148.0
2025-01-03 10:10:00,511.51,512.1,510.54,511.24,33805.0,505.6507,506.2339,504.6918,505.3838,33805.0
2025-01-03 10:20:00,511.18,514.58,510.75,514.57,53611.0,505.3245,508.6855,504.8994,508.6756,53611.0
2025-01-03 10:30:00,514.56,515.0,514.4,514.84,71327.0,508.6658,509.1007,508.5076,508.9425,71327.0
2025-01-03 10:40:00,514.84,515.6,513.78,514.59,68298.0,508.9425,509.6938,507.8947,508.6954,68298.0
2025-01-03 10:50:00,514.79,516.29,514.21,516.0,46961.0,508.8931,510.3759,508.3198,510.0893,46961.0
2025-01-03 11:00:00,515.99,516.07,514.71,515.29,27077.0,510.0794,510.1585,508.814,509.3874,27077.0
2025-01-03 11:10:00,515.31,515.45,514.04,514.12,23261.0,509.4072,509.5456,508.1517,508.2308,23261.0
2025-01-03 11:20:00,514.23,514.56,513.7,514.26,26510.0,508.3395,508.6658,507.8156,508.3692,26510.0
2025-01-03 11:30:00,514.42,514.7,513.51,513.51,28794.0,508.5274,508.8041,507.6278,507.6278,28794.0
2025-01-03 11:40:00,513.65,513.87,512.67,513.18,33804.0,507.7662,507.9837,506.7974,507.3016,33804.0
2025-01-03 11:50:00,513.18,514.54,513.14,514.32,20890.0,507.3016,508.646,507.262,508.4285,20890.0
2025-01-03 12:00:00,514.24,514.68,513.65,514.49,29129.0,508.3494,508.7844,507.7662,508.5966,29129.0
2025-01-03 12:10:00,514.54,514.86,513.68,513.88,22542.0,508.646,508.9623,507.7958,507.9935,22542.0
2025-01-03 12:20:00,513.9,514.49,513.86,514.1,19767.0,508.0133,508.5966,507.9738,508.211,19767.0
2025-01-03 12:30:00,514.1,514.33,513.74,514.12,19946.0,508.211,508.4384,507.8551,508.2308,19946.0
2025-01-03 12:40:00,513.94,514.38,513.7,514.04,17680.0,508.0529,508.4878,507.8156,508.1517,17680.0
2025-01-03 12:50:00,514.12,514.44,513.83,514.29,16990.0,508.2308,508.5471,507.9441,508.3988,16990.0
2025-01-03 13:00:00,514.47,514.47,513.52,513.54,10982.0,508.5768,508.5768,507.6377,507.6574,10982.0
2025-01-03 13:10:00,513.64,514.32,513.58,514.16,24362.0,507.7563,508.4285,507.697,508.2703,24362.0
2025-01-03 13:20:00,514.25,515.0,514.16,515.0,20868.0,508.3593,509.1007,508.2703,509.1007,20868.0
2025-01-03 13:30:00,515.13,515.57,515.0,515.08,17974.0,509.2292,509.6642,509.1007,509.1798,17974.0
2025-01-03 13:40:00,515.22,515.22,514.53,514.84,21895.0,509.3182,509.3182,508.6361,508.9425,21895.0
2025-01-03 13:50:00,514.84,514.96,514.23,514.5,20672.0,508.9425,509.0612,508.3395,508.6064,20672.0
2025-01-03 14:00:00,514.5,514.66,513.33,513.93,47899.0,508.6064,508.7646,507.4498,508.043,47899.0
2025-01-03 14:10:00,513.93,515.0,513.56,514.97,25289.0,508.043,509.1007,507.6772,509.0711,25289.0
2025-01-03 14:20:00,515.0,515.32,514.61,514.62,21910.0,509.1007,509.417,508.7152,508.7251,21910.0
2025-01-03 14:30:00,514.62,515.11,514.57,514.67,22530.0,508.7251,509.2095,508.6756,508.7745,22530.0
2025-01-03 14:40:00,514.65,514.7,514.27,514.51,33259.0,508.7547,508.8041,508.3791,508.6163,33259.0
2025-01-03 14:50:00,514.52,514.67,514.21,514.46,25323.0,508.6262,508.7745,508.3198,508.5669,25323.0
2025-01-03 15:00:00,514.29,514.49,513.62,514.41,24832.0,508.3988,508.5966,507.7365,508.5175,24832.0
2025-01-03 15:10:00,514.48,514.48,513.85,513.97,34468.0,508.5867,508.5867,507.9639,508.0825,34468.0
2025-01-03 15:20:00,513.97,514.09,513.45,513.83,29857.0,508.0825,508.2011,507.5685,507.9441,29857.0
2025-01-03 15:30:00,513.83,513.96,513.26,513.68,33321.0,507.9441,508.0726,507.3806,507.7958,33321.0
2025-01-03 15:40:00,513.77,513.95,513.51,513.85,72743.0,507.8848,508.0627,507.6278,507.9639,72743.0
2025-01-03 15:50:00,513.83,514.01,512.34,513.0,166523.0,507.9441,508.1221,506.4712,507.1236,166523.0
2025-01-06 09:30:00,513.0,515.43,510.24,515.39,120640.0,507.1236,509.5258,504.3952,509.4862,120640.0
2025-01-06 09:40:00,515.2,517.62,515.05,515.54,77128.0,509.2984,511.6907,509.1501,509.6345,77128.0
2025-01-06 09:50:00,515.84,515.86,513.68,514.26,72775.0,509.9311,509.9509,507.7958,508.3692,72775.0
2025-01-06 10:00:00,514.26,516.23,513.86,516.13,56204.0,508.3692,510.3166,507.9738,510.2178,56204.0
2025-01-06 10:10:00,516.18,516.72,515.25,515.44,83082.0,510.2672,510.801,509.3478,509.5357,83082.0
2025-01-06 10:20:00,515.37,515.41,514.41,514.58,38287.0,509.4665,509.506,508.5175,508.6855,38287.0
2025-01-06 10:30:00,514.44,515.66,514.3,515.29,25143.0,508.5471,509.7532,508.4087,509.3874,25143.0
2025-01-06 10:40:00,515.31,515.64,514.86,515.54,21758.0,509.4072,509.7334,508.9623,509.6345,21758.0
2025-01-06 10:50:00,515.5,516.55,515.35,515.99,48222.0,509.595,510.633,509.4467,510.0794,48222.0
2025-01-06 11:00:00,516.21,516.24,515.12,515.69,52473.0,510.2969,510.3265,509.2193,509.7828,52473.0
2025-01-06 11:10:00,515.73,518.44,515.71,517.92,52458.0,509.8224,512.5013,509.8026,511.9873,52458.0
2025-01-06 11:20:00,517.87,517.96,516.79,517.0,50833.0,511.9378,512.0268,510.8702,511.0778,50833.0
2025-01-06 11:30:00,517.04,519.5,517.04,518.94,30865.0,511.1173,513.5492,511.1173,512.9956,30865.0
2025-01-06 11:40:00,518.94,520.3,518.59,520.01,45885.0,512.9956,514.34,512.6496,514.0533,45885.0
2025-01-06 11:50:00,519.96,519.96,519.0,519.26,30978.0,514.0039,514.0039,513.0549,513.3119,30978.0
2025-01-06 12:00:00,519.14,519.14,517.63,518.06,21177.0,513.1933,513.1933,511.7006,512.1257,21177.0
2025-01-06 12:10:00,518.23,518.67,517.68,517.94,35677.0,512.2937,512.7287,511.75,512.007,35677.0
2025-01-06 12:20:00,517.93,518.09,516.99,517.06,27752.0,511.9971,512.1553,511.0679,511.1371,27752.0
2025-01-06 12:30:00,517.15,517.72,516.77,517.71,22821.0,511.2261,511.7896,510.8504,511.7797,22821.0
2025-01-06 12:40:00,518.08,518.55,517.13,517.26,18121.0,512.1454,512.61,511.2063,511.3348,18121.0
2025-01-06 12:50:00,517.32,517.43,516.66,517.43,19741.0,511.3941,511.5029,510.7417,511.5029,19741.0
2025-01-06 13:00:00,517.34,517.45,516.21,516.45,20764.0,511.4139,511.5226,510.2969,510.5341,20764.0
2025-01-06 13:10:00,516.43,517.34,516.22,517.24,22189.0,510.5143,511.4139,510.3067,511.3151,22189.0
2025-01-06 13:20:00,517.14,517.24,515.68,515.81,13915.0,511.2162,511.3151,509.7729,509.9014,13915.0
2025-01-06 13:30:00,515.81,515.9,514.52,514.87,38099.0,509.9014,509.9904,508.6262,508.9722,38099.0
2025-01-06 13:40:00,514.61,514.88,513.64,513.65,22714.0,508.7152,508.9821,507.7563,507.7662,22714.0
2025-01-06 13:50:00,513.67,514.27,513.66,514.13,25249.0,507.7859,508.3791,507.7761,508.2407,25249.0
2025-01-06 14:00:00,514.02,514.02,512.88,513.38,40500.0,508.1319,508.1319,507.005,507.4993,40500.0
2025-01-06 14:10:00,513.3,514.51,513.26,514.26,21364.0,507.4202,508.6163,507.3806,508.3692,21364.0
2025-01-06 14:20:00,514.12,514.48,513.77,513.88,26344.0,508.2308,508.5867,507.8848,507.9935,26344.0
2025-01-06 14:30:00,514.0,514.84,513.99,514.27,25719.0,508.1122,508.9425,508.1023,508.3791,25719.0
2025-01-06 14:40:00,514.17,514.43,513.72,513.84,15692.0,508.2802,508.5372,507.8354,507.954,15692.0
2025-01-06 14:50:00,513.74,513.98,512.99,513.21,29482.0,507.8551,508.0924,507.1137,507.3312,29482.0
2025-01-06 15:00:00,513.25,513.83,512.24,512.29,40964.0,507.3708,507.9441,506.3723,506.4218,40964.0
2025-01-06 15:10:00,512.24,512.29,511.15,511.24,45255.0,506.3723,506.4218,505.2948,505.3838,45255.0
2025-01-06 15:20:00,511.19,511.76,511.04,511.38,48806.0,505.3344,505.8978,505.1861,505.5222,48806.0
2025-01-06 15:30:00,511.46,511.59,510.74,511.52,37502.0,505.6013,505.7298,504.8895,505.6606,37502.0
2025-01-06 15:40:00,511.43,511.78,510.1,510.29,67500.0,505.5716,505.9176,504.2568,504.4447,67500.0
2025-01-06 15:50:00,510.09,513.83,509.82,513.78,243001.0,504.247,507.9441,503.98,507.8947,243001.0
2025-01-07 09:30:00,518.85,519.5,516.29,517.21,100879.0,512.9066,513.5492,510.3759,511.2854,100879.0
2025-01-07 09:40:00,517.41,518.07,515.14,516.14,80438.0,511.4831,512.1355,509.2391,510.2277,80438.0
2025-01-07 09:50:00,516.2,518.26,515.59,517.91,56247.0,510.287,512.3234,509.684,511.9774,56247.0
2025-01-07 10:00:00,517.57,518.74,516.6,516.77,92890.0,511.6413,512.7979,510.6824,510.8504,92890.0
2025-01-07 10:10:00,516.75,517.67,515.8,516.13,56302.0,510.8307,511.7401,509.8915,510.2178,56302.0
2025-01-07 10:20:00,516.15,516.67,515.23,516.63,43492.0,510.2375,510.7516,509.3281,510.712,43492.0
2025-01-07 10:30:00,516.63,517.75,516.08,516.63,55459.0,510.712,511.8192,510.1683,510.712,55459.0
2025-01-07 10:40:00,516.62,516.89,513.85,513.92,45653.0,510.7022,510.9691,507.9639,508.0331,45653.0
2025-01-07 10:50:00,513.93,515.01,513.77,514.53,41159.0,508.043,509.1106,507.8848,508.6361,41159.0
2025-01-07 11:00:00,514.5,515.33,514.26,514.83,44087.0,508.6064,509.4269,508.3692,508.9327,44087.0
2025-01-07 11:10:00,514.84,516.0,514.15,514.28,341724.0,508.9425,510.0893,508.2604,508.389,341724.0
2025-01-07 11:20:00,514.28,514.86,513.16,513.28,43984.0,508.389,508.9623,507.2818,507.4004,43984.0
2025-01-07 11:30:00,513.29,515.0,513.2,514.96,50441.0,507.4103,509.1007,507.3213,509.0612,50441.0
2025-01-07 11:40:00,514.82,515.23,514.54,514.59,29275.0,508.9228,509.3281,508.646,508.6954,29275.0
2025-01-07 11:50:00,514.54,514.66,513.46,514.01,36570.0,508.646,508.7646,507.5784,508.1221,36570.0
2025-01-07 12:00:00,514.01,514.54,513.63,513.83,25382.0,508.1221,508.646,507.7464,507.9441,25382.0
2025-01-07 12:10:00,513.83,514.17,513.63,514.05,32814.0,507.9441,508.2802,507.7464,508.1616,32814.0
2025-01-07 12:20:00,514.06,514.3,512.6,513.32,50922.0,508.1715,508.4087,506.7282,507.44,50922.0
2025-01-07 12:30:00,513.21,513.76,512.31,512.66,65223.0,507.3312,507.8749,506.4415,506.7875,65223.0
2025-01-07 12:40:00,512.52,512.52,511.29,511.66,25789.0,506.6491,506.6491,505.4332,505.799,25789.0
2025-01-07 12:50:00,511.66,512.37,511.22,512.37,29600.0,505.799,506.5008,505.364,506.5008,29600.0
2025-01-07 13:00:00,512.09,513.02,512.04,512.8,19124.0,506.224,507.1434,506.1746,506.9259,19124.0
2025-01-07 13:10:00,512.8,513.38,512.54,513.35,31966.0,506.9259,507.4993,506.6689,507.4696,31966.0
2025-01-07 13:20:00,513.32,514.33,513.2,514.26,42589.0,507.44,508.4384,507.3213,508.3692,42589.0
2025-01-07 13:30:00,514.28,514.78,513.64,513.77,22290.0,508.389,508.8832,507.7563,507.8848,22290.0
2025-01-07 13:40:00,513.66,514.42,513.5,513.95,24323.0,507.7761,508.5274,507.6179,508.0627,24323.0
2025-01-07 13:50:00,513.9,514.5,513.44,514.07,39136.0,508.0133,508.6064,507.5586,508.1814,39136.0
2025-01-07 14:00:00,513.98,514.61,513.7,513.81,17243.0,508.0924,508.7152,507.8156,507.9243,17243.0
2025-01-07 14:10:00,513.88,514.24,513.32,513.65,27758.0,507.9935,508.3494,507.44,507.7662,27758.0
2025-01-07 14:20:00,513.54,513.81,513.15,513.48,28038.0,507.6574,507.9243,507.2719,507.5981,28038.0
2025-01-07 14:30:00,513.5,513.5,513.11,513.11,24316.0,507.6179,507.6179,507.2324,507.2324,24316.0
2025-01-07 14:40:00,513.2,514.33,513.2,514.13,16179.0,507.3213,508.4384,507.3213,508.2407,16179.0
2025-01-07 14:50:00,514.13,514.8,513.96,514.58,26721.0,508.2407,508.903,508.0726,508.6855,26721.0
2025-01-07 15:00:00,514.58,514.58,512.92,513.27,79032.0,508.6855,508.6855,507.0445,507.3905,79032.0
2025-01-07 15:10:00,513.08,513.97,512.83,513.0,41420.0,507.2027,508.0825,506.9556,507.1236,41420.0
2025-01-07 15:20:00,512.94,512.94,512.05,512.42,43578.0,507.0643,507.0643,506.1845,506.5503,43578.0
2025-01-07 15:30:00,512.45,513.73,512.34,513.56,75796.0,506.5799,507.8453,506.4712,507.6772,75796.0
2025-01-07 15:40:00,513.57,514.19,513.25,513.47,59601.0,507.6871,508.3,507.3708,507.5882,59601.0
2025-01-07 15:50:00,513.46,514.41,513.46,514.09,203105.0,507.5784,508.5175,507.5784,508.2011,203105.0
2025-01-08 09:30:00,514.5,514.5,509.51,510.86,82207.0,508.6064,508.6064,503.6736,505.0081,82207.0
2025-01-08 09:40:00,510.92,513.11,510.15,512.29,52582.0,505.0674,507.2324,504.3063,506.4218,52582.0
2025-01-08 09:50:00,512.25,513.88,512.24,513.46,33164.0,506.3822,507.9935,506.3723,507.5784,33164.0
2025-01-08 10:00:00,513.12,515.57,513.11,515.43,33313.0,507.2422,509.6642,507.2324,509.5258,33313.0
2025-01-08 10:10:00,515.69,517.73,515.56,516.72,34739.0,509.7828,511.7994,509.6543,510.801,34739.0
2025-01-08 10:20:00,516.54,517.76,516.0,517.3,26707.0,510.6231,511.8291,510.0893,511.3744,26707.0
2025-01-08 10:30:00,517.28,518.87,517.25,518.76,32667.0,511.3546,512.9264,511.3249,512.8176,32667.0
2025-01-08 10:40:00,518.79,520.99,518.52,519.8,69866.0,512.8473,515.0221,512.5804,513.8457,69866.0
2025-01-08 10:50:00,519.68,520.27,519.37,519.96,52683.0,513.7271,514.3103,513.4207,514.0039,52683.0
2025-01-08 11:00:00,519.96,521.1,519.81,520.76,51855.0,514.0039,515.1308,513.8556,514.7947,51855.0
2025-01-08 11:10:00,520.78,521.89,520.55,521.03,37337.0,514.8145,515.9118,514.5871,515.0616,37337.0
2025-01-08 11:20:00,520.98,521.07,519.03,519.81,72736.0,515.0122,515.1012,513.0845,513.8556,72736.0
2025-01-08 11:30:00,519.81,520.62,519.32,519.6,29169.0,513.8556,514.6563,513.3712,513.648,29169.0
2025-01-08 11:40:00,519.86,519.86,518.36,519.18,23847.0,513.905,513.905,512.4222,513.2328,23847.0
2025-01-08 11:50:00,519.17,519.71,518.92,519.71,12732.0,513.2229,513.7568,512.9758,513.7568,12732.0
2025-01-08 12:00:00,519.73,520.45,519.68,519.82,40825.0,513.7765,514.4883,513.7271,513.8655,40825.0
2025-01-08 12:10:00,519.93,519.93,518.68,518.87,47564.0,513.9742,513.9742,512.7386,512.9264,47564.0
2025-01-08 12:20:00,519.02,520.25,518.73,519.78,66976.0,513.0747,514.2906,512.788,513.826,66976.0
2025-01-08 12:30:00,519.47,519.96,517.2,517.61,24010.0,513.5195,514.0039,511.2755,511.6808,24010.0
2025-01-08 12:40:00,517.57,518.78,517.56,518.18,30327.0,511.6413,512.8374,511.6314,512.2443,30327.0
2025-01-08 12:50:00,518.19,519.33,518.0,519.2,18881.0,512.2542,513.3811,512.0663,513.2526,18881.0
2025-01-08 13:00:00,519.14,519.9,518.81,519.73,34856.0,513.1933,513.9446,512.8671,513.7765,34856.0
2025-01-08 13:10:00,519.73,520.34,519.5,519.5,33293.0,513.7765,514.3795,513.5492,513.5492,33293.0
2025-01-08 13:20:00,519.5,520.17,519.31,519.84,17554.0,513.5492,514.2115,513.3613,513.8853,17554.0
2025-01-08 13:30:00,519.99,520.64,519.52,520.42,18684.0,514.0336,514.6761,513.5689,514.4586,18684.0
2025-01-08 13:40:00,520.43,520.59,519.84,520.11,28239.0,514.4685,514.6267,513.8853,514.1522,28239.0
2025-01-08 13:50:00,520.1,520.3,519.62,520.07,34809.0,514.1423,514.34,513.6678,514.1126,34809.0
2025-01-08 14:00:00,519.97,521.43,519.84,521.01,31702.0,514.0138,515.4571,513.8853,515.0419,31702.0
2025-01-08 14:10:00,521.0,522.0,520.9,521.78,38972.0,515.032,516.0205,514.9331,515.803,38972.0
2025-01-08 14:20:00,521.72,522.6,521.63,522.19,36957.0,515.7437,516.6137,515.6548,516.2084,36957.0
2025-01-08 14:30:00,522.42,522.5,521.89,522.39,44505.0,516.4357,516.5148,515.9118,516.4061,44505.0
2025-01-08 14:40:00,522.47,523.07,522.36,522.96,39606.0,516.4851,517.0783,516.3764,516.9695,39606.0
2025-01-08 14:50:00,522.98,523.37,522.66,522.93,41000.0,516.9893,517.3748,516.673,516.9399,41000.0
2025-01-08 15:00:00,523.09,523.51,522.49,523.09,47705.0,517.098,517.5132,516.5049,517.098,47705.0
2025-01-08 15:10:00,523.14,524.0,523.14,523.92,48767.0,517.1475,517.9976,517.1475,517.9185,48767.0
2025-01-08 15:20:00,523.99,524.06,523.33,524.06,60902.0,517.9877,518.0569,517.3353,518.0569,60902.0
2025-01-08 15:30:00,523.9,524.12,523.03,523.05,68855.0,517.8988,518.1162,517.0387,517.0585,68855.0
2025-01-08 15:40:00,523.01,524.34,522.98,523.94,66444.0,517.019,518.3337,516.9893,517.9383,66444.0
2025-01-08 15:50:00,524.05,524.67,523.6,524.22,195294.0,518.047,518.6599,517.6022,518.2151,195294.0
2025-01-10 09:30:00,526.64,534.47,526.13,533.91,323778.0,520.6074,528.3477,520.1032,527.7941,323778.0
2025-01-10 09:40:00,534.03,535.45,532.56,534.6,209541.0,527.9127,529.3165,526.4596,528.4762,209541.0
2025-01-10 09:50:00,534.6,535.36,532.01,532.29,174854.0,528.4762,529.2275,525.9159,526.1927,174854.0
2025-01-10 10:00:00,532.02,532.98,531.01,531.08,150039.0,525.9258,526.8748,524.9273,524.9965,150039.0
2025-01-10 10:10:00,531.08,533.35,529.25,529.4,111748.0,524.9965,527.2405,523.1875,523.3358,111748.0
2025-01-10 10:20:00,529.43,530.2,528.59,529.74,73156.0,523.3654,524.1266,522.535,523.6719,73156.0
2025-01-10 10:30:00,529.78,530.88,529.66,529.85,56636.0,523.7114,524.7988,523.5928,523.7806,56636.0
2025-01-10 10:40:00,530.0,530.0,528.0,528.4,95611.0,523.9289,523.9289,521.9518,522.3472,95611.0
2025-01-10 10:50:00,528.37,529.72,527.33,528.97,67211.0,522.3176,523.6521,521.2895,522.9107,67211.0
2025-01-10 11:00:00,528.99,531.02,528.67,530.99,49327.0,522.9305,524.9372,522.6141,524.9075,49327.0
2025-01-10 11:10:00,530.73,532.71,530.67,531.17,75175.0,524.6505,526.6078,524.5912,525.0855,75175.0
2025-01-10 11:20:00,531.26,531.26,529.53,529.55,58037.0,525.1745,525.1745,523.4643,523.484,58037.0
2025-01-10 11:30:00,529.76,530.85,529.05,530.52,87194.0,523.6916,524.7692,522.9898,524.4429,87194.0
2025-01-10 11:40:00,530.52,530.59,529.05,530.38,48988.0,524.4429,524.5121,522.9898,524.3045,48988.0
2025-01-10 11:50:00,530.38,530.75,527.09,527.57,97424.0,524.3045,524.6703,521.0522,521.5267,97424.0
2025-01-10 12:00:00,527.48,527.57,525.1,525.27,44123.0,521.4378,521.5267,519.085,519.2531,44123.0
2025-01-10 12:10:00,525.34,526.01,523.54,526.0,61282.0,519.3223,519.9846,517.5429,519.9747,61282.0
2025-01-10 12:20:00,526.02,526.44,525.11,526.23,32698.0,519.9945,520.4097,519.0949,520.2021,32698.0
2025-01-10 12:30:00,526.19,528.15,525.92,526.84,49692.0,520.1625,522.1001,519.8956,520.8051,49692.0
2025-01-10 12:40:00,526.82,526.85,525.68,526.05,24857.0,520.7853,520.815,519.6584,520.0241,24857.0
2025-01-10 12:50:00,525.94,526.26,524.82,524.87,39992.0,519.9154,520.2317,518.8082,518.8577,39992.0
2025-01-10 13:00:00,524.68,525.18,523.96,524.18,43742.0,518.6698,519.1641,517.9581,518.1756,43742.0
2025-01-10 13:10:00,523.93,524.87,523.64,524.3,31751.0,517.9284,518.8577,517.6417,518.2942,31751.0
2025-01-10 13:20:00,524.32,525.1,523.73,524.49,40294.0,518.314,519.085,517.7307,518.482,40294.0
2025-01-10 13:30:00,524.34,524.34,522.74,524.03,34675.0,518.3337,518.3337,516.7521,518.0273,34675.0
2025-01-10 13:40:00,524.17,524.52,523.42,523.77,25619.0,518.1657,518.5117,517.4243,517.7703,25619.0
2025-01-10 13:50:00,523.77,524.0,522.67,523.4,44650.0,517.7703,517.9976,516.6829,517.4045,44650.0
2025-01-10 14:00:00,523.53,523.81,522.96,523.19,34602.0,517.533,517.8098,516.9695,517.1969,34602.0
2025-01-10 14:10:00,523.18,523.71,522.34,522.5,30229.0,517.187,517.7109,516.3566,516.5148,30229.0
2025-01-10 14:20:00,522.59,523.0,521.6,522.13,71105.0,516.6038,517.0091,515.6251,516.149,71105.0
2025-01-10 14:30:00,522.01,522.45,519.22,520.17,64829.0,516.0304,516.4654,513.2724,514.2115,64829.0
2025-01-10 14:40:00,520.08,520.92,519.33,520.01,70970.0,514.1225,514.9529,513.3811,514.0533,70970.0
2025-01-10 14:50:00,519.94,521.24,519.85,520.39,64663.0,513.9841,515.2692,513.8952,514.429,64663.0
2025-01-10 15:00:00,520.4,521.75,519.63,521.3,35145.0,514.4389,515.7734,513.6777,515.3285,35145.0
2025-01-10 15:10:00,521.2,521.22,518.47,518.72,48058.0,515.2297,515.2495,512.531,512.7781,48058.0
2025-01-10 15:20:00,518.72,520.12,518.71,519.27,46669.0,512.7781,514.1621,512.7682,513.3218,46669.0
2025-01-10 15:30:00,519.28,519.66,518.93,519.17,46535.0,513.3317,513.7073,512.9857,513.2229,46535.0
2025-01-10 15:40:00,519.08,519.88,518.98,519.39,62731.0,513.134,513.9248,513.0351,513.4404,62731.0
2025-01-10 15:50:00,519.37,520.59,519.25,520.55,281728.0,513.4207,514.6267,513.302,514.5871,281728.0
2025-01-13 09:30:00,535.05,540.85,533.14,536.98,431514.0,528.921,534.6546,527.0329,530.8289,431514.0
2025-01-13 09:40:00,536.7,541.05,534.5,538.11,179645.0,530.5521,534.8523,528.3773,531.946,179645.0
2025-01-13 09:50:00,538.11,538.26,535.81,537.05,83542.0,531.946,532.0943,529.6723,530.8981,83542.0
2025-01-13 10:00:00,537.03,541.36,536.49,541.36,119109.0,530.8784,535.1588,530.3445,535.1588,119109.0
2025-01-13 10:10:00,541.34,544.58,540.37,544.12,143737.0,535.139,538.3419,534.1801,537.8871,143737.0
2025-01-13 10:20:00,544.11,545.46,542.84,543.4,146366.0,537.8773,539.2118,536.6218,537.1754,146366.0
2025-01-13 10:30:00,543.4,543.82,541.88,542.98,76666.0,537.1754,537.5906,535.6728,536.7602,76666.0
2025-01-13 10:40:00,542.9,543.23,540.53,542.97,87610.0,536.6811,537.0073,534.3383,536.7503,87610.0
2025-01-13 10:50:00,542.9,546.59,542.63,546.4,119011.0,536.6811,540.3289,536.4142,540.141,119011.0
2025-01-13 11:00:00,546.4,546.7,544.56,545.2,196218.0,540.141,540.4376,538.3221,538.9548,196218.0
2025-01-13 11:10:00,545.11,545.16,541.69,542.56,76744.0,538.8658,538.9152,535.485,536.345,76744.0
2025-01-13 11:20:00,542.58,544.97,542.36,543.5,144474.0,536.3648,538.7274,536.1473,537.2742,144474.0
2025-01-13 11:30:00,543.94,544.07,541.96,542.95,67709.0,537.7092,537.8377,535.7519,536.7305,67709.0
2025-01-13 11:40:00,542.68,544.3,542.66,543.81,34419.0,536.4636,538.0651,536.4439,537.5807,34419.0
2025-01-13 11:50:00,543.95,543.95,541.5,542.09,36612.0,537.7191,537.7191,535.2972,535.8804,36612.0
2025-01-13 12:00:00,542.09,543.1,541.68,543.1,32279.0,535.8804,536.8788,535.4751,536.8788,32279.0
2025-01-13 12:10:00,543.17,543.6,541.87,543.21,33268.0,536.948,537.3731,535.6629,536.9876,33268.0
2025-01-13 12:20:00,543.1,544.48,542.71,544.15,38111.0,536.8788,538.243,536.4933,537.9168,38111.0
2025-01-13 12:30:00,544.0,544.28,543.06,543.64,37599.0,537.7685,538.0453,536.8393,537.4126,37599.0
2025-01-13 12:40:00,543.83,545.96,543.75,545.66,49936.0,537.6005,539.7061,537.5214,539.4095,49936.0
2025-01-13 12:50:00,545.67,547.3,545.61,547.21,73923.0,539.4194,541.0307,539.3601,540.9417,73923.0
2025-01-13 13:00:00,547.21,547.4,546.06,547.01,88812.0,540.9417,541.1296,539.8049,540.744,88812.0
2025-01-13 13:10:00,547.01,547.19,544.29,544.93,171900.0,540.744,540.922,538.0552,538.6879,171900.0
2025-01-13 13:20:00,544.99,545.96,544.67,545.52,30852.0,538.7472,539.7061,538.4308,539.2711,30852.0
2025-01-13 13:30:00,545.18,545.4,544.25,545.09,37808.0,538.935,539.1525,538.0157,538.846,37808.0
2025-01-13 13:40:00,545.06,545.44,544.0,544.38,26637.0,538.8164,539.192,537.7685,538.1442,26637.0
2025-01-13 13:50:00,544.43,545.28,543.96,544.73,27325.0,538.1936,539.0339,537.729,538.4902,27325.0
2025-01-13 14:00:00,544.84,544.84,543.46,544.12,35937.0,538.5989,538.5989,537.2347,537.8871,35937.0
2025-01-13 14:10:00,544.19,544.33,543.04,543.22,34715.0,537.9563,538.0947,536.8195,536.9975,34715.0
2025-01-13 14:20:00,543.17,544.82,543.17,544.79,24846.0,536.948,538.5791,536.948,538.5495,24846.0
2025-01-13 14:30:00,544.81,544.81,543.83,543.91,54724.0,538.5692,538.5692,537.6005,537.6796,54724.0
2025-01-13 14:40:00,543.84,545.18,542.95,542.96,39560.0,537.6104,538.935,536.7305,536.7404,39560.0
2025-01-13 14:50:00,542.98,544.32,542.82,544.02,40693.0,536.7602,538.0849,536.602,537.7883,40693.0
2025-01-13 15:00:00,543.82,543.89,542.87,543.51,34105.0,537.5906,537.6598,536.6515,537.2841,34105.0
2025-01-13 15:10:00,543.3,543.55,542.0,543.26,117667.0,537.0765,537.3237,535.7914,537.037,117667.0
2025-01-13 15:20:00,543.29,543.53,542.01,542.5,83052.0,537.0667,537.3039,535.8013,536.2857,83052.0
2025-01-13 15:30:00,542.39,542.58,540.68,541.14,95213.0,536.177,536.3648,534.4866,534.9413,95213.0
2025-01-13 15:40:00,541.15,541.69,540.75,541.43,109754.0,534.9512,535.485,534.5557,535.228,109754.0
2025-01-13 15:50:00,541.64,541.91,539.97,541.49,326177.0,535.4356,535.7025,533.7847,535.2873,326177.0
2025-01-14 09:30:00,539.64,541.31,537.6,538.3,150041.0,533.4585,535.1093,531.4418,532.1338,150041.0
2025-01-14 09:40:00,538.42,538.78,536.86,538.23,64874.0,532.2524,532.6083,530.7103,532.0646,64874.0
2025-01-14 09:50:00,538.12,539.56,537.5,539.47,53069.0,531.9559,533.3794,531.343,533.2904,53069.0
2025-01-14 10:00:00,539.5,541.23,539.42,541.22,47335.0,533.3201,535.0303,533.241,535.0204,47335.0
2025-01-14 10:10:00,541.22,541.7,539.73,540.44,55593.0,535.0204,535.4949,533.5474,534.2493,55593.0
2025-01-14 10:20:00,540.56,541.56,540.02,541.4,56055.0,534.3679,535.3565,533.8341,535.1983,56055.0
2025-01-14 10:30:00,541.17,541.4,539.39,540.39,37592.0,534.9709,535.1983,533.2113,534.1999,37592.0
2025-01-14 10:40:00,540.18,541.27,539.83,540.97,29804.0,533.9923,535.0698,533.6463,534.7732,29804.0
2025-01-14 10:50:00,541.09,541.32,540.69,540.78,32735.0,534.8919,535.1192,534.4964,534.5854,32735.0
2025-01-14 11:00:00,540.79,540.79,537.25,538.82,116893.0,534.5953,534.5953,531.0958,532.6479,116893.0
2025-01-14 11:10:00,538.52,540.2,538.4,540.0,54863.0,532.3513,534.012,532.2327,533.8143,54863.0
2025-01-14 11:20:00,540.06,540.56,539.08,539.08,69814.0,533.8737,534.3679,532.9049,532.9049,69814.0
2025-01-14 11:30:00,539.14,539.51,537.57,538.06,43461.0,532.9642,533.33,531.4122,531.8966,43461.0
2025-01-14 11:40:00,538.05,538.27,537.22,537.84,60668.0,531.8867,532.1042,531.0662,531.6791,60668.0
2025-01-14 11:50:00,537.77,538.79,537.13,537.27,73925.0,531.6099,532.6182,530.9772,531.1156,73925.0
2025-01-14 12:00:00,537.18,538.01,536.64,536.72,44552.0,531.0266,531.8471,530.4928,530.5719,44552.0
2025-01-14 12:10:00,536.71,538.96,536.55,538.1,73818.0,530.562,532.7863,530.4039,531.9361,73818.0
2025-01-14 12:20:00,538.26,539.89,538.15,539.48,35761.0,532.0943,533.7056,531.9855,533.3003,35761.0
2025-01-14 12:30:00,539.6,539.6,538.67,539.35,27046.0,533.4189,533.4189,532.4996,533.1718,27046.0
2025-01-14 12:40:00,539.34,540.3,538.79,539.92,33512.0,533.1619,534.1109,532.6182,533.7353,33512.0
2025-01-14 12:50:00,540.03,540.26,539.27,539.69,16050.0,533.844,534.0714,533.0927,533.5079,16050.0
2025-01-14 13:00:00,539.58,539.98,538.95,539.9,24405.0,533.3992,533.7946,532.7764,533.7155,24405.0
2025-01-14 13:10:00,540.07,540.33,539.64,540.16,34876.0,533.8835,534.1406,533.4585,533.9725,34876.0
2025-01-14 13:20:00,540.2,540.73,539.77,539.96,30682.0,534.012,534.536,533.587,533.7748,30682.0
2025-01-14 13:30:00,539.98,540.9,539.77,540.72,29803.0,533.7946,534.704,533.587,534.5261,29803.0
2025-01-14 13:40:00,540.71,541.09,540.63,540.79,19286.0,534.5162,534.8919,534.4371,534.5953,19286.0
2025-01-14 13:50:00,540.8,542.78,540.66,541.82,66597.0,534.6052,536.5625,534.4668,535.6135,66597.0
2025-01-14 14:00:00,541.83,542.04,540.78,541.21,25036.0,535.6234,535.831,534.5854,535.0105,25036.0
2025-01-14 14:10:00,541.06,541.51,540.53,541.27,23693.0,534.8622,535.307,534.3383,535.0698,23693.0
2025-01-14 14:20:00,541.43,541.91,541.28,541.55,34923.0,535.228,535.7025,535.0797,535.3466,34923.0
2025-01-14 14:30:00,541.55,543.44,541.54,542.92,36618.0,535.3466,537.2149,535.3367,536.7009,36618.0
2025-01-14 14:40:00,543.1,543.24,541.86,541.86,41812.0,536.8788,537.0172,535.653,535.653,41812.0
2025-01-14 14:50:00,541.92,541.92,540.49,540.54,78623.0,535.7123,535.7123,534.2987,534.3482,78623.0
2025-01-14 15:00:00,540.54,541.51,540.35,541.3,56643.0,534.3482,535.307,534.1603,535.0994,56643.0
2025-01-14 15:10:00,541.19,542.13,541.08,541.47,65072.0,534.9907,535.9199,534.882,535.2675,65072.0
2025-01-14 15:20:00,541.68,541.79,541.14,541.19,45360.0,535.4751,535.5838,534.9413,534.9907,45360.0
2025-01-14 15:30:00,541.19,541.58,540.58,541.28,96705.0,534.9907,535.3762,534.3877,535.0797,96705.0
2025-01-14 15:40:00,541.21,543.46,541.2,543.0,92090.0,535.0105,537.2347,535.0006,536.78,92090.0
2025-01-14 15:50:00,543.0,544.55,542.88,543.74,201982.0,536.78,538.3122,536.6613,537.5115,201982.0
2025-01-15 09:30:00,537.1,541.07,534.33,537.88,192708.0,530.9476,534.8721,528.2093,531.7186,192708.0
2025-01-15 09:40:00,538.15,540.07,536.92,538.9,77910.0,531.9855,533.8835,530.7696,532.7269,77910.0
2025-01-15 09:50:00,539.01,539.3,536.21,537.54,68802.0,532.8357,533.1224,530.0678,531.3825,68802.0
2025-01-15 10:00:00,537.33,538.45,536.64,538.0,66973.0,531.1749,532.2821,530.4928,531.8372,66973.0
2025-01-15 10:10:00,538.0,538.89,537.19,537.39,39416.0,531.8372,532.7171,531.0365,531.2342,39416.0
2025-01-15 10:20:00,537.28,538.43,537.24,537.75,43899.0,531.1255,532.2623,531.086,531.5901,43899.0
2025-01-15 10:30:00,538.05,539.38,538.05,538.94,43344.0,531.8867,533.2014,531.8867,532.7665,43344.0
2025-01-15 10:40:00,538.78,541.87,538.78,541.81,74158.0,532.6083,535.6629,532.6083,535.6036,74158.0
2025-01-15 10:50:00,541.7,542.7,541.11,542.39,38628.0,535.4949,536.4834,534.9116,536.177,38628.0
2025-01-15 11:00:00,542.45,543.0,541.82,542.62,34187.0,536.2363,536.78,535.6135,536.4043,34187.0
2025-01-15 11:10:00,542.7,542.98,541.86,542.0,56603.0,536.4834,536.7602,535.653,535.7914,56603.0
2025-01-15 11:20:00,542.05,542.61,541.6,542.3,45616.0,535.8409,536.3944,535.396,536.088,45616.0
2025-01-15 11:30:00,542.13,542.14,540.48,540.58,30962.0,535.9199,535.9298,534.2888,534.3877,30962.0
2025-01-15 11:40:00,540.84,541.95,540.65,541.86,37624.0,534.6447,535.742,534.4569,535.653,37624.0
2025-01-15 11:50:00,541.77,541.93,540.05,540.29,37407.0,535.5641,535.7222,533.8638,534.101,37407.0
2025-01-15 12:00:00,540.35,542.44,540.33,541.51,34507.0,534.1603,536.2264,534.1406,535.307,34507.0
2025-01-15 12:10:00,541.68,542.45,541.07,542.45,24623.0,535.4751,536.2363,534.8721,536.2363,24623.0
2025-01-15 12:20:00,541.95,542.89,541.79,542.62,25272.0,535.742,536.6712,535.5838,536.4043,25272.0
2025-01-15 12:30:00,542.62,543.92,542.19,543.74,31815.0,536.4043,537.6894,535.9793,537.5115,31815.0
2025-01-15 12:40:00,543.51,543.97,542.35,543.15,18829.0,537.2841,537.7389,536.1374,536.9283,18829.0
2025-01-15 12:50:00,543.19,543.68,542.73,543.0,18656.0,536.9678,537.4522,536.5131,536.78,18656.0
2025-01-15 13:00:00,543.13,544.0,542.74,543.25,25255.0,536.9085,537.7685,536.523,537.0271,25255.0
2025-01-15 13:10:00,543.19,543.36,542.51,543.25,17260.0,536.9678,537.1359,536.2956,537.0271,17260.0
2025-01-15 13:20:00,543.3,543.56,542.95,543.31,23879.0,537.0765,537.3336,536.7305,537.0864,23879.0
2025-01-15 13:30:00,543.36,544.33,543.15,544.11,31022.0,537.1359,538.0947,536.9283,537.8773,31022.0
2025-01-15 13:40:00,544.3,544.64,543.41,544.54,27380.0,538.0651,538.4012,537.1853,538.3023,27380.0
2025-01-15 13:50:00,544.52,544.75,543.86,544.25,32066.0,538.2826,538.5099,537.6301,538.0157,32066.0
2025-01-15 14:00:00,544.25,544.42,543.87,544.29,22259.0,538.0157,538.1837,537.64,538.0552,22259.0
2025-01-15 14:10:00,544.19,544.4,543.54,544.4,31453.0,537.9563,538.1639,537.3138,538.1639,31453.0
2025-01-15 14:20:00,544.32,545.53,544.3,544.81,36601.0,538.0849,539.281,538.0651,538.5692,36601.0
2025-01-15 14:30:00,545.12,545.65,544.81,545.61,34850.0,538.8757,539.3996,538.5692,539.3601,34850.0
2025-01-15 14:40:00,545.61,546.29,545.42,545.43,27949.0,539.3601,540.0323,539.1723,539.1821,27949.0
2025-01-15 14:50:00,545.43,545.6,544.76,544.95,15639.0,539.1821,539.3502,538.5198,538.7076,15639.0
2025-01-15 15:00:00,544.92,545.6,544.84,545.35,33129.0,538.678,539.3502,538.5989,539.1031,33129.0
2025-01-15 15:10:00,545.39,545.59,544.14,544.14,36477.0,539.1426,539.3403,537.9069,537.9069,36477.0
2025-01-15 15:20:00,544.2,545.17,544.06,545.0,43637.0,537.9662,538.9251,537.8278,538.7571,43637.0
2025-01-15 15:30:00,544.88,545.12,544.22,544.61,63729.0,538.6384,538.8757,537.986,538.3715,63729.0
2025-01-15 15:40:00,544.67,545.17,544.0,544.85,43695.0,538.4308,538.9251,537.7685,538.6088,43695.0
2025-01-15 15:50:00,544.99,545.34,542.75,543.28,187074.0,538.7472,539.0932,536.5328,537.0568,187074.0
2025-01-16 09:30:00,530.35,539.84,527.01,535.79,584544.0,524.2749,533.6562,520.9731,529.6526,584544.0
2025-01-16 09:40:00,535.44,536.84,529.0,529.49,249422.0,529.3066,530.6905,522.9403,523.4247,249422.0
2025-01-16 09:50:00,529.23,529.23,526.03,527.9,228883.0,523.1677,523.1677,520.0044,521.8529,228883.0
2025-01-16 10:00:00,527.9,528.91,521.92,522.95,236122.0,521.8529,522.8514,515.9414,516.9596,236122.0
2025-01-16 10:10:00,523.11,524.22,520.49,521.09,206426.0,517.1178,518.2151,514.5278,515.121,206426.0
2025-01-16 10:20:00,520.76,521.88,517.19,518.46,181916.0,514.7947,515.9019,511.2656,512.5211,181916.0
2025-01-16 10:30:00,518.68,518.68,516.88,517.39,198520.0,512.7386,512.7386,510.9592,511.4633,198520.0
2025-01-16 10:40:00,517.75,522.39,517.51,521.74,290885.0,511.8192,516.4061,511.582,515.7635,290885.0
2025-01-16 10:50:00,521.98,522.26,515.57,517.14,119662.0,516.0008,516.2776,509.6642,511.2162,119662.0
2025-01-16 11:00:00,517.22,519.07,515.45,518.96,99155.0,511.2953,513.1241,509.5456,513.0154,99155.0
2025-01-16 11:10:00,518.91,519.91,518.09,519.18,104208.0,512.9659,513.9545,512.1553,513.2328,104208.0
2025-01-16 11:20:00,519.36,520.8,518.81,520.29,79468.0,513.4108,514.8343,512.8671,514.3301,79468.0
2025-01-16 11:30:00,520.26,520.37,518.42,518.52,73756.0,514.3005,514.4092,512.4815,512.5804,73756.0
2025-01-16 11:40:00,518.26,519.15,517.41,518.47,103113.0,512.3234,513.2032,511.4831,512.531,103113.0
2025-01-16 11:50:00,518.52,519.07,518.1,518.72,63636.0,512.5804,513.1241,512.1652,512.7781,63636.0
2025-01-16 12:00:00,518.92,519.39,517.26,518.04,74747.0,512.9758,513.4404,511.3348,512.1059,74747.0
2025-01-16 12:10:00,518.21,518.99,517.0,518.99,68242.0,512.2739,513.045,511.0778,513.045,68242.0
2025-01-16 12:20:00,518.99,520.05,517.39,517.88,80494.0,513.045,514.0929,511.4633,511.9477,80494.0
2025-01-16 12:30:00,517.9,518.95,517.41,518.24,50914.0,511.9675,513.0055,511.4831,512.3036,50914.0
2025-01-16 12:40:00,518.27,518.5,517.33,517.46,67528.0,512.3333,512.5606,511.404,511.5325,67528.0
2025-01-16 12:50:00,517.49,518.1,516.77,517.84,38854.0,511.5622,512.1652,510.8504,511.9082,38854.0
2025-01-16 13:00:00,517.69,518.0,516.17,516.26,82878.0,511.7599,512.0663,510.2573,510.3463,82878.0
2025-01-16 13:10:00,516.63,517.25,515.16,515.54,61581.0,510.712,511.3249,509.2589,509.6345,61581.0
2025-01-16 13:20:00,515.65,517.24,515.5,516.44,67760.0,509.7433,511.3151,509.595,510.5242,67760.0
2025-01-16 13:30:00,516.34,516.94,515.15,515.62,37051.0,510.4254,511.0185,509.249,509.7136,37051.0
2025-01-16 13:40:00,515.52,516.15,513.78,513.85,130839.0,509.6148,510.2375,507.8947,507.9639,130839.0
2025-01-16 13:50:00,513.94,514.81,513.36,513.78,49883.0,508.0529,508.9129,507.4795,507.8947,49883.0
2025-01-16 14:00:00,514.0,514.17,512.72,512.88,46396.0,508.1122,508.2802,506.8468,507.005,46396.0
2025-01-16 14:10:00,512.88,513.41,512.63,513.03,87726.0,507.005,507.5289,506.7579,507.1533,87726.0
2025-01-16 14:20:00,513.03,515.46,512.84,514.58,148655.0,507.1533,509.5554,506.9655,508.6855,148655.0
2025-01-16 14:30:00,514.64,515.48,513.4,515.13,70059.0,508.7448,509.5752,507.519,509.2292,70059.0
2025-01-16 14:40:00,514.99,515.0,513.35,513.58,44880.0,509.0908,509.1007,507.4696,507.697,44880.0
2025-01-16 14:50:00,513.61,514.22,513.25,513.78,75491.0,507.7266,508.3296,507.3708,507.8947,75491.0
2025-01-16 15:00:00,513.92,514.0,513.01,513.41,165325.0,508.0331,508.1122,507.1335,507.5289,165325.0
2025-01-16 15:10:00,513.51,513.62,511.17,511.56,138775.0,507.6278,507.7365,505.3146,505.7001,138775.0
2025-01-16 15:20:00,511.56,511.89,510.9,511.32,127079.0,505.7001,506.0263,505.0477,505.4629,127079.0
2025-01-16 15:30:00,511.36,513.2,510.85,512.13,186911.0,505.5024,507.3213,504.9983,506.2636,186911.0
2025-01-16 15:40:00,512.35,512.9,510.8,510.99,252016.0,506.4811,507.0248,504.9488,505.1366,252016.0
2025-01-16 15:50:00,511.07,511.93,510.0,510.94,451534.0,505.2157,506.0659,504.158,505.0872,451534.0
2025-01-17 09:30:00,505.62,512.96,502.8,511.91,953955.0,499.8282,507.0841,497.0405,506.0461,953955.0
2025-01-17 09:40:00,511.92,516.4,511.19,513.96,273956.0,506.056,510.4847,505.3344,508.0726,273956.0
2025-01-17 09:50:00,513.81,515.54,513.04,515.29,101541.0,507.9243,509.6345,507.1632,509.3874,101541.0
2025-01-17 10:00:00,515.36,515.93,513.68,515.76,155448.0,509.4566,510.0201,507.7958,509.852,155448.0
2025-01-17 10:10:00,515.54,516.88,514.46,516.66,132724.0,509.6345,510.9592,508.5669,510.7417,132724.0
2025-01-17 10:20:00,516.51,519.66,515.08,517.94,183486.0,510.5934,513.7073,509.1798,512.007,183486.0
2025-01-17 10:30:00,517.77,518.65,516.59,517.72,113599.0,511.839,512.7089,510.6725,511.7896,113599.0
2025-01-17 10:40:00,517.71,520.97,517.61,518.12,168538.0,511.7797,515.0023,511.6808,512.185,168538.0
2025-01-17 10:50:00,518.12,519.1,517.86,519.1,77137.0,512.185,513.1537,511.928,513.1537,77137.0
2025-01-17 11:00:00,519.18,520.87,518.85,520.37,86618.0,513.2328,514.9035,512.9066,514.4092,86618.0
2025-01-17 11:10:00,520.35,521.72,520.1,521.72,96466.0,514.3894,515.7437,514.1423,515.7437,96466.0
2025-01-17 11:20:00,521.73,521.82,519.41,520.2,91107.0,515.7536,515.8426,513.4602,514.2411,91107.0
2025-01-17 11:30:00,520.09,520.09,518.07,518.3,46211.0,514.1324,514.1324,512.1355,512.3629,46211.0
2025-01-17 11:40:00,518.33,518.34,517.42,517.71,49957.0,512.3926,512.4025,511.493,511.7797,49957.0
2025-01-17 11:50:00,517.84,517.84,516.52,517.33,49088.0,511.9082,511.9082,510.6033,511.404,49088.0
2025-01-17 12:00:00,517.24,517.75,516.64,516.73,29727.0,511.3151,511.8192,510.7219,510.8109,29727.0
2025-01-17 12:10:00,516.59,517.27,516.31,516.65,67401.0,510.6725,511.3447,510.3957,510.7318,67401.0
2025-01-17 12:20:00,516.65,517.01,516.52,516.63,47903.0,510.7318,511.0877,510.6033,510.712,47903.0
2025-01-17 12:30:00,516.62,517.0,515.84,516.13,63987.0,510.7022,511.0778,509.9311,510.2178,63987.0
2025-01-17 12:40:00,516.42,516.42,515.45,515.62,46639.0,510.5044,510.5044,509.5456,509.7136,46639.0
2025-01-17 12:50:00,515.65,515.86,514.96,515.49,39810.0,509.7433,509.9509,509.0612,509.5851,39810.0
2025-01-17 13:00:00,515.62,515.77,514.68,515.53,117437.0,509.7136,509.8619,508.7844,509.6246,117437.0
2025-01-17 13:10:00,515.51,516.01,515.0,515.13,47956.0,509.6049,510.0991,509.1007,509.2292,47956.0
2025-01-17 13:20:00,515.14,516.81,515.05,516.53,30033.0,509.2391,510.89,509.1501,510.6132,30033.0
2025-01-17 13:30:00,516.37,516.55,515.65,515.72,41535.0,510.455,510.633,509.7433,509.8125,41535.0
2025-01-17 13:40:00,515.88,516.55,515.71,516.55,47995.0,509.9706,510.633,509.8026,510.633,47995.0
2025-01-17 13:50:00,516.4,516.61,515.97,516.24,39838.0,510.4847,510.6923,510.0596,510.3265,39838.0
2025-01-17 14:00:00,516.17,516.86,516.01,516.22,37380.0,510.2573,510.9394,510.0991,510.3067,37380.0
2025-01-17 14:10:00,516.04,516.26,514.04,514.06,59215.0,510.1288,510.3463,508.1517,508.1715,59215.0
2025-01-17 14:20:00,514.05,514.81,513.78,514.69,61606.0,508.1616,508.9129,507.8947,508.7943,61606.0
2025-01-17 14:30:00,514.7,515.71,514.45,514.68,75489.0,508.8041,509.8026,508.557,508.7844,75489.0
2025-01-17 14:40:00,514.48,514.94,513.88,514.39,57236.0,508.5867,509.0414,507.9935,508.4977,57236.0
2025-01-17 14:50:00,514.39,514.98,514.29,514.58,78067.0,508.4977,509.0809,508.3988,508.6855,78067.0
2025-01-17 15:00:00,514.55,515.06,514.19,514.98,111820.0,508.6559,509.16,508.3,509.0809,111820.0
2025-01-17 15:10:00,515.02,515.52,514.31,515.0,57960.0,509.1205,509.6148,508.4186,509.1007,57960.0
2025-01-17 15:20:00,514.98,515.4,514.54,514.66,60985.0,509.0809,509.4961,508.646,508.7646,60985.0
2025-01-17 15:30:00,514.66,514.86,514.07,514.1,80050.0,508.7646,508.9623,508.1814,508.211,80050.0
2025-01-17 15:40:00,514.09,514.11,512.31,513.0,173289.0,508.2011,508.2209,506.4415,507.1236,173289.0
2025-01-17 15:50:00,512.95,513.1,509.33,510.14,540301.0,507.0742,507.2225,503.4957,504.2964,540301.0
2025-01-21 09:30:00,514.05,518.83,512.82,518.06,191927.0,508.1616,512.8868,506.9457,512.1257,191927.0
2025-01-21 09:40:00,518.37,521.69,517.51,519.51,154836.0,512.4321,515.7141,511.582,513.5591,154836.0
2025-01-21 09:50:00,519.52,521.2,518.79,520.76,114854.0,513.5689,515.2297,512.8473,514.7947,114854.0
2025-01-21 10:00:00,520.85,522.45,520.6,522.26,58103.0,514.8837,516.4654,514.6366,516.2776,58103.0
2025-01-21 10:10:00,522.49,522.74,519.2,519.37,91768.0,516.5049,516.7521,513.2526,513.4207,91768.0
2025-01-21 10:20:00,519.5,520.55,518.49,520.42,133733.0,513.5492,514.5871,512.5507,514.4586,133733.0
2025-01-21 10:30:00,520.42,520.51,519.09,519.88,149319.0,514.4586,514.5476,513.1439,513.9248,149319.0
2025-01-21 10:40:00,519.88,520.25,518.07,519.72,112909.0,513.9248,514.2906,512.1355,513.7666,112909.0
2025-01-21 10:50:00,519.6,521.0,519.45,520.69,48684.0,513.648,515.032,513.4997,514.7255,48684.0
2025-01-21 11:00:00,520.43,521.88,520.26,521.73,38125.0,514.4685,515.9019,514.3005,515.7536,38125.0
2025-01-21 11:10:00,521.56,521.58,519.64,520.9,47498.0,515.5856,515.6053,513.6876,514.9331,47498.0
2025-01-21 11:20:00,520.9,521.5,520.43,521.5,31970.0,514.9331,515.5263,514.4685,515.5263,31970.0
2025-01-21 11:30:00,521.34,522.0,521.12,521.35,24928.0,515.3681,516.0205,515.1506,515.378,24928.0
2025-01-21 11:40:00,521.48,522.34,521.04,521.23,127400.0,515.5065,516.3566,515.0715,515.2593,127400.0
2025-01-21 11:50:00,521.31,522.05,520.74,521.99,42290.0,515.3384,516.07,514.775,516.0106,42290.0
2025-01-21 12:00:00,521.93,522.72,520.93,522.69,69304.0,515.9513,516.7323,514.9628,516.7026,69304.0
2025-01-21 12:10:00,522.67,523.78,522.43,523.1,60298.0,516.6829,517.7801,516.4456,517.1079,60298.0
2025-01-21 12:20:00,522.86,522.92,521.84,522.36,39521.0,516.8707,516.93,515.8624,516.3764,39521.0
2025-01-21 12:30:00,522.34,523.88,522.19,523.87,51653.0,516.3566,517.879,516.2084,517.8691,51653.0
2025-01-21 12:40:00,523.91,524.25,522.75,523.22,52593.0,517.9086,518.2448,516.7619,517.2266,52593.0
2025-01-21 12:50:00,523.16,524.26,522.73,523.85,43232.0,517.1672,518.2546,516.7422,517.8493,43232.0
2025-01-21 13:00:00,523.84,524.71,523.33,524.61,46177.0,517.8395,518.6995,517.3353,518.6006,46177.0
2025-01-21 13:10:00,524.56,524.94,523.82,524.21,38150.0,518.5512,518.9269,517.8197,518.2052,38150.0
2025-01-21 13:20:00,524.16,524.52,523.81,524.13,36497.0,518.1558,518.5117,517.8098,518.1261,36497.0
2025-01-21 13:30:00,524.18,524.89,523.97,524.36,33464.0,518.1756,518.8774,517.968,518.3535,33464.0
2025-01-21 13:40:00,524.41,524.69,523.62,524.12,43708.0,518.4029,518.6797,517.622,518.1162,43708.0
2025-01-21 13:50:00,524.2,525.0,524.11,524.77,56870.0,518.1953,518.9862,518.1064,518.7588,56870.0
2025-01-21 14:00:00,524.76,524.82,524.13,524.33,22497.0,518.7489,518.8082,518.1261,518.3238,22497.0
2025-01-21 14:10:00,524.41,524.71,524.01,524.44,33015.0,518.4029,518.6995,518.0075,518.4326,33015.0
2025-01-21 14:20:00,524.44,524.49,523.0,523.27,44507.0,518.4326,518.482,517.0091,517.276,44507.0
2025-01-21 14:30:00,523.2,523.3,521.75,521.92,32510.0,517.2068,517.3056,515.7734,515.9414,32510.0
2025-01-21 14:40:00,521.97,522.9,521.61,522.02,50686.0,515.9909,516.9102,515.635,516.0403,50686.0
2025-01-21 14:50:00,522.02,523.37,521.84,523.14,48058.0,516.0403,517.3748,515.8624,517.1475,48058.0
2025-01-21 15:00:00,523.07,523.5,522.27,523.3,31556.0,517.0783,517.5033,516.2874,517.3056,31556.0
2025-01-21 15:10:00,523.44,524.34,523.29,524.16,36748.0,517.444,518.3337,517.2958,518.1558,36748.0
2025-01-21 15:20:00,524.18,524.73,523.99,524.07,48373.0,518.1756,518.7193,517.9877,518.0668,48373.0
2025-01-21 15:30:00,524.07,524.35,523.49,523.98,55795.0,518.0668,518.3436,517.4935,517.9778,55795.0
2025-01-21 15:40:00,524.0,524.99,523.98,524.81,61364.0,517.9976,518.9763,517.9778,518.7983,61364.0
2025-01-21 15:50:00,524.95,525.0,524.46,524.89,261451.0,518.9367,518.9862,518.4523,518.8774,261451.0
2025-01-22 09:30:00,521.66,523.6,516.0,520.19,200898.0,515.6844,517.6022,510.0893,514.2313,200898.0
2025-01-22 09:40:00,520.15,522.06,518.81,519.55,75693.0,514.1917,516.0798,512.8671,513.5986,75693.0
2025-01-22 09:50:00,519.55,520.66,518.84,520.5,73370.0,513.5986,514.6959,512.8967,514.5377,73370.0
2025-01-22 10:00:00,521.0,524.08,519.5,523.77,81523.0,515.032,518.0767,513.5492,517.7703,81523.0
2025-01-22 10:10:00,523.82,524.44,522.48,522.75,76163.0,517.8197,518.4326,516.495,516.7619,76163.0
2025-01-22 10:20:00,522.75,522.96,521.5,522.17,45564.0,516.7619,516.9695,515.5263,516.1886,45564.0
2025-01-22 10:30:00,522.3,522.37,521.04,521.72,37409.0,516.3171,516.3863,515.0715,515.7437,37409.0
2025-01-22 10:40:00,521.63,522.01,519.5,520.57,35927.0,515.6548,516.0304,513.5492,514.6069,35927.0
2025-01-22 10:50:00,520.3,522.9,520.29,522.46,41573.0,514.34,516.9102,514.3301,516.4753,41573.0
2025-01-22 11:00:00,522.65,522.66,520.99,521.36,106829.0,516.6631,516.673,515.0221,515.3879,106829.0
2025-01-22 11:10:00,521.36,521.36,519.51,520.14,42966.0,515.3879,515.3879,513.5591,514.1818,42966.0
2025-01-22 11:20:00,520.14,520.93,519.38,519.97,54996.0,514.1818,514.9628,513.4305,514.0138,54996.0
2025-01-22 11:30:00,520.0,520.81,519.11,519.14,23817.0,514.0434,514.8442,513.1636,513.1933,23817.0
2025-01-22 11:40:00,519.45,519.7,518.32,518.62,20033.0,513.4997,513.7469,512.3827,512.6792,20033.0
2025-01-22 11:50:00,518.63,519.7,518.48,519.42,36808.0,512.6891,513.7469,512.5408,513.4701,36808.0
2025-01-22 12:00:00,519.39,520.05,519.09,519.44,26685.0,513.4404,514.0929,513.1439,513.4899,26685.0
2025-01-22 12:10:00,519.45,520.87,519.41,520.7,28725.0,513.4997,514.9035,513.4602,514.7354,28725.0
2025-01-22 12:20:00,520.67,521.18,520.3,521.17,32127.0,514.7058,515.2099,514.34,515.2,32127.0
2025-01-22 12:30:00,521.26,521.65,519.89,519.9,38584.0,515.289,515.6745,513.9347,513.9446,38584.0
2025-01-22 12:40:00,519.9,521.0,519.8,520.7,22188.0,513.9446,515.032,513.8457,514.7354,22188.0
2025-01-22 12:50:00,520.7,521.14,520.29,520.86,29120.0,514.7354,515.1704,514.3301,514.8936,29120.0
2025-01-22 13:00:00,520.8,521.06,520.08,520.34,36094.0,514.8343,515.0913,514.1225,514.3795,36094.0
2025-01-22 13:10:00,520.19,521.17,520.08,520.7,33895.0,514.2313,515.2,514.1225,514.7354,33895.0
2025-01-22 13:20:00,520.57,520.86,520.23,520.57,49180.0,514.6069,514.8936,514.2708,514.6069,49180.0
2025-01-22 13:30:00,520.6,520.6,519.54,519.93,17084.0,514.6366,514.6366,513.5887,513.9742,17084.0
2025-01-22 13:40:00,519.94,520.32,519.77,519.91,26213.0,513.9841,514.3598,513.8161,513.9545,26213.0
2025-01-22 13:50:00,519.91,520.07,519.5,519.77,25254.0,513.9545,514.1126,513.5492,513.8161,25254.0
2025-01-22 14:00:00,519.78,520.13,519.5,519.55,29254.0,513.826,514.1719,513.5492,513.5986,29254.0
2025-01-22 14:10:00,519.61,519.61,518.71,518.96,32925.0,513.6579,513.6579,512.7682,513.0154,32925.0
2025-01-22 14:20:00,518.98,519.29,518.17,518.46,35370.0,513.0351,513.3416,512.2344,512.5211,35370.0
2025-01-22 14:30:00,518.37,519.88,518.35,519.87,19582.0,512.4321,513.9248,512.4123,513.9149,19582.0
2025-01-22 14:40:00,519.87,520.2,519.58,519.67,24141.0,513.9149,514.2411,513.6282,513.7172,24141.0
2025-01-22 14:50:00,519.67,519.8,519.5,519.62,16262.0,513.7172,513.8457,513.5492,513.6678,16262.0
2025-01-22 15:00:00,519.6,519.67,519.13,519.34,26218.0,513.648,513.7172,513.1834,513.391,26218.0
2025-01-22 15:10:00,519.42,520.35,519.35,519.45,38612.0,513.4701,514.3894,513.4009,513.4997,38612.0
2025-01-22 15:20:00,519.45,519.58,518.72,518.93,32332.0,513.4997,513.6282,512.7781,512.9857,32332.0
2025-01-22 15:30:00,518.92,519.97,518.78,519.87,81446.0,512.9758,514.0138,512.8374,513.9149,81446.0
2025-01-22 15:40:00,519.75,519.88,517.86,517.99,47488.0,513.7963,513.9248,511.928,512.0565,47488.0
2025-01-22 15:50:00,517.99,519.42,517.19,519.19,298589.0,512.0565,513.4701,511.2656,513.2427,298589.0
2025-01-23 09:30:00,527.99,529.9,525.56,526.6,356746.0,521.9419,523.83,519.5397,520.5678,356746.0
2025-01-23 09:40:00,526.63,526.64,522.8,523.37,116288.0,520.5975,520.6074,516.8114,517.3748,116288.0
2025-01-23 09:50:00,523.33,523.83,521.36,522.96,72960.0,517.3353,517.8296,515.3879,516.9695,72960.0
2025-01-23 10:00:00,522.58,523.23,519.32,522.78,95633.0,516.5939,517.2364,513.3712,516.7916,95633.0
2025-01-23 10:10:00,522.61,524.89,521.83,524.61,52201.0,516.6235,518.8774,515.8525,518.6006,52201.0
2025-01-23 10:20:00,523.98,525.22,523.38,523.78,36789.0,517.9778,519.2036,517.3847,517.7801,36789.0
2025-01-23 10:30:00,523.99,525.06,523.58,524.29,28358.0,517.9877,519.0455,517.5824,518.2843,28358.0
2025-01-23 10:40:00,524.28,526.79,524.28,525.68,94210.0,518.2744,520.7557,518.2744,519.6584,94210.0
2025-01-23 10:50:00,525.68,527.05,525.6,526.74,37201.0,519.6584,521.0127,519.5793,520.7062,37201.0
2025-01-23 11:00:00,526.76,527.04,525.87,526.13,24836.0,520.726,521.0028,519.8462,520.1032,24836.0
2025-01-23 11:10:00,526.3,529.99,526.15,529.99,293227.0,520.2713,523.919,520.123,523.919,293227.0
2025-01-23 11:20:00,529.99,531.48,528.92,529.89,112986.0,523.919,525.3919,522.8613,523.8201,112986.0
2025-01-23 11:30:00,529.93,529.93,527.18,527.18,48273.0,523.8597,523.8597,521.1412,521.1412,48273.0
2025-01-23 11:40:00,526.71,528.31,525.76,528.12,30081.0,520.6766,522.2582,519.7375,522.0704,30081.0
2025-01-23 11:50:00,528.19,529.0,527.65,528.44,20438.0,522.1396,522.9403,521.6058,522.3868,20438.0
2025-01-23 12:00:00,528.45,528.97,527.82,528.01,28546.0,522.3966,522.9107,521.7739,521.9617,28546.0
2025-01-23 12:10:00,527.8,528.13,526.58,528.13,25345.0,521.7541,522.0803,520.5481,522.0803,25345.0
2025-01-23 12:20:00,528.2,529.27,527.19,528.48,46556.0,522.1495,523.2073,521.1511,522.4263,46556.0
2025-01-23 12:30:00,528.48,529.81,527.71,528.82,36239.0,522.4263,523.7411,521.6651,522.7624,36239.0
2025-01-23 12:40:00,528.95,529.3,528.26,528.34,30550.0,522.8909,523.2369,522.2088,522.2879,30550.0
2025-01-23 12:50:00,528.13,529.5,528.13,529.08,32601.0,522.0803,523.4346,522.0803,523.0194,32601.0
2025-01-23 13:00:00,529.18,529.98,529.17,529.91,34368.0,523.1183,523.9091,523.1084,523.8399,34368.0
2025-01-23 13:10:00,529.91,531.0,529.68,530.56,51207.0,523.8399,524.9174,523.6126,524.4825,51207.0
2025-01-23 13:20:00,530.47,530.48,529.54,530.03,26864.0,524.3935,524.4034,523.4742,523.9585,26864.0
2025-01-23 13:30:00,530.03,530.16,528.81,529.63,37231.0,523.9585,524.0871,522.7525,523.5631,37231.0
2025-01-23 13:40:00,529.63,529.8,528.77,529.03,30133.0,523.5631,523.7312,522.713,522.97,30133.0
2025-01-23 13:50:00,528.8,529.95,528.69,529.42,29988.0,522.7426,523.8795,522.6339,523.3555,29988.0
2025-01-23 14:00:00,529.4,530.13,529.33,530.08,32013.0,523.3358,524.0574,523.2666,524.008,32013.0
2025-01-23 14:10:00,529.99,529.99,529.04,529.06,23054.0,523.919,523.919,522.9799,522.9997,23054.0
2025-01-23 14:20:00,528.95,529.34,528.57,529.22,36167.0,522.8909,523.2764,522.5153,523.1578,36167.0
2025-01-23 14:30:00,529.1,529.28,527.36,527.61,38701.0,523.0392,523.2171,521.3191,521.5663,38701.0
2025-01-23 14:40:00,527.69,528.64,527.47,528.12,35088.0,521.6453,522.5845,521.4279,522.0704,35088.0
2025-01-23 14:50:00,528.09,528.17,527.52,527.63,32598.0,522.0408,522.1199,521.4773,521.586,32598.0
2025-01-23 15:00:00,527.58,528.45,527.41,527.82,35384.0,521.5366,522.3966,521.3686,521.7739,35384.0
2025-01-23 15:10:00,527.99,528.56,526.82,527.77,50348.0,521.9419,522.5054,520.7853,521.7244,50348.0
2025-01-23 15:20:00,527.77,528.84,527.36,528.12,54407.0,521.7244,522.7822,521.3191,522.0704,54407.0
2025-01-23 15:30:00,528.12,528.12,526.08,527.62,85494.0,522.0704,522.0704,520.0538,521.5762,85494.0
2025-01-23 15:40:00,527.53,529.16,527.53,528.17,62046.0,521.4872,523.0985,521.4872,522.1199,62046.0
2025-01-23 15:50:00,528.17,529.81,527.88,529.64,222295.0,522.1199,523.7411,521.8332,523.573,222295.0
2025-01-24 09:30:00,528.11,530.7,525.64,527.01,106381.0,522.0605,524.6209,519.6188,520.9731,106381.0
2025-01-24 09:40:00,527.02,529.45,525.57,526.6,74858.0,520.983,523.3852,519.5496,520.5678,74858.0
2025-01-24 09:50:00,526.6,527.12,524.51,527.08,72697.0,520.5678,521.0819,518.5018,521.0423,72697.0
2025-01-24 10:00:00,527.08,529.09,527.08,528.94,47624.0,521.0423,523.0293,521.0423,522.881,47624.0
2025-01-24 10:10:00,528.94,530.29,528.53,530.0,43485.0,522.881,524.2156,522.4757,523.9289,43485.0
2025-01-24 10:20:00,530.04,530.25,528.77,529.9,56991.0,523.9684,524.176,522.713,523.83,56991.0
2025-01-24 10:30:00,529.93,530.33,529.2,529.99,22073.0,523.8597,524.2551,523.1381,523.919,22073.0
2025-01-24 10:40:00,529.93,530.25,529.14,529.9,44322.0,523.8597,524.176,523.0787,523.83,44322.0
2025-01-24 10:50:00,529.9,530.9,529.05,529.58,95606.0,523.83,524.8186,522.9898,523.5137,95606.0
2025-01-24 11:00:00,529.62,532.27,529.28,531.86,46371.0,523.5532,526.1729,523.2171,525.7676,46371.0
2025-01-24 11:10:00,531.86,532.19,530.76,530.79,36604.0,525.7676,526.0938,524.6802,524.7098,36604.0
2025-01-24 11:20:00,530.81,531.01,530.16,530.84,21859.0,524.7296,524.9273,524.0871,524.7593,21859.0
2025-01-24 11:30:00,530.92,530.98,530.18,530.6,19240.0,524.8384,524.8977,524.1068,524.522,19240.0
2025-01-24 11:40:00,530.59,530.69,529.77,529.97,25973.0,524.5121,524.611,523.7015,523.8992,25973.0
2025-01-24 11:50:00,530.17,530.64,529.88,530.32,43969.0,524.0969,524.5616,523.8103,524.2452,43969.0
2025-01-24 12:00:00,530.32,531.87,529.81,531.79,28924.0,524.2452,525.7775,523.7411,525.6984,28924.0
2025-01-24 12:10:00,531.68,531.85,530.62,531.59,36633.0,525.5896,525.7577,524.5418,525.5007,36633.0
2025-01-24 12:20:00,531.59,532.44,531.55,531.96,24837.0,525.5007,526.3409,525.4611,525.8664,24837.0
2025-01-24 12:30:00,531.6,533.26,531.19,533.16,104082.0,525.5106,527.1515,525.1053,527.0527,104082.0
2025-01-24 12:40:00,533.01,534.63,532.83,534.13,54717.0,526.9044,528.5059,526.7265,528.0116,54717.0
2025-01-24 12:50:00,534.0,534.01,532.12,533.02,27157.0,527.8831,527.893,526.0246,526.9143,27157.0
2025-01-24 13:00:00,532.93,533.16,532.35,532.75,28465.0,526.8253,527.0527,526.252,526.6474,28465.0
2025-01-24 13:10:00,532.75,533.69,532.38,533.33,55565.0,526.6474,527.5766,526.2816,527.2207,55565.0
2025-01-24 13:20:00,533.44,533.54,532.73,533.45,31541.0,527.3295,527.4283,526.6276,527.3394,31541.0
2025-01-24 13:30:00,533.37,533.62,533.09,533.52,32484.0,527.2603,527.5074,526.9835,527.4086,32484.0
2025-01-24 13:40:00,533.42,534.28,533.12,534.15,72171.0,527.3097,528.1599,527.0131,528.0314,72171.0
2025-01-24 13:50:00,534.09,534.45,533.09,533.44,55767.0,527.972,528.3279,526.9835,527.3295,55767.0
2025-01-24 14:00:00,533.44,533.55,532.91,533.05,28817.0,527.3295,527.4382,526.8056,526.944,28817.0
2025-01-24 14:10:00,533.05,533.17,532.0,532.48,32119.0,526.944,527.0626,525.906,526.3805,32119.0
2025-01-24 14:20:00,532.48,532.86,532.32,532.81,23147.0,526.3805,526.7561,526.2223,526.7067,23147.0
2025-01-24 14:30:00,532.79,532.99,532.48,532.76,23640.0,526.6869,526.8846,526.3805,526.6573,23640.0
2025-01-24 14:40:00,532.76,533.62,532.76,532.99,18089.0,526.6573,527.5074,526.6573,526.8846,18089.0
2025-01-24 14:50:00,532.9,534.22,532.85,533.62,26104.0,526.7957,528.1005,526.7462,527.5074,26104.0
2025-01-24 15:00:00,533.64,534.19,533.63,533.92,33038.0,527.5272,528.0709,527.5173,527.804,33038.0
2025-01-24 15:10:00,534.02,534.03,532.85,533.0,31975.0,527.9028,527.9127,526.7462,526.8945,31975.0
2025-01-24 15:20:00,533.0,533.07,532.53,532.94,34868.0,526.8945,526.9637,526.4299,526.8352,34868.0
2025-01-24 15:30:00,532.94,533.0,531.92,532.28,22415.0,526.8352,526.8945,525.8269,526.1828,22415.0
2025-01-24 15:40:00,532.19,532.54,531.37,531.47,35510.0,526.0938,526.4398,525.2832,525.3821,35510.0
2025-01-24 15:50:00,531.42,532.52,531.25,532.51,194878.0,525.3326,526.42,525.1646,526.4101,194878.0
2025-01-27 09:30:00,539.98,549.97,539.98,549.72,347048.0,533.7946,543.6701,533.7946,543.423,347048.0
2025-01-27 09:40:00,549.72,551.91,545.01,545.62,196424.0,543.423,545.5879,538.767,539.37,196424.0
2025-01-27 09:50:00,545.57,548.25,541.88,541.93,101276.0,539.3205,541.9698,535.6728,535.7222,101276.0
2025-01-27 10:00:00,542.38,545.09,541.89,542.94,63791.0,536.1671,538.846,535.6827,536.7207,63791.0
2025-01-27 10:10:00,543.09,544.68,541.63,544.67,80116.0,536.8689,538.4407,535.4257,538.4308,80116.0
2025-01-27 10:20:00,544.36,546.26,543.64,545.57,54549.0,538.1244,540.0026,537.4126,539.3205,54549.0
2025-01-27 10:30:00,545.54,545.94,543.13,544.03,48879.0,539.2909,539.6863,536.9085,537.7982,48879.0
2025-01-27 10:40:00,544.07,545.25,543.01,543.11,42431.0,537.8377,539.0042,536.7899,536.8887,42431.0
2025-01-27 10:50:00,543.01,543.85,542.0,543.85,34580.0,536.7899,537.6202,535.7914,537.6202,34580.0
2025-01-27 11:00:00,543.52,544.75,542.98,544.0,39046.0,537.294,538.5099,536.7602,537.7685,39046.0
2025-01-27 11:10:00,543.97,544.44,543.13,543.13,31094.0,537.7389,538.2035,536.9085,536.9085,31094.0
2025-01-27 11:20:00,543.25,544.35,542.77,543.99,78085.0,537.0271,538.1145,536.5526,537.7586,78085.0
2025-01-27 11:30:00,543.75,544.63,543.63,544.34,26880.0,537.5214,538.3913,537.4028,538.1046,26880.0
2025-01-27 11:40:00,544.25,545.71,544.08,544.08,52108.0,538.0157,539.4589,537.8476,537.8476,52108.0
2025-01-27 11:50:00,544.08,545.71,543.28,545.68,37673.0,537.8476,539.4589,537.0568,539.4293,37673.0
2025-01-27 12:00:00,545.44,545.71,543.92,544.13,44059.0,539.192,539.4589,537.6894,537.897,44059.0
2025-01-27 12:10:00,544.13,545.64,544.1,544.72,26982.0,537.897,539.3897,537.8674,538.4803,26982.0
2025-01-27 12:20:00,544.82,546.7,544.78,545.58,34040.0,538.5791,540.4376,538.5396,539.3304,34040.0
2025-01-27 12:30:00,545.85,546.27,545.04,545.83,39716.0,539.5973,540.0125,538.7966,539.5776,39716.0
2025-01-27 12:40:00,545.82,546.69,545.64,545.88,52372.0,539.5677,540.4277,539.3897,539.627,52372.0
2025-01-27 12:50:00,545.83,546.45,545.36,546.11,30447.0,539.5776,540.1905,539.1129,539.8544,30447.0
2025-01-27 13:00:00,546.07,546.43,544.35,544.4,25105.0,539.8148,540.1707,538.1145,538.1639,25105.0
2025-01-27 13:10:00,544.33,544.41,543.59,543.83,37499.0,538.0947,538.1738,537.3632,537.6005,37499.0
2025-01-27 13:20:00,543.86,544.83,543.76,544.83,27671.0,537.6301,538.589,537.5313,538.589,27671.0
2025-01-27 13:30:00,544.83,545.05,543.66,543.87,27754.0,538.589,538.8065,537.4324,537.64,27754.0
2025-01-27 13:40:00,543.87,544.64,543.83,544.42,23674.0,537.64,538.4012,537.6005,538.1837,23674.0
2025-01-27 13:50:00,544.4,545.34,543.94,545.24,29087.0,538.1639,539.0932,537.7092,538.9943,29087.0
2025-01-27 14:00:00,545.24,546.28,544.72,545.43,31398.0,538.9943,540.0224,538.4803,539.1821,31398.0
2025-01-27 14:10:00,545.4,545.55,543.05,543.39,36935.0,539.1525,539.3008,536.8294,537.1655,36935.0
2025-01-27 14:20:00,543.39,544.05,543.05,543.27,27835.0,537.1655,537.8179,536.8294,537.0469,27835.0
2025-01-27 14:30:00,543.27,544.92,542.45,544.6,51092.0,537.0469,538.678,536.2363,538.3616,51092.0
2025-01-27 14:40:00,544.6,545.34,544.14,544.28,41227.0,538.3616,539.0932,537.9069,538.0453,41227.0
2025-01-27 14:50:00,544.27,544.41,543.5,543.74,32932.0,538.0354,538.1738,537.2742,537.5115,32932.0
2025-01-27 15:00:00,543.85,544.77,543.29,543.45,32869.0,537.6202,538.5297,537.0667,537.2248,32869.0
2025-01-27 15:10:00,543.31,543.9,543.09,543.9,26737.0,537.0864,537.6697,536.8689,537.6697,26737.0
2025-01-27 15:20:00,543.89,544.7,542.28,542.3,42939.0,537.6598,538.4605,536.0682,536.088,42939.0
2025-01-27 15:30:00,542.37,543.53,542.29,542.56,54391.0,536.1572,537.3039,536.0781,536.345,54391.0
2025-01-27 15:40:00,542.56,543.29,541.32,541.64,49350.0,536.345,537.0667,535.1192,535.4356,49350.0
2025-01-27 15:50:00,541.75,543.94,541.57,543.72,183048.0,535.5443,537.7092,535.3664,537.4917,183048.0
2025-01-28 09:30:00,543.01,546.5,542.18,543.93,98530.0,536.7899,540.2399,535.9694,537.6993,98530.0
2025-01-28 09:40:00,543.81,545.28,542.92,543.54,33187.0,537.5807,539.0339,536.7009,537.3138,33187.0
2025-01-28 09:50:00,543.53,543.53,540.95,540.95,38939.0,537.3039,537.3039,534.7535,534.7535,38939.0
2025-01-28 10:00:00,541.0,541.0,539.63,540.59,54834.0,534.8029,534.8029,533.4486,534.3976,54834.0
2025-01-28 10:10:00,540.11,541.96,539.76,541.75,52699.0,533.9231,535.7519,533.5771,535.5443,52699.0
2025-01-28 10:20:00,541.55,542.22,540.99,541.51,41980.0,535.3466,536.0089,534.793,535.307,41980.0
2025-01-28 10:30:00,541.23,542.62,540.58,542.32,38289.0,535.0303,536.4043,534.3877,536.1078,38289.0
2025-01-28 10:40:00,542.16,544.01,541.4,543.72,36754.0,535.9496,537.7784,535.1983,537.4917,36754.0
2025-01-28 10:50:00,543.72,543.77,541.83,541.91,25079.0,537.4917,537.5412,535.6234,535.7025,25079.0
2025-01-28 11:00:00,541.91,542.45,540.93,541.04,23664.0,535.7025,536.2363,534.7337,534.8424,23664.0
2025-01-28 11:10:00,541.18,541.98,540.77,541.13,26889.0,534.9808,535.7717,534.5755,534.9314,26889.0
2025-01-28 11:20:00,541.29,541.34,539.52,539.73,21256.0,535.0896,535.139,533.3398,533.5474,21256.0
2025-01-28 11:30:00,539.79,539.85,537.83,538.25,20117.0,533.6067,533.6661,531.6692,532.0844,20117.0
2025-01-28 11:40:00,538.25,540.0,538.25,540.0,13804.0,532.0844,533.8143,532.0844,533.8143,13804.0
2025-01-28 11:50:00,540.0,540.31,539.25,540.31,33694.0,533.8143,534.1208,533.0729,534.1208,33694.0
2025-01-28 12:00:00,540.48,540.67,539.85,540.19,24531.0,534.2888,534.4767,533.6661,534.0022,24531.0
2025-01-28 12:10:00,540.37,540.73,539.95,540.47,24422.0,534.1801,534.536,533.7649,534.279,24422.0
2025-01-28 12:20:00,540.47,541.16,540.02,541.16,29993.0,534.279,534.9611,533.8341,534.9611,29993.0
2025-01-28 12:30:00,540.86,541.77,540.86,541.41,28772.0,534.6645,535.5641,534.6645,535.2082,28772.0
2025-01-28 12:40:00,541.36,542.7,541.35,542.56,34406.0,535.1588,536.4834,535.1489,536.345,34406.0
2025-01-28 12:50:00,542.68,543.24,542.53,543.2,32576.0,536.4636,537.0172,536.3154,536.9777,32576.0
2025-01-28 13:00:00,543.04,543.75,542.99,543.45,31872.0,536.8195,537.5214,536.7701,537.2248,31872.0
2025-01-28 13:10:00,543.33,543.81,543.12,543.6,55735.0,537.1062,537.5807,536.8986,537.3731,55735.0
2025-01-28 13:20:00,543.6,543.95,542.82,543.38,25010.0,537.3731,537.7191,536.602,537.1556,25010.0
2025-01-28 13:30:00,543.38,543.59,542.42,542.42,23549.0,537.1556,537.3632,536.2066,536.2066,23549.0
2025-01-28 13:40:00,542.22,542.82,542.01,542.41,24760.0,536.0089,536.602,535.8013,536.1967,24760.0
2025-01-28 13:50:00,542.41,542.87,540.06,541.18,34458.0,536.1967,536.6515,533.8737,534.9808,34458.0
2025-01-28 14:00:00,541.06,541.42,540.65,541.15,24444.0,534.8622,535.2181,534.4569,534.9512,24444.0
2025-01-28 14:10:00,541.14,541.47,540.92,541.2,24063.0,534.9413,535.2675,534.7238,535.0006,24063.0
2025-01-28 14:20:00,541.17,541.64,540.83,541.61,25852.0,534.9709,535.4356,534.6348,535.4059,25852.0
2025-01-28 14:30:00,541.61,541.91,541.09,541.14,35812.0,535.4059,535.7025,534.8919,534.9413,35812.0
2025-01-28 14:40:00,541.21,541.38,540.81,541.04,29099.0,535.0105,535.1785,534.6151,534.8424,29099.0
2025-01-28 14:50:00,541.04,541.79,540.98,541.58,25589.0,534.8424,535.5838,534.7831,535.3762,25589.0
2025-01-28 15:00:00,541.53,542.0,541.32,541.73,35119.0,535.3268,535.7914,535.1192,535.5245,35119.0
2025-01-28 15:10:00,541.7,542.08,541.37,542.02,31212.0,535.4949,535.8705,535.1686,535.8112,31212.0
2025-01-28 15:20:00,542.02,542.33,541.28,541.28,33045.0,535.8112,536.1176,535.0797,535.0797,33045.0
2025-01-28 15:30:00,541.27,542.19,541.14,542.12,39793.0,535.0698,535.9793,534.9413,535.9101,39793.0
2025-01-28 15:40:00,542.12,542.64,541.0,541.33,51590.0,535.9101,536.4241,534.8029,535.1291,51590.0
2025-01-28 15:50:00,541.55,543.06,541.51,542.33,134331.0,535.3466,536.8393,535.307,536.1176,134331.0
2025-01-29 09:30:00,541.73,543.48,540.91,542.15,93192.0,535.5245,537.2545,534.7139,535.9397,93192.0
2025-01-29 09:40:00,542.27,542.27,538.84,539.53,57133.0,536.0583,536.0583,532.6676,533.3497,57133.0
2025-01-29 09:50:00,539.52,539.99,538.72,539.54,34044.0,533.3398,533.8045,532.549,533.3596,34044.0
2025-01-29 10:00:00,539.32,539.94,538.81,539.1,42326.0,533.1421,533.755,532.638,532.9246,42326.0
2025-01-29 10:10:00,539.44,539.47,538.12,538.49,66101.0,533.2608,533.2904,531.9559,532.3216,66101.0
2025-01-29 10:20:00,538.63,541.11,538.25,540.93,73235.0,532.46,534.9116,532.0844,534.7337,73235.0
2025-01-29 10:30:00,540.94,541.0,539.39,540.13,26972.0,534.7436,534.8029,533.2113,533.9429,26972.0
2025-01-29 10:40:00,540.22,541.18,539.03,539.03,15999.0,534.0318,534.9808,532.8555,532.8555,15999.0
2025-01-29 10:50:00,539.3,539.36,538.34,538.76,15086.0,533.1224,533.1817,532.1734,532.5885,15086.0
2025-01-29 11:00:00,538.76,539.16,538.44,538.5,15019.0,532.5885,532.984,532.2722,532.3315,15019.0
2025-01-29 11:10:00,538.44,539.37,538.44,539.24,15074.0,532.2722,533.1916,532.2722,533.063,15074.0
2025-01-29 11:20:00,539.23,539.43,538.83,539.31,16240.0,533.0532,533.2509,532.6577,533.1322,16240.0
2025-01-29 11:30:00,539.35,539.98,539.18,539.5,14246.0,533.1718,533.7946,533.0037,533.3201,14246.0
2025-01-29 11:40:00,539.46,539.83,538.79,539.59,16111.0,533.2805,533.6463,532.6182,533.409,16111.0
2025-01-29 11:50:00,539.66,539.66,537.77,537.82,23871.0,533.4782,533.4782,531.6099,531.6593,23871.0
2025-01-29 12:00:00,537.9,538.92,537.84,537.89,22501.0,531.7384,532.7467,531.6791,531.7285,22501.0
2025-01-29 12:10:00,538.0,538.68,537.85,538.05,19146.0,531.8372,532.5095,531.689,531.8867,19146.0
2025-01-29 12:20:00,538.05,538.11,537.3,537.58,23172.0,531.8867,531.946,531.1453,531.4221,23172.0
2025-01-29 12:30:00,537.65,538.0,536.49,536.71,16049.0,531.4913,531.8372,530.3445,530.562,16049.0
2025-01-29 12:40:00,536.71,536.91,535.75,536.83,18129.0,530.562,530.7597,529.613,530.6807,18129.0
2025-01-29 12:50:00,536.91,537.29,536.7,536.83,14311.0,530.7597,531.1354,530.5521,530.6807,14311.0
2025-01-29 13:00:00,537.02,537.52,536.54,537.52,10553.0,530.8685,531.3627,530.394,531.3627,10553.0
2025-01-29 13:10:00,537.58,537.72,537.09,537.35,8399.0,531.4221,531.5605,530.9377,531.1947,8399.0
2025-01-29 13:20:00,537.48,537.98,537.01,537.57,24003.0,531.3232,531.8175,530.8586,531.4122,24003.0
2025-01-29 13:30:00,537.59,538.05,537.28,537.57,27441.0,531.4319,531.8867,531.1255,531.4122,27441.0
2025-01-29 13:40:00,537.62,538.34,537.04,538.33,17961.0,531.4616,532.1734,530.8882,532.1635,17961.0
2025-01-29 13:50:00,538.25,539.1,538.03,538.75,34847.0,532.0844,532.9246,531.8669,532.5787,34847.0
2025-01-29 14:00:00,538.75,539.13,536.86,537.14,48714.0,532.5787,532.9543,530.7103,530.9871,48714.0
2025-01-29 14:10:00,537.21,537.38,536.25,536.39,37798.0,531.0563,531.2244,530.1073,530.2457,37798.0
2025-01-29 14:20:00,536.39,536.4,534.01,534.27,38748.0,530.2457,530.2556,527.893,528.15,38748.0
2025-01-29 14:30:00,534.27,536.22,534.14,535.81,39459.0,528.15,530.0776,528.0215,529.6723,39459.0
2025-01-29 14:40:00,535.81,537.02,535.61,536.83,58333.0,529.6723,530.8685,529.4746,530.6807,58333.0
2025-01-29 14:50:00,536.81,538.17,536.54,538.14,40577.0,530.6609,532.0053,530.394,531.9756,40577.0
2025-01-29 15:00:00,538.14,538.81,537.9,538.48,44205.0,531.9756,532.638,531.7384,532.3118,44205.0
2025-01-29 15:10:00,538.48,539.1,537.83,538.49,44156.0,532.3118,532.9246,531.6692,532.3216,44156.0
2025-01-29 15:20:00,538.59,539.67,538.56,538.68,48222.0,532.4205,533.4881,532.3908,532.5095,48222.0
2025-01-29 15:30:00,538.66,538.91,537.33,537.61,34898.0,532.4897,532.7368,531.1749,531.4517,34898.0
2025-01-29 15:40:00,537.61,539.06,537.55,539.06,53210.0,531.4517,532.8851,531.3924,532.8851,53210.0
2025-01-29 15:50:00,538.94,539.43,537.63,537.91,201271.0,532.7665,533.2509,531.4715,531.7483,201271.0
2025-01-30 09:30:00,539.47,540.31,535.0,539.55,178849.0,533.2904,534.1208,528.8716,533.3695,178849.0
2025-01-30 09:40:00,539.89,543.0,539.81,540.5,95833.0,533.7056,536.78,533.6265,534.3086,95833.0
2025-01-30 09:50:00,540.55,542.19,539.3,540.78,64945.0,534.358,535.9793,533.1224,534.5854,64945.0
2025-01-30 10:00:00,540.7,542.96,540.03,540.92,56511.0,534.5063,536.7404,533.844,534.7238,56511.0
2025-01-30 10:10:00,540.86,541.44,539.83,541.42,22415.0,534.6645,535.2378,533.6463,535.2181,22415.0
2025-01-30 10:20:00,541.2,541.92,539.81,539.85,18371.0,535.0006,535.7123,533.6265,533.6661,18371.0
2025-01-30 10:30:00,539.61,540.66,539.27,540.42,28309.0,533.4288,534.4668,533.0927,534.2295,28309.0
2025-01-30 10:40:00,540.42,541.26,539.84,540.76,21465.0,534.2295,535.0599,533.6562,534.5656,21465.0
2025-01-30 10:50:00,540.75,541.0,540.06,540.71,23200.0,534.5557,534.8029,533.8737,534.5162,23200.0
2025-01-30 11:00:00,540.68,540.68,539.73,539.94,23137.0,534.4866,534.4866,533.5474,533.755,23137.0
2025-01-30 11:10:00,539.94,540.44,539.78,540.25,17471.0,533.755,534.2493,533.5969,534.0615,17471.0
2025-01-30 11:20:00,540.25,540.25,539.33,540.02,18544.0,534.0615,534.0615,533.152,533.8341,18544.0
2025-01-30 11:30:00,539.94,540.4,539.57,540.26,10859.0,533.755,534.2098,533.3893,534.0714,10859.0
2025-01-30 11:40:00,540.29,540.4,539.1,539.1,13000.0,534.101,534.2098,532.9246,532.9246,13000.0
2025-01-30 11:50:00,539.28,539.85,538.9,539.68,19543.0,533.1026,533.6661,532.7269,533.498,19543.0
2025-01-30 12:00:00,539.83,540.03,539.59,539.78,20815.0,533.6463,533.844,533.409,533.5969,20815.0
2025-01-30 12:10:00,539.77,540.29,539.52,540.29,35935.0,533.587,534.101,533.3398,534.101,35935.0
2025-01-30 12:20:00,540.13,540.98,540.13,540.98,23240.0,533.9429,534.7831,533.9429,534.7831,23240.0
2025-01-30 12:30:00,540.97,541.34,540.76,540.77,21083.0,534.7732,535.139,534.5656,534.5755,21083.0
2025-01-30 12:40:00,540.8,541.12,540.5,540.71,15590.0,534.6052,534.9215,534.3086,534.5162,15590.0
2025-01-30 12:50:00,540.7,541.23,540.15,541.19,22731.0,534.5063,535.0303,533.9626,534.9907,22731.0
2025-01-30 13:00:00,541.12,542.61,541.11,542.41,32516.0,534.9215,536.3944,534.9116,536.1967,32516.0
2025-01-30 13:10:00,542.43,543.58,542.24,543.11,34254.0,536.2165,537.3533,536.0287,536.8887,34254.0
2025-01-30 13:20:00,543.11,545.0,542.78,544.17,29444.0,536.8887,538.7571,536.5625,537.9366,29444.0
2025-01-30 13:30:00,544.17,545.0,543.67,544.75,15438.0,537.9366,538.7571,537.4423,538.5099,15438.0
2025-01-30 13:40:00,544.75,544.91,543.86,544.51,15392.0,538.5099,538.6681,537.6301,538.2727,15392.0
2025-01-30 13:50:00,544.49,545.16,544.1,544.47,16461.0,538.2529,538.9152,537.8674,538.2331,16461.0
2025-01-30 14:00:00,544.46,544.68,543.57,543.68,20304.0,538.2233,538.4407,537.3434,537.4522,20304.0
2025-01-30 14:10:00,543.58,544.49,543.57,544.41,27488.0,537.3533,538.2529,537.3434,538.1738,27488.0
2025-01-30 14:20:00,544.38,545.4,544.18,544.46,42130.0,538.1442,539.1525,537.9465,538.2233,42130.0
2025-01-30 14:30:00,544.32,544.54,544.07,544.38,31319.0,538.0849,538.3023,537.8377,538.1442,31319.0
2025-01-30 14:40:00,544.32,545.25,544.31,544.94,26696.0,538.0849,539.0042,538.075,538.6978,26696.0
2025-01-30 14:50:00,545.01,546.13,544.69,545.99,51159.0,538.767,539.8741,538.4506,539.7357,51159.0
2025-01-30 15:00:00,545.99,547.06,545.94,546.29,46774.0,539.7357,540.7935,539.6863,540.0323,46774.0
2025-01-30 15:10:00,546.34,547.1,546.16,546.92,40640.0,540.0817,540.833,539.9038,540.6551,40640.0
2025-01-30 15:20:00,546.88,547.11,546.29,546.48,46330.0,540.6155,540.8429,540.0323,540.2201,46330.0
2025-01-30 15:30:00,546.48,546.9,544.5,544.5,51573.0,540.2201,540.6353,538.2628,538.2628,51573.0
2025-01-30 15:40:00,544.5,544.5,542.11,544.13,54191.0,538.2628,538.2628,535.9002,537.897,54191.0
2025-01-30 15:50:00,544.15,546.13,544.15,545.73,131532.0,537.9168,539.8741,537.9168,539.4787,131532.0
2025-01-31 09:30:00,543.24,545.78,542.05,544.93,80582.0,537.0172,539.5281,535.8409,538.6879,80582.0
2025-01-31 09:40:00,544.58,546.58,544.47,546.17,39907.0,538.3419,540.319,538.2331,539.9137,39907.0
2025-01-31 09:50:00,546.17,546.86,545.57,546.24,22550.0,539.9137,540.5958,539.3205,539.9829,22550.0
2025-01-31 10:00:00,546.12,547.5,545.93,547.5,27396.0,539.8642,541.2284,539.6764,541.2284,27396.0
2025-01-31 10:10:00,547.37,547.95,546.64,547.42,28158.0,541.0999,541.6733,540.3783,541.1493,28158.0
2025-01-31 10:20:00,547.42,547.84,546.4,547.64,34281.0,541.1493,541.5645,540.141,541.3668,34281.0
2025-01-31 10:30:00,547.62,548.59,547.38,548.47,27030.0,541.3471,542.3059,541.1098,542.1873,27030.0
2025-01-31 10:40:00,548.32,549.16,547.42,547.62,33124.0,542.039,542.8694,541.1493,541.3471,33124.0
2025-01-31 10:50:00,547.5,548.5,546.8,546.8,53149.0,541.2284,542.217,540.5364,540.5364,53149.0
2025-01-31 11:00:00,547.02,547.5,546.42,547.14,23892.0,540.7539,541.2284,540.1608,540.8726,23892.0
2025-01-31 11:10:00,547.02,547.24,545.86,546.05,13337.0,540.7539,540.9714,539.6072,539.795,13337.0
2025-01-31 11:20:00,546.18,546.26,545.4,545.6,25904.0,539.9235,540.0026,539.1525,539.3502,25904.0
2025-01-31 11:30:00,545.44,545.68,544.16,544.8,20340.0,539.192,539.4293,537.9267,538.5594,20340.0
2025-01-31 11:40:00,544.81,545.93,544.63,545.47,21542.0,538.5692,539.6764,538.3913,539.2217,21542.0
2025-01-31 11:50:00,545.56,546.21,545.13,546.21,22927.0,539.3107,539.9532,538.8856,539.9532,22927.0
2025-01-31 12:00:00,546.18,546.84,546.14,546.68,13459.0,539.9235,540.576,539.884,540.4178,13459.0
2025-01-31 12:10:00,546.68,547.04,546.21,546.4,12054.0,540.4178,540.7737,539.9532,540.141,12054.0
2025-01-31 12:20:00,546.67,547.32,546.47,547.08,14595.0,540.4079,541.0505,540.2102,540.8132,14595.0
2025-01-31 12:30:00,547.1,547.67,547.04,547.49,10550.0,540.833,541.3965,540.7737,541.2185,10550.0
2025-01-31 12:40:00,547.49,547.83,547.3,547.36,8256.0,541.2185,541.5546,541.0307,541.09,8256.0
2025-01-31 12:50:00,547.3,547.65,547.1,547.1,15003.0,541.0307,541.3767,540.833,540.833,15003.0
2025-01-31 13:00:00,547.1,547.66,547.1,547.52,6678.0,540.833,541.3866,540.833,541.2482,6678.0
2025-01-31 13:10:00,547.61,547.95,546.72,546.72,11239.0,541.3372,541.6733,540.4574,540.4574,11239.0
2025-01-31 13:20:00,546.54,546.91,545.58,546.43,18297.0,540.2794,540.6452,539.3304,540.1707,18297.0
2025-01-31 13:30:00,546.44,546.44,544.67,545.18,26960.0,540.1806,540.1806,538.4308,538.935,26960.0
2025-01-31 13:40:00,545.15,546.49,545.15,546.3,12597.0,538.9053,540.23,538.9053,540.0422,12597.0
2025-01-31 13:50:00,546.45,546.62,545.37,545.87,15952.0,540.1905,540.3585,539.1228,539.6171,15952.0
2025-01-31 14:00:00,545.94,546.08,544.31,544.51,24663.0,539.6863,539.8247,538.075,538.2727,24663.0
2025-01-31 14:10:00,544.63,545.32,544.42,544.79,20541.0,538.3913,539.0734,538.1837,538.5495,20541.0
2025-01-31 14:20:00,544.83,545.2,544.07,545.07,17646.0,538.589,538.9548,537.8377,538.8263,17646.0
2025-01-31 14:30:00,545.25,545.52,544.63,544.86,21143.0,539.0042,539.2711,538.3913,538.6187,21143.0
2025-01-31 14:40:00,545.04,545.68,544.47,545.62,27886.0,538.7966,539.4293,538.2331,539.37,27886.0
2025-01-31 14:50:00,545.57,545.87,544.65,545.69,16017.0,539.3205,539.6171,538.4111,539.4392,16017.0
2025-01-31 15:00:00,545.4,545.47,543.79,544.35,17168.0,539.1525,539.2217,537.5609,538.1145,17168.0
2025-01-31 15:10:00,544.38,545.45,544.38,545.01,17809.0,538.1442,539.2019,538.1442,538.767,17809.0
2025-01-31 15:20:00,545.01,545.01,543.15,543.43,16246.0,538.767,538.767,536.9283,537.205,16246.0
2025-01-31 15:30:00,543.52,543.75,541.41,541.82,24834.0,537.294,537.5214,535.2082,535.6135,24834.0
2025-01-31 15:40:00,541.85,543.27,541.83,543.11,31435.0,535.6431,537.0469,535.6234,536.8887,31435.0
2025-01-31 15:50:00,543.08,543.41,541.51,542.62,150519.0,536.8591,537.1853,535.307,536.4043,150519.0
2025-02-03 09:30:00,542.0,550.43,541.07,548.99,249354.0,535.7914,544.1249,534.8721,542.7014,249354.0
2025-02-03 09:40:00,549.12,550.91,547.17,548.31,74869.0,542.8299,544.5994,540.9022,542.0291,74869.0
2025-02-03 09:50:00,548.31,549.39,544.73,545.06,64655.0,542.0291,543.0968,538.4902,538.8164,64655.0
2025-02-03 10:00:00,544.64,545.46,541.49,543.64,92863.0,538.4012,539.2118,535.2873,537.4126,92863.0
2025-02-03 10:10:00,543.87,547.42,543.82,546.89,67368.0,537.64,541.1493,537.5906,540.6254,67368.0
2025-02-03 10:20:00,546.6,550.01,545.78,549.86,97135.0,540.3387,543.7097,539.5281,543.5614,97135.0
2025-02-03 10:30:00,550.02,550.47,547.86,549.56,71431.0,543.7196,544.1644,541.5843,543.2648,71431.0
2025-02-03 10:40:00,549.44,550.89,549.01,549.29,33798.0,543.1462,544.5796,542.7211,542.9979,33798.0
2025-02-03 10:50:00,548.77,549.88,548.77,549.83,34707.0,542.4839,543.5812,542.4839,543.5317,34707.0
2025-02-03 11:00:00,549.69,550.8,548.34,549.12,66840.0,543.3933,544.4906,542.0588,542.8299,66840.0
2025-02-03 11:10:00,549.13,551.65,548.97,551.62,43979.0,542.8398,545.3309,542.6816,545.3012,43979.0
2025-02-03 11:20:00,551.75,552.0,550.23,550.53,49684.0,545.4297,545.6769,543.9272,544.2237,49684.0
2025-02-03 11:30:00,550.65,551.17,549.33,550.52,20849.0,544.3423,544.8564,543.0375,544.2138,20849.0
2025-02-03 11:40:00,550.57,551.41,550.29,551.18,23815.0,544.2633,545.0936,543.9865,544.8663,23815.0
2025-02-03 11:50:00,551.17,551.79,550.54,551.27,34031.0,544.8564,545.4693,544.2336,544.9552,34031.0
2025-02-03 12:00:00,551.15,551.16,549.78,550.29,29406.0,544.8366,544.8465,543.4823,543.9865,29406.0
2025-02-03 12:10:00,550.34,552.35,550.09,552.23,58711.0,544.0359,546.0229,543.7888,545.9042,58711.0
2025-02-03 12:20:00,552.19,553.69,551.97,552.75,51816.0,545.8647,547.3475,545.6472,546.4183,51816.0
2025-02-03 12:30:00,552.75,553.2,552.13,552.87,37830.0,546.4183,546.8631,545.8054,546.5369,37830.0
2025-02-03 12:40:00,552.79,553.91,552.19,552.6,44298.0,546.4578,547.565,545.8647,546.27,44298.0
2025-02-03 12:50:00,552.71,553.63,552.09,552.2,32299.0,546.3787,547.2882,545.7658,545.8746,32299.0
2025-02-03 13:00:00,552.22,552.22,551.0,551.31,22790.0,545.8944,545.8944,544.6883,544.9948,22790.0
2025-02-03 13:10:00,551.11,551.4,550.22,550.22,32655.0,544.7971,545.0838,543.9173,543.9173,32655.0
2025-02-03 13:20:00,550.26,551.26,550.26,550.4,33001.0,543.9568,544.9454,543.9568,544.0952,33001.0
2025-02-03 13:30:00,550.59,550.74,549.65,549.85,20829.0,544.283,544.4313,543.3538,543.5515,20829.0
2025-02-03 13:40:00,549.85,549.85,548.62,549.5,35826.0,543.5515,543.5515,542.3356,543.2055,35826.0
2025-02-03 13:50:00,549.64,550.7,549.39,550.14,31719.0,543.3439,544.3918,543.0968,543.8382,31719.0
2025-02-03 14:00:00,550.37,551.34,550.16,550.37,45583.0,544.0656,545.0244,543.858,544.0656,45583.0
2025-02-03 14:10:00,550.47,550.52,548.86,549.82,39873.0,544.1644,544.2138,542.5728,543.5219,39873.0
2025-02-03 14:20:00,549.87,551.13,549.81,550.84,26693.0,543.5713,544.8168,543.512,544.5302,26693.0
2025-02-03 14:30:00,550.97,551.88,550.82,551.61,23174.0,544.6587,545.5583,544.5104,545.2913,23174.0
2025-02-03 14:40:00,551.52,552.37,550.92,552.14,26157.0,545.2024,546.0426,544.6093,545.8153,26157.0
2025-02-03 14:50:00,552.27,552.49,551.35,551.87,30633.0,545.9438,546.1613,545.0343,545.5484,30633.0
2025-02-03 15:00:00,551.87,552.08,550.88,550.88,36225.0,545.5484,545.756,544.5697,544.5697,36225.0
2025-02-03 15:10:00,550.88,551.32,550.55,551.04,37640.0,544.5697,545.0047,544.2435,544.7279,37640.0
2025-02-03 15:20:00,551.04,551.47,550.34,550.38,28799.0,544.7279,545.153,544.0359,544.0754,28799.0
2025-02-03 15:30:00,550.38,551.57,550.21,551.06,35935.0,544.0754,545.2518,543.9074,544.7476,35935.0
2025-02-03 15:40:00,551.02,551.61,550.56,551.26,51590.0,544.7081,545.2913,544.2534,544.9454,51590.0
2025-02-03 15:50:00,551.4,551.44,547.75,548.2,247285.0,545.0838,545.1233,541.4756,541.9204,247285.0
2025-02-04 09:30:00,545.2,546.5,541.51,542.96,106009.0,538.9548,540.2399,535.307,536.7404,106009.0
2025-02-04 09:40:00,542.5,546.28,542.5,545.46,32696.0,536.2857,540.0224,536.2857,539.2118,32696.0
2025-02-04 09:50:00,545.47,548.81,545.46,547.04,50178.0,539.2217,542.5234,539.2118,540.7737,50178.0
2025-02-04 10:00:00,546.75,548.46,545.99,546.57,26997.0,540.487,542.1774,539.7357,540.3091,26997.0
2025-02-04 10:10:00,546.91,547.77,545.77,545.77,18341.0,540.6452,541.4953,539.5182,539.5182,18341.0
2025-02-04 10:20:00,546.17,547.33,545.69,546.02,30862.0,539.9137,541.0604,539.4392,539.7654,30862.0
2025-02-04 10:30:00,545.98,545.98,544.12,544.86,16054.0,539.7258,539.7258,537.8871,538.6187,16054.0
2025-02-04 10:40:00,545.41,546.92,544.82,545.87,32016.0,539.1624,540.6551,538.5791,539.6171,32016.0
2025-02-04 10:50:00,545.87,546.56,545.56,546.0,20643.0,539.6171,540.2992,539.3107,539.7456,20643.0
2025-02-04 11:00:00,546.19,547.68,545.82,546.94,23802.0,539.9334,541.4064,539.5677,540.6748,23802.0
2025-02-04 11:10:00,546.94,548.51,546.08,547.74,37903.0,540.6748,542.2269,539.8247,541.4657,37903.0
2025-02-04 11:20:00,547.74,548.19,547.22,547.69,16894.0,541.4657,541.9105,540.9516,541.4163,16894.0
2025-02-04 11:30:00,547.69,547.88,546.63,546.9,15368.0,541.4163,541.6041,540.3684,540.6353,15368.0
2025-02-04 11:40:00,547.11,547.32,544.46,545.03,15172.0,540.8429,541.0505,538.2233,538.7867,15172.0
2025-02-04 11:50:00,544.88,545.94,544.64,545.82,23612.0,538.6384,539.6863,538.4012,539.5677,23612.0
2025-02-04 12:00:00,546.0,547.14,545.68,545.98,27539.0,539.7456,540.8726,539.4293,539.7258,27539.0
2025-02-04 12:10:00,545.99,546.87,545.69,546.49,26830.0,539.7357,540.6056,539.4392,540.23,26830.0
2025-02-04 12:20:00,546.49,547.83,545.84,547.25,16711.0,540.23,541.5546,539.5874,540.9813,16711.0
2025-02-04 12:30:00,547.65,547.71,546.73,547.71,11660.0,541.3767,541.436,540.4672,541.436,11660.0
2025-02-04 12:40:00,547.78,547.92,547.07,547.85,19922.0,541.5052,541.6436,540.8034,541.5744,19922.0
2025-02-04 12:50:00,547.94,548.43,547.9,548.13,24223.0,541.6634,542.1478,541.6238,541.8512,24223.0
2025-02-04 13:00:00,548.12,548.12,546.99,547.11,16837.0,541.8413,541.8413,540.7243,540.8429,16837.0
2025-02-04 13:10:00,546.85,547.18,546.6,547.07,15789.0,540.5859,540.9121,540.3387,540.8034,15789.0
2025-02-04 13:20:00,547.07,547.07,545.7,546.02,9679.0,540.8034,540.8034,539.449,539.7654,9679.0
2025-02-04 13:30:00,545.98,546.54,545.75,546.25,9503.0,539.7258,540.2794,539.4985,539.9927,9503.0
2025-02-04 13:40:00,546.28,546.29,545.74,546.11,16118.0,540.0224,540.0323,539.4886,539.8544,16118.0
2025-02-04 13:50:00,546.11,546.22,545.69,545.88,28356.0,539.8544,539.9631,539.4392,539.627,28356.0
2025-02-04 14:00:00,545.94,546.81,545.84,546.76,11072.0,539.6863,540.5463,539.5874,540.4969,11072.0
2025-02-04 14:10:00,546.64,547.49,546.5,547.25,19267.0,540.3783,541.2185,540.2399,540.9813,19267.0
2025-02-04 14:20:00,547.21,547.61,546.81,546.81,20533.0,540.9417,541.3372,540.5463,540.5463,20533.0
2025-02-04 14:30:00,546.8,547.76,546.79,547.35,30057.0,540.5364,541.4854,540.5266,541.0801,30057.0
2025-02-04 14:40:00,547.09,547.69,547.05,547.69,21079.0,540.8231,541.4163,540.7836,541.4163,21079.0
2025-02-04 14:50:00,547.54,547.96,547.21,547.25,24931.0,541.268,541.6832,540.9417,540.9813,24931.0
2025-02-04 15:00:00,547.25,547.52,546.82,547.1,30242.0,540.9813,541.2482,540.5562,540.833,30242.0
2025-02-04 15:10:00,547.1,547.63,546.89,547.25,28994.0,540.833,541.3569,540.6254,540.9813,28994.0
2025-02-04 15:20:00,547.31,547.31,546.05,546.23,27474.0,541.0406,541.0406,539.795,539.973,27474.0
2025-02-04 15:30:00,546.21,547.44,546.15,546.89,40744.0,539.9532,541.1691,539.8939,540.6254,40744.0
2025-02-04 15:40:00,546.96,547.31,546.35,546.64,31015.0,540.6946,541.0406,540.0916,540.3783,31015.0
2025-02-04 15:50:00,546.58,547.25,544.76,545.23,198509.0,540.319,540.9813,538.5198,538.9844,198509.0
2025-02-05 09:30:00,531.0,534.56,521.91,534.05,363221.0,524.9174,528.4367,515.9316,527.9325,363221.0
2025-02-05 09:40:00,534.08,535.33,530.37,531.49,119325.0,527.9622,529.1978,524.2947,525.4018,119325.0
2025-02-05 09:50:00,531.76,532.51,528.12,530.25,89794.0,525.6687,526.4101,522.0704,524.176,89794.0
2025-02-05 10:00:00,530.79,531.34,528.53,529.05,70147.0,524.7098,525.2535,522.4757,522.9898,70147.0
2025-02-05 10:10:00,529.05,531.7,528.03,531.25,98247.0,522.9898,525.6094,521.9815,525.1646,98247.0
2025-02-05 10:20:00,531.24,532.01,530.03,531.63,39590.0,525.1547,525.9159,523.9585,525.5402,39590.0
2025-02-05 10:30:00,531.47,535.8,530.83,535.56,98950.0,525.3821,529.6625,524.7494,529.4252,98950.0
2025-02-05 10:40:00,535.16,535.71,532.48,533.72,54309.0,529.0298,529.5735,526.3805,527.6063,54309.0
2025-02-05 10:50:00,533.68,535.04,532.13,534.66,73794.0,527.5667,528.9112,526.0345,528.5355,73794.0
2025-02-05 11:00:00,534.66,535.58,532.26,532.71,114033.0,528.5355,529.445,526.163,526.6078,114033.0
2025-02-05 11:10:00,533.0,534.86,532.51,532.81,53193.0,526.8945,528.7332,526.4101,526.7067,53193.0
2025-02-05 11:20:00,532.62,532.62,529.76,529.93,60855.0,526.5189,526.5189,523.6916,523.8597,60855.0
2025-02-05 11:30:00,529.93,531.25,529.91,531.21,38572.0,523.8597,525.1646,523.8399,525.125,38572.0
2025-02-05 11:40:00,531.14,533.07,531.14,531.91,34583.0,525.0558,526.9637,525.0558,525.817,34583.0
2025-02-05 11:50:00,532.13,534.2,531.9,532.83,41441.0,526.0345,528.0808,525.8071,526.7265,41441.0
2025-02-05 12:00:00,532.74,533.68,532.39,533.5,38710.0,526.6375,527.5667,526.2915,527.3888,38710.0
2025-02-05 12:10:00,533.68,535.77,533.68,535.76,26125.0,527.5667,529.6328,527.5667,529.6229,26125.0
2025-02-05 12:20:00,535.69,536.51,535.2,536.5,28573.0,529.5537,530.3643,529.0693,530.3544,28573.0
2025-02-05 12:30:00,536.5,537.28,536.35,537.23,60197.0,530.3544,531.1255,530.2062,531.0761,60197.0
2025-02-05 12:40:00,537.23,538.48,536.91,538.04,40614.0,531.0761,532.3118,530.7597,531.8768,40614.0
2025-02-05 12:50:00,538.04,538.13,536.3,536.44,47119.0,531.8768,531.9658,530.1567,530.2951,47119.0
2025-02-05 13:00:00,536.36,536.88,535.25,535.25,55927.0,530.216,530.7301,529.1188,529.1188,55927.0
2025-02-05 13:10:00,535.47,536.7,535.25,536.02,47313.0,529.3362,530.5521,529.1188,529.8799,47313.0
2025-02-05 13:20:00,536.11,536.97,535.9,536.38,22502.0,529.9689,530.819,529.7613,530.2358,22502.0
2025-02-05 13:30:00,536.28,537.5,536.05,537.37,42900.0,530.137,531.343,529.9096,531.2145,42900.0
2025-02-05 13:40:00,537.36,537.56,536.24,536.95,31934.0,531.2046,531.4023,530.0974,530.7993,31934.0
2025-02-05 13:50:00,537.0,537.42,535.99,536.47,38343.0,530.8487,531.2639,529.8503,530.3248,38343.0
2025-02-05 14:00:00,536.47,538.41,536.47,538.31,33553.0,530.3248,532.2426,530.3248,532.1437,33553.0
2025-02-05 14:10:00,538.38,538.4,537.35,537.56,46938.0,532.2129,532.2327,531.1947,531.4023,46938.0
2025-02-05 14:20:00,537.36,537.72,536.83,537.25,46225.0,531.2046,531.5605,530.6807,531.0958,46225.0
2025-02-05 14:30:00,537.25,537.42,536.12,537.4,62778.0,531.0958,531.2639,529.9788,531.2441,62778.0
2025-02-05 14:40:00,537.31,538.02,537.13,537.7,31536.0,531.1552,531.857,530.9772,531.5407,31536.0
2025-02-05 14:50:00,537.66,538.16,537.49,537.7,23707.0,531.5011,531.9954,531.3331,531.5407,23707.0
2025-02-05 15:00:00,537.7,538.28,537.32,538.28,29824.0,531.5407,532.114,531.165,532.114,29824.0
2025-02-05 15:10:00,538.4,538.85,538.04,538.49,32219.0,532.2327,532.6775,531.8768,532.3216,32219.0
2025-02-05 15:20:00,538.6,539.45,538.14,539.35,29793.0,532.4304,533.2706,531.9756,533.1718,29793.0
2025-02-05 15:30:00,539.37,540.7,539.31,540.02,62044.0,533.1916,534.5063,533.1322,533.8341,62044.0
2025-02-05 15:40:00,539.97,540.14,538.17,538.72,73874.0,533.7847,533.9527,532.0053,532.549,73874.0
2025-02-05 15:50:00,538.96,540.3,538.96,539.72,172307.0,532.7863,534.1109,532.7863,533.5375,172307.0
2025-02-06 09:30:00,537.89,539.1,535.68,536.5,156105.0,531.7285,532.9246,529.5438,530.3544,156105.0
2025-02-06 09:40:00,536.46,536.81,532.45,533.37,86686.0,530.3149,530.6609,526.3508,527.2603,86686.0
2025-02-06 09:50:00,533.39,533.43,531.89,532.66,75488.0,527.2801,527.3196,525.7972,526.5584,75488.0
2025-02-06 10:00:00,532.66,532.81,530.96,531.55,54069.0,526.5584,526.7067,524.8779,525.4611,54069.0
2025-02-06 10:10:00,531.87,532.07,529.47,531.52,44392.0,525.7775,525.9752,523.405,525.4315,44392.0
2025-02-06 10:20:00,531.67,533.66,531.67,532.21,34271.0,525.5798,527.547,525.5798,526.1136,34271.0
2025-02-06 10:30:00,532.21,533.12,529.03,530.0,45040.0,526.1136,527.0131,522.97,523.9289,45040.0
2025-02-06 10:40:00,530.09,531.33,529.73,530.0,43469.0,524.0179,525.2437,523.662,523.9289,43469.0
2025-02-06 10:50:00,530.25,530.73,529.25,529.66,36601.0,524.176,524.6505,523.1875,523.5928,36601.0
2025-02-06 11:00:00,529.66,530.69,529.3,529.72,26707.0,523.5928,524.611,523.2369,523.6521,26707.0
2025-02-06 11:10:00,529.72,530.01,528.88,528.94,43934.0,523.6521,523.9388,522.8217,522.881,43934.0
2025-02-06 11:20:00,528.94,530.0,528.9,529.11,50668.0,522.881,523.9289,522.8415,523.0491,50668.0
2025-02-06 11:30:00,529.25,529.87,528.4,528.51,41883.0,523.1875,523.8004,522.3472,522.456,41883.0
2025-02-06 11:40:00,528.45,528.64,527.21,527.63,39253.0,522.3966,522.5845,521.1708,521.586,39253.0
2025-02-06 11:50:00,527.59,527.66,526.52,527.06,49039.0,521.5465,521.6157,520.4888,521.0226,49039.0
2025-02-06 12:00:00,526.95,527.9,525.9,526.16,36897.0,520.9138,521.8529,519.8759,520.1329,36897.0
2025-02-06 12:10:00,526.02,526.43,525.27,526.43,38248.0,519.9945,520.3998,519.2531,520.3998,38248.0
2025-02-06 12:20:00,526.43,529.22,526.25,528.75,75564.0,520.3998,523.1578,520.2218,522.6932,75564.0
2025-02-06 12:30:00,528.75,528.94,527.87,528.5,60671.0,522.6932,522.881,521.8233,522.4461,60671.0
2025-02-06 12:40:00,528.48,529.79,528.14,528.85,38643.0,522.4263,523.7213,522.0902,522.7921,38643.0
2025-02-06 12:50:00,528.89,529.12,528.18,528.86,28181.0,522.8316,523.059,522.1297,522.8019,28181.0
2025-02-06 13:00:00,528.61,528.76,527.77,527.83,19684.0,522.5548,522.7031,521.7244,521.7837,19684.0
2025-02-06 13:10:00,528.05,528.37,527.07,527.76,55610.0,522.0012,522.3176,521.0325,521.7145,55610.0
2025-02-06 13:20:00,527.9,528.38,526.24,526.29,36727.0,521.8529,522.3274,520.212,520.2614,36727.0
2025-02-06 13:30:00,526.54,528.44,526.39,526.85,29938.0,520.5085,522.3868,520.3602,520.815,29938.0
2025-02-06 13:40:00,526.87,527.23,526.07,526.15,26069.0,520.8347,521.1906,520.0439,520.123,26069.0
2025-02-06 13:50:00,526.15,527.36,526.1,527.36,26456.0,520.123,521.3191,520.0736,521.3191,26456.0
2025-02-06 14:00:00,527.35,527.98,527.3,527.45,17468.0,521.3092,521.932,521.2598,521.4081,17468.0
2025-02-06 14:10:00,527.65,528.18,527.53,528.15,41857.0,521.6058,522.1297,521.4872,522.1001,41857.0
2025-02-06 14:20:00,527.89,528.15,527.18,527.77,16463.0,521.8431,522.1001,521.1412,521.7244,16463.0
2025-02-06 14:30:00,527.59,527.6,526.38,526.38,35235.0,521.5465,521.5564,520.3504,520.3504,35235.0
2025-02-06 14:40:00,526.34,527.44,525.69,527.44,42139.0,520.3108,521.3982,519.6683,521.3982,42139.0
2025-02-06 14:50:00,527.44,529.0,527.21,528.36,35195.0,521.3982,522.9403,521.1708,522.3077,35195.0
2025-02-06 15:00:00,528.46,529.4,528.43,529.25,20619.0,522.4065,523.3358,522.3769,523.1875,20619.0
2025-02-06 15:10:00,529.05,529.8,528.5,529.0,26824.0,522.9898,523.7312,522.4461,522.9403,26824.0
2025-02-06 15:20:00,528.79,529.32,528.42,528.93,39552.0,522.7327,523.2567,522.367,522.8711,39552.0
2025-02-06 15:30:00,529.0,530.44,528.47,530.18,48616.0,522.9403,524.3638,522.4164,524.1068,48616.0
2025-02-06 15:40:00,530.13,530.16,528.78,529.33,49121.0,524.0574,524.0871,522.7229,523.2666,49121.0
2025-02-06 15:50:00,529.44,530.5,529.26,529.82,218073.0,523.3753,524.4232,523.1974,523.751,218073.0
2025-02-07 09:30:00,529.2,531.48,528.35,530.88,98503.0,523.1381,525.3919,522.2978,524.7988,98503.0
2025-02-07 09:40:00,531.24,531.64,529.17,529.52,37496.0,525.1547,525.5501,523.1084,523.4544,37496.0
2025-02-07 09:50:00,529.52,531.69,529.17,531.69,45260.0,523.4544,525.5995,523.1084,525.5995,45260.0
2025-02-07 10:00:00,531.51,532.28,530.05,531.2,43824.0,525.4216,526.1828,523.9783,525.1151,43824.0
2025-02-07 10:10:00,531.27,532.39,531.12,532.0,24760.0,525.1843,526.2915,525.0361,525.906,24760.0
2025-02-07 10:20:00,531.99,532.4,530.58,530.62,30694.0,525.8961,526.3014,524.5022,524.5418,30694.0
2025-02-07 10:30:00,530.67,531.0,530.03,530.55,17726.0,524.5912,524.9174,523.9585,524.4726,17726.0
2025-02-07 10:40:00,530.55,531.2,529.0,529.0,23309.0,524.4726,525.1151,522.9403,522.9403,23309.0
2025-02-07 10:50:00,529.07,529.89,527.45,528.19,19890.0,523.0095,523.8201,521.4081,522.1396,19890.0
2025-02-07 11:00:00,528.18,529.66,527.87,529.19,19133.0,522.1297,523.5928,521.8233,523.1282,19133.0
2025-02-07 11:10:00,529.08,529.43,528.0,529.01,52602.0,523.0194,523.3654,521.9518,522.9502,52602.0
2025-02-07 11:20:00,529.05,530.0,528.28,528.59,14352.0,522.9898,523.9289,522.2286,522.535,14352.0
2025-02-07 11:30:00,528.59,530.24,528.59,529.63,24504.0,522.535,524.1661,522.535,523.5631,24504.0
2025-02-07 11:40:00,529.63,530.67,529.25,529.93,66960.0,523.5631,524.5912,523.1875,523.8597,66960.0
2025-02-07 11:50:00,529.82,531.43,529.46,530.75,30811.0,523.751,525.3425,523.3951,524.6703,30811.0
2025-02-07 12:00:00,530.44,531.55,530.07,530.44,27667.0,524.3638,525.4611,523.9981,524.3638,27667.0
2025-02-07 12:10:00,530.59,530.79,529.6,530.44,48640.0,524.5121,524.7098,523.5335,524.3638,48640.0
2025-02-07 12:20:00,530.44,530.63,529.37,529.37,64732.0,524.3638,524.5517,523.3061,523.3061,64732.0
2025-02-07 12:30:00,529.7,529.81,529.44,529.74,21581.0,523.6323,523.7411,523.3753,523.6719,21581.0
2025-02-07 12:40:00,529.87,529.9,529.4,529.46,49274.0,523.8004,523.83,523.3358,523.3951,49274.0
2025-02-07 12:50:00,529.46,530.0,529.37,529.83,37226.0,523.3951,523.9289,523.3061,523.7608,37226.0
2025-02-07 13:00:00,529.83,530.62,529.4,530.2,31715.0,523.7608,524.5418,523.3358,524.1266,31715.0
2025-02-07 13:10:00,530.23,530.38,530.03,530.27,25621.0,524.1563,524.3045,523.9585,524.1958,25621.0
2025-02-07 13:20:00,530.27,530.57,529.92,530.4,35068.0,524.1958,524.4924,523.8498,524.3243,35068.0
2025-02-07 13:30:00,530.38,531.31,530.34,531.06,42943.0,524.3045,525.2239,524.265,524.9767,42943.0
2025-02-07 13:40:00,531.06,531.18,530.07,530.52,24772.0,524.9767,525.0954,523.9981,524.4429,24772.0
2025-02-07 13:50:00,530.32,530.76,529.92,529.92,27339.0,524.2452,524.6802,523.8498,523.8498,27339.0
2025-02-07 14:00:00,530.02,530.5,529.8,530.01,30358.0,523.9487,524.4232,523.7312,523.9388,30358.0
2025-02-07 14:10:00,529.97,530.25,529.39,530.05,28544.0,523.8992,524.176,523.3259,523.9783,28544.0
2025-02-07 14:20:00,530.04,530.14,529.73,529.74,51925.0,523.9684,524.0673,523.662,523.6719,51925.0
2025-02-07 14:30:00,529.71,529.71,529.0,529.39,30102.0,523.6422,523.6422,522.9403,523.3259,30102.0
2025-02-07 14:40:00,529.32,529.69,528.98,529.31,45190.0,523.2567,523.6224,522.9206,523.2468,45190.0
2025-02-07 14:50:00,529.4,529.48,528.31,528.5,102037.0,523.3358,523.4148,522.2582,522.4461,102037.0
2025-02-07 15:00:00,528.3,528.5,527.11,527.22,32673.0,522.2484,522.4461,521.072,521.1807,32673.0
2025-02-07 15:10:00,527.33,528.32,526.88,528.31,34174.0,521.2895,522.2681,520.8446,522.2582,34174.0
2025-02-07 15:20:00,528.31,528.46,527.71,527.71,40124.0,522.2582,522.4065,521.6651,521.6651,40124.0
2025-02-07 15:30:00,527.68,528.07,526.63,527.08,40452.0,521.6355,522.021,520.5975,521.0423,40452.0
2025-02-07 15:40:00,527.09,527.68,525.88,526.25,53646.0,521.0522,521.6355,519.8561,520.2218,53646.0
2025-02-07 15:50:00,526.3,527.05,525.39,526.97,156992.0,520.2713,521.0127,519.3717,520.9336,156992.0
2025-02-10 09:30:00,527.67,534.16,527.31,527.31,117503.0,521.6256,528.0412,521.2697,521.2697,117503.0
2025-02-10 09:40:00,527.55,528.01,525.01,525.98,84106.0,521.507,521.9617,518.996,519.9549,84106.0
2025-02-10 09:50:00,526.3,526.31,523.38,523.93,57933.0,520.2713,520.2812,517.3847,517.9284,57933.0
2025-02-10 10:00:00,523.9,526.25,523.63,525.5,69690.0,517.8988,520.2218,517.6319,519.4804,69690.0
2025-02-10 10:10:00,525.77,526.57,525.31,525.34,41339.0,519.7473,520.5382,519.2926,519.3223,41339.0
2025-02-10 10:20:00,525.34,527.46,524.92,526.8,30414.0,519.3223,521.418,518.9071,520.7655,30414.0
2025-02-10 10:30:00,526.69,527.96,526.45,527.09,28999.0,520.6568,521.9123,520.4196,521.0522,28999.0
2025-02-10 10:40:00,527.32,528.89,527.15,528.88,31510.0,521.2796,522.8316,521.1115,522.8217,31510.0
2025-02-10 10:50:00,528.83,530.42,528.63,529.34,24269.0,522.7723,524.3441,522.5746,523.2764,24269.0
2025-02-10 11:00:00,529.34,529.43,528.18,528.26,20052.0,523.2764,523.3654,522.1297,522.2088,20052.0
2025-02-10 11:10:00,528.26,528.36,527.03,527.76,38807.0,522.2088,522.3077,520.9929,521.7145,38807.0
2025-02-10 11:20:00,527.67,528.33,527.5,527.65,21322.0,521.6256,522.278,521.4575,521.6058,21322.0
2025-02-10 11:30:00,527.57,528.18,527.08,528.17,27143.0,521.5267,522.1297,521.0423,522.1199,27143.0
2025-02-10 11:40:00,527.99,528.91,527.99,528.83,15522.0,521.9419,522.8514,521.9419,522.7723,15522.0
2025-02-10 11:50:00,528.92,529.09,527.87,528.42,23698.0,522.8613,523.0293,521.8233,522.367,23698.0
2025-02-10 12:00:00,528.27,529.05,528.22,529.01,19722.0,522.2187,522.9898,522.1693,522.9502,19722.0
2025-02-10 12:10:00,528.82,529.5,528.69,529.29,19398.0,522.7624,523.4346,522.6339,523.227,19398.0
2025-02-10 12:20:00,529.39,530.21,529.15,530.11,30079.0,523.3259,524.1365,523.0886,524.0376,30079.0
2025-02-10 12:30:00,530.0,530.34,529.33,529.4,20630.0,523.9289,524.265,523.2666,523.3358,20630.0
2025-02-10 12:40:00,529.4,529.56,528.93,528.97,21907.0,523.3358,523.4939,522.8711,522.9107,21907.0
2025-02-10 12:50:00,528.78,528.82,528.05,528.67,20240.0,522.7229,522.7624,522.0012,522.6141,20240.0
2025-02-10 13:00:00,528.67,529.15,528.51,528.67,15743.0,522.6141,523.0886,522.456,522.6141,15743.0
2025-02-10 13:10:00,528.78,529.47,528.78,529.31,17186.0,522.7229,523.405,522.7229,523.2468,17186.0
2025-02-10 13:20:00,529.44,529.55,528.49,528.6,19869.0,523.3753,523.484,522.4362,522.5449,19869.0
2025-02-10 13:30:00,528.74,528.75,527.72,528.28,13272.0,522.6833,522.6932,521.675,522.2286,13272.0
2025-02-10 13:40:00,528.29,528.42,527.36,528.24,41201.0,522.2385,522.367,521.3191,522.189,41201.0
2025-02-10 13:50:00,528.24,528.24,527.79,527.96,15826.0,522.189,522.189,521.7442,521.9123,15826.0
2025-02-10 14:00:00,527.96,528.83,527.8,528.52,34549.0,521.9123,522.7723,521.7541,522.4658,34549.0
2025-02-10 14:10:00,528.52,528.8,528.01,528.72,22738.0,522.4658,522.7426,521.9617,522.6636,22738.0
2025-02-10 14:20:00,528.75,528.86,528.22,528.6,14769.0,522.6932,522.8019,522.1693,522.5449,14769.0
2025-02-10 14:30:00,528.74,529.32,528.48,529.2,19732.0,522.6833,523.2567,522.4263,523.1381,19732.0
2025-02-10 14:40:00,529.19,530.2,529.07,529.23,47188.0,523.1282,524.1266,523.0095,523.1677,47188.0
2025-02-10 14:50:00,529.29,529.43,528.63,528.87,28323.0,523.227,523.3654,522.5746,522.8118,28323.0
2025-02-10 15:00:00,529.01,529.27,528.51,529.1,26372.0,522.9502,523.2073,522.456,523.0392,26372.0
2025-02-10 15:10:00,529.1,531.85,528.99,531.67,26975.0,523.0392,525.7577,522.9305,525.5798,26975.0
2025-02-10 15:20:00,531.7,531.84,531.15,531.46,21571.0,525.6094,525.7478,525.0657,525.3722,21571.0
2025-02-10 15:30:00,531.46,532.38,531.15,532.28,22643.0,525.3722,526.2816,525.0657,526.1828,22643.0
2025-02-10 15:40:00,532.33,532.87,531.66,532.31,26453.0,526.2322,526.766,525.5699,526.2124,26453.0
2025-02-10 15:50:00,533.0,533.56,531.91,533.5,117791.0,526.8945,527.4481,525.817,527.3888,117791.0
2025-02-11 09:30:00,535.0,540.99,534.08,535.9,97493.0,528.8716,534.793,527.9622,529.7613,97493.0
2025-02-11 09:40:00,536.32,536.39,533.63,534.04,39111.0,530.1765,530.2457,527.5173,527.9226,39111.0
2025-02-11 09:50:00,534.18,534.33,532.79,533.06,31199.0,528.061,528.2093,526.6869,526.9538,31199.0
2025-02-11 10:00:00,532.88,533.64,530.18,531.33,52146.0,526.7759,527.5272,524.1068,525.2437,52146.0
2025-02-11 10:10:00,531.62,531.88,530.3,530.55,29463.0,525.5303,525.7874,524.2255,524.4726,29463.0
2025-02-11 10:20:00,530.62,531.98,529.37,529.85,46941.0,524.5418,525.8862,523.3061,523.7806,46941.0
2025-02-11 10:30:00,529.81,530.88,528.26,530.88,59065.0,523.7411,524.7988,522.2088,524.7988,59065.0
2025-02-11 10:40:00,530.75,531.92,530.75,531.92,26441.0,524.6703,525.8269,524.6703,525.8269,26441.0
2025-02-11 10:50:00,531.6,533.22,531.6,531.78,24866.0,525.5106,527.112,525.5106,525.6885,24866.0
2025-02-11 11:00:00,531.78,532.67,530.93,532.67,20172.0,525.6885,526.5683,524.8482,526.5683,20172.0
2025-02-11 11:10:00,532.67,534.23,532.58,533.24,23585.0,526.5683,528.1104,526.4793,527.1318,23585.0
2025-02-11 11:20:00,533.24,536.47,532.85,534.93,33079.0,527.1318,530.3248,526.7462,528.8024,33079.0
2025-02-11 11:30:00,534.85,541.59,534.24,536.95,136316.0,528.7233,535.3861,528.1203,530.7993,136316.0
2025-02-11 11:40:00,536.73,537.4,535.14,535.6,34477.0,530.5818,531.2441,529.01,529.4647,34477.0
2025-02-11 11:50:00,535.6,536.0,534.53,535.99,22097.0,529.4647,529.8602,528.407,529.8503,22097.0
2025-02-11 12:00:00,535.99,536.55,535.34,535.54,22667.0,529.8503,530.4039,529.2077,529.4054,22667.0
2025-02-11 12:10:00,535.45,536.1,534.88,535.23,21952.0,529.3165,529.959,528.753,529.099,21952.0
2025-02-11 12:20:00,535.32,535.44,534.2,534.85,29248.0,529.1879,529.3066,528.0808,528.7233,29248.0
2025-02-11 12:30:00,535.12,535.22,534.44,534.49,10719.0,528.9902,529.0891,528.318,528.3675,10719.0
2025-02-11 12:40:00,534.69,534.7,533.65,533.91,15601.0,528.5652,528.5751,527.5371,527.7941,15601.0
2025-02-11 12:50:00,534.04,534.24,533.49,533.52,7322.0,527.9226,528.1203,527.3789,527.4086,7322.0
2025-02-11 13:00:00,533.43,533.43,531.78,532.32,27661.0,527.3196,527.3196,525.6885,526.2223,27661.0
2025-02-11 13:10:00,532.15,533.38,532.15,533.13,13828.0,526.0543,527.2702,526.0543,527.023,13828.0
2025-02-11 13:20:00,533.15,533.27,532.5,533.14,32941.0,527.0428,527.1614,526.4003,527.0329,32941.0
2025-02-11 13:30:00,532.96,534.04,532.93,533.93,16864.0,526.855,527.9226,526.8253,527.8139,16864.0
2025-02-11 13:40:00,533.93,534.47,533.59,534.08,30652.0,527.8139,528.3477,527.4778,527.9622,30652.0
2025-02-11 13:50:00,533.75,534.18,532.0,532.51,27613.0,527.6359,528.061,525.906,526.4101,27613.0
2025-02-11 14:00:00,532.47,533.33,532.05,532.97,40047.0,526.3706,527.2207,525.9554,526.8649,40047.0
2025-02-11 14:10:00,532.97,533.13,531.47,531.47,23803.0,526.8649,527.023,525.3821,525.3821,23803.0
2025-02-11 14:20:00,531.76,532.77,531.47,532.36,18200.0,525.6687,526.6672,525.3821,526.2619,18200.0
2025-02-11 14:30:00,532.36,533.2,532.03,532.87,13665.0,526.2619,527.0922,525.9356,526.766,13665.0
2025-02-11 14:40:00,532.79,533.83,532.68,533.65,14156.0,526.6869,527.715,526.5782,527.5371,14156.0
2025-02-11 14:50:00,533.65,534.53,533.48,534.02,13919.0,527.5371,528.407,527.369,527.9028,13919.0
2025-02-11 15:00:00,534.03,535.27,533.47,534.54,14267.0,527.9127,529.1385,527.3591,528.4169,14267.0
2025-02-11 15:10:00,534.69,535.14,534.22,534.24,14923.0,528.5652,529.01,528.1005,528.1203,14923.0
2025-02-11 15:20:00,534.2,534.2,533.14,533.92,24523.0,528.0808,528.0808,527.0329,527.804,24523.0
2025-02-11 15:30:00,534.02,534.8,533.81,534.01,20772.0,527.9028,528.6739,527.6952,527.893,20772.0
2025-02-11 15:40:00,534.0,534.2,532.72,533.11,28037.0,527.8831,528.0808,526.6177,527.0033,28037.0
2025-02-11 15:50:00,533.13,535.08,532.55,533.89,115930.0,527.023,528.9507,526.4497,527.7743,115930.0
2025-02-12 09:30:00,539.85,541.36,532.75,533.34,134430.0,533.6661,535.1588,526.6474,527.2306,134430.0
2025-02-12 09:40:00,533.29,542.27,532.36,540.59,111499.0,527.1812,536.0583,526.2619,534.3976,111499.0
2025-02-12 09:50:00,540.93,541.39,535.22,536.11,107751.0,534.7337,535.1884,529.0891,529.9689,107751.0
2025-02-12 10:00:00,536.09,538.46,534.86,538.38,67058.0,529.9491,532.292,528.7332,532.2129,67058.0
2025-02-12 10:10:00,538.15,538.43,535.67,536.58,27684.0,531.9855,532.2623,529.5339,530.4335,27684.0
2025-02-12 10:20:00,536.58,538.23,535.23,538.01,37306.0,530.4335,532.0646,529.099,531.8471,37306.0
2025-02-12 10:30:00,538.0,542.35,538.0,541.21,65542.0,531.8372,536.1374,531.8372,535.0105,65542.0
2025-02-12 10:40:00,541.23,541.43,539.18,539.68,40071.0,535.0303,535.228,533.0037,533.498,40071.0
2025-02-12 10:50:00,539.68,539.81,534.79,536.6,44810.0,533.498,533.6265,528.664,530.4533,44810.0
2025-02-12 11:00:00,536.77,537.6,533.94,534.37,48062.0,530.6213,531.4418,527.8238,528.2488,48062.0
2025-02-12 11:10:00,534.3,534.37,531.41,531.58,61337.0,528.1796,528.2488,525.3227,525.4908,61337.0
2025-02-12 11:20:00,531.48,531.56,528.35,529.65,63684.0,525.3919,525.471,522.2978,523.5829,63684.0
2025-02-12 11:30:00,530.0,530.78,528.5,530.78,55458.0,523.9289,524.7,522.4461,524.7,55458.0
2025-02-12 11:40:00,530.78,533.09,530.5,531.69,23214.0,524.7,526.9835,524.4232,525.5995,23214.0
2025-02-12 11:50:00,532.03,532.77,531.48,532.5,21891.0,525.9356,526.6672,525.3919,526.4003,21891.0
2025-02-12 12:00:00,532.33,533.99,531.93,532.64,30322.0,526.2322,527.8732,525.8368,526.5386,30322.0
2025-02-12 12:10:00,532.64,533.9,532.22,533.66,29883.0,526.5386,527.7842,526.1235,527.547,29883.0
2025-02-12 12:20:00,533.3,533.95,533.06,533.67,23466.0,527.1911,527.8336,526.9538,527.5568,23466.0
2025-02-12 12:30:00,533.67,533.68,533.17,533.46,37701.0,527.5568,527.5667,527.0626,527.3493,37701.0
2025-02-12 12:40:00,533.5,534.25,532.68,534.08,29361.0,527.3888,528.1302,526.5782,527.9622,29361.0
2025-02-12 12:50:00,534.18,535.04,533.51,533.87,21067.0,528.061,528.9112,527.3987,527.7546,21067.0
2025-02-12 13:00:00,533.94,534.0,532.4,532.92,11183.0,527.8238,527.8831,526.3014,526.8154,11183.0
2025-02-12 13:10:00,533.2,533.39,532.38,532.73,11311.0,527.0922,527.2801,526.2816,526.6276,11311.0
2025-02-12 13:20:00,532.55,532.7,532.0,532.24,10631.0,526.4497,526.598,525.906,526.1432,10631.0
2025-02-12 13:30:00,532.05,532.71,532.01,532.64,12245.0,525.9554,526.6078,525.9159,526.5386,12245.0
2025-02-12 13:40:00,532.48,532.5,530.75,530.83,26554.0,526.3805,526.4003,524.6703,524.7494,26554.0
2025-02-12 13:50:00,530.83,531.3,530.28,530.46,27729.0,524.7494,525.214,524.2057,524.3836,27729.0
2025-02-12 14:00:00,530.63,531.97,530.51,531.74,14019.0,524.5517,525.8763,524.433,525.649,14019.0
2025-02-12 14:10:00,531.76,532.21,531.02,531.29,27172.0,525.6687,526.1136,524.9372,525.2041,27172.0
2025-02-12 14:20:00,531.24,531.43,530.02,530.09,18748.0,525.1547,525.3425,523.9487,524.0179,18748.0
2025-02-12 14:30:00,530.08,531.51,530.08,530.85,14816.0,524.008,525.4216,524.008,524.7692,14816.0
2025-02-12 14:40:00,530.74,530.85,529.03,529.19,40820.0,524.6604,524.7692,522.97,523.1282,40820.0
2025-02-12 14:50:00,529.05,530.08,527.93,529.4,84543.0,522.9898,524.008,521.8826,523.3358,84543.0
2025-02-12 15:00:00,529.48,530.33,528.87,528.89,45432.0,523.4148,524.2551,522.8118,522.8316,45432.0
2025-02-12 15:10:00,529.01,529.82,528.29,529.72,52987.0,522.9502,523.751,522.2385,523.6521,52987.0
2025-02-12 15:20:00,529.61,530.56,529.25,529.49,42101.0,523.5434,524.4825,523.1875,523.4247,42101.0
2025-02-12 15:30:00,529.54,529.99,527.13,527.23,63809.0,523.4742,523.919,521.0918,521.1906,63809.0
2025-02-12 15:40:00,527.15,527.37,525.51,526.77,110948.0,521.1115,521.329,519.4903,520.7359,110948.0
2025-02-12 15:50:00,527.01,528.23,525.68,527.47,164695.0,520.9731,522.1792,519.6584,521.4279,164695.0
2025-02-13 09:30:00,530.9,530.9,527.66,530.49,82333.0,524.8186,524.8186,521.6157,524.4133,82333.0
2025-02-13 09:40:00,530.49,530.92,529.36,529.63,34363.0,524.4133,524.8384,523.2962,523.5631,34363.0
2025-02-13 09:50:00,529.63,530.49,529.26,529.49,30775.0,523.5631,524.4133,523.1974,523.4247,30775.0
2025-02-13 10:00:00,529.55,530.55,528.98,530.19,20039.0,523.484,524.4726,522.9206,524.1167,20039.0
2025-02-13 10:10:00,530.25,530.58,528.95,529.63,19467.0,524.176,524.5022,522.8909,523.5631,19467.0
2025-02-13 10:20:00,529.17,530.69,528.9,530.56,51724.0,523.1084,524.611,522.8415,524.4825,51724.0
2025-02-13 10:30:00,530.56,531.0,529.65,529.99,29340.0,524.4825,524.9174,523.5829,523.919,29340.0
2025-02-13 10:40:00,529.99,530.29,527.21,527.9,37512.0,523.919,524.2156,521.1708,521.8529,37512.0
2025-02-13 10:50:00,527.9,528.2,527.11,527.91,13297.0,521.8529,522.1495,521.072,521.8628,13297.0
2025-02-13 11:00:00,528.19,528.99,527.69,528.04,19983.0,522.1396,522.9305,521.6453,521.9913,19983.0
2025-02-13 11:10:00,528.17,529.46,527.84,528.91,30379.0,522.1199,523.3951,521.7936,522.8514,30379.0
2025-02-13 11:20:00,528.91,529.93,528.75,529.18,28170.0,522.8514,523.8597,522.6932,523.1183,28170.0
2025-02-13 11:30:00,529.11,529.41,528.41,528.85,17214.0,523.0491,523.3456,522.3571,522.7921,17214.0
2025-02-13 11:40:00,528.91,529.68,528.91,529.24,16213.0,522.8514,523.6126,522.8514,523.1776,16213.0
2025-02-13 11:50:00,529.37,529.4,528.14,528.62,38179.0,523.3061,523.3358,522.0902,522.5647,38179.0
2025-02-13 12:00:00,528.79,529.8,528.42,528.9,22645.0,522.7327,523.7312,522.367,522.8415,22645.0
2025-02-13 12:10:00,528.87,528.9,527.73,528.35,14095.0,522.8118,522.8415,521.6849,522.2978,14095.0
2025-02-13 12:20:00,528.49,530.11,528.49,529.77,20641.0,522.4362,524.0376,522.4362,523.7015,20641.0
2025-02-13 12:30:00,529.78,529.94,528.87,529.13,21591.0,523.7114,523.8696,522.8118,523.0689,21591.0
2025-02-13 12:40:00,529.13,529.15,528.11,528.26,17935.0,523.0689,523.0886,522.0605,522.2088,17935.0
2025-02-13 12:50:00,528.26,528.6,527.51,527.55,12595.0,522.2088,522.5449,521.4674,521.507,12595.0
2025-02-13 13:00:00,527.55,527.94,527.15,527.51,14742.0,521.507,521.8925,521.1115,521.4674,14742.0
2025-02-13 13:10:00,527.62,528.44,527.52,527.75,25657.0,521.5762,522.3868,521.4773,521.7047,25657.0
2025-02-13 13:20:00,527.74,528.66,527.1,528.15,28497.0,521.6948,522.6042,521.0621,522.1001,28497.0
2025-02-13 13:30:00,528.12,528.55,528.0,528.52,22594.0,522.0704,522.4955,521.9518,522.4658,22594.0
2025-02-13 13:40:00,528.47,528.62,527.82,528.48,30269.0,522.4164,522.5647,521.7739,522.4263,30269.0
2025-02-13 13:50:00,528.26,529.33,528.14,529.29,18792.0,522.2088,523.2666,522.0902,523.227,18792.0
2025-02-13 14:00:00,529.13,531.06,529.09,530.76,37110.0,523.0689,524.9767,523.0293,524.6802,37110.0
2025-02-13 14:10:00,530.76,533.23,530.73,533.05,42810.0,524.6802,527.1219,524.6505,526.944,42810.0
2025-02-13 14:20:00,532.98,534.33,532.8,532.8,27018.0,526.8748,528.2093,526.6968,526.6968,27018.0
2025-02-13 14:30:00,533.08,533.14,532.08,532.39,33366.0,526.9736,527.0329,525.9851,526.2915,33366.0
2025-02-13 14:40:00,532.39,532.6,532.01,532.07,12502.0,526.2915,526.4991,525.9159,525.9752,12502.0
2025-02-13 14:50:00,532.07,532.13,530.86,531.39,16963.0,525.9752,526.0345,524.779,525.303,16963.0
2025-02-13 15:00:00,531.14,531.52,530.59,531.0,48157.0,525.0558,525.4315,524.5121,524.9174,48157.0
2025-02-13 15:10:00,531.0,532.96,530.68,532.82,30501.0,524.9174,526.855,524.6011,526.7166,30501.0
2025-02-13 15:20:00,532.91,533.89,532.58,532.99,32706.0,526.8056,527.7743,526.4793,526.8846,32706.0
2025-02-13 15:30:00,532.94,533.1,531.97,532.38,77695.0,526.8352,526.9934,525.8763,526.2816,77695.0
2025-02-13 15:40:00,532.31,533.3,531.71,531.96,34057.0,526.2124,527.1911,525.6193,525.8664,34057.0
2025-02-13 15:50:00,532.2,532.93,530.58,531.23,122227.0,526.1037,526.8253,524.5022,525.1448,122227.0
2025-02-14 09:30:00,529.0,531.0,525.99,530.98,104857.0,522.9403,524.9174,519.9648,524.8977,104857.0
2025-02-14 09:40:00,530.98,533.2,530.81,532.81,38426.0,524.8977,527.0922,524.7296,526.7067,38426.0
2025-02-14 09:50:00,532.79,533.2,531.63,532.06,16288.0,526.6869,527.0922,525.5402,525.9653,16288.0
2025-02-14 10:00:00,532.26,532.73,531.18,532.17,28989.0,526.163,526.6276,525.0954,526.074,28989.0
2025-02-14 10:10:00,532.29,532.64,531.61,532.0,17032.0,526.1927,526.5386,525.5204,525.906,17032.0
2025-02-14 10:20:00,531.95,532.93,530.76,530.96,27230.0,525.8566,526.8253,524.6802,524.8779,27230.0
2025-02-14 10:30:00,531.43,532.33,530.96,532.04,21498.0,525.3425,526.2322,524.8779,525.9455,21498.0
2025-02-14 10:40:00,532.01,532.32,531.0,531.29,25090.0,525.9159,526.2223,524.9174,525.2041,25090.0
2025-02-14 10:50:00,531.15,531.64,530.62,531.58,30631.0,525.0657,525.5501,524.5418,525.4908,30631.0
2025-02-14 11:00:00,531.58,533.04,531.58,532.0,27370.0,525.4908,526.9341,525.4908,525.906,27370.0
2025-02-14 11:10:00,532.0,532.2,530.43,530.88,31808.0,525.906,526.1037,524.354,524.7988,31808.0
2025-02-14 11:20:00,530.88,531.14,529.84,529.84,22274.0,524.7988,525.0558,523.7707,523.7707,22274.0
2025-02-14 11:30:00,529.94,529.94,528.9,529.21,14654.0,523.8696,523.8696,522.8415,523.1479,14654.0
2025-02-14 11:40:00,529.2,529.76,528.79,529.1,16975.0,523.1381,523.6916,522.7327,523.0392,16975.0
2025-02-14 11:50:00,529.05,529.86,528.8,528.97,13596.0,522.9898,523.7905,522.7426,522.9107,13596.0
2025-02-14 12:00:00,529.02,529.02,527.75,527.92,16769.0,522.9601,522.9601,521.7047,521.8727,16769.0
2025-02-14 12:10:00,527.92,528.73,527.81,527.92,14740.0,521.8727,522.6734,521.764,521.8727,14740.0
2025-02-14 12:20:00,527.76,528.25,527.0,527.23,28330.0,521.7145,522.1989,520.9633,521.1906,28330.0
2025-02-14 12:30:00,527.54,527.57,525.77,525.82,17488.0,521.4971,521.5267,519.7473,519.7968,17488.0
2025-02-14 12:40:00,525.77,527.0,525.48,526.54,16087.0,519.7473,520.9633,519.4607,520.5085,16087.0
2025-02-14 12:50:00,526.57,526.88,525.77,526.67,18598.0,520.5382,520.8446,519.7473,520.637,18598.0
2025-02-14 13:00:00,526.67,526.96,526.16,526.35,12967.0,520.637,520.9237,520.1329,520.3207,12967.0
2025-02-14 13:10:00,526.34,526.78,526.11,526.38,7932.0,520.3108,520.7458,520.0834,520.3504,7932.0
2025-02-14 13:20:00,526.47,527.48,526.23,527.16,12827.0,520.4393,521.4378,520.2021,521.1214,12827.0
2025-02-14 13:30:00,527.18,527.4,526.84,526.98,11133.0,521.1412,521.3587,520.8051,520.9435,11133.0
2025-02-14 13:40:00,527.26,527.77,527.26,527.32,15592.0,521.2203,521.7244,521.2203,521.2796,15592.0
2025-02-14 13:50:00,527.32,527.33,526.62,527.0,8551.0,521.2796,521.2895,520.5876,520.9633,8551.0
2025-02-14 14:00:00,526.91,527.46,526.73,526.73,13633.0,520.8743,521.418,520.6963,520.6963,13633.0
2025-02-14 14:10:00,526.73,526.91,526.05,526.05,15641.0,520.6963,520.8743,520.0241,520.0241,15641.0
2025-02-14 14:20:00,526.0,526.09,525.61,525.85,19688.0,519.9747,520.0637,519.5892,519.8264,19688.0
2025-02-14 14:30:00,525.85,526.04,525.36,525.36,17006.0,519.8264,520.0143,519.342,519.342,17006.0
2025-02-14 14:40:00,525.3,525.63,524.42,525.57,47822.0,519.2827,519.6089,518.4128,519.5496,47822.0
2025-02-14 14:50:00,525.5,525.63,524.3,524.92,26606.0,519.4804,519.6089,518.2942,518.9071,26606.0
2025-02-14 15:00:00,524.91,525.4,524.66,524.83,26138.0,518.8972,519.3816,518.6501,518.8181,26138.0
2025-02-14 15:10:00,524.83,525.88,524.29,525.33,31560.0,518.8181,519.8561,518.2843,519.3124,31560.0
2025-02-14 15:20:00,525.42,525.43,524.0,524.29,38737.0,519.4014,519.4112,517.9976,518.2843,38737.0
2025-02-14 15:30:00,524.29,524.61,523.61,524.06,29058.0,518.2843,518.6006,517.6121,518.0569,29058.0
2025-02-14 15:40:00,524.06,524.14,522.91,523.58,32256.0,518.0569,518.136,516.9201,517.5824,32256.0
2025-02-14 15:50:00,523.62,524.69,523.01,523.3,158840.0,517.622,518.6797,517.019,517.3056,158840.0
2025-02-18 09:30:00,510.94,516.0,508.9,513.32,291576.0,505.0872,510.0893,503.0706,507.44,291576.0
2025-02-18 09:40:00,513.45,513.91,509.56,511.74,107340.0,507.5685,508.0232,503.723,505.8781,107340.0
2025-02-18 09:50:00,512.11,512.91,507.9,507.9,133208.0,506.2438,507.0347,502.082,502.082,133208.0
2025-02-18 10:00:00,508.15,511.51,507.92,510.9,95581.0,502.3292,505.6507,502.1018,505.0477,95581.0
2025-02-18 10:10:00,510.89,511.41,507.43,508.47,81317.0,505.0378,505.5518,501.6174,502.6455,81317.0
2025-02-18 10:20:00,508.62,510.2,508.06,509.92,65455.0,502.7938,504.3557,502.2402,504.0789,65455.0
2025-02-18 10:30:00,510.01,510.9,509.79,510.42,38394.0,504.1679,505.0477,503.9504,504.5732,38394.0
2025-02-18 10:40:00,510.42,510.54,506.8,507.77,52696.0,504.5732,504.6918,500.9946,501.9535,52696.0
2025-02-18 10:50:00,508.13,510.29,507.54,509.62,85346.0,502.3094,504.4447,501.7262,503.7823,85346.0
2025-02-18 11:00:00,509.72,509.79,507.44,508.91,55434.0,503.8812,503.9504,501.6273,503.0805,55434.0
2025-02-18 11:10:00,508.91,509.32,507.54,507.89,32231.0,503.0805,503.4858,501.7262,502.0722,32231.0
2025-02-18 11:20:00,507.74,508.0,506.95,507.11,48364.0,501.9239,502.1809,501.1429,501.3011,48364.0
2025-02-18 11:30:00,507.27,507.44,506.15,507.2,54398.0,501.4593,501.6273,500.3521,501.3901,54398.0
2025-02-18 11:40:00,507.2,507.76,506.02,506.02,62109.0,501.3901,501.9436,500.2236,500.2236,62109.0
2025-02-18 11:50:00,506.19,507.38,506.08,506.54,48725.0,500.3916,501.568,500.2829,500.7376,48725.0
2025-02-18 12:00:00,506.54,507.07,505.59,506.98,62669.0,500.7376,501.2616,499.7985,501.1726,62669.0
2025-02-18 12:10:00,506.75,507.49,506.27,507.38,52272.0,500.9452,501.6767,500.4707,501.568,52272.0
2025-02-18 12:20:00,507.39,507.88,506.95,507.36,31360.0,501.5779,502.0623,501.1429,501.5482,31360.0
2025-02-18 12:30:00,507.36,507.67,506.03,506.18,27655.0,501.5482,501.8547,500.2335,500.3817,27655.0
2025-02-18 12:40:00,506.18,506.31,505.5,505.84,47768.0,500.3817,500.5103,499.7095,500.0456,47768.0
2025-02-18 12:50:00,505.97,506.77,504.23,504.34,53787.0,500.1742,500.965,498.4541,498.5628,53787.0
2025-02-18 13:00:00,504.31,504.62,502.77,503.2,86432.0,498.5332,498.8396,497.0108,497.4359,86432.0
2025-02-18 13:10:00,503.26,503.44,501.0,501.91,98316.0,497.4952,497.6731,495.2611,496.1607,98316.0
2025-02-18 13:20:00,502.0,505.02,501.79,504.24,48306.0,496.2496,499.235,496.042,498.464,48306.0
2025-02-18 13:30:00,504.23,504.39,499.37,502.45,141661.0,498.4541,498.6122,493.6498,496.6945,141661.0
2025-02-18 13:40:00,502.53,502.54,500.61,501.5,77668.0,496.7736,496.7834,494.8755,495.7554,77668.0
2025-02-18 13:50:00,501.56,501.78,499.82,500.0,66216.0,495.8147,496.0321,494.0946,494.2725,66216.0
2025-02-18 14:00:00,500.13,501.5,499.54,500.77,83561.0,494.401,495.7554,493.8178,495.0337,83561.0
2025-02-18 14:10:00,500.79,501.67,499.63,499.64,62580.0,495.0535,495.9234,493.9068,493.9167,62580.0
2025-02-18 14:20:00,499.81,500.36,499.5,499.85,70100.0,494.0847,494.6284,493.7783,494.1243,70100.0
2025-02-18 14:30:00,499.85,500.4,499.36,499.81,57548.0,494.1243,494.668,493.6399,494.0847,57548.0
2025-02-18 14:40:00,499.85,500.0,498.81,498.93,79602.0,494.1243,494.2725,493.0962,493.2148,79602.0
2025-02-18 14:50:00,498.98,499.14,498.1,498.72,65631.0,493.2642,493.4224,492.3943,493.0072,65631.0
2025-02-18 15:00:00,498.71,498.79,498.39,498.61,97543.0,492.9973,493.0764,492.681,492.8985,97543.0
2025-02-18 15:10:00,498.61,499.21,497.55,497.55,96906.0,492.8985,493.4916,491.8506,491.8506,96906.0
2025-02-18 15:20:00,497.51,500.4,497.0,500.15,206855.0,491.8111,494.668,491.3069,494.4208,206855.0
2025-02-18 15:30:00,500.01,502.3,500.01,501.37,129136.0,494.2824,496.5462,494.2824,495.6268,129136.0
2025-02-18 15:40:00,501.36,501.76,500.16,500.72,147626.0,495.617,496.0124,494.4307,494.9843,147626.0
2025-02-18 15:50:00,500.85,503.65,500.44,500.99,782065.0,495.1128,497.8807,494.7075,495.2512,782065.0
2025-02-19 09:30:00,501.33,502.94,499.25,499.25,136500.0,495.5873,497.1789,493.5311,493.5311,136500.0
2025-02-19 09:40:00,499.26,499.97,498.55,499.36,103520.0,493.541,494.2429,492.8391,493.6399,103520.0
2025-02-19 09:50:00,499.17,499.58,498.31,498.9,70074.0,493.452,493.8573,492.6019,493.1851,70074.0
2025-02-19 10:00:00,498.86,501.81,498.15,500.57,81481.0,493.1456,496.0618,492.4437,494.836,81481.0
2025-02-19 10:10:00,500.29,500.97,499.35,499.75,55461.0,494.5592,495.2314,493.63,494.0254,55461.0
2025-02-19 10:20:00,499.75,500.02,498.71,499.49,54566.0,494.0254,494.2923,492.9973,493.7684,54566.0
2025-02-19 10:30:00,499.58,502.21,499.14,501.98,95375.0,493.8573,496.4572,493.4224,496.2299,95375.0
2025-02-19 10:40:00,501.76,504.68,501.75,503.86,67315.0,496.0124,498.8989,496.0025,498.0883,67315.0
2025-02-19 10:50:00,503.8,504.9,503.43,504.11,37616.0,498.029,499.1164,497.6632,498.3355,37616.0
2025-02-19 11:00:00,504.05,506.26,503.75,505.07,48694.0,498.2761,500.4608,497.9796,499.2845,48694.0
2025-02-19 11:10:00,505.46,505.62,503.33,504.18,57698.0,499.67,499.8282,497.5644,498.4047,57698.0
2025-02-19 11:20:00,504.18,505.59,503.89,505.08,44126.0,498.4047,499.7985,498.118,499.2943,44126.0
2025-02-19 11:30:00,505.08,505.08,503.01,503.48,41113.0,499.2943,499.2943,497.2481,497.7127,41113.0
2025-02-19 11:40:00,503.91,504.18,503.35,503.6,31688.0,498.1377,498.4047,497.5842,497.8313,31688.0
2025-02-19 11:50:00,503.71,504.17,503.33,503.4,43768.0,497.94,498.3948,497.5644,497.6336,43768.0
2025-02-19 12:00:00,503.27,504.41,502.89,503.16,37788.0,497.5051,498.632,497.1294,497.3963,37788.0
2025-02-19 12:10:00,503.25,504.32,502.99,503.98,33281.0,497.4853,498.5431,497.2283,498.2069,33281.0
2025-02-19 12:20:00,504.0,504.31,501.85,502.39,43870.0,498.2267,498.5332,496.1013,496.6352,43870.0
2025-02-19 12:30:00,502.16,504.84,502.14,504.6,38383.0,496.4078,499.0571,496.388,498.8198,38383.0
2025-02-19 12:40:00,504.65,504.66,503.35,503.85,44645.0,498.8693,498.8792,497.5842,498.0784,44645.0
2025-02-19 12:50:00,503.85,504.46,503.5,503.63,39899.0,498.0784,498.6814,497.7324,497.861,39899.0
2025-02-19 13:00:00,503.63,504.15,502.56,502.68,42910.0,497.861,498.375,496.8032,496.9218,42910.0
2025-02-19 13:10:00,502.68,502.72,501.43,502.38,37891.0,496.9218,496.9614,495.6862,496.6253,37891.0
2025-02-19 13:20:00,502.28,502.55,501.85,502.32,24868.0,496.5264,496.7933,496.1013,496.566,24868.0
2025-02-19 13:30:00,502.49,502.59,501.7,501.82,19693.0,496.734,496.8329,495.9531,496.0717,19693.0
2025-02-19 13:40:00,501.86,502.22,501.27,502.02,37038.0,496.1112,496.4671,495.528,496.2694,37038.0
2025-02-19 13:50:00,502.05,502.15,501.14,501.26,29024.0,496.2991,496.3979,495.3995,495.5181,29024.0
2025-02-19 14:00:00,501.46,501.92,501.34,501.63,34502.0,495.7158,496.1705,495.5972,495.8839,34502.0
2025-02-19 14:10:00,501.63,503.01,501.41,503.01,39176.0,495.8839,497.2481,495.6664,497.2481,39176.0
2025-02-19 14:20:00,503.19,504.27,503.13,504.15,38964.0,497.426,498.4936,497.3667,498.375,38964.0
2025-02-19 14:30:00,504.25,504.95,504.25,504.42,37316.0,498.4739,499.1658,498.4739,498.6419,37316.0
2025-02-19 14:40:00,504.42,505.03,504.23,504.84,69653.0,498.6419,499.2449,498.4541,499.0571,69653.0
2025-02-19 14:50:00,504.74,504.89,503.46,504.44,46757.0,498.9582,499.1065,497.6929,498.6617,46757.0
2025-02-19 15:00:00,504.4,504.51,503.8,503.95,44716.0,498.6221,498.7309,498.029,498.1773,44716.0
2025-02-19 15:10:00,503.95,504.59,503.77,504.5,55877.0,498.1773,498.81,497.9994,498.721,55877.0
2025-02-19 15:20:00,504.47,505.81,504.3,505.62,74918.0,498.6913,500.016,498.5233,499.8282,74918.0
2025-02-19 15:30:00,505.56,509.68,505.56,509.21,86110.0,499.7688,503.8417,499.7688,503.377,86110.0
2025-02-19 15:40:00,509.17,509.64,508.44,509.06,50397.0,503.3375,503.8021,502.6159,503.2288,50397.0
2025-02-19 15:50:00,509.42,511.86,509.07,510.91,234003.0,503.5846,505.9967,503.2386,505.0576,234003.0
2025-02-20 09:30:00,505.19,508.44,503.01,507.5,126174.0,499.4031,502.6159,497.2481,501.6866,126174.0
2025-02-20 09:40:00,507.0,507.72,506.09,507.58,38163.0,501.1924,501.9041,500.2928,501.7657,38163.0
2025-02-20 09:50:00,507.82,507.82,505.51,506.1,48231.0,502.003,502.003,499.7194,500.3027,48231.0
2025-02-20 10:00:00,506.11,507.6,505.15,505.78,54588.0,500.3125,501.7855,499.3635,499.9863,54588.0
2025-02-20 10:10:00,505.8,507.06,505.22,506.0,34990.0,500.0061,501.2517,499.4327,500.2038,34990.0
2025-02-20 10:20:00,506.0,506.17,505.18,505.48,26326.0,500.2038,500.3719,499.3932,499.6898,26326.0
2025-02-20 10:30:00,505.77,506.11,505.19,505.2,20186.0,499.9764,500.3125,499.4031,499.413,20186.0
2025-02-20 10:40:00,505.17,505.17,503.67,503.84,33123.0,499.3833,499.3833,497.9005,498.0685,33123.0
2025-02-20 10:50:00,503.93,505.63,503.82,505.63,45908.0,498.1575,499.838,498.0488,499.838,45908.0
2025-02-20 11:00:00,505.48,506.53,505.31,506.33,21560.0,499.6898,500.7277,499.5217,500.53,21560.0
2025-02-20 11:10:00,506.33,506.55,505.76,505.91,35697.0,500.53,500.7475,499.9666,500.1148,35697.0
2025-02-20 11:20:00,506.0,506.0,504.59,504.85,27233.0,500.2038,500.2038,498.81,499.067,27233.0
2025-02-20 11:30:00,504.85,505.11,504.49,505.04,22451.0,499.067,499.324,498.7111,499.2548,22451.0
2025-02-20 11:40:00,504.89,505.2,503.88,503.98,28131.0,499.1065,499.413,498.1081,498.2069,28131.0
2025-02-20 11:50:00,504.15,504.42,503.54,503.79,35631.0,498.375,498.6419,497.772,498.0191,35631.0
2025-02-20 12:00:00,503.53,503.79,503.03,503.11,18541.0,497.7621,498.0191,497.2678,497.3469,18541.0
2025-02-20 12:10:00,503.15,504.0,502.87,503.78,21523.0,497.3865,498.2267,497.1097,498.0092,21523.0
2025-02-20 12:20:00,503.73,504.11,503.05,503.17,43879.0,497.9598,498.3355,497.2876,497.4062,43879.0
2025-02-20 12:30:00,503.28,504.13,503.26,503.62,47434.0,497.515,498.3552,497.4952,497.8511,47434.0
2025-02-20 12:40:00,503.62,504.15,503.31,503.79,23399.0,497.8511,498.375,497.5446,498.0191,23399.0
2025-02-20 12:50:00,503.72,504.02,503.0,503.16,33403.0,497.9499,498.2465,497.2382,497.3963,33403.0
2025-02-20 13:00:00,503.1,503.1,500.23,500.77,38705.0,497.337,497.337,494.4999,495.0337,38705.0
2025-02-20 13:10:00,500.77,501.17,500.5,501.0,29797.0,495.0337,495.4291,494.7668,495.2611,29797.0
2025-02-20 13:20:00,501.0,501.17,500.64,500.98,16871.0,495.2611,495.4291,494.9052,495.2413,16871.0
2025-02-20 13:30:00,500.93,502.25,500.85,501.55,32318.0,495.1919,496.4968,495.1128,495.8048,32318.0
2025-02-20 13:40:00,501.51,502.16,501.4,501.92,30730.0,495.7652,496.4078,495.6565,496.1705,30730.0
2025-02-20 13:50:00,501.92,502.18,501.37,501.92,30689.0,496.1705,496.4276,495.6268,496.1705,30689.0
2025-02-20 14:00:00,501.92,503.06,501.65,502.46,31791.0,496.1705,497.2975,495.9036,496.7044,31791.0
2025-02-20 14:10:00,502.52,502.59,501.9,502.03,31444.0,496.7637,496.8329,496.1508,496.2793,31444.0
2025-02-20 14:20:00,502.12,502.14,501.48,501.65,21003.0,496.3683,496.388,495.7356,495.9036,21003.0
2025-02-20 14:30:00,501.65,501.67,500.57,501.63,25191.0,495.9036,495.9234,494.836,495.8839,25191.0
2025-02-20 14:40:00,501.63,501.98,501.27,501.72,38724.0,495.8839,496.2299,495.528,495.9728,38724.0
2025-02-20 14:50:00,501.78,502.16,501.52,501.79,24038.0,496.0321,496.4078,495.7751,496.042,24038.0
2025-02-20 15:00:00,501.76,501.76,501.01,501.41,34575.0,496.0124,496.0124,495.271,495.6664,34575.0
2025-02-20 15:10:00,501.52,501.64,501.02,501.38,37434.0,495.7751,495.8938,495.2809,495.6367,37434.0
2025-02-20 15:20:00,501.49,501.63,500.94,501.35,39218.0,495.7455,495.8839,495.2018,495.6071,39218.0
2025-02-20 15:30:00,501.33,502.59,501.19,502.51,53858.0,495.5873,496.8329,495.4489,496.7538,53858.0
2025-02-20 15:40:00,502.51,502.51,501.49,502.14,62099.0,496.7538,496.7538,495.7455,496.388,62099.0
2025-02-20 15:50:00,502.7,503.92,502.07,502.66,232641.0,496.9416,498.1476,496.3188,496.9021,232641.0
2025-02-21 09:30:00,439.55,466.98,438.5,459.42,2107429.0,434.515,461.6308,433.477,454.1574,2107429.0
2025-02-21 09:40:00,458.9,460.94,455.62,459.03,585920.0,453.6433,455.66,450.4009,453.7718,585920.0
2025-02-21 09:50:00,458.64,460.35,454.27,456.43,453869.0,453.3863,455.0767,449.0664,451.2016,453869.0
2025-02-21 10:00:00,456.29,460.35,453.12,455.2,541813.0,451.0632,455.0767,447.9295,449.9857,541813.0
2025-02-21 10:10:00,455.34,459.7,454.91,458.0,638096.0,450.1241,454.4342,449.699,452.7536,638096.0
2025-02-21 10:20:00,458.0,462.59,457.56,462.03,508950.0,452.7536,457.2911,452.3187,456.7375,508950.0
2025-02-21 10:30:00,461.71,462.92,458.71,459.48,298384.0,456.4211,457.6173,453.4555,454.2167,298384.0
2025-02-21 10:40:00,459.48,461.59,456.55,457.91,497265.0,454.2167,456.3025,451.3203,452.6647,497265.0
2025-02-21 10:50:00,457.92,459.51,457.62,458.47,150332.0,452.6746,454.2463,452.378,453.2183,150332.0
2025-02-21 11:00:00,458.53,459.95,456.62,457.77,153092.0,453.2776,454.6813,451.3895,452.5263,153092.0
2025-02-21 11:10:00,457.82,458.48,456.64,457.76,110114.0,452.5757,453.2281,451.4092,452.5164,110114.0
2025-02-21 11:20:00,457.85,458.73,456.8,457.0,155952.0,452.6054,453.4753,451.5674,451.7651,155952.0
2025-02-21 11:30:00,457.0,458.58,456.83,457.22,125484.0,451.7651,453.327,451.597,451.9826,125484.0
2025-02-21 11:40:00,457.25,457.99,456.71,457.22,144228.0,452.0122,452.7438,451.4784,451.9826,144228.0
2025-02-21 11:50:00,457.22,457.7,456.34,457.09,151591.0,451.9826,452.4571,451.1127,451.8541,151591.0
2025-02-21 12:00:00,457.18,458.68,456.62,458.33,170253.0,451.943,453.4259,451.3895,453.0799,170253.0
2025-02-21 12:10:00,458.41,459.85,457.76,457.76,185079.0,453.1589,454.5825,452.5164,452.5164,185079.0
2025-02-21 12:20:00,457.76,459.29,456.5,457.44,179321.0,452.5164,454.0289,451.2708,452.2001,179321.0
2025-02-21 12:30:00,457.45,459.12,456.66,457.36,127616.0,452.2099,453.8608,451.429,452.121,127616.0
2025-02-21 12:40:00,457.34,459.31,457.22,458.3,97641.0,452.1012,454.0486,451.9826,453.0502,97641.0
2025-02-21 12:50:00,458.3,463.33,458.3,463.13,210010.0,453.0502,458.0226,453.0502,457.8249,210010.0
2025-02-21 13:00:00,463.07,466.64,462.87,465.65,256654.0,457.7656,461.2947,457.5679,460.316,256654.0
2025-02-21 13:10:00,465.66,468.66,465.2,467.38,179258.0,460.3259,463.2915,459.8712,462.0262,179258.0
2025-02-21 13:20:00,467.38,467.63,465.21,466.71,121588.0,462.0262,462.2733,459.8811,461.3639,121588.0
2025-02-21 13:30:00,466.71,468.33,465.8,468.3,124065.0,461.3639,462.9653,460.4643,462.9357,124065.0
2025-02-21 13:40:00,468.3,469.36,465.56,465.73,154517.0,462.9357,463.9835,460.227,460.3951,154517.0
2025-02-21 13:50:00,465.65,469.5,465.65,469.49,147481.0,460.316,464.1219,460.316,464.112,147481.0
2025-02-21 14:00:00,469.5,469.69,466.79,469.0,150431.0,464.1219,464.3097,461.443,463.6276,150431.0
2025-02-21 14:10:00,469.04,469.7,467.23,469.04,179470.0,463.6672,464.3196,461.8779,463.6672,179470.0
2025-02-21 14:20:00,469.03,469.5,467.57,469.18,185287.0,463.6573,464.1219,462.214,463.8056,185287.0
2025-02-21 14:30:00,469.18,469.19,465.4,467.7,226648.0,463.8056,463.8155,460.0689,462.3425,226648.0
2025-02-21 14:40:00,467.54,469.48,466.52,469.09,171280.0,462.1844,464.1021,461.176,463.7166,171280.0
2025-02-21 14:50:00,469.11,469.5,466.82,466.98,151644.0,463.7364,464.1219,461.4726,461.6308,151644.0
2025-02-21 15:00:00,466.93,468.02,465.7,466.48,207192.0,461.5814,462.6589,460.3654,461.1365,207192.0
2025-02-21 15:10:00,466.48,467.07,465.2,465.29,148933.0,461.1365,461.7197,459.8712,459.9601,148933.0
2025-02-21 15:20:00,465.29,467.44,464.61,467.06,256479.0,459.9601,462.0855,459.2879,461.7099,256479.0
2025-02-21 15:30:00,466.95,467.13,464.29,466.62,359593.0,461.6011,461.7791,458.9716,461.2749,359593.0
2025-02-21 15:40:00,466.62,466.98,465.35,466.66,208167.0,461.2749,461.6308,460.0194,461.3144,208167.0
2025-02-21 15:50:00,466.71,467.59,465.13,465.61,550195.0,461.3639,462.2338,459.802,460.2765,550195.0
2025-02-24 09:30:00,466.0,468.0,458.2,458.5,421324.0,460.662,462.6391,452.9514,453.2479,421324.0
2025-02-24 09:40:00,458.47,460.62,457.0,457.03,217751.0,453.2183,455.3436,451.7651,451.7948,217751.0
2025-02-24 09:50:00,457.13,462.22,457.0,461.62,184245.0,451.8936,456.9253,451.7651,456.3322,184245.0
2025-02-24 10:00:00,461.66,464.34,460.83,461.71,144474.0,456.3717,459.021,455.5512,456.4211,144474.0
2025-02-24 10:10:00,461.85,465.75,461.69,464.58,192748.0,456.5595,460.4149,456.4014,459.2583,192748.0
2025-02-24 10:20:00,464.05,464.74,461.05,463.37,159541.0,458.7343,459.4164,455.7687,458.0621,159541.0
2025-02-24 10:30:00,463.37,464.14,462.29,463.43,128185.0,458.0621,458.8233,456.9945,458.1214,128185.0
2025-02-24 10:40:00,463.46,464.0,462.83,463.8,103384.0,458.1511,458.6849,457.5283,458.4872,103384.0
2025-02-24 10:50:00,463.8,464.02,461.9,462.03,123853.0,458.4872,458.7047,456.609,456.7375,123853.0
2025-02-24 11:00:00,462.12,462.93,461.61,462.26,59747.0,456.8264,457.6272,456.3223,456.9648,59747.0
2025-02-24 11:10:00,462.1,463.1,461.47,461.77,64630.0,456.8067,457.7952,456.1839,456.4805,64630.0
2025-02-24 11:20:00,461.91,462.52,460.69,462.03,73499.0,456.6189,457.2219,455.4128,456.7375,73499.0
2025-02-24 11:30:00,462.01,463.15,461.67,462.39,50344.0,456.7177,457.8447,456.3816,457.0934,50344.0
2025-02-24 11:40:00,462.44,463.0,460.27,461.05,60602.0,457.1428,457.6964,454.9976,455.7687,60602.0
2025-02-24 11:50:00,461.07,462.22,460.88,462.22,67601.0,455.7885,456.9253,455.6007,456.9253,67601.0
2025-02-24 12:00:00,461.97,462.13,460.87,461.88,69026.0,456.6782,456.8363,455.5908,456.5892,69026.0
2025-02-24 12:10:00,461.88,464.35,461.78,462.82,61240.0,456.5892,459.0309,456.4903,457.5184,61240.0
2025-02-24 12:20:00,462.85,463.4,462.78,463.07,45848.0,457.5481,458.0918,457.4789,457.7656,45848.0
2025-02-24 12:30:00,463.0,463.15,462.12,462.12,38253.0,457.6964,457.8447,456.8264,456.8264,38253.0
2025-02-24 12:40:00,462.18,463.4,462.12,462.8,40854.0,456.8858,458.0918,456.8264,457.4987,40854.0
2025-02-24 12:50:00,462.8,463.91,462.16,463.79,77932.0,457.4987,458.5959,456.866,458.4773,77932.0
2025-02-24 13:00:00,463.79,463.8,461.79,462.31,43496.0,458.4773,458.4872,456.5002,457.0143,43496.0
2025-02-24 13:10:00,462.31,462.53,461.83,461.94,38307.0,457.0143,457.2318,456.5398,456.6485,38307.0
2025-02-24 13:20:00,461.92,463.25,461.92,462.35,68433.0,456.6287,457.9435,456.6287,457.0538,68433.0
2025-02-24 13:30:00,462.35,462.83,461.51,461.65,59745.0,457.0538,457.5283,456.2234,456.3618,59745.0
2025-02-24 13:40:00,461.65,462.13,461.45,461.99,31597.0,456.3618,456.8363,456.1641,456.6979,31597.0
2025-02-24 13:50:00,461.99,462.3,461.8,462.08,54831.0,456.6979,457.0044,456.5101,456.7869,54831.0
2025-02-24 14:00:00,462.08,462.65,461.87,462.23,41775.0,456.7869,457.3504,456.5793,456.9352,41775.0
2025-02-24 14:10:00,462.29,463.79,461.8,462.83,74988.0,456.9945,458.4773,456.5101,457.5283,74988.0
2025-02-24 14:20:00,462.95,463.56,462.58,462.9,74557.0,457.6469,458.25,457.2812,457.5975,74557.0
2025-02-24 14:30:00,462.98,463.38,462.31,462.31,63504.0,457.6766,458.072,457.0143,457.0143,63504.0
2025-02-24 14:40:00,462.3,462.54,461.6,462.35,68991.0,457.0044,457.2416,456.3124,457.0538,68991.0
2025-02-24 14:50:00,462.35,462.84,461.91,462.82,49333.0,457.0538,457.5382,456.6189,457.5184,49333.0
2025-02-24 15:00:00,462.85,462.85,461.93,462.22,41783.0,457.5481,457.5481,456.6386,456.9253,41783.0
2025-02-24 15:10:00,462.22,462.88,461.89,462.23,84609.0,456.9253,457.5777,456.5991,456.9352,84609.0
2025-02-24 15:20:00,462.15,462.36,460.37,460.9,98993.0,456.8561,457.0637,455.0965,455.6204,98993.0
2025-02-24 15:30:00,460.9,461.0,459.79,459.93,119822.0,455.6204,455.7193,454.5231,454.6615,119822.0
2025-02-24 15:40:00,459.93,461.06,459.66,460.58,133141.0,454.6615,455.7786,454.3946,455.3041,133141.0
2025-02-24 15:50:00,460.81,461.57,459.78,461.51,268245.0,455.5315,456.2827,454.5133,456.2234,268245.0
2025-02-25 09:30:00,460.77,464.69,459.0,461.7,214919.0,455.4919,459.367,453.7422,456.4113,214919.0
2025-02-25 09:40:00,461.69,462.71,459.76,460.92,114105.0,456.4014,457.4097,454.4935,455.6402,114105.0
2025-02-25 09:50:00,460.71,461.29,459.42,459.43,120655.0,455.4326,456.006,454.1574,454.1673,120655.0
2025-02-25 10:00:00,459.08,461.55,459.08,460.89,179103.0,453.8213,456.263,453.8213,455.6105,179103.0
2025-02-25 10:10:00,460.77,463.65,460.3,462.2,125008.0,455.4919,458.3389,455.0273,456.9055,125008.0
2025-02-25 10:20:00,462.16,462.73,461.09,462.1,63921.0,456.866,457.4295,455.8082,456.8067,63921.0
2025-02-25 10:30:00,462.1,462.16,461.34,461.88,71869.0,456.8067,456.866,456.0554,456.5892,71869.0
2025-02-25 10:40:00,462.0,464.12,461.55,463.72,123453.0,456.7078,458.8035,456.263,458.4081,123453.0
2025-02-25 10:50:00,463.65,463.91,463.04,463.5,117097.0,458.3389,458.5959,457.7359,458.1906,117097.0
2025-02-25 11:00:00,463.7,466.35,463.1,466.32,162765.0,458.3884,461.008,457.7952,460.9783,162765.0
2025-02-25 11:10:00,466.61,469.23,466.61,467.97,78534.0,461.265,463.855,461.265,462.6094,78534.0
2025-02-25 11:20:00,467.72,469.14,467.69,467.89,51440.0,462.3623,463.766,462.3326,462.5304,51440.0
2025-02-25 11:30:00,467.7,467.83,466.38,467.4,63115.0,462.3425,462.471,461.0377,462.046,63115.0
2025-02-25 11:40:00,467.32,467.8,466.96,467.13,53735.0,461.9669,462.4414,461.611,461.7791,53735.0
2025-02-25 11:50:00,467.13,467.25,450.07,455.5,488340.0,461.7791,461.8977,444.9145,450.2823,488340.0
2025-02-25 12:00:00,455.5,460.68,452.44,454.8,280480.0,450.2823,455.4029,447.2573,449.5903,280480.0
2025-02-25 12:10:00,454.79,455.92,453.51,453.82,204939.0,449.5804,450.6975,448.3151,448.6215,204939.0
2025-02-25 12:20:00,453.96,454.09,451.01,453.23,195763.0,448.7599,448.8884,445.8437,448.0383,195763.0
2025-02-25 12:30:00,453.23,455.84,452.61,455.56,167812.0,448.0383,450.6184,447.4254,450.3416,167812.0
2025-02-25 12:40:00,455.53,456.72,455.11,455.49,103694.0,450.3119,451.4883,449.8967,450.2724,103694.0
2025-02-25 12:50:00,455.6,456.9,454.55,455.21,125844.0,450.3811,451.6662,449.3432,449.9956,125844.0
2025-02-25 13:00:00,455.22,456.72,454.97,455.93,78189.0,450.0055,451.4883,449.7584,450.7074,78189.0
2025-02-25 13:10:00,455.84,456.07,454.81,455.08,84780.0,450.6184,450.8458,449.6002,449.8671,84780.0
2025-02-25 13:20:00,455.2,455.4,453.91,454.5,84155.0,449.9857,450.1834,448.7105,449.2937,84155.0
2025-02-25 13:30:00,454.51,455.5,454.37,455.28,49280.0,449.3036,450.2823,449.1652,450.0648,49280.0
2025-02-25 13:40:00,455.42,456.18,455.41,455.69,53811.0,450.2032,450.9545,450.1933,450.4701,53811.0
2025-02-25 13:50:00,455.69,456.17,455.12,455.93,49948.0,450.4701,450.9446,449.9066,450.7074,49948.0
2025-02-25 14:00:00,455.95,456.49,455.0,456.38,68485.0,450.7271,451.2609,449.788,451.1522,68485.0
2025-02-25 14:10:00,456.24,458.58,456.17,457.94,95418.0,451.0138,453.327,450.9446,452.6943,95418.0
2025-02-25 14:20:00,457.77,459.15,457.17,459.08,110382.0,452.5263,453.8905,451.9332,453.8213,110382.0
2025-02-25 14:30:00,459.25,462.9,459.09,462.9,132026.0,453.9893,457.5975,453.8312,457.5975,132026.0
2025-02-25 14:40:00,462.8,463.49,461.62,462.6,186565.0,457.4987,458.1808,456.3322,457.301,186565.0
2025-02-25 14:50:00,462.6,463.5,461.45,461.86,165919.0,457.301,458.1906,456.1641,456.5694,165919.0
2025-02-25 15:00:00,461.7,465.97,461.62,464.64,96223.0,456.4113,460.6323,456.3322,459.3176,96223.0
2025-02-25 15:10:00,464.56,465.32,463.57,464.7,141540.0,459.2385,459.9898,458.2598,459.3769,141540.0
2025-02-25 15:20:00,464.57,468.15,464.57,466.88,105142.0,459.2484,462.7874,459.2484,461.5319,105142.0
2025-02-25 15:30:00,466.89,469.34,466.47,469.17,113772.0,461.5418,463.9637,461.1266,463.7957,113772.0
2025-02-25 15:40:00,469.25,469.92,467.77,469.49,92702.0,463.8748,464.5371,462.4117,464.112,92702.0
2025-02-25 15:50:00,469.34,470.76,469.27,470.28,320754.0,463.9637,465.3675,463.8945,464.893,320754.0
2025-02-26 09:30:00,464.65,473.05,464.65,470.01,186040.0,459.3275,467.6312,459.3275,464.6261,186040.0
2025-02-26 09:40:00,470.01,470.15,467.1,469.25,55440.0,464.6261,464.7645,461.7494,463.8748,55440.0
2025-02-26 09:50:00,469.25,471.2,468.15,468.76,65658.0,463.8748,465.8024,462.7874,463.3904,65658.0
2025-02-26 10:00:00,468.86,471.2,468.86,471.02,83590.0,463.4892,465.8024,463.4892,465.6245,83590.0
2025-02-26 10:10:00,471.17,472.48,470.24,471.39,115101.0,465.7728,467.0678,464.8534,465.9903,115101.0
2025-02-26 10:20:00,471.38,472.05,469.7,470.58,84102.0,465.9804,466.6427,464.3196,465.1895,84102.0
2025-02-26 10:30:00,470.26,470.26,465.74,465.91,66009.0,464.8732,464.8732,460.405,460.573,66009.0
2025-02-26 10:40:00,465.75,468.26,465.7,466.9,44242.0,460.4149,462.8961,460.3654,461.5517,44242.0
2025-02-26 10:50:00,466.98,467.68,466.17,466.27,40557.0,461.6308,462.3228,460.8301,460.9289,40557.0
2025-02-26 11:00:00,466.29,466.99,466.03,466.94,33478.0,460.9487,461.6407,460.6917,461.5912,33478.0
2025-02-26 11:10:00,466.7,466.94,465.15,465.43,34014.0,461.354,461.5912,459.8217,460.0985,34014.0
2025-02-26 11:20:00,465.43,466.33,465.18,465.57,62721.0,460.0985,460.9882,459.8514,460.2369,62721.0
2025-02-26 11:30:00,465.73,465.74,464.03,464.04,34721.0,460.3951,460.405,458.7146,458.7245,34721.0
2025-02-26 11:40:00,464.28,464.28,462.18,463.38,52196.0,458.9617,458.9617,456.8858,458.072,52196.0
2025-02-26 11:50:00,463.38,464.21,462.37,462.79,25050.0,458.072,458.8925,457.0736,457.4888,25050.0
2025-02-26 12:00:00,462.79,462.98,460.59,461.62,97123.0,457.4888,457.6766,455.314,456.3322,97123.0
2025-02-26 12:10:00,461.62,462.39,461.17,461.96,67416.0,456.3322,457.0934,455.8873,456.6683,67416.0
2025-02-26 12:20:00,462.13,462.83,461.38,462.81,46839.0,456.8363,457.5283,456.0949,457.5085,46839.0
2025-02-26 12:30:00,462.46,462.89,460.57,460.59,37414.0,457.1626,457.5876,455.2942,455.314,37414.0
2025-02-26 12:40:00,460.75,461.33,460.14,460.51,45627.0,455.4721,456.0455,454.8691,455.2349,45627.0
2025-02-26 12:50:00,460.51,460.93,458.55,459.28,58875.0,455.2349,455.6501,453.2973,454.019,58875.0
2025-02-26 13:00:00,459.7,460.86,459.48,459.98,51954.0,454.4342,455.5809,454.2167,454.711,51954.0
2025-02-26 13:10:00,459.99,460.25,458.87,459.1,26406.0,454.7208,454.9779,453.6137,453.841,26406.0
2025-02-26 13:20:00,458.89,459.86,458.84,459.03,43346.0,453.6334,454.5923,453.584,453.7718,43346.0
2025-02-26 13:30:00,459.03,459.61,458.2,459.36,45851.0,453.7718,454.3452,452.9514,454.0981,45851.0
2025-02-26 13:40:00,459.36,460.97,459.3,460.54,76766.0,454.0981,455.6896,454.0388,455.2645,76766.0
2025-02-26 13:50:00,460.56,461.05,460.3,460.53,33291.0,455.2843,455.7687,455.0273,455.2547,33291.0
2025-02-26 14:00:00,460.55,461.17,460.32,460.8,50624.0,455.2744,455.8873,455.0471,455.5216,50624.0
2025-02-26 14:10:00,460.91,461.02,460.0,460.51,87132.0,455.6303,455.739,454.7307,455.2349,87132.0
2025-02-26 14:20:00,460.27,462.84,460.06,461.54,39750.0,454.9976,457.5382,454.79,456.2531,39750.0
2025-02-26 14:30:00,461.53,462.74,461.53,462.36,77432.0,456.2432,457.4393,456.2432,457.0637,77432.0
2025-02-26 14:40:00,462.36,463.4,462.15,462.15,79144.0,457.0637,458.0918,456.8561,456.8561,79144.0
2025-02-26 14:50:00,462.1,462.87,461.65,461.66,60172.0,456.8067,457.5679,456.3618,456.3717,60172.0
2025-02-26 15:00:00,461.75,461.93,460.8,461.65,55835.0,456.4607,456.6386,455.5216,456.3618,55835.0
2025-02-26 15:10:00,461.64,462.4,461.46,462.3,55398.0,456.3519,457.1032,456.174,457.0044,55398.0
2025-02-26 15:20:00,462.41,462.44,461.49,461.49,44942.0,457.1131,457.1428,456.2037,456.2037,44942.0
2025-02-26 15:30:00,461.71,462.65,461.42,462.5,78036.0,456.4211,457.3504,456.1345,457.2021,78036.0
2025-02-26 15:40:00,462.5,463.36,461.52,462.02,96621.0,457.2021,458.0522,456.2333,456.7276,96621.0
2025-02-26 15:50:00,462.0,464.27,461.92,463.8,275979.0,456.7078,458.9518,456.6287,458.4872,275979.0
2025-02-27 09:30:00,466.17,470.84,465.02,470.55,171419.0,460.8301,465.4466,459.6932,465.1599,171419.0
2025-02-27 09:40:00,470.57,472.77,470.57,471.43,82825.0,465.1797,467.3545,465.1797,466.0298,82825.0
2025-02-27 09:50:00,471.34,473.72,470.0,471.84,92101.0,465.9408,468.2936,464.6162,466.4351,92101.0
2025-02-27 10:00:00,471.92,473.45,471.12,471.85,88070.0,466.5142,468.0267,465.7234,466.445,88070.0
2025-02-27 10:10:00,471.81,472.22,469.64,471.01,57170.0,466.4055,466.8108,464.2603,465.6146,57170.0
2025-02-27 10:20:00,471.31,475.4,471.31,473.15,77092.0,465.9112,469.9543,465.9112,467.7301,77092.0
2025-02-27 10:30:00,472.88,474.34,471.32,474.18,53179.0,467.4632,468.9065,465.9211,468.7483,53179.0
2025-02-27 10:40:00,474.34,474.8,473.31,473.84,38692.0,468.9065,469.3612,467.8883,468.4122,38692.0
2025-02-27 10:50:00,473.78,474.35,471.99,472.23,44649.0,468.3529,468.9164,466.5834,466.8206,44649.0
2025-02-27 11:00:00,472.04,473.04,472.04,472.77,28872.0,466.6328,467.6214,466.6328,467.3545,28872.0
2025-02-27 11:10:00,472.85,474.37,472.65,474.02,38097.0,467.4335,468.9361,467.2358,468.5901,38097.0
2025-02-27 11:20:00,474.02,474.53,472.76,473.38,56347.0,468.5901,469.0943,467.3446,467.9575,56347.0
2025-02-27 11:30:00,473.23,474.52,472.71,473.61,35597.0,467.8092,469.0844,467.2951,468.1848,35597.0
2025-02-27 11:40:00,473.61,474.29,471.93,471.99,28934.0,468.1848,468.857,466.5241,466.5834,28934.0
2025-02-27 11:50:00,472.07,472.61,471.33,471.63,44309.0,466.6625,467.1963,465.9309,466.2275,44309.0
2025-02-27 12:00:00,471.63,473.04,471.52,472.24,37691.0,466.2275,467.6214,466.1188,466.8305,37691.0
2025-02-27 12:10:00,472.0,472.85,471.73,471.94,36688.0,466.5933,467.4335,466.3264,466.534,36688.0
2025-02-27 12:20:00,471.79,473.44,471.75,473.39,32781.0,466.3857,468.0168,466.3461,467.9674,32781.0
2025-02-27 12:30:00,473.55,473.87,472.21,472.26,41091.0,468.1255,468.4419,466.8009,466.8503,41091.0
2025-02-27 12:40:00,472.27,472.42,471.16,471.95,38749.0,466.8602,467.0085,465.7629,466.5438,38749.0
2025-02-27 12:50:00,471.87,472.02,471.01,471.33,30248.0,466.4648,466.613,465.6146,465.9309,30248.0
2025-02-27 13:00:00,471.33,471.89,470.5,470.74,26700.0,465.9309,466.4845,465.1105,465.3477,26700.0
2025-02-27 13:10:00,470.78,471.15,470.39,470.58,33416.0,465.3872,465.753,465.0017,465.1895,33416.0
2025-02-27 13:20:00,470.58,471.11,470.14,470.17,27762.0,465.1895,465.7135,464.7546,464.7842,27762.0
2025-02-27 13:30:00,470.42,470.98,470.01,470.26,32329.0,465.0314,465.585,464.6261,464.8732,32329.0
2025-02-27 13:40:00,470.31,470.42,469.19,469.58,19570.0,464.9226,465.0314,463.8155,464.201,19570.0
2025-02-27 13:50:00,469.49,469.9,468.93,469.0,23749.0,464.112,464.5173,463.5584,463.6276,23749.0
2025-02-27 14:00:00,468.88,469.13,467.58,469.0,52010.0,463.509,463.7562,462.2239,463.6276,52010.0
2025-02-27 14:10:00,469.0,470.05,468.55,469.83,45830.0,463.6276,464.6656,463.1828,464.4481,45830.0
2025-02-27 14:20:00,469.83,470.5,469.5,469.52,30685.0,464.4481,465.1105,464.1219,464.1417,30685.0
2025-02-27 14:30:00,469.52,469.67,468.0,468.35,55014.0,464.1417,464.29,462.6391,462.9851,55014.0
2025-02-27 14:40:00,468.35,469.31,467.89,469.09,71202.0,462.9851,463.9341,462.5304,463.7166,71202.0
2025-02-27 14:50:00,469.09,470.13,468.85,469.74,57027.0,463.7166,464.7447,463.4794,464.3592,57027.0
2025-02-27 15:00:00,469.72,470.33,469.41,469.8,36838.0,464.3394,464.9424,464.0329,464.4185,36838.0
2025-02-27 15:10:00,469.86,470.15,468.87,470.15,31833.0,464.4778,464.7645,463.4991,464.7645,31833.0
2025-02-27 15:20:00,470.15,471.4,469.36,469.6,52234.0,464.7645,466.0001,463.9835,464.2208,52234.0
2025-02-27 15:30:00,469.59,471.07,469.58,469.61,34889.0,464.2109,465.6739,464.201,464.2307,34889.0
2025-02-27 15:40:00,469.86,470.82,469.64,470.23,82387.0,464.4778,465.4268,464.2603,464.8435,82387.0
2025-02-27 15:50:00,469.84,470.08,468.16,468.76,220486.0,464.458,464.6953,462.7973,463.3904,220486.0
2025-02-28 09:30:00,467.0,474.86,467.0,473.93,240076.0,461.6505,469.4205,461.6505,468.5012,240076.0
2025-02-28 09:40:00,473.97,473.97,468.28,469.8,79245.0,468.5407,468.5407,462.9159,464.4185,79245.0
2025-02-28 09:50:00,469.66,474.62,469.36,474.32,59357.0,464.2801,469.1833,463.9835,468.8867,59357.0
2025-02-28 10:00:00,474.32,476.36,473.75,474.9,127154.0,468.8867,470.9033,468.3232,469.4601,127154.0
2025-02-28 10:10:00,474.56,475.5,472.04,472.67,53925.0,469.124,470.0532,466.6328,467.2556,53925.0
2025-02-28 10:20:00,472.66,474.09,471.74,472.0,51707.0,467.2457,468.6593,466.3363,466.5933,51707.0
2025-02-28 10:30:00,472.0,473.8,471.47,473.27,70017.0,466.5933,468.3727,466.0693,467.8487,70017.0
2025-02-28 10:40:00,473.27,473.96,472.55,472.89,34220.0,467.8487,468.5308,467.137,467.4731,34220.0
2025-02-28 10:50:00,473.01,473.97,472.53,473.63,26535.0,467.5917,468.5407,467.1172,468.2046,26535.0
2025-02-28 11:00:00,473.43,473.72,472.62,473.6,35320.0,468.0069,468.2936,467.2062,468.1749,35320.0
2025-02-28 11:10:00,473.73,474.46,472.96,473.37,30102.0,468.3035,469.0251,467.5423,467.9476,30102.0
2025-02-28 11:20:00,473.49,473.75,472.15,472.6,48123.0,468.0662,468.3232,466.7416,467.1864,48123.0
2025-02-28 11:30:00,472.62,474.07,472.2,473.34,23313.0,467.2062,468.6396,466.791,467.9179,23313.0
2025-02-28 11:40:00,473.36,473.36,472.37,472.6,19964.0,467.9377,467.9377,466.959,467.1864,19964.0
2025-02-28 11:50:00,472.6,472.67,471.75,471.86,31836.0,467.1864,467.2556,466.3461,466.4549,31836.0
2025-02-28 12:00:00,471.98,472.26,471.07,472.24,20514.0,466.5735,466.8503,465.6739,466.8305,20514.0
2025-02-28 12:10:00,472.37,472.96,470.6,470.86,29546.0,466.959,467.5423,465.2093,465.4663,29546.0
2025-02-28 12:20:00,470.77,471.08,469.73,469.85,23563.0,465.3774,465.6838,464.3493,464.4679,23563.0
2025-02-28 12:30:00,469.71,469.9,469.07,469.4,31501.0,464.3295,464.5173,463.6968,464.0231,31501.0
2025-02-28 12:40:00,469.59,469.66,467.64,468.09,25759.0,464.2109,464.2801,462.2832,462.7281,25759.0
2025-02-28 12:50:00,467.88,469.54,467.7,468.56,39538.0,462.5205,464.1615,462.3425,463.1927,39538.0
2025-02-28 13:00:00,468.7,468.84,467.0,467.0,22289.0,463.3311,463.4695,461.6505,461.6505,22289.0
2025-02-28 13:10:00,467.0,467.72,465.71,466.12,57022.0,461.6505,462.3623,460.3753,460.7806,57022.0
2025-02-28 13:20:00,466.12,466.2,464.48,466.06,70569.0,460.7806,460.8597,459.1594,460.7213,70569.0
2025-02-28 13:30:00,466.13,467.56,465.84,467.06,58877.0,460.7905,462.2041,460.5038,461.7099,58877.0
2025-02-28 13:40:00,467.19,468.5,467.18,468.27,33662.0,461.8384,463.1334,461.8285,462.906,33662.0
2025-02-28 13:50:00,468.14,468.43,466.35,466.53,30708.0,462.7775,463.0642,461.008,461.1859,30708.0
2025-02-28 14:00:00,466.62,468.05,466.35,466.89,30762.0,461.2749,462.6885,461.008,461.5418,30762.0
2025-02-28 14:10:00,466.89,467.43,466.15,466.41,55956.0,461.5418,462.0756,460.8103,461.0673,55956.0
2025-02-28 14:20:00,466.55,467.13,466.11,466.51,54089.0,461.2057,461.7791,460.7707,461.1662,54089.0
2025-02-28 14:30:00,466.41,468.31,466.33,468.08,33861.0,461.0673,462.9455,460.9882,462.7182,33861.0
2025-02-28 14:40:00,468.06,468.5,467.49,468.26,17261.0,462.6984,463.1334,462.1349,462.8961,17261.0
2025-02-28 14:50:00,468.42,469.81,468.24,468.89,78777.0,463.0543,464.4284,462.8763,463.5189,78777.0
2025-02-28 15:00:00,468.89,470.15,468.81,469.49,33614.0,463.5189,464.7645,463.4398,464.112,33614.0
2025-02-28 15:10:00,469.5,470.58,469.2,470.08,22013.0,464.1219,465.1895,463.8253,464.6953,22013.0
2025-02-28 15:20:00,469.97,470.88,469.21,470.27,36783.0,464.5865,465.4861,463.8352,464.8831,36783.0
2025-02-28 15:30:00,470.29,470.54,469.29,469.83,32759.0,464.9029,465.15,463.9143,464.4481,32759.0
2025-02-28 15:40:00,469.97,471.4,469.82,470.46,45522.0,464.5865,466.0001,464.4382,465.0709,45522.0
2025-02-28 15:50:00,470.65,475.11,470.45,474.83,326930.0,465.2587,469.6676,465.061,469.3909,326930.0
2025-03-03 09:30:00,474.37,476.13,470.42,474.34,99458.0,468.9361,470.676,465.0314,468.9065,99458.0
2025-03-03 09:40:00,474.88,475.81,473.28,473.94,51695.0,469.4403,470.3596,467.8586,468.5111,51695.0
2025-03-03 09:50:00,473.85,477.28,473.78,474.91,68936.0,468.4221,471.8128,468.3529,469.4699,68936.0
2025-03-03 10:00:00,474.91,475.66,473.34,474.72,86339.0,469.4699,470.2113,467.9179,469.2821,86339.0
2025-03-03 10:10:00,474.72,475.47,472.25,474.02,30615.0,469.2821,470.0235,466.8404,468.5901,30615.0
2025-03-03 10:20:00,473.99,475.03,473.16,473.54,23171.0,468.5605,469.5886,467.74,468.1156,23171.0
2025-03-03 10:30:00,473.64,473.64,472.24,472.76,28239.0,468.2145,468.2145,466.8305,467.3446,28239.0
2025-03-03 10:40:00,472.76,473.9,471.52,472.22,27939.0,467.3446,468.4715,466.1188,466.8108,27939.0
2025-03-03 10:50:00,472.23,472.75,471.64,471.99,32667.0,466.8206,467.3347,466.2374,466.5834,32667.0
2025-03-03 11:00:00,471.93,472.47,471.3,471.54,27822.0,466.5241,467.0579,465.9013,466.1385,27822.0
2025-03-03 11:10:00,471.81,472.06,470.36,471.0,31743.0,466.4055,466.6526,464.9721,465.6047,31743.0
2025-03-03 11:20:00,470.94,471.86,470.56,470.56,25304.0,465.5454,466.4549,465.1698,465.1698,25304.0
2025-03-03 11:30:00,470.75,471.02,469.14,469.28,41708.0,465.3576,465.6245,463.766,463.9044,41708.0
2025-03-03 11:40:00,469.33,470.16,469.16,470.16,18158.0,463.9539,464.7744,463.7858,464.7744,18158.0
2025-03-03 11:50:00,470.34,470.86,470.06,470.19,24309.0,464.9523,465.4663,464.6755,464.804,24309.0
2025-03-03 12:00:00,470.25,471.12,470.17,470.88,19341.0,464.8633,465.7234,464.7842,465.4861,19341.0
2025-03-03 12:10:00,470.94,471.48,470.29,471.16,26860.0,465.5454,466.0792,464.9029,465.7629,26860.0
2025-03-03 12:20:00,471.19,471.19,469.84,469.94,25738.0,465.7926,465.7926,464.458,464.5569,25738.0
2025-03-03 12:30:00,470.01,470.73,469.69,469.78,30787.0,464.6261,465.3378,464.3097,464.3987,30787.0
2025-03-03 12:40:00,469.64,469.98,469.27,469.69,18895.0,464.2603,464.5964,463.8945,464.3097,18895.0
2025-03-03 12:50:00,469.75,469.78,467.84,468.45,36789.0,464.369,464.3987,462.4809,463.0839,36789.0
2025-03-03 13:00:00,468.23,468.44,467.46,468.01,26323.0,462.8665,463.0741,462.1053,462.649,26323.0
2025-03-03 13:10:00,467.96,468.18,467.44,467.93,36259.0,462.5996,462.817,462.0855,462.5699,36259.0
2025-03-03 13:20:00,468.0,469.31,467.52,467.97,29128.0,462.6391,463.9341,462.1646,462.6094,29128.0
2025-03-03 13:30:00,468.2,468.61,467.52,468.04,37577.0,462.8368,463.2421,462.1646,462.6786,37577.0
2025-03-03 13:40:00,468.04,468.21,467.33,467.57,35717.0,462.6786,462.8467,461.9768,462.214,35717.0
2025-03-03 13:50:00,467.57,468.28,467.0,467.7,31673.0,462.214,462.9159,461.6505,462.3425,31673.0
2025-03-03 14:00:00,467.62,468.5,467.57,468.31,21081.0,462.2634,463.1334,462.214,462.9455,21081.0
2025-03-03 14:10:00,468.0,468.63,467.48,468.01,28623.0,462.6391,463.2619,462.1251,462.649,28623.0
2025-03-03 14:20:00,468.04,468.17,467.37,467.72,24029.0,462.6786,462.8071,462.0163,462.3623,24029.0
2025-03-03 14:30:00,467.66,468.59,467.66,468.28,36059.0,462.303,463.2223,462.303,462.9159,36059.0
2025-03-03 14:40:00,468.12,468.82,467.65,467.94,21352.0,462.7577,463.4497,462.2931,462.5798,21352.0
2025-03-03 14:50:00,467.68,467.92,466.13,467.22,39165.0,462.3228,462.56,460.7905,461.868,39165.0
2025-03-03 15:00:00,466.74,466.74,465.83,466.46,59968.0,461.3935,461.3935,460.494,461.1167,59968.0
2025-03-03 15:10:00,466.64,466.73,465.2,466.32,88774.0,461.2947,461.3836,459.8712,460.9783,88774.0
2025-03-03 15:20:00,466.15,468.21,465.67,467.18,109799.0,460.8103,462.8467,460.3358,461.8285,109799.0
2025-03-03 15:30:00,467.47,468.46,466.33,466.47,103438.0,462.1152,463.0938,460.9882,461.1266,103438.0
2025-03-03 15:40:00,466.42,467.75,466.02,467.2,57038.0,461.0772,462.392,460.6818,461.8483,57038.0
2025-03-03 15:50:00,467.42,467.72,466.55,467.3,195491.0,462.0657,462.3623,461.2057,461.9471,195491.0
2025-03-04 09:30:00,469.75,470.34,466.46,467.94,154076.0,464.369,464.9523,461.1167,462.5798,154076.0
2025-03-04 09:40:00,468.2,472.44,467.86,471.75,114992.0,462.8368,467.0282,462.5007,466.3461,114992.0
2025-03-04 09:50:00,471.7,472.33,470.0,472.04,84843.0,466.2967,466.9195,464.6162,466.6328,84843.0
2025-03-04 10:00:00,472.03,474.2,471.44,474.19,56912.0,466.6229,468.7681,466.0397,468.7582,56912.0
2025-03-04 10:10:00,474.08,474.21,471.95,472.8,41844.0,468.6494,468.778,466.5438,467.3841,41844.0
2025-03-04 10:20:00,472.73,473.63,471.6,471.97,75174.0,467.3149,468.2046,466.1979,466.5636,75174.0
2025-03-04 10:30:00,471.97,472.33,469.42,469.46,67830.0,466.5636,466.9195,464.0428,464.0824,67830.0
2025-03-04 10:40:00,469.46,471.51,468.63,470.7,57576.0,464.0824,466.1089,463.2619,465.3082,57576.0
2025-03-04 10:50:00,470.71,477.23,469.47,476.99,119697.0,465.3181,471.7634,464.0923,471.5261,119697.0
2025-03-04 11:00:00,477.0,479.2,472.05,473.97,257831.0,471.536,473.7108,466.6427,468.5407,257831.0
2025-03-04 11:10:00,474.29,477.72,473.0,476.43,83960.0,468.857,472.2478,467.5818,470.9725,83960.0
2025-03-04 11:20:00,476.41,478.77,475.35,476.42,93301.0,470.9528,473.2857,469.9049,470.9626,93301.0
2025-03-04 11:30:00,476.34,477.5,474.96,476.21,89029.0,470.8836,472.0303,469.5194,470.755,89029.0
2025-03-04 11:40:00,476.34,477.54,474.57,476.09,58641.0,470.8836,472.0698,469.1338,470.6364,58641.0
2025-03-04 11:50:00,476.04,477.91,475.77,476.57,39993.0,470.587,472.4356,470.3201,471.1109,39993.0
2025-03-04 12:00:00,476.3,476.83,475.42,476.2,20690.0,470.844,471.3679,469.9741,470.7452,20690.0
2025-03-04 12:10:00,476.2,476.63,475.31,475.63,33018.0,470.7452,471.1702,469.8654,470.1817,33018.0
2025-03-04 12:20:00,475.31,476.42,474.81,474.85,59408.0,469.8654,470.9626,469.3711,469.4106,59408.0
2025-03-04 12:30:00,475.0,477.49,474.71,477.25,38689.0,469.5589,472.0204,469.2722,471.7831,38689.0
2025-03-04 12:40:00,477.36,477.62,476.37,476.37,38736.0,471.8919,472.1489,470.9132,470.9132,38736.0
2025-03-04 12:50:00,476.4,476.4,474.12,475.63,45194.0,470.9429,470.9429,468.689,470.1817,45194.0
2025-03-04 13:00:00,475.35,476.51,475.34,476.51,25230.0,469.9049,471.0516,469.895,471.0516,25230.0
2025-03-04 13:10:00,476.6,477.4,476.36,476.97,25040.0,471.1406,471.9314,470.9033,471.5063,25040.0
2025-03-04 13:20:00,477.31,477.32,476.47,476.65,28410.0,471.8424,471.8523,471.0121,471.19,28410.0
2025-03-04 13:30:00,476.65,476.91,475.4,476.07,37627.0,471.19,471.447,469.9543,470.6167,37627.0
2025-03-04 13:40:00,476.16,476.67,475.64,475.64,29587.0,470.7056,471.2098,470.1916,470.1916,29587.0
2025-03-04 13:50:00,475.7,477.42,475.61,477.05,40906.0,470.2509,471.9512,470.1619,471.5854,40906.0
2025-03-04 14:00:00,477.23,479.05,476.79,478.24,46257.0,471.7634,473.5625,471.3284,472.7618,46257.0
2025-03-04 14:10:00,478.46,478.6,477.57,477.99,17351.0,472.9793,473.1177,472.0995,472.5147,17351.0
2025-03-04 14:20:00,477.92,477.93,476.38,477.09,80337.0,472.4455,472.4553,470.9231,471.625,80337.0
2025-03-04 14:30:00,477.45,477.67,477.0,477.33,30634.0,471.9808,472.1983,471.536,471.8622,30634.0
2025-03-04 14:40:00,477.48,478.42,477.35,478.42,27933.0,472.0105,472.9397,471.882,472.9397,27933.0
2025-03-04 14:50:00,478.49,479.21,477.5,478.72,49225.0,473.0089,473.7207,472.0303,473.2363,49225.0
2025-03-04 15:00:00,478.5,478.89,477.8,477.84,29230.0,473.0188,473.4044,472.3268,472.3664,29230.0
2025-03-04 15:10:00,477.85,478.06,476.85,477.0,57452.0,472.3763,472.5839,471.3877,471.536,57452.0
2025-03-04 15:20:00,477.0,478.37,476.9,477.9,36118.0,471.536,472.8903,471.4371,472.4257,36118.0
2025-03-04 15:30:00,477.78,477.84,476.5,477.03,64761.0,472.3071,472.3664,471.0417,471.5657,64761.0
2025-03-04 15:40:00,476.87,477.04,474.25,475.14,144050.0,471.4075,471.5755,468.8175,469.6973,144050.0
2025-03-04 15:50:00,474.83,475.75,472.93,474.55,332328.0,469.3909,470.3003,467.5126,469.1141,332328.0
2025-03-05 09:30:00,471.07,477.72,471.01,477.64,93399.0,465.6739,472.2478,465.6146,472.1687,93399.0
2025-03-05 09:40:00,477.34,477.99,475.31,477.44,58074.0,471.8721,472.5147,469.8654,471.971,58074.0
2025-03-05 09:50:00,477.79,479.08,475.89,476.05,50073.0,472.317,473.5922,470.4387,470.5969,50073.0
2025-03-05 10:00:00,476.56,478.86,476.2,477.0,28319.0,471.101,473.3747,470.7452,471.536,28319.0
2025-03-05 10:10:00,476.98,478.46,476.03,476.36,46306.0,471.5162,472.9793,470.5771,470.9033,46306.0
2025-03-05 10:20:00,476.61,477.13,475.69,475.77,32107.0,471.1505,471.6645,470.241,470.3201,32107.0
2025-03-05 10:30:00,476.0,477.08,475.0,476.71,31703.0,470.5475,471.6151,469.5589,471.2493,31703.0
2025-03-05 10:40:00,476.72,477.11,475.84,476.07,25654.0,471.2592,471.6447,470.3893,470.6167,25654.0
2025-03-05 10:50:00,475.95,477.23,475.59,477.13,18865.0,470.498,471.7634,470.1422,471.6645,18865.0
2025-03-05 11:00:00,476.94,477.13,473.17,473.87,30957.0,471.4767,471.6645,467.7499,468.4419,30957.0
2025-03-05 11:10:00,473.94,474.05,472.25,473.28,32261.0,468.5111,468.6198,466.8404,467.8586,32261.0
2025-03-05 11:20:00,473.36,473.67,472.63,473.46,18535.0,467.9377,468.2441,467.2161,468.0366,18535.0
2025-03-05 11:30:00,473.55,474.47,473.21,473.67,29381.0,468.1255,469.035,467.7894,468.2441,29381.0
2025-03-05 11:40:00,473.62,473.74,472.0,472.58,29316.0,468.1947,468.3133,466.5933,467.1666,29316.0
2025-03-05 11:50:00,472.51,473.93,472.07,473.46,23068.0,467.0974,468.5012,466.6625,468.0366,23068.0
2025-03-05 12:00:00,473.77,475.28,473.77,474.26,18678.0,468.343,469.8357,468.343,468.8274,18678.0
2025-03-05 12:10:00,474.57,474.57,473.83,474.04,12888.0,469.1338,469.1338,468.4023,468.6099,12888.0
2025-03-05 12:20:00,474.05,475.0,473.92,474.88,20186.0,468.6198,469.5589,468.4913,469.4403,20186.0
2025-03-05 12:30:00,474.83,475.6,474.67,475.23,29001.0,469.3909,470.152,469.2327,469.7863,29001.0
2025-03-05 12:40:00,475.28,475.75,474.82,475.4,19821.0,469.8357,470.3003,469.381,469.9543,19821.0
2025-03-05 12:50:00,475.41,476.03,475.11,475.73,22189.0,469.9642,470.5771,469.6676,470.2805,22189.0
2025-03-05 13:00:00,475.71,476.19,474.25,474.35,25186.0,470.2608,470.7353,468.8175,468.9164,25186.0
2025-03-05 13:10:00,474.35,474.83,474.08,474.42,25939.0,468.9164,469.3909,468.6494,468.9856,25939.0
2025-03-05 13:20:00,474.26,476.17,474.08,475.28,29209.0,468.8274,470.7155,468.6494,469.8357,29209.0
2025-03-05 13:30:00,475.6,475.9,474.75,475.24,16079.0,470.152,470.4486,469.3118,469.7962,16079.0
2025-03-05 13:40:00,475.33,475.73,474.36,475.35,14162.0,469.8851,470.2805,468.9262,469.9049,14162.0
2025-03-05 13:50:00,475.45,477.0,475.44,476.97,23498.0,470.0038,471.536,469.9939,471.5063,23498.0
2025-03-05 14:00:00,476.98,478.3,476.83,478.19,29778.0,471.5162,472.8211,471.3679,472.7124,29778.0
2025-03-05 14:10:00,478.13,478.59,477.17,477.26,24838.0,472.6531,473.1078,471.7041,471.793,24838.0
2025-03-05 14:20:00,477.23,478.77,477.21,478.15,23521.0,471.7634,473.2857,471.7436,472.6728,23521.0
2025-03-05 14:30:00,478.16,478.8,477.71,478.5,37799.0,472.6827,473.3154,472.2379,473.0188,37799.0
2025-03-05 14:40:00,478.34,478.8,477.57,478.58,22628.0,472.8607,473.3154,472.0995,473.0979,22628.0
2025-03-05 14:50:00,478.68,478.76,477.9,478.02,27614.0,473.1968,473.2758,472.4257,472.5443,27614.0
2025-03-05 15:00:00,478.02,478.41,477.4,477.46,31262.0,472.5443,472.9298,471.9314,471.9907,31262.0
2025-03-05 15:10:00,477.76,478.06,475.81,476.78,43988.0,472.2873,472.5839,470.3596,471.3185,43988.0
2025-03-05 15:20:00,476.75,477.5,476.19,477.02,33709.0,471.2889,472.0303,470.7353,471.5558,33709.0
2025-03-05 15:30:00,477.15,477.21,476.37,476.84,40340.0,471.6843,471.7436,470.9132,471.3778,40340.0
2025-03-05 15:40:00,476.84,477.1,475.94,476.4,46071.0,471.3778,471.6349,470.4881,470.9429,46071.0
2025-03-05 15:50:00,476.58,476.83,475.6,475.71,200428.0,471.1208,471.3679,470.152,470.2608,200428.0
2025-03-06 09:30:00,476.0,478.99,475.49,478.35,134665.0,470.5475,473.5032,470.0433,472.8705,134665.0
2025-03-06 09:40:00,478.18,478.86,473.61,474.42,68244.0,472.7025,473.3747,468.1848,468.9856,68244.0
2025-03-06 09:50:00,474.42,474.75,472.0,472.84,90107.0,468.9856,469.3118,466.5933,467.4237,90107.0
2025-03-06 10:00:00,472.85,475.3,472.73,475.22,63720.0,467.4335,469.8555,467.3149,469.7764,63720.0
2025-03-06 10:10:00,475.11,477.34,474.8,476.01,53145.0,469.6676,471.8721,469.3612,470.5573,53145.0
2025-03-06 10:20:00,476.01,478.42,475.91,478.4,28209.0,470.5573,472.9397,470.4585,472.92,28209.0
2025-03-06 10:30:00,478.24,478.84,475.93,476.3,56687.0,472.7618,473.3549,470.4783,470.844,56687.0
2025-03-06 10:40:00,476.35,477.46,475.99,477.18,66177.0,470.8934,471.9907,470.5376,471.7139,66177.0
2025-03-06 10:50:00,477.11,477.55,475.51,477.31,34284.0,471.6447,472.0797,470.0631,471.8424,34284.0
2025-03-06 11:00:00,477.54,478.41,477.03,478.1,21383.0,472.0698,472.9298,471.5657,472.6234,21383.0
2025-03-06 11:10:00,477.96,478.76,476.53,476.89,24312.0,472.485,473.2758,471.0714,471.4273,24312.0
2025-03-06 11:20:00,476.75,479.8,476.52,479.57,49237.0,471.2889,474.3039,471.0615,474.0766,49237.0
2025-03-06 11:30:00,479.71,481.52,479.56,480.09,71589.0,474.215,476.0042,474.0667,474.5906,71589.0
2025-03-06 11:40:00,480.06,480.76,479.28,480.17,46888.0,474.5609,475.2529,473.7899,474.6697,46888.0
2025-03-06 11:50:00,480.18,480.18,478.12,478.89,38468.0,474.6796,474.6796,472.6432,473.4044,38468.0
2025-03-06 12:00:00,478.54,479.25,477.34,477.68,37421.0,473.0584,473.7602,471.8721,472.2082,37421.0
2025-03-06 12:10:00,477.58,478.38,477.0,478.1,23525.0,472.1094,472.9002,471.536,472.6234,23525.0
2025-03-06 12:20:00,478.18,478.35,477.27,477.65,29273.0,472.7025,472.8705,471.8029,472.1786,29273.0
2025-03-06 12:30:00,477.81,477.85,476.4,476.78,20287.0,472.3367,472.3763,470.9429,471.3185,20287.0
2025-03-06 12:40:00,476.92,478.07,475.96,476.1,38634.0,471.4569,472.5937,470.5079,470.6463,38634.0
2025-03-06 12:50:00,476.02,477.88,475.91,477.88,28830.0,470.5672,472.4059,470.4585,472.4059,28830.0
2025-03-06 13:00:00,477.75,477.9,476.73,477.28,44557.0,472.2774,472.4257,471.2691,471.8128,44557.0
2025-03-06 13:10:00,477.31,479.22,477.31,479.0,34667.0,471.8424,473.7306,471.8424,473.5131,34667.0
2025-03-06 13:20:00,478.91,479.29,478.24,478.54,30690.0,473.4241,473.7998,472.7618,473.0584,30690.0
2025-03-06 13:30:00,478.72,479.55,478.19,478.38,31860.0,473.2363,474.0568,472.7124,472.9002,31860.0
2025-03-06 13:40:00,478.3,478.79,477.3,478.79,24051.0,472.8211,473.3055,471.8326,473.3055,24051.0
2025-03-06 13:50:00,478.85,479.63,478.55,478.95,32454.0,473.3648,474.1359,473.0682,473.4637,32454.0
2025-03-06 14:00:00,478.75,479.91,478.65,479.5,43044.0,473.266,474.4127,473.1671,474.0074,43044.0
2025-03-06 14:10:00,479.96,481.09,479.83,480.63,49131.0,474.4621,475.5791,474.3336,475.1244,49131.0
2025-03-06 14:20:00,480.33,481.15,479.76,480.99,46841.0,474.8279,475.6385,474.2644,475.4803,46841.0
2025-03-06 14:30:00,480.82,483.28,480.65,483.11,54709.0,475.3122,477.7441,475.1442,477.576,54709.0
2025-03-06 14:40:00,483.12,484.69,482.81,484.1,71566.0,477.5859,479.1379,477.2794,478.5547,71566.0
2025-03-06 14:50:00,484.04,484.99,482.73,482.75,53673.0,478.4954,479.4345,477.2004,477.2201,53673.0
2025-03-06 15:00:00,482.88,484.28,482.55,483.96,52296.0,477.3486,478.7326,477.0224,478.4163,52296.0
2025-03-06 15:10:00,484.09,485.43,483.78,485.43,51590.0,478.5448,479.8694,478.2383,479.8694,51590.0
2025-03-06 15:20:00,485.52,485.55,484.49,485.44,79255.0,479.9584,479.9881,478.9402,479.8793,79255.0
2025-03-06 15:30:00,485.58,486.4,485.0,485.29,100884.0,480.0177,480.8283,479.4444,479.731,100884.0
2025-03-06 15:40:00,485.5,487.43,485.5,487.18,59985.0,479.9386,481.8465,479.9386,481.5994,59985.0
2025-03-06 15:50:00,487.46,488.12,487.02,487.68,320610.0,481.8762,482.5286,481.4412,482.0937,320610.0
2025-03-07 09:30:00,483.83,491.28,483.36,487.86,131294.0,478.2878,485.6524,477.8231,482.2716,131294.0
2025-03-07 09:40:00,487.86,495.0,487.78,493.18,99470.0,482.2716,489.3298,482.1925,487.5307,99470.0
2025-03-07 09:50:00,493.21,493.23,490.58,491.8,61335.0,487.5603,487.5801,484.9604,486.1665,61335.0
2025-03-07 10:00:00,491.9,494.04,491.28,493.67,53192.0,486.2653,488.3808,485.6524,488.015,53192.0
2025-03-07 10:10:00,493.46,493.95,490.76,491.6,68140.0,487.8075,488.2918,485.1384,485.9688,68140.0
2025-03-07 10:20:00,491.6,494.19,491.6,493.41,47636.0,485.9688,488.5291,485.9688,487.758,47636.0
2025-03-07 10:30:00,493.38,493.66,490.7,490.7,64097.0,487.7284,488.0052,485.0791,485.0791,64097.0
2025-03-07 10:40:00,490.66,495.5,490.18,494.49,64466.0,485.0395,489.8241,484.565,488.8257,64466.0
2025-03-07 10:50:00,494.53,494.53,492.13,493.17,54684.0,488.8652,488.8652,486.4927,487.5208,54684.0
2025-03-07 11:00:00,493.25,494.06,493.15,493.49,40807.0,487.5999,488.4006,487.501,487.8371,40807.0
2025-03-07 11:10:00,493.43,494.34,492.88,493.34,78750.0,487.7778,488.6774,487.2341,487.6888,78750.0
2025-03-07 11:20:00,493.5,493.94,492.01,492.75,84428.0,487.847,488.282,486.3741,487.1056,84428.0
2025-03-07 11:30:00,492.75,494.32,491.98,494.19,75059.0,487.1056,488.6576,486.3444,488.5291,75059.0
2025-03-07 11:40:00,494.01,494.4,492.16,493.93,72773.0,488.3512,488.7367,486.5223,488.2721,72773.0
2025-03-07 11:50:00,493.8,494.71,492.89,493.79,47631.0,488.1436,489.0431,487.244,488.1337,47631.0
2025-03-07 12:00:00,493.62,494.41,492.95,493.17,98662.0,487.9656,488.7466,487.3033,487.5208,98662.0
2025-03-07 12:10:00,493.06,495.05,493.06,495.0,91589.0,487.412,489.3792,487.412,489.3298,91589.0
2025-03-07 12:20:00,495.0,496.25,494.76,496.08,89413.0,489.3298,490.5655,489.0926,490.3974,89413.0
2025-03-07 12:30:00,496.08,498.6,495.9,497.87,95222.0,490.3974,492.8886,490.2195,492.1669,95222.0
2025-03-07 12:40:00,497.85,499.92,497.44,499.66,50466.0,492.1472,494.1935,491.7419,493.9364,50466.0
2025-03-07 12:50:00,499.66,499.92,496.47,496.75,118691.0,493.9364,494.1935,490.783,491.0598,118691.0
2025-03-07 13:00:00,496.81,499.14,496.53,499.0,69887.0,491.1191,493.4224,490.8423,493.284,69887.0
2025-03-07 13:10:00,499.0,499.11,497.79,498.25,61875.0,493.284,493.3927,492.0879,492.5426,61875.0
2025-03-07 13:20:00,498.1,498.53,495.17,496.0,97570.0,492.3943,492.8194,489.4979,490.3184,97570.0
2025-03-07 13:30:00,495.97,497.99,495.76,497.86,41819.0,490.2887,492.2856,490.0811,492.1571,41819.0
2025-03-07 13:40:00,497.75,497.98,496.72,497.5,33817.0,492.0483,492.2757,491.0301,491.8012,33817.0
2025-03-07 13:50:00,497.5,498.49,497.49,497.99,46807.0,491.8012,492.7798,491.7913,492.2856,46807.0
2025-03-07 14:00:00,497.99,499.05,497.23,497.63,80859.0,492.2856,493.3334,491.5343,491.9297,80859.0
2025-03-07 14:10:00,497.73,498.29,496.98,497.55,48744.0,492.0285,492.5821,491.2871,491.8506,48744.0
2025-03-07 14:20:00,497.67,497.82,495.79,496.14,35511.0,491.9692,492.1175,490.1108,490.4568,35511.0
2025-03-07 14:30:00,496.14,497.14,495.88,496.37,38129.0,490.4568,491.4453,490.1997,490.6841,38129.0
2025-03-07 14:40:00,496.37,496.46,495.17,495.32,41433.0,490.6841,490.7731,489.4979,489.6461,41433.0
2025-03-07 14:50:00,495.23,496.26,494.01,494.01,37941.0,489.5572,490.5754,488.3512,488.3512,37941.0
2025-03-07 15:00:00,494.06,494.65,493.21,493.83,56979.0,488.4006,488.9838,487.5603,488.1732,56979.0
2025-03-07 15:10:00,493.65,494.12,491.89,493.03,53899.0,487.9953,488.4599,486.2554,487.3824,53899.0
2025-03-07 15:20:00,492.97,493.06,491.74,492.8,59360.0,487.3231,487.412,486.1072,487.155,59360.0
2025-03-07 15:30:00,492.8,493.67,490.94,491.62,63300.0,487.155,488.015,485.3163,485.9885,63300.0
2025-03-07 15:40:00,491.47,492.72,490.44,492.54,100425.0,485.8402,487.0759,484.822,486.898,100425.0
2025-03-07 15:50:00,492.33,494.13,492.04,493.32,214893.0,486.6904,488.4698,486.4037,487.6691,214893.0
2025-03-10 09:30:00,492.28,497.85,489.29,497.45,127381.0,488.769,494.2993,485.8004,493.9022,127381.0
2025-03-10 09:40:00,496.99,496.99,490.69,492.39,76728.0,493.4455,493.4455,487.1904,488.8783,76728.0
2025-03-10 09:50:00,492.38,493.73,490.06,493.46,38396.0,488.8683,490.2087,486.5649,489.9406,38396.0
2025-03-10 10:00:00,493.64,495.21,489.75,490.41,86424.0,490.1193,491.6782,486.2571,486.9124,86424.0
2025-03-10 10:10:00,490.49,492.69,490.12,491.45,68418.0,486.9918,489.1761,486.6245,487.945,68418.0
2025-03-10 10:20:00,491.57,492.67,489.35,490.8,50097.0,488.0641,489.1563,485.8599,487.2996,50097.0
2025-03-10 10:30:00,491.0,491.0,488.3,489.01,57128.0,487.4982,487.4982,484.8174,485.5224,57128.0
2025-03-10 10:40:00,489.42,490.42,488.66,489.27,80752.0,485.9294,486.9223,485.1749,485.7805,80752.0
2025-03-10 10:50:00,489.27,491.25,488.55,490.79,75468.0,485.7805,487.7464,485.0657,487.2897,75468.0
2025-03-10 11:00:00,490.75,493.24,489.38,492.58,48998.0,487.25,489.7222,485.8897,489.0669,48998.0
2025-03-10 11:10:00,492.68,492.97,491.7,492.37,24819.0,489.1662,489.4541,488.1932,488.8584,24819.0
2025-03-10 11:20:00,492.41,493.13,491.69,492.63,33331.0,488.8981,489.613,488.1833,489.1166,33331.0
2025-03-10 11:30:00,492.68,492.68,488.0,488.07,30475.0,489.1662,489.1662,484.5196,484.5891,30475.0
2025-03-10 11:40:00,488.15,488.93,487.44,487.86,43426.0,484.6685,485.4429,483.9636,484.3806,43426.0
2025-03-10 11:50:00,488.19,489.34,487.81,488.37,43584.0,484.7082,485.85,484.3309,484.8869,43584.0
2025-03-10 12:00:00,488.32,490.96,488.28,490.64,48574.0,484.8373,487.4585,484.7976,487.1407,48574.0
2025-03-10 12:10:00,490.83,491.44,488.62,489.39,80962.0,487.3294,487.935,485.1352,485.8997,80962.0
2025-03-10 12:20:00,489.34,491.18,489.34,490.93,34847.0,485.85,487.6769,485.85,487.4287,34847.0
2025-03-10 12:30:00,490.93,492.16,489.15,489.24,41739.0,487.4287,488.6499,485.6614,485.7507,41739.0
2025-03-10 12:40:00,489.24,490.42,489.23,489.5,21599.0,485.7507,486.9223,485.7408,486.0089,21599.0
2025-03-10 12:50:00,489.51,489.76,487.5,487.85,21762.0,486.0188,486.267,484.0231,484.3706,21762.0
2025-03-10 13:00:00,487.77,489.15,487.77,488.44,37990.0,484.2912,485.6614,484.2912,484.9564,37990.0
2025-03-10 13:10:00,488.17,488.35,486.73,486.83,41005.0,484.6884,484.8671,483.2586,483.3579,41005.0
2025-03-10 13:20:00,486.6,486.89,485.31,485.89,39084.0,483.1296,483.4175,481.8488,482.4246,39084.0
2025-03-10 13:30:00,485.74,485.93,484.35,484.61,53162.0,482.2757,482.4643,480.8956,481.1538,53162.0
2025-03-10 13:40:00,484.59,486.47,484.3,485.06,42966.0,481.1339,483.0005,480.846,481.6005,42966.0
2025-03-10 13:50:00,485.08,486.15,484.71,485.57,38118.0,481.6204,482.6828,481.253,482.1069,38118.0
2025-03-10 14:00:00,485.86,485.9,484.0,484.35,52785.0,482.3948,482.4345,480.5481,480.8956,52785.0
2025-03-10 14:10:00,484.47,484.63,482.08,483.0,100627.0,481.0147,481.1736,478.6418,479.5552,100627.0
2025-03-10 14:20:00,483.11,483.87,482.16,482.55,56148.0,479.6644,480.419,478.7212,479.1084,56148.0
2025-03-10 14:30:00,482.62,483.01,481.18,481.24,42588.0,479.1779,479.5652,477.7482,477.8078,42588.0
2025-03-10 14:40:00,481.43,482.51,480.9,481.29,56809.0,477.9964,479.0687,477.4702,477.8574,56809.0
2025-03-10 14:50:00,480.76,481.16,479.52,481.0,59517.0,477.3312,477.7284,476.1001,477.5695,59517.0
2025-03-10 15:00:00,481.12,481.34,478.68,479.1,64418.0,477.6886,477.9071,475.266,475.683,64418.0
2025-03-10 15:10:00,478.96,480.69,477.71,480.53,96416.0,475.544,477.2617,474.303,477.1028,96416.0
2025-03-10 15:20:00,480.34,484.45,480.34,482.84,90760.0,476.9142,480.9949,476.9142,479.3964,90760.0
2025-03-10 15:30:00,482.91,484.22,481.51,482.38,71368.0,479.4659,480.7665,478.0759,478.9397,71368.0
2025-03-10 15:40:00,482.38,483.18,480.79,481.8,82742.0,478.9397,479.7339,477.361,478.3638,82742.0
2025-03-10 15:50:00,482.12,482.5,478.75,480.41,240724.0,478.6815,479.0588,475.3355,476.9837,240724.0
2025-03-11 09:30:00,482.5,486.12,477.14,480.17,133670.0,479.0588,482.653,473.737,476.7454,133670.0
2025-03-11 09:40:00,480.17,480.52,477.55,480.01,46372.0,476.7454,477.0929,474.1441,476.5866,46372.0
2025-03-11 09:50:00,480.09,481.0,478.47,479.2,50883.0,476.666,477.5695,475.0575,475.7823,50883.0
2025-03-11 10:00:00,479.16,482.85,478.08,482.31,67959.0,475.7426,479.4063,474.6703,478.8702,67959.0
2025-03-11 10:10:00,482.31,482.36,480.82,481.82,39335.0,478.8702,478.9198,477.3908,478.3836,39335.0
2025-03-11 10:20:00,481.81,483.91,480.79,483.05,37511.0,478.3737,480.4587,477.361,479.6049,37511.0
2025-03-11 10:30:00,483.05,483.05,480.68,480.95,27578.0,479.6049,479.6049,477.2518,477.5199,27578.0
2025-03-11 10:40:00,480.95,481.99,480.24,481.0,36812.0,477.5199,478.5524,476.8149,477.5695,36812.0
2025-03-11 10:50:00,480.89,481.72,480.19,480.53,33863.0,477.4603,478.2844,476.7653,477.1028,33863.0
2025-03-11 11:00:00,480.36,481.27,479.11,481.12,46325.0,476.9341,477.8376,475.693,477.6886,46325.0
2025-03-11 11:10:00,481.33,483.55,480.63,482.83,32950.0,477.8971,480.1013,477.2021,479.3864,32950.0
2025-03-11 11:20:00,482.45,483.19,481.17,481.9,24849.0,479.0092,479.7439,477.7383,478.4631,24849.0
2025-03-11 11:30:00,481.39,483.28,481.21,483.27,23830.0,477.9567,479.8332,477.778,479.8233,23830.0
2025-03-11 11:40:00,483.37,484.57,483.07,483.9,22831.0,479.9226,481.114,479.6247,480.4488,22831.0
2025-03-11 11:50:00,483.83,484.11,482.59,482.8,23531.0,480.3793,480.6573,479.1482,479.3567,23531.0
2025-03-11 12:00:00,482.97,483.41,481.92,482.13,39837.0,479.5254,479.9623,478.4829,478.6914,39837.0
2025-03-11 12:10:00,482.08,482.71,480.55,482.62,34494.0,478.6418,479.2673,477.1227,479.1779,34494.0
2025-03-11 12:20:00,482.83,482.83,481.1,481.75,59213.0,479.3864,479.3864,477.6688,478.3141,59213.0
2025-03-11 12:30:00,481.87,482.09,480.21,480.21,49251.0,478.4333,478.6517,476.7851,476.7851,49251.0
2025-03-11 12:40:00,480.25,481.79,479.82,481.75,33844.0,476.8248,478.3539,476.3979,478.3141,33844.0
2025-03-11 12:50:00,481.74,482.38,481.42,482.01,18280.0,478.3042,478.9397,477.9865,478.5723,18280.0
2025-03-11 13:00:00,481.88,483.04,481.7,482.74,24724.0,478.4432,479.5949,478.2645,479.2971,24724.0
2025-03-11 13:10:00,482.87,483.59,482.19,483.07,33871.0,479.4262,480.141,478.751,479.6247,33871.0
2025-03-11 13:20:00,483.21,483.53,482.59,483.02,19374.0,479.7637,480.0815,479.1482,479.5751,19374.0
2025-03-11 13:30:00,483.02,483.72,482.31,483.27,37331.0,479.5751,480.2701,478.8702,479.8233,37331.0
2025-03-11 13:40:00,483.17,483.29,481.37,481.9,35186.0,479.724,479.8432,477.9369,478.4631,35186.0
2025-03-11 13:50:00,481.57,483.55,481.26,483.55,36991.0,478.1354,480.1013,477.8276,480.1013,36991.0
2025-03-11 14:00:00,483.58,485.62,483.57,485.12,43881.0,480.1311,482.1565,480.1212,481.6601,43881.0
2025-03-11 14:10:00,485.0,485.5,483.01,483.05,34617.0,481.541,482.0374,479.5652,479.6049,34617.0
2025-03-11 14:20:00,483.36,484.66,483.22,484.08,40232.0,479.9127,481.2034,479.7737,480.6275,40232.0
2025-03-11 14:30:00,483.88,484.22,482.55,484.22,18875.0,480.429,480.7665,479.1084,480.7665,18875.0
2025-03-11 14:40:00,484.28,485.21,483.77,484.59,29056.0,480.8261,481.7495,480.3197,481.1339,29056.0
2025-03-11 14:50:00,484.57,485.32,484.07,484.45,25720.0,481.114,481.8587,480.6176,480.9949,25720.0
2025-03-11 15:00:00,484.58,485.9,483.89,485.57,42294.0,481.124,482.4345,480.4389,482.1069,42294.0
2025-03-11 15:10:00,485.6,486.72,484.65,485.27,54258.0,482.1367,483.2487,481.1935,481.809,54258.0
2025-03-11 15:20:00,485.3,486.77,484.13,484.34,45798.0,481.8388,483.2983,480.6772,480.8857,45798.0
2025-03-11 15:30:00,484.45,485.79,484.32,484.53,57561.0,480.9949,482.3253,480.8658,481.0743,57561.0
2025-03-11 15:40:00,484.56,485.34,483.43,485.12,68594.0,481.1041,481.8785,479.9822,481.6601,68594.0
2025-03-11 15:50:00,485.36,486.73,484.69,485.87,202052.0,481.8984,483.2586,481.2332,482.4048,202052.0
2025-03-12 09:30:00,483.14,485.76,479.72,483.91,115003.0,479.6942,482.2955,476.2986,480.4587,115003.0
2025-03-12 09:40:00,483.86,486.05,483.28,484.89,50583.0,480.4091,482.5835,479.8332,481.4318,50583.0
2025-03-12 09:50:00,485.08,485.55,482.14,482.33,27310.0,481.6204,482.087,478.7014,478.89,27310.0
2025-03-12 10:00:00,482.29,482.53,481.12,482.17,28381.0,478.8503,479.0886,477.6886,478.7312,28381.0
2025-03-12 10:10:00,481.97,483.8,481.43,483.39,36400.0,478.5326,480.3495,477.9964,479.9425,36400.0
2025-03-12 10:20:00,483.38,483.79,482.42,483.53,24350.0,479.9325,480.3396,478.9794,480.0815,24350.0
2025-03-12 10:30:00,483.33,483.94,482.87,483.44,31122.0,479.8829,480.4885,479.4262,479.9921,31122.0
2025-03-12 10:40:00,483.32,485.38,483.18,483.46,31336.0,479.873,481.9183,479.7339,480.012,31336.0
2025-03-12 10:50:00,483.46,483.94,482.35,482.94,54378.0,480.012,480.4885,478.9099,479.4957,54378.0
2025-03-12 11:00:00,483.1,484.63,482.33,482.44,38145.0,479.6545,481.1736,478.89,478.9992,38145.0
2025-03-12 11:10:00,482.53,484.1,482.05,482.51,27375.0,479.0886,480.6474,478.612,479.0687,27375.0
2025-03-12 11:20:00,482.25,483.12,481.82,482.83,16687.0,478.8106,479.6744,478.3836,479.3864,16687.0
2025-03-12 11:30:00,482.86,482.87,480.39,480.65,31473.0,479.4162,479.4262,476.9638,477.222,31473.0
2025-03-12 11:40:00,480.3,480.81,478.82,479.9,30277.0,476.8745,477.3809,475.405,476.4773,30277.0
2025-03-12 11:50:00,480.14,481.85,479.84,480.38,33265.0,476.7156,478.4134,476.4178,476.9539,33265.0
2025-03-12 12:00:00,480.39,481.38,479.9,480.64,23559.0,476.9638,477.9468,476.4773,477.2121,23559.0
2025-03-12 12:10:00,480.64,481.58,480.2,481.12,20614.0,477.2121,478.1454,476.7752,477.6886,20614.0
2025-03-12 12:20:00,481.14,481.27,480.12,480.7,15259.0,477.7085,477.8376,476.6958,477.2716,15259.0
2025-03-12 12:30:00,480.79,482.16,480.78,481.79,38399.0,477.361,478.7212,477.3511,478.3539,38399.0
2025-03-12 12:40:00,481.67,482.25,480.55,481.69,17344.0,478.2347,478.8106,477.1227,478.2546,17344.0
2025-03-12 12:50:00,482.01,482.25,480.85,481.73,43515.0,478.5723,478.8106,477.4206,478.2943,43515.0
2025-03-12 13:00:00,481.73,481.95,480.55,481.18,62763.0,478.2943,478.5127,477.1227,477.7482,62763.0
2025-03-12 13:10:00,481.04,483.1,480.74,481.78,48074.0,477.6092,479.6545,477.3114,478.3439,48074.0
2025-03-12 13:20:00,482.22,483.78,482.22,483.58,11482.0,478.7808,480.3297,478.7808,480.1311,11482.0
2025-03-12 13:30:00,483.47,484.46,482.97,483.14,31686.0,480.0219,481.0048,479.5254,479.6942,31686.0
2025-03-12 13:40:00,483.25,485.55,483.03,485.05,29969.0,479.8034,482.087,479.585,481.5906,29969.0
2025-03-12 13:50:00,485.0,485.82,484.27,484.51,43045.0,481.541,482.3551,480.8162,481.0545,43045.0
2025-03-12 14:00:00,484.54,486.64,484.37,486.18,23052.0,481.0842,483.1693,480.9155,482.7126,23052.0
2025-03-12 14:10:00,486.28,486.59,485.24,485.4,20571.0,482.8118,483.1196,481.7793,481.9381,20571.0
2025-03-12 14:20:00,485.6,486.11,484.54,485.02,27475.0,482.1367,482.6431,481.0842,481.5608,27475.0
2025-03-12 14:30:00,484.86,487.6,484.5,484.83,51644.0,481.402,484.1224,481.0445,481.3722,51644.0
2025-03-12 14:40:00,484.66,486.02,484.56,484.78,54022.0,481.2034,482.5537,481.1041,481.3225,54022.0
2025-03-12 14:50:00,484.8,486.06,484.63,485.97,27126.0,481.3424,482.5934,481.1736,482.5041,27126.0
2025-03-12 15:00:00,485.69,485.8,484.99,485.72,43317.0,482.226,482.3353,481.531,482.2558,43317.0
2025-03-12 15:10:00,485.79,486.13,484.99,485.78,25936.0,482.3253,482.6629,481.531,482.3154,25936.0
2025-03-12 15:20:00,485.65,486.12,485.25,485.25,65214.0,482.1863,482.653,481.7892,481.7892,65214.0
2025-03-12 15:30:00,485.5,485.63,484.09,485.33,50097.0,482.0374,482.1665,480.6375,481.8686,50097.0
2025-03-12 15:40:00,485.47,485.5,482.92,483.53,34140.0,482.0076,482.0374,479.4758,480.0815,34140.0
2025-03-12 15:50:00,483.7,484.12,480.88,480.92,117347.0,480.2502,480.6672,477.4504,477.4901,117347.0
2025-03-13 09:30:00,479.45,482.97,475.0,480.71,109320.0,476.0306,479.5254,471.6123,477.2816,109320.0
2025-03-13 09:40:00,480.93,482.69,479.87,481.61,25378.0,477.5,479.2474,476.4476,478.1751,25378.0
2025-03-13 09:50:00,481.54,484.06,480.94,482.05,59037.0,478.1056,480.6077,477.5099,478.612,59037.0
2025-03-13 10:00:00,482.08,482.25,480.44,481.48,24833.0,478.6418,478.8106,477.0135,478.0461,24833.0
2025-03-13 10:10:00,481.35,482.29,480.18,480.44,15457.0,477.917,478.8503,476.7553,477.0135,15457.0
2025-03-13 10:20:00,480.28,480.28,477.5,478.6,26003.0,476.8546,476.8546,474.0945,475.1866,26003.0
2025-03-13 10:30:00,478.76,480.76,478.46,480.42,19714.0,475.3455,477.3312,475.0476,476.9936,19714.0
2025-03-13 10:40:00,480.59,482.19,480.59,481.75,21277.0,477.1624,478.751,477.1624,478.3141,21277.0
2025-03-13 10:50:00,481.8,481.86,480.01,480.82,15791.0,478.3638,478.4234,476.5866,477.3908,15791.0
2025-03-13 11:00:00,480.77,481.19,479.69,479.93,19334.0,477.3411,477.7581,476.2688,476.5071,19334.0
2025-03-13 11:10:00,479.54,479.95,478.63,479.54,10568.0,476.1199,476.527,475.2164,476.1199,10568.0
2025-03-13 11:20:00,479.41,480.02,478.79,479.8,17722.0,475.9908,476.5965,475.3753,476.3781,17722.0
2025-03-13 11:30:00,479.8,480.51,479.08,479.45,24021.0,476.3781,477.083,475.6632,476.0306,24021.0
2025-03-13 11:40:00,479.55,480.45,478.82,480.36,17467.0,476.1298,477.0234,475.405,476.9341,17467.0
2025-03-13 11:50:00,480.11,480.45,479.4,480.1,21803.0,476.6858,477.0234,475.9809,476.6759,21803.0
2025-03-13 12:00:00,480.14,481.74,479.42,481.37,35715.0,476.7156,478.3042,476.0008,477.9369,35715.0
2025-03-13 12:10:00,481.94,482.3,480.18,481.54,53049.0,478.5028,478.8602,476.7553,478.1056,53049.0
2025-03-13 12:20:00,481.32,481.68,480.22,481.06,31790.0,477.8872,478.2446,476.7951,477.6291,31790.0
2025-03-13 12:30:00,481.1,481.31,480.19,481.2,22635.0,477.6688,477.8773,476.7653,477.7681,22635.0
2025-03-13 12:40:00,481.24,481.99,480.87,481.35,27661.0,477.8078,478.5524,477.4404,477.917,27661.0
2025-03-13 12:50:00,481.35,482.0,480.28,480.91,12149.0,477.917,478.5624,476.8546,477.4801,12149.0
2025-03-13 13:00:00,481.44,482.41,481.28,481.43,11943.0,478.0064,478.9694,477.8475,477.9964,11943.0
2025-03-13 13:10:00,481.71,481.98,480.97,481.29,21645.0,478.2744,478.5425,477.5397,477.8574,21645.0
2025-03-13 13:20:00,481.3,481.53,480.01,480.65,17974.0,477.8674,478.0957,476.5866,477.222,17974.0
2025-03-13 13:30:00,480.35,480.35,478.99,479.31,10917.0,476.9241,476.9241,475.5738,475.8916,10917.0
2025-03-13 13:40:00,479.2,479.31,478.15,478.15,12827.0,475.7823,475.8916,474.7398,474.7398,12827.0
2025-03-13 13:50:00,478.33,478.99,478.18,478.58,16078.0,474.9185,475.5738,474.7696,475.1668,16078.0
2025-03-13 14:00:00,478.89,479.64,478.89,479.31,15630.0,475.4745,476.2192,475.4745,475.8916,15630.0
2025-03-13 14:10:00,479.14,480.11,479.02,479.81,16467.0,475.7228,476.6858,475.6036,476.388,16467.0
2025-03-13 14:20:00,479.94,480.39,479.25,480.13,24969.0,476.5171,476.9638,475.832,476.7057,24969.0
2025-03-13 14:30:00,480.14,481.76,479.89,480.99,24359.0,476.7156,478.3241,476.4674,477.5596,24359.0
2025-03-13 14:40:00,480.89,481.05,480.47,480.86,22856.0,477.4603,477.6191,477.0433,477.4305,22856.0
2025-03-13 14:50:00,480.66,481.32,480.43,480.78,14492.0,477.2319,477.8872,477.0036,477.3511,14492.0
2025-03-13 15:00:00,480.7,481.39,480.51,480.74,21040.0,477.2716,477.9567,477.083,477.3114,21040.0
2025-03-13 15:10:00,481.15,482.24,481.15,481.24,10237.0,477.7184,478.8007,477.7184,477.8078,10237.0
2025-03-13 15:20:00,481.23,481.4,480.07,481.0,15511.0,477.7979,477.9666,476.6461,477.5695,15511.0
2025-03-13 15:30:00,480.66,480.78,479.5,479.93,16432.0,477.2319,477.3511,476.0802,476.5071,16432.0
2025-03-13 15:40:00,480.25,482.0,480.25,481.22,28837.0,476.8248,478.5624,476.8248,477.7879,28837.0
2025-03-13 15:50:00,481.06,481.55,479.67,481.49,160776.0,477.6291,478.1156,476.249,478.056,160776.0
2025-03-14 09:30:00,481.0,481.51,478.24,480.77,100700.0,477.5695,478.0759,474.8292,477.3411,100700.0
2025-03-14 09:40:00,481.18,483.68,480.56,483.42,23114.0,477.7482,480.2304,477.1326,479.9722,23114.0
2025-03-14 09:50:00,483.44,484.55,482.99,484.0,28699.0,479.9921,481.0942,479.5453,480.5481,28699.0
2025-03-14 10:00:00,483.5,484.2,482.66,483.31,49252.0,480.0517,480.7467,479.2177,479.863,49252.0
2025-03-14 10:10:00,483.13,483.82,482.27,483.23,23566.0,479.6843,480.3694,478.8304,479.7836,23566.0
2025-03-14 10:20:00,483.0,484.42,482.32,484.36,35732.0,479.5552,480.9651,478.8801,480.9055,35732.0
2025-03-14 10:30:00,484.69,484.75,484.0,484.56,31799.0,481.2332,481.2928,480.5481,481.1041,31799.0
2025-03-14 10:40:00,484.45,485.45,484.26,485.12,20183.0,480.9949,481.9878,480.8062,481.6601,20183.0
2025-03-14 10:50:00,485.14,486.86,485.13,486.43,26054.0,481.68,483.3877,481.67,482.9608,26054.0
2025-03-14 11:00:00,486.83,487.24,484.82,485.44,16708.0,483.3579,483.765,481.3623,481.9778,16708.0
2025-03-14 11:10:00,485.54,486.63,485.12,486.47,15618.0,482.0771,483.1593,481.6601,483.0005,15618.0
2025-03-14 11:20:00,486.72,487.91,486.64,487.07,14967.0,483.2487,484.4302,483.1693,483.5962,14967.0
2025-03-14 11:30:00,487.09,488.05,486.89,487.55,31233.0,483.6161,484.5692,483.4175,484.0728,31233.0
2025-03-14 11:40:00,487.62,488.24,487.0,488.0,56536.0,484.1423,484.7579,483.5267,484.5196,56536.0
2025-03-14 11:50:00,487.99,488.63,486.9,488.45,41261.0,484.5096,485.1451,483.4274,484.9664,41261.0
2025-03-14 12:00:00,488.51,488.52,487.57,488.12,17375.0,485.0259,485.0359,484.0926,484.6387,17375.0
2025-03-14 12:10:00,488.12,488.23,487.43,487.91,29406.0,484.6387,484.7479,483.9536,484.4302,29406.0
2025-03-14 12:20:00,487.91,488.9,487.0,487.67,56400.0,484.4302,485.4132,483.5267,484.1919,56400.0
2025-03-14 12:30:00,487.49,488.29,487.05,488.02,38368.0,484.0132,484.8075,483.5763,484.5394,38368.0
2025-03-14 12:40:00,488.02,488.26,487.56,487.84,26309.0,484.5394,484.7777,484.0827,484.3607,26309.0
2025-03-14 12:50:00,487.98,488.29,487.61,488.14,21489.0,484.4997,484.8075,484.1324,484.6586,21489.0
2025-03-14 13:00:00,488.39,488.92,487.87,488.45,18893.0,484.9068,485.433,484.3905,484.9664,18893.0
2025-03-14 13:10:00,488.33,488.41,487.86,487.91,19420.0,484.8472,484.9266,484.3806,484.4302,19420.0
2025-03-14 13:20:00,488.0,488.16,487.44,487.89,29298.0,484.5196,484.6784,483.9636,484.4104,29298.0
2025-03-14 13:30:00,487.9,488.14,486.56,486.66,64192.0,484.4203,484.6586,483.0898,483.1891,64192.0
2025-03-14 13:40:00,486.75,487.06,485.09,485.84,81869.0,483.2785,483.5863,481.6303,482.375,81869.0
2025-03-14 13:50:00,485.84,486.89,485.58,485.74,39691.0,482.375,483.4175,482.1168,482.2757,39691.0
2025-03-14 14:00:00,485.98,487.2,485.97,486.64,43183.0,482.514,483.7253,482.5041,483.1693,43183.0
2025-03-14 14:10:00,486.8,486.9,486.1,486.45,27564.0,483.3281,483.4274,482.6331,482.9806,27564.0
2025-03-14 14:20:00,486.22,486.61,483.92,483.97,62335.0,482.7523,483.1395,480.4687,480.5183,62335.0
2025-03-14 14:30:00,484.12,485.97,484.08,485.97,23813.0,480.6672,482.5041,480.6275,482.5041,23813.0
2025-03-14 14:40:00,485.87,486.17,485.26,485.5,26318.0,482.4048,482.7026,481.7991,482.0374,26318.0
2025-03-14 14:50:00,485.5,486.05,485.38,485.69,16799.0,482.0374,482.5835,481.9183,482.226,16799.0
2025-03-14 15:00:00,485.69,486.56,485.69,486.43,20448.0,482.226,483.0898,482.226,482.9608,20448.0
2025-03-14 15:10:00,486.38,486.61,485.95,486.11,29001.0,482.9111,483.1395,482.4842,482.6431,29001.0
2025-03-14 15:20:00,486.13,487.09,485.92,486.94,27012.0,482.6629,483.6161,482.4544,483.4671,27012.0
2025-03-14 15:30:00,486.94,487.24,486.2,486.8,39689.0,483.4671,483.765,482.7324,483.3281,39689.0
2025-03-14 15:40:00,486.69,487.76,486.52,487.59,50101.0,483.2189,484.2813,483.0501,484.1125,50101.0
2025-03-14 15:50:00,487.69,489.45,487.19,488.62,274950.0,484.2118,485.9592,483.7153,485.1352,274950.0
2025-03-17 09:30:00,487.51,488.53,485.94,487.27,59584.0,484.0331,485.0458,482.4743,483.7948,59584.0
2025-03-17 09:40:00,487.32,490.68,486.74,489.93,36607.0,483.8444,487.1805,483.2686,486.4358,36607.0
2025-03-17 09:50:00,489.84,490.94,489.34,489.44,26430.0,486.3464,487.4386,485.85,485.9493,26430.0
2025-03-17 10:00:00,489.73,490.14,488.82,489.93,28457.0,486.2372,486.6443,485.3337,486.4358,28457.0
2025-03-17 10:10:00,489.92,490.29,489.09,489.48,26491.0,486.4259,486.7932,485.6018,485.989,26491.0
2025-03-17 10:20:00,489.4,490.84,489.1,490.63,21663.0,485.9096,487.3393,485.6117,487.1308,21663.0
2025-03-17 10:30:00,490.56,491.22,490.25,491.02,16896.0,487.0613,487.7166,486.7535,487.518,16896.0
2025-03-17 10:40:00,491.02,493.41,491.01,493.41,32457.0,487.518,489.891,487.5081,489.891,32457.0
2025-03-17 10:50:00,493.48,494.96,493.1,493.89,33703.0,489.9605,491.4299,489.5832,490.3676,33703.0
2025-03-17 11:00:00,493.94,496.34,493.54,495.78,72818.0,490.4172,492.8001,490.0201,492.2441,72818.0
2025-03-17 11:10:00,495.78,496.88,494.31,496.87,39085.0,492.2441,493.3362,490.7846,493.3263,39085.0
2025-03-17 11:20:00,496.85,496.88,495.95,496.0,40770.0,493.3065,493.3362,492.4129,492.4625,40770.0
2025-03-17 11:30:00,495.96,496.32,495.45,496.06,30066.0,492.4228,492.7802,491.9164,492.5221,30066.0
2025-03-17 11:40:00,496.18,496.43,495.7,496.34,24459.0,492.6412,492.8894,492.1647,492.8001,24459.0
2025-03-17 11:50:00,496.2,497.61,496.2,497.33,46943.0,492.6611,494.061,492.6611,493.783,46943.0
2025-03-17 12:00:00,497.45,498.57,496.94,498.19,34231.0,493.9022,495.0142,493.3958,494.6369,34231.0
2025-03-17 12:10:00,498.07,498.15,497.02,497.53,35832.0,494.5178,494.5972,493.4752,493.9816,35832.0
2025-03-17 12:20:00,497.38,498.23,497.25,497.86,48699.0,493.8327,494.6766,493.7036,494.3093,48699.0
2025-03-17 12:30:00,497.55,498.63,497.45,498.46,27242.0,494.0015,495.0738,493.9022,494.905,27242.0
2025-03-17 12:40:00,498.38,499.36,498.03,499.26,29185.0,494.8255,495.7986,494.478,495.6993,29185.0
2025-03-17 12:50:00,499.34,500.61,498.07,498.22,73585.0,495.7787,497.0396,494.5178,494.6667,73585.0
2025-03-17 13:00:00,498.14,498.14,496.82,497.57,22120.0,494.5873,494.5873,493.2767,494.0213,22120.0
2025-03-17 13:10:00,497.46,498.29,497.46,497.84,15465.0,493.9121,494.7362,493.9121,494.2894,15465.0
2025-03-17 13:20:00,497.84,498.35,497.57,498.35,22980.0,494.2894,494.7958,494.0213,494.7958,22980.0
2025-03-17 13:30:00,498.19,499.07,498.03,498.68,31748.0,494.6369,495.5106,494.478,495.1234,31748.0
2025-03-17 13:40:00,498.69,499.2,498.52,498.93,26817.0,495.1333,495.6397,494.9645,495.3716,26817.0
2025-03-17 13:50:00,498.93,499.43,498.93,499.43,28763.0,495.3716,495.8681,495.3716,495.8681,28763.0
2025-03-17 14:00:00,499.37,500.08,498.19,498.19,72488.0,495.8085,496.5134,494.6369,494.6369,72488.0
2025-03-17 14:10:00,498.09,499.2,497.81,498.76,18537.0,494.5376,495.6397,494.2596,495.2028,18537.0
2025-03-17 14:20:00,498.67,498.67,497.65,497.87,21032.0,495.1135,495.1135,494.1007,494.3192,21032.0
2025-03-17 14:30:00,497.72,498.34,497.65,498.25,23555.0,494.1702,494.7858,494.1007,494.6965,23555.0
2025-03-17 14:40:00,498.34,498.78,497.99,498.72,21108.0,494.7858,495.2227,494.4383,495.1631,21108.0
2025-03-17 14:50:00,498.79,499.14,498.67,498.67,21066.0,495.2326,495.5801,495.1135,495.1135,21066.0
2025-03-17 15:00:00,498.74,499.13,498.33,498.91,67567.0,495.183,495.5702,494.7759,495.3518,67567.0
2025-03-17 15:10:00,498.85,499.61,498.81,499.61,32864.0,495.2922,496.0468,495.2525,496.0468,32864.0
2025-03-17 15:20:00,499.44,500.08,498.93,500.08,26682.0,495.878,496.5134,495.3716,496.5134,26682.0
2025-03-17 15:30:00,500.0,500.03,498.18,498.2,45000.0,496.434,496.4638,494.627,494.6468,45000.0
2025-03-17 15:40:00,498.35,500.1,498.2,499.98,50663.0,494.7958,496.5333,494.6468,496.4141,50663.0
2025-03-17 15:50:00,499.96,499.96,497.96,499.14,443733.0,496.3943,496.3943,494.4085,495.5801,443733.0
2025-03-18 09:30:00,502.24,502.24,497.82,500.22,209761.0,498.658,498.658,494.2695,496.6524,209761.0
2025-03-18 09:40:00,499.99,503.0,499.1,500.34,64388.0,496.4241,499.4126,495.5404,496.7716,64388.0
2025-03-18 09:50:00,500.34,504.0,500.32,502.81,68073.0,496.7716,500.4055,496.7517,499.2239,68073.0
2025-03-18 10:00:00,503.11,504.3,501.7,502.98,65119.0,499.5218,500.7033,498.1219,499.3927,65119.0
2025-03-18 10:10:00,503.08,504.3,502.73,503.81,128058.0,499.492,500.7033,499.1445,500.2168,128058.0
2025-03-18 10:20:00,503.65,505.0,503.21,503.49,42433.0,500.058,501.3983,499.6211,499.8991,42433.0
2025-03-18 10:30:00,503.5,505.1,502.72,504.94,36320.0,499.909,501.4976,499.1346,501.3388,36320.0
2025-03-18 10:40:00,504.8,505.0,503.58,504.54,28554.0,501.1998,501.3983,499.9885,500.9416,28554.0
2025-03-18 10:50:00,504.47,505.21,504.17,504.49,17226.0,500.8721,501.6068,500.5742,500.892,17226.0
2025-03-18 11:00:00,504.84,505.47,504.73,505.42,26053.0,501.2395,501.865,501.1303,501.8153,26053.0
2025-03-18 11:10:00,505.43,505.64,503.97,505.09,86899.0,501.8253,502.0338,500.3757,501.4877,86899.0
2025-03-18 11:20:00,505.0,505.17,502.5,503.29,73325.0,501.3983,501.5671,498.9162,499.7005,73325.0
2025-03-18 11:30:00,503.07,504.1,503.07,504.04,25711.0,499.4821,500.5047,499.4821,500.4452,25711.0
2025-03-18 11:40:00,504.19,504.33,503.24,503.77,30525.0,500.5941,500.7331,499.6509,500.1771,30525.0
2025-03-18 11:50:00,503.48,503.89,503.18,503.24,21215.0,499.8892,500.2962,499.5913,499.6509,21215.0
2025-03-18 12:00:00,503.39,503.67,502.46,502.71,28644.0,499.7998,500.0778,498.8764,499.1247,28644.0
2025-03-18 12:10:00,502.71,503.7,502.54,503.07,25871.0,499.1247,500.1076,498.9559,499.4821,25871.0
2025-03-18 12:20:00,503.17,503.22,502.08,502.45,34164.0,499.5814,499.631,498.4992,498.8665,34164.0
2025-03-18 12:30:00,502.44,502.48,501.7,501.98,14263.0,498.8566,498.8963,498.1219,498.3999,14263.0
2025-03-18 12:40:00,502.26,502.76,501.73,502.26,42408.0,498.6779,499.1743,498.1517,498.6779,42408.0
2025-03-18 12:50:00,502.27,502.4,501.07,501.96,29248.0,498.6878,498.8169,497.4964,498.38,29248.0
2025-03-18 13:00:00,502.32,502.34,501.55,501.92,27591.0,498.7374,498.7573,497.9729,498.3403,27591.0
2025-03-18 13:10:00,501.95,502.48,501.63,502.01,37703.0,498.3701,498.8963,498.0524,498.4297,37703.0
2025-03-18 13:20:00,501.69,503.78,501.69,502.8,25766.0,498.1119,500.187,498.1119,499.214,25766.0
2025-03-18 13:30:00,502.97,504.56,502.61,504.12,15653.0,499.3828,500.9615,499.0254,500.5246,15653.0
2025-03-18 13:40:00,503.86,504.48,503.68,503.78,7061.0,500.2665,500.882,500.0877,500.187,7061.0
2025-03-18 13:50:00,504.17,504.46,503.5,504.38,10975.0,500.5742,500.8622,499.909,500.7828,10975.0
2025-03-18 14:00:00,504.12,504.5,503.25,503.56,23198.0,500.5246,500.9019,499.6608,499.9686,23198.0
2025-03-18 14:10:00,503.63,504.02,503.22,503.93,23864.0,500.0381,500.4253,499.631,500.336,23864.0
2025-03-18 14:20:00,504.02,504.72,503.8,503.85,20485.0,500.4253,501.1203,500.2069,500.2565,20485.0
2025-03-18 14:30:00,503.85,505.38,503.85,505.06,22345.0,500.2565,501.7756,500.2565,501.4579,22345.0
2025-03-18 14:40:00,504.97,505.78,504.96,505.71,24211.0,501.3685,502.1728,501.3586,502.1033,24211.0
2025-03-18 14:50:00,505.69,505.97,504.54,504.9,31880.0,502.0834,502.3614,500.9416,501.299,31880.0
2025-03-18 15:00:00,504.99,505.08,504.55,504.94,26171.0,501.3884,501.4778,500.9515,501.3388,26171.0
2025-03-18 15:10:00,504.72,505.1,504.19,504.9,27912.0,501.1203,501.4976,500.5941,501.299,27912.0
2025-03-18 15:20:00,504.89,505.71,504.84,505.56,23974.0,501.2891,502.1033,501.2395,501.9543,23974.0
2025-03-18 15:30:00,505.4,505.4,503.72,504.28,27060.0,501.7955,501.7955,500.1275,500.6835,27060.0
2025-03-18 15:40:00,504.28,504.28,502.76,503.38,48901.0,500.6835,500.6835,499.1743,499.7899,48901.0
2025-03-18 15:50:00,503.61,505.0,503.1,503.95,228240.0,500.0182,501.3983,499.5119,500.3558,228240.0
2025-03-19 09:30:00,505.04,506.35,503.62,504.96,129598.0,501.438,502.7387,500.0282,501.3586,129598.0
2025-03-19 09:40:00,504.96,505.05,502.58,503.11,67445.0,501.3586,501.448,498.9956,499.5218,67445.0
2025-03-19 09:50:00,502.62,504.58,502.29,504.58,45066.0,499.0353,500.9813,498.7077,500.9813,45066.0
2025-03-19 10:00:00,503.99,504.58,501.61,502.43,45742.0,500.3955,500.9813,498.0325,498.8467,45742.0
2025-03-19 10:10:00,502.24,502.42,500.06,500.56,30331.0,498.658,498.8367,496.4936,496.99,30331.0
2025-03-19 10:20:00,500.59,502.62,500.38,502.37,36442.0,497.0198,499.0353,496.8113,498.7871,36442.0
2025-03-19 10:30:00,502.37,502.58,500.63,501.15,32148.0,498.7871,498.9956,497.0595,497.5758,32148.0
2025-03-19 10:40:00,501.22,502.0,500.25,501.99,28722.0,497.6453,498.4197,496.6822,498.4098,28722.0
2025-03-19 10:50:00,501.92,502.26,500.71,501.25,39560.0,498.3403,498.6779,497.1389,497.6751,39560.0
2025-03-19 11:00:00,501.51,502.65,501.21,501.79,21455.0,497.9332,499.0651,497.6354,498.2112,21455.0
2025-03-19 11:10:00,501.89,502.32,500.83,500.84,33014.0,498.3105,498.7374,497.2581,497.268,33014.0
2025-03-19 11:20:00,500.97,502.42,500.89,502.19,25658.0,497.3971,498.8367,497.3176,498.6084,25658.0
2025-03-19 11:30:00,502.19,502.59,501.77,502.33,18676.0,498.6084,499.0055,498.1914,498.7474,18676.0
2025-03-19 11:40:00,502.08,503.02,501.7,503.02,17043.0,498.4992,499.4324,498.1219,499.4324,17043.0
2025-03-19 11:50:00,502.98,503.39,501.86,502.05,17122.0,499.3927,499.7998,498.2807,498.4694,17122.0
2025-03-19 12:00:00,502.35,502.91,502.1,502.82,19919.0,498.7672,499.3232,498.519,499.2339,19919.0
2025-03-19 12:10:00,502.82,503.15,502.66,502.9,16455.0,499.2339,499.5615,499.075,499.3133,16455.0
2025-03-19 12:20:00,502.9,503.38,502.15,503.38,20910.0,499.3133,499.7899,498.5687,499.7899,20910.0
2025-03-19 12:30:00,503.39,503.4,502.26,502.29,15916.0,499.7998,499.8097,498.6779,498.7077,15916.0
2025-03-19 12:40:00,502.27,503.0,501.88,502.75,36892.0,498.6878,499.4126,498.3006,499.1644,36892.0
2025-03-19 12:50:00,502.91,502.91,502.45,502.69,12796.0,499.3232,499.3232,498.8665,499.1048,12796.0
2025-03-19 13:00:00,502.6,502.88,501.78,502.36,21364.0,499.0154,499.2934,498.2013,498.7772,21364.0
2025-03-19 13:10:00,502.35,502.46,501.89,502.46,19688.0,498.7672,498.8764,498.3105,498.8764,19688.0
2025-03-19 13:20:00,502.46,502.46,502.08,502.08,9464.0,498.8764,498.8764,498.4992,498.4992,9464.0
2025-03-19 13:30:00,502.08,502.86,501.78,502.62,16860.0,498.4992,499.2736,498.2013,499.0353,16860.0
2025-03-19 13:40:00,502.6,502.64,501.91,502.06,16130.0,499.0154,499.0552,498.3304,498.4793,16130.0
2025-03-19 13:50:00,501.98,502.29,501.64,501.65,10740.0,498.3999,498.7077,498.0623,498.0722,10740.0
2025-03-19 14:00:00,501.63,502.8,501.27,502.56,27724.0,498.0524,499.214,497.6949,498.9757,27724.0
2025-03-19 14:10:00,502.41,502.86,502.27,502.44,26434.0,498.8268,499.2736,498.6878,498.8566,26434.0
2025-03-19 14:20:00,502.38,502.47,501.83,502.36,20460.0,498.797,498.8864,498.2509,498.7772,20460.0
2025-03-19 14:30:00,502.48,502.82,501.69,501.69,24615.0,498.8963,499.2339,498.1119,498.1119,24615.0
2025-03-19 14:40:00,501.81,502.95,501.66,502.91,31160.0,498.2311,499.3629,498.0821,499.3232,31160.0
2025-03-19 14:50:00,502.63,503.6,502.49,503.28,49827.0,499.0452,500.0083,498.9062,499.6906,49827.0
2025-03-19 15:00:00,503.2,504.88,503.2,504.88,24194.0,499.6112,501.2792,499.6112,501.2792,24194.0
2025-03-19 15:10:00,505.13,505.15,503.94,504.26,35238.0,501.5274,501.5473,500.3459,500.6636,35238.0
2025-03-19 15:20:00,504.3,505.0,504.09,504.95,33834.0,500.7033,501.3983,500.4948,501.3487,33834.0
2025-03-19 15:30:00,505.06,505.67,504.33,504.74,44420.0,501.4579,502.0635,500.7331,501.1402,44420.0
2025-03-19 15:40:00,504.33,505.3,504.12,504.67,69159.0,500.7331,501.6962,500.5246,501.0707,69159.0
2025-03-19 15:50:00,504.46,504.62,502.59,503.34,184356.0,500.8622,501.021,499.0055,499.7502,184356.0
2025-03-20 09:30:00,505.25,507.49,503.51,506.17,147075.0,501.6465,503.8706,499.919,502.56,147075.0
2025-03-20 09:40:00,505.83,506.99,504.52,505.05,48900.0,502.2224,503.3741,500.9218,501.448,48900.0
2025-03-20 09:50:00,504.81,506.19,504.2,506.01,45010.0,501.2097,502.5798,500.604,502.4011,45010.0
2025-03-20 10:00:00,506.15,507.12,504.74,505.69,53949.0,502.5401,503.5032,501.1402,502.0834,53949.0
2025-03-20 10:10:00,505.34,507.34,505.21,506.21,41058.0,501.7359,503.7216,501.6068,502.5997,41058.0
2025-03-20 10:20:00,506.19,507.26,505.57,506.88,30627.0,502.5798,503.6422,501.9643,503.2649,30627.0
2025-03-20 10:30:00,507.28,507.9,506.88,507.76,51005.0,503.6621,504.2776,503.2649,504.1386,51005.0
2025-03-20 10:40:00,507.79,508.49,507.21,507.38,67524.0,504.1684,504.8634,503.5926,503.7614,67524.0
2025-03-20 10:50:00,507.4,508.51,507.09,507.6,37497.0,503.7812,504.8833,503.4734,503.9798,37497.0
2025-03-20 11:00:00,507.61,508.32,507.06,507.96,45029.0,503.9897,504.6947,503.4436,504.3372,45029.0
2025-03-20 11:10:00,508.07,509.25,508.06,508.9,54530.0,504.4464,505.618,504.4365,505.2705,54530.0
2025-03-20 11:20:00,508.89,509.14,508.38,509.14,32528.0,505.2606,505.5088,504.7542,505.5088,32528.0
2025-03-20 11:30:00,509.03,509.4,508.27,509.28,18460.0,505.3996,505.7669,504.645,505.6478,18460.0
2025-03-20 11:40:00,509.28,509.65,508.68,509.03,21242.0,505.6478,506.0152,505.0521,505.3996,21242.0
2025-03-20 11:50:00,509.08,510.77,508.85,510.68,34907.0,505.4492,507.1272,505.2209,507.0378,34907.0
2025-03-20 12:00:00,510.49,511.78,510.3,510.91,31277.0,506.8492,508.13,506.6605,507.2662,31277.0
2025-03-20 12:10:00,510.91,511.38,510.44,511.07,23219.0,507.2662,507.7328,506.7995,507.425,23219.0
2025-03-20 12:20:00,511.2,512.08,511.0,511.5,46893.0,507.5541,508.4278,507.3555,507.852,46893.0
2025-03-20 12:30:00,511.43,512.18,511.43,511.97,28416.0,507.7825,508.5271,507.7825,508.3186,28416.0
2025-03-20 12:40:00,511.79,512.14,511.56,511.91,32795.0,508.1399,508.4874,507.9115,508.259,32795.0
2025-03-20 12:50:00,511.65,512.98,511.49,512.81,37102.0,508.0009,509.3214,507.842,509.1526,37102.0
2025-03-20 13:00:00,512.81,513.93,512.68,512.78,45400.0,509.1526,510.2646,509.0236,509.1228,45400.0
2025-03-20 13:10:00,512.82,512.96,512.34,512.52,35950.0,509.1626,509.3016,508.686,508.8647,35950.0
2025-03-20 13:20:00,512.69,512.85,510.57,510.57,62978.0,509.0335,509.1923,506.9286,506.9286,62978.0
2025-03-20 13:30:00,510.67,511.09,509.69,510.67,87491.0,507.0279,507.4449,506.0549,507.0279,87491.0
2025-03-20 13:40:00,510.5,511.05,509.8,510.72,45198.0,506.8591,507.4052,506.1641,507.0775,45198.0
2025-03-20 13:50:00,510.81,511.48,509.8,510.42,55324.0,507.1669,507.8321,506.1641,506.7797,55324.0
2025-03-20 14:00:00,510.28,510.49,509.82,510.29,28993.0,506.6407,506.8492,506.184,506.6506,28993.0
2025-03-20 14:10:00,510.15,510.7,509.51,510.4,22776.0,506.5116,507.0577,505.8762,506.7598,22776.0
2025-03-20 14:20:00,510.27,510.4,509.38,509.64,15925.0,506.6307,506.7598,505.7471,506.0052,15925.0
2025-03-20 14:30:00,509.6,510.14,509.05,509.82,40069.0,505.9655,506.5017,505.4194,506.184,40069.0
2025-03-20 14:40:00,509.73,510.18,509.4,510.18,30588.0,506.0946,506.5414,505.7669,506.5414,30588.0
2025-03-20 14:50:00,510.19,511.34,510.15,510.32,38754.0,506.5513,507.6931,506.5116,506.6804,38754.0
2025-03-20 15:00:00,510.2,510.71,509.53,509.74,35640.0,506.5612,507.0676,505.896,506.1045,35640.0
2025-03-20 15:10:00,509.85,510.49,509.71,510.48,30210.0,506.2137,506.8492,506.0747,506.8392,30210.0
2025-03-20 15:20:00,510.48,510.49,508.84,508.88,30332.0,506.8392,506.8492,505.2109,505.2507,30332.0
2025-03-20 15:30:00,508.9,509.77,508.14,508.14,29016.0,505.2705,506.1343,504.5159,504.5159,29016.0
2025-03-20 15:40:00,508.14,509.66,507.81,509.29,29877.0,504.5159,506.0251,504.1883,505.6577,29877.0
2025-03-20 15:50:00,509.54,514.39,509.27,510.98,578645.0,505.9059,510.7214,505.6379,507.3357,578645.0
2025-03-21 09:30:00,511.68,514.34,506.71,511.41,827399.0,508.0307,510.6717,503.0961,507.7626,827399.0
2025-03-21 09:40:00,511.42,512.1,508.64,508.81,47221.0,507.7725,508.4477,505.0124,505.1812,47221.0
2025-03-21 09:50:00,508.87,508.87,506.51,507.65,27961.0,505.2407,505.2407,502.8976,504.0294,27961.0
2025-03-21 10:00:00,508.0,508.03,505.09,507.18,50445.0,504.3769,504.4067,501.4877,503.5628,50445.0
2025-03-21 10:10:00,507.02,507.61,506.14,507.6,58700.0,503.4039,503.9897,502.5302,503.9798,58700.0
2025-03-21 10:20:00,507.61,509.56,507.3,508.84,44685.0,503.9897,505.9258,503.6819,505.2109,44685.0
2025-03-21 10:30:00,508.84,509.48,507.11,508.19,56902.0,505.2109,505.8464,503.4933,504.5656,56902.0
2025-03-21 10:40:00,508.19,509.63,507.82,509.35,51234.0,504.5656,505.9953,504.1982,505.7173,51234.0
2025-03-21 10:50:00,509.35,511.0,509.35,510.79,40467.0,505.7173,507.3555,505.7173,507.147,40467.0
2025-03-21 11:00:00,510.79,511.41,510.34,510.69,43898.0,507.147,507.7626,506.7002,507.0477,43898.0
2025-03-21 11:10:00,510.68,511.28,510.35,510.69,66559.0,507.0378,507.6335,506.7102,507.0477,66559.0
2025-03-21 11:20:00,510.8,512.0,510.07,511.81,61034.0,507.157,508.3484,506.4322,508.1598,61034.0
2025-03-21 11:30:00,511.83,513.23,511.3,512.89,67126.0,508.1796,509.5696,507.6534,509.2321,67126.0
2025-03-21 11:40:00,512.77,513.95,512.51,513.79,47110.0,509.1129,510.2845,508.8548,510.1256,47110.0
2025-03-21 11:50:00,513.53,514.66,512.96,513.33,53922.0,509.8675,510.9894,509.3016,509.6689,53922.0
2025-03-21 12:00:00,513.1,514.42,512.99,514.42,61319.0,509.4406,510.7511,509.3313,510.7511,61319.0
2025-03-21 12:10:00,514.49,515.85,513.56,515.69,46881.0,510.8206,512.1709,509.8973,512.0121,46881.0
2025-03-21 12:20:00,515.71,517.87,515.54,517.2,62593.0,512.0319,514.1765,511.8632,513.5113,62593.0
2025-03-21 12:30:00,517.09,517.59,516.61,517.44,61805.0,513.4021,513.8985,512.9255,513.7496,61805.0
2025-03-21 12:40:00,517.46,517.99,516.62,516.97,72432.0,513.7695,514.2957,512.9355,513.283,72432.0
2025-03-21 12:50:00,516.97,517.09,514.0,515.08,58152.0,513.283,513.4021,510.3341,511.4064,58152.0
2025-03-21 13:00:00,514.87,515.03,512.52,513.81,34658.0,511.1979,511.3568,508.8647,510.1455,34658.0
2025-03-21 13:10:00,514.1,514.71,513.62,514.38,21417.0,510.4334,511.0391,509.9569,510.7114,21417.0
2025-03-21 13:20:00,514.58,515.97,514.55,515.44,39782.0,510.91,512.2901,510.8802,511.7639,39782.0
2025-03-21 13:30:00,515.18,515.41,514.04,514.47,25486.0,511.5057,511.7341,510.3739,510.8008,25486.0
2025-03-21 13:40:00,514.47,514.78,514.06,514.55,19714.0,510.8008,511.1086,510.3937,510.8802,19714.0
2025-03-21 13:50:00,514.58,515.22,514.49,514.83,50044.0,510.91,511.5454,510.8206,511.1582,50044.0
2025-03-21 14:00:00,514.97,515.73,514.71,514.8,31595.0,511.2972,512.0518,511.0391,511.1284,31595.0
2025-03-21 14:10:00,514.88,515.09,514.7,514.98,41542.0,511.2079,511.4164,511.0291,511.3072,41542.0
2025-03-21 14:20:00,514.98,515.32,512.95,513.39,38072.0,511.3072,511.6447,509.2916,509.7285,38072.0
2025-03-21 14:30:00,513.26,514.64,513.26,514.34,19582.0,509.5994,510.9696,509.5994,510.6717,19582.0
2025-03-21 14:40:00,514.45,515.17,514.45,514.92,27338.0,510.7809,511.4958,510.7809,511.2476,27338.0
2025-03-21 14:50:00,515.08,515.08,514.28,514.77,31694.0,511.4064,511.4064,510.6121,511.0986,31694.0
2025-03-21 15:00:00,514.64,514.99,513.78,514.68,37795.0,510.9696,511.3171,510.1157,511.0093,37795.0
2025-03-21 15:10:00,514.62,514.74,514.12,514.36,34109.0,510.9497,511.0689,510.4533,510.6916,34109.0
2025-03-21 15:20:00,514.48,515.04,512.72,512.94,40765.0,510.8107,511.3667,509.0633,509.2817,40765.0
2025-03-21 15:30:00,512.93,513.82,511.72,513.31,37107.0,509.2718,510.1554,508.0704,509.6491,37107.0
2025-03-21 15:40:00,513.29,515.01,512.36,514.43,123750.0,509.6292,511.3369,508.7058,510.7611,123750.0
2025-03-21 15:50:00,514.8,519.0,514.45,516.99,828869.0,511.1284,515.2985,510.7809,513.3028,828869.0
2025-03-24 09:30:00,515.08,515.5,511.12,513.81,162651.0,511.4064,511.8234,507.4747,510.1455,162651.0
2025-03-24 09:40:00,513.81,514.91,512.93,513.27,58623.0,510.1455,511.2376,509.2718,509.6093,58623.0
2025-03-24 09:50:00,513.46,516.25,513.19,515.0,40033.0,509.798,512.5681,509.5299,511.327,40033.0
2025-03-24 10:00:00,515.19,517.46,514.77,517.11,37661.0,511.5157,513.7695,511.0986,513.422,37661.0
2025-03-24 10:10:00,517.1,517.27,516.13,516.84,42730.0,513.412,513.5808,512.4489,513.1539,42730.0
2025-03-24 10:20:00,516.74,517.68,516.2,516.62,35976.0,513.0546,513.9879,512.5184,512.9355,35976.0
2025-03-24 10:30:00,516.64,517.42,515.37,516.61,39910.0,512.9553,513.7297,511.6944,512.9255,39910.0
2025-03-24 10:40:00,517.0,518.25,516.52,517.07,32646.0,513.3127,514.5538,512.8362,513.3822,32646.0
2025-03-24 10:50:00,517.03,517.61,516.31,516.71,31119.0,513.3425,513.9184,512.6277,513.0248,31119.0
2025-03-24 11:00:00,516.64,516.92,515.17,515.26,32540.0,512.9553,513.2333,511.4958,511.5852,32540.0
2025-03-24 11:10:00,515.18,516.0,514.5,515.78,26563.0,511.5057,512.3199,510.8306,512.1014,26563.0
2025-03-24 11:20:00,516.04,516.49,514.63,514.63,30264.0,512.3596,512.8064,510.9596,510.9596,30264.0
2025-03-24 11:30:00,514.72,515.7,514.43,514.7,24442.0,511.049,512.022,510.7611,511.0291,24442.0
2025-03-24 11:40:00,514.67,514.93,513.83,514.75,13343.0,510.9994,511.2575,510.1654,511.0788,13343.0
2025-03-24 11:50:00,514.81,515.42,514.59,515.02,19558.0,511.1384,511.744,510.9199,511.3469,19558.0
2025-03-24 12:00:00,515.04,515.26,514.54,514.93,24133.0,511.3667,511.5852,510.8703,511.2575,24133.0
2025-03-24 12:10:00,514.92,516.0,514.81,515.53,21943.0,511.2476,512.3199,511.1384,511.8532,21943.0
2025-03-24 12:20:00,515.3,515.49,514.21,514.23,40768.0,511.6249,511.8135,510.5426,510.5625,40768.0
2025-03-24 12:30:00,514.29,515.09,513.86,514.74,35561.0,510.6221,511.4164,510.1951,511.0689,35561.0
2025-03-24 12:40:00,514.87,515.88,514.3,515.88,17865.0,511.1979,512.2007,510.632,512.2007,17865.0
2025-03-24 12:50:00,515.81,515.9,514.91,514.92,34497.0,512.1312,512.2206,511.2376,511.2476,34497.0
2025-03-24 13:00:00,514.99,515.22,513.81,514.23,23832.0,511.3171,511.5454,510.1455,510.5625,23832.0
2025-03-24 13:10:00,514.24,515.11,514.04,515.11,20346.0,510.5724,511.4362,510.3739,511.4362,20346.0
2025-03-24 13:20:00,514.83,515.72,514.61,515.66,19649.0,511.1582,512.0419,510.9398,511.9823,19649.0
2025-03-24 13:30:00,515.59,515.75,515.08,515.35,35853.0,511.9128,512.0717,511.4064,511.6745,35853.0
2025-03-24 13:40:00,515.38,516.08,515.08,515.88,29191.0,511.7043,512.3993,511.4064,512.2007,29191.0
2025-03-24 13:50:00,516.12,516.45,515.53,515.69,19658.0,512.439,512.7667,511.8532,512.0121,19658.0
2025-03-24 14:00:00,515.68,515.8,514.79,515.57,41507.0,512.0022,512.1213,511.1185,511.8929,41507.0
2025-03-24 14:10:00,515.57,515.57,514.6,514.69,28060.0,511.8929,511.8929,510.9299,511.0192,28060.0
2025-03-24 14:20:00,514.59,514.7,513.48,513.74,53372.0,510.9199,511.0291,509.8178,510.076,53372.0
2025-03-24 14:30:00,513.51,514.49,513.51,514.36,63302.0,509.8476,510.8206,509.8476,510.6916,63302.0
2025-03-24 14:40:00,514.25,515.38,514.15,514.93,42838.0,510.5824,511.7043,510.4831,511.2575,42838.0
2025-03-24 14:50:00,514.91,515.58,514.91,515.13,19050.0,511.2376,511.9029,511.2376,511.4561,19050.0
2025-03-24 15:00:00,515.13,515.91,514.8,515.64,23642.0,511.4561,512.2305,511.1284,511.9624,23642.0
2025-03-24 15:10:00,515.49,516.01,515.18,516.0,28985.0,511.8135,512.3298,511.5057,512.3199,28985.0
2025-03-24 15:20:00,516.0,516.39,515.72,516.22,28808.0,512.3199,512.7071,512.0419,512.5383,28808.0
2025-03-24 15:30:00,516.49,516.98,516.19,516.34,34435.0,512.8064,513.2929,512.5085,512.6575,34435.0
2025-03-24 15:40:00,516.17,516.77,515.54,516.35,41479.0,512.4887,513.0844,511.8632,512.6674,41479.0
2025-03-24 15:50:00,516.08,517.82,515.54,515.97,276647.0,512.3993,514.1269,511.8632,512.2901,276647.0
2025-03-25 09:30:00,518.28,519.0,513.43,514.5,72017.0,514.5836,515.2985,509.7682,510.8306,72017.0
2025-03-25 09:40:00,514.5,515.88,514.15,514.15,17720.0,510.8306,512.2007,510.4831,510.4831,17720.0
2025-03-25 09:50:00,514.57,515.2,513.05,514.12,33161.0,510.9001,511.5256,509.3909,510.4533,33161.0
2025-03-25 10:00:00,514.31,514.57,513.07,514.36,28609.0,510.6419,510.9001,509.4108,510.6916,28609.0
2025-03-25 10:10:00,514.41,514.91,512.51,513.78,22122.0,510.7412,511.2376,508.8548,510.1157,22122.0
2025-03-25 10:20:00,513.78,516.15,513.64,515.98,30118.0,510.1157,512.4688,509.9767,512.3,30118.0
2025-03-25 10:30:00,515.95,516.0,514.31,514.55,16108.0,512.2702,512.3199,510.6419,510.8802,16108.0
2025-03-25 10:40:00,514.1,515.48,514.1,515.48,35525.0,510.4334,511.8036,510.4334,511.8036,35525.0
2025-03-25 10:50:00,515.44,515.86,514.98,515.52,13708.0,511.7639,512.1809,511.3072,511.8433,13708.0
2025-03-25 11:00:00,515.55,515.86,515.07,515.72,22675.0,511.8731,512.1809,511.3965,512.0419,22675.0
2025-03-25 11:10:00,515.44,515.77,515.11,515.57,12007.0,511.7639,512.0915,511.4362,511.8929,12007.0
2025-03-25 11:20:00,515.45,515.69,514.45,514.82,53607.0,511.7738,512.0121,510.7809,511.1483,53607.0
2025-03-25 11:30:00,514.6,515.64,514.44,514.87,30459.0,510.9299,511.9624,510.771,511.1979,30459.0
2025-03-25 11:40:00,515.0,515.68,514.7,515.29,17371.0,511.327,512.0022,511.0291,511.6149,17371.0
2025-03-25 11:50:00,515.31,515.56,514.84,515.11,20881.0,511.6348,511.883,511.1681,511.4362,20881.0
2025-03-25 12:00:00,515.11,515.18,513.89,513.97,37928.0,511.4362,511.5057,510.2249,510.3044,37928.0
2025-03-25 12:10:00,514.2,514.8,513.69,514.2,21514.0,510.5327,511.1284,510.0264,510.5327,21514.0
2025-03-25 12:20:00,514.45,514.84,514.0,514.6,35495.0,510.7809,511.1681,510.3341,510.9299,35495.0
2025-03-25 12:30:00,514.42,514.6,513.76,514.19,26743.0,510.7511,510.9299,510.0959,510.5228,26743.0
2025-03-25 12:40:00,514.05,514.53,513.93,514.53,10842.0,510.3838,510.8604,510.2646,510.8604,10842.0
2025-03-25 12:50:00,514.53,516.2,514.53,516.2,18002.0,510.8604,512.5184,510.8604,512.5184,18002.0
2025-03-25 13:00:00,516.12,516.12,515.05,515.28,21500.0,512.439,512.439,511.3767,511.605,21500.0
2025-03-25 13:10:00,515.28,515.58,515.06,515.14,18419.0,511.605,511.9029,511.3866,511.466,18419.0
2025-03-25 13:20:00,515.28,515.83,515.01,515.67,12225.0,511.605,512.1511,511.3369,511.9922,12225.0
2025-03-25 13:30:00,515.75,516.13,515.65,515.81,14815.0,512.0717,512.4489,511.9724,512.1312,14815.0
2025-03-25 13:40:00,515.85,516.28,515.41,515.48,10475.0,512.1709,512.5979,511.7341,511.8036,10475.0
2025-03-25 13:50:00,515.47,515.63,515.14,515.5,16091.0,511.7937,511.9525,511.466,511.8234,16091.0
2025-03-25 14:00:00,515.45,515.65,515.16,515.44,21790.0,511.7738,511.9724,511.4859,511.7639,21790.0
2025-03-25 14:10:00,515.65,515.98,515.14,515.54,16213.0,511.9724,512.3,511.466,511.8632,16213.0
2025-03-25 14:20:00,515.4,515.85,515.12,515.25,24444.0,511.7242,512.1709,511.4462,511.5752,24444.0
2025-03-25 14:30:00,515.25,516.03,515.09,515.72,21539.0,511.5752,512.3497,511.4164,512.0419,21539.0
2025-03-25 14:40:00,515.67,515.79,515.11,515.39,17527.0,511.9922,512.1114,511.4362,511.7142,17527.0
2025-03-25 14:50:00,515.26,515.52,515.02,515.38,20127.0,511.5852,511.8433,511.3469,511.7043,20127.0
2025-03-25 15:00:00,515.38,515.69,514.31,515.26,37683.0,511.7043,512.0121,510.6419,511.5852,37683.0
2025-03-25 15:10:00,515.25,515.47,514.18,514.63,28879.0,511.5752,511.7937,510.5129,510.9596,28879.0
2025-03-25 15:20:00,514.63,514.77,512.98,513.12,48015.0,510.9596,511.0986,509.3214,509.4604,48015.0
2025-03-25 15:30:00,513.24,514.87,511.53,512.77,33399.0,509.5796,511.1979,507.8818,509.1129,33399.0
2025-03-25 15:40:00,512.88,514.42,512.54,513.74,43444.0,509.2221,510.7511,508.8846,510.076,43444.0
2025-03-25 15:50:00,513.72,514.69,512.79,513.61,123807.0,510.0561,511.0192,509.1328,509.9469,123807.0
2025-03-26 09:30:00,515.2,517.59,512.85,515.74,93383.0,511.5256,513.8985,509.1923,512.0617,93383.0
2025-03-26 09:40:00,515.82,517.29,515.33,516.29,24127.0,512.1412,513.6007,511.6547,512.6078,24127.0
2025-03-26 09:50:00,516.24,517.81,514.38,517.45,24441.0,512.5582,514.117,510.7114,513.7595,24441.0
2025-03-26 10:00:00,517.49,519.25,516.68,517.59,15827.0,513.7992,515.5467,512.995,513.8985,15827.0
2025-03-26 10:10:00,517.64,519.2,517.63,518.65,22820.0,513.9482,515.4971,513.9383,514.951,22820.0
2025-03-26 10:20:00,518.65,519.49,518.16,518.28,34504.0,514.951,515.785,514.4645,514.5836,34504.0
2025-03-26 10:30:00,518.3,520.15,517.06,520.0,81262.0,514.6035,516.4403,513.3723,516.2913,81262.0
2025-03-26 10:40:00,520.12,521.74,520.01,521.25,51632.0,516.4105,518.0189,516.3013,517.5324,51632.0
2025-03-26 10:50:00,521.26,522.34,520.56,521.76,46819.0,517.5424,518.6147,516.8474,518.0388,46819.0
2025-03-26 11:00:00,521.77,522.95,520.6,521.22,69879.0,518.0487,519.2203,516.8871,517.5026,69879.0
2025-03-26 11:10:00,521.27,521.98,519.16,519.16,39168.0,517.5523,518.2572,515.4573,515.4573,39168.0
2025-03-26 11:20:00,519.03,519.03,516.54,516.84,31226.0,515.3283,515.3283,512.856,513.1539,31226.0
2025-03-26 11:30:00,516.84,517.75,515.65,516.45,32205.0,513.1539,514.0574,511.9724,512.7667,32205.0
2025-03-26 11:40:00,516.36,517.01,515.96,516.57,29091.0,512.6773,513.3227,512.2802,512.8858,29091.0
2025-03-26 11:50:00,516.37,517.02,516.11,516.77,39981.0,512.6872,513.3326,512.4291,513.0844,39981.0
2025-03-26 12:00:00,516.59,517.51,516.3,516.53,23704.0,512.9057,513.8191,512.6177,512.8461,23704.0
2025-03-26 12:10:00,516.38,518.83,516.38,518.62,34953.0,512.6972,515.1297,512.6972,514.9212,34953.0
2025-03-26 12:20:00,518.68,518.93,517.13,517.52,29970.0,514.9808,515.229,513.4418,513.829,29970.0
2025-03-26 12:30:00,517.29,518.28,516.52,516.81,9097.0,513.6007,514.5836,512.8362,513.1241,9097.0
2025-03-26 12:40:00,516.81,518.06,516.64,517.81,20858.0,513.1241,514.3652,512.9553,514.117,20858.0
2025-03-26 12:50:00,517.83,518.05,517.2,517.79,8287.0,514.1368,514.3553,513.5113,514.0971,8287.0
2025-03-26 13:00:00,517.86,517.93,517.04,517.53,13709.0,514.1666,514.2361,513.3525,513.839,13709.0
2025-03-26 13:10:00,517.51,518.03,516.6,516.89,20545.0,513.8191,514.3354,512.9156,513.2035,20545.0
2025-03-26 13:20:00,517.07,517.21,515.51,516.12,26410.0,513.3822,513.5212,511.8334,512.439,26410.0
2025-03-26 13:30:00,516.18,516.84,515.66,516.25,37878.0,512.4986,513.1539,511.9823,512.5681,37878.0
2025-03-26 13:40:00,516.52,516.84,514.6,514.74,15234.0,512.8362,513.1539,510.9299,511.0689,15234.0
2025-03-26 13:50:00,515.08,515.23,514.3,515.03,9080.0,511.4064,511.5554,510.632,511.3568,9080.0
2025-03-26 14:00:00,515.04,515.98,515.03,515.69,25505.0,511.3667,512.3,511.3568,512.0121,25505.0
2025-03-26 14:10:00,515.87,516.11,515.3,515.3,8425.0,512.1908,512.4291,511.6249,511.6249,8425.0
2025-03-26 14:20:00,515.0,516.35,514.98,516.28,17121.0,511.327,512.6674,511.3072,512.5979,17121.0
2025-03-26 14:30:00,515.99,516.38,515.69,515.83,25647.0,512.3099,512.6972,512.0121,512.1511,25647.0
2025-03-26 14:40:00,515.86,516.11,515.12,515.24,30277.0,512.1809,512.4291,511.4462,511.5653,30277.0
2025-03-26 14:50:00,515.24,515.62,514.52,515.55,27229.0,511.5653,511.9426,510.8504,511.8731,27229.0
2025-03-26 15:00:00,515.6,516.7,515.53,516.56,29968.0,511.9227,513.0149,511.8532,512.8759,29968.0
2025-03-26 15:10:00,516.57,517.75,516.44,517.56,29108.0,512.8858,514.0574,512.7567,513.8688,29108.0
2025-03-26 15:20:00,517.73,518.4,516.6,517.2,49761.0,514.0375,514.7028,512.9156,513.5113,49761.0
2025-03-26 15:30:00,517.33,518.63,517.33,518.13,45093.0,513.6404,514.9311,513.6404,514.4347,45093.0
2025-03-26 15:40:00,518.09,519.74,517.8,519.74,54080.0,514.395,516.0332,514.107,516.0332,54080.0
2025-03-26 15:50:00,519.54,520.54,517.77,517.97,179330.0,515.8346,516.8275,514.0773,514.2758,179330.0
2025-03-27 09:30:00,516.28,517.6,514.46,516.23,82615.0,512.5979,513.9085,510.7909,512.5482,82615.0
2025-03-27 09:40:00,516.53,517.66,514.95,516.34,28401.0,512.8461,513.968,511.2774,512.6575,28401.0
2025-03-27 09:50:00,516.35,517.79,515.32,517.76,29966.0,512.6674,514.0971,511.6447,514.0673,29966.0
2025-03-27 10:00:00,517.39,518.87,516.87,518.21,36225.0,513.7,515.1694,513.1837,514.5141,36225.0
2025-03-27 10:10:00,518.21,520.64,516.86,520.38,54333.0,514.5141,516.9268,513.1737,516.6686,54333.0
2025-03-27 10:20:00,520.35,521.08,519.5,520.19,23799.0,516.6389,517.3636,515.7949,516.48,23799.0
2025-03-27 10:30:00,519.97,520.49,519.57,520.16,16978.0,516.2616,516.7779,515.8644,516.4502,16978.0
2025-03-27 10:40:00,520.24,520.99,519.25,519.26,24798.0,516.5296,517.2743,515.5467,515.5566,24798.0
2025-03-27 10:50:00,519.49,519.57,517.65,518.52,14047.0,515.785,515.8644,513.9581,514.8219,14047.0
2025-03-27 11:00:00,518.69,519.17,518.02,518.4,15960.0,514.9907,515.4673,514.3255,514.7028,15960.0
2025-03-27 11:10:00,517.93,519.12,517.72,518.09,33063.0,514.2361,515.4176,514.0276,514.395,33063.0
2025-03-27 11:20:00,518.13,518.15,516.8,517.05,24765.0,514.4347,514.4545,513.1142,513.3624,24765.0
2025-03-27 11:30:00,517.22,518.28,516.48,516.77,13407.0,513.5312,514.5836,512.7965,513.0844,13407.0
2025-03-27 11:40:00,516.75,516.75,514.89,515.44,24656.0,513.0645,513.0645,511.2178,511.7639,24656.0
2025-03-27 11:50:00,515.58,516.03,514.96,515.48,7675.0,511.9029,512.3497,511.2873,511.8036,7675.0
2025-03-27 12:00:00,515.49,515.77,514.97,515.11,16661.0,511.8135,512.0915,511.2972,511.4362,16661.0
2025-03-27 12:10:00,515.21,515.28,513.57,515.28,18308.0,511.5355,511.605,509.9072,511.605,18308.0
2025-03-27 12:20:00,515.3,515.65,514.79,515.24,14443.0,511.6249,511.9724,511.1185,511.5653,14443.0
2025-03-27 12:30:00,515.21,515.42,514.0,514.01,17243.0,511.5355,511.744,510.3341,510.3441,17243.0
2025-03-27 12:40:00,514.2,514.36,513.36,513.36,10517.0,510.5327,510.6916,509.6987,509.6987,10517.0
2025-03-27 12:50:00,513.63,513.96,513.07,513.39,32464.0,509.9668,510.2944,509.4108,509.7285,32464.0
2025-03-27 13:00:00,513.82,514.5,513.82,514.05,12469.0,510.1554,510.8306,510.1554,510.3838,12469.0
2025-03-27 13:10:00,514.02,514.26,514.0,514.06,20168.0,510.354,510.5923,510.3341,510.3937,20168.0
2025-03-27 13:20:00,514.09,514.57,513.85,513.9,14105.0,510.4235,510.9001,510.1852,510.2349,14105.0
2025-03-27 13:30:00,514.01,514.23,512.96,513.14,16288.0,510.3441,510.5625,509.3016,509.4803,16288.0
2025-03-27 13:40:00,513.11,513.75,512.95,513.63,9201.0,509.4505,510.0859,509.2916,509.9668,9201.0
2025-03-27 13:50:00,513.81,513.98,513.29,513.56,8572.0,510.1455,510.3143,509.6292,509.8973,8572.0
2025-03-27 14:00:00,513.57,514.16,513.36,513.87,26954.0,509.9072,510.493,509.6987,510.2051,26954.0
2025-03-27 14:10:00,513.77,515.56,513.58,515.39,25032.0,510.1058,511.883,509.9171,511.7142,25032.0
2025-03-27 14:20:00,515.5,515.64,514.18,514.28,51301.0,511.8234,511.9624,510.5129,510.6121,51301.0
2025-03-27 14:30:00,514.15,514.74,513.92,514.26,11209.0,510.4831,511.0689,510.2547,510.5923,11209.0
2025-03-27 14:40:00,514.35,514.62,514.08,514.33,11223.0,510.6816,510.9497,510.4136,510.6618,11223.0
2025-03-27 14:50:00,514.45,514.82,514.2,514.27,13862.0,510.7809,511.1483,510.5327,510.6022,13862.0
2025-03-27 15:00:00,514.26,514.85,514.2,514.79,21194.0,510.5923,511.1781,510.5327,511.1185,21194.0
2025-03-27 15:10:00,514.8,516.09,514.65,516.0,16013.0,511.1284,512.4092,510.9795,512.3199,16013.0
2025-03-27 15:20:00,515.97,516.9,515.96,516.54,21027.0,512.2901,513.2135,512.2802,512.856,21027.0
2025-03-27 15:30:00,516.76,516.76,515.64,516.21,21344.0,513.0745,513.0745,511.9624,512.5284,21344.0
2025-03-27 15:40:00,516.2,516.27,515.24,516.09,32888.0,512.5184,512.588,511.5653,512.4092,32888.0
2025-03-27 15:50:00,515.98,517.01,515.22,515.48,125093.0,512.3,513.3227,511.5454,511.8036,125093.0
2025-03-28 09:30:00,516.87,519.0,516.22,516.39,55718.0,513.1837,515.2985,512.5383,512.7071,55718.0
2025-03-28 09:40:00,516.35,517.07,516.0,516.16,24308.0,512.6674,513.3822,512.3199,512.4787,24308.0
2025-03-28 09:50:00,516.5,517.42,515.8,516.73,31801.0,512.8163,513.7297,512.1213,513.0447,31801.0
2025-03-28 10:00:00,516.47,520.24,516.42,519.9,36398.0,512.7865,516.5296,512.7369,516.1921,36398.0
2025-03-28 10:10:00,520.19,520.98,518.52,518.91,31841.0,516.48,517.2644,514.8219,515.2091,31841.0
2025-03-28 10:20:00,519.06,519.39,517.8,519.15,27318.0,515.3581,515.6857,514.107,515.4474,27318.0
2025-03-28 10:30:00,518.96,519.47,517.97,519.47,19181.0,515.2588,515.7651,514.2758,515.7651,19181.0
2025-03-28 10:40:00,519.89,520.7,518.87,519.06,20214.0,516.1821,516.9864,515.1694,515.3581,20214.0
2025-03-28 10:50:00,518.89,520.45,518.63,518.92,34577.0,515.1893,516.7381,514.9311,515.2191,34577.0
2025-03-28 11:00:00,518.93,519.45,518.41,519.0,21046.0,515.229,515.7453,514.7127,515.2985,21046.0
2025-03-28 11:10:00,518.85,520.08,518.44,518.96,34837.0,515.1495,516.3708,514.7425,515.2588,34837.0
2025-03-28 11:20:00,518.99,519.91,517.61,518.02,41300.0,515.2886,516.202,513.9184,514.3255,41300.0
2025-03-28 11:30:00,517.91,519.71,517.91,519.6,13260.0,514.2163,516.0034,514.2163,515.8942,13260.0
2025-03-28 11:40:00,519.74,520.0,518.12,518.38,15504.0,516.0332,516.2913,514.4248,514.6829,15504.0
2025-03-28 11:50:00,518.41,519.17,517.82,518.87,14263.0,514.7127,515.4673,514.1269,515.1694,14263.0
2025-03-28 12:00:00,518.87,519.13,518.35,518.96,12281.0,515.1694,515.4276,514.6531,515.2588,12281.0
2025-03-28 12:10:00,518.96,519.1,518.0,518.17,7341.0,515.2588,515.3978,514.3056,514.4744,7341.0
2025-03-28 12:20:00,518.16,518.41,517.82,518.25,17956.0,514.4645,514.7127,514.1269,514.5538,17956.0
2025-03-28 12:30:00,518.17,518.62,517.94,518.13,15570.0,514.4744,514.9212,514.246,514.4347,15570.0
2025-03-28 12:40:00,518.25,519.2,518.11,519.04,12218.0,514.5538,515.4971,514.4148,515.3382,12218.0
2025-03-28 12:50:00,519.39,519.63,518.83,518.93,12704.0,515.6857,515.924,515.1297,515.229,12704.0
2025-03-28 13:00:00,519.0,519.02,518.25,518.42,12232.0,515.2985,515.3183,514.5538,514.7226,12232.0
2025-03-28 13:10:00,518.63,519.22,518.39,519.11,9163.0,514.9311,515.5169,514.6928,515.4077,9163.0
2025-03-28 13:20:00,518.93,519.04,518.11,518.15,11232.0,515.229,515.3382,514.4148,514.4545,11232.0
2025-03-28 13:30:00,518.2,519.51,518.19,519.51,26434.0,514.5042,515.8048,514.4943,515.8048,26434.0
2025-03-28 13:40:00,519.5,520.25,519.31,519.47,20908.0,515.7949,516.5396,515.6063,515.7651,20908.0
2025-03-28 13:50:00,519.44,519.9,519.22,519.46,8667.0,515.7353,516.1921,515.5169,515.7552,8667.0
2025-03-28 14:00:00,519.44,519.61,518.59,518.76,11514.0,515.7353,515.9041,514.8914,515.0602,11514.0
2025-03-28 14:10:00,518.78,518.85,518.0,518.32,17379.0,515.08,515.1495,514.3056,514.6233,17379.0
2025-03-28 14:20:00,518.21,518.42,517.46,517.61,22378.0,514.5141,514.7226,513.7695,513.9184,22378.0
2025-03-28 14:30:00,517.52,518.25,517.25,517.25,15671.0,513.829,514.5538,513.561,513.561,15671.0
2025-03-28 14:40:00,517.29,517.4,516.83,516.96,14978.0,513.6007,513.7099,513.144,513.273,14978.0
2025-03-28 14:50:00,516.97,518.0,516.97,517.72,10299.0,513.283,514.3056,513.283,514.0276,10299.0
2025-03-28 15:00:00,517.72,519.1,517.44,518.77,17870.0,514.0276,515.3978,513.7496,515.0701,17870.0
2025-03-28 15:10:00,518.6,518.61,517.02,517.73,13122.0,514.9013,514.9113,513.3326,514.0375,13122.0
2025-03-28 15:20:00,517.73,518.04,516.71,517.77,17657.0,514.0375,514.3453,513.0248,514.0773,17657.0
2025-03-28 15:30:00,517.74,518.06,517.05,517.55,27284.0,514.0475,514.3652,513.3624,513.8588,27284.0
2025-03-28 15:40:00,517.59,518.1,516.81,517.44,40483.0,513.8985,514.4049,513.1241,513.7496,40483.0
2025-03-28 15:50:00,517.38,517.6,515.05,515.82,161807.0,513.69,513.9085,511.3767,512.1412,161807.0
2025-03-31 09:30:00,519.18,526.0,518.59,522.03,239811.0,515.4772,522.2486,514.8914,518.3069,239811.0
2025-03-31 09:40:00,522.22,522.99,519.78,520.19,64464.0,518.4955,519.26,516.0729,516.48,64464.0
2025-03-31 09:50:00,520.22,524.38,519.7,523.92,76385.0,516.5098,520.6401,515.9935,520.1834,76385.0
2025-03-31 10:00:00,523.92,524.44,521.68,522.56,89310.0,520.1834,520.6997,517.9594,518.8331,89310.0
2025-03-31 10:10:00,522.83,522.83,519.05,520.57,53077.0,519.1012,519.1012,515.3481,516.8573,53077.0
2025-03-31 10:20:00,520.58,522.29,520.51,521.99,22587.0,516.8672,518.565,516.7977,518.2672,22587.0
2025-03-31 10:30:00,522.33,523.7,521.8,523.69,52482.0,518.6047,519.965,518.0785,519.955,52482.0
2025-03-31 10:40:00,523.6,524.36,523.08,523.25,90350.0,519.8657,520.6203,519.3494,519.5182,90350.0
2025-03-31 10:50:00,522.94,524.21,522.66,523.48,73867.0,519.2104,520.4713,518.9324,519.7465,73867.0
2025-03-31 11:00:00,523.48,525.18,523.2,524.0,51814.0,519.7465,521.4344,519.4685,520.2628,51814.0
2025-03-31 11:10:00,524.14,526.28,523.65,525.98,50675.0,520.4018,522.5266,519.9153,522.2287,50675.0
2025-03-31 11:20:00,525.98,527.43,524.76,525.82,54983.0,522.2287,523.6684,521.0174,522.0698,54983.0
2025-03-31 11:30:00,525.49,525.6,523.5,525.0,36652.0,521.7422,521.8514,519.7664,521.2557,36652.0
2025-03-31 11:40:00,524.96,525.59,524.74,525.24,32748.0,521.216,521.8415,520.9975,521.494,32748.0
2025-03-31 11:50:00,525.22,525.66,523.72,524.34,42768.0,521.4741,521.911,519.9848,520.6004,42768.0
2025-03-31 12:00:00,524.07,524.81,523.8,524.17,35964.0,520.3323,521.067,520.0642,520.4316,35964.0
2025-03-31 12:10:00,524.13,524.25,523.22,523.98,14277.0,520.3919,520.511,519.4884,520.243,14277.0
2025-03-31 12:20:00,523.96,524.66,523.72,524.36,14805.0,520.2231,520.9181,519.9848,520.6203,14805.0
2025-03-31 12:30:00,524.29,524.58,521.92,522.33,41066.0,520.5508,520.8387,518.1977,518.6047,41066.0
2025-03-31 12:40:00,522.36,522.38,521.36,521.36,23057.0,518.6345,518.6544,517.6416,517.6416,23057.0
2025-03-31 12:50:00,521.52,523.34,521.27,523.07,41659.0,517.8005,519.6075,517.5523,519.3395,41659.0
2025-03-31 13:00:00,523.18,523.3,522.72,522.94,49753.0,519.4487,519.5678,518.9919,519.2104,49753.0
2025-03-31 13:10:00,522.94,523.43,522.33,522.62,40166.0,519.2104,519.6969,518.6047,518.8927,40166.0
2025-03-31 13:20:00,522.69,523.17,522.04,522.97,24301.0,518.9622,519.4387,518.3168,519.2402,24301.0
2025-03-31 13:30:00,523.16,523.27,521.63,522.34,37978.0,519.4288,519.538,517.9097,518.6147,37978.0
2025-03-31 13:40:00,522.33,522.51,521.26,522.05,39817.0,518.6047,518.7834,517.5424,518.3267,39817.0
2025-03-31 13:50:00,522.22,523.29,522.08,522.18,31317.0,518.4955,519.5579,518.3565,518.4558,31317.0
2025-03-31 14:00:00,522.45,523.99,522.0,523.99,27886.0,518.7239,520.2529,518.2771,520.2529,27886.0
2025-03-31 14:10:00,524.0,524.91,523.32,524.8,43331.0,520.2628,521.1663,519.5877,521.0571,43331.0
2025-03-31 14:20:00,524.99,525.91,524.6,525.9,34680.0,521.2458,522.1592,520.8585,522.1493,34680.0
2025-03-31 14:30:00,525.9,527.48,525.89,527.15,63059.0,522.1493,523.718,522.1393,523.3904,63059.0
2025-03-31 14:40:00,527.44,527.72,525.26,525.51,33808.0,523.6783,523.9563,521.5138,521.7621,33808.0
2025-03-31 14:50:00,525.55,526.25,525.28,525.52,42918.0,521.8018,522.4968,521.5337,521.772,42918.0
2025-03-31 15:00:00,525.51,526.98,525.43,526.19,42152.0,521.7621,523.2216,521.6826,522.4372,42152.0
2025-03-31 15:10:00,526.37,528.12,525.88,527.09,50617.0,522.6159,524.3534,522.1294,523.3308,50617.0
2025-03-31 15:20:00,527.36,527.83,526.68,527.33,78157.0,523.5989,524.0655,522.9237,523.5691,78157.0
2025-03-31 15:30:00,527.06,527.66,525.53,526.81,38039.0,523.301,523.8967,521.7819,523.0528,38039.0
2025-03-31 15:40:00,526.99,528.03,526.31,527.03,33997.0,523.2315,524.2641,522.5563,523.2712,33997.0
2025-03-31 15:50:00,527.05,527.22,523.03,523.51,316946.0,523.2911,523.4599,519.2997,519.7763,316946.0
2025-04-01 09:30:00,525.74,528.17,522.51,527.0,87773.0,521.9904,524.4031,518.7834,523.2414,87773.0
2025-04-01 09:40:00,526.87,527.36,523.81,525.53,34407.0,523.1124,523.5989,520.0742,521.7819,34407.0
2025-04-01 09:50:00,525.11,526.99,523.84,523.96,54305.0,521.3649,523.2315,520.104,520.2231,54305.0
2025-04-01 10:00:00,524.0,525.09,523.14,523.93,30451.0,520.2628,521.345,519.409,520.1933,30451.0
2025-04-01 10:10:00,523.93,524.07,522.18,522.6,48071.0,520.1933,520.3323,518.4558,518.8728,48071.0
2025-04-01 10:20:00,522.69,523.91,522.23,523.17,31712.0,518.9622,520.1735,518.5054,519.4387,31712.0
2025-04-01 10:30:00,522.69,523.63,522.47,523.24,17086.0,518.9622,519.8955,518.7437,519.5082,17086.0
2025-04-01 10:40:00,523.0,524.11,522.68,523.78,25110.0,519.27,520.372,518.9522,520.0444,25110.0
2025-04-01 10:50:00,523.91,525.66,523.9,525.66,37915.0,520.1735,521.911,520.1635,521.911,37915.0
2025-04-01 11:00:00,525.52,527.11,525.35,526.62,38874.0,521.772,523.3506,521.6032,522.8641,38874.0
2025-04-01 11:10:00,526.59,527.36,526.45,526.73,23843.0,522.8343,523.5989,522.6953,522.9733,23843.0
2025-04-01 11:20:00,526.96,527.04,525.39,526.55,14175.0,523.2017,523.2811,521.6429,522.7946,14175.0
2025-04-01 11:30:00,526.51,526.78,525.95,526.28,53670.0,522.7549,523.023,522.1989,522.5266,53670.0
2025-04-01 11:40:00,526.32,526.55,525.87,526.47,25202.0,522.5663,522.7946,522.1195,522.7152,25202.0
2025-04-01 11:50:00,526.6,526.7,525.58,525.66,18497.0,522.8443,522.9436,521.8316,521.911,18497.0
2025-04-01 12:00:00,525.87,526.65,525.62,526.21,15761.0,522.1195,522.8939,521.8713,522.4571,15761.0
2025-04-01 12:10:00,526.21,526.21,525.42,525.87,13595.0,522.4571,522.4571,521.6727,522.1195,13595.0
2025-04-01 12:20:00,526.01,526.12,524.68,524.8,25804.0,522.2585,522.3677,520.938,521.0571,25804.0
2025-04-01 12:30:00,524.74,524.83,523.48,523.79,21116.0,520.9975,521.0869,519.7465,520.0543,21116.0
2025-04-01 12:40:00,523.5,525.18,523.5,525.11,38898.0,519.7664,521.4344,519.7664,521.3649,38898.0
2025-04-01 12:50:00,525.24,526.18,525.23,525.45,9081.0,521.494,522.4273,521.484,521.7025,9081.0
2025-04-01 13:00:00,525.36,525.98,524.8,525.12,20766.0,521.6131,522.2287,521.0571,521.3748,20766.0
2025-04-01 13:10:00,525.1,525.52,524.81,524.81,11726.0,521.355,521.772,521.067,521.067,11726.0
2025-04-01 13:20:00,524.92,525.12,524.4,524.71,13147.0,521.1763,521.3748,520.66,520.9678,13147.0
2025-04-01 13:30:00,524.4,524.66,523.8,524.39,9597.0,520.66,520.9181,520.0642,520.65,9597.0
2025-04-01 13:40:00,524.5,525.22,524.35,524.79,11344.0,520.7593,521.4741,520.6103,521.0472,11344.0
2025-04-01 13:50:00,524.78,525.07,524.19,524.22,21585.0,521.0373,521.3252,520.4515,520.4813,21585.0
2025-04-01 14:00:00,524.2,524.51,523.67,524.38,27439.0,520.4614,520.7692,519.9352,520.6401,27439.0
2025-04-01 14:10:00,524.38,524.44,523.42,523.65,25999.0,520.6401,520.6997,519.687,519.9153,25999.0
2025-04-01 14:20:00,523.79,523.79,522.5,523.06,21180.0,520.0543,520.0543,518.7735,519.3295,21180.0
2025-04-01 14:30:00,523.1,523.32,522.71,523.17,22190.0,519.3692,519.5877,518.982,519.4387,22190.0
2025-04-01 14:40:00,523.32,523.63,521.44,521.6,30188.0,519.5877,519.8955,517.7211,517.8799,30188.0
2025-04-01 14:50:00,521.53,522.1,521.1,521.88,36801.0,517.8104,518.3764,517.3835,518.1579,36801.0
2025-04-01 15:00:00,522.03,522.81,521.83,522.62,23177.0,518.3069,519.0813,518.1083,518.8927,23177.0
2025-04-01 15:10:00,522.31,522.56,521.21,521.5,17177.0,518.5849,518.8331,517.4927,517.7806,17177.0
2025-04-01 15:20:00,521.45,522.05,521.0,522.02,14827.0,517.731,518.3267,517.2842,518.2969,14827.0
2025-04-01 15:30:00,521.96,522.77,521.83,522.04,24127.0,518.2374,519.0416,518.1083,518.3168,24127.0
2025-04-01 15:40:00,521.97,522.67,521.33,522.51,47084.0,518.2473,518.9423,517.6119,518.7834,47084.0
2025-04-01 15:50:00,522.64,523.14,520.95,522.96,158374.0,518.9125,519.409,517.2346,519.2302,158374.0
2025-04-02 09:30:00,522.95,525.0,519.9,522.44,82420.0,519.2203,521.2557,516.1921,518.7139,82420.0
2025-04-02 09:40:00,522.98,523.98,522.01,523.19,30005.0,519.2501,520.243,518.287,519.4586,30005.0
2025-04-02 09:50:00,523.11,523.11,518.26,519.25,35846.0,519.3792,519.3792,514.5638,515.5467,35846.0
2025-04-02 10:00:00,518.96,519.36,516.8,518.31,59839.0,515.2588,515.6559,513.1142,514.6134,59839.0
2025-04-02 10:10:00,518.44,519.3,517.43,518.95,18414.0,514.7425,515.5963,513.7397,515.2488,18414.0
2025-04-02 10:20:00,518.98,519.55,518.25,519.55,29474.0,515.2786,515.8446,514.5538,515.8446,29474.0
2025-04-02 10:30:00,519.38,519.6,518.54,519.0,13463.0,515.6758,515.8942,514.8418,515.2985,13463.0
2025-04-02 10:40:00,518.95,520.68,518.9,520.5,29218.0,515.2488,516.9665,515.1992,516.7878,29218.0
2025-04-02 10:50:00,520.5,521.78,520.47,521.06,22980.0,516.7878,518.0587,516.758,517.3438,22980.0
2025-04-02 11:00:00,520.88,522.14,520.54,521.33,37739.0,517.1651,518.4161,516.8275,517.6119,37739.0
2025-04-02 11:10:00,521.5,522.36,521.17,522.36,20215.0,517.7806,518.6345,517.453,518.6345,20215.0
2025-04-02 11:20:00,522.4,522.94,521.98,522.59,23007.0,518.6742,519.2104,518.2572,518.8629,23007.0
2025-04-02 11:30:00,522.63,522.88,521.78,521.86,35654.0,518.9026,519.1508,518.0587,518.1381,35654.0
2025-04-02 11:40:00,521.89,522.08,521.21,521.84,23359.0,518.1679,518.3565,517.4927,518.1182,23359.0
2025-04-02 11:50:00,521.84,522.28,521.14,521.82,25344.0,518.1182,518.5551,517.4232,518.0984,25344.0
2025-04-02 12:00:00,521.82,522.75,521.82,522.5,16000.0,518.0984,519.0217,518.0984,518.7735,16000.0
2025-04-02 12:10:00,522.3,523.86,522.22,523.15,26772.0,518.5749,520.1238,518.4955,519.4189,26772.0
2025-04-02 12:20:00,522.82,523.58,522.72,522.77,13756.0,519.0912,519.8458,518.9919,519.0416,13756.0
2025-04-02 12:30:00,522.6,522.96,522.11,522.32,15708.0,518.8728,519.2302,518.3863,518.5948,15708.0
2025-04-02 12:40:00,522.48,523.47,522.23,523.47,13837.0,518.7537,519.7366,518.5054,519.7366,13837.0
2025-04-02 12:50:00,523.53,523.53,522.58,523.03,18350.0,519.7962,519.7962,518.8529,519.2997,18350.0
2025-04-02 13:00:00,523.31,523.35,522.43,522.45,13828.0,519.5777,519.6175,518.704,518.7239,13828.0
2025-04-02 13:10:00,522.45,522.87,522.29,522.74,30111.0,518.7239,519.1409,518.565,519.0118,30111.0
2025-04-02 13:20:00,522.74,523.11,522.61,523.05,12411.0,519.0118,519.3792,518.8827,519.3196,12411.0
2025-04-02 13:30:00,522.92,522.99,522.55,522.67,17231.0,519.1905,519.26,518.8232,518.9423,17231.0
2025-04-02 13:40:00,522.8,523.12,522.36,522.64,20273.0,519.0714,519.3891,518.6345,518.9125,20273.0
2025-04-02 13:50:00,522.64,522.87,522.33,522.7,15477.0,518.9125,519.1409,518.6047,518.9721,15477.0
2025-04-02 14:00:00,522.67,524.26,522.67,523.51,21926.0,518.9423,520.521,518.9423,519.7763,21926.0
2025-04-02 14:10:00,523.74,523.77,522.74,522.88,9212.0,520.0047,520.0345,519.0118,519.1508,9212.0
2025-04-02 14:20:00,522.88,523.47,522.4,522.68,13428.0,519.1508,519.7366,518.6742,518.9522,13428.0
2025-04-02 14:30:00,522.75,523.11,522.47,523.11,8431.0,519.0217,519.3792,518.7437,519.3792,8431.0
2025-04-02 14:40:00,523.13,523.47,523.02,523.02,11890.0,519.399,519.7366,519.2898,519.2898,11890.0
2025-04-02 14:50:00,523.2,523.21,521.48,521.49,23336.0,519.4685,519.4785,517.7608,517.7707,23336.0
2025-04-02 15:00:00,521.66,522.53,521.4,522.25,20067.0,517.9395,518.8033,517.6814,518.5253,20067.0
2025-04-02 15:10:00,522.16,522.48,521.86,522.03,14786.0,518.4359,518.7537,518.1381,518.3069,14786.0
2025-04-02 15:20:00,522.03,522.93,521.82,522.79,24695.0,518.3069,519.2005,518.0984,519.0614,24695.0
2025-04-02 15:30:00,522.48,523.35,522.3,522.67,21974.0,518.7537,519.6175,518.5749,518.9423,21974.0
2025-04-02 15:40:00,522.6,523.63,522.52,523.2,26259.0,518.8728,519.8955,518.7934,519.4685,26259.0
2025-04-02 15:50:00,523.18,524.19,522.87,522.96,110051.0,519.4487,520.4515,519.1409,519.2302,110051.0
2025-04-03 09:30:00,529.99,536.24,529.29,535.97,197488.0,526.2101,532.4155,525.5151,532.1474,197488.0
2025-04-03 09:40:00,535.92,537.23,531.65,531.92,145246.0,532.0978,533.3985,527.8583,528.1263,145246.0
2025-04-03 09:50:00,532.05,534.46,529.65,530.44,85809.0,528.2554,530.6482,525.8725,526.6569,85809.0
2025-04-03 10:00:00,530.44,532.54,529.98,532.49,102218.0,526.6569,528.7419,526.2002,528.6923,102218.0
2025-04-03 10:10:00,532.43,535.02,532.43,533.26,95809.0,528.6327,531.2042,528.6327,529.4568,95809.0
2025-04-03 10:20:00,533.75,536.94,533.37,533.81,112996.0,529.9433,533.1105,529.566,530.0029,112996.0
2025-04-03 10:30:00,534.1,536.0,533.2,535.7,87082.0,530.2908,532.1772,529.3972,531.8794,87082.0
2025-04-03 10:40:00,535.7,539.32,534.74,539.0,81141.0,531.8794,535.4736,530.9262,535.1558,81141.0
2025-04-03 10:50:00,539.31,539.75,536.12,536.12,62908.0,535.4636,535.9005,532.2964,532.2964,62908.0
2025-04-03 11:00:00,536.26,538.5,535.57,538.26,96290.0,532.4354,534.6594,531.7503,534.4211,96290.0
2025-04-03 11:10:00,538.34,540.88,538.33,539.46,77681.0,534.5005,537.0224,534.4906,535.6126,77681.0
2025-04-03 11:20:00,539.08,539.6,538.63,539.05,48298.0,535.2353,535.7516,534.7885,535.2055,48298.0
2025-04-03 11:30:00,539.04,542.68,539.04,542.55,120110.0,535.1956,538.8096,535.1956,538.6805,120110.0
2025-04-03 11:40:00,542.55,542.57,538.43,540.0,65785.0,538.6805,538.7004,534.5899,536.1487,65785.0
2025-04-03 11:50:00,539.79,541.68,539.39,541.47,72130.0,535.9402,537.8167,535.5431,537.6082,72130.0
2025-04-03 12:00:00,541.47,543.65,541.43,543.38,52175.0,537.6082,539.7727,537.5685,539.5046,52175.0
2025-04-03 12:10:00,543.37,544.22,542.21,543.47,47827.0,539.4947,540.3386,538.3429,539.594,47827.0
2025-04-03 12:20:00,543.47,545.54,542.63,544.93,48893.0,539.594,541.6492,538.76,541.0435,48893.0
2025-04-03 12:30:00,545.28,546.0,544.29,544.51,87410.0,541.3911,542.1059,540.4081,540.6265,87410.0
2025-04-03 12:40:00,544.63,545.22,544.39,545.15,82762.0,540.7457,541.3315,540.5074,541.262,82762.0
2025-04-03 12:50:00,544.96,545.2,542.3,543.88,89696.0,541.0733,541.3116,538.4323,540.001,89696.0
2025-04-03 13:00:00,543.71,544.18,542.65,542.96,45860.0,539.8322,540.2989,538.7798,539.0876,45860.0
2025-04-03 13:10:00,543.0,545.39,542.26,544.37,60861.0,539.1273,541.5003,538.3926,540.4875,60861.0
2025-04-03 13:20:00,544.51,544.98,543.21,544.75,49907.0,540.6265,541.0932,539.3358,540.8648,49907.0
2025-04-03 13:30:00,544.69,544.69,542.47,543.52,49546.0,540.8053,540.8053,538.6011,539.6436,49546.0
2025-04-03 13:40:00,543.55,545.2,543.51,544.9,25429.0,539.6734,541.3116,539.6337,541.0138,25429.0
2025-04-03 13:50:00,545.0,545.75,541.72,544.18,97312.0,541.113,541.8577,537.8564,540.2989,97312.0
2025-04-03 14:00:00,544.33,546.97,544.33,546.25,70468.0,540.4478,543.069,540.4478,542.3541,70468.0
2025-04-03 14:10:00,546.25,546.4,545.54,546.09,41033.0,542.3541,542.5031,541.6492,542.1953,41033.0
2025-04-03 14:20:00,546.12,547.5,545.82,546.42,46179.0,542.2251,543.5952,541.9272,542.5229,46179.0
2025-04-03 14:30:00,546.35,546.49,544.35,545.9,72165.0,542.4534,542.5924,540.4677,542.0066,72165.0
2025-04-03 14:40:00,546.11,548.09,545.9,547.89,44699.0,542.2151,544.181,542.0066,543.9824,44699.0
2025-04-03 14:50:00,547.82,548.5,546.7,546.79,60160.0,543.9129,544.5881,542.8009,542.8903,60160.0
2025-04-03 15:00:00,546.96,547.57,545.41,546.98,147373.0,543.0591,543.6647,541.5201,543.0789,147373.0
2025-04-03 15:10:00,546.99,547.61,544.62,545.88,62112.0,543.0889,543.7044,540.7358,541.9868,62112.0
2025-04-03 15:20:00,545.88,546.79,544.01,544.01,82157.0,541.9868,542.8903,540.1301,540.1301,82157.0
2025-04-03 15:30:00,544.01,544.02,540.54,542.73,111665.0,540.1301,540.14,536.6849,538.8592,111665.0
2025-04-03 15:40:00,542.81,544.2,542.34,543.83,81525.0,538.9387,540.3188,538.472,539.9514,81525.0
2025-04-03 15:50:00,543.83,543.83,540.5,540.97,263907.0,539.9514,539.9514,536.6451,537.1118,263907.0
2025-04-04 09:30:00,540.64,546.2,539.71,541.46,261011.0,536.7841,542.3045,535.8608,537.5983,261011.0
2025-04-04 09:40:00,541.27,541.8,534.0,535.85,161214.0,537.4096,537.9359,530.1915,532.0283,161214.0
2025-04-04 09:50:00,535.89,540.87,535.88,539.61,167196.0,532.068,537.0125,532.0581,535.7615,167196.0
2025-04-04 10:00:00,540.11,541.09,536.85,539.3,74724.0,536.2579,537.2309,533.0212,535.4537,74724.0
2025-04-04 10:10:00,539.25,540.46,536.1,539.73,106487.0,535.4041,536.6054,532.2765,535.8806,106487.0
2025-04-04 10:20:00,539.75,545.6,537.58,544.74,117231.0,535.9005,541.7088,533.746,540.8549,117231.0
2025-04-04 10:30:00,543.99,547.5,543.2,547.13,147809.0,540.1103,543.5952,539.3259,543.2279,147809.0
2025-04-04 10:40:00,547.13,549.93,546.08,546.88,151293.0,543.2279,546.0079,542.1853,542.9796,151293.0
2025-04-04 10:50:00,546.88,547.91,544.6,546.74,101982.0,542.9796,544.0023,540.7159,542.8406,101982.0
2025-04-04 11:00:00,546.7,549.04,546.38,548.53,152467.0,542.8009,545.1242,542.4832,544.6179,152467.0
2025-04-04 11:10:00,548.6,551.75,546.26,546.42,196606.0,544.6874,547.8149,542.3641,542.5229,196606.0
2025-04-04 11:20:00,546.26,547.1,540.78,542.3,155780.0,542.3641,543.1981,536.9231,538.4323,155780.0
2025-04-04 11:30:00,542.55,545.69,542.24,545.64,168365.0,538.6805,541.7981,538.3727,541.7485,168365.0
2025-04-04 11:40:00,545.58,546.23,542.91,543.77,112343.0,541.6889,542.3343,539.038,539.8918,112343.0
2025-04-04 11:50:00,543.86,545.06,542.78,544.32,87395.0,539.9812,541.1726,538.9089,540.4379,87395.0
2025-04-04 12:00:00,544.17,545.73,541.0,542.36,109827.0,540.289,541.8378,537.1416,538.4919,109827.0
2025-04-04 12:10:00,542.27,543.75,540.1,542.44,104107.0,538.4025,539.872,536.248,538.5713,104107.0
2025-04-04 12:20:00,542.81,544.15,541.1,543.22,98371.0,538.9387,540.2691,537.2409,539.3457,98371.0
2025-04-04 12:30:00,543.21,544.44,541.78,542.76,75881.0,539.3358,540.557,537.916,538.889,75881.0
2025-04-04 12:40:00,542.55,543.12,539.31,540.49,129826.0,538.6805,539.2465,535.4636,536.6352,129826.0
2025-04-04 12:50:00,540.54,542.79,540.11,541.06,133262.0,536.6849,538.9188,536.2579,537.2011,133262.0
2025-04-04 13:00:00,541.15,541.59,533.33,534.83,213843.0,537.2905,537.7274,529.5263,531.0156,213843.0
2025-04-04 13:10:00,535.07,535.07,529.9,530.38,111821.0,531.2539,531.2539,526.1207,526.5973,111821.0
2025-04-04 13:20:00,530.13,535.03,528.0,534.31,73476.0,526.3491,531.2142,524.2343,530.4993,73476.0
2025-04-04 13:30:00,534.31,537.68,533.36,535.88,128629.0,530.4993,533.8453,529.5561,532.0581,128629.0
2025-04-04 13:40:00,536.0,537.02,534.41,536.45,77285.0,532.1772,533.19,530.5986,532.624,77285.0
2025-04-04 13:50:00,536.33,536.97,533.33,535.36,82173.0,532.5049,533.1403,529.5263,531.5418,82173.0
2025-04-04 14:00:00,535.29,537.47,531.88,533.14,127344.0,531.4723,533.6368,528.0866,529.3376,127344.0
2025-04-04 14:10:00,533.16,533.33,531.0,531.8,104416.0,529.3575,529.5263,527.2129,528.0072,104416.0
2025-04-04 14:20:00,531.92,532.0,528.0,528.75,99427.0,528.1263,528.2058,524.2343,524.9789,99427.0
2025-04-04 14:30:00,528.75,530.1,527.84,529.51,83461.0,524.9789,526.3193,524.0754,525.7335,83461.0
2025-04-04 14:40:00,529.33,530.91,528.49,529.57,115901.0,525.5548,527.1235,524.7208,525.7931,115901.0
2025-04-04 14:50:00,530.44,531.71,529.0,530.94,138479.0,526.6569,527.9178,525.2272,527.1533,138479.0
2025-04-04 15:00:00,530.88,532.65,530.2,531.96,109477.0,527.0938,528.8511,526.4186,528.166,109477.0
2025-04-04 15:10:00,531.88,533.71,528.78,528.84,139100.0,528.0866,529.9036,525.0087,525.0683,139100.0
2025-04-04 15:20:00,529.11,531.91,528.42,529.32,141336.0,525.3364,528.1164,524.6513,525.5449,141336.0
2025-04-04 15:30:00,529.77,532.14,529.11,530.44,97464.0,525.9917,528.3448,525.3364,526.6569,97464.0
2025-04-04 15:40:00,530.44,533.7,528.8,529.01,130112.0,526.6569,529.8936,525.0286,525.2371,130112.0
2025-04-04 15:50:00,528.72,528.8,524.84,525.42,448842.0,524.9492,525.0286,521.0968,521.6727,448842.0
2025-04-07 09:30:00,513.4,518.95,511.49,512.8,324080.0,509.7384,515.2488,507.842,509.1427,324080.0
2025-04-07 09:40:00,512.55,515.9,510.02,512.13,172547.0,508.8945,512.2206,506.3825,508.4775,172547.0
2025-04-07 09:50:00,512.29,512.29,506.89,511.12,95560.0,508.6363,508.6363,503.2748,507.4747,95560.0
2025-04-07 10:00:00,510.9,511.11,503.59,504.94,113000.0,507.2562,507.4648,499.9984,501.3388,113000.0
2025-04-07 10:10:00,505.0,525.48,504.86,521.45,245416.0,501.3983,521.7323,501.2593,517.731,245416.0
2025-04-07 10:20:00,520.5,520.5,512.07,513.69,109880.0,516.7878,516.7878,508.4179,510.0264,109880.0
2025-04-07 10:30:00,513.69,517.0,510.66,512.67,98119.0,510.0264,513.3127,507.018,509.0136,98119.0
2025-04-07 10:40:00,511.95,512.43,509.3,512.16,128663.0,508.2988,508.7753,505.6677,508.5073,128663.0
2025-04-07 10:50:00,512.65,516.75,511.33,515.7,77939.0,508.9938,513.0645,507.6832,512.022,77939.0
2025-04-07 11:00:00,515.49,520.4,514.62,516.77,77116.0,511.8135,516.6885,510.9497,513.0844,77116.0
2025-04-07 11:10:00,516.78,519.26,511.99,514.91,80932.0,513.0943,515.5566,508.3385,511.2376,80932.0
2025-04-07 11:20:00,514.91,516.76,512.07,513.57,110759.0,511.2376,513.0745,508.4179,509.9072,110759.0
2025-04-07 11:30:00,513.57,519.16,513.56,516.42,91882.0,509.9072,515.4573,509.8973,512.7369,91882.0
2025-04-07 11:40:00,515.88,520.83,515.88,518.85,39611.0,512.2007,517.1154,512.2007,515.1495,39611.0
2025-04-07 11:50:00,518.84,521.62,517.76,519.69,49500.0,515.1396,517.8998,514.0673,515.9836,49500.0
2025-04-07 12:00:00,519.78,520.88,516.82,519.21,58735.0,516.0729,517.1651,513.134,515.507,58735.0
2025-04-07 12:10:00,518.36,518.83,516.64,518.04,36211.0,514.663,515.1297,512.9553,514.3453,36211.0
2025-04-07 12:20:00,517.94,521.4,515.3,521.0,50239.0,514.246,517.6814,511.6249,517.2842,50239.0
2025-04-07 12:30:00,521.0,522.16,519.1,519.42,52854.0,517.2842,518.4359,515.3978,515.7155,52854.0
2025-04-07 12:40:00,519.52,520.07,516.0,518.31,36800.0,515.8148,516.3608,512.3199,514.6134,36800.0
2025-04-07 12:50:00,518.16,519.62,517.26,518.14,35965.0,514.4645,515.9141,513.5709,514.4446,35965.0
2025-04-07 13:00:00,518.17,522.0,518.17,520.22,45797.0,514.4744,518.2771,514.4744,516.5098,45797.0
2025-04-07 13:10:00,520.76,522.11,519.36,521.82,79549.0,517.0459,518.3863,515.6559,518.0984,79549.0
2025-04-07 13:20:00,521.87,524.92,521.57,524.92,54459.0,518.148,521.1763,517.8502,521.1763,54459.0
2025-04-07 13:30:00,524.94,525.26,522.86,525.16,53694.0,521.1961,521.5138,519.131,521.4145,53694.0
2025-04-07 13:40:00,524.75,525.21,521.99,524.2,53716.0,521.0075,521.4642,518.2672,520.4614,53716.0
2025-04-07 13:50:00,525.45,526.82,523.89,526.51,60803.0,521.7025,523.0627,520.1536,522.7549,60803.0
2025-04-07 14:00:00,526.64,528.25,525.87,527.16,58011.0,522.884,524.4825,522.1195,523.4003,58011.0
2025-04-07 14:10:00,527.52,528.8,526.49,528.79,47164.0,523.7577,525.0286,522.7351,525.0187,47164.0
2025-04-07 14:20:00,528.94,529.2,526.24,527.49,40642.0,525.1676,525.4257,522.4868,523.7279,40642.0
2025-04-07 14:30:00,527.78,528.54,525.76,526.58,59675.0,524.0159,524.7704,522.0103,522.8244,59675.0
2025-04-07 14:40:00,526.3,527.3,524.14,525.67,38777.0,522.5464,523.5393,520.4018,521.9209,38777.0
2025-04-07 14:50:00,525.68,526.45,524.28,526.13,71783.0,521.9308,522.6953,520.5408,522.3776,71783.0
2025-04-07 15:00:00,526.13,527.03,523.59,523.76,69577.0,522.3776,523.2712,519.8557,520.0245,69577.0
2025-04-07 15:10:00,523.01,524.95,521.75,524.22,52172.0,519.2799,521.206,518.0289,520.4813,52172.0
2025-04-07 15:20:00,524.34,524.52,522.19,523.16,58053.0,520.6004,520.7791,518.4657,519.4288,58053.0
2025-04-07 15:30:00,523.4,526.8,523.14,523.91,68330.0,519.6671,523.0429,519.409,520.1735,68330.0
2025-04-07 15:40:00,523.98,524.22,520.6,523.34,80932.0,520.243,520.4813,516.8871,519.6075,80932.0
2025-04-07 15:50:00,522.04,525.69,520.72,524.34,253240.0,518.3168,521.9408,517.0062,520.6004,253240.0
2025-04-08 09:30:00,582.17,585.01,562.03,562.58,1200999.0,578.018,580.8377,558.0216,558.5677,1200999.0
2025-04-08 09:40:00,562.47,565.84,559.38,565.13,401311.0,558.4585,561.8044,555.3905,561.0995,401311.0
2025-04-08 09:50:00,565.13,570.0,563.85,564.86,305229.0,561.0995,565.9347,559.8286,560.8314,305229.0
2025-04-08 10:00:00,564.86,566.62,561.82,562.65,254001.0,560.8314,562.5789,557.8131,558.6372,254001.0
2025-04-08 10:10:00,562.82,566.93,561.8,562.01,211844.0,558.806,562.8866,557.7932,558.0017,211844.0
2025-04-08 10:20:00,562.23,565.43,561.7,562.97,140444.0,558.2202,561.3973,557.6939,558.9549,140444.0
2025-04-08 10:30:00,562.97,568.94,561.72,567.27,218352.0,558.9549,564.8823,557.7138,563.2242,218352.0
2025-04-08 10:40:00,567.33,568.05,562.83,563.49,312238.0,563.2838,563.9987,558.8159,559.4712,312238.0
2025-04-08 10:50:00,563.01,564.07,558.0,558.07,300583.0,558.9946,560.047,554.0203,554.0898,300583.0
2025-04-08 11:00:00,558.07,559.52,556.65,557.01,152352.0,554.0898,555.5295,552.68,553.0374,152352.0
2025-04-08 11:10:00,557.14,557.75,555.0,557.21,134507.0,553.1665,553.7721,551.0417,553.236,134507.0
2025-04-08 11:20:00,556.98,561.0,556.26,559.16,155439.0,553.0076,556.9989,552.2927,555.1721,155439.0
2025-04-08 11:30:00,559.16,563.78,558.76,561.53,109017.0,555.1721,559.7591,554.7749,557.5252,109017.0
2025-04-08 11:40:00,561.74,563.51,558.03,558.74,78162.0,557.7337,559.491,554.0501,554.7551,78162.0
2025-04-08 11:50:00,559.0,560.32,558.43,559.96,75684.0,555.0132,556.3238,554.4473,555.9664,75684.0
2025-04-08 12:00:00,559.92,560.33,556.82,557.41,68706.0,555.9266,556.3337,552.8487,553.4345,68706.0
2025-04-08 12:10:00,557.41,558.27,555.21,555.6,55175.0,553.4345,554.2884,551.2502,551.6374,55175.0
2025-04-08 12:20:00,555.55,556.88,555.12,556.85,61106.0,551.5878,552.9083,551.1609,552.8785,61106.0
2025-04-08 12:30:00,556.94,557.43,553.71,554.28,100701.0,552.9679,553.4544,549.7609,550.3269,100701.0
2025-04-08 12:40:00,554.04,555.49,553.16,554.83,69476.0,550.0886,551.5282,549.2149,550.8729,69476.0
2025-04-08 12:50:00,554.62,556.14,553.74,554.13,81588.0,550.6644,552.1736,549.7907,550.1779,81588.0
2025-04-08 13:00:00,554.13,554.38,551.83,552.52,71344.0,550.1779,550.4261,547.8943,548.5794,71344.0
2025-04-08 13:10:00,552.75,554.38,552.01,553.06,80233.0,548.8078,550.4261,548.0731,549.1156,80233.0
2025-04-08 13:20:00,552.77,554.53,552.34,553.5,68896.0,548.8276,550.5751,548.4007,549.5524,68896.0
2025-04-08 13:30:00,553.73,554.18,551.74,553.94,101320.0,549.7808,550.2276,547.805,549.9893,101320.0
2025-04-08 13:40:00,553.29,557.98,553.29,556.26,86406.0,549.3439,554.0005,549.3439,552.2927,86406.0
2025-04-08 13:50:00,556.01,557.36,555.3,556.12,66723.0,552.0445,553.3849,551.3396,552.1537,66723.0
2025-04-08 14:00:00,556.31,557.18,553.92,554.5,85945.0,552.3424,553.2062,549.9694,550.5453,85945.0
2025-04-08 14:10:00,554.58,555.63,552.12,554.39,63055.0,550.6247,551.6672,548.1823,550.4361,63055.0
2025-04-08 14:20:00,554.39,555.29,552.71,553.13,66348.0,550.4361,551.3297,548.7681,549.1851,66348.0
2025-04-08 14:30:00,553.11,555.64,551.98,553.41,56693.0,549.1652,551.6772,548.0433,549.4631,56693.0
2025-04-08 14:40:00,553.58,554.75,552.06,554.33,74461.0,549.6319,550.7935,548.1227,550.3765,74461.0
2025-04-08 14:50:00,554.5,557.59,554.13,556.96,144402.0,550.5453,553.6133,550.1779,552.9877,144402.0
2025-04-08 15:00:00,556.69,557.45,553.41,553.84,193693.0,552.7197,553.4743,549.4631,549.89,193693.0
2025-04-08 15:10:00,554.03,556.7,553.63,554.64,98651.0,550.0786,552.7296,549.6815,550.6843,98651.0
2025-04-08 15:20:00,554.64,555.73,552.91,553.48,90518.0,550.6843,551.7665,548.9666,549.5326,90518.0
2025-04-08 15:30:00,553.25,553.4,549.6,549.94,169478.0,549.3042,549.4531,545.6802,546.0178,169478.0
2025-04-08 15:40:00,550.0,551.89,547.58,547.58,202658.0,546.0774,547.9539,543.6746,543.6746,202658.0
2025-04-08 15:50:00,547.81,555.19,547.46,554.22,506195.0,543.903,551.2304,543.5555,550.2673,506195.0
2025-04-09 09:30:00,560.14,565.73,554.46,563.39,492848.0,556.1451,561.6952,550.5056,559.3719,492848.0
2025-04-09 09:40:00,563.55,566.83,561.6,564.33,229305.0,559.5307,562.7874,557.5947,560.3052,229305.0
2025-04-09 09:50:00,564.46,568.72,562.85,566.57,219143.0,560.4343,564.6639,558.8357,562.5292,219143.0
2025-04-09 10:00:00,566.65,569.69,563.53,565.72,224148.0,562.6086,565.627,559.5109,561.6853,224148.0
2025-04-09 10:10:00,565.59,566.91,560.83,562.4,201181.0,561.5562,562.8668,556.8301,558.389,201181.0
2025-04-09 10:20:00,562.35,562.55,556.7,559.24,192464.0,558.3393,558.5379,552.7296,555.2515,192464.0
2025-04-09 10:30:00,559.44,560.07,558.0,558.4,154116.0,555.4501,556.0756,554.0203,554.4175,154116.0
2025-04-09 10:40:00,558.55,560.63,558.31,559.02,100805.0,554.5664,556.6316,554.3281,555.0331,100805.0
2025-04-09 10:50:00,559.26,559.99,556.71,558.42,183694.0,555.2713,555.9961,552.7395,554.4373,183694.0
2025-04-09 11:00:00,558.83,561.28,558.2,558.72,118450.0,554.8444,557.2769,554.2189,554.7352,118450.0
2025-04-09 11:10:00,558.61,562.27,558.09,562.12,132477.0,554.626,558.2599,554.1097,558.1109,132477.0
2025-04-09 11:20:00,562.04,564.36,560.57,562.26,140289.0,558.0315,560.335,556.572,558.2499,140289.0
2025-04-09 11:30:00,562.31,564.53,560.56,561.38,82105.0,558.2996,560.5038,556.5621,557.3762,82105.0
2025-04-09 11:40:00,561.7,563.06,560.21,560.65,72479.0,557.6939,559.0442,556.2146,556.6514,72479.0
2025-04-09 11:50:00,560.53,562.48,559.22,561.92,63704.0,556.5323,558.4684,555.2316,557.9124,63704.0
2025-04-09 12:00:00,561.83,562.82,560.13,562.57,72596.0,557.823,558.806,556.1351,558.5577,72596.0
2025-04-09 12:10:00,562.53,564.61,562.5,564.23,70422.0,558.518,560.5832,558.4882,560.2059,70422.0
2025-04-09 12:20:00,564.23,567.62,563.97,567.11,108963.0,560.2059,563.5717,559.9478,563.0654,108963.0
2025-04-09 12:30:00,567.23,568.36,566.44,568.35,98976.0,563.1845,564.3064,562.4001,564.2965,98976.0
2025-04-09 12:40:00,568.36,569.82,567.23,569.82,95148.0,564.3064,565.756,563.1845,565.756,95148.0
2025-04-09 12:50:00,569.94,572.74,569.82,572.45,117802.0,565.8752,568.6552,565.756,568.3673,117802.0
2025-04-09 13:00:00,572.43,574.45,571.11,572.21,126404.0,568.3474,570.353,567.0368,568.129,126404.0
2025-04-09 13:10:00,572.21,580.72,569.0,578.75,165166.0,568.129,576.5783,564.9419,574.6223,165166.0
2025-04-09 13:20:00,578.87,587.79,577.86,582.99,317643.0,574.7415,583.5979,573.7387,578.8321,317643.0
2025-04-09 13:30:00,583.69,589.41,577.49,577.51,384380.0,579.5271,585.2063,573.3713,573.3912,384380.0
2025-04-09 13:40:00,577.53,580.39,574.67,579.23,282685.0,573.411,576.2506,570.5714,575.0989,282685.0
2025-04-09 13:50:00,579.62,584.5,577.36,583.7,173687.0,575.4861,580.3313,573.2423,579.537,173687.0
2025-04-09 14:00:00,584.54,586.0,580.92,581.74,174062.0,580.371,581.8206,576.7769,577.591,174062.0
2025-04-09 14:10:00,581.79,585.93,581.01,583.6,159600.0,577.6407,581.7511,576.8662,579.4378,159600.0
2025-04-09 14:20:00,583.31,586.0,581.67,584.83,178698.0,579.1498,581.8206,577.5215,580.659,178698.0
2025-04-09 14:30:00,584.37,585.63,578.07,579.59,133856.0,580.2023,581.4533,573.9472,575.4564,133856.0
2025-04-09 14:40:00,579.4,582.04,576.89,581.51,187645.0,575.2677,577.8889,572.7756,577.3627,187645.0
2025-04-09 14:50:00,581.4,582.2,576.92,578.36,122241.0,577.2534,578.0477,572.8054,574.2351,122241.0
2025-04-09 15:00:00,578.94,582.75,577.4,581.24,104721.0,574.811,578.5938,573.282,577.0946,104721.0
2025-04-09 15:10:00,580.93,584.27,579.25,580.08,147698.0,576.7868,580.103,575.1188,575.9429,147698.0
2025-04-09 15:20:00,580.08,580.18,575.92,576.38,121461.0,575.9429,576.0421,571.8125,572.2692,121461.0
2025-04-09 15:30:00,576.38,577.68,569.77,571.21,255199.0,572.2692,573.56,565.7064,567.1361,255199.0
2025-04-09 15:40:00,570.81,575.0,570.02,573.25,198210.0,566.739,570.8991,565.9546,569.1616,198210.0
2025-04-09 15:50:00,573.5,580.83,573.5,578.01,513998.0,569.4098,576.6875,569.4098,573.8876,513998.0
2025-04-10 09:30:00,580.24,592.84,580.0,584.66,399240.0,576.1017,588.6119,575.8634,580.4902,399240.0
2025-04-10 09:40:00,584.31,589.85,581.56,586.96,233679.0,580.1427,585.6432,577.4123,582.7738,233679.0
2025-04-10 09:50:00,586.7,597.43,585.61,595.45,377810.0,582.5156,593.1691,581.4334,591.2032,377810.0
2025-04-10 10:00:00,595.74,596.79,590.59,593.0,181877.0,591.4912,592.5337,586.3779,588.7707,181877.0
2025-04-10 10:10:00,592.61,597.05,592.13,595.38,171585.0,588.3835,592.7918,587.9069,591.1337,171585.0
2025-04-10 10:20:00,595.38,596.64,592.72,593.0,181175.0,591.1337,592.3847,588.4927,588.7707,181175.0
2025-04-10 10:30:00,593.3,598.79,592.77,597.26,139646.0,589.0686,594.5194,588.5424,593.0003,139646.0
2025-04-10 10:40:00,597.57,597.94,593.26,595.48,144158.0,593.3081,593.6755,589.0289,591.233,144158.0
2025-04-10 10:50:00,595.41,596.4,591.81,592.04,97329.0,591.1635,592.1465,587.5892,587.8176,97329.0
2025-04-10 11:00:00,592.04,593.37,591.0,591.85,103901.0,587.8176,589.1381,586.785,587.6289,103901.0
2025-04-10 11:10:00,592.04,593.0,590.32,592.73,56286.0,587.8176,588.7707,586.1098,588.5026,56286.0
2025-04-10 11:20:00,592.8,594.44,591.47,592.89,106462.0,588.5721,590.2004,587.2516,588.6615,106462.0
2025-04-10 11:30:00,592.52,593.21,590.14,590.75,98503.0,588.2941,588.9792,585.9311,586.5368,98503.0
2025-04-10 11:40:00,591.27,592.43,589.28,590.39,79844.0,587.053,588.2048,585.0772,586.1793,79844.0
2025-04-10 11:50:00,590.56,591.8,587.45,587.81,108036.0,586.3481,587.5793,583.2603,583.6177,108036.0
2025-04-10 12:00:00,587.97,588.49,583.74,587.49,118317.0,583.7766,584.2929,579.5768,583.3,118317.0
2025-04-10 12:10:00,587.44,588.0,586.21,586.4,131631.0,583.2504,583.8064,582.0291,582.2178,131631.0
2025-04-10 12:20:00,586.39,587.32,584.16,585.12,205247.0,582.2079,583.1312,579.9938,580.9469,205247.0
2025-04-10 12:30:00,585.32,591.47,585.05,591.15,108180.0,581.1455,587.2516,580.8774,586.9339,108180.0
2025-04-10 12:40:00,591.37,592.25,587.27,592.1,60929.0,587.1523,588.0261,583.0816,587.8771,60929.0
2025-04-10 12:50:00,592.32,593.65,590.95,593.2,84845.0,588.0956,589.4161,586.7353,588.9693,84845.0
2025-04-10 13:00:00,593.2,596.0,591.02,591.29,89460.0,588.9693,591.7493,586.8048,587.0729,89460.0
2025-04-10 13:10:00,591.01,591.07,588.34,590.9,59089.0,586.7949,586.8545,584.1439,586.6857,59089.0
2025-04-10 13:20:00,590.83,593.48,589.06,592.81,56510.0,586.6162,589.2473,584.8588,588.5821,56510.0
2025-04-10 13:30:00,593.05,593.75,590.31,593.0,71512.0,588.8204,589.5154,586.0999,588.7707,71512.0
2025-04-10 13:40:00,593.04,599.49,592.91,595.75,99747.0,588.8104,595.2144,588.6814,591.5011,99747.0
2025-04-10 13:50:00,596.21,599.23,594.98,598.2,56974.0,591.9578,594.9563,590.7366,593.9336,56974.0
2025-04-10 14:00:00,597.81,599.95,596.33,597.61,60662.0,593.5464,595.6711,592.077,593.3478,60662.0
2025-04-10 14:10:00,597.69,597.99,595.29,596.77,47925.0,593.4273,593.7251,591.0444,592.5138,47925.0
2025-04-10 14:20:00,596.77,600.83,596.7,600.63,182214.0,592.5138,596.5449,592.4443,596.3463,182214.0
2025-04-10 14:30:00,600.53,601.88,598.31,599.59,64896.0,596.247,597.5874,594.0428,595.3137,64896.0
2025-04-10 14:40:00,599.39,600.83,596.7,597.54,81732.0,595.1151,596.5449,592.4443,593.2783,81732.0
2025-04-10 14:50:00,597.85,599.56,596.32,597.93,48820.0,593.5861,595.2839,592.067,593.6655,48820.0
2025-04-10 15:00:00,597.87,599.22,595.23,596.79,57509.0,593.606,594.9463,590.9848,592.5337,57509.0
2025-04-10 15:10:00,596.4,598.0,595.23,597.67,56620.0,592.1465,593.7351,590.9848,593.4074,56620.0
2025-04-10 15:20:00,597.85,599.51,595.16,595.23,73778.0,593.5861,595.2343,590.9153,590.9848,73778.0
2025-04-10 15:30:00,595.23,596.75,592.83,594.59,77702.0,590.9848,592.494,588.6019,590.3494,77702.0
2025-04-10 15:40:00,594.59,597.0,591.33,593.93,156856.0,590.3494,592.7422,587.1126,589.6941,156856.0
2025-04-10 15:50:00,593.8,596.86,592.89,593.99,259013.0,589.565,592.6032,588.6615,589.7536,259013.0
2025-04-11 09:30:00,588.92,593.6,586.53,588.73,182749.0,584.7198,589.3664,582.3469,584.5312,182749.0
2025-04-11 09:40:00,588.49,593.99,586.79,593.99,70670.0,584.2929,589.7536,582.605,589.7536,70670.0
2025-04-11 09:50:00,592.51,595.49,591.4,594.91,127011.0,588.2842,591.243,587.1821,590.6671,127011.0
2025-04-11 10:00:00,595.0,599.64,594.44,599.42,140510.0,590.7564,595.3634,590.2004,595.1449,140510.0
2025-04-11 10:10:00,599.63,599.9,597.8,599.06,139751.0,595.3534,595.6215,593.5365,594.7875,139751.0
2025-04-11 10:20:00,598.82,599.35,596.0,598.9,92719.0,594.5492,595.0754,591.7493,594.6286,92719.0
2025-04-11 10:30:00,599.14,600.94,598.4,599.24,140449.0,594.8669,596.6541,594.1322,594.9662,140449.0
2025-04-11 10:40:00,599.23,599.87,597.28,598.58,58455.0,594.9563,595.5917,593.0202,594.3109,58455.0
2025-04-11 10:50:00,598.28,598.54,595.18,596.09,41814.0,594.0131,594.2712,590.9352,591.8387,41814.0
2025-04-11 11:00:00,596.1,598.1,594.24,595.47,32653.0,591.8486,593.8343,590.0019,591.2231,32653.0
2025-04-11 11:10:00,595.37,596.06,592.37,594.54,185280.0,591.1238,591.8089,588.1452,590.2997,185280.0
2025-04-11 11:20:00,594.18,594.78,592.54,593.07,89590.0,589.9423,590.538,588.314,588.8402,89590.0
2025-04-11 11:30:00,592.83,597.61,592.75,597.26,63304.0,588.6019,593.3478,588.5225,593.0003,63304.0
2025-04-11 11:40:00,597.12,598.35,596.6,598.22,37039.0,592.8613,594.0826,592.345,593.9535,37039.0
2025-04-11 11:50:00,598.33,599.71,597.89,598.83,66203.0,594.0627,595.4329,593.6258,594.5591,66203.0
2025-04-11 12:00:00,598.88,599.77,598.26,599.21,26432.0,594.6088,595.4924,593.9932,594.9364,26432.0
2025-04-11 12:10:00,599.13,600.67,599.12,599.57,52585.0,594.857,596.386,594.8471,595.2939,52585.0
2025-04-11 12:20:00,599.73,600.21,598.83,599.52,34879.0,595.4527,595.9293,594.5591,595.2442,34879.0
2025-04-11 12:30:00,599.54,601.74,599.47,601.04,52579.0,595.2641,597.4484,595.1946,596.7534,52579.0
2025-04-11 12:40:00,601.2,601.49,599.45,600.46,48193.0,596.9122,597.2002,595.1747,596.1775,48193.0
2025-04-11 12:50:00,600.46,600.82,599.01,599.75,32515.0,596.1775,596.5349,594.7378,595.4726,32515.0
2025-04-11 13:00:00,599.73,601.14,599.51,599.66,36869.0,595.4527,596.8527,595.2343,595.3832,36869.0
2025-04-11 13:10:00,600.1,600.73,598.53,598.88,26365.0,595.8201,596.4456,594.2613,594.6088,26365.0
2025-04-11 13:20:00,599.21,600.49,598.55,599.76,39928.0,594.9364,596.2073,594.2811,595.4825,39928.0
2025-04-11 13:30:00,599.75,602.0,598.89,601.94,31451.0,595.4726,597.7065,594.6187,597.647,31451.0
2025-04-11 13:40:00,601.76,604.63,601.76,604.31,61988.0,597.4682,600.3178,597.4682,600.0,61988.0
2025-04-11 13:50:00,604.07,606.36,603.35,603.57,75951.0,599.7618,602.0354,599.0469,599.2653,75951.0
2025-04-11 14:00:00,603.57,604.44,602.69,603.78,61630.0,599.2653,600.1291,598.3916,599.4738,61630.0
2025-04-11 14:10:00,603.24,604.17,602.65,602.97,31334.0,598.9377,599.861,598.3519,598.6696,31334.0
2025-04-11 14:20:00,603.22,604.06,602.4,603.35,29087.0,598.9178,599.7518,598.1037,599.0469,29087.0
2025-04-11 14:30:00,603.36,603.63,601.09,602.31,33210.0,599.0568,599.3249,596.803,598.0143,33210.0
2025-04-11 14:40:00,602.53,603.37,601.5,602.11,33906.0,598.2327,599.0668,597.2101,597.8157,33906.0
2025-04-11 14:50:00,602.0,602.18,600.25,600.55,27045.0,597.7065,597.8852,595.969,596.2669,27045.0
2025-04-11 15:00:00,600.58,602.31,600.2,602.31,38795.0,596.2966,598.0143,595.9194,598.0143,38795.0
2025-04-11 15:10:00,602.21,602.59,600.49,600.82,44665.0,597.915,598.2923,596.2073,596.5349,44665.0
2025-04-11 15:20:00,600.63,601.21,598.53,599.32,94993.0,596.3463,596.9222,594.2613,595.0456,94993.0
2025-04-11 15:30:00,599.07,600.09,598.04,599.65,77678.0,594.7974,595.8101,593.7748,595.3733,77678.0
2025-04-11 15:40:00,599.78,600.95,599.13,600.21,125586.0,595.5024,596.664,594.857,595.9293,125586.0
2025-04-11 15:50:00,600.48,601.89,598.08,599.13,408300.0,596.1974,597.5973,593.8145,594.857,408300.0
2025-04-14 09:30:00,595.0,595.63,589.61,591.12,192904.0,590.7564,591.382,585.4049,586.9041,192904.0
2025-04-14 09:40:00,591.66,594.78,590.33,590.7,63411.0,587.4403,590.538,586.1198,586.4871,63411.0
2025-04-14 09:50:00,590.28,591.8,589.21,590.89,72749.0,586.0701,587.5793,585.0077,586.6758,72749.0
2025-04-14 10:00:00,591.11,592.65,588.57,589.21,78530.0,586.8942,588.4232,584.3723,585.0077,78530.0
2025-04-14 10:10:00,589.31,589.48,584.02,584.11,148011.0,585.107,585.2758,579.8548,579.9441,148011.0
2025-04-14 10:20:00,584.22,586.93,583.66,586.8,49098.0,580.0533,582.744,579.4973,582.6149,49098.0
2025-04-14 10:30:00,586.71,586.71,583.1,583.11,119304.0,582.5256,582.5256,578.9413,578.9512,119304.0
2025-04-14 10:40:00,583.25,586.7,583.06,585.57,65343.0,579.0902,582.5156,578.9016,581.3937,65343.0
2025-04-14 10:50:00,585.6,587.5,585.36,586.04,36344.0,581.4235,583.3099,581.1852,581.8603,36344.0
2025-04-14 11:00:00,586.45,587.47,585.69,586.33,89462.0,582.2674,583.2802,581.5128,582.1483,89462.0
2025-04-14 11:10:00,586.39,586.92,584.78,585.27,38076.0,582.2079,582.7341,580.6093,581.0958,38076.0
2025-04-14 11:20:00,584.97,585.36,584.12,584.7,44752.0,580.798,581.1852,579.954,580.5299,44752.0
2025-04-14 11:30:00,584.57,585.32,584.0,584.29,50115.0,580.4008,581.1455,579.8349,580.1228,50115.0
2025-04-14 11:40:00,584.27,584.74,582.71,582.88,47822.0,580.103,580.5696,578.5541,578.7229,47822.0
2025-04-14 11:50:00,582.63,583.61,581.35,582.59,53234.0,578.4747,579.4477,577.2038,578.435,53234.0
2025-04-14 12:00:00,582.37,582.71,580.7,581.73,34015.0,578.2165,578.5541,576.5584,577.5811,34015.0
2025-04-14 12:10:00,581.5,581.98,579.9,581.49,53580.0,577.3527,577.8293,575.7641,577.3428,53580.0
2025-04-14 12:20:00,581.49,582.38,579.55,581.7,31039.0,577.3428,578.2265,575.4166,577.5513,31039.0
2025-04-14 12:30:00,581.23,582.3,580.77,581.76,26268.0,577.0847,578.147,576.6279,577.6109,26268.0
2025-04-14 12:40:00,581.83,582.21,580.67,581.2,23049.0,577.6804,578.0577,576.5286,577.0549,23049.0
2025-04-14 12:50:00,580.79,581.0,579.61,579.79,28466.0,576.6478,576.8563,575.4762,575.6549,28466.0
2025-04-14 13:00:00,580.12,582.15,579.29,581.39,38167.0,575.9826,577.9981,575.1585,577.2435,38167.0
2025-04-14 13:10:00,581.35,582.97,580.91,581.99,30760.0,577.2038,578.8122,576.7669,577.8392,30760.0
2025-04-14 13:20:00,582.05,582.98,581.66,582.34,24801.0,577.8988,578.8222,577.5116,578.1867,24801.0
2025-04-14 13:30:00,582.02,582.97,581.01,581.02,29222.0,577.869,578.8122,576.8662,576.8762,29222.0
2025-04-14 13:40:00,581.17,582.21,580.76,581.91,25996.0,577.0251,578.0577,576.618,577.7598,25996.0
2025-04-14 13:50:00,581.92,583.18,581.54,582.99,19267.0,577.7697,579.0207,577.3924,578.8321,19267.0
2025-04-14 14:00:00,583.0,583.2,581.67,582.53,20827.0,578.842,579.0406,577.5215,578.3754,20827.0
2025-04-14 14:10:00,582.54,584.32,582.53,583.57,20941.0,578.3853,580.1526,578.3754,579.408,20941.0
2025-04-14 14:20:00,583.5,584.65,583.5,584.63,26556.0,579.3385,580.4803,579.3385,580.4604,26556.0
2025-04-14 14:30:00,584.86,586.08,584.62,585.75,42308.0,580.6888,581.9001,580.4505,581.5724,42308.0
2025-04-14 14:40:00,585.75,586.45,585.09,585.84,33435.0,581.5724,582.2674,580.9171,581.6618,33435.0
2025-04-14 14:50:00,585.84,586.52,585.48,586.44,36023.0,581.6618,582.3369,581.3043,582.2575,36023.0
2025-04-14 15:00:00,586.09,586.88,585.9,586.88,41844.0,581.91,582.6944,581.7213,582.6944,41844.0
2025-04-14 15:10:00,586.84,588.0,586.51,587.38,46213.0,582.6546,583.8064,582.327,583.1908,46213.0
2025-04-14 15:20:00,587.47,588.87,587.27,587.88,38811.0,583.2802,584.6702,583.0816,583.6872,38811.0
2025-04-14 15:30:00,588.02,588.39,586.83,587.64,73299.0,583.8262,584.1936,582.6447,583.4489,73299.0
2025-04-14 15:40:00,587.82,589.24,587.64,589.08,65223.0,583.6277,585.0375,583.4489,584.8787,65223.0
2025-04-14 15:50:00,588.58,589.0,586.14,586.73,221894.0,584.3822,584.7992,581.9596,582.5454,221894.0
2025-04-15 09:30:00,592.24,592.86,584.2,587.21,137312.0,588.0161,588.6317,580.0335,583.022,137312.0
2025-04-15 09:40:00,587.31,588.08,585.28,586.32,47652.0,583.1213,583.8858,581.1058,582.1384,47652.0
2025-04-15 09:50:00,586.51,586.62,583.0,583.65,68800.0,582.327,582.4362,578.842,579.4874,68800.0
2025-04-15 10:00:00,583.73,585.0,583.12,583.5,73284.0,579.5668,580.8278,578.9612,579.3385,73284.0
2025-04-15 10:10:00,583.48,585.11,583.12,584.0,94867.0,579.3186,580.937,578.9612,579.8349,94867.0
2025-04-15 10:20:00,583.94,584.36,582.01,583.26,84137.0,579.7753,580.1923,577.8591,579.1002,84137.0
2025-04-15 10:30:00,583.09,584.47,583.01,584.18,59204.0,578.9314,580.3015,578.852,580.0136,59204.0
2025-04-15 10:40:00,584.18,585.51,583.47,584.84,109353.0,580.0136,581.3341,579.3087,580.6689,109353.0
2025-04-15 10:50:00,584.85,585.13,583.52,584.07,58522.0,580.6788,580.9568,579.3583,579.9044,58522.0
2025-04-15 11:00:00,584.37,585.28,583.86,583.98,34924.0,580.2023,581.1058,579.6959,579.815,34924.0
2025-04-15 11:10:00,584.0,584.72,583.22,583.91,42801.0,579.8349,580.5498,579.0605,579.7455,42801.0
2025-04-15 11:20:00,584.25,584.63,583.05,583.17,29733.0,580.0831,580.4604,578.8917,579.0108,29733.0
2025-04-15 11:30:00,583.48,584.59,582.84,583.95,30158.0,579.3186,580.4207,578.6832,579.7853,30158.0
2025-04-15 11:40:00,583.95,584.86,583.69,584.33,28400.0,579.7853,580.6888,579.5271,580.1625,28400.0
2025-04-15 11:50:00,584.39,585.29,584.1,585.11,33293.0,580.2221,581.1157,579.9342,580.937,33293.0
2025-04-15 12:00:00,584.88,585.0,584.0,584.49,22530.0,580.7086,580.8278,579.8349,580.3214,22530.0
2025-04-15 12:10:00,584.41,585.02,584.27,584.85,19212.0,580.242,580.8476,580.103,580.6788,19212.0
2025-04-15 12:20:00,584.85,586.76,584.85,585.13,23901.0,580.6788,582.5752,580.6788,580.9568,23901.0
2025-04-15 12:30:00,585.38,585.56,584.48,584.51,17436.0,581.2051,581.3838,580.3115,580.3413,17436.0
2025-04-15 12:40:00,584.81,586.0,583.95,585.75,57503.0,580.6391,581.8206,579.7853,581.5724,57503.0
2025-04-15 12:50:00,585.75,585.86,584.57,585.01,40312.0,581.5724,581.6816,580.4008,580.8377,40312.0
2025-04-15 13:00:00,585.01,585.54,584.22,585.54,42566.0,580.8377,581.3639,580.0533,581.3639,42566.0
2025-04-15 13:10:00,585.42,585.5,584.52,585.07,15166.0,581.2448,581.3242,580.3512,580.8973,15166.0
2025-04-15 13:20:00,585.07,585.96,584.71,585.71,35922.0,580.8973,581.7809,580.5398,581.5327,35922.0
2025-04-15 13:30:00,585.71,586.53,585.36,586.32,28622.0,581.5327,582.3469,581.1852,582.1384,28622.0
2025-04-15 13:40:00,586.39,586.98,586.18,586.54,29625.0,582.2079,582.7936,581.9994,582.3568,29625.0
2025-04-15 13:50:00,586.68,586.69,585.53,586.0,31359.0,582.4958,582.5057,581.354,581.8206,31359.0
2025-04-15 14:00:00,586.0,586.03,584.99,585.29,21265.0,581.8206,581.8504,580.8178,581.1157,21265.0
2025-04-15 14:10:00,585.26,585.32,584.19,584.37,29560.0,581.0859,581.1455,580.0235,580.2023,29560.0
2025-04-15 14:20:00,584.37,585.05,583.86,584.64,33754.0,580.2023,580.8774,579.6959,580.4703,33754.0
2025-04-15 14:30:00,584.64,585.06,584.58,584.82,22371.0,580.4703,580.8873,580.4108,580.6491,22371.0
2025-04-15 14:40:00,584.83,585.18,584.61,584.79,17423.0,580.659,581.0065,580.4405,580.6193,17423.0
2025-04-15 14:50:00,584.79,584.97,583.91,584.05,28715.0,580.6193,580.798,579.7455,579.8845,28715.0
2025-04-15 15:00:00,584.09,584.18,582.6,582.85,28196.0,579.9243,580.0136,578.4449,578.6931,28196.0
2025-04-15 15:10:00,582.86,583.71,582.61,583.21,43724.0,578.703,579.547,578.4548,579.0505,43724.0
2025-04-15 15:20:00,583.2,583.84,582.97,583.55,24835.0,579.0406,579.676,578.8122,579.3881,24835.0
2025-04-15 15:30:00,583.74,584.79,583.21,583.86,34005.0,579.5768,580.6193,579.0505,579.6959,34005.0
2025-04-15 15:40:00,583.65,584.93,583.26,584.52,55005.0,579.4874,580.7583,579.1002,580.3512,55005.0
2025-04-15 15:50:00,584.79,584.87,582.86,583.68,141001.0,580.6193,580.6987,578.703,579.5172,141001.0
2025-04-16 09:30:00,585.32,589.15,584.94,586.84,147114.0,581.1455,584.9482,580.7682,582.6546,147114.0
2025-04-16 09:40:00,586.83,587.22,583.54,583.76,65238.0,582.6447,583.0319,579.3782,579.5966,65238.0
2025-04-16 09:50:00,584.01,586.33,584.0,585.26,36183.0,579.8448,582.1483,579.8349,581.0859,36183.0
2025-04-16 10:00:00,585.29,590.8,584.8,590.45,108689.0,581.1157,586.5864,580.6292,586.2389,108689.0
2025-04-16 10:10:00,590.45,592.67,589.79,592.67,76246.0,586.2389,588.4431,585.5836,588.4431,76246.0
2025-04-16 10:20:00,592.82,594.58,592.31,594.58,116874.0,588.592,590.3394,588.0856,590.3394,116874.0
2025-04-16 10:30:00,594.6,594.81,592.25,593.64,44831.0,590.3593,590.5678,588.0261,589.4061,44831.0
2025-04-16 10:40:00,593.61,593.61,591.16,592.3,45621.0,589.3764,589.3764,586.9438,588.0757,45621.0
2025-04-16 10:50:00,592.24,592.72,590.36,592.5,41730.0,588.0161,588.4927,586.1495,588.2743,41730.0
2025-04-16 11:00:00,592.38,593.12,591.4,592.71,28320.0,588.1551,588.8899,587.1821,588.4828,28320.0
2025-04-16 11:10:00,592.58,593.35,591.4,591.68,46049.0,588.3537,589.1182,587.1821,587.4601,46049.0
2025-04-16 11:20:00,591.9,593.38,591.57,593.35,30522.0,587.6786,589.148,587.3509,589.1182,30522.0
2025-04-16 11:30:00,593.34,593.35,591.38,591.95,30873.0,589.1083,589.1182,587.1623,587.7282,30873.0
2025-04-16 11:40:00,592.2,592.5,591.7,591.72,16454.0,587.9764,588.2743,587.48,587.4998,16454.0
2025-04-16 11:50:00,591.79,593.17,591.68,592.51,21107.0,587.5693,588.9395,587.4601,588.2842,21107.0
2025-04-16 12:00:00,592.43,593.06,591.68,592.74,41435.0,588.2048,588.8303,587.4601,588.5126,41435.0
2025-04-16 12:10:00,592.62,593.47,591.59,592.29,34497.0,588.3934,589.2374,587.3708,588.0658,34497.0
2025-04-16 12:20:00,591.97,592.36,591.23,592.0,19488.0,587.7481,588.1353,587.0133,587.7778,19488.0
2025-04-16 12:30:00,592.16,592.33,590.01,590.61,28810.0,587.9367,588.1055,585.802,586.3978,28810.0
2025-04-16 12:40:00,590.74,591.78,590.38,591.5,44814.0,586.5268,587.5594,586.1694,587.2814,44814.0
2025-04-16 12:50:00,591.44,591.48,590.4,590.56,19483.0,587.2218,587.2616,586.1893,586.3481,19483.0
2025-04-16 13:00:00,590.79,591.19,589.6,590.82,25339.0,586.5765,586.9736,585.395,586.6063,25339.0
2025-04-16 13:10:00,590.83,591.76,590.72,591.22,18322.0,586.6162,587.5396,586.507,587.0034,18322.0
2025-04-16 13:20:00,591.21,591.91,590.23,590.91,31236.0,586.9935,587.6885,586.0205,586.6956,31236.0
2025-04-16 13:30:00,590.88,590.91,588.47,588.47,25162.0,586.6658,586.6956,584.273,584.273,25162.0
2025-04-16 13:40:00,588.36,588.69,587.04,587.27,21514.0,584.1638,584.4914,582.8532,583.0816,21514.0
2025-04-16 13:50:00,587.44,588.01,586.44,587.2,23643.0,583.2504,583.8163,582.2575,583.0121,23643.0
2025-04-16 14:00:00,586.93,588.09,586.89,587.6,26543.0,582.744,583.8957,582.7043,583.4092,26543.0
2025-04-16 14:10:00,588.03,588.05,586.6,587.0,30388.0,583.8362,583.856,582.4164,582.8135,30388.0
2025-04-16 14:20:00,586.96,588.24,586.69,587.94,32181.0,582.7738,584.0447,582.5057,583.7468,32181.0
2025-04-16 14:30:00,587.78,588.02,586.46,587.33,72054.0,583.5879,583.8262,582.2774,583.1411,72054.0
2025-04-16 14:40:00,587.46,587.65,586.0,587.1,29441.0,583.2702,583.4589,581.8206,582.9128,29441.0
2025-04-16 14:50:00,586.97,587.17,586.16,586.25,37758.0,582.7837,582.9823,581.9795,582.0689,37758.0
2025-04-16 15:00:00,586.37,587.28,585.14,585.14,34312.0,582.188,583.0915,580.9668,580.9668,34312.0
2025-04-16 15:10:00,585.4,585.85,584.52,584.72,40564.0,581.2249,581.6717,580.3512,580.5498,40564.0
2025-04-16 15:20:00,584.72,585.2,584.02,584.24,58804.0,580.5498,581.0263,579.8548,580.0732,58804.0
2025-04-16 15:30:00,584.24,585.5,583.59,584.32,46734.0,580.0732,581.3242,579.4278,580.1526,46734.0
2025-04-16 15:40:00,584.42,584.71,583.14,583.4,53728.0,580.2519,580.5398,578.981,579.2392,53728.0
2025-04-16 15:50:00,583.69,585.72,582.96,585.42,262244.0,579.5271,581.5426,578.8023,581.2448,262244.0
2025-04-17 09:30:00,481.95,489.79,477.18,477.18,2252041.0,478.5127,486.2968,473.7767,473.7767,2252041.0
2025-04-17 09:40:00,477.5,481.3,472.81,474.68,769776.0,474.0945,477.8674,469.4379,471.2946,769776.0
2025-04-17 09:50:00,474.6,476.32,470.05,473.21,808707.0,471.2151,472.9229,466.6976,469.8351,808707.0
2025-04-17 10:00:00,473.21,474.34,468.51,469.29,681032.0,469.8351,470.957,465.1686,465.943,681032.0
2025-04-17 10:10:00,469.03,470.0,464.4,464.55,568111.0,465.6849,466.6479,461.0879,461.2368,568111.0
2025-04-17 10:20:00,464.68,467.86,461.12,467.27,531745.0,461.3659,464.5232,457.8313,463.9374,531745.0
2025-04-17 10:30:00,467.22,469.14,461.5,462.28,452551.0,463.8878,465.7941,458.2086,458.983,452551.0
2025-04-17 10:40:00,462.28,462.43,455.78,456.04,627854.0,458.983,459.1319,452.5294,452.7875,627854.0
2025-04-17 10:50:00,455.85,457.4,453.03,453.4,485961.0,452.5989,454.1378,449.799,450.1663,485961.0
2025-04-17 11:00:00,453.14,454.1,448.0,451.49,714861.0,449.9082,450.8613,444.8049,448.27,714861.0
2025-04-17 11:10:00,451.49,456.16,451.44,455.31,587487.0,448.27,452.9067,448.2203,452.0627,587487.0
2025-04-17 11:20:00,455.48,456.34,451.05,451.84,425654.0,452.2315,453.0854,447.8331,448.6175,425654.0
2025-04-17 11:30:00,451.84,455.64,451.56,452.64,255896.0,448.6175,452.3904,448.3395,449.4118,255896.0
2025-04-17 11:40:00,452.72,452.96,449.25,451.55,294977.0,449.4912,449.7295,446.0459,448.3295,294977.0
2025-04-17 11:50:00,451.45,454.5,451.12,453.82,217782.0,448.2302,451.2585,447.9026,450.5833,217782.0
2025-04-17 12:00:00,453.76,455.15,452.05,452.65,257598.0,450.5238,451.9039,448.826,449.4217,257598.0
2025-04-17 12:10:00,452.65,452.68,449.14,450.67,275491.0,449.4217,449.4515,445.9367,447.4558,275491.0
2025-04-17 12:20:00,450.49,451.45,449.52,450.18,202885.0,447.2771,448.2302,446.314,446.9693,202885.0
2025-04-17 12:30:00,450.18,451.78,449.2,451.72,406662.0,446.9693,448.5579,445.9963,448.4983,406662.0
2025-04-17 12:40:00,451.76,454.64,451.27,454.24,361666.0,448.538,451.3975,448.0515,451.0003,361666.0
2025-04-17 12:50:00,454.29,459.24,453.66,457.86,322403.0,451.05,455.9647,450.4245,454.5945,322403.0
2025-04-17 13:00:00,458.11,458.62,454.55,455.25,236810.0,454.8427,455.3491,451.3081,452.0031,236810.0
2025-04-17 13:10:00,455.14,455.78,451.5,452.12,314989.0,451.8939,452.5294,448.2799,448.8955,314989.0
2025-04-17 13:20:00,452.19,453.57,451.94,453.2,190668.0,448.965,450.3351,448.7168,449.9678,190668.0
2025-04-17 13:30:00,453.27,454.98,451.05,451.05,335978.0,450.0373,451.7351,447.8331,447.8331,335978.0
2025-04-17 13:40:00,451.05,451.86,450.3,450.47,257592.0,447.8331,448.6373,447.0884,447.2572,257592.0
2025-04-17 13:50:00,450.39,451.05,450.1,450.39,140996.0,447.1778,447.8331,446.8899,447.1778,140996.0
2025-04-17 14:00:00,450.4,451.44,448.52,448.93,375284.0,447.1877,448.2203,445.3211,445.7282,375284.0
2025-04-17 14:10:00,448.88,449.12,447.1,448.45,345656.0,445.6786,445.9169,443.9113,445.2516,345656.0
2025-04-17 14:20:00,448.45,450.62,447.5,447.94,244305.0,445.2516,447.4062,444.3084,444.7453,244305.0
2025-04-17 14:30:00,447.96,450.63,447.5,450.33,287433.0,444.7651,447.4161,444.3084,447.1182,287433.0
2025-04-17 14:40:00,450.3,451.4,449.84,449.89,315238.0,447.0884,448.1806,446.6317,446.6814,315238.0
2025-04-17 14:50:00,449.83,451.93,449.42,450.21,220013.0,446.6218,448.7068,446.2147,446.9991,220013.0
2025-04-17 15:00:00,450.28,450.48,449.1,449.26,225738.0,447.0686,447.2672,445.897,446.0559,225738.0
2025-04-17 15:10:00,449.39,450.34,448.13,449.0,240797.0,446.1849,447.1282,444.9339,445.7977,240797.0
2025-04-17 15:20:00,449.0,451.64,448.66,451.13,232491.0,445.7977,448.4189,445.4601,447.9125,232491.0
2025-04-17 15:30:00,451.11,453.76,450.53,452.85,337873.0,447.8927,450.5238,447.3168,449.6203,337873.0
2025-04-17 15:40:00,452.97,453.8,451.19,452.62,281134.0,449.7394,450.5635,447.9721,449.3919,281134.0
2025-04-17 15:50:00,452.52,456.25,451.5,454.05,940707.0,449.2926,452.996,448.2799,450.8117,940707.0
2025-04-21 09:30:00,449.76,453.5,441.77,445.38,544112.0,446.5523,450.2656,438.6193,442.2035,544112.0
2025-04-21 09:40:00,445.49,445.87,438.02,439.6,325618.0,442.3128,442.69,434.896,436.4648,325618.0
2025-04-21 09:50:00,439.5,439.95,436.26,436.27,176526.0,436.3655,436.8123,433.1486,433.1585,176526.0
2025-04-21 10:00:00,436.26,437.31,433.45,433.94,364651.0,433.1486,434.1911,430.3586,430.8451,364651.0
2025-04-21 10:10:00,434.75,435.43,433.0,433.52,240696.0,431.6494,432.3245,429.9118,430.4281,240696.0
2025-04-21 10:20:00,433.44,434.4,432.16,434.25,180905.0,430.3487,431.3018,429.0778,431.1529,180905.0
2025-04-21 10:30:00,434.21,434.3,431.98,433.33,156290.0,431.1132,431.2026,428.8991,430.2395,156290.0
2025-04-21 10:40:00,433.37,435.64,433.23,434.13,141563.0,430.2792,432.533,430.1402,431.0338,141563.0
2025-04-21 10:50:00,434.3,435.44,433.37,433.53,175010.0,431.2026,432.3344,430.2792,430.4381,175010.0
2025-04-21 11:00:00,433.6,433.73,430.0,430.76,205310.0,430.5076,430.6366,426.9332,427.6878,205310.0
2025-04-21 11:10:00,430.86,431.83,429.01,429.01,233848.0,427.7871,428.7502,425.9503,425.9503,233848.0
2025-04-21 11:20:00,429.23,429.77,427.38,427.53,287251.0,426.1687,426.7049,424.3319,424.4808,287251.0
2025-04-21 11:30:00,427.54,428.8,427.1,428.41,231249.0,424.4908,425.7418,424.0539,425.3546,231249.0
2025-04-21 11:40:00,428.6,432.0,428.42,431.97,186639.0,425.5432,428.919,425.3645,428.8892,186639.0
2025-04-21 11:50:00,432.0,432.87,430.89,431.3,313864.0,428.919,429.7828,427.8169,428.224,313864.0
2025-04-21 12:00:00,431.25,432.28,430.45,431.94,98780.0,428.1743,429.197,427.38,428.8594,98780.0
2025-04-21 12:10:00,431.94,432.7,430.79,431.0,167366.0,428.8594,429.614,427.7176,427.9261,167366.0
2025-04-21 12:20:00,431.06,432.39,430.5,431.55,94222.0,427.9857,429.3062,427.4297,428.4722,94222.0
2025-04-21 12:30:00,431.53,433.25,431.52,432.77,93462.0,428.4523,430.1601,428.4424,429.6835,93462.0
2025-04-21 12:40:00,432.73,432.87,430.78,431.41,117871.0,429.6438,429.7828,427.7077,428.3332,117871.0
2025-04-21 12:50:00,431.36,431.53,430.6,431.2,73184.0,428.2835,428.4523,427.529,428.1247,73184.0
2025-04-21 13:00:00,431.2,431.37,430.2,431.3,181582.0,428.1247,428.2935,427.1318,428.224,181582.0
2025-04-21 13:10:00,431.23,433.73,430.87,433.35,171583.0,428.1545,430.6366,427.797,430.2593,171583.0
2025-04-21 13:20:00,433.42,434.63,433.16,433.41,226965.0,430.3288,431.5302,430.0707,430.3189,226965.0
2025-04-21 13:30:00,433.38,434.33,432.07,432.47,126750.0,430.2891,431.2323,428.9885,429.3856,126750.0
2025-04-21 13:40:00,432.37,433.13,430.1,430.25,122468.0,429.2863,430.0409,427.0325,427.1814,122468.0
2025-04-21 13:50:00,430.06,430.34,427.52,427.52,189183.0,426.9928,427.2708,424.4709,424.4709,189183.0
2025-04-21 14:00:00,427.63,428.87,427.37,428.01,181083.0,424.5801,425.8113,424.322,424.9574,181083.0
2025-04-21 14:10:00,428.11,429.79,428.11,429.38,157974.0,425.0567,426.7247,425.0567,426.3177,157974.0
2025-04-21 14:20:00,429.38,430.1,428.85,430.0,148215.0,426.3177,427.0325,425.7914,426.9332,148215.0
2025-04-21 14:30:00,430.09,430.24,428.9,430.15,150858.0,427.0226,427.1715,425.8411,427.0822,150858.0
2025-04-21 14:40:00,430.15,430.15,429.38,430.14,172844.0,427.0822,427.0822,426.3177,427.0722,172844.0
2025-04-21 14:50:00,430.14,430.25,427.74,428.19,115471.0,427.0722,427.1814,424.6893,425.1361,115471.0
2025-04-21 15:00:00,428.13,429.23,427.35,428.14,124359.0,425.0766,426.1687,424.3021,425.0865,124359.0
2025-04-21 15:10:00,428.14,429.17,427.78,428.61,92144.0,425.0865,426.1091,424.7291,425.5531,92144.0
2025-04-21 15:20:00,428.59,428.77,427.3,427.71,111469.0,425.5333,425.712,424.2525,424.6596,111469.0
2025-04-21 15:30:00,427.76,428.48,427.1,427.27,163795.0,424.7092,425.4241,424.0539,424.2227,163795.0
2025-04-21 15:40:00,427.31,427.66,426.21,427.0,233982.0,424.2624,424.6099,423.1703,423.9546,233982.0
2025-04-21 15:50:00,426.94,427.57,424.81,424.83,703954.0,423.8951,424.5206,421.7802,421.8001,703954.0
2025-04-22 09:30:00,424.64,425.33,417.12,424.13,783354.0,421.6115,422.2965,414.1451,421.1051,783354.0
2025-04-22 09:40:00,424.37,426.6,422.48,422.69,280973.0,421.3434,423.5575,419.4669,419.6754,280973.0
2025-04-22 09:50:00,422.58,425.99,422.01,425.61,128501.0,419.5661,422.9518,419.0002,422.5745,128501.0
2025-04-22 10:00:00,425.64,427.69,425.46,427.55,218671.0,422.6043,424.6397,422.4256,424.5007,218671.0
2025-04-22 10:10:00,427.56,429.79,426.75,429.67,189531.0,424.5106,426.7247,423.7064,426.6056,189531.0
2025-04-22 10:20:00,429.59,431.5,428.56,429.76,205274.0,426.5262,428.4225,425.5035,426.6949,205274.0
2025-04-22 10:30:00,429.77,429.86,427.86,429.38,119120.0,426.7049,426.7942,424.8085,426.3177,119120.0
2025-04-22 10:40:00,429.38,430.75,428.95,429.43,97436.0,426.3177,427.6779,425.8907,426.3673,97436.0
2025-04-22 10:50:00,429.48,429.77,427.2,429.46,96373.0,426.4169,426.7049,424.1532,426.3971,96373.0
2025-04-22 11:00:00,429.35,429.53,427.5,427.6,96493.0,426.2879,426.4666,424.4511,424.5503,96493.0
2025-04-22 11:10:00,427.74,429.68,427.5,427.8,80370.0,424.6893,426.6155,424.4511,424.7489,80370.0
2025-04-22 11:20:00,427.65,428.45,427.02,427.19,123765.0,424.6,425.3943,423.9745,424.1433,123765.0
2025-04-22 11:30:00,427.13,427.49,426.21,426.71,100078.0,424.0837,424.4411,423.1703,423.6667,100078.0
2025-04-22 11:40:00,426.91,428.12,426.9,427.9,80067.0,423.8653,425.0666,423.8553,424.8482,80067.0
2025-04-22 11:50:00,427.89,429.0,427.77,428.87,111779.0,424.8383,425.9404,424.7191,425.8113,111779.0
2025-04-22 12:00:00,429.07,429.45,428.12,428.69,74054.0,426.0099,426.3872,425.0666,425.6326,74054.0
2025-04-22 12:10:00,428.91,430.56,428.57,429.45,68286.0,425.851,427.4892,425.5134,426.3872,68286.0
2025-04-22 12:20:00,429.38,430.5,429.11,429.75,74071.0,426.3177,427.4297,426.0496,426.685,74071.0
2025-04-22 12:30:00,429.84,430.45,428.25,428.37,93806.0,426.7744,427.38,425.1957,425.3149,93806.0
2025-04-22 12:40:00,428.25,428.27,427.36,427.49,86403.0,425.1957,425.2156,424.3121,424.4411,86403.0
2025-04-22 12:50:00,427.4,428.21,427.2,427.75,55978.0,424.3518,425.156,424.1532,424.6993,55978.0
2025-04-22 13:00:00,427.9,428.14,426.32,426.75,99483.0,424.8482,425.0865,423.2795,423.7064,99483.0
2025-04-22 13:10:00,426.97,426.97,425.0,425.82,76973.0,423.9248,423.9248,421.9689,422.783,76973.0
2025-04-22 13:20:00,425.81,425.87,422.51,422.79,127458.0,422.7731,422.8327,419.4966,419.7747,127458.0
2025-04-22 13:30:00,422.78,424.3,421.89,424.03,81985.0,419.7647,421.2739,418.8811,421.0058,81985.0
2025-04-22 13:40:00,424.03,424.1,423.03,423.24,41749.0,421.0058,421.0753,420.0129,420.2214,41749.0
2025-04-22 13:50:00,423.42,423.89,421.5,421.51,118417.0,420.4002,420.8668,418.4939,418.5038,118417.0
2025-04-22 14:00:00,421.5,422.53,421.35,422.23,115799.0,418.4939,419.5165,418.3449,419.2186,115799.0
2025-04-22 14:10:00,422.28,422.91,422.07,422.46,68152.0,419.2683,419.8938,419.0598,419.447,68152.0
2025-04-22 14:20:00,422.32,423.22,421.71,423.13,77118.0,419.308,420.2016,418.7024,420.1122,77118.0
2025-04-22 14:30:00,423.08,423.82,422.43,423.39,90853.0,420.0626,420.7973,419.4172,420.3704,90853.0
2025-04-22 14:40:00,423.23,424.52,423.23,424.42,60926.0,420.2115,421.4923,420.2115,421.393,60926.0
2025-04-22 14:50:00,424.43,425.17,424.12,424.89,88926.0,421.403,422.1377,421.0952,421.8597,88926.0
2025-04-22 15:00:00,424.87,425.5,424.5,425.26,71805.0,421.8398,422.4653,421.4725,422.227,71805.0
2025-04-22 15:10:00,425.46,425.46,424.41,424.88,60149.0,422.4256,422.4256,421.3831,421.8497,60149.0
2025-04-22 15:20:00,424.88,425.88,424.59,424.85,97738.0,421.8497,422.8426,421.5618,421.82,97738.0
2025-04-22 15:30:00,424.85,426.28,424.34,424.5,248687.0,421.82,423.2398,421.3136,421.4725,248687.0
2025-04-22 15:40:00,424.5,427.0,424.46,426.77,152325.0,421.4725,423.9546,421.4327,423.7263,152325.0
2025-04-22 15:50:00,426.88,428.6,426.59,427.23,265118.0,423.8355,425.5432,423.5476,424.183,265118.0
2025-04-23 09:30:00,427.07,430.7,423.75,425.98,429103.0,424.0241,427.6282,420.7278,422.9419,429103.0
2025-04-23 09:40:00,425.98,431.7,425.66,431.7,203176.0,422.9419,428.6211,422.6242,428.6211,203176.0
2025-04-23 09:50:00,431.45,434.7,430.89,434.53,206001.0,428.3729,431.5997,427.8169,431.4309,206001.0
2025-04-23 10:00:00,434.39,436.16,433.78,435.8,187024.0,431.2919,433.0493,430.6863,432.6919,187024.0
2025-04-23 10:10:00,435.78,436.44,434.03,435.09,166213.0,432.672,433.3273,430.9345,431.9869,166213.0
2025-04-23 10:20:00,435.06,438.47,434.59,437.12,105465.0,431.9571,435.3428,431.4905,434.0025,105465.0
2025-04-23 10:30:00,436.9,438.85,436.89,437.77,117028.0,433.784,435.7201,433.7741,434.6478,117028.0
2025-04-23 10:40:00,438.0,438.0,434.98,435.32,112912.0,434.8762,434.8762,431.8777,432.2153,112912.0
2025-04-23 10:50:00,435.32,436.64,435.06,435.9,52433.0,432.2153,433.5259,431.9571,432.7912,52433.0
2025-04-23 11:00:00,435.9,437.04,435.72,436.29,76536.0,432.7912,433.923,432.6124,433.1784,76536.0
2025-04-23 11:10:00,436.15,437.4,435.87,436.44,84964.0,433.0394,434.2805,432.7614,433.3273,84964.0
2025-04-23 11:20:00,436.44,436.64,432.74,433.12,146414.0,433.3273,433.5259,429.6537,430.031,146414.0
2025-04-23 11:30:00,433.29,433.83,432.28,432.7,93179.0,430.1998,430.7359,429.197,429.614,93179.0
2025-04-23 11:40:00,432.79,432.97,428.8,428.82,110272.0,429.7033,429.882,425.7418,425.7616,110272.0
2025-04-23 11:50:00,428.8,432.17,428.8,431.99,77310.0,425.7418,429.0878,425.7418,428.909,77310.0
2025-04-23 12:00:00,431.97,433.24,431.7,432.59,45303.0,428.8892,430.1501,428.6211,429.5048,45303.0
2025-04-23 12:10:00,432.51,433.6,432.51,432.89,40007.0,429.4253,430.5076,429.4253,429.8026,40007.0
2025-04-23 12:20:00,433.02,433.67,432.57,433.67,38943.0,429.9317,430.5771,429.4849,430.5771,38943.0
2025-04-23 12:30:00,433.4,435.34,433.4,434.74,32260.0,430.309,432.2351,430.309,431.6394,32260.0
2025-04-23 12:40:00,434.77,434.82,433.87,433.99,62908.0,431.6692,431.7189,430.7756,430.8948,62908.0
2025-04-23 12:50:00,434.09,435.22,433.47,434.9,45505.0,430.9941,432.116,430.3785,431.7983,45505.0
2025-04-23 13:00:00,434.88,435.72,434.17,435.23,56723.0,431.7784,432.6124,431.0735,432.1259,56723.0
2025-04-23 13:10:00,435.3,436.1,435.05,435.68,66053.0,432.1954,432.9897,431.9472,432.5727,66053.0
2025-04-23 13:20:00,435.52,435.64,434.68,434.68,80570.0,432.4139,432.533,431.5799,431.5799,80570.0
2025-04-23 13:30:00,434.83,435.09,433.4,433.73,60142.0,431.7288,431.9869,430.309,430.6366,60142.0
2025-04-23 13:40:00,433.83,433.94,431.0,431.27,120895.0,430.7359,430.8451,427.9261,428.1942,120895.0
2025-04-23 13:50:00,431.41,432.51,431.27,432.0,57907.0,428.3332,429.4253,428.1942,428.919,57907.0
2025-04-23 14:00:00,432.12,432.16,428.67,429.7,129341.0,429.0381,429.0778,425.6127,426.6354,129341.0
2025-04-23 14:10:00,429.92,430.09,428.01,428.52,120626.0,426.8538,427.0226,424.9574,425.4638,120626.0
2025-04-23 14:20:00,428.51,429.29,428.5,428.9,63608.0,425.4539,426.2283,425.4439,425.8411,63608.0
2025-04-23 14:30:00,428.87,430.04,428.21,428.25,86286.0,425.8113,426.9729,425.156,425.1957,86286.0
2025-04-23 14:40:00,428.32,428.81,427.7,428.22,81385.0,425.2652,425.7517,424.6496,425.1659,81385.0
2025-04-23 14:50:00,428.25,428.34,427.86,428.06,53747.0,425.1957,425.2851,424.8085,425.0071,53747.0
2025-04-23 15:00:00,427.9,428.28,427.03,427.03,78627.0,424.8482,425.2255,423.9844,423.9844,78627.0
2025-04-23 15:10:00,427.12,427.39,426.3,426.69,117473.0,424.0738,424.3418,423.2596,423.6468,117473.0
2025-04-23 15:20:00,426.84,427.63,426.7,427.35,93978.0,423.7958,424.5801,423.6568,424.3021,93978.0
2025-04-23 15:30:00,427.35,428.0,426.98,427.31,138306.0,424.3021,424.9475,423.9348,424.2624,138306.0
2025-04-23 15:40:00,427.25,428.19,426.88,428.13,117565.0,424.2028,425.1361,423.8355,425.0766,117565.0
2025-04-23 15:50:00,428.34,428.86,427.4,427.43,521225.0,425.2851,425.8014,424.3518,424.3816,521225.0
2025-04-24 09:30:00,427.57,429.9,425.94,427.11,344210.0,424.5206,426.8339,422.9022,424.0638,344210.0
2025-04-24 09:40:00,427.13,427.89,424.38,424.77,144994.0,424.0837,424.8383,421.3533,421.7405,144994.0
2025-04-24 09:50:00,424.65,426.3,424.3,426.15,123174.0,421.6214,423.2596,421.2739,423.1107,123174.0
2025-04-24 10:00:00,426.15,427.0,425.19,426.57,126743.0,423.1107,423.9546,422.1575,423.5277,126743.0
2025-04-24 10:10:00,426.49,427.24,426.05,426.9,108315.0,423.4483,424.1929,423.0114,423.8553,108315.0
2025-04-24 10:20:00,426.7,426.93,425.94,426.0,76359.0,423.6568,423.8851,422.9022,422.9618,76359.0
2025-04-24 10:30:00,425.89,426.5,425.64,425.87,92590.0,422.8525,423.4582,422.6043,422.8327,92590.0
2025-04-24 10:40:00,425.87,426.15,425.7,425.8,73221.0,422.8327,423.1107,422.6639,422.7632,73221.0
2025-04-24 10:50:00,425.7,426.48,425.7,426.07,80004.0,422.6639,423.4383,422.6639,423.0313,80004.0
2025-04-24 11:00:00,426.12,426.28,425.84,426.23,60293.0,423.0809,423.2398,422.8029,423.1901,60293.0
2025-04-24 11:10:00,426.23,426.29,425.94,426.1,104089.0,423.1901,423.2497,422.9022,423.061,104089.0
2025-04-24 11:20:00,426.02,426.31,425.39,425.56,112207.0,422.9816,423.2695,422.3561,422.5249,112207.0
2025-04-24 11:30:00,425.54,427.4,425.4,427.31,122868.0,422.505,424.3518,422.366,424.2624,122868.0
2025-04-24 11:40:00,427.35,428.38,427.2,427.66,107974.0,424.3021,425.3248,424.1532,424.6099,107974.0
2025-04-24 11:50:00,427.58,428.37,427.06,427.07,80953.0,424.5305,425.3149,424.0142,424.0241,80953.0
2025-04-24 12:00:00,427.15,427.15,426.41,426.7,82045.0,424.1036,424.1036,423.3688,423.6568,82045.0
2025-04-24 12:10:00,426.8,427.44,426.53,427.0,92680.0,423.7561,424.3915,423.488,423.9546,92680.0
2025-04-24 12:20:00,427.0,427.48,426.79,427.07,93766.0,423.9546,424.4312,423.7461,424.0241,93766.0
2025-04-24 12:30:00,427.07,427.45,426.61,426.74,62740.0,424.0241,424.4014,423.5674,423.6965,62740.0
2025-04-24 12:40:00,426.74,426.93,426.0,426.31,52328.0,423.6965,423.8851,422.9618,423.2695,52328.0
2025-04-24 12:50:00,426.31,426.93,425.86,426.6,50017.0,423.2695,423.8851,422.8228,423.5575,50017.0
2025-04-24 13:00:00,426.6,426.91,426.26,426.68,45960.0,423.5575,423.8653,423.2199,423.6369,45960.0
2025-04-24 13:10:00,426.58,426.89,426.47,426.56,100394.0,423.5376,423.8454,423.4284,423.5178,100394.0
2025-04-24 13:20:00,426.5,426.64,425.96,426.33,78331.0,423.4582,423.5972,422.922,423.2894,78331.0
2025-04-24 13:30:00,426.33,426.45,425.93,426.0,86396.0,423.2894,423.4085,422.8923,422.9618,86396.0
2025-04-24 13:40:00,426.04,426.11,425.2,425.2,103611.0,423.0015,423.071,422.1675,422.1675,103611.0
2025-04-24 13:50:00,425.2,425.68,424.68,425.46,103051.0,422.1675,422.644,421.6512,422.4256,103051.0
2025-04-24 14:00:00,425.86,426.56,425.44,426.12,78335.0,422.8228,423.5178,422.4058,423.0809,78335.0
2025-04-24 14:10:00,426.44,426.44,425.03,425.17,115825.0,423.3986,423.3986,421.9987,422.1377,115825.0
2025-04-24 14:20:00,425.09,425.23,424.68,425.03,77255.0,422.0582,422.1972,421.6512,421.9987,77255.0
2025-04-24 14:30:00,424.97,425.09,424.75,424.84,61832.0,421.9391,422.0582,421.7207,421.81,61832.0
2025-04-24 14:40:00,424.84,425.64,424.8,424.98,103182.0,421.81,422.6043,421.7703,421.949,103182.0
2025-04-24 14:50:00,425.02,425.96,424.93,425.36,151342.0,421.9887,422.922,421.8994,422.3263,151342.0
2025-04-24 15:00:00,425.26,425.48,424.46,424.79,191320.0,422.227,422.4455,421.4327,421.7604,191320.0
2025-04-24 15:10:00,424.72,424.83,423.65,424.34,143166.0,421.6909,421.8001,420.6285,421.3136,143166.0
2025-04-24 15:20:00,424.4,424.79,424.18,424.6,135396.0,421.3732,421.7604,421.1547,421.5717,135396.0
2025-04-24 15:30:00,424.6,425.89,424.47,425.3,198940.0,421.5717,422.8525,421.4427,422.2668,198940.0
2025-04-24 15:40:00,425.28,425.77,424.94,425.66,154517.0,422.2469,422.7334,421.9093,422.6242,154517.0
2025-04-24 15:50:00,425.65,425.94,424.34,424.44,500891.0,422.6143,422.9022,421.3136,421.4129,500891.0
2025-04-25 09:30:00,423.56,423.56,417.12,419.25,398363.0,420.5392,420.5392,414.1451,416.2599,398363.0
2025-04-25 09:40:00,419.2,419.21,417.36,417.63,170029.0,416.2103,416.2202,414.3834,414.6515,170029.0
2025-04-25 09:50:00,417.54,417.67,414.24,414.24,329409.0,414.5621,414.6912,411.2856,411.2856,329409.0
2025-04-25 10:00:00,414.22,415.31,413.86,414.3,218125.0,411.2658,412.348,410.9083,411.3452,218125.0
2025-04-25 10:10:00,414.26,414.69,412.67,413.4,235682.0,411.3055,411.7324,409.7268,410.4516,235682.0
2025-04-25 10:20:00,413.49,414.25,412.28,412.85,182662.0,410.541,411.2956,409.3396,409.9055,182662.0
2025-04-25 10:30:00,412.64,412.97,412.02,412.23,155070.0,409.697,410.0247,409.0815,409.29,155070.0
2025-04-25 10:40:00,412.17,413.5,412.08,413.06,178010.0,409.2304,410.5509,409.141,410.114,178010.0
2025-04-25 10:50:00,413.11,413.83,413.01,413.71,148312.0,410.1637,410.8786,410.0644,410.7594,148312.0
2025-04-25 11:00:00,413.71,413.91,413.15,413.65,100146.0,410.7594,410.958,410.2034,410.6998,100146.0
2025-04-25 11:10:00,413.75,415.0,412.75,412.95,165281.0,410.7991,412.0402,409.8063,410.0048,165281.0
2025-04-25 11:20:00,412.95,413.15,412.13,412.36,172122.0,410.0048,410.2034,409.1907,409.419,172122.0
2025-04-25 11:30:00,412.36,413.3,412.34,413.0,80652.0,409.419,410.3523,409.3992,410.0545,80652.0
2025-04-25 11:40:00,413.06,413.09,412.12,412.7,136746.0,410.114,410.1438,409.1808,409.7566,136746.0
2025-04-25 11:50:00,412.65,414.07,412.49,413.79,152659.0,409.707,411.1168,409.5481,410.8388,152659.0
2025-04-25 12:00:00,413.8,415.5,413.79,415.28,105342.0,410.8488,412.5366,410.8388,412.3182,105342.0
2025-04-25 12:10:00,415.28,417.36,415.28,417.12,142418.0,412.3182,414.3834,412.3182,414.1451,142418.0
2025-04-25 12:20:00,417.12,417.42,416.27,416.53,131401.0,414.1451,414.443,413.3012,413.5593,131401.0
2025-04-25 12:30:00,416.52,417.88,416.19,416.33,95283.0,413.5494,414.8997,413.2217,413.3607,95283.0
2025-04-25 12:40:00,416.35,418.22,416.16,417.84,78168.0,413.3806,415.2372,413.1919,414.86,78168.0
2025-04-25 12:50:00,417.68,418.88,417.48,418.17,107382.0,414.7011,415.8925,414.5025,415.1876,107382.0
2025-04-25 13:00:00,418.16,418.23,416.9,417.56,74219.0,415.1777,415.2472,413.9267,414.582,74219.0
2025-04-25 13:10:00,417.43,418.4,417.11,417.53,80806.0,414.4529,415.416,414.1352,414.5522,80806.0
2025-04-25 13:20:00,417.54,418.23,417.13,417.78,76892.0,414.5621,415.2472,414.155,414.8004,76892.0
2025-04-25 13:30:00,417.69,417.74,417.0,417.02,68131.0,414.711,414.7607,414.0259,414.0458,68131.0
2025-04-25 13:40:00,417.06,417.59,416.55,417.58,78753.0,414.0855,414.6117,413.5792,414.6018,78753.0
2025-04-25 13:50:00,417.66,417.67,417.03,417.52,40127.0,414.6812,414.6912,414.0557,414.5422,40127.0
2025-04-25 14:00:00,417.53,417.68,416.72,417.11,73749.0,414.5522,414.7011,413.7479,414.1352,73749.0
2025-04-25 14:10:00,417.12,417.53,416.93,417.2,60041.0,414.1451,414.5522,413.9564,414.2245,60041.0
2025-04-25 14:20:00,417.22,418.45,417.21,417.92,133273.0,414.2444,415.4656,414.2344,414.9394,133273.0
2025-04-25 14:30:00,418.19,418.5,417.88,418.3,114396.0,415.2075,415.5152,414.8997,415.3167,114396.0
2025-04-25 14:40:00,418.25,418.55,418.01,418.23,73723.0,415.267,415.5649,415.0287,415.2472,73723.0
2025-04-25 14:50:00,418.19,418.37,417.69,417.82,95464.0,415.2075,415.3862,414.711,414.8401,95464.0
2025-04-25 15:00:00,417.82,418.23,417.77,417.8,66809.0,414.8401,415.2472,414.7905,414.8202,66809.0
2025-04-25 15:10:00,417.98,419.83,417.8,419.77,100104.0,414.999,416.8358,414.8202,416.7762,100104.0
2025-04-25 15:20:00,419.84,420.18,418.76,418.98,122398.0,416.8457,417.1833,415.7734,415.9918,122398.0
2025-04-25 15:30:00,418.91,419.02,417.13,417.4,139078.0,415.9223,416.0315,414.155,414.4231,139078.0
2025-04-25 15:40:00,417.42,418.51,417.2,418.49,113312.0,414.443,415.5252,414.2245,415.5053,113312.0
2025-04-25 15:50:00,418.49,419.38,417.5,418.31,451090.0,415.5053,416.389,414.5224,415.3266,451090.0
2025-04-28 09:30:00,419.75,424.12,419.5,422.1,312456.0,416.7563,421.0952,416.5081,419.0896,312456.0
2025-04-28 09:40:00,422.09,422.59,419.64,420.12,162702.0,419.0796,419.5761,416.6471,417.1237,162702.0
2025-04-28 09:50:00,420.09,420.09,417.7,418.42,142737.0,417.0939,417.0939,414.721,415.4358,142737.0
2025-04-28 10:00:00,418.35,419.16,418.01,418.63,101061.0,415.3663,416.1705,415.0287,415.6443,101061.0
2025-04-28 10:10:00,418.56,419.28,418.5,419.1,85799.0,415.5748,416.2897,415.5152,416.111,85799.0
2025-04-28 10:20:00,418.97,420.48,418.82,419.17,148050.0,415.9819,417.4811,415.833,416.1805,148050.0
2025-04-28 10:30:00,418.83,418.83,416.91,417.55,91948.0,415.8429,415.8429,413.9366,414.572,91948.0
2025-04-28 10:40:00,417.54,418.48,417.08,417.62,66658.0,414.5621,415.4954,414.1054,414.6415,66658.0
2025-04-28 10:50:00,417.59,419.0,417.42,418.92,62870.0,414.6117,416.0117,414.443,415.9323,62870.0
2025-04-28 11:00:00,418.98,419.15,418.44,418.49,93058.0,415.9918,416.1606,415.4557,415.5053,93058.0
2025-04-28 11:10:00,418.53,418.79,417.92,418.79,94630.0,415.545,415.8032,414.9394,415.8032,94630.0
2025-04-28 11:20:00,418.65,418.79,417.09,417.2,69506.0,415.6642,415.8032,414.1153,414.2245,69506.0
2025-04-28 11:30:00,417.31,417.31,416.19,416.4,65516.0,414.3337,414.3337,413.2217,413.4302,65516.0
2025-04-28 11:40:00,416.4,417.0,416.4,416.68,68307.0,413.4302,414.0259,413.4302,413.7082,68307.0
2025-04-28 11:50:00,416.6,417.34,416.27,417.2,63736.0,413.6288,414.3635,413.3012,414.2245,63736.0
2025-04-28 12:00:00,417.27,417.91,417.19,417.31,48287.0,414.294,414.9295,414.2146,414.3337,48287.0
2025-04-28 12:10:00,417.42,417.51,416.94,417.38,55194.0,414.443,414.5323,413.9664,414.4032,55194.0
2025-04-28 12:20:00,417.34,417.4,416.61,416.61,54689.0,414.3635,414.4231,413.6387,413.6387,54689.0
2025-04-28 12:30:00,416.61,417.21,416.51,416.91,125944.0,413.6387,414.2344,413.5394,413.9366,125944.0
2025-04-28 12:40:00,416.92,417.09,416.7,417.04,32162.0,413.9465,414.1153,413.7281,414.0657,32162.0
2025-04-28 12:50:00,417.07,417.11,416.3,416.77,53454.0,414.0954,414.1352,413.3309,413.7976,53454.0
2025-04-28 13:00:00,416.59,417.13,416.59,417.05,56363.0,413.6189,414.155,413.6189,414.0756,56363.0
2025-04-28 13:10:00,417.05,417.48,416.81,417.24,64648.0,414.0756,414.5025,413.8373,414.2642,64648.0
2025-04-28 13:20:00,417.25,417.35,416.62,416.62,68057.0,414.2742,414.3735,413.6487,413.6487,68057.0
2025-04-28 13:30:00,416.64,416.64,415.55,416.27,94977.0,413.6685,413.6685,412.5863,413.3012,94977.0
2025-04-28 13:40:00,416.39,417.16,416.27,417.06,39473.0,413.4203,414.1848,413.3012,414.0855,39473.0
2025-04-28 13:50:00,417.03,417.36,416.8,417.23,54424.0,414.0557,414.3834,413.8274,414.2543,54424.0
2025-04-28 14:00:00,417.23,418.37,417.07,418.26,81621.0,414.2543,415.3862,414.0954,415.277,81621.0
2025-04-28 14:10:00,418.25,418.28,417.51,417.87,42393.0,415.267,415.2968,414.5323,414.8897,42393.0
2025-04-28 14:20:00,417.87,418.35,417.54,417.65,112530.0,414.8897,415.3663,414.5621,414.6713,112530.0
2025-04-28 14:30:00,417.76,418.09,417.42,417.92,58830.0,414.7805,415.1082,414.443,414.9394,58830.0
2025-04-28 14:40:00,417.91,418.22,417.81,417.99,63151.0,414.9295,415.2372,414.8302,415.0089,63151.0
2025-04-28 14:50:00,418.07,418.24,417.87,417.94,64276.0,415.0883,415.2571,414.8897,414.9592,64276.0
2025-04-28 15:00:00,417.93,420.59,417.91,420.4,168335.0,414.9493,417.5903,414.9295,417.4017,168335.0
2025-04-28 15:10:00,420.38,421.28,420.07,421.14,109695.0,417.3818,418.2754,417.0741,418.1364,109695.0
2025-04-28 15:20:00,421.25,421.78,420.43,420.54,120269.0,418.2456,418.7719,417.4315,417.5407,120269.0
2025-04-28 15:30:00,420.55,421.45,420.2,420.25,116378.0,417.5506,418.4442,417.2031,417.2528,116378.0
2025-04-28 15:40:00,420.17,421.18,419.79,420.98,102040.0,417.1733,418.1761,416.796,417.9776,102040.0
2025-04-28 15:50:00,421.09,421.6,419.9,419.96,334924.0,418.0868,418.5931,416.9053,416.9648,334924.0
2025-04-29 09:30:00,421.19,421.75,417.37,418.81,298072.0,418.1861,418.7421,414.3933,415.823,298072.0
2025-04-29 09:40:00,418.81,418.81,416.61,417.44,99208.0,415.823,415.823,413.6387,414.4628,99208.0
2025-04-29 09:50:00,417.52,417.53,415.33,415.33,130461.0,414.5422,414.5522,412.3679,412.3679,130461.0
2025-04-29 10:00:00,415.34,416.59,415.02,416.4,102159.0,412.3778,413.6189,412.0601,413.4302,102159.0
2025-04-29 10:10:00,416.38,416.9,415.75,415.8,131241.0,413.4104,413.9267,412.7849,412.8345,131241.0
2025-04-29 10:20:00,415.77,415.93,414.32,414.86,201482.0,412.8047,412.9636,411.3651,411.9012,201482.0
2025-04-29 10:30:00,414.78,415.49,414.43,415.23,249597.0,411.8218,412.5267,411.4743,412.2686,249597.0
2025-04-29 10:40:00,415.23,416.13,415.1,415.48,97932.0,412.2686,413.1622,412.1395,412.5168,97932.0
2025-04-29 10:50:00,415.56,415.8,414.91,415.0,83778.0,412.5962,412.8345,411.9509,412.0402,83778.0
2025-04-29 11:00:00,415.05,415.05,414.1,414.45,79859.0,412.0899,412.0899,411.1466,411.4941,79859.0
2025-04-29 11:10:00,414.45,415.0,413.62,413.63,133024.0,411.4941,412.0402,410.6701,410.68,133024.0
2025-04-29 11:20:00,413.7,413.74,412.81,412.92,133790.0,410.7495,410.7892,409.8658,409.975,133790.0
2025-04-29 11:30:00,413.07,413.12,412.3,412.84,138951.0,410.124,410.1736,409.3595,409.8956,138951.0
2025-04-29 11:40:00,412.92,414.11,412.83,413.58,99361.0,409.975,411.1566,409.8857,410.6303,99361.0
2025-04-29 11:50:00,413.56,413.72,412.52,413.03,105072.0,410.6105,410.7693,409.5779,410.0843,105072.0
2025-04-29 12:00:00,413.11,413.59,412.96,413.11,74357.0,410.1637,410.6403,410.0148,410.1637,74357.0
2025-04-29 12:10:00,413.11,413.31,412.76,412.9,91184.0,410.1637,410.3623,409.8162,409.9552,91184.0
2025-04-29 12:20:00,412.96,412.96,412.41,412.5,101538.0,410.0148,410.0148,409.4687,409.558,101538.0
2025-04-29 12:30:00,412.52,412.58,411.44,411.56,141241.0,409.5779,409.6375,408.5056,408.6247,141241.0
2025-04-29 12:40:00,411.56,412.05,409.75,410.14,203796.0,408.6247,409.1112,406.8277,407.2149,203796.0
2025-04-29 12:50:00,410.14,411.53,409.53,411.28,192847.0,407.2149,408.595,406.6092,408.3467,192847.0
2025-04-29 13:00:00,411.28,411.68,411.18,411.31,86352.0,408.3467,408.7439,408.2475,408.3765,86352.0
2025-04-29 13:10:00,411.31,411.32,410.67,410.8,107872.0,408.3765,408.3865,407.7411,407.8702,107872.0
2025-04-29 13:20:00,410.72,411.32,410.7,411.23,96716.0,407.7907,408.3865,407.7709,408.2971,96716.0
2025-04-29 13:30:00,411.18,411.62,410.24,410.63,111791.0,408.2475,408.6843,407.3142,407.7014,111791.0
2025-04-29 13:40:00,410.58,411.91,410.5,411.5,103299.0,407.6517,408.9722,407.5723,408.5652,103299.0
2025-04-29 13:50:00,411.71,411.71,410.5,410.75,120188.0,408.7737,408.7737,407.5723,407.8205,120188.0
2025-04-29 14:00:00,410.7,410.9,410.39,410.62,159390.0,407.7709,407.9695,407.4631,407.6914,159390.0
2025-04-29 14:10:00,410.74,412.0,410.48,411.81,153137.0,407.8106,409.0616,407.5524,408.873,153137.0
2025-04-29 14:20:00,411.9,411.9,410.94,410.94,115002.0,408.9623,408.9623,408.0092,408.0092,115002.0
2025-04-29 14:30:00,410.95,411.56,410.71,411.35,109419.0,408.0191,408.6247,407.7808,408.4162,109419.0
2025-04-29 14:40:00,411.35,411.4,410.89,411.12,79460.0,408.4162,408.4659,407.9595,408.1879,79460.0
2025-04-29 14:50:00,411.12,411.48,411.0,411.31,117889.0,408.1879,408.5453,408.0687,408.3765,117889.0
2025-04-29 15:00:00,411.36,411.68,411.19,411.61,193217.0,408.4262,408.7439,408.2574,408.6744,193217.0
2025-04-29 15:10:00,411.61,412.3,411.6,412.1,235976.0,408.6744,409.3595,408.6645,409.1609,235976.0
2025-04-29 15:20:00,412.19,412.38,411.83,411.85,157449.0,409.2503,409.4389,408.8928,408.9127,157449.0
2025-04-29 15:30:00,411.91,412.76,411.22,411.36,183687.0,408.9722,409.8162,408.2872,408.4262,183687.0
2025-04-29 15:40:00,411.42,411.47,410.69,411.02,186789.0,408.4857,408.5354,407.7609,408.0886,186789.0
2025-04-29 15:50:00,411.09,411.23,409.1,409.23,597777.0,408.1581,408.2971,406.1823,406.3114,597777.0
2025-04-30 09:30:00,409.03,410.57,404.5,404.63,419664.0,406.1128,407.6418,401.6151,401.7442,419664.0
2025-04-30 09:40:00,404.59,404.59,401.83,402.26,247555.0,401.7045,401.7045,398.9641,399.3911,247555.0
2025-04-30 09:50:00,402.13,402.87,401.0,401.31,184121.0,399.262,399.9967,398.1401,398.4478,184121.0
2025-04-30 10:00:00,401.58,404.15,401.53,403.36,204434.0,398.7159,401.2676,398.6663,400.4832,204434.0
2025-04-30 10:10:00,403.45,406.48,402.75,406.21,150486.0,400.5726,403.581,399.8776,403.3129,150486.0
2025-04-30 10:20:00,406.19,406.68,404.88,405.06,146527.0,403.293,403.7795,401.9924,402.1711,146527.0
2025-04-30 10:30:00,404.93,406.0,404.26,404.6,87154.0,402.042,403.1044,401.3768,401.7144,87154.0
2025-04-30 10:40:00,404.69,405.34,403.93,405.22,79568.0,401.8037,402.4491,401.0492,402.33,79568.0
2025-04-30 10:50:00,405.13,405.9,404.38,405.28,289532.0,402.2406,403.0051,401.496,402.3895,289532.0
2025-04-30 11:00:00,405.28,407.1,405.02,406.91,200370.0,402.3895,404.1966,402.1314,404.0079,200370.0
2025-04-30 11:10:00,406.89,408.34,406.82,407.45,109410.0,403.9881,405.4277,403.9186,404.5441,109410.0
2025-04-30 11:20:00,407.23,408.75,407.08,408.17,81488.0,404.3256,405.8348,404.1767,405.2589,81488.0
2025-04-30 11:30:00,408.29,410.19,408.19,410.19,74934.0,405.3781,407.2645,405.2788,407.2645,74934.0
2025-04-30 11:40:00,410.04,412.5,409.99,411.63,240597.0,407.1156,409.558,407.0659,408.6942,240597.0
2025-04-30 11:50:00,411.5,412.5,410.52,410.6,163763.0,408.5652,409.558,407.5922,407.6716,163763.0
2025-04-30 12:00:00,410.85,411.7,410.74,411.47,53762.0,407.9198,408.7637,407.8106,408.5354,53762.0
2025-04-30 12:10:00,411.43,411.62,410.89,411.03,58541.0,408.4957,408.6843,407.9595,408.0985,58541.0
2025-04-30 12:20:00,411.09,411.15,409.45,410.06,66574.0,408.1581,408.2177,406.5298,407.1354,66574.0
2025-04-30 12:30:00,410.05,410.12,409.63,410.0,45480.0,407.1255,407.195,406.7085,407.0759,45480.0
2025-04-30 12:40:00,410.02,410.3,409.79,409.82,52023.0,407.0957,407.3737,406.8674,406.8972,52023.0
2025-04-30 12:50:00,409.77,410.14,409.61,409.7,32521.0,406.8475,407.2149,406.6887,406.778,32521.0
2025-04-30 13:00:00,409.79,410.03,409.44,409.52,33055.0,406.8674,407.1057,406.5199,406.5993,33055.0
2025-04-30 13:10:00,409.49,409.84,409.13,409.76,41608.0,406.5695,406.917,406.2121,406.8376,41608.0
2025-04-30 13:20:00,409.84,410.17,409.22,410.12,113362.0,406.917,407.2447,406.3014,407.195,113362.0
2025-04-30 13:30:00,410.06,410.36,409.79,409.92,81907.0,407.1354,407.4333,406.8674,406.9964,81907.0
2025-04-30 13:40:00,409.92,410.37,409.75,409.99,77405.0,406.9964,407.4432,406.8277,407.0659,77405.0
2025-04-30 13:50:00,410.06,411.2,409.97,410.88,103087.0,407.1354,408.2673,407.0461,407.9496,103087.0
2025-04-30 14:00:00,411.04,412.0,410.21,410.89,192948.0,408.1085,409.0616,407.2844,407.9595,192948.0
2025-04-30 14:10:00,410.87,413.27,410.87,412.0,137129.0,407.9397,410.3225,407.9397,409.0616,137129.0
2025-04-30 14:20:00,412.0,412.04,410.55,410.8,80813.0,409.0616,409.1013,407.6219,407.8702,80813.0
2025-04-30 14:30:00,410.9,411.45,410.33,410.56,65711.0,407.9695,408.5155,407.4035,407.6319,65711.0
2025-04-30 14:40:00,410.72,410.75,409.86,410.22,53756.0,407.7907,407.8205,406.9369,407.2943,53756.0
2025-04-30 14:50:00,410.12,410.12,409.5,409.59,41758.0,407.195,407.195,406.5794,406.6688,41758.0
2025-04-30 15:00:00,409.6,410.02,409.36,409.48,181757.0,406.6787,407.0957,406.4404,406.5596,181757.0
2025-04-30 15:10:00,409.35,410.08,409.24,409.49,69934.0,406.4305,407.1553,406.3213,406.5695,69934.0
2025-04-30 15:20:00,409.49,410.09,408.36,408.36,80287.0,406.5695,407.1652,405.4476,405.4476,80287.0
2025-04-30 15:30:00,408.45,409.19,408.35,408.69,100798.0,405.5369,406.2716,405.4376,405.7752,100798.0
2025-04-30 15:40:00,408.69,411.21,408.58,411.13,106260.0,405.7752,408.2772,405.666,408.1978,106260.0
2025-04-30 15:50:00,411.21,412.85,410.77,411.34,542493.0,408.2772,409.9055,407.8404,408.4063,542493.0
2025-05-01 09:30:00,411.32,411.99,406.5,406.95,337410.0,408.3865,409.0517,403.6008,404.0476,337410.0
2025-05-01 09:40:00,407.01,408.02,406.47,407.55,150991.0,404.1072,405.11,403.571,404.6433,150991.0
2025-05-01 09:50:00,407.57,407.84,405.02,405.21,160917.0,404.6632,404.9313,402.1314,402.32,160917.0
2025-05-01 10:00:00,405.41,407.24,404.51,406.36,242697.0,402.5186,404.3356,401.625,403.4618,242697.0
2025-05-01 10:10:00,406.38,406.63,405.57,405.74,145865.0,403.4817,403.7299,402.6775,402.8463,145865.0
2025-05-01 10:20:00,405.67,406.26,405.24,405.73,140289.0,402.7768,403.3625,402.3498,402.8363,140289.0
2025-05-01 10:30:00,405.73,405.87,405.04,405.5,93854.0,402.8363,402.9753,402.1512,402.608,93854.0
2025-05-01 10:40:00,405.4,405.56,404.3,405.02,130997.0,402.5087,402.6675,401.4165,402.1314,130997.0
2025-05-01 10:50:00,405.02,405.17,404.5,405.07,97267.0,402.1314,402.2803,401.6151,402.181,97267.0
2025-05-01 11:00:00,405.03,405.21,404.51,405.06,105437.0,402.1413,402.32,401.625,402.1711,105437.0
2025-05-01 11:10:00,405.1,405.39,404.73,405.21,144593.0,402.2108,402.4987,401.8435,402.32,144593.0
2025-05-01 11:20:00,405.21,406.0,405.1,405.12,136822.0,402.32,403.1044,402.2108,402.2307,136822.0
2025-05-01 11:30:00,405.02,405.32,404.0,404.14,108787.0,402.1314,402.4292,401.1187,401.2577,108787.0
2025-05-01 11:40:00,404.08,404.39,403.22,403.3,111938.0,401.1981,401.5059,400.3442,400.4237,111938.0
2025-05-01 11:50:00,403.22,403.29,401.75,402.23,160999.0,400.3442,400.4137,398.8847,399.3613,160999.0
2025-05-01 12:00:00,402.23,402.5,401.57,402.25,111057.0,399.3613,399.6294,398.706,399.3811,111057.0
2025-05-01 12:10:00,402.2,402.34,401.55,401.78,103878.0,399.3315,399.4705,398.6861,398.9145,103878.0
2025-05-01 12:20:00,401.74,401.96,400.52,401.1,177625.0,398.8748,399.0932,397.6635,398.2393,177625.0
2025-05-01 12:30:00,401.1,401.51,401.03,401.37,95967.0,398.2393,398.6464,398.1698,398.5074,95967.0
2025-05-01 12:40:00,401.37,401.73,401.25,401.35,163905.0,398.5074,398.8649,398.3883,398.4876,163905.0
2025-05-01 12:50:00,401.28,401.39,400.84,401.05,115065.0,398.4181,398.5273,397.9812,398.1897,115065.0
2025-05-01 13:00:00,401.1,402.6,401.09,402.27,215211.0,398.2393,399.7286,398.2294,399.401,215211.0
2025-05-01 13:10:00,402.27,403.5,402.26,403.36,107091.0,399.401,400.6222,399.3911,400.4832,107091.0
2025-05-01 13:20:00,403.36,403.78,403.04,403.26,77499.0,400.4832,400.9002,400.1655,400.3839,77499.0
2025-05-01 13:30:00,403.39,403.77,403.14,403.27,114737.0,400.513,400.8903,400.2648,400.3939,114737.0
2025-05-01 13:40:00,403.27,403.37,402.33,403.24,102095.0,400.3939,400.4932,399.4606,400.3641,102095.0
2025-05-01 13:50:00,403.22,403.63,402.58,402.68,73510.0,400.3442,400.7513,399.7088,399.8081,73510.0
2025-05-01 14:00:00,402.58,402.64,402.16,402.35,89785.0,399.7088,399.7684,399.2918,399.4804,89785.0
2025-05-01 14:10:00,402.33,402.91,402.25,402.4,124700.0,399.4606,400.0364,399.3811,399.5301,124700.0
2025-05-01 14:20:00,402.32,402.39,400.56,401.77,137082.0,399.4506,399.5201,397.7032,398.9046,137082.0
2025-05-01 14:30:00,401.71,401.94,401.29,401.61,111984.0,398.845,399.0734,398.428,398.7457,111984.0
2025-05-01 14:40:00,401.61,401.94,401.5,401.85,82588.0,398.7457,399.0734,398.6365,398.984,82588.0
2025-05-01 14:50:00,401.94,401.97,400.8,401.33,90546.0,399.0734,399.1031,397.9415,398.4677,90546.0
2025-05-01 15:00:00,401.33,401.99,401.32,401.8,79158.0,398.4677,399.123,398.4578,398.9344,79158.0
2025-05-01 15:10:00,401.74,402.48,401.52,402.27,124510.0,398.8748,399.6095,398.6564,399.401,124510.0
2025-05-01 15:20:00,402.26,403.0,402.26,402.62,120737.0,399.3911,400.1258,399.3911,399.7485,120737.0
2025-05-01 15:30:00,402.62,402.93,402.3,402.42,129741.0,399.7485,400.0563,399.4308,399.5499,129741.0
2025-05-01 15:40:00,402.44,402.56,401.0,401.6,185527.0,399.5698,399.6889,398.1401,398.7358,185527.0
2025-05-01 15:50:00,401.58,401.76,399.86,400.35,627117.0,398.7159,398.8946,397.0082,397.4947,627117.0
2025-05-02 09:30:00,399.96,402.0,398.62,399.5,537813.0,397.1075,399.1329,395.777,396.6508,537813.0
2025-05-02 09:40:00,399.28,399.75,397.35,397.85,226821.0,396.4323,396.899,394.5161,395.0125,226821.0
2025-05-02 09:50:00,397.86,397.89,395.24,395.47,278672.0,395.0225,395.0522,392.4211,392.6495,278672.0
2025-05-02 10:00:00,395.47,395.69,393.11,394.09,392980.0,392.6495,392.8679,390.3063,391.2793,392980.0
2025-05-02 10:10:00,394.09,397.21,394.02,396.29,374433.0,391.2793,394.3771,391.2098,393.4637,374433.0
2025-05-02 10:20:00,396.2,398.88,396.04,398.67,273489.0,393.3743,396.0352,393.2154,395.8267,273489.0
2025-05-02 10:30:00,398.73,398.73,396.08,397.26,183244.0,395.8862,395.8862,393.2551,394.4267,183244.0
2025-05-02 10:40:00,397.25,397.96,396.33,397.48,117970.0,394.4168,395.1217,393.5034,394.6452,117970.0
2025-05-02 10:50:00,397.48,399.34,397.47,399.13,181303.0,394.6452,396.4919,394.6352,396.2834,181303.0
2025-05-02 11:00:00,399.13,399.69,398.15,398.23,133634.0,396.2834,396.8394,395.3104,395.3898,133634.0
2025-05-02 11:10:00,398.18,398.39,397.0,397.28,207426.0,395.3402,395.5487,394.1686,394.4466,207426.0
2025-05-02 11:20:00,397.42,398.25,397.22,397.5,127742.0,394.5856,395.4097,394.387,394.665,127742.0
2025-05-02 11:30:00,397.5,399.31,397.41,399.15,120486.0,394.665,396.4621,394.5757,396.3033,120486.0
2025-05-02 11:40:00,399.14,399.24,398.53,398.98,72531.0,396.2933,396.3926,395.6877,396.1345,72531.0
2025-05-02 11:50:00,398.98,399.89,398.9,399.26,101065.0,396.1345,397.038,396.055,396.4125,101065.0
2025-05-02 12:00:00,399.34,399.88,398.91,399.0,85098.0,396.4919,397.028,396.065,396.1543,85098.0
2025-05-02 12:10:00,399.02,399.19,398.32,399.0,179963.0,396.1742,396.343,395.4792,396.1543,179963.0
2025-05-02 12:20:00,399.03,399.17,398.37,398.94,190736.0,396.1841,396.3231,395.5288,396.0948,190736.0
2025-05-02 12:30:00,398.93,399.68,398.25,398.87,156814.0,396.0848,396.8295,395.4097,396.0252,156814.0
2025-05-02 12:40:00,398.97,399.06,398.37,398.58,155107.0,396.1245,396.2139,395.5288,395.7373,155107.0
2025-05-02 12:50:00,398.5,399.09,398.5,399.05,139992.0,395.6579,396.2437,395.6579,396.204,139992.0
2025-05-02 13:00:00,399.02,400.1,398.5,399.94,238168.0,396.1742,397.2465,395.6579,397.0876,238168.0
2025-05-02 13:10:00,400.03,400.16,399.26,399.66,77842.0,397.177,397.306,396.4125,396.8096,77842.0
2025-05-02 13:20:00,399.79,399.98,399.39,399.62,64923.0,396.9387,397.1273,396.5415,396.7699,64923.0
2025-05-02 13:30:00,399.64,400.0,398.97,399.54,286125.0,396.7898,397.1472,396.1245,396.6905,286125.0
2025-05-02 13:40:00,399.54,400.18,399.48,399.7,83034.0,396.6905,397.3259,396.6309,396.8493,83034.0
2025-05-02 13:50:00,399.55,399.8,398.6,398.96,172115.0,396.7004,396.9486,395.7572,396.1146,172115.0
2025-05-02 14:00:00,398.87,399.04,398.5,398.58,73091.0,396.0252,396.194,395.6579,395.7373,73091.0
2025-05-02 14:10:00,398.53,399.0,398.44,398.74,83264.0,395.6877,396.1543,395.5983,395.8962,83264.0
2025-05-02 14:20:00,398.7,398.92,397.91,398.04,92913.0,395.8565,396.0749,395.0721,395.2012,92913.0
2025-05-02 14:30:00,397.96,398.75,397.96,398.4,93588.0,395.1217,395.9061,395.1217,395.5586,93588.0
2025-05-02 14:40:00,398.38,398.6,397.85,397.85,80353.0,395.5387,395.7572,395.0125,395.0125,80353.0
2025-05-02 14:50:00,397.82,398.3,397.82,398.05,105094.0,394.9827,395.4593,394.9827,395.2111,105094.0
2025-05-02 15:00:00,397.98,398.57,397.9,398.3,103703.0,395.1416,395.7274,395.0622,395.4593,103703.0
2025-05-02 15:10:00,398.3,399.85,398.05,399.77,152283.0,395.4593,396.9983,395.2111,396.9188,152283.0
2025-05-02 15:20:00,399.88,400.72,399.58,399.76,172901.0,397.028,397.8621,396.7302,396.9089,172901.0
2025-05-02 15:30:00,399.72,400.19,399.56,399.63,214240.0,396.8692,397.3358,396.7103,396.7798,214240.0
2025-05-02 15:40:00,399.64,399.85,398.62,399.31,281548.0,396.7898,396.9983,395.777,396.4621,281548.0
2025-05-02 15:50:00,399.17,399.93,398.62,399.0,702066.0,396.3231,397.0777,395.777,396.1543,702066.0
2025-05-05 09:30:00,399.12,402.19,397.59,401.53,385405.0,396.2735,399.3216,394.7544,398.6663,385405.0
2025-05-05 09:40:00,401.29,403.72,400.48,403.35,336962.0,398.428,400.8407,397.6238,400.4733,336962.0
2025-05-05 09:50:00,403.45,403.5,401.27,402.63,175341.0,400.5726,400.6222,398.4081,399.7584,175341.0
2025-05-05 10:00:00,403.0,405.7,402.0,404.84,228406.0,400.1258,402.8065,399.1329,401.9527,228406.0
2025-05-05 10:10:00,404.84,405.0,403.27,403.69,188420.0,401.9527,402.1115,400.3939,400.8109,188420.0
2025-05-05 10:20:00,403.7,405.15,403.37,403.59,139369.0,400.8208,402.2605,400.4932,400.7116,139369.0
2025-05-05 10:30:00,403.56,404.07,402.89,403.4,97979.0,400.6818,401.1882,400.0166,400.5229,97979.0
2025-05-05 10:40:00,403.4,404.95,403.33,404.95,108995.0,400.5229,402.0619,400.4534,402.0619,108995.0
2025-05-05 10:50:00,404.81,406.43,404.54,405.47,191074.0,401.9229,403.5313,401.6548,402.5782,191074.0
2025-05-05 11:00:00,405.6,406.08,404.54,405.08,104608.0,402.7073,403.1838,401.6548,402.191,104608.0
2025-05-05 11:10:00,405.31,406.82,405.08,406.46,154786.0,402.4193,403.9186,402.191,403.5611,154786.0
2025-05-05 11:20:00,406.22,406.5,405.29,405.99,135749.0,403.3228,403.6008,402.3995,403.0945,135749.0
2025-05-05 11:30:00,406.0,406.27,404.91,405.65,83908.0,403.1044,403.3725,402.0222,402.7569,83908.0
2025-05-05 11:40:00,405.53,406.94,405.33,406.63,74680.0,402.6378,404.0377,402.4392,403.7299,74680.0
2025-05-05 11:50:00,406.55,407.72,406.53,407.1,73017.0,403.6505,404.8121,403.6306,404.1966,73017.0
2025-05-05 12:00:00,407.25,408.73,407.05,408.35,96021.0,404.3455,405.8149,404.1469,405.4376,96021.0
2025-05-05 12:10:00,408.27,409.16,407.94,408.99,74853.0,405.3582,406.2419,405.0306,406.0731,74853.0
2025-05-05 12:20:00,408.89,409.51,408.38,408.55,50435.0,405.9738,406.5894,405.4674,405.6362,50435.0
2025-05-05 12:30:00,408.59,408.7,407.29,407.72,101430.0,405.6759,405.7851,404.3852,404.8121,101430.0
2025-05-05 12:40:00,407.86,408.96,407.63,408.29,42204.0,404.9511,406.0433,404.7228,405.3781,42204.0
2025-05-05 12:50:00,408.38,409.25,408.31,408.55,50624.0,405.4674,406.3312,405.3979,405.6362,50624.0
2025-05-05 13:00:00,408.41,409.7,408.21,408.52,87561.0,405.4972,406.778,405.2986,405.6064,87561.0
2025-05-05 13:10:00,408.47,408.73,407.2,407.47,104485.0,405.5568,405.8149,404.2958,404.5639,104485.0
2025-05-05 13:20:00,407.56,407.74,406.67,406.74,63397.0,404.6533,404.832,403.7696,403.8391,63397.0
2025-05-05 13:30:00,406.9,408.51,406.67,408.38,68981.0,403.998,405.5965,403.7696,405.4674,68981.0
2025-05-05 13:40:00,408.5,408.93,408.0,408.63,47433.0,405.5866,406.0135,405.0901,405.7156,47433.0
2025-05-05 13:50:00,408.66,409.16,408.44,408.94,60965.0,405.7454,406.2419,405.527,406.0234,60965.0
2025-05-05 14:00:00,409.11,409.4,408.41,408.61,83304.0,406.1922,406.4801,405.4972,405.6958,83304.0
2025-05-05 14:10:00,408.5,409.11,408.28,408.57,76904.0,405.5866,406.1922,405.3681,405.6561,76904.0
2025-05-05 14:20:00,408.5,409.05,408.46,408.74,68358.0,405.5866,406.1326,405.5469,405.8249,68358.0
2025-05-05 14:30:00,408.73,408.87,408.01,408.23,82219.0,405.8149,405.9539,405.1001,405.3185,82219.0
2025-05-05 14:40:00,408.07,408.37,407.26,407.26,60792.0,405.1596,405.4575,404.3554,404.3554,60792.0
2025-05-05 14:50:00,407.37,407.65,406.79,407.54,59029.0,404.4646,404.7426,403.8888,404.6334,59029.0
2025-05-05 15:00:00,407.48,407.57,406.03,406.37,85716.0,404.5738,404.6632,403.1342,403.4718,85716.0
2025-05-05 15:10:00,406.22,406.38,405.63,405.8,87005.0,403.3228,403.4817,402.737,402.9058,87005.0
2025-05-05 15:20:00,405.82,405.82,404.86,405.15,93858.0,402.9257,402.9257,401.9725,402.2605,93858.0
2025-05-05 15:30:00,405.26,406.21,404.96,405.44,129639.0,402.3697,403.3129,402.0718,402.5484,129639.0
2025-05-05 15:40:00,405.43,406.06,404.21,404.73,144135.0,402.5385,403.164,401.3272,401.8435,144135.0
2025-05-05 15:50:00,404.72,405.15,403.1,404.67,468425.0,401.8335,402.2605,400.2251,401.7839,468425.0
2025-05-06 09:30:00,402.8,404.73,400.81,400.81,236606.0,399.9272,401.8435,397.9514,397.9514,236606.0
2025-05-06 09:40:00,400.85,402.52,399.87,399.9,173488.0,397.9911,399.6492,397.0181,397.0479,173488.0
2025-05-06 09:50:00,400.0,401.88,399.74,401.67,132454.0,397.1472,399.0138,396.889,398.8053,132454.0
2025-05-06 10:00:00,401.51,401.6,400.46,401.2,86995.0,398.6464,398.7358,397.6039,398.3386,86995.0
2025-05-06 10:10:00,401.16,402.75,400.95,402.19,119839.0,398.2989,399.8776,398.0904,399.3216,119839.0
2025-05-06 10:20:00,402.29,402.39,400.35,400.67,132806.0,399.4209,399.5201,397.4947,397.8124,132806.0
2025-05-06 10:30:00,400.72,400.76,398.51,399.16,136298.0,397.8621,397.9018,395.6678,396.3132,136298.0
2025-05-06 10:40:00,399.22,400.22,399.06,400.12,148172.0,396.3728,397.3656,396.2139,397.2663,148172.0
2025-05-06 10:50:00,400.12,400.41,399.73,400.36,103980.0,397.2663,397.5543,396.8791,397.5046,103980.0
2025-05-06 11:00:00,400.3,400.74,399.8,399.9,53948.0,397.4451,397.8819,396.9486,397.0479,53948.0
2025-05-06 11:10:00,399.84,400.0,398.93,399.03,241949.0,396.9883,397.1472,396.0848,396.1841,241949.0
2025-05-06 11:20:00,399.0,399.18,398.45,398.87,68069.0,396.1543,396.333,395.6082,396.0252,68069.0
2025-05-06 11:30:00,398.86,399.25,398.32,398.66,147086.0,396.0153,396.4025,395.4792,395.8167,147086.0
2025-05-06 11:40:00,398.66,399.16,398.3,398.8,127130.0,395.8167,396.3132,395.4593,395.9557,127130.0
2025-05-06 11:50:00,398.83,399.05,398.32,398.63,43671.0,395.9855,396.204,395.4792,395.787,43671.0
2025-05-06 12:00:00,398.72,399.08,398.4,399.02,45038.0,395.8763,396.2338,395.5586,396.1742,45038.0
2025-05-06 12:10:00,398.97,400.09,398.93,399.51,62127.0,396.1245,397.2365,396.0848,396.6607,62127.0
2025-05-06 12:20:00,399.47,399.5,398.1,398.15,173641.0,396.621,396.6508,395.2607,395.3104,173641.0
2025-05-06 12:30:00,398.18,398.61,398.1,398.12,55904.0,395.3402,395.7671,395.2607,395.2806,55904.0
2025-05-06 12:40:00,398.17,398.32,397.35,397.6,87384.0,395.3302,395.4792,394.5161,394.7643,87384.0
2025-05-06 12:50:00,397.61,398.08,397.4,397.46,35285.0,394.7742,395.2409,394.5657,394.6253,35285.0
2025-05-06 13:00:00,397.4,397.57,396.53,396.69,99592.0,394.5657,394.7345,393.7019,393.8608,99592.0
2025-05-06 13:10:00,396.63,396.76,395.92,396.0,102468.0,393.8012,393.9303,393.0963,393.1757,102468.0
2025-05-06 13:20:00,396.03,396.33,395.84,396.08,84657.0,393.2055,393.5034,393.0169,393.2551,84657.0
2025-05-06 13:30:00,396.11,396.79,396.03,396.32,90130.0,393.2849,393.9601,393.2055,393.4934,90130.0
2025-05-06 13:40:00,396.25,396.25,395.1,395.2,79155.0,393.4239,393.4239,392.2821,392.3814,79155.0
2025-05-06 13:50:00,395.2,395.22,394.85,394.9,133134.0,392.3814,392.4013,392.0339,392.0836,133134.0
2025-05-06 14:00:00,394.89,395.29,394.79,394.97,104090.0,392.0736,392.4708,391.9743,392.1531,104090.0
2025-05-06 14:10:00,394.91,395.08,394.11,394.19,86355.0,392.0935,392.2623,391.2992,391.3786,86355.0
2025-05-06 14:20:00,394.23,394.34,393.42,393.94,168672.0,391.4183,391.5276,390.6141,391.1304,168672.0
2025-05-06 14:30:00,393.91,394.24,393.52,393.98,111578.0,391.1006,391.4283,390.7134,391.1701,111578.0
2025-05-06 14:40:00,393.95,394.77,393.86,394.56,118182.0,391.1403,391.9545,391.051,391.746,118182.0
2025-05-06 14:50:00,394.53,394.76,394.07,394.6,99237.0,391.7162,391.9446,391.2595,391.7857,99237.0
2025-05-06 15:00:00,394.6,395.26,394.33,394.72,137695.0,391.7857,392.441,391.5176,391.9048,137695.0
2025-05-06 15:10:00,394.75,395.55,394.71,395.34,106478.0,391.9346,392.7289,391.8949,392.5204,106478.0
2025-05-06 15:20:00,395.32,396.28,394.0,395.93,194488.0,392.5006,393.4537,391.19,393.1062,194488.0
2025-05-06 15:30:00,396.08,396.44,395.7,395.85,116312.0,393.2551,393.6126,392.8779,393.0268,116312.0
2025-05-06 15:40:00,395.8,396.11,395.39,395.7,120137.0,392.9771,393.2849,392.5701,392.8779,120137.0
2025-05-06 15:50:00,395.56,395.59,394.2,394.57,466637.0,392.7389,392.7686,391.3886,391.7559,466637.0
2025-05-07 09:30:00,395.35,395.52,390.2,391.24,356447.0,392.5304,392.6991,387.4171,388.4497,356447.0
2025-05-07 09:40:00,391.24,392.88,390.66,391.9,172103.0,388.4497,390.078,387.8738,389.105,172103.0
2025-05-07 09:50:00,391.75,394.72,391.72,394.72,184837.0,388.956,391.9048,388.9262,391.9048,184837.0
2025-05-07 10:00:00,394.51,394.99,392.19,392.31,122776.0,391.6963,392.1729,389.3929,389.512,122776.0
2025-05-07 10:10:00,392.22,392.51,391.1,392.28,114478.0,389.4227,389.7106,388.3107,389.4822,114478.0
2025-05-07 10:20:00,392.22,392.36,390.98,391.81,132479.0,389.4227,389.5617,388.1915,389.0156,132479.0
2025-05-07 10:30:00,391.85,392.28,391.32,391.66,94535.0,389.0553,389.4822,388.5291,388.8667,94535.0
2025-05-07 10:40:00,391.53,393.28,391.53,393.19,93879.0,388.7376,390.4751,388.7376,390.3858,93879.0
2025-05-07 10:50:00,393.02,393.02,391.5,391.85,74677.0,390.217,390.217,388.7078,389.0553,74677.0
2025-05-07 11:00:00,391.7,392.35,391.12,391.47,92274.0,388.9064,389.5518,388.3305,388.678,92274.0
2025-05-07 11:10:00,391.47,391.47,390.08,390.4,131117.0,388.678,388.678,387.2979,387.6157,131117.0
2025-05-07 11:20:00,390.4,390.91,389.79,390.3,160128.0,387.6157,388.122,387.01,387.5164,160128.0
2025-05-07 11:30:00,390.27,390.33,389.5,389.7,119281.0,387.4866,387.5462,386.7221,386.9207,119281.0
2025-05-07 11:40:00,389.7,390.69,389.57,389.79,88326.0,386.9207,387.9036,386.7916,387.01,88326.0
2025-05-07 11:50:00,389.79,390.0,388.88,389.28,124370.0,387.01,387.2185,386.1065,386.5036,124370.0
2025-05-07 12:00:00,389.26,389.29,388.42,388.96,112263.0,386.4838,386.5136,385.6498,386.1859,112263.0
2025-05-07 12:10:00,388.86,389.29,388.62,388.88,82801.0,386.0866,386.5136,385.8484,386.1065,82801.0
2025-05-07 12:20:00,388.85,388.87,388.0,388.12,83653.0,386.0767,386.0966,385.2328,385.3519,83653.0
2025-05-07 12:30:00,388.27,388.53,387.75,388.1,81519.0,385.5008,385.759,384.9846,385.3321,81519.0
2025-05-07 12:40:00,388.07,388.24,387.75,387.76,101696.0,385.3023,385.4711,384.9846,384.9945,101696.0
2025-05-07 12:50:00,387.8,388.29,387.7,388.2,116927.0,385.0342,385.5207,384.9349,385.4313,116927.0
2025-05-07 13:00:00,388.3,389.36,388.09,389.21,109713.0,385.5306,386.5831,385.3221,386.4341,109713.0
2025-05-07 13:10:00,389.22,389.37,388.8,389.08,73345.0,386.4441,386.593,386.0271,386.3051,73345.0
2025-05-07 13:20:00,388.94,390.53,388.88,389.86,106074.0,386.1661,387.7447,386.1065,387.0795,106074.0
2025-05-07 13:30:00,389.86,390.05,388.17,388.27,125827.0,387.0795,387.2682,385.4016,385.5008,125827.0
2025-05-07 13:40:00,388.27,388.38,387.55,387.99,102812.0,385.5008,385.6101,384.786,385.2228,102812.0
2025-05-07 13:50:00,387.92,388.06,386.85,386.87,149952.0,385.1533,385.2923,384.091,384.1108,149952.0
2025-05-07 14:00:00,387.03,387.5,385.7,386.79,222901.0,384.2697,384.7363,382.9492,384.0314,222901.0
2025-05-07 14:10:00,386.77,387.79,386.66,387.28,95841.0,384.0115,385.0243,383.9023,384.5179,95841.0
2025-05-07 14:20:00,387.27,389.01,387.26,388.37,97076.0,384.508,386.2356,384.4981,385.6001,97076.0
2025-05-07 14:30:00,388.45,390.71,388.31,390.47,125357.0,385.6796,387.9234,385.5406,387.6852,125357.0
2025-05-07 14:40:00,390.49,390.65,389.65,389.82,91062.0,387.705,387.8639,386.871,387.0398,91062.0
2025-05-07 14:50:00,389.93,391.33,389.62,391.08,110010.0,387.149,388.539,386.8412,388.2908,110010.0
2025-05-07 15:00:00,391.0,391.6,390.62,391.32,80696.0,388.2114,388.8071,387.8341,388.5291,80696.0
2025-05-07 15:10:00,391.44,391.58,390.39,391.55,74625.0,388.6482,388.7872,387.6057,388.7575,74625.0
2025-05-07 15:20:00,391.47,391.71,389.31,389.43,86837.0,388.678,388.9163,386.5334,386.6526,86837.0
2025-05-07 15:30:00,389.4,390.46,389.27,390.05,108952.0,386.6228,387.6752,386.4937,387.2682,108952.0
2025-05-07 15:40:00,389.99,391.12,389.58,390.97,99978.0,387.2086,388.3305,386.8015,388.1816,99978.0
2025-05-07 15:50:00,390.84,391.6,389.96,391.0,383067.0,388.0525,388.8071,387.1788,388.2114,383067.0
2025-05-08 09:30:00,390.0,390.88,388.81,389.75,215899.0,387.2185,388.0922,386.037,386.9703,215899.0
2025-05-08 09:40:00,389.75,390.58,389.01,389.19,102393.0,386.9703,387.7944,386.2356,386.4143,102393.0
2025-05-08 09:50:00,389.36,389.63,388.85,389.49,105156.0,386.5831,386.8511,386.0767,386.7121,105156.0
2025-05-08 10:00:00,389.39,389.49,388.85,389.0,59579.0,386.6129,386.7121,386.0767,386.2256,59579.0
2025-05-08 10:10:00,389.13,390.0,388.91,389.77,123958.0,386.3547,387.2185,386.1363,386.9902,123958.0
2025-05-08 10:20:00,389.77,390.87,389.76,390.16,93729.0,386.9902,388.0823,386.9802,387.3774,93729.0
2025-05-08 10:30:00,390.16,390.42,389.36,389.36,67155.0,387.3774,387.6355,386.5831,386.5831,67155.0
2025-05-08 10:40:00,389.35,389.43,387.8,388.05,72683.0,386.5731,386.6526,385.0342,385.2824,72683.0
2025-05-08 10:50:00,388.08,389.05,387.68,388.19,57117.0,385.3122,386.2753,384.9151,385.4214,57117.0
2025-05-08 11:00:00,388.03,388.5,387.7,387.96,29762.0,385.2626,385.7292,384.9349,385.1931,29762.0
2025-05-08 11:10:00,388.05,388.41,387.52,388.28,85829.0,385.2824,385.6399,384.7562,385.5108,85829.0
2025-05-08 11:20:00,388.32,389.0,388.18,388.66,134494.0,385.5505,386.2256,385.4115,385.8881,134494.0
2025-05-08 11:30:00,388.5,388.9,388.31,388.68,85146.0,385.7292,386.1264,385.5406,385.9079,85146.0
2025-05-08 11:40:00,388.64,389.91,388.52,389.56,116229.0,385.8682,387.1292,385.7491,386.7816,116229.0
2025-05-08 11:50:00,389.65,390.36,389.2,389.78,128334.0,386.871,387.5759,386.4242,387.0001,128334.0
2025-05-08 12:00:00,389.78,390.92,389.59,390.59,53694.0,387.0001,388.1319,386.8114,387.8043,53694.0
2025-05-08 12:10:00,390.65,390.65,389.35,389.86,93604.0,387.8639,387.8639,386.5731,387.0795,93604.0
2025-05-08 12:20:00,389.74,390.05,389.21,389.36,63566.0,386.9604,387.2682,386.4341,386.5831,63566.0
2025-05-08 12:30:00,389.36,389.61,388.11,389.6,106949.0,386.5831,386.8313,385.342,386.8214,106949.0
2025-05-08 12:40:00,389.61,389.8,389.22,389.39,29372.0,386.8313,387.0199,386.4441,386.6129,29372.0
2025-05-08 12:50:00,389.37,389.73,389.15,389.42,71236.0,386.593,386.9504,386.3746,386.6426,71236.0
2025-05-08 13:00:00,389.43,389.67,388.31,388.5,49979.0,386.6526,386.8909,385.5406,385.7292,49979.0
2025-05-08 13:10:00,388.58,388.75,388.33,388.37,38074.0,385.8086,385.9774,385.5604,385.6001,38074.0
2025-05-08 13:20:00,388.36,388.46,387.33,387.53,88416.0,385.5902,385.6895,384.5676,384.7661,88416.0
2025-05-08 13:30:00,387.53,387.69,386.88,387.13,107602.0,384.7661,384.925,384.1208,384.369,107602.0
2025-05-08 13:40:00,387.13,388.0,386.98,387.84,77658.0,384.369,385.2328,384.22,385.0739,77658.0
2025-05-08 13:50:00,387.91,388.0,387.25,387.27,42237.0,385.1434,385.2328,384.4881,384.508,42237.0
2025-05-08 14:00:00,387.19,387.94,386.92,387.94,56623.0,384.4286,385.1732,384.1605,385.1732,56623.0
2025-05-08 14:10:00,387.88,388.18,387.55,387.72,82842.0,385.1136,385.4115,384.786,384.9548,82842.0
2025-05-08 14:20:00,387.72,388.03,386.92,386.94,87090.0,384.9548,385.2626,384.1605,384.1803,87090.0
2025-05-08 14:30:00,386.95,387.68,386.95,387.16,69087.0,384.1903,384.9151,384.1903,384.3988,69087.0
2025-05-08 14:40:00,387.22,388.01,387.12,387.88,78530.0,384.4583,385.2427,384.3591,385.1136,78530.0
2025-05-08 14:50:00,388.03,388.05,387.51,387.66,78456.0,385.2626,385.2824,384.7463,384.8952,78456.0
2025-05-08 15:00:00,387.59,387.64,387.18,387.38,75750.0,384.8257,384.8753,384.4186,384.6172,75750.0
2025-05-08 15:10:00,387.35,387.64,387.15,387.35,92305.0,384.5874,384.8753,384.3888,384.5874,92305.0
2025-05-08 15:20:00,387.35,387.6,387.0,387.46,95041.0,384.5874,384.8356,384.2399,384.6966,95041.0
2025-05-08 15:30:00,387.42,387.51,386.91,387.1,126150.0,384.6569,384.7463,384.1505,384.3392,126150.0
2025-05-08 15:40:00,387.09,387.26,386.3,386.5,156402.0,384.3293,384.4981,383.5449,383.7435,156402.0
2025-05-08 15:50:00,386.58,386.71,385.37,385.78,497149.0,383.8229,383.952,382.6215,383.0286,497149.0
2025-05-09 09:30:00,385.67,386.56,384.6,385.37,329208.0,382.9194,383.803,381.857,382.6215,329208.0
2025-05-09 09:40:00,385.4,385.4,383.51,384.1,143184.0,382.6513,382.6513,380.7748,381.3606,143184.0
2025-05-09 09:50:00,384.15,384.83,384.0,384.7,144695.0,381.4102,382.0854,381.2613,381.9563,144695.0
2025-05-09 10:00:00,384.65,385.85,384.29,385.72,180424.0,381.9067,383.0981,381.5492,382.969,180424.0
2025-05-09 10:10:00,385.82,386.04,384.48,384.62,160129.0,383.0683,383.2868,381.7379,381.8769,160129.0
2025-05-09 10:20:00,384.58,384.63,382.78,383.0,142635.0,381.8372,381.8868,380.05,380.2684,142635.0
2025-05-09 10:30:00,383.14,383.24,381.94,382.31,123470.0,380.4074,380.5067,379.216,379.5834,123470.0
2025-05-09 10:40:00,382.08,382.55,381.75,382.16,84916.0,379.355,379.8216,379.0274,379.4344,84916.0
2025-05-09 10:50:00,382.1,382.78,381.9,382.49,65279.0,379.3749,380.05,379.1763,379.7621,65279.0
2025-05-09 11:00:00,382.41,382.72,382.0,382.09,97506.0,379.6826,379.9904,379.2756,379.3649,97506.0
2025-05-09 11:10:00,382.01,382.26,381.5,381.73,135444.0,379.2855,379.5337,378.7791,379.0075,135444.0
2025-05-09 11:20:00,381.73,381.95,380.77,381.28,109701.0,379.0075,379.2259,378.0543,378.5607,109701.0
2025-05-09 11:30:00,381.38,382.05,381.15,381.62,75179.0,378.66,379.3252,378.4316,378.8983,75179.0
2025-05-09 11:40:00,381.83,381.9,381.38,381.73,64529.0,379.1068,379.1763,378.66,379.0075,64529.0
2025-05-09 11:50:00,381.74,382.09,381.56,381.82,57862.0,379.0174,379.3649,378.8387,379.0969,57862.0
2025-05-09 12:00:00,381.74,381.82,380.69,381.0,107563.0,379.0174,379.0969,377.9749,378.2827,107563.0
2025-05-09 12:10:00,381.0,381.01,380.05,380.23,116932.0,378.2827,378.2926,377.3395,377.5182,116932.0
2025-05-09 12:20:00,380.24,380.64,379.5,379.62,124989.0,377.5281,377.9253,376.7934,376.9125,124989.0
2025-05-09 12:30:00,379.62,379.84,379.2,379.5,100677.0,376.9125,377.131,376.4955,376.7934,100677.0
2025-05-09 12:40:00,379.58,379.63,378.9,379.0,98406.0,376.8728,376.9225,376.1977,376.297,98406.0
2025-05-09 12:50:00,379.0,379.28,378.54,378.79,72681.0,376.297,376.575,375.8402,376.0885,72681.0
2025-05-09 13:00:00,378.76,379.85,378.7,379.74,91103.0,376.0587,377.1409,375.9991,377.0317,91103.0
2025-05-09 13:10:00,379.79,379.99,379.36,379.93,97467.0,377.0813,377.2799,376.6544,377.2203,97467.0
2025-05-09 13:20:00,379.86,380.0,379.4,379.78,72187.0,377.1508,377.2898,376.6941,377.0714,72187.0
2025-05-09 13:30:00,379.79,379.82,379.07,379.53,92185.0,377.0813,377.1111,376.3665,376.8232,92185.0
2025-05-09 13:40:00,379.62,380.26,379.42,380.0,141206.0,376.9125,377.548,376.714,377.2898,141206.0
2025-05-09 13:50:00,380.15,380.29,379.9,380.05,88218.0,377.4388,377.5778,377.1905,377.3395,88218.0
2025-05-09 14:00:00,380.06,380.16,379.77,379.96,107994.0,377.3494,377.4487,377.0615,377.2501,107994.0
2025-05-09 14:10:00,379.91,380.07,379.38,379.43,79829.0,377.2005,377.3593,376.6743,376.7239,79829.0
2025-05-09 14:20:00,379.51,379.58,378.93,379.01,72849.0,376.8033,376.8728,376.2275,376.3069,72849.0
2025-05-09 14:30:00,379.01,379.68,378.93,379.48,100666.0,376.3069,376.9721,376.2275,376.7735,100666.0
2025-05-09 14:40:00,379.59,380.14,379.51,379.69,97964.0,376.8828,377.4288,376.8033,376.982,97964.0
2025-05-09 14:50:00,379.62,380.03,379.53,379.93,136904.0,376.9125,377.3196,376.8232,377.2203,136904.0
2025-05-09 15:00:00,379.93,382.25,379.91,382.06,329775.0,377.2203,379.5238,377.2005,379.3351,329775.0
2025-05-09 15:10:00,382.1,382.22,381.26,381.7,140685.0,379.3749,379.494,378.5408,378.9777,140685.0
2025-05-09 15:20:00,381.66,381.77,380.76,380.8,96910.0,378.938,379.0472,378.0444,378.0841,96910.0
2025-05-09 15:30:00,380.89,381.01,380.15,380.44,179072.0,378.1735,378.2926,377.4388,377.7267,179072.0
2025-05-09 15:40:00,380.5,381.0,380.22,380.86,120740.0,377.7863,378.2827,377.5083,378.1437,120740.0
2025-05-09 15:50:00,380.88,380.96,380.13,380.64,397781.0,378.1636,378.243,377.4189,377.9253,397781.0
2025-05-12 09:30:00,381.0,385.2,379.18,384.71,662985.0,378.2827,382.4527,376.4757,381.9662,662985.0
2025-05-12 09:40:00,384.91,387.21,383.79,384.2,392561.0,382.1648,384.4484,381.0528,381.4599,392561.0
2025-05-12 09:50:00,384.2,385.0,382.61,383.08,263021.0,381.4599,382.2542,379.8812,380.3479,263021.0
2025-05-12 10:00:00,383.08,383.66,381.0,381.4,201286.0,380.3479,380.9237,378.2827,378.6798,201286.0
2025-05-12 10:10:00,381.17,383.88,381.17,383.45,188475.0,378.4515,381.1422,378.4515,380.7152,188475.0
2025-05-12 10:20:00,383.46,383.53,376.83,379.46,441609.0,380.7252,380.7947,374.1424,376.7537,441609.0
2025-05-12 10:30:00,379.38,381.7,379.05,380.55,333323.0,376.6743,378.9777,376.3466,377.8359,333323.0
2025-05-12 10:40:00,380.59,382.2,379.58,382.05,154108.0,377.8756,379.4741,376.8728,379.3252,154108.0
2025-05-12 10:50:00,382.06,382.16,380.2,380.25,166751.0,379.3351,379.4344,377.4884,377.538,166751.0
2025-05-12 11:00:00,380.25,380.97,379.66,380.0,157131.0,377.538,378.2529,376.9523,377.2898,157131.0
2025-05-12 11:10:00,380.05,380.43,379.38,379.87,165009.0,377.3395,377.7168,376.6743,377.1608,165009.0
2025-05-12 11:20:00,379.86,379.93,378.13,378.52,160629.0,377.1508,377.2203,375.4332,375.8204,160629.0
2025-05-12 11:30:00,378.54,379.7,378.41,378.99,77673.0,375.8402,376.992,375.7112,376.287,77673.0
2025-05-12 11:40:00,378.88,378.95,377.74,378.66,138463.0,376.1778,376.2473,375.0459,375.9594,138463.0
2025-05-12 11:50:00,378.66,378.78,377.62,377.74,128374.0,375.9594,376.0785,374.9268,375.0459,128374.0
2025-05-12 12:00:00,377.74,378.25,377.31,377.99,109076.0,375.0459,375.5523,374.619,375.2942,109076.0
2025-05-12 12:10:00,378.0,378.14,377.46,377.84,80351.0,375.3041,375.4431,374.7679,375.1452,80351.0
2025-05-12 12:20:00,377.84,378.82,377.59,378.29,123293.0,375.1452,376.1182,374.897,375.592,123293.0
2025-05-12 12:30:00,378.18,379.65,378.18,379.3,145179.0,375.4828,376.9423,375.4828,376.5948,145179.0
2025-05-12 12:40:00,379.31,379.42,378.34,378.42,108353.0,376.6048,376.714,375.6417,375.7211,108353.0
2025-05-12 12:50:00,378.46,378.57,378.0,378.06,90590.0,375.7608,375.87,375.3041,375.3637,90590.0
2025-05-12 13:00:00,378.12,378.35,377.75,378.15,138455.0,375.4232,375.6516,375.0559,375.453,138455.0
2025-05-12 13:10:00,378.08,378.88,377.07,377.27,164725.0,375.3835,376.1778,374.3807,374.5793,164725.0
2025-05-12 13:20:00,377.33,379.21,377.26,378.98,120677.0,374.6389,376.5055,374.5694,376.2771,120677.0
2025-05-12 13:30:00,378.84,380.68,378.84,380.57,144173.0,376.1381,377.965,376.1381,377.8558,144173.0
2025-05-12 13:40:00,380.6,380.75,379.8,379.97,135190.0,377.8856,378.0345,377.0913,377.26,135190.0
2025-05-12 13:50:00,379.99,380.2,379.3,379.37,114314.0,377.2799,377.4884,376.5948,376.6643,114314.0
2025-05-12 14:00:00,379.36,380.44,379.1,380.33,113438.0,376.6544,377.7267,376.3963,377.6175,113438.0
2025-05-12 14:10:00,380.41,380.5,379.62,379.74,77637.0,377.6969,377.7863,376.9125,377.0317,77637.0
2025-05-12 14:20:00,379.87,380.06,379.15,379.47,74994.0,377.1608,377.3494,376.4459,376.7636,74994.0
2025-05-12 14:30:00,379.65,379.73,378.88,379.07,125501.0,376.9423,377.0218,376.1778,376.3665,125501.0
2025-05-12 14:40:00,379.13,380.2,379.05,380.13,84800.0,376.426,377.4884,376.3466,377.4189,84800.0
2025-05-12 14:50:00,380.14,380.15,378.89,378.95,113312.0,377.4288,377.4388,376.1877,376.2473,113312.0
2025-05-12 15:00:00,378.92,379.3,378.55,379.05,102984.0,376.2175,376.5948,375.8502,376.3466,102984.0
2025-05-12 15:10:00,379.03,379.11,378.64,378.93,133880.0,376.3267,376.4062,375.9395,376.2275,133880.0
2025-05-12 15:20:00,378.94,379.5,378.93,379.42,104005.0,376.2374,376.7934,376.2275,376.714,104005.0
2025-05-12 15:30:00,379.3,379.4,378.65,378.67,117828.0,376.5948,376.6941,375.9495,375.9693,117828.0
2025-05-12 15:40:00,378.68,378.93,378.26,378.93,119343.0,375.9792,376.2275,375.5622,376.2275,119343.0
2025-05-12 15:50:00,378.91,378.91,377.32,378.86,540486.0,376.2076,376.2076,374.6289,376.158,540486.0
2025-05-13 09:30:00,335.74,342.0,329.05,333.68,3509317.0,333.3455,339.5608,326.7032,331.3002,3509317.0
2025-05-13 09:40:00,333.62,335.21,325.6,326.57,2218206.0,331.2406,332.8193,323.2778,324.2409,2218206.0
2025-05-13 09:50:00,326.62,328.68,325.78,325.86,1174477.0,324.2905,326.3358,323.4565,323.536,1174477.0
2025-05-13 10:00:00,325.88,326.73,322.6,326.49,1559770.0,323.5558,324.3998,320.2992,324.1615,1559770.0
2025-05-13 10:10:00,326.51,330.41,325.81,326.51,1705547.0,324.1813,328.0535,323.4863,324.1813,1705547.0
2025-05-13 10:20:00,326.69,326.79,322.7,322.84,1174356.0,324.36,324.4593,320.3985,320.5375,1174356.0
2025-05-13 10:30:00,322.77,324.29,322.38,323.31,1077469.0,320.468,321.9772,320.0808,321.0041,1077469.0
2025-05-13 10:40:00,323.31,323.9,320.34,320.49,1149729.0,321.0041,321.5899,318.0553,318.2043,1149729.0
2025-05-13 10:50:00,320.46,320.65,317.0,318.44,1506541.0,318.1745,318.3631,314.7391,316.1689,1506541.0
2025-05-13 11:00:00,318.35,318.7,316.5,318.27,953131.0,316.0795,316.427,314.2427,316.0001,953131.0
2025-05-13 11:10:00,318.31,318.96,316.71,318.19,729731.0,316.0398,316.6852,314.4512,315.9207,729731.0
2025-05-13 11:20:00,318.28,319.46,317.21,317.61,680902.0,316.01,317.1816,314.9477,315.3448,680902.0
2025-05-13 11:30:00,317.64,320.3,317.0,319.91,697508.0,315.3746,318.0156,314.7391,317.6284,697508.0
2025-05-13 11:40:00,319.73,320.49,318.25,319.65,690061.0,317.4497,318.2043,315.9802,317.3702,690061.0
2025-05-13 11:50:00,319.6,319.82,318.06,319.66,416787.0,317.3206,317.539,315.7916,317.3802,416787.0
2025-05-13 12:00:00,319.72,320.49,319.2,319.66,548122.0,317.4397,318.2043,316.9235,317.3802,548122.0
2025-05-13 12:10:00,319.71,320.2,318.83,319.49,405520.0,317.4298,317.9163,316.5561,317.2114,405520.0
2025-05-13 12:20:00,319.55,320.78,318.87,318.88,465774.0,317.271,318.4922,316.5958,316.6057,465774.0
2025-05-13 12:30:00,318.94,319.88,317.3,319.3,578556.0,316.6653,317.5986,315.037,317.0227,578556.0
2025-05-13 12:40:00,319.3,319.33,317.8,317.8,498112.0,317.0227,317.0525,315.5334,315.5334,498112.0
2025-05-13 12:50:00,317.81,318.16,317.34,317.47,374179.0,315.5434,315.8909,315.0767,315.2058,374179.0
2025-05-13 13:00:00,317.51,318.82,317.31,318.23,474974.0,315.2455,316.5462,315.0469,315.9604,474974.0
2025-05-13 13:10:00,318.23,319.5,318.15,318.59,470360.0,315.9604,317.2213,315.8809,316.3178,470360.0
2025-05-13 13:20:00,318.66,319.33,318.08,319.2,498599.0,316.3873,317.0525,315.8114,316.9235,498599.0
2025-05-13 13:30:00,319.14,319.62,318.55,318.66,381732.0,316.8639,317.3405,316.2781,316.3873,381732.0
2025-05-13 13:40:00,318.61,319.98,318.39,319.38,644535.0,316.3377,317.6979,316.1192,317.1022,644535.0
2025-05-13 13:50:00,319.42,319.42,317.39,317.88,743148.0,317.1419,317.1419,315.1264,315.6129,743148.0
2025-05-13 14:00:00,317.91,318.1,316.0,316.55,794840.0,315.6427,315.8313,313.7463,314.2924,794840.0
2025-05-13 14:10:00,316.55,316.75,315.33,315.81,659291.0,314.2924,314.4909,313.0811,313.5576,659291.0
2025-05-13 14:20:00,315.75,315.81,313.67,313.77,986741.0,313.4981,313.5576,311.4329,311.5322,986741.0
2025-05-13 14:30:00,313.76,314.47,313.49,314.06,666040.0,311.5223,312.2272,311.2542,311.8201,666040.0
2025-05-13 14:40:00,314.12,314.12,310.7,310.85,1361957.0,311.8797,311.8797,308.4841,308.633,1361957.0
2025-05-13 14:50:00,310.89,311.79,310.66,311.51,1271149.0,308.6727,309.5663,308.4444,309.2883,1271149.0
2025-05-13 15:00:00,311.5,312.5,310.59,312.0,889860.0,309.2784,310.2712,308.3749,309.7748,889860.0
2025-05-13 15:10:00,312.0,312.28,309.48,309.61,1059107.0,309.7748,310.0528,307.2728,307.4019,1059107.0
2025-05-13 15:20:00,309.6,311.3,309.1,311.2,1065069.0,307.3919,309.0798,306.8955,308.9805,1065069.0
2025-05-13 15:30:00,311.18,313.95,310.94,312.89,1340808.0,308.9607,311.7109,308.7224,310.6585,1340808.0
2025-05-13 15:40:00,312.9,313.57,312.45,313.38,892957.0,310.6684,311.3336,310.2216,311.145,892957.0
2025-05-13 15:50:00,313.38,313.46,309.62,311.22,2434674.0,311.145,311.2244,307.4118,309.0004,2434674.0
2025-05-14 09:30:00,321.41,322.94,316.02,320.56,3260293.0,319.1177,320.6368,313.7661,318.2738,3260293.0
2025-05-14 09:40:00,320.75,322.67,320.0,320.84,979067.0,318.4624,320.3687,317.7178,318.5518,979067.0
2025-05-14 09:50:00,320.97,321.92,318.9,319.48,819156.0,318.6808,319.6241,316.6256,317.2015,819156.0
2025-05-14 10:00:00,319.34,320.58,318.5,319.81,578120.0,317.0625,318.2936,316.2285,317.5291,578120.0
2025-05-14 10:10:00,319.73,321.6,318.05,320.34,861088.0,317.4497,319.3063,315.7817,318.0553,861088.0
2025-05-14 10:20:00,320.34,320.58,318.56,319.36,371083.0,318.0553,318.2936,316.288,317.0823,371083.0
2025-05-14 10:30:00,319.36,319.51,316.25,316.88,582839.0,317.0823,317.2312,313.9945,314.62,582839.0
2025-05-14 10:40:00,316.88,317.11,315.14,316.05,479807.0,314.62,314.8484,312.8924,313.7959,479807.0
2025-05-14 10:50:00,316.05,316.68,315.0,315.93,626112.0,313.7959,314.4214,312.7534,313.6768,626112.0
2025-05-14 11:00:00,315.81,316.35,314.45,314.49,462210.0,313.5576,314.0938,312.2073,312.2471,462210.0
2025-05-14 11:10:00,314.46,314.65,313.71,313.89,485068.0,312.2173,312.4059,311.4726,311.6513,485068.0
2025-05-14 11:20:00,313.93,314.14,312.74,313.19,459855.0,311.691,311.8995,310.5095,310.9563,459855.0
2025-05-14 11:30:00,313.21,315.25,312.7,315.12,537171.0,310.9762,313.0016,310.4698,312.8726,537171.0
2025-05-14 11:40:00,315.11,315.33,313.25,313.62,516965.0,312.8626,313.0811,311.0159,311.3833,516965.0
2025-05-14 11:50:00,313.65,314.25,313.42,313.88,254943.0,311.413,312.0088,311.1847,311.6414,254943.0
2025-05-14 12:00:00,313.88,314.1,312.6,313.21,415386.0,311.6414,311.8598,310.3705,310.9762,415386.0
2025-05-14 12:10:00,313.19,313.61,312.25,312.45,344274.0,310.9563,311.3733,310.023,310.2216,344274.0
2025-05-14 12:20:00,312.41,312.64,311.33,311.57,625924.0,310.1819,310.4102,309.1096,309.3479,625924.0
2025-05-14 12:30:00,311.52,312.77,311.42,312.35,487739.0,309.2982,310.5393,309.1989,310.1223,487739.0
2025-05-14 12:40:00,312.35,312.4,311.01,311.45,457261.0,310.1223,310.172,308.7919,309.2287,457261.0
2025-05-14 12:50:00,311.45,313.0,311.37,312.2,448706.0,309.2287,310.7677,309.1493,309.9734,448706.0
2025-05-14 13:00:00,312.2,313.3,311.78,313.16,338011.0,309.9734,311.0655,309.5564,310.9265,338011.0
2025-05-14 13:10:00,313.2,313.21,312.14,312.64,371664.0,310.9663,310.9762,309.9138,310.4102,371664.0
2025-05-14 13:20:00,312.58,312.7,311.6,311.94,232463.0,310.3507,310.4698,309.3777,309.7152,232463.0
2025-05-14 13:30:00,311.95,312.46,311.74,311.91,248011.0,309.7252,310.2315,309.5167,309.6855,248011.0
2025-05-14 13:40:00,312.0,312.11,310.0,310.2,577035.0,309.7748,309.884,307.7891,307.9876,577035.0
2025-05-14 13:50:00,310.16,310.81,309.65,309.94,659542.0,307.9479,308.5933,307.4416,307.7295,659542.0
2025-05-14 14:00:00,309.89,311.16,309.53,311.07,601176.0,307.6799,308.9408,307.3224,308.8514,601176.0
2025-05-14 14:10:00,311.07,311.73,309.93,311.29,783752.0,308.8514,309.5067,307.7196,309.0699,783752.0
2025-05-14 14:20:00,311.22,312.0,311.1,311.23,470947.0,309.0004,309.7748,308.8812,309.0103,470947.0
2025-05-14 14:30:00,311.2,311.46,310.62,310.71,321430.0,308.9805,309.2387,308.4047,308.494,321430.0
2025-05-14 14:40:00,310.72,311.17,310.62,311.05,322392.0,308.5039,308.9507,308.4047,308.8316,322392.0
2025-05-14 14:50:00,311.05,312.29,310.9,312.18,636140.0,308.8316,310.0627,308.6827,309.9535,636140.0
2025-05-14 15:00:00,312.24,312.24,310.8,311.0,432666.0,310.0131,310.0131,308.5834,308.7819,432666.0
2025-05-14 15:10:00,310.98,311.28,310.35,310.88,356576.0,308.7621,309.0599,308.1366,308.6628,356576.0
2025-05-14 15:20:00,310.88,311.35,310.12,311.16,455380.0,308.6628,309.1294,307.9082,308.9408,455380.0
2025-05-14 15:30:00,311.12,311.49,309.18,309.38,610470.0,308.9011,309.2684,306.9749,307.1735,610470.0
2025-05-14 15:40:00,309.28,309.38,308.0,308.99,792589.0,307.0742,307.1735,305.8033,306.7863,792589.0
2025-05-14 15:50:00,309.05,309.79,307.11,307.95,1756482.0,306.8458,307.5806,304.9197,305.7537,1756482.0
2025-05-15 09:30:00,274.9,276.65,256.22,259.42,10689201.0,272.9394,274.6769,254.3926,257.5698,10689201.0
2025-05-15 09:40:00,259.41,265.0,255.66,259.0,5537934.0,257.5599,263.11,253.8366,257.1528,5537934.0
2025-05-15 09:50:00,259.0,260.91,253.0,257.01,6219890.0,257.1528,259.0492,251.1956,255.177,6219890.0
2025-05-15 10:00:00,257.1,261.3,256.02,257.13,3965567.0,255.2664,259.4364,254.1941,255.2961,3965567.0
2025-05-15 10:10:00,257.12,260.1,255.0,255.0,3375666.0,255.2862,258.245,253.1813,253.1813,3375666.0
2025-05-15 10:20:00,255.0,257.52,253.83,255.94,2775455.0,253.1813,255.6834,252.0197,254.1146,2775455.0
2025-05-15 10:30:00,255.91,256.4,251.76,252.72,3446394.0,254.0848,254.5713,249.9644,250.9176,3446394.0
2025-05-15 10:40:00,252.72,252.99,248.88,251.17,3682266.0,250.9176,251.1857,247.105,249.3786,3682266.0
2025-05-15 10:50:00,251.17,255.0,250.27,254.87,2361794.0,249.3786,253.1813,248.4851,253.0523,2361794.0
2025-05-15 11:00:00,254.87,260.67,254.87,258.72,3102788.0,253.0523,258.8109,253.0523,256.8748,3102788.0
2025-05-15 11:10:00,258.74,263.12,258.53,263.12,2614055.0,256.8947,261.2434,256.6862,261.2434,2614055.0
2025-05-15 11:20:00,263.06,263.96,260.0,261.37,2483143.0,261.1839,262.0774,258.1457,259.5059,2483143.0
2025-05-15 11:30:00,261.18,263.66,260.85,261.35,1398313.0,259.3173,261.7796,258.9896,259.486,1398313.0
2025-05-15 11:40:00,261.35,264.97,261.03,262.68,1823644.0,259.486,263.0802,259.1683,260.8066,1823644.0
2025-05-15 11:50:00,262.68,263.8,261.55,263.19,1257378.0,260.8066,261.9186,259.6846,261.3129,1257378.0
2025-05-15 12:00:00,263.19,265.05,262.8,263.2,1572529.0,261.3129,263.1597,260.9257,261.3229,1572529.0
2025-05-15 12:10:00,263.21,264.23,260.53,261.04,1371851.0,261.3328,262.3455,258.6719,259.1783,1371851.0
2025-05-15 12:20:00,261.0,263.47,260.2,263.21,1114481.0,259.1385,261.5909,258.3442,261.3328,1114481.0
2025-05-15 12:30:00,263.19,264.75,262.73,264.04,983925.0,261.3129,262.8618,260.8562,262.1569,983925.0
2025-05-15 12:40:00,264.1,266.73,262.64,266.22,1701395.0,262.2164,264.8277,260.7668,264.3213,1701395.0
2025-05-15 12:50:00,266.22,267.88,265.45,267.85,1469537.0,264.3213,265.9695,263.5568,265.9397,1469537.0
2025-05-15 13:00:00,267.81,269.22,265.64,265.64,1524750.0,265.9,267.2999,263.7454,263.7454,1524750.0
2025-05-15 13:10:00,265.64,265.92,263.0,264.02,1551995.0,263.7454,264.0235,261.1243,262.137,1551995.0
2025-05-15 13:20:00,264.02,266.96,263.79,266.93,990527.0,262.137,265.056,261.9086,265.0262,990527.0
2025-05-15 13:30:00,266.93,268.29,266.6,267.81,1148936.0,265.0262,266.3765,264.6986,265.9,1148936.0
2025-05-15 13:40:00,267.82,268.9,266.84,267.69,995852.0,265.9099,266.9822,264.9369,265.7808,995852.0
2025-05-15 13:50:00,267.66,267.88,265.51,265.6,848872.0,265.751,265.9695,263.6164,263.7057,848872.0
2025-05-15 14:00:00,265.66,267.72,265.0,267.72,886079.0,263.7653,265.8106,263.11,265.8106,886079.0
2025-05-15 14:10:00,267.56,267.8,265.29,266.68,912271.0,265.6518,265.89,263.3979,264.778,912271.0
2025-05-15 14:20:00,266.76,268.25,266.06,268.11,872897.0,264.8575,266.3368,264.1625,266.1978,872897.0
2025-05-15 14:30:00,268.11,272.0,267.94,271.83,1454358.0,266.1978,270.0601,266.029,269.8913,1454358.0
2025-05-15 14:40:00,271.9,274.08,271.61,273.16,1723106.0,269.9608,272.1253,269.6729,271.2118,1723106.0
2025-05-15 14:50:00,273.07,273.4,271.57,272.37,1036866.0,271.1225,271.4501,269.6332,270.4275,1036866.0
2025-05-15 15:00:00,272.47,272.51,268.62,270.12,1429411.0,270.5267,270.5665,266.7042,268.1935,1429411.0
2025-05-15 15:10:00,270.25,272.88,270.09,271.64,1116388.0,268.3226,270.9338,268.1637,269.7027,1116388.0
2025-05-15 15:20:00,271.6,271.83,270.42,271.09,977361.0,269.6629,269.8913,268.4914,269.1566,977361.0
2025-05-15 15:30:00,271.09,273.77,270.4,273.04,1101725.0,269.1566,271.8175,268.4715,271.0927,1101725.0
2025-05-15 15:40:00,273.12,274.69,272.77,273.87,1324756.0,271.1721,272.7309,270.8246,271.9168,1324756.0
2025-05-15 15:50:00,273.87,275.28,271.68,274.22,2636106.0,271.9168,273.3167,269.7424,272.2643,2636106.0
2025-05-16 09:30:00,279.29,279.37,272.18,278.12,3467514.0,277.2981,277.3775,270.2388,276.1364,3467514.0
2025-05-16 09:40:00,278.12,278.39,274.9,276.75,1905663.0,276.1364,276.4045,272.9394,274.7762,1905663.0
2025-05-16 09:50:00,276.7,281.7,275.65,280.67,1908193.0,274.7266,279.6909,273.6841,278.6683,1908193.0
2025-05-16 10:00:00,280.42,282.75,278.33,278.9,1798064.0,278.42,280.7334,276.3449,276.9109,1798064.0
2025-05-16 10:10:00,278.88,279.25,275.23,279.0,1654307.0,276.891,277.2584,273.2671,277.0102,1654307.0
2025-05-16 10:20:00,279.01,279.87,277.92,279.63,754569.0,277.0201,277.874,275.9379,277.6357,754569.0
2025-05-16 10:30:00,279.63,279.87,276.8,277.24,642078.0,277.6357,277.874,274.8259,275.2627,642078.0
2025-05-16 10:40:00,277.23,277.58,273.16,274.89,1128890.0,275.2528,275.6003,271.2118,272.9295,1128890.0
2025-05-16 10:50:00,274.82,278.2,274.75,278.18,629724.0,272.86,276.2159,272.7905,276.196,629724.0
2025-05-16 11:00:00,278.16,278.98,276.02,276.34,581425.0,276.1762,276.9903,274.0514,274.3691,581425.0
2025-05-16 11:10:00,276.33,276.95,275.5,276.82,545923.0,274.3592,274.9748,273.5351,274.8457,545923.0
2025-05-16 11:20:00,276.85,276.98,275.44,276.23,410243.0,274.8755,275.0046,273.4756,274.2599,410243.0
2025-05-16 11:30:00,276.1,277.1,275.28,275.3,511802.0,274.1308,275.1237,273.3167,273.3366,511802.0
2025-05-16 11:40:00,275.46,275.91,274.27,274.4,689327.0,273.4954,273.9422,272.3139,272.443,689327.0
2025-05-16 11:50:00,274.42,274.93,269.13,270.45,1512220.0,272.4628,272.9692,267.2106,268.5211,1512220.0
2025-05-16 12:00:00,270.45,271.95,269.64,271.17,994058.0,268.5211,270.0104,267.7169,269.236,994058.0
2025-05-16 12:10:00,271.23,274.32,271.12,274.09,802150.0,269.2956,272.3635,269.1864,272.1352,802150.0
2025-05-16 12:20:00,274.13,277.13,273.31,275.74,1118165.0,272.1749,275.1535,271.3607,273.7734,1118165.0
2025-05-16 12:30:00,275.76,282.0,275.4,281.99,1925298.0,273.7933,279.9888,273.4358,279.9788,1925298.0
2025-05-16 12:40:00,281.9,285.64,281.54,282.87,3013773.0,279.8895,283.6028,279.5321,280.8526,3013773.0
2025-05-16 12:50:00,282.92,289.39,282.77,288.8,2273233.0,280.9022,287.3261,280.7533,286.7403,2273233.0
2025-05-16 13:00:00,288.87,291.78,288.23,288.92,2735130.0,286.8098,289.699,286.1743,286.8594,2735130.0
2025-05-16 13:10:00,288.92,289.69,286.49,287.78,1680037.0,286.8594,287.6239,284.4467,285.7275,1680037.0
2025-05-16 13:20:00,287.8,289.39,286.0,286.73,1148287.0,285.7474,287.3261,283.9602,284.685,1148287.0
2025-05-16 13:30:00,286.69,288.78,286.3,286.94,976006.0,284.6453,286.7204,284.2581,284.8935,976006.0
2025-05-16 13:40:00,286.89,288.57,286.25,286.85,868835.0,284.8439,286.5119,284.2085,284.8042,868835.0
2025-05-16 13:50:00,286.94,287.26,286.25,286.56,525438.0,284.8935,285.2113,284.2085,284.5162,525438.0
2025-05-16 14:00:00,286.59,287.75,284.51,287.65,1045475.0,284.546,285.6978,282.4809,285.5985,1045475.0
2025-05-16 14:10:00,287.75,288.93,286.9,288.9,800430.0,285.6978,286.8693,284.8538,286.8396,800430.0
2025-05-16 14:20:00,288.83,289.83,288.5,289.25,790861.0,286.7701,287.7629,286.4424,287.1871,790861.0
2025-05-16 14:30:00,289.3,291.66,289.23,291.1,1079045.0,287.2367,289.5799,287.1672,289.0239,1079045.0
2025-05-16 14:40:00,291.1,291.5,289.64,290.89,884122.0,289.0239,289.421,287.5743,288.8154,884122.0
2025-05-16 14:50:00,290.81,291.99,290.6,291.9,849139.0,288.7359,289.9075,288.5274,289.8182,849139.0
2025-05-16 15:00:00,291.93,293.49,291.67,292.97,1267986.0,289.8479,291.3968,289.5898,290.8805,1267986.0
2025-05-16 15:10:00,292.94,294.49,292.42,292.86,1594097.0,290.8507,292.3897,290.3345,290.7713,1594097.0
2025-05-16 15:20:00,292.77,293.0,291.02,292.3,1058583.0,290.682,290.9103,288.9444,290.2153,1058583.0
2025-05-16 15:30:00,292.32,292.73,291.3,292.3,757526.0,290.2352,290.6422,289.2224,290.2153,757526.0
2025-05-16 15:40:00,292.3,292.38,289.8,290.68,1068621.0,290.2153,290.2947,287.7331,288.6069,1068621.0
2025-05-16 15:50:00,290.73,292.0,290.52,291.85,1415078.0,288.6565,289.9174,288.448,289.7685,1415078.0
2025-05-19 09:30:00,304.73,304.82,297.24,303.99,4368323.0,302.5567,302.646,295.1201,301.8219,4368323.0
2025-05-19 09:40:00,304.09,305.9,301.65,304.63,2230643.0,301.9212,303.7183,299.4986,302.4574,2230643.0
2025-05-19 09:50:00,304.63,306.47,303.17,305.05,1582243.0,302.4574,304.2842,301.0078,302.8744,1582243.0
2025-05-19 10:00:00,305.06,306.81,301.55,302.24,1576875.0,302.8843,304.6218,299.3993,300.0844,1576875.0
2025-05-19 10:10:00,302.2,302.75,298.85,301.15,1457239.0,300.0447,300.5908,296.7186,299.0022,1457239.0
2025-05-19 10:20:00,301.24,302.18,299.58,300.33,944950.0,299.0915,300.0248,297.4434,298.188,944950.0
2025-05-19 10:30:00,300.36,303.82,299.98,302.13,977568.0,298.2178,301.6531,297.8405,299.9752,977568.0
2025-05-19 10:40:00,302.23,303.19,301.45,301.92,606281.0,300.0745,301.0276,299.3001,299.7667,606281.0
2025-05-19 10:50:00,301.89,303.6,301.51,301.95,579102.0,299.7369,301.4347,299.3596,299.7965,579102.0
2025-05-19 11:00:00,301.95,303.24,301.6,302.95,511521.0,299.7965,301.0773,299.449,300.7894,511521.0
2025-05-19 11:10:00,302.87,305.66,302.51,305.28,778550.0,300.7099,303.48,300.3525,303.1027,778550.0
2025-05-19 11:20:00,305.31,308.65,305.19,308.12,1373450.0,303.1325,306.4487,303.0134,305.9225,1373450.0
2025-05-19 11:30:00,308.08,309.1,306.25,307.31,992086.0,305.8828,306.8955,304.0658,305.1183,992086.0
2025-05-19 11:40:00,307.31,309.36,307.14,308.63,775621.0,305.1183,307.1536,304.9495,306.4288,775621.0
2025-05-19 11:50:00,308.74,311.69,308.63,310.55,1372351.0,306.5381,309.467,306.4288,308.3352,1372351.0
2025-05-19 12:00:00,310.57,310.61,307.51,309.52,1068255.0,308.355,308.3947,305.3168,307.3125,1068255.0
2025-05-19 12:10:00,309.56,311.79,309.5,311.33,964754.0,307.3522,309.5663,307.2926,309.1096,964754.0
2025-05-19 12:20:00,311.38,313.56,311.31,313.51,1236454.0,309.1592,311.3237,309.0897,311.274,1236454.0
2025-05-19 12:30:00,313.54,315.35,312.79,314.8,1610673.0,311.3038,313.1009,310.5592,312.5548,1610673.0
2025-05-19 12:40:00,314.8,315.5,312.9,313.42,1215743.0,312.5548,313.2498,310.6684,311.1847,1215743.0
2025-05-19 12:50:00,313.42,314.99,313.34,313.91,652497.0,311.1847,312.7435,311.1053,311.6712,652497.0
2025-05-19 13:00:00,313.98,315.9,312.8,315.8,1052348.0,311.7407,313.647,310.5691,313.5477,1052348.0
2025-05-19 13:10:00,315.8,316.21,314.25,314.28,908383.0,313.5477,313.9548,312.0088,312.0385,908383.0
2025-05-19 13:20:00,314.36,315.6,313.9,314.52,793698.0,312.118,313.3491,311.6613,312.2768,793698.0
2025-05-19 13:30:00,314.54,315.13,313.13,314.55,654262.0,312.2967,312.8825,310.8967,312.3066,654262.0
2025-05-19 13:40:00,314.41,314.73,312.52,312.71,578661.0,312.1676,312.4853,310.2911,310.4797,578661.0
2025-05-19 13:50:00,312.91,312.91,310.96,311.88,1104264.0,310.6783,310.6783,308.7422,309.6557,1104264.0
2025-05-19 14:00:00,311.88,312.69,310.93,312.5,732452.0,309.6557,310.4599,308.7124,310.2712,732452.0
2025-05-19 14:10:00,312.46,313.95,311.19,311.73,848115.0,310.2315,311.7109,308.9706,309.5067,848115.0
2025-05-19 14:20:00,311.75,312.68,311.3,312.45,459298.0,309.5266,310.45,309.0798,310.2216,459298.0
2025-05-19 14:30:00,312.49,313.71,312.28,312.47,567790.0,310.2613,311.4726,310.0528,310.2415,567790.0
2025-05-19 14:40:00,312.46,313.2,311.52,311.94,533960.0,310.2315,310.9663,309.2982,309.7152,533960.0
2025-05-19 14:50:00,311.88,312.5,311.4,311.81,493257.0,309.6557,310.2712,309.1791,309.5862,493257.0
2025-05-19 15:00:00,311.81,312.75,311.34,312.56,544788.0,309.5862,310.5195,309.1195,310.3308,544788.0
2025-05-19 15:10:00,312.51,313.09,312.35,312.42,534284.0,310.2812,310.857,310.1223,310.1918,534284.0
2025-05-19 15:20:00,312.4,313.79,311.9,313.63,624272.0,310.172,311.552,309.6755,311.3932,624272.0
2025-05-19 15:30:00,313.56,314.88,312.87,314.47,767684.0,311.3237,312.6343,310.6386,312.2272,767684.0
2025-05-19 15:40:00,314.41,314.98,314.07,314.75,764622.0,312.1676,312.7336,311.83,312.5052,764622.0
2025-05-19 15:50:00,314.77,316.29,314.5,315.89,1892712.0,312.5251,314.0342,312.257,313.6371,1892712.0
2025-05-20 09:30:00,320.92,321.9,312.58,316.4,3511918.0,318.6312,319.6042,310.3507,314.1434,3511918.0
2025-05-20 09:40:00,316.47,318.59,313.44,317.06,1812669.0,314.2129,316.3178,311.2045,314.7987,1812669.0
2025-05-20 09:50:00,316.9,318.0,315.0,315.88,1018980.0,314.6399,315.732,312.7534,313.6271,1018980.0
2025-05-20 10:00:00,315.81,317.32,315.03,315.61,731516.0,313.5576,315.0569,312.7832,313.3591,731516.0
2025-05-20 10:10:00,315.62,315.68,312.91,314.6,1050067.0,313.369,313.4286,310.6783,312.3563,1050067.0
2025-05-20 10:20:00,314.69,316.2,314.61,315.21,587031.0,312.4456,313.9449,312.3662,312.9619,587031.0
2025-05-20 10:30:00,315.23,315.5,314.09,314.74,401206.0,312.9818,313.2498,311.8499,312.4953,401206.0
2025-05-20 10:40:00,314.8,317.55,314.67,317.38,810309.0,312.5548,315.2852,312.4258,315.1164,810309.0
2025-05-20 10:50:00,317.35,317.84,315.81,316.34,622526.0,315.0867,315.5732,313.5576,314.0839,622526.0
2025-05-20 11:00:00,316.23,318.59,316.05,317.28,743492.0,313.9746,316.3178,313.7959,315.0172,743492.0
2025-05-20 11:10:00,317.34,321.3,316.96,321.28,1173145.0,315.0767,319.0085,314.6994,318.9886,1173145.0
2025-05-20 11:20:00,321.15,321.79,319.59,320.92,1113549.0,318.8596,319.495,317.3107,318.6312,1113549.0
2025-05-20 11:30:00,320.95,321.48,319.77,321.04,544695.0,318.661,319.1872,317.4894,318.7503,544695.0
2025-05-20 11:40:00,320.92,321.43,319.88,320.43,570868.0,318.6312,319.1376,317.5986,318.1447,570868.0
2025-05-20 11:50:00,320.43,320.51,318.21,318.85,645511.0,318.1447,318.2241,315.9405,316.576,645511.0
2025-05-20 12:00:00,318.91,319.85,318.3,318.95,455648.0,316.6355,317.5688,316.0299,316.6752,455648.0
2025-05-20 12:10:00,318.82,320.45,317.8,320.28,606797.0,316.5462,318.1645,315.5334,317.9958,606797.0
2025-05-20 12:20:00,320.29,321.83,320.28,321.22,829727.0,318.0057,319.5347,317.9958,318.9291,829727.0
2025-05-20 12:30:00,321.21,321.75,319.76,321.45,583398.0,318.9191,319.4553,317.4795,319.1574,583398.0
2025-05-20 12:40:00,321.39,322.85,321.0,322.05,826252.0,319.0978,320.5474,318.7106,319.7531,826252.0
2025-05-20 12:50:00,322.1,322.42,321.26,321.54,502545.0,319.8028,320.1205,318.9688,319.2468,502545.0
2025-05-20 13:00:00,321.5,322.75,321.45,322.04,447242.0,319.2071,320.4481,319.1574,319.7432,447242.0
2025-05-20 13:10:00,322.08,322.6,321.66,321.76,346552.0,319.7829,320.2992,319.3659,319.4652,346552.0
2025-05-20 13:20:00,321.85,322.32,320.81,321.89,477278.0,319.5546,320.0212,318.522,319.5943,477278.0
2025-05-20 13:30:00,321.85,323.46,321.78,322.69,505325.0,319.5546,321.1531,319.4851,320.3886,505325.0
2025-05-20 13:40:00,322.73,324.23,322.4,323.96,598530.0,320.4283,321.9176,320.1006,321.6495,598530.0
2025-05-20 13:50:00,324.06,324.23,323.23,323.8,525554.0,321.7488,321.9176,320.9247,321.4907,525554.0
2025-05-20 14:00:00,323.78,324.59,323.7,324.48,467180.0,321.4708,322.275,321.3914,322.1658,467180.0
2025-05-20 14:10:00,324.5,324.64,322.35,322.87,502966.0,322.1857,322.3247,320.051,320.5673,502966.0
2025-05-20 14:20:00,322.99,323.35,322.19,322.32,460820.0,320.6864,321.0439,319.8921,320.0212,460820.0
2025-05-20 14:30:00,322.32,323.35,321.28,321.84,567803.0,320.0212,321.0439,318.9886,319.5446,567803.0
2025-05-20 14:40:00,321.81,321.88,320.31,321.57,602079.0,319.5148,319.5843,318.0255,319.2766,602079.0
2025-05-20 14:50:00,321.65,322.12,320.66,321.94,464809.0,319.356,319.8226,318.373,319.6439,464809.0
2025-05-20 15:00:00,321.94,323.22,320.85,321.33,691994.0,319.6439,320.9148,318.5617,319.0383,691994.0
2025-05-20 15:10:00,321.33,321.57,320.81,321.06,353463.0,319.0383,319.2766,318.522,318.7702,353463.0
2025-05-20 15:20:00,321.16,322.3,321.15,321.97,380706.0,318.8695,320.0013,318.8596,319.6737,380706.0
2025-05-20 15:30:00,321.88,322.9,321.51,322.64,403713.0,319.5843,320.5971,319.217,320.3389,403713.0
2025-05-20 15:40:00,322.6,322.79,321.37,321.56,369451.0,320.2992,320.4879,319.078,319.2666,369451.0
2025-05-20 15:50:00,321.55,321.98,320.67,321.56,910684.0,319.2567,319.6836,318.383,319.2666,910684.0
2025-05-21 09:30:00,301.0,307.95,300.08,306.76,3104086.0,298.8533,305.7537,297.9398,304.5722,3104086.0
2025-05-21 09:40:00,306.63,306.67,300.75,305.25,2249146.0,304.4431,304.4828,298.605,303.0729,2249146.0
2025-05-21 09:50:00,305.13,309.88,304.55,307.5,1952239.0,302.9538,307.6699,302.3779,305.3069,1952239.0
2025-05-21 10:00:00,307.46,309.0,306.6,306.87,1092313.0,305.2672,306.7962,304.4133,304.6814,1092313.0
2025-05-21 10:10:00,306.98,307.6,304.25,304.85,952171.0,304.7906,305.4062,302.0801,302.6758,952171.0
2025-05-21 10:20:00,304.92,305.44,303.65,303.9,668110.0,302.7453,303.2616,301.4844,301.7326,668110.0
2025-05-21 10:30:00,303.82,306.28,303.81,305.23,779859.0,301.6531,304.0956,301.6432,303.0531,779859.0
2025-05-21 10:40:00,305.41,307.28,304.9,306.96,716683.0,303.2318,305.0885,302.7254,304.7708,716683.0
2025-05-21 10:50:00,306.95,308.65,306.41,308.5,736013.0,304.7608,306.4487,304.2247,306.2998,736013.0
2025-05-21 11:00:00,308.54,308.85,307.29,307.86,617318.0,306.3395,306.6473,305.0984,305.6643,617318.0
2025-05-21 11:10:00,307.89,308.85,307.5,308.12,439170.0,305.6941,306.6473,305.3069,305.9225,439170.0
2025-05-21 11:20:00,308.47,308.47,307.02,308.0,365273.0,306.27,306.27,304.8303,305.8033,365273.0
2025-05-21 11:30:00,307.98,309.33,307.6,309.05,453954.0,305.7835,307.1239,305.4062,306.8458,453954.0
2025-05-21 11:40:00,309.05,309.96,306.53,306.78,685114.0,306.8458,307.7494,304.3438,304.592,685114.0
2025-05-21 11:50:00,306.59,307.65,306.33,306.74,601734.0,304.4034,305.4558,304.1452,304.5523,601734.0
2025-05-21 12:00:00,306.64,308.2,306.57,307.81,379853.0,304.453,306.0019,304.3835,305.6147,379853.0
2025-05-21 12:10:00,307.74,308.1,306.51,306.77,296513.0,305.5452,305.9026,304.324,304.5821,296513.0
2025-05-21 12:20:00,306.75,307.19,306.1,306.25,264876.0,304.5623,304.9991,303.9169,304.0658,264876.0
2025-05-21 12:30:00,306.26,307.67,306.26,307.2,391374.0,304.0757,305.4757,304.0757,305.009,391374.0
2025-05-21 12:40:00,307.23,307.75,307.1,307.48,231366.0,305.0388,305.5551,304.9098,305.287,231366.0
2025-05-21 12:50:00,307.44,307.55,306.7,307.12,228750.0,305.2473,305.3565,304.5126,304.9296,228750.0
2025-05-21 13:00:00,307.16,307.8,306.36,307.36,265561.0,304.9693,305.6048,304.175,305.1679,265561.0
2025-05-21 13:10:00,307.35,307.35,304.05,304.05,504889.0,305.158,305.158,301.8815,301.8815,504889.0
2025-05-21 13:20:00,304.02,304.64,303.03,303.03,681703.0,301.8517,302.4673,300.8688,300.8688,681703.0
2025-05-21 13:30:00,303.03,306.38,302.91,306.19,577532.0,300.8688,304.1949,300.7496,304.0062,577532.0
2025-05-21 13:40:00,306.25,306.27,305.36,305.61,291365.0,304.0658,304.0857,303.1822,303.4304,291365.0
2025-05-21 13:50:00,305.61,306.35,305.45,306.0,238065.0,303.4304,304.1651,303.2715,303.8176,238065.0
2025-05-21 14:00:00,306.05,306.26,304.85,305.96,354606.0,303.8672,304.0757,302.6758,303.7779,354606.0
2025-05-21 14:10:00,305.9,305.99,305.16,305.25,196726.0,303.7183,303.8077,302.9836,303.0729,196726.0
2025-05-21 14:20:00,305.3,305.38,304.45,305.09,264758.0,303.1226,303.202,302.2787,302.9141,264758.0
2025-05-21 14:30:00,305.01,306.06,304.99,305.52,223703.0,302.8347,303.8772,302.8148,303.341,223703.0
2025-05-21 14:40:00,305.56,306.22,305.42,305.62,184901.0,303.3807,304.036,303.2417,303.4403,184901.0
2025-05-21 14:50:00,305.63,305.76,305.11,305.58,207629.0,303.4502,303.5793,302.9339,303.4006,207629.0
2025-05-21 15:00:00,305.43,305.55,304.33,304.48,354535.0,303.2517,303.3708,302.1595,302.3084,354535.0
2025-05-21 15:10:00,304.46,304.63,303.3,303.45,433037.0,302.2886,302.4574,301.1369,301.2858,433037.0
2025-05-21 15:20:00,303.47,303.59,302.71,302.71,470906.0,301.3056,301.4248,300.5511,300.5511,470906.0
2025-05-21 15:30:00,302.72,303.98,302.51,303.92,508520.0,300.561,301.812,300.3525,301.7524,508520.0
2025-05-21 15:40:00,303.9,304.35,303.02,303.35,406452.0,301.7326,302.1794,300.8589,301.1865,406452.0
2025-05-21 15:50:00,303.38,303.5,302.56,303.1,892527.0,301.2163,301.3354,300.4021,300.9383,892527.0
2025-05-22 09:30:00,293.89,300.24,292.5,299.26,2276875.0,291.794,298.0987,290.4139,297.1257,2276875.0
2025-05-22 09:40:00,299.27,304.8,298.72,303.02,1539406.0,297.1356,302.6262,296.5895,300.8589,1539406.0
2025-05-22 09:50:00,303.22,305.67,302.35,303.36,1087366.0,301.0574,303.49,300.1936,301.1964,1087366.0
2025-05-22 10:00:00,303.33,304.35,301.1,301.54,777581.0,301.1666,302.1794,298.9525,299.3894,777581.0
2025-05-22 10:10:00,301.57,303.69,300.62,300.98,706626.0,299.4192,301.5241,298.476,298.8334,706626.0
2025-05-22 10:20:00,301.08,301.41,297.55,297.75,1059594.0,298.9327,299.2603,295.4279,295.6264,1059594.0
2025-05-22 10:30:00,297.74,299.55,297.63,299.27,543599.0,295.6165,297.4136,295.5073,297.1356,543599.0
2025-05-22 10:40:00,299.22,300.45,298.5,299.46,495435.0,297.086,298.3072,296.3711,297.3242,495435.0
2025-05-22 10:50:00,299.46,300.25,298.46,299.0,300838.0,297.3242,298.1086,296.3314,296.8675,300838.0
2025-05-22 11:00:00,299.02,299.2,296.82,298.01,527382.0,296.8874,297.0661,294.7031,295.8846,527382.0
2025-05-22 11:10:00,298.01,299.38,297.76,299.06,296828.0,295.8846,297.2448,295.6364,296.9271,296828.0
2025-05-22 11:20:00,298.96,299.67,298.5,298.94,335777.0,296.8278,297.5327,296.3711,296.808,335777.0
2025-05-22 11:30:00,298.98,301.42,298.98,301.42,389961.0,296.8477,299.2703,296.8477,299.2703,389961.0
2025-05-22 11:40:00,301.49,301.56,300.0,300.38,356886.0,299.3398,299.4093,297.8604,298.2377,356886.0
2025-05-22 11:50:00,300.38,301.2,299.83,300.79,231686.0,298.2377,299.0518,297.6916,298.6448,231686.0
2025-05-22 12:00:00,300.92,302.88,300.72,302.21,366524.0,298.7738,300.7199,298.5753,300.0546,366524.0
2025-05-22 12:10:00,302.2,303.15,301.68,301.69,389002.0,300.0447,300.9879,299.5284,299.5383,389002.0
2025-05-22 12:20:00,301.69,301.99,300.76,301.11,226210.0,299.5383,299.8362,298.615,298.9625,226210.0
2025-05-22 12:30:00,301.06,302.87,301.04,301.87,370192.0,298.9128,300.7099,298.893,299.7171,370192.0
2025-05-22 12:40:00,301.96,302.31,301.11,301.6,173147.0,299.8064,300.1539,298.9625,299.449,173147.0
2025-05-22 12:50:00,301.52,301.68,300.16,300.25,201440.0,299.3696,299.5284,298.0193,298.1086,201440.0
2025-05-22 13:00:00,300.2,300.75,299.03,299.21,337648.0,298.059,298.605,296.8973,297.076,337648.0
2025-05-22 13:10:00,299.16,299.79,298.66,299.17,338958.0,297.0264,297.6519,296.5299,297.0363,338958.0
2025-05-22 13:20:00,299.17,300.35,299.15,299.49,336989.0,297.0363,298.2079,297.0165,297.354,336989.0
2025-05-22 13:30:00,299.37,299.86,298.91,299.59,219937.0,297.2349,297.7214,296.7782,297.4533,219937.0
2025-05-22 13:40:00,299.65,300.63,299.65,300.45,187821.0,297.5129,298.4859,297.5129,298.3072,187821.0
2025-05-22 13:50:00,300.46,300.47,299.7,300.04,172944.0,298.3171,298.327,297.5625,297.9001,172944.0
2025-05-22 14:00:00,300.11,300.65,299.89,300.22,198765.0,297.9696,298.5058,297.7512,298.0788,198765.0
2025-05-22 14:10:00,300.26,300.3,299.2,299.91,245563.0,298.1185,298.1583,297.0661,297.771,245563.0
2025-05-22 14:20:00,299.91,300.09,299.5,299.51,125789.0,297.771,297.9498,297.364,297.3739,125789.0
2025-05-22 14:30:00,299.5,299.63,297.81,297.81,337080.0,297.364,297.493,295.686,295.686,337080.0
2025-05-22 14:40:00,297.87,298.07,297.1,297.65,375171.0,295.7456,295.9442,294.9811,295.5272,375171.0
2025-05-22 14:50:00,297.65,298.09,297.32,297.66,225846.0,295.5272,295.964,295.1995,295.5371,225846.0
2025-05-22 15:00:00,297.66,297.74,296.44,296.44,413565.0,295.5371,295.6165,294.3258,294.3258,413565.0
2025-05-22 15:10:00,296.44,297.51,296.2,297.43,433943.0,294.3258,295.3882,294.0875,295.3087,433943.0
2025-05-22 15:20:00,297.42,298.06,297.06,297.96,332577.0,295.2988,295.9342,294.9414,295.8349,332577.0
2025-05-22 15:30:00,297.98,298.22,297.43,297.79,282880.0,295.8548,296.0931,295.3087,295.6662,282880.0
2025-05-22 15:40:00,297.79,297.9,296.2,296.91,422247.0,295.6662,295.7754,294.0875,294.7924,422247.0
2025-05-22 15:50:00,296.92,297.14,295.0,296.51,815705.0,294.8024,295.0208,292.8961,294.3953,815705.0
2025-05-23 09:30:00,296.1,299.7,295.96,297.58,950617.0,293.9882,297.5625,293.8492,295.4577,950617.0
2025-05-23 09:40:00,297.64,299.13,296.57,297.02,603032.0,295.5172,296.9966,294.4549,294.9016,603032.0
2025-05-23 09:50:00,297.11,298.0,295.02,295.31,474092.0,294.991,295.8747,292.9159,293.2038,474092.0
2025-05-23 10:00:00,295.37,296.91,294.78,294.8,474272.0,293.2634,294.7924,292.6776,292.6975,474272.0
2025-05-23 10:10:00,294.88,295.47,294.15,295.0,434136.0,292.7769,293.3627,292.0521,292.8961,434136.0
2025-05-23 10:20:00,295.0,296.88,294.92,296.87,345631.0,292.8961,294.7626,292.8166,294.7527,345631.0
2025-05-23 10:30:00,296.82,297.3,295.91,296.79,263733.0,294.7031,295.1796,293.7996,294.6733,263733.0
2025-05-23 10:40:00,296.85,297.64,296.68,296.73,284925.0,294.7329,295.5172,294.5641,294.6137,284925.0
2025-05-23 10:50:00,296.79,296.82,295.71,295.92,187422.0,294.6733,294.7031,293.601,293.8095,187422.0
2025-05-23 11:00:00,295.9,296.35,295.59,296.25,128823.0,293.7896,294.2364,293.4818,294.1371,128823.0
2025-05-23 11:10:00,296.25,296.77,296.09,296.71,119095.0,294.1371,294.6534,293.9783,294.5939,119095.0
2025-05-23 11:20:00,296.76,296.86,295.07,295.3,199349.0,294.6435,294.7428,292.9656,293.1939,199349.0
2025-05-23 11:30:00,295.2,295.58,294.56,294.63,247772.0,293.0946,293.4719,292.4592,292.5287,247772.0
2025-05-23 11:40:00,294.63,295.0,292.5,293.1,570085.0,292.5287,292.8961,290.4139,291.0096,570085.0
2025-05-23 11:50:00,293.11,293.69,292.02,293.6,439911.0,291.0195,291.5954,289.9373,291.506,439911.0
2025-05-23 12:00:00,293.55,293.88,292.82,293.07,261318.0,291.4564,291.784,290.7316,290.9798,261318.0
2025-05-23 12:10:00,293.07,293.37,292.3,292.37,217413.0,290.9798,291.2777,290.2153,290.2848,217413.0
2025-05-23 12:20:00,292.42,292.95,292.18,292.52,238410.0,290.3345,290.8607,290.0962,290.4337,238410.0
2025-05-23 12:30:00,292.53,293.2,291.64,293.14,394833.0,290.4437,291.1089,289.56,291.0493,394833.0
2025-05-23 12:40:00,293.11,293.48,292.58,292.65,221282.0,291.0195,291.3869,290.4933,290.5628,221282.0
2025-05-23 12:50:00,292.68,293.43,292.33,293.2,161541.0,290.5926,291.3373,290.2451,291.1089,161541.0
2025-05-23 13:00:00,293.15,293.7,292.9,293.52,184637.0,291.0592,291.6053,290.811,291.4266,184637.0
2025-05-23 13:10:00,293.51,294.28,293.27,294.17,174793.0,291.4167,292.1812,291.1784,292.072,174793.0
2025-05-23 13:20:00,294.14,294.18,293.65,293.88,133239.0,292.0422,292.0819,291.5557,291.784,133239.0
2025-05-23 13:30:00,293.87,293.95,293.09,293.47,160413.0,291.7741,291.8535,290.9997,291.377,160413.0
2025-05-23 13:40:00,293.55,295.05,293.04,294.93,222012.0,291.4564,292.9457,290.95,292.8266,222012.0
2025-05-23 13:50:00,294.89,295.2,294.6,295.0,197441.0,292.7868,293.0946,292.4989,292.8961,197441.0
2025-05-23 14:00:00,294.99,296.3,294.96,296.02,259808.0,292.8861,294.1868,292.8563,293.9088,259808.0
2025-05-23 14:10:00,295.93,296.02,294.68,294.8,194033.0,293.8194,293.9088,292.5783,292.6975,194033.0
2025-05-23 14:20:00,294.8,295.35,294.4,295.28,161498.0,292.6975,293.2436,292.3003,293.1741,161498.0
2025-05-23 14:30:00,295.26,295.92,295.11,295.68,113617.0,293.1542,293.8095,293.0053,293.5712,113617.0
2025-05-23 14:40:00,295.68,295.86,294.85,295.24,140865.0,293.5712,293.7499,292.7471,293.1343,140865.0
2025-05-23 14:50:00,295.24,295.63,294.81,295.11,156354.0,293.1343,293.5216,292.7074,293.0053,156354.0
2025-05-23 15:00:00,295.2,295.59,294.8,295.3,169475.0,293.0946,293.4818,292.6975,293.1939,169475.0
2025-05-23 15:10:00,295.3,295.39,294.38,294.48,167826.0,293.1939,293.2833,292.2805,292.3798,167826.0
2025-05-23 15:20:00,294.49,294.56,293.72,294.29,185290.0,292.3897,292.4592,291.6252,292.1911,185290.0
2025-05-23 15:30:00,294.24,294.76,294.06,294.62,151032.0,292.1415,292.6578,291.9628,292.5188,151032.0
2025-05-23 15:40:00,294.57,295.1,293.9,294.22,205906.0,292.4691,292.9953,291.8039,292.1216,205906.0
2025-05-23 15:50:00,294.18,295.66,293.96,295.54,543784.0,292.0819,293.5513,291.8635,293.4322,543784.0
2025-05-27 09:30:00,299.5,299.95,296.09,297.21,775058.0,297.364,297.8107,293.9783,295.0903,775058.0
2025-05-27 09:40:00,297.33,297.91,294.8,295.07,424104.0,295.2094,295.7853,292.6975,292.9656,424104.0
2025-05-27 09:50:00,295.01,295.8,294.26,294.81,444828.0,292.906,293.6903,292.1613,292.7074,444828.0
2025-05-27 10:00:00,294.74,294.89,292.45,292.56,836302.0,292.6379,292.7868,290.3642,290.4735,836302.0
2025-05-27 10:10:00,292.56,292.61,289.13,290.69,1362697.0,290.4735,290.5231,287.0679,288.6168,1362697.0
2025-05-27 10:20:00,290.76,292.59,290.6,292.25,734928.0,288.6863,290.5032,288.5274,290.1657,734928.0
2025-05-27 10:30:00,292.24,293.11,291.21,292.59,499309.0,290.1557,291.0195,289.1331,290.5032,499309.0
2025-05-27 10:40:00,292.59,293.25,292.36,293.13,322042.0,290.5032,291.1585,290.2749,291.0394,322042.0
2025-05-27 10:50:00,293.06,293.9,293.0,293.64,246680.0,290.9699,291.8039,290.9103,291.5458,246680.0
2025-05-27 11:00:00,293.65,293.69,291.87,292.1,351930.0,291.5557,291.5954,289.7884,290.0167,351930.0
2025-05-27 11:10:00,292.17,292.81,292.01,292.72,215685.0,290.0862,290.7217,289.9274,290.6323,215685.0
2025-05-27 11:20:00,292.66,293.89,292.12,293.78,222138.0,290.5727,291.794,290.0366,291.6848,222138.0
2025-05-27 11:30:00,293.89,293.89,292.88,293.6,192275.0,291.794,291.794,290.7912,291.506,192275.0
2025-05-27 11:40:00,293.63,293.99,292.5,292.68,238354.0,291.5358,291.8933,290.4139,290.5926,238354.0
2025-05-27 11:50:00,292.7,293.25,292.04,293.19,226964.0,290.6125,291.1585,289.9572,291.099,226964.0
2025-05-27 12:00:00,293.01,293.77,292.76,293.08,157105.0,290.9202,291.6748,290.672,290.9897,157105.0
2025-05-27 12:10:00,293.08,293.69,292.87,292.95,150195.0,290.9897,291.5954,290.7812,290.8607,150195.0
2025-05-27 12:20:00,292.92,293.39,292.81,293.03,124823.0,290.8309,291.2975,290.7217,290.9401,124823.0
2025-05-27 12:30:00,293.02,293.37,292.5,293.23,157305.0,290.9302,291.2777,290.4139,291.1387,157305.0
2025-05-27 12:40:00,293.11,293.57,292.84,293.03,163388.0,291.0195,291.4763,290.7515,290.9401,163388.0
2025-05-27 12:50:00,293.04,293.38,292.6,293.08,160008.0,290.95,291.2876,290.5132,290.9897,160008.0
2025-05-27 13:00:00,293.0,293.06,291.81,291.85,203160.0,290.9103,290.9699,289.7288,289.7685,203160.0
2025-05-27 13:10:00,291.98,292.05,291.29,291.42,226948.0,289.8976,289.9671,289.2125,289.3416,226948.0
2025-05-27 13:20:00,291.42,291.95,291.3,291.36,219569.0,289.3416,289.8678,289.2224,289.282,219569.0
2025-05-27 13:30:00,291.3,291.45,290.15,290.57,302198.0,289.2224,289.3714,288.0806,288.4976,302198.0
2025-05-27 13:40:00,290.54,290.82,289.82,290.68,414083.0,288.4679,288.7459,287.753,288.6069,414083.0
2025-05-27 13:50:00,290.66,291.12,290.18,291.0,180842.0,288.587,289.0437,288.1104,288.9246,180842.0
2025-05-27 14:00:00,291.0,291.26,290.39,290.39,150838.0,288.9246,289.1827,288.3189,288.3189,150838.0
2025-05-27 14:10:00,290.44,290.87,290.25,290.78,184349.0,288.3686,288.7955,288.1799,288.7062,184349.0
2025-05-27 14:20:00,290.74,291.04,290.38,290.78,158106.0,288.6664,288.9643,288.309,288.7062,158106.0
2025-05-27 14:30:00,290.87,292.02,290.72,291.99,290010.0,288.7955,289.9373,288.6466,289.9075,290010.0
2025-05-27 14:40:00,291.99,292.59,291.88,292.15,172448.0,289.9075,290.5032,289.7983,290.0664,172448.0
2025-05-27 14:50:00,292.15,292.23,291.8,291.96,166701.0,290.0664,290.1458,289.7189,289.8777,166701.0
2025-05-27 15:00:00,292.0,292.87,291.8,292.49,231799.0,289.9174,290.7812,289.7189,290.404,231799.0
2025-05-27 15:10:00,292.49,292.5,291.9,292.36,273940.0,290.404,290.4139,289.8182,290.2749,273940.0
2025-05-27 15:20:00,292.36,293.25,292.16,292.98,301755.0,290.2749,291.1585,290.0763,290.8905,301755.0
2025-05-27 15:30:00,292.95,293.68,292.51,293.68,299514.0,290.8607,291.5855,290.4238,291.5855,299514.0
2025-05-27 15:40:00,293.6,294.25,293.21,293.67,338741.0,291.506,292.1514,291.1188,291.5755,338741.0
2025-05-27 15:50:00,293.66,295.03,293.21,295.03,700477.0,291.5656,292.9258,291.1188,292.9258,700477.0
2025-05-28 09:30:00,294.0,299.73,293.28,297.67,1239009.0,291.9032,297.5923,291.1883,295.547,1239009.0
2025-05-28 09:40:00,297.8,300.37,295.55,300.08,860497.0,295.6761,298.2278,293.4421,297.9398,860497.0
2025-05-28 09:50:00,300.09,300.28,297.65,299.55,650934.0,297.9498,298.1384,295.5272,297.4136,650934.0
2025-05-28 10:00:00,299.56,300.75,298.43,298.56,658500.0,297.4235,298.605,296.3016,296.4307,658500.0
2025-05-28 10:10:00,298.56,302.25,298.56,302.0,651420.0,296.4307,300.0943,296.4307,299.8461,651420.0
2025-05-28 10:20:00,302.01,302.44,300.61,302.35,487333.0,299.8561,300.283,298.466,300.1936,487333.0
2025-05-28 10:30:00,302.41,302.49,300.3,300.9,348371.0,300.2532,300.3326,298.1583,298.754,348371.0
2025-05-28 10:40:00,300.85,303.79,300.41,302.86,646585.0,298.7043,301.6234,298.2675,300.7,646585.0
2025-05-28 10:50:00,302.98,303.05,300.91,302.36,305358.0,300.8191,300.8886,298.7639,300.2036,305358.0
2025-05-28 11:00:00,302.16,302.48,300.7,301.23,309354.0,300.005,300.3227,298.5554,299.0816,309354.0
2025-05-28 11:10:00,301.25,302.21,299.9,301.17,255473.0,299.1015,300.0546,297.7611,299.022,255473.0
2025-05-28 11:20:00,301.07,301.4,300.44,301.0,157958.0,298.9228,299.2504,298.2973,298.8533,157958.0
2025-05-28 11:30:00,301.07,302.45,300.94,302.32,185572.0,298.9228,300.2929,298.7937,300.1638,185572.0
2025-05-28 11:40:00,302.26,302.7,301.33,301.41,141404.0,300.1043,300.5411,299.1809,299.2603,141404.0
2025-05-28 11:50:00,301.52,301.94,300.95,301.1,123967.0,299.3696,299.7866,298.8036,298.9525,123967.0
2025-05-28 12:00:00,301.2,302.05,300.86,301.69,119343.0,299.0518,299.8958,298.7143,299.5383,119343.0
2025-05-28 12:10:00,301.69,302.3,301.22,301.82,134887.0,299.5383,300.144,299.0717,299.6674,134887.0
2025-05-28 12:20:00,301.81,301.99,301.24,301.38,82963.0,299.6575,299.8362,299.0915,299.2306,82963.0
2025-05-28 12:30:00,301.25,301.37,300.21,300.41,161919.0,299.1015,299.2206,298.0689,298.2675,161919.0
2025-05-28 12:40:00,300.46,300.69,300.1,300.42,78260.0,298.3171,298.5455,297.9597,298.2774,78260.0
2025-05-28 12:50:00,300.49,300.61,298.84,299.07,209531.0,298.3469,298.466,296.7087,296.937,209531.0
2025-05-28 13:00:00,299.09,300.72,298.92,300.46,168912.0,296.9569,298.5753,296.7881,298.3171,168912.0
2025-05-28 13:10:00,300.45,301.2,300.3,300.81,96773.0,298.3072,299.0518,298.1583,298.6646,96773.0
2025-05-28 13:20:00,300.73,301.3,300.52,301.24,109280.0,298.5852,299.1511,298.3767,299.0915,109280.0
2025-05-28 13:30:00,301.24,301.25,300.0,300.47,75488.0,299.0915,299.1015,297.8604,298.327,75488.0
2025-05-28 13:40:00,300.47,300.88,300.15,300.15,73743.0,298.327,298.7341,298.0093,298.0093,73743.0
2025-05-28 13:50:00,300.13,300.13,299.2,299.2,144269.0,297.9895,297.9895,297.0661,297.0661,144269.0
2025-05-28 14:00:00,299.22,299.84,298.63,299.5,204612.0,297.086,297.7015,296.5002,297.364,204612.0
2025-05-28 14:10:00,299.6,300.25,299.4,300.1,132265.0,297.4632,298.1086,297.2647,297.9597,132265.0
2025-05-28 14:20:00,300.1,300.53,299.94,299.94,143561.0,297.9597,298.3866,297.8008,297.8008,143561.0
2025-05-28 14:30:00,299.94,300.64,299.94,300.53,102389.0,297.8008,298.4958,297.8008,298.3866,102389.0
2025-05-28 14:40:00,300.53,300.53,299.85,300.0,99539.0,298.3866,298.3866,297.7115,297.8604,99539.0
2025-05-28 14:50:00,300.0,300.07,298.73,299.5,155020.0,297.8604,297.9299,296.5995,297.364,155020.0
2025-05-28 15:00:00,299.44,299.9,299.25,299.7,128441.0,297.3044,297.7611,297.1157,297.5625,128441.0
2025-05-28 15:10:00,299.69,299.86,298.74,298.96,139432.0,297.5526,297.7214,296.6094,296.8278,139432.0
2025-05-28 15:20:00,299.03,299.55,298.3,299.18,124491.0,296.8973,297.4136,296.1725,297.0462,124491.0
2025-05-28 15:30:00,299.2,299.3,298.06,298.25,163989.0,297.0661,297.1654,295.9342,296.1229,163989.0
2025-05-28 15:40:00,298.27,298.87,297.7,298.58,169024.0,296.1427,296.7385,295.5768,296.4505,169024.0
2025-05-28 15:50:00,298.53,298.54,296.68,298.04,548711.0,296.4009,296.4108,294.5641,295.9144,548711.0
2025-05-29 09:30:00,296.8,302.29,296.03,302.19,836000.0,294.6832,300.1341,293.9187,300.0348,836000.0
2025-05-29 09:40:00,302.0,302.22,299.6,301.11,493986.0,299.8461,300.0646,297.4632,298.9625,493986.0
2025-05-29 09:50:00,301.11,303.38,300.97,301.9,505751.0,298.9625,301.2163,298.8235,299.7468,505751.0
2025-05-29 10:00:00,301.9,302.43,300.73,301.25,315198.0,299.7468,300.2731,298.5852,299.1015,315198.0
2025-05-29 10:10:00,301.02,301.32,299.6,299.65,254564.0,298.8731,299.171,297.4632,297.5129,254564.0
2025-05-29 10:20:00,299.8,299.86,298.36,299.18,252750.0,297.6618,297.7214,296.2321,297.0462,252750.0
2025-05-29 10:30:00,299.25,300.09,298.71,299.85,181888.0,297.1157,297.9498,296.5796,297.7115,181888.0
2025-05-29 10:40:00,299.82,300.06,299.33,299.73,143321.0,297.6817,297.92,297.1952,297.5923,143321.0
2025-05-29 10:50:00,299.73,299.87,299.12,299.73,113466.0,297.5923,297.7313,296.9867,297.5923,113466.0
2025-05-29 11:00:00,299.76,300.24,299.39,299.81,165780.0,297.6221,298.0987,297.2547,297.6717,165780.0
2025-05-29 11:10:00,299.81,300.09,299.5,299.79,139198.0,297.6717,297.9498,297.364,297.6519,139198.0
2025-05-29 11:20:00,299.79,299.85,298.7,299.06,150358.0,297.6519,297.7115,296.5697,296.9271,150358.0
2025-05-29 11:30:00,299.0,299.1,297.16,297.35,213770.0,296.8675,296.9668,295.0406,295.2293,213770.0
2025-05-29 11:40:00,297.35,297.82,297.05,297.42,132102.0,295.2293,295.6959,294.9314,295.2988,132102.0
2025-05-29 11:50:00,297.35,297.59,295.62,296.46,302973.0,295.2293,295.4676,293.5116,294.3456,302973.0
2025-05-29 12:00:00,296.37,296.46,295.26,295.31,245206.0,294.2563,294.3456,293.1542,293.2038,245206.0
2025-05-29 12:10:00,295.31,296.48,295.0,295.85,193717.0,293.2038,294.3655,292.8961,293.74,193717.0
2025-05-29 12:20:00,295.84,296.1,295.6,295.8,146339.0,293.7301,293.9882,293.4918,293.6903,146339.0
2025-05-29 12:30:00,295.79,295.97,295.2,295.68,129069.0,293.6804,293.8591,293.0946,293.5712,129069.0
2025-05-29 12:40:00,295.72,295.98,295.41,295.49,109517.0,293.6109,293.8691,293.3031,293.3826,109517.0
2025-05-29 12:50:00,295.48,295.92,295.3,295.75,114681.0,293.3726,293.8095,293.1939,293.6407,114681.0
2025-05-29 13:00:00,295.77,296.46,295.77,296.2,155180.0,293.6606,294.3456,293.6606,294.0875,155180.0
2025-05-29 13:10:00,296.18,296.47,296.02,296.37,130989.0,294.0676,294.3556,293.9088,294.2563,130989.0
2025-05-29 13:20:00,296.49,297.19,296.43,296.95,262581.0,294.3754,295.0704,294.3159,294.8321,262581.0
2025-05-29 13:30:00,296.98,297.19,296.57,296.87,114176.0,294.8619,295.0704,294.4549,294.7527,114176.0
2025-05-29 13:40:00,296.87,297.16,296.11,296.48,128256.0,294.7527,295.0406,293.9981,294.3655,128256.0
2025-05-29 13:50:00,296.48,296.75,296.25,296.3,103841.0,294.3655,294.6336,294.1371,294.1868,103841.0
2025-05-29 14:00:00,296.33,296.78,296.25,296.58,94839.0,294.2166,294.6634,294.1371,294.4648,94839.0
2025-05-29 14:10:00,296.6,296.61,295.88,295.94,91524.0,294.4846,294.4946,293.7698,293.8293,91524.0
2025-05-29 14:20:00,295.94,296.57,295.81,296.47,114369.0,293.8293,294.4549,293.7003,294.3556,114369.0
2025-05-29 14:30:00,296.47,297.08,296.47,296.75,117374.0,294.3556,294.9612,294.3556,294.6336,117374.0
2025-05-29 14:40:00,296.76,297.5,296.76,297.05,159025.0,294.6435,295.3782,294.6435,294.9314,159025.0
2025-05-29 14:50:00,297.15,298.06,297.1,297.45,181406.0,295.0307,295.9342,294.9811,295.3286,181406.0
2025-05-29 15:00:00,297.47,298.25,297.22,297.96,181853.0,295.3484,296.1229,295.1002,295.8349,181853.0
2025-05-29 15:10:00,297.96,298.28,297.54,298.11,233622.0,295.8349,296.1527,295.4179,295.9839,233622.0
2025-05-29 15:20:00,298.07,298.44,297.2,297.51,266633.0,295.9442,296.3115,295.0804,295.3882,266633.0
2025-05-29 15:30:00,297.52,298.0,297.26,297.72,199270.0,295.3981,295.8747,295.1399,295.5967,199270.0
2025-05-29 15:40:00,297.72,298.21,297.42,297.98,343823.0,295.5967,296.0832,295.2988,295.8548,343823.0
2025-05-29 15:50:00,297.99,298.3,297.51,298.24,616402.0,295.8647,296.1725,295.3882,296.1129,616402.0
2025-05-30 09:30:00,297.97,298.17,295.83,297.33,408615.0,295.8449,296.0434,293.7201,295.2094,408615.0
2025-05-30 09:40:00,297.29,299.67,297.05,298.98,336582.0,295.1697,297.5327,294.9314,296.8477,336582.0
2025-05-30 09:50:00,298.99,302.08,298.79,302.01,547531.0,296.8576,299.9256,296.659,299.8561,547531.0
2025-05-30 10:00:00,302.02,302.67,300.56,301.43,441111.0,299.866,300.5114,298.4164,299.2802,441111.0
2025-05-30 10:10:00,301.38,302.8,300.85,302.62,343410.0,299.2306,300.6404,298.7043,300.4617,343410.0
2025-05-30 10:20:00,302.67,304.52,302.24,304.49,448866.0,300.5114,302.3482,300.0844,302.3184,448866.0
2025-05-30 10:30:00,304.5,305.64,303.98,305.21,577999.0,302.3283,303.4602,301.812,303.0332,577999.0
2025-05-30 10:40:00,305.19,305.49,303.45,303.67,484138.0,303.0134,303.3112,301.2858,301.5042,484138.0
2025-05-30 10:50:00,303.68,304.0,303.1,303.5,248227.0,301.5141,301.8319,300.9383,301.3354,248227.0
2025-05-30 11:00:00,303.54,303.77,302.25,302.85,236025.0,301.3751,301.6035,300.0943,300.6901,236025.0
2025-05-30 11:10:00,302.77,303.2,302.03,302.41,171457.0,300.6106,301.0376,299.8759,300.2532,171457.0
2025-05-30 11:20:00,302.48,303.99,302.39,303.86,197987.0,300.3227,301.8219,300.2333,301.6929,197987.0
2025-05-30 11:30:00,303.78,303.85,302.26,302.4,152482.0,301.6134,301.6829,300.1043,300.2433,152482.0
2025-05-30 11:40:00,302.45,302.76,301.81,302.53,161104.0,300.2929,300.6007,299.6575,300.3723,161104.0
2025-05-30 11:50:00,302.53,302.73,302.18,302.4,103514.0,300.3723,300.5709,300.0248,300.2433,103514.0
2025-05-30 12:00:00,302.45,303.34,302.1,303.12,173492.0,300.2929,301.1766,299.9454,300.9581,173492.0
2025-05-30 12:10:00,303.1,303.74,303.03,303.17,127739.0,300.9383,301.5737,300.8688,301.0078,127739.0
2025-05-30 12:20:00,303.24,303.4,300.98,301.58,193541.0,301.0773,301.2361,298.8334,299.4291,193541.0
2025-05-30 12:30:00,301.6,302.0,300.36,300.88,338472.0,299.449,299.8461,298.2178,298.7341,338472.0
2025-05-30 12:40:00,301.02,301.51,299.7,300.07,198934.0,298.8731,299.3596,297.5625,297.9299,198934.0
2025-05-30 12:50:00,300.07,300.37,299.56,299.83,205114.0,297.9299,298.2278,297.4235,297.6916,205114.0
2025-05-30 13:00:00,299.71,300.55,299.18,300.15,187305.0,297.5725,298.4065,297.0462,298.0093,187305.0
2025-05-30 13:10:00,300.28,301.5,299.7,301.28,162653.0,298.1384,299.3497,297.5625,299.1313,162653.0
2025-05-30 13:20:00,301.37,301.49,301.01,301.25,104837.0,299.2206,299.3398,298.8632,299.1015,104837.0
2025-05-30 13:30:00,301.31,301.78,301.18,301.68,103426.0,299.1611,299.6277,299.032,299.5284,103426.0
2025-05-30 13:40:00,301.7,301.82,300.75,301.44,116915.0,299.5483,299.6674,298.605,299.2901,116915.0
2025-05-30 13:50:00,301.4,301.54,300.99,301.12,93275.0,299.2504,299.3894,298.8433,298.9724,93275.0
2025-05-30 14:00:00,301.12,302.09,300.99,302.05,133205.0,298.9724,299.9355,298.8433,299.8958,133205.0
2025-05-30 14:10:00,302.05,302.37,301.77,302.22,143120.0,299.8958,300.2135,299.6178,300.0646,143120.0
2025-05-30 14:20:00,302.22,302.35,301.63,301.88,119587.0,300.0646,300.1936,299.4788,299.727,119587.0
2025-05-30 14:30:00,301.85,301.98,301.33,301.73,105961.0,299.6972,299.8263,299.1809,299.5781,105961.0
2025-05-30 14:40:00,301.72,301.81,301.2,301.55,132782.0,299.5681,299.6575,299.0518,299.3993,132782.0
2025-05-30 14:50:00,301.56,301.6,300.93,301.35,134564.0,299.4093,299.449,298.7838,299.2008,134564.0
2025-05-30 15:00:00,301.39,302.09,301.29,301.88,138760.0,299.2405,299.9355,299.1412,299.727,138760.0
2025-05-30 15:10:00,301.8,301.93,301.3,301.49,138294.0,299.6476,299.7766,299.1511,299.3398,138294.0
2025-05-30 15:20:00,301.45,302.46,301.21,302.27,193124.0,299.3001,300.3028,299.0618,300.1142,193124.0
2025-05-30 15:30:00,302.27,302.33,301.61,301.68,142385.0,300.1142,300.1738,299.4589,299.5284,142385.0
2025-05-30 15:40:00,301.72,301.76,300.92,301.72,202459.0,299.5681,299.6078,298.7738,299.5681,202459.0
2025-05-30 15:50:00,301.63,302.2,300.05,301.4,828762.0,299.4788,300.0447,297.91,299.2504,828762.0
2025-06-02 09:30:00,303.12,312.35,302.92,311.71,1383754.0,300.9581,310.1223,300.7596,309.4869,1383754.0
2025-06-02 09:40:00,311.77,313.55,310.04,312.27,1159950.0,309.5464,311.3138,307.8288,310.0429,1159950.0
2025-06-02 09:50:00,312.33,312.75,306.57,306.99,711144.0,310.1025,310.5195,304.3835,304.8005,711144.0
2025-06-02 10:00:00,306.81,308.94,306.28,308.79,480135.0,304.6218,306.7366,304.0956,306.5877,480135.0
2025-06-02 10:10:00,308.79,311.49,307.78,311.17,533571.0,306.5877,309.2684,305.5849,308.9507,533571.0
2025-06-02 10:20:00,311.25,312.56,310.67,311.43,382776.0,309.0302,310.3308,308.4543,309.2089,382776.0
2025-06-02 10:30:00,311.43,311.65,308.13,308.59,404231.0,309.2089,309.4273,305.9324,306.3891,404231.0
2025-06-02 10:40:00,308.53,308.73,307.6,307.9,268780.0,306.3296,306.5281,305.4062,305.7041,268780.0
2025-06-02 10:50:00,307.9,308.33,307.02,307.69,249682.0,305.7041,306.131,304.8303,305.4955,249682.0
2025-06-02 11:00:00,307.65,308.0,306.57,307.3,215948.0,305.4558,305.8033,304.3835,305.1083,215948.0
2025-06-02 11:10:00,307.3,307.71,306.45,306.55,170490.0,305.1083,305.5154,304.2644,304.3637,170490.0
2025-06-02 11:20:00,306.53,307.19,304.08,304.79,475185.0,304.3438,304.9991,301.9113,302.6162,475185.0
2025-06-02 11:30:00,304.75,304.86,301.57,302.11,676200.0,302.5765,302.6857,299.4192,299.9553,676200.0
2025-06-02 11:40:00,302.22,303.8,302.03,303.13,363052.0,300.0646,301.6333,299.8759,300.9681,363052.0
2025-06-02 11:50:00,303.13,303.72,302.76,303.57,213453.0,300.9681,301.5539,300.6007,301.4049,213453.0
2025-06-02 12:00:00,303.6,304.44,302.91,304.01,201202.0,301.4347,302.2687,300.7496,301.8418,201202.0
2025-06-02 12:10:00,304.07,304.3,303.2,303.21,125401.0,301.9014,302.1297,301.0376,301.0475,125401.0
2025-06-02 12:20:00,303.28,303.88,302.89,303.41,117250.0,301.117,301.7127,300.7298,301.2461,117250.0
2025-06-02 12:30:00,303.44,304.8,303.3,304.35,217689.0,301.2759,302.6262,301.1369,302.1794,217689.0
2025-06-02 12:40:00,304.27,305.18,304.26,304.76,158803.0,302.0999,303.0034,302.09,302.5864,158803.0
2025-06-02 12:50:00,304.77,305.26,304.1,305.2,158944.0,302.5964,303.0829,301.9312,303.0233,158944.0
2025-06-02 13:00:00,305.19,305.22,302.91,303.06,235063.0,303.0134,303.0432,300.7496,300.8986,235063.0
2025-06-02 13:10:00,303.19,303.5,302.68,303.24,187393.0,301.0276,301.3354,300.5213,301.0773,187393.0
2025-06-02 13:20:00,303.25,304.2,303.0,303.26,165721.0,301.0872,302.0304,300.839,301.0971,165721.0
2025-06-02 13:30:00,303.31,303.72,302.36,302.77,135079.0,301.1468,301.5539,300.2036,300.6106,135079.0
2025-06-02 13:40:00,302.7,302.96,302.1,302.39,133433.0,300.5411,300.7993,299.9454,300.2333,133433.0
2025-06-02 13:50:00,302.37,302.43,301.85,301.9,121030.0,300.2135,300.2731,299.6972,299.7468,121030.0
2025-06-02 14:00:00,301.87,302.02,300.97,301.61,226156.0,299.7171,299.866,298.8235,299.4589,226156.0
2025-06-02 14:10:00,301.61,302.91,301.5,302.62,228440.0,299.4589,300.7496,299.3497,300.4617,228440.0
2025-06-02 14:20:00,302.69,303.14,302.43,302.61,143418.0,300.5312,300.978,300.2731,300.4518,143418.0
2025-06-02 14:30:00,302.59,302.9,301.89,302.48,169175.0,300.4319,300.7397,299.7369,300.3227,169175.0
2025-06-02 14:40:00,302.49,303.01,302.29,302.98,112047.0,300.3326,300.8489,300.1341,300.8191,112047.0
2025-06-02 14:50:00,302.93,303.6,302.69,303.38,141950.0,300.7695,301.4347,300.5312,301.2163,141950.0
2025-06-02 15:00:00,303.45,303.84,303.38,303.68,158630.0,301.2858,301.673,301.2163,301.5141,158630.0
2025-06-02 15:10:00,303.79,304.08,303.32,303.66,161912.0,301.6234,301.9113,301.1567,301.4943,161912.0
2025-06-02 15:20:00,303.69,304.27,303.39,303.57,202960.0,301.5241,302.0999,301.2262,301.4049,202960.0
2025-06-02 15:30:00,303.57,303.6,302.8,302.98,215679.0,301.4049,301.4347,300.6404,300.8191,215679.0
2025-06-02 15:40:00,302.97,304.62,302.97,304.52,307915.0,300.8092,302.4474,300.8092,302.3482,307915.0
2025-06-02 15:50:00,304.49,304.8,303.75,304.75,479971.0,302.3184,302.6262,301.5836,302.5765,479971.0
2025-06-03 09:30:00,303.1,305.72,300.1,305.52,925684.0,300.9383,303.5396,297.9597,303.341,925684.0
2025-06-03 09:40:00,305.51,305.7,303.77,305.36,313651.0,303.3311,303.5197,301.6035,303.1822,313651.0
2025-06-03 09:50:00,305.36,305.6,303.51,303.66,255777.0,303.1822,303.4205,301.3454,301.4943,255777.0
2025-06-03 10:00:00,303.66,304.38,301.98,302.95,308231.0,301.4943,302.2092,299.8263,300.7894,308231.0
2025-06-03 10:10:00,302.9,303.09,301.85,302.33,259965.0,300.7397,300.9284,299.6972,300.1738,259965.0
2025-06-03 10:20:00,302.34,302.8,302.25,302.64,183409.0,300.1837,300.6404,300.0943,300.4816,183409.0
2025-06-03 10:30:00,302.64,303.79,302.54,303.47,207411.0,300.4816,301.6234,300.3823,301.3056,207411.0
2025-06-03 10:40:00,303.47,304.14,303.02,303.54,157963.0,301.3056,301.9709,300.8589,301.3751,157963.0
2025-06-03 10:50:00,303.49,304.08,302.8,303.64,158092.0,301.3255,301.9113,300.6404,301.4744,158092.0
2025-06-03 11:00:00,303.6,303.74,302.15,302.3,160552.0,301.4347,301.5737,299.9951,300.144,160552.0
2025-06-03 11:10:00,302.49,302.49,301.62,301.87,183299.0,300.3326,300.3326,299.4688,299.7171,183299.0
2025-06-03 11:20:00,301.88,302.39,301.51,301.7,287881.0,299.727,300.2333,299.3596,299.5483,287881.0
2025-06-03 11:30:00,301.72,302.67,301.66,302.38,104005.0,299.5681,300.5114,299.5086,300.2234,104005.0
2025-06-03 11:40:00,302.38,303.17,302.0,302.56,181292.0,300.2234,301.0078,299.8461,300.4021,181292.0
2025-06-03 11:50:00,302.58,302.72,301.78,301.78,120219.0,300.422,300.561,299.6277,299.6277,120219.0
2025-06-03 12:00:00,301.78,301.82,300.62,300.9,358240.0,299.6277,299.6674,298.476,298.754,358240.0
2025-06-03 12:10:00,300.9,301.2,300.38,301.1,276957.0,298.754,299.0518,298.2377,298.9525,276957.0
2025-06-03 12:20:00,301.04,301.29,300.75,300.85,114744.0,298.893,299.1412,298.605,298.7043,114744.0
2025-06-03 12:30:00,300.9,301.04,300.01,300.3,224786.0,298.754,298.893,297.8703,298.1583,224786.0
2025-06-03 12:40:00,300.3,300.8,300.15,300.46,151342.0,298.1583,298.6547,298.0093,298.3171,151342.0
2025-06-03 12:50:00,300.49,300.83,300.21,300.8,110651.0,298.3469,298.6845,298.0689,298.6547,110651.0
2025-06-03 13:00:00,300.79,301.34,300.53,301.18,140085.0,298.6448,299.1908,298.3866,299.032,140085.0
2025-06-03 13:10:00,301.2,302.18,301.18,302.04,153109.0,299.0518,300.0248,299.032,299.8858,153109.0
2025-06-03 13:20:00,302.03,302.05,301.67,301.81,82692.0,299.8759,299.8958,299.5185,299.6575,82692.0
2025-06-03 13:30:00,301.8,302.41,301.76,302.23,110707.0,299.6476,300.2532,299.6078,300.0745,110707.0
2025-06-03 13:40:00,302.25,302.76,302.23,302.25,144242.0,300.0943,300.6007,300.0745,300.0943,144242.0
2025-06-03 13:50:00,302.3,302.43,301.7,302.07,111590.0,300.144,300.2731,299.5483,299.9156,111590.0
2025-06-03 14:00:00,302.1,303.09,301.61,303.04,203335.0,299.9454,300.9284,299.4589,300.8787,203335.0
2025-06-03 14:10:00,303.04,303.2,302.4,302.6,110477.0,300.8787,301.0376,300.2433,300.4418,110477.0
2025-06-03 14:20:00,302.51,302.64,302.11,302.25,48825.0,300.3525,300.4816,299.9553,300.0943,48825.0
2025-06-03 14:30:00,302.28,302.82,302.27,302.69,53231.0,300.1241,300.6603,300.1142,300.5312,53231.0
2025-06-03 14:40:00,302.72,303.02,302.47,302.57,79594.0,300.561,300.8589,300.3128,300.4121,79594.0
2025-06-03 14:50:00,302.5,302.63,302.2,302.4,107259.0,300.3426,300.4716,300.0447,300.2433,107259.0
2025-06-03 15:00:00,302.39,302.54,301.76,301.9,128661.0,300.2333,300.3823,299.6078,299.7468,128661.0
2025-06-03 15:10:00,301.88,301.93,301.13,301.5,170787.0,299.727,299.7766,298.9823,299.3497,170787.0
2025-06-03 15:20:00,301.5,301.67,301.15,301.3,150317.0,299.3497,299.5185,299.0022,299.1511,150317.0
2025-06-03 15:30:00,301.26,302.2,301.18,302.0,126011.0,299.1114,300.0447,299.032,299.8461,126011.0
2025-06-03 15:40:00,302.05,302.1,301.45,301.88,140849.0,299.8958,299.9454,299.3001,299.727,140849.0
2025-06-03 15:50:00,301.81,301.82,300.88,301.44,528386.0,299.6575,299.6674,298.7341,299.2901,528386.0
2025-06-04 09:30:00,303.54,307.09,303.15,305.0,911922.0,301.3751,304.8998,300.9879,302.8247,911922.0
2025-06-04 09:40:00,304.98,307.64,304.1,306.71,416898.0,302.8049,305.4459,301.9312,304.5225,416898.0
2025-06-04 09:50:00,306.89,306.89,303.38,303.56,360593.0,304.7013,304.7013,301.2163,301.395,360593.0
2025-06-04 10:00:00,303.45,304.2,301.22,302.24,412532.0,301.2858,302.0304,299.0717,300.0844,412532.0
2025-06-04 10:10:00,302.26,303.0,301.8,302.16,219728.0,300.1043,300.839,299.6476,300.005,219728.0
2025-06-04 10:20:00,302.24,302.95,301.7,301.84,250626.0,300.0844,300.7894,299.5483,299.6873,250626.0
2025-06-04 10:30:00,301.84,302.42,301.44,302.15,152404.0,299.6873,300.2631,299.2901,299.9951,152404.0
2025-06-04 10:40:00,302.11,303.75,302.01,303.63,160540.0,299.9553,301.5836,299.8561,301.4645,160540.0
2025-06-04 10:50:00,303.66,304.28,303.2,303.4,173674.0,301.4943,302.1099,301.0376,301.2361,173674.0
2025-06-04 11:00:00,303.49,303.52,302.77,302.81,79717.0,301.3255,301.3553,300.6106,300.6504,79717.0
2025-06-04 11:10:00,303.0,303.0,302.36,302.49,98354.0,300.839,300.839,300.2036,300.3326,98354.0
2025-06-04 11:20:00,302.49,302.58,301.8,301.9,149406.0,300.3326,300.422,299.6476,299.7468,149406.0
2025-06-04 11:30:00,301.9,302.07,301.57,301.68,91702.0,299.7468,299.9156,299.4192,299.5284,91702.0
2025-06-04 11:40:00,301.69,301.69,300.8,301.2,236955.0,299.5383,299.5383,298.6547,299.0518,236955.0
2025-06-04 11:50:00,301.2,301.37,300.65,301.35,101282.0,299.0518,299.2206,298.5058,299.2008,101282.0
2025-06-04 12:00:00,301.4,301.49,300.92,301.21,83342.0,299.2504,299.3398,298.7738,299.0618,83342.0
2025-06-04 12:10:00,301.2,301.46,300.9,301.36,89718.0,299.0518,299.31,298.754,299.2107,89718.0
2025-06-04 12:20:00,301.31,301.55,300.2,300.42,145642.0,299.1611,299.3993,298.059,298.2774,145642.0
2025-06-04 12:30:00,300.38,301.04,300.31,300.9,100864.0,298.2377,298.893,298.1682,298.754,100864.0
2025-06-04 12:40:00,300.96,301.16,300.72,301.0,68187.0,298.8135,299.0121,298.5753,298.8533,68187.0
2025-06-04 12:50:00,301.02,301.4,300.81,301.18,52206.0,298.8731,299.2504,298.6646,299.032,52206.0
2025-06-04 13:00:00,301.2,301.6,300.86,301.12,78385.0,299.0518,299.449,298.7143,298.9724,78385.0
2025-06-04 13:10:00,301.17,301.46,300.78,300.82,57993.0,299.022,299.31,298.6348,298.6745,57993.0
2025-06-04 13:20:00,300.8,300.83,300.21,300.67,107621.0,298.6547,298.6845,298.0689,298.5256,107621.0
2025-06-04 13:30:00,300.75,301.55,300.61,301.49,110237.0,298.605,299.3993,298.466,299.3398,110237.0
2025-06-04 13:40:00,301.49,302.35,301.37,302.35,115671.0,299.3398,300.1936,299.2206,300.1936,115671.0
2025-06-04 13:50:00,302.27,302.75,302.07,302.13,160162.0,300.1142,300.5908,299.9156,299.9752,160162.0
2025-06-04 14:00:00,302.1,302.58,302.0,302.4,94560.0,299.9454,300.422,299.8461,300.2433,94560.0
2025-06-04 14:10:00,302.42,302.5,301.5,301.54,88284.0,300.2631,300.3426,299.3497,299.3894,88284.0
2025-06-04 14:20:00,301.6,301.82,301.5,301.8,59746.0,299.449,299.6674,299.3497,299.6476,59746.0
2025-06-04 14:30:00,301.78,301.84,301.34,301.39,84104.0,299.6277,299.6873,299.1908,299.2405,84104.0
2025-06-04 14:40:00,301.39,301.7,301.27,301.51,47811.0,299.2405,299.5483,299.1213,299.3596,47811.0
2025-06-04 14:50:00,301.51,301.54,300.78,300.95,75383.0,299.3596,299.3894,298.6348,298.8036,75383.0
2025-06-04 15:00:00,300.97,301.25,300.66,300.69,82510.0,298.8235,299.1015,298.5157,298.5455,82510.0
2025-06-04 15:10:00,300.65,300.71,300.39,300.58,110162.0,298.5058,298.5653,298.2476,298.4363,110162.0
2025-06-04 15:20:00,300.56,300.82,300.4,300.63,94195.0,298.4164,298.6745,298.2575,298.4859,94195.0
2025-06-04 15:30:00,300.68,301.38,300.68,301.1,146189.0,298.5355,299.2306,298.5355,298.9525,146189.0
2025-06-04 15:40:00,301.02,301.39,300.72,301.09,134993.0,298.8731,299.2405,298.5753,298.9426,134993.0
2025-06-04 15:50:00,301.08,301.18,300.26,300.38,357703.0,298.9327,299.032,298.1185,298.2377,357703.0
2025-06-05 09:30:00,300.38,301.48,300.0,301.19,387198.0,298.2377,299.3298,297.8604,299.0419,387198.0
2025-06-05 09:40:00,301.25,301.25,298.77,299.75,277373.0,299.1015,299.1015,296.6392,297.6122,277373.0
2025-06-05 09:50:00,299.68,300.88,299.12,300.88,149443.0,297.5427,298.7341,296.9867,298.7341,149443.0
2025-06-05 10:00:00,300.67,301.68,300.32,301.07,260883.0,298.5256,299.5284,298.1781,298.9228,260883.0
2025-06-05 10:10:00,301.34,301.39,300.43,301.06,134112.0,299.1908,299.2405,298.2873,298.9128,134112.0
2025-06-05 10:20:00,301.0,302.2,300.95,301.74,192546.0,298.8533,300.0447,298.8036,299.588,192546.0
2025-06-05 10:30:00,301.74,302.42,301.29,301.36,164640.0,299.588,300.2631,299.1412,299.2107,164640.0
2025-06-05 10:40:00,301.22,301.42,299.78,299.83,187049.0,299.0717,299.2703,297.642,297.6916,187049.0
2025-06-05 10:50:00,299.8,300.75,299.8,300.65,152670.0,297.6618,298.605,297.6618,298.5058,152670.0
2025-06-05 11:00:00,300.65,300.7,299.83,300.0,117120.0,298.5058,298.5554,297.6916,297.8604,117120.0
2025-06-05 11:10:00,299.88,300.19,299.34,299.99,136986.0,297.7412,298.049,297.2051,297.8505,136986.0
2025-06-05 11:20:00,300.0,300.4,299.54,299.98,139032.0,297.8604,298.2575,297.4037,297.8405,139032.0
2025-06-05 11:30:00,300.0,300.4,299.84,300.33,91113.0,297.8604,298.2575,297.7015,298.188,91113.0
2025-06-05 11:40:00,300.35,301.13,300.18,300.83,155104.0,298.2079,298.9823,298.0391,298.6845,155104.0
2025-06-05 11:50:00,300.88,301.5,300.61,301.09,140571.0,298.7341,299.3497,298.466,298.9426,140571.0
2025-06-05 12:00:00,300.87,300.98,300.37,300.5,79940.0,298.7242,298.8334,298.2278,298.3568,79940.0
2025-06-05 12:10:00,300.57,300.6,300.03,300.15,105518.0,298.4263,298.4561,297.8902,298.0093,105518.0
2025-06-05 12:20:00,300.15,300.38,299.94,300.24,110450.0,298.0093,298.2377,297.8008,298.0987,110450.0
2025-06-05 12:30:00,300.17,300.3,299.64,300.04,197550.0,298.0292,298.1583,297.503,297.9001,197550.0
2025-06-05 12:40:00,300.06,300.1,299.35,299.5,131839.0,297.92,297.9597,297.215,297.364,131839.0
2025-06-05 12:50:00,299.5,299.75,298.23,298.25,221455.0,297.364,297.6122,296.103,296.1229,221455.0
2025-06-05 13:00:00,298.32,298.88,297.0,297.83,300713.0,296.1924,296.7484,294.8818,295.7059,300713.0
2025-06-05 13:10:00,297.76,298.17,297.6,297.86,131571.0,295.6364,296.0434,295.4775,295.7357,131571.0
2025-06-05 13:20:00,297.85,298.52,297.84,298.24,116538.0,295.7257,296.3909,295.7158,296.1129,116538.0
2025-06-05 13:30:00,298.32,298.64,298.14,298.21,84458.0,296.1924,296.5101,296.0137,296.0832,84458.0
2025-06-05 13:40:00,298.16,298.48,297.8,298.35,99910.0,296.0335,296.3512,295.6761,296.2222,99910.0
2025-06-05 13:50:00,298.4,298.41,295.03,295.06,423352.0,296.2718,296.2817,292.9258,292.9556,423352.0
2025-06-05 14:00:00,295.19,296.1,295.1,295.81,245753.0,293.0847,293.9882,292.9953,293.7003,245753.0
2025-06-05 14:10:00,295.71,296.81,295.7,296.11,237666.0,293.601,294.6931,293.5911,293.9981,237666.0
2025-06-05 14:20:00,296.16,297.09,295.85,297.0,138444.0,294.0478,294.9711,293.74,294.8818,138444.0
2025-06-05 14:30:00,297.0,298.06,296.85,297.9,187283.0,294.8818,295.9342,294.7329,295.7754,187283.0
2025-06-05 14:40:00,297.9,297.9,297.0,297.34,111953.0,295.7754,295.7754,294.8818,295.2194,111953.0
2025-06-05 14:50:00,297.32,297.42,296.87,297.01,91426.0,295.1995,295.2988,294.7527,294.8917,91426.0
2025-06-05 15:00:00,297.01,297.15,296.31,296.67,90999.0,294.8917,295.0307,294.1967,294.5541,90999.0
2025-06-05 15:10:00,296.65,296.69,294.3,294.3,274104.0,294.5343,294.574,292.201,292.201,274104.0
2025-06-05 15:20:00,294.23,295.01,294.11,294.78,286123.0,292.1315,292.906,292.0124,292.6776,286123.0
2025-06-05 15:30:00,294.78,296.03,294.29,295.87,338321.0,292.6776,293.9187,292.1911,293.7598,338321.0
2025-06-05 15:40:00,295.75,296.45,295.27,296.38,208117.0,293.6407,294.3357,293.1641,294.2662,208117.0
2025-06-05 15:50:00,296.3,296.36,295.31,295.89,496100.0,294.1868,294.2464,293.2038,293.7797,496100.0
2025-06-06 09:30:00,297.23,301.49,297.15,298.94,813082.0,295.1101,299.3398,295.0307,296.808,813082.0
2025-06-06 09:40:00,299.0,300.2,298.8,299.32,271703.0,296.8675,298.059,296.669,297.1852,271703.0
2025-06-06 09:50:00,299.43,301.08,299.12,300.91,242248.0,297.2945,298.9327,296.9867,298.7639,242248.0
2025-06-06 10:00:00,300.9,301.55,299.71,301.45,331797.0,298.754,299.3993,297.5725,299.3001,331797.0
2025-06-06 10:10:00,301.39,301.39,300.39,300.82,137815.0,299.2405,299.2405,298.2476,298.6745,137815.0
2025-06-06 10:20:00,300.82,300.98,300.3,300.84,110437.0,298.6745,298.8334,298.1583,298.6944,110437.0
2025-06-06 10:30:00,300.72,300.94,298.57,298.66,180691.0,298.5753,298.7937,296.4406,296.5299,180691.0
2025-06-06 10:40:00,298.69,299.05,298.48,298.88,135927.0,296.5597,296.9172,296.3512,296.7484,135927.0
2025-06-06 10:50:00,298.83,299.42,298.62,298.95,92228.0,296.6987,297.2845,296.4902,296.8179,92228.0
2025-06-06 11:00:00,299.07,300.17,298.97,299.81,93149.0,296.937,298.0292,296.8377,297.6717,93149.0
2025-06-06 11:10:00,299.81,299.81,298.86,299.0,114627.0,297.6717,297.6717,296.7285,296.8675,114627.0
2025-06-06 11:20:00,298.95,299.44,298.71,299.39,65797.0,296.8179,297.3044,296.5796,297.2547,65797.0
2025-06-06 11:30:00,299.39,300.27,299.34,299.89,122540.0,297.2547,298.1285,297.2051,297.7512,122540.0
2025-06-06 11:40:00,299.83,300.36,299.36,300.28,82219.0,297.6916,298.2178,297.225,298.1384,82219.0
2025-06-06 11:50:00,300.32,300.36,299.5,299.63,61379.0,298.1781,298.2178,297.364,297.493,61379.0
2025-06-06 12:00:00,299.68,299.86,299.4,299.7,66847.0,297.5427,297.7214,297.2647,297.5625,66847.0
2025-06-06 12:10:00,299.7,299.96,299.48,299.83,54704.0,297.5625,297.8207,297.3441,297.6916,54704.0
2025-06-06 12:20:00,299.76,300.27,299.53,300.16,80289.0,297.6221,298.1285,297.3937,298.0193,80289.0
2025-06-06 12:30:00,300.23,300.43,299.25,299.36,81458.0,298.0888,298.2873,297.1157,297.225,81458.0
2025-06-06 12:40:00,299.26,299.62,299.05,299.62,79867.0,297.1257,297.4831,296.9172,297.4831,79867.0
2025-06-06 12:50:00,299.63,299.93,299.25,299.85,80162.0,297.493,297.7909,297.1157,297.7115,80162.0
2025-06-06 13:00:00,299.91,300.16,299.66,299.95,89514.0,297.771,298.0193,297.5228,297.8107,89514.0
2025-06-06 13:10:00,299.95,300.64,299.84,300.6,87034.0,297.8107,298.4958,297.7015,298.4561,87034.0
2025-06-06 13:20:00,300.65,300.88,300.33,300.86,42989.0,298.5058,298.7341,298.188,298.7143,42989.0
2025-06-06 13:30:00,300.74,300.95,300.65,300.8,67696.0,298.5951,298.8036,298.5058,298.6547,67696.0
2025-06-06 13:40:00,300.75,301.45,300.7,301.41,102243.0,298.605,299.3001,298.5554,299.2603,102243.0
2025-06-06 13:50:00,301.41,301.5,300.67,301.12,75248.0,299.2603,299.3497,298.5256,298.9724,75248.0
2025-06-06 14:00:00,301.18,301.75,301.17,301.73,77719.0,299.032,299.5979,299.022,299.5781,77719.0
2025-06-06 14:10:00,301.76,301.77,301.48,301.65,74762.0,299.6078,299.6178,299.3298,299.4986,74762.0
2025-06-06 14:20:00,301.65,301.77,301.23,301.36,95374.0,299.4986,299.6178,299.0816,299.2107,95374.0
2025-06-06 14:30:00,301.39,301.77,301.3,301.58,57705.0,299.2405,299.6178,299.1511,299.4291,57705.0
2025-06-06 14:40:00,301.6,301.8,301.46,301.67,85996.0,299.449,299.6476,299.31,299.5185,85996.0
2025-06-06 14:50:00,301.72,302.0,301.45,301.57,115078.0,299.5681,299.8461,299.3001,299.4192,115078.0
2025-06-06 15:00:00,301.63,302.3,301.61,302.15,102197.0,299.4788,300.144,299.4589,299.9951,102197.0
2025-06-06 15:10:00,302.18,303.45,302.16,303.3,202843.0,300.0248,301.2858,300.005,301.1369,202843.0
2025-06-06 15:20:00,303.32,304.39,302.93,303.77,266673.0,301.1567,302.2191,300.7695,301.6035,266673.0
2025-06-06 15:30:00,303.76,303.81,302.73,302.83,193366.0,301.5936,301.6432,300.5709,300.6702,193366.0
2025-06-06 15:40:00,302.83,303.27,302.7,302.82,149880.0,300.6702,301.1071,300.5411,300.6603,149880.0
2025-06-06 15:50:00,302.93,303.39,302.8,303.17,427405.0,300.7695,301.2262,300.6404,301.0078,427405.0
2025-06-09 09:30:00,305.04,307.4,304.8,305.15,548300.0,302.8644,305.2076,302.6262,302.9737,548300.0
2025-06-09 09:40:00,305.16,305.23,302.69,304.68,408473.0,302.9836,303.0531,300.5312,302.507,408473.0
2025-06-09 09:50:00,304.57,305.94,304.33,305.31,238167.0,302.3978,303.758,302.1595,303.1325,238167.0
2025-06-09 10:00:00,305.36,305.93,304.25,304.82,229015.0,303.1822,303.7481,302.0801,302.646,229015.0
2025-06-09 10:10:00,304.55,306.92,304.51,305.59,229741.0,302.3779,304.731,302.3382,303.4105,229741.0
2025-06-09 10:20:00,305.73,305.81,303.62,303.63,177961.0,303.5495,303.629,301.4546,301.4645,177961.0
2025-06-09 10:30:00,303.71,304.5,302.58,303.2,324684.0,301.5439,302.3283,300.422,301.0376,324684.0
2025-06-09 10:40:00,303.25,303.65,302.51,302.95,132893.0,301.0872,301.4844,300.3525,300.7894,132893.0
2025-06-09 10:50:00,302.9,303.41,302.27,302.36,128359.0,300.7397,301.2461,300.1142,300.2036,128359.0
2025-06-09 11:00:00,302.38,303.3,302.24,303.26,119123.0,300.2234,301.1369,300.0844,301.0971,119123.0
2025-06-09 11:10:00,303.26,303.45,302.46,303.07,134581.0,301.0971,301.2858,300.3028,300.9085,134581.0
2025-06-09 11:20:00,303.06,303.14,301.77,301.87,174829.0,300.8986,300.978,299.6178,299.7171,174829.0
2025-06-09 11:30:00,301.88,302.37,301.68,301.88,119179.0,299.727,300.2135,299.5284,299.727,119179.0
2025-06-09 11:40:00,301.87,302.5,301.57,302.26,119412.0,299.7171,300.3426,299.4192,300.1043,119412.0
2025-06-09 11:50:00,302.26,302.35,301.7,301.96,73505.0,300.1043,300.1936,299.5483,299.8064,73505.0
2025-06-09 12:00:00,301.95,302.03,301.58,301.93,75264.0,299.7965,299.8759,299.4291,299.7766,75264.0
2025-06-09 12:10:00,301.93,302.09,301.69,301.93,63820.0,299.7766,299.9355,299.5383,299.7766,63820.0
2025-06-09 12:20:00,301.86,302.25,301.72,302.12,64664.0,299.7071,300.0943,299.5681,299.9653,64664.0
2025-06-09 12:30:00,302.12,302.48,301.88,302.25,92080.0,299.9653,300.3227,299.727,300.0943,92080.0
2025-06-09 12:40:00,302.27,303.12,302.25,302.82,118499.0,300.1142,300.9581,300.0943,300.6603,118499.0
2025-06-09 12:50:00,302.96,303.31,302.77,303.04,98512.0,300.7993,301.1468,300.6106,300.8787,98512.0
2025-06-09 13:00:00,303.06,303.45,302.93,303.08,59653.0,300.8986,301.2858,300.7695,300.9184,59653.0
2025-06-09 13:10:00,303.09,303.68,303.06,303.2,67916.0,300.9284,301.5141,300.8986,301.0376,67916.0
2025-06-09 13:20:00,303.2,303.5,303.12,303.39,91694.0,301.0376,301.3354,300.9581,301.2262,91694.0
2025-06-09 13:30:00,303.38,303.74,301.72,302.07,175538.0,301.2163,301.5737,299.5681,299.9156,175538.0
2025-06-09 13:40:00,301.96,302.11,301.44,301.59,156125.0,299.8064,299.9553,299.2901,299.4391,156125.0
2025-06-09 13:50:00,301.63,302.17,301.5,301.87,86361.0,299.4788,300.0149,299.3497,299.7171,86361.0
2025-06-09 14:00:00,301.84,302.07,301.55,302.04,87501.0,299.6873,299.9156,299.3993,299.8858,87501.0
2025-06-09 14:10:00,302.0,302.1,301.36,301.55,103645.0,299.8461,299.9454,299.2107,299.3993,103645.0
2025-06-09 14:20:00,301.6,301.94,301.46,301.52,88050.0,299.449,299.7866,299.31,299.3696,88050.0
2025-06-09 14:30:00,301.56,301.68,301.3,301.3,64325.0,299.4093,299.5284,299.1511,299.1511,64325.0
2025-06-09 14:40:00,301.3,301.84,301.14,301.65,90518.0,299.1511,299.6873,298.9923,299.4986,90518.0
2025-06-09 14:50:00,301.75,302.07,301.65,302.01,93714.0,299.5979,299.9156,299.4986,299.8561,93714.0
2025-06-09 15:00:00,301.97,302.4,301.9,302.07,85328.0,299.8163,300.2433,299.7468,299.9156,85328.0
2025-06-09 15:10:00,302.06,302.42,301.99,302.26,68801.0,299.9057,300.2631,299.8362,300.1043,68801.0
2025-06-09 15:20:00,302.21,302.5,301.97,302.34,92678.0,300.0546,300.3426,299.8163,300.1837,92678.0
2025-06-09 15:30:00,302.32,303.15,302.16,302.9,204288.0,300.1638,300.9879,300.005,300.7397,204288.0
2025-06-09 15:40:00,302.9,303.69,302.78,303.5,229075.0,300.7397,301.5241,300.6206,301.3354,229075.0
2025-06-09 15:50:00,303.53,303.7,302.99,303.09,415840.0,301.3652,301.534,300.8291,300.9284,415840.0
2025-06-10 09:30:00,303.8,305.12,302.5,303.08,514549.0,301.6333,302.9439,300.3426,300.9184,514549.0
2025-06-10 09:40:00,303.09,303.28,301.91,302.64,192186.0,300.9284,301.117,299.7568,300.4816,192186.0
2025-06-10 09:50:00,302.64,304.59,302.46,304.45,259473.0,300.4816,302.4177,300.3028,302.2787,259473.0
2025-06-10 10:00:00,304.45,304.47,302.97,304.03,157557.0,302.2787,302.2985,300.8092,301.8617,157557.0
2025-06-10 10:10:00,304.06,304.78,303.63,304.31,216126.0,301.8914,302.6063,301.4645,302.1397,216126.0
2025-06-10 10:20:00,304.28,304.36,303.76,303.85,84562.0,302.1099,302.1893,301.5936,301.6829,84562.0
2025-06-10 10:30:00,303.84,304.1,303.13,303.73,100948.0,301.673,301.9312,300.9681,301.5638,100948.0
2025-06-10 10:40:00,303.71,303.83,303.19,303.31,97048.0,301.5439,301.6631,301.0276,301.1468,97048.0
2025-06-10 10:50:00,303.26,303.87,303.25,303.72,56501.0,301.0971,301.7028,301.0872,301.5539,56501.0
2025-06-10 11:00:00,303.8,303.93,302.51,302.65,145615.0,301.6333,301.7624,300.3525,300.4915,145615.0
2025-06-10 11:10:00,302.63,302.7,301.75,301.83,159690.0,300.4716,300.5411,299.5979,299.6773,159690.0
2025-06-10 11:20:00,301.83,302.19,301.28,301.68,238451.0,299.6773,300.0348,299.1313,299.5284,238451.0
2025-06-10 11:30:00,301.67,302.06,301.25,301.45,109278.0,299.5185,299.9057,299.1015,299.3001,109278.0
2025-06-10 11:40:00,301.47,301.79,300.79,301.26,168844.0,299.3199,299.6376,298.6448,299.1114,168844.0
2025-06-10 11:50:00,301.1,301.58,301.06,301.27,112050.0,298.9525,299.4291,298.9128,299.1213,112050.0
2025-06-10 12:00:00,301.17,301.45,300.82,301.06,104485.0,299.022,299.3001,298.6745,298.9128,104485.0
2025-06-10 12:10:00,301.1,301.23,300.79,301.04,66590.0,298.9525,299.0816,298.6448,298.893,66590.0
2025-06-10 12:20:00,300.95,301.42,300.59,301.15,100517.0,298.8036,299.2703,298.4462,299.0022,100517.0
2025-06-10 12:30:00,301.16,301.79,301.1,301.46,72151.0,299.0121,299.6376,298.9525,299.31,72151.0
2025-06-10 12:40:00,301.52,301.8,301.35,301.64,61706.0,299.3696,299.6476,299.2008,299.4887,61706.0
2025-06-10 12:50:00,301.63,302.09,301.5,302.05,80469.0,299.4788,299.9355,299.3497,299.8958,80469.0
2025-06-10 13:00:00,301.94,302.8,301.94,302.7,99261.0,299.7866,300.6404,299.7866,300.5411,99261.0
2025-06-10 13:10:00,302.63,302.9,302.26,302.43,106807.0,300.4716,300.7397,300.1043,300.2731,106807.0
2025-06-10 13:20:00,302.31,302.6,302.0,302.19,50308.0,300.1539,300.4418,299.8461,300.0348,50308.0
2025-06-10 13:30:00,302.19,302.82,302.0,302.7,69772.0,300.0348,300.6603,299.8461,300.5411,69772.0
2025-06-10 13:40:00,302.71,302.74,302.2,302.45,53746.0,300.5511,300.5809,300.0447,300.2929,53746.0
2025-06-10 13:50:00,302.46,302.47,301.92,301.93,64769.0,300.3028,300.3128,299.7667,299.7766,64769.0
2025-06-10 14:00:00,301.89,302.18,301.56,301.87,100487.0,299.7369,300.0248,299.4093,299.7171,100487.0
2025-06-10 14:10:00,301.92,301.99,301.52,301.56,70839.0,299.7667,299.8362,299.3696,299.4093,70839.0
2025-06-10 14:20:00,301.56,301.86,301.51,301.64,71909.0,299.4093,299.7071,299.3596,299.4887,71909.0
2025-06-10 14:30:00,301.63,302.08,301.5,302.01,60944.0,299.4788,299.9256,299.3497,299.8561,60944.0
2025-06-10 14:40:00,302.03,302.42,301.7,302.37,74907.0,299.8759,300.2631,299.5483,300.2135,74907.0
2025-06-10 14:50:00,302.37,302.68,302.32,302.34,103219.0,300.2135,300.5213,300.1638,300.1837,103219.0
2025-06-10 15:00:00,302.42,303.29,302.33,303.25,116095.0,300.2631,301.1269,300.1738,301.0872,116095.0
2025-06-10 15:10:00,303.25,303.37,302.86,303.11,96289.0,301.0872,301.2064,300.7,300.9482,96289.0
2025-06-10 15:20:00,303.12,303.39,302.87,302.96,86138.0,300.9581,301.2262,300.7099,300.7993,86138.0
2025-06-10 15:30:00,303.07,303.13,302.6,302.63,77761.0,300.9085,300.9681,300.4418,300.4716,77761.0
2025-06-10 15:40:00,302.61,303.15,302.21,302.25,136569.0,300.4518,300.9879,300.0546,300.0943,136569.0
2025-06-10 15:50:00,302.21,304.0,302.15,303.82,441903.0,300.0546,301.8319,299.9951,301.6531,441903.0
2025-06-11 09:30:00,302.68,307.54,302.23,306.33,1167946.0,300.5213,305.3466,300.0745,304.1452,1167946.0
2025-06-11 09:40:00,306.41,306.58,304.34,306.1,402648.0,304.2247,304.3935,302.1694,303.9169,402648.0
2025-06-11 09:50:00,306.07,307.43,305.8,307.09,380724.0,303.8871,305.2374,303.619,304.8998,380724.0
2025-06-11 10:00:00,307.11,307.45,306.03,306.71,379794.0,304.9197,305.2573,303.8474,304.5225,379794.0
2025-06-11 10:10:00,306.78,308.87,305.64,308.6,436570.0,304.592,306.6671,303.4602,306.3991,436570.0
2025-06-11 10:20:00,308.67,310.55,308.65,310.31,686544.0,306.4686,308.3352,306.4487,308.0969,686544.0
2025-06-11 10:30:00,310.21,310.65,309.2,310.37,373394.0,307.9976,308.4344,306.9948,308.1564,373394.0
2025-06-11 10:40:00,310.34,311.58,309.47,310.97,361082.0,308.1266,309.3578,307.2629,308.7522,361082.0
2025-06-11 10:50:00,310.96,311.0,308.94,309.23,311029.0,308.7422,308.7819,306.7366,307.0246,311029.0
2025-06-11 11:00:00,309.23,309.8,307.7,307.94,238937.0,307.0246,307.5905,305.5055,305.7438,238937.0
2025-06-11 11:10:00,307.89,308.76,307.76,308.63,162157.0,305.6941,306.5579,305.565,306.4288,162157.0
2025-06-11 11:20:00,308.63,308.84,306.72,307.06,216146.0,306.4288,306.6373,304.5325,304.87,216146.0
2025-06-11 11:30:00,307.06,308.0,307.03,307.96,148340.0,304.87,305.8033,304.8403,305.7636,148340.0
2025-06-11 11:40:00,307.94,309.41,307.68,309.39,192086.0,305.7438,307.2033,305.4856,307.1834,192086.0
2025-06-11 11:50:00,309.2,309.62,308.5,309.04,148175.0,306.9948,307.4118,306.2998,306.8359,148175.0
2025-06-11 12:00:00,308.93,309.1,308.36,308.7,97134.0,306.7267,306.8955,306.1608,306.4983,97134.0
2025-06-11 12:10:00,308.61,309.0,307.92,308.26,105516.0,306.409,306.7962,305.7239,306.0615,105516.0
2025-06-11 12:20:00,308.32,308.41,307.52,307.88,92256.0,306.1211,306.2104,305.3268,305.6842,92256.0
2025-06-11 12:30:00,307.9,308.5,307.8,308.37,102146.0,305.7041,306.2998,305.6048,306.1707,102146.0
2025-06-11 12:40:00,308.37,309.65,307.95,309.54,93573.0,306.1707,307.4416,305.7537,307.3324,93573.0
2025-06-11 12:50:00,309.5,309.6,309.0,309.22,105719.0,307.2926,307.3919,306.7962,307.0146,105719.0
2025-06-11 13:00:00,309.2,309.6,308.98,309.6,63825.0,306.9948,307.3919,306.7763,307.3919,63825.0
2025-06-11 13:10:00,309.54,310.15,309.48,309.82,164385.0,307.3324,307.938,307.2728,307.6104,164385.0
2025-06-11 13:20:00,309.88,309.91,309.18,309.36,109175.0,307.6699,307.6997,306.9749,307.1536,109175.0
2025-06-11 13:30:00,309.49,309.66,308.71,309.59,75914.0,307.2827,307.4515,306.5083,307.382,75914.0
2025-06-11 13:40:00,309.52,310.0,309.39,309.8,79065.0,307.3125,307.7891,307.1834,307.5905,79065.0
2025-06-11 13:50:00,309.83,310.46,308.7,308.85,132584.0,307.6203,308.2458,306.4983,306.6473,132584.0
2025-06-11 14:00:00,308.8,308.8,307.07,307.79,160700.0,306.5976,306.5976,304.88,305.5948,160700.0
2025-06-11 14:10:00,307.73,308.15,306.6,307.28,184805.0,305.5353,305.9523,304.4133,305.0885,184805.0
2025-06-11 14:20:00,307.28,307.85,307.14,307.58,86583.0,305.0885,305.6544,304.9495,305.3863,86583.0
2025-06-11 14:30:00,307.58,307.77,307.02,307.27,96705.0,305.3863,305.575,304.8303,305.0785,96705.0
2025-06-11 14:40:00,307.2,308.09,307.0,308.01,94869.0,305.009,305.8927,304.8105,305.8133,94869.0
2025-06-11 14:50:00,307.95,308.23,307.7,308.01,74210.0,305.7537,306.0317,305.5055,305.8133,74210.0
2025-06-11 15:00:00,307.97,308.02,306.93,307.6,146896.0,305.7736,305.8232,304.741,305.4062,146896.0
2025-06-11 15:10:00,307.57,308.12,307.4,307.92,130629.0,305.3764,305.9225,305.2076,305.7239,130629.0
2025-06-11 15:20:00,307.92,308.75,307.76,308.35,116012.0,305.7239,306.548,305.565,306.1508,116012.0
2025-06-11 15:30:00,308.43,308.77,308.08,308.74,129509.0,306.2303,306.5678,305.8828,306.5381,129509.0
2025-06-11 15:40:00,308.64,309.51,308.41,309.36,142150.0,306.4388,307.3026,306.2104,307.1536,142150.0
2025-06-11 15:50:00,309.36,310.92,309.36,310.6,632645.0,307.1536,308.7025,307.1536,308.3848,632645.0
2025-06-12 09:30:00,311.41,314.11,309.66,310.04,852308.0,309.189,311.8698,307.4515,307.8288,852308.0
2025-06-12 09:40:00,310.09,310.99,309.09,309.37,327599.0,307.8784,308.772,306.8856,307.1636,327599.0
2025-06-12 09:50:00,309.27,310.69,308.51,310.01,301563.0,307.0643,308.4742,306.3097,307.799,301563.0
2025-06-12 10:00:00,310.01,310.94,309.51,310.2,225370.0,307.799,308.7224,307.3026,307.9876,225370.0
2025-06-12 10:10:00,310.16,310.74,309.0,310.05,175536.0,307.9479,308.5238,306.7962,307.8387,175536.0
2025-06-12 10:20:00,309.97,312.9,309.96,312.48,353746.0,307.7593,310.6684,307.7494,310.2514,353746.0
2025-06-12 10:30:00,312.48,313.58,311.55,313.28,213026.0,310.2514,311.3435,309.328,311.0457,213026.0
2025-06-12 10:40:00,313.21,315.29,312.97,314.49,437713.0,310.9762,313.0413,310.7379,312.2471,437713.0
2025-06-12 10:50:00,314.5,314.74,312.67,312.84,232101.0,312.257,312.4953,310.44,310.6088,232101.0
2025-06-12 11:00:00,312.89,313.79,312.8,313.54,140907.0,310.6585,311.552,310.5691,311.3038,140907.0
2025-06-12 11:10:00,313.48,313.77,312.62,312.65,144908.0,311.2443,311.5322,310.3904,310.4202,144908.0
2025-06-12 11:20:00,312.65,313.56,312.34,313.37,170577.0,310.4202,311.3237,310.1124,311.135,170577.0
2025-06-12 11:30:00,313.28,314.41,313.06,314.17,128671.0,311.0457,312.1676,310.8272,311.9293,128671.0
2025-06-12 11:40:00,314.22,314.75,314.03,314.63,161935.0,311.979,312.5052,311.7903,312.3861,161935.0
2025-06-12 11:50:00,314.67,316.84,314.44,316.8,474812.0,312.4258,314.5803,312.1974,314.5406,474812.0
2025-06-12 12:00:00,316.85,317.49,315.85,316.36,412714.0,314.5902,315.2257,313.5974,314.1037,412714.0
2025-06-12 12:10:00,316.34,317.0,315.91,316.07,177566.0,314.0839,314.7391,313.6569,313.8158,177566.0
2025-06-12 12:20:00,316.06,316.61,315.17,316.44,166241.0,313.8059,314.3519,312.9222,314.1831,166241.0
2025-06-12 12:30:00,316.44,316.77,316.03,316.5,137510.0,314.1831,314.5108,313.7761,314.2427,137510.0
2025-06-12 12:40:00,316.6,317.58,316.39,317.22,261712.0,314.342,315.315,314.1335,314.9576,261712.0
2025-06-12 12:50:00,317.06,317.3,316.38,317.18,180990.0,314.7987,315.037,314.1236,314.9179,180990.0
2025-06-12 13:00:00,317.12,318.3,316.74,317.83,223548.0,314.8583,316.0299,314.481,315.5632,223548.0
2025-06-12 13:10:00,317.75,318.67,316.68,318.33,261228.0,315.4838,316.3972,314.4214,316.0597,261228.0
2025-06-12 13:20:00,318.3,318.49,317.8,317.92,141695.0,316.0299,316.2185,315.5334,315.6526,141695.0
2025-06-12 13:30:00,318.05,318.08,316.78,316.89,158099.0,315.7817,315.8114,314.5207,314.6299,158099.0
2025-06-12 13:40:00,316.82,317.35,316.37,317.21,151615.0,314.5604,315.0867,314.1136,314.9477,151615.0
2025-06-12 13:50:00,317.2,318.29,317.06,317.68,154807.0,314.9377,316.0199,314.7987,315.4143,154807.0
2025-06-12 14:00:00,317.68,317.8,316.53,316.95,102108.0,315.4143,315.5334,314.2725,314.6895,102108.0
2025-06-12 14:10:00,316.85,316.99,315.64,316.38,143402.0,314.5902,314.7292,313.3888,314.1236,143402.0
2025-06-12 14:20:00,316.37,316.51,315.93,316.11,85147.0,314.1136,314.2526,313.6768,313.8555,85147.0
2025-06-12 14:30:00,316.11,316.43,315.72,316.2,103050.0,313.8555,314.1732,313.4683,313.9449,103050.0
2025-06-12 14:40:00,316.19,316.41,315.96,316.14,80521.0,313.9349,314.1534,313.7066,313.8853,80521.0
2025-06-12 14:50:00,316.14,317.07,316.03,316.97,109040.0,313.8853,314.8086,313.7761,314.7094,109040.0
2025-06-12 15:00:00,316.95,317.35,316.7,316.87,93104.0,314.6895,315.0867,314.4413,314.6101,93104.0
2025-06-12 15:10:00,316.82,317.99,316.78,317.51,153529.0,314.5604,315.7221,314.5207,315.2455,153529.0
2025-06-12 15:20:00,317.65,317.73,316.72,317.61,112779.0,315.3845,315.4639,314.4611,315.3448,112779.0
2025-06-12 15:30:00,317.56,318.09,317.49,318.05,234207.0,315.2952,315.8214,315.2257,315.7817,234207.0
2025-06-12 15:40:00,317.9,318.6,317.55,318.51,274897.0,315.6327,316.3277,315.2852,316.2384,274897.0
2025-06-12 15:50:00,318.44,318.8,317.86,318.5,613188.0,316.1689,316.5263,315.593,316.2285,613188.0
2025-06-13 09:30:00,315.9,316.98,313.75,314.75,661308.0,313.647,314.7193,311.5123,312.5052,661308.0
2025-06-13 09:40:00,314.78,315.17,312.85,313.03,439893.0,312.535,312.9222,310.6187,310.7975,439893.0
2025-06-13 09:50:00,313.14,315.42,313.0,314.79,258087.0,310.9067,313.1704,310.7677,312.5449,258087.0
2025-06-13 10:00:00,315.04,316.72,314.46,314.54,298946.0,312.7931,314.4611,312.2173,312.2967,298946.0
2025-06-13 10:10:00,314.52,315.1,313.9,314.55,160318.0,312.2768,312.8527,311.6613,312.3066,160318.0
2025-06-13 10:20:00,314.64,315.31,314.3,314.91,160286.0,312.396,313.0612,312.0584,312.6641,160286.0
2025-06-13 10:30:00,314.91,315.15,314.3,315.01,145221.0,312.6641,312.9023,312.0584,312.7633,145221.0
2025-06-13 10:40:00,314.97,315.1,313.13,313.86,228815.0,312.7236,312.8527,310.8967,311.6215,228815.0
2025-06-13 10:50:00,313.63,315.25,313.42,314.99,151105.0,311.3932,313.0016,311.1847,312.7435,151105.0
2025-06-13 11:00:00,315.0,315.88,314.47,315.55,115523.0,312.7534,313.6271,312.2272,313.2995,115523.0
2025-06-13 11:10:00,315.55,316.44,315.25,316.25,198675.0,313.2995,314.1831,313.0016,313.9945,198675.0
2025-06-13 11:20:00,316.25,316.5,315.63,316.39,76398.0,313.9945,314.2427,313.3789,314.1335,76398.0
2025-06-13 11:30:00,316.32,317.0,316.31,316.9,90560.0,314.064,314.7391,314.0541,314.6399,90560.0
2025-06-13 11:40:00,316.89,317.28,316.66,316.9,107105.0,314.6299,315.0172,314.4016,314.6399,107105.0
2025-06-13 11:50:00,316.99,317.21,316.53,317.17,113559.0,314.7292,314.9477,314.2725,314.9079,113559.0
2025-06-13 12:00:00,316.91,317.43,316.45,316.48,135864.0,314.6498,315.1661,314.1931,314.2229,135864.0
2025-06-13 12:10:00,316.53,317.18,316.34,316.7,87358.0,314.2725,314.9179,314.0839,314.4413,87358.0
2025-06-13 12:20:00,316.58,316.65,315.82,315.85,113283.0,314.3221,314.3916,313.5676,313.5974,113283.0
2025-06-13 12:30:00,315.85,316.81,315.72,316.0,175394.0,313.5974,314.5505,313.4683,313.7463,175394.0
2025-06-13 12:40:00,316.04,316.21,315.2,315.2,96542.0,313.786,313.9548,312.952,312.952,96542.0
2025-06-13 12:50:00,315.3,315.85,315.11,315.19,53641.0,313.0513,313.5974,312.8626,312.9421,53641.0
2025-06-13 13:00:00,315.23,315.58,314.51,314.93,140351.0,312.9818,313.3293,312.2669,312.6839,140351.0
2025-06-13 13:10:00,314.95,315.86,314.66,315.78,69921.0,312.7038,313.6073,312.4158,313.5278,69921.0
2025-06-13 13:20:00,315.78,315.85,314.22,314.53,153805.0,313.5278,313.5974,311.979,312.2868,153805.0
2025-06-13 13:30:00,314.61,314.99,314.3,314.81,66142.0,312.3662,312.7435,312.0584,312.5648,66142.0
2025-06-13 13:40:00,314.9,315.01,314.4,314.63,59968.0,312.6541,312.7633,312.1577,312.3861,59968.0
2025-06-13 13:50:00,314.63,315.0,314.17,314.18,87631.0,312.3861,312.7534,311.9293,311.9393,87631.0
2025-06-13 14:00:00,314.12,314.6,313.5,313.94,169239.0,311.8797,312.3563,311.2641,311.701,169239.0
2025-06-13 14:10:00,314.06,314.35,313.2,313.5,84089.0,311.8201,312.108,310.9663,311.2641,84089.0
2025-06-13 14:20:00,313.51,313.88,312.34,312.75,319705.0,311.274,311.6414,310.1124,310.5195,319705.0
2025-06-13 14:30:00,312.85,313.06,312.11,312.38,191305.0,310.6187,310.8272,309.884,310.1521,191305.0
2025-06-13 14:40:00,312.38,313.28,312.28,312.76,133500.0,310.1521,311.0457,310.0528,310.5294,133500.0
2025-06-13 14:50:00,312.82,313.37,312.74,313.27,104890.0,310.589,311.135,310.5095,311.0358,104890.0
2025-06-13 15:00:00,313.3,313.64,312.9,313.59,189939.0,311.0655,311.4031,310.6684,311.3535,189939.0
2025-06-13 15:10:00,313.6,313.61,313.0,313.26,117388.0,311.3634,311.3733,310.7677,311.0258,117388.0
2025-06-13 15:20:00,313.27,313.33,312.75,313.15,160117.0,311.0358,311.0953,310.5195,310.9166,160117.0
2025-06-13 15:30:00,313.2,313.3,312.5,312.69,182380.0,310.9663,311.0655,310.2712,310.4599,182380.0
2025-06-13 15:40:00,312.7,312.93,312.13,312.56,248399.0,310.4698,310.6982,309.9039,310.3308,248399.0
2025-06-13 15:50:00,312.54,313.57,311.91,313.53,569812.0,310.311,311.3336,309.6855,311.2939,569812.0
2025-06-16 09:30:00,313.27,313.27,307.2,310.27,837264.0,313.27,313.27,307.2,310.27,837264.0
2025-06-16 09:40:00,310.22,310.68,308.2,309.29,302052.0,310.22,310.68,308.2,309.29,302052.0
2025-06-16 09:50:00,309.23,309.35,307.21,307.7,475872.0,309.23,309.35,307.21,307.7,475872.0
2025-06-16 10:00:00,307.68,308.91,307.11,307.81,430656.0,307.68,308.91,307.11,307.81,430656.0
2025-06-16 10:10:00,307.81,309.3,307.26,309.15,286056.0,307.81,309.3,307.26,309.15,286056.0
2025-06-16 10:20:00,309.18,309.47,307.28,307.44,324650.0,309.18,309.47,307.28,307.44,324650.0
2025-06-16 10:30:00,307.43,309.75,307.43,308.93,249455.0,307.43,309.75,307.43,308.93,249455.0
2025-06-16 10:40:00,308.92,309.3,308.39,308.55,190943.0,308.92,309.3,308.39,308.55,190943.0
2025-06-16 10:50:00,308.55,308.88,307.44,307.7,146901.0,308.55,308.88,307.44,307.7,146901.0
2025-06-16 11:00:00,307.73,307.8,304.79,306.42,545444.0,307.73,307.8,304.79,306.42,545444.0
2025-06-16 11:10:00,306.48,307.35,306.35,307.0,224147.0,306.48,307.35,306.35,307.0,224147.0
2025-06-16 11:20:00,307.02,307.55,306.49,306.75,153815.0,307.02,307.55,306.49,306.75,153815.0
2025-06-16 11:30:00,306.75,307.18,305.9,305.98,211775.0,306.75,307.18,305.9,305.98,211775.0
2025-06-16 11:40:00,306.01,306.2,305.31,305.81,200348.0,306.01,306.2,305.31,305.81,200348.0
2025-06-16 11:50:00,305.86,305.87,304.95,305.32,247989.0,305.86,305.87,304.95,305.32,247989.0
2025-06-16 12:00:00,305.34,306.07,305.2,305.33,211322.0,305.34,306.07,305.2,305.33,211322.0
2025-06-16 12:10:00,305.31,306.08,305.08,305.99,175166.0,305.31,306.08,305.08,305.99,175166.0
2025-06-16 12:20:00,305.85,306.8,305.8,306.03,239546.0,305.85,306.8,305.8,306.03,239546.0
2025-06-16 12:30:00,306.02,306.95,306.02,306.59,144136.0,306.02,306.95,306.02,306.59,144136.0
2025-06-16 12:40:00,306.63,307.54,306.5,307.53,128365.0,306.63,307.54,306.5,307.53,128365.0
2025-06-16 12:50:00,307.55,307.59,307.17,307.4,94603.0,307.55,307.59,307.17,307.4,94603.0
2025-06-16 13:00:00,307.48,308.02,307.17,308.0,94879.0,307.48,308.02,307.17,308.0,94879.0
2025-06-16 13:10:00,308.03,308.11,307.5,308.06,112485.0,308.03,308.11,307.5,308.06,112485.0
2025-06-16 13:20:00,308.06,308.48,307.32,308.3,143596.0,308.06,308.48,307.32,308.3,143596.0
2025-06-16 13:30:00,308.25,308.55,307.5,307.69,99510.0,308.25,308.55,307.5,307.69,99510.0
2025-06-16 13:40:00,307.88,308.13,307.42,307.82,91208.0,307.88,308.13,307.42,307.82,91208.0
2025-06-16 13:50:00,307.71,308.48,307.6,307.8,105484.0,307.71,308.48,307.6,307.8,105484.0
2025-06-16 14:00:00,307.8,308.13,307.04,307.41,100455.0,307.8,308.13,307.04,307.41,100455.0
2025-06-16 14:10:00,307.38,307.71,307.1,307.28,133428.0,307.38,307.71,307.1,307.28,133428.0
2025-06-16 14:20:00,307.27,307.87,306.97,307.21,108358.0,307.27,307.87,306.97,307.21,108358.0
2025-06-16 14:30:00,307.21,307.33,306.1,306.52,169621.0,307.21,307.33,306.1,306.52,169621.0
2025-06-16 14:40:00,306.6,307.29,306.5,307.19,72113.0,306.6,307.29,306.5,307.19,72113.0
2025-06-16 14:50:00,307.21,307.39,306.67,307.09,150947.0,307.21,307.39,306.67,307.09,150947.0
2025-06-16 15:00:00,307.1,307.18,306.13,306.17,142065.0,307.1,307.18,306.13,306.17,142065.0
2025-06-16 15:10:00,306.19,306.77,305.95,306.3,171043.0,306.19,306.77,305.95,306.3,171043.0
2025-06-16 15:20:00,306.19,307.0,306.13,306.94,104154.0,306.19,307.0,306.13,306.94,104154.0
2025-06-16 15:30:00,306.94,307.73,306.88,307.2,166477.0,306.94,307.73,306.88,307.2,166477.0
2025-06-16 15:40:00,307.18,308.77,306.51,307.7,442031.0,307.18,308.77,306.51,307.7,442031.0
2025-06-16 15:50:00,307.8,307.95,306.0,307.79,367199.0,307.8,307.95,306.0,307.79,367199.0
2025-06-17 09:30:00,307.45,308.75,306.77,307.34,685242.0,307.45,308.75,306.77,307.34,685242.0
2025-06-17 09:40:00,307.1,307.86,305.96,306.1,303342.0,307.1,307.86,305.96,306.1,303342.0
2025-06-17 09:50:00,306.06,307.0,305.51,306.8,238873.0,306.06,307.0,305.51,306.8,238873.0
2025-06-17 10:00:00,306.9,307.47,306.43,306.58,140668.0,306.9,307.47,306.43,306.58,140668.0
2025-06-17 10:10:00,306.66,307.78,306.34,307.26,154699.0,306.66,307.78,306.34,307.26,154699.0
2025-06-17 10:20:00,307.35,308.4,307.0,308.03,168011.0,307.35,308.4,307.0,308.03,168011.0
2025-06-17 10:30:00,308.0,308.72,307.93,308.19,156457.0,308.0,308.72,307.93,308.19,156457.0
2025-06-17 10:40:00,308.1,308.6,307.89,308.2,140076.0,308.1,308.6,307.89,308.2,140076.0
2025-06-17 10:50:00,308.26,308.86,307.54,308.5,202726.0,308.26,308.86,307.54,308.5,202726.0
2025-06-17 11:00:00,308.62,309.95,307.67,309.6,218729.0,308.62,309.95,307.67,309.6,218729.0
2025-06-17 11:10:00,309.53,309.54,308.5,308.85,140171.0,309.53,309.54,308.5,308.85,140171.0
2025-06-17 11:20:00,308.85,308.85,307.66,307.94,98290.0,308.85,308.85,307.66,307.94,98290.0
2025-06-17 11:30:00,307.88,307.88,306.89,307.11,106191.0,307.88,307.88,306.89,307.11,106191.0
2025-06-17 11:40:00,307.01,307.61,306.88,307.04,96572.0,307.01,307.61,306.88,307.04,96572.0
2025-06-17 11:50:00,307.07,307.61,307.03,307.57,51797.0,307.07,307.61,307.03,307.57,51797.0
2025-06-17 12:00:00,307.55,308.03,307.43,307.56,69359.0,307.55,308.03,307.43,307.56,69359.0
2025-06-17 12:10:00,307.66,307.99,307.57,307.66,44544.0,307.66,307.99,307.57,307.66,44544.0
2025-06-17 12:20:00,307.65,308.05,307.49,307.65,89252.0,307.65,308.05,307.49,307.65,89252.0
2025-06-17 12:30:00,307.55,308.5,307.37,308.37,104288.0,307.55,308.5,307.37,308.37,104288.0
2025-06-17 12:40:00,308.3,308.45,307.89,308.42,55267.0,308.3,308.45,307.89,308.42,55267.0
2025-06-17 12:50:00,308.37,308.63,307.56,307.79,94641.0,308.37,308.63,307.56,307.79,94641.0
2025-06-17 13:00:00,307.79,308.32,307.7,308.18,65906.0,307.79,308.32,307.7,308.18,65906.0
2025-06-17 13:10:00,308.2,308.62,308.05,308.58,111966.0,308.2,308.62,308.05,308.58,111966.0
2025-06-17 13:20:00,308.53,309.27,308.49,308.74,127035.0,308.53,309.27,308.49,308.74,127035.0
2025-06-17 13:30:00,308.64,309.32,308.04,308.06,94531.0,308.64,309.32,308.04,308.06,94531.0
2025-06-17 13:40:00,308.06,308.4,307.41,307.69,71436.0,308.06,308.4,307.41,307.69,71436.0
2025-06-17 13:50:00,307.71,308.33,307.5,308.3,69155.0,307.71,308.33,307.5,308.3,69155.0
2025-06-17 14:00:00,308.23,308.3,307.51,307.63,71146.0,308.23,308.3,307.51,307.63,71146.0
2025-06-17 14:10:00,307.63,307.95,306.79,307.0,79376.0,307.63,307.95,306.79,307.0,79376.0
2025-06-17 14:20:00,306.95,307.37,306.54,307.31,70156.0,306.95,307.37,306.54,307.31,70156.0
2025-06-17 14:30:00,307.24,307.35,306.69,306.73,57062.0,307.24,307.35,306.69,306.73,57062.0
2025-06-17 14:40:00,306.72,307.39,306.59,307.0,79066.0,306.72,307.39,306.59,307.0,79066.0
2025-06-17 14:50:00,307.06,307.15,306.63,307.1,100629.0,307.06,307.15,306.63,307.1,100629.0
2025-06-17 15:00:00,307.05,307.15,306.74,306.92,66461.0,307.05,307.15,306.74,306.92,66461.0
2025-06-17 15:10:00,306.87,307.53,306.69,307.22,87509.0,306.87,307.53,306.69,307.22,87509.0
2025-06-17 15:20:00,307.31,308.01,307.27,307.88,78433.0,307.31,308.01,307.27,307.88,78433.0
2025-06-17 15:30:00,307.93,308.24,307.78,308.0,84972.0,307.93,308.24,307.78,308.0,84972.0
2025-06-17 15:40:00,307.97,309.17,307.95,309.04,117575.0,307.97,309.17,307.95,309.04,117575.0
2025-06-17 15:50:00,309.05,309.35,308.33,308.84,378258.0,309.05,309.35,308.33,308.84,378258.0
2025-06-18 09:30:00,307.55,308.64,307.1,307.6,262106.0,307.55,308.64,307.1,307.6,262106.0
2025-06-18 09:40:00,307.57,308.05,306.7,307.88,148175.0,307.57,308.05,306.7,307.88,148175.0
2025-06-18 09:50:00,307.7,309.63,307.6,309.57,144223.0,307.7,309.63,307.6,309.57,144223.0
2025-06-18 10:00:00,309.35,309.84,308.26,309.21,116877.0,309.35,309.84,308.26,309.21,116877.0
2025-06-18 10:10:00,309.35,310.75,309.17,310.31,223233.0,309.35,310.75,309.17,310.31,223233.0
2025-06-18 10:20:00,310.34,310.48,309.8,310.01,70038.0,310.34,310.48,309.8,310.01,70038.0
2025-06-18 10:30:00,310.05,311.18,310.05,310.81,139850.0,310.05,311.18,310.05,310.81,139850.0
2025-06-18 10:40:00,310.78,310.85,310.13,310.63,100890.0,310.78,310.85,310.13,310.63,100890.0
2025-06-18 10:50:00,310.6,311.13,309.77,309.87,106060.0,310.6,311.13,309.77,309.87,106060.0
2025-06-18 11:00:00,309.87,310.14,309.42,310.04,121546.0,309.87,310.14,309.42,310.04,121546.0
2025-06-18 11:10:00,310.04,310.05,309.43,309.79,74105.0,310.04,310.05,309.43,309.79,74105.0
2025-06-18 11:20:00,309.79,310.42,309.33,310.32,81202.0,309.79,310.42,309.33,310.32,81202.0
2025-06-18 11:30:00,310.31,310.59,309.89,310.0,79191.0,310.31,310.59,309.89,310.0,79191.0
2025-06-18 11:40:00,309.99,310.47,309.88,310.1,79856.0,309.99,310.47,309.88,310.1,79856.0
2025-06-18 11:50:00,310.05,310.63,310.0,310.42,51734.0,310.05,310.63,310.0,310.42,51734.0
2025-06-18 12:00:00,310.57,311.79,310.57,310.96,176999.0,310.57,311.79,310.57,310.96,176999.0
2025-06-18 12:10:00,311.06,311.52,311.0,311.28,60787.0,311.06,311.52,311.0,311.28,60787.0
2025-06-18 12:20:00,311.23,311.23,310.28,310.35,82831.0,311.23,311.23,310.28,310.35,82831.0
2025-06-18 12:30:00,310.38,310.67,309.5,309.91,146345.0,310.38,310.67,309.5,309.91,146345.0
2025-06-18 12:40:00,309.93,310.0,309.35,309.68,74550.0,309.93,310.0,309.35,309.68,74550.0
2025-06-18 12:50:00,309.68,309.93,309.13,309.34,50400.0,309.68,309.93,309.13,309.34,50400.0
2025-06-18 13:00:00,309.21,309.39,308.86,309.0,74669.0,309.21,309.39,308.86,309.0,74669.0
2025-06-18 13:10:00,309.01,309.44,308.99,309.3,47178.0,309.01,309.44,308.99,309.3,47178.0
2025-06-18 13:20:00,309.2,309.72,309.18,309.6,46378.0,309.2,309.72,309.18,309.6,46378.0
2025-06-18 13:30:00,309.59,309.7,308.54,309.0,65649.0,309.59,309.7,308.54,309.0,65649.0
2025-06-18 13:40:00,309.0,309.43,308.93,309.03,62965.0,309.0,309.43,308.93,309.03,62965.0
2025-06-18 13:50:00,308.92,309.38,308.85,309.11,75794.0,308.92,309.38,308.85,309.11,75794.0
2025-06-18 14:00:00,309.11,309.81,308.88,308.99,70961.0,309.11,309.81,308.88,308.99,70961.0
2025-06-18 14:10:00,308.99,309.76,308.84,309.55,53669.0,308.99,309.76,308.84,309.55,53669.0
2025-06-18 14:20:00,309.5,309.79,309.3,309.69,59455.0,309.5,309.79,309.3,309.69,59455.0
2025-06-18 14:30:00,309.67,310.13,309.53,309.81,67458.0,309.67,310.13,309.53,309.81,67458.0
2025-06-18 14:40:00,309.79,310.32,309.32,309.54,82068.0,309.79,310.32,309.32,309.54,82068.0
2025-06-18 14:50:00,309.44,309.44,308.05,308.45,154682.0,309.44,309.44,308.05,308.45,154682.0
2025-06-18 15:00:00,308.45,308.77,307.76,307.98,113078.0,308.45,308.77,307.76,307.98,113078.0
2025-06-18 15:10:00,307.81,308.69,307.73,308.65,127288.0,307.81,308.69,307.73,308.65,127288.0
2025-06-18 15:20:00,308.6,308.97,308.12,308.19,62767.0,308.6,308.97,308.12,308.19,62767.0
2025-06-18 15:30:00,308.19,308.88,308.0,308.71,84109.0,308.19,308.88,308.0,308.71,84109.0
2025-06-18 15:40:00,308.61,308.83,308.0,308.0,128637.0,308.61,308.83,308.0,308.0,128637.0
2025-06-18 15:50:00,308.03,308.07,306.23,307.3,661667.0,308.03,308.07,306.23,307.3,661667.0
2025-06-20 09:30:00,309.5,309.59,307.5,308.42,1127618.0,309.5,309.59,307.5,308.42,1127618.0
2025-06-20 09:40:00,308.44,308.63,307.21,307.88,203702.0,308.44,308.63,307.21,307.88,203702.0
2025-06-20 09:50:00,307.88,307.88,305.75,307.16,301417.0,307.88,307.88,305.75,307.16,301417.0
2025-06-20 10:00:00,307.13,307.23,306.25,306.94,137079.0,307.13,307.23,306.25,306.94,137079.0
2025-06-20 10:10:00,306.83,307.95,306.8,307.8,151013.0,306.83,307.95,306.8,307.8,151013.0
2025-06-20 10:20:00,307.84,307.99,306.9,307.11,148733.0,307.84,307.99,306.9,307.11,148733.0
2025-06-20 10:30:00,307.1,307.35,306.78,307.13,83151.0,307.1,307.35,306.78,307.13,83151.0
2025-06-20 10:40:00,307.14,307.24,306.51,306.66,86474.0,307.14,307.24,306.51,306.66,86474.0
2025-06-20 10:50:00,306.7,306.71,305.31,305.68,186850.0,306.7,306.71,305.31,305.68,186850.0
2025-06-20 11:00:00,305.62,305.66,303.48,304.44,321709.0,305.62,305.66,303.48,304.44,321709.0
2025-06-20 11:10:00,304.44,304.94,304.12,304.7,111368.0,304.44,304.94,304.12,304.7,111368.0
2025-06-20 11:20:00,304.68,304.7,303.58,303.6,163573.0,304.68,304.7,303.58,303.6,163573.0
2025-06-20 11:30:00,303.58,304.09,303.19,303.8,191368.0,303.58,304.09,303.19,303.8,191368.0
2025-06-20 11:40:00,303.8,304.35,303.57,304.18,191690.0,303.8,304.35,303.57,304.18,191690.0
2025-06-20 11:50:00,304.11,304.24,303.04,303.62,193610.0,304.11,304.24,303.04,303.62,193610.0
2025-06-20 12:00:00,303.5,304.23,303.43,304.12,105015.0,303.5,304.23,303.43,304.12,105015.0
2025-06-20 12:10:00,304.12,304.21,303.86,304.11,89406.0,304.12,304.21,303.86,304.11,89406.0
2025-06-20 12:20:00,304.11,304.34,303.94,304.24,91679.0,304.11,304.34,303.94,304.24,91679.0
2025-06-20 12:30:00,304.25,305.02,304.24,304.82,131646.0,304.25,305.02,304.24,304.82,131646.0
2025-06-20 12:40:00,304.87,305.1,304.5,304.56,90227.0,304.87,305.1,304.5,304.56,90227.0
2025-06-20 12:50:00,304.55,304.94,304.19,304.82,73984.0,304.55,304.94,304.19,304.82,73984.0
2025-06-20 13:00:00,304.73,305.43,304.73,304.79,116245.0,304.73,305.43,304.73,304.79,116245.0
2025-06-20 13:10:00,304.75,305.25,304.75,304.98,84381.0,304.75,305.25,304.75,304.98,84381.0
2025-06-20 13:20:00,304.94,305.03,304.32,304.48,109886.0,304.94,305.03,304.32,304.48,109886.0
2025-06-20 13:30:00,304.36,305.05,304.16,304.39,85606.0,304.36,305.05,304.16,304.39,85606.0
2025-06-20 13:40:00,304.37,304.47,303.33,303.42,150564.0,304.37,304.47,303.33,303.42,150564.0
2025-06-20 13:50:00,303.44,304.03,303.21,303.63,113153.0,303.44,304.03,303.21,303.63,113153.0
2025-06-20 14:00:00,303.63,303.72,302.1,302.22,237113.0,303.63,303.72,302.1,302.22,237113.0
2025-06-20 14:10:00,302.27,303.65,302.23,303.65,153542.0,302.27,303.65,302.23,303.65,153542.0
2025-06-20 14:20:00,303.65,303.87,303.3,303.6,176789.0,303.65,303.87,303.3,303.6,176789.0
2025-06-20 14:30:00,303.56,303.96,303.53,303.8,114648.0,303.56,303.96,303.53,303.8,114648.0
2025-06-20 14:40:00,303.86,303.87,303.52,303.7,88181.0,303.86,303.87,303.52,303.7,88181.0
2025-06-20 14:50:00,303.65,303.91,303.45,303.63,134830.0,303.65,303.91,303.45,303.63,134830.0
2025-06-20 15:00:00,303.63,303.77,303.02,303.06,135658.0,303.63,303.77,303.02,303.06,135658.0
2025-06-20 15:10:00,303.11,303.4,302.84,303.3,116370.0,303.11,303.4,302.84,303.3,116370.0
2025-06-20 15:20:00,303.26,303.65,303.0,303.27,107449.0,303.26,303.65,303.0,303.27,107449.0
2025-06-20 15:30:00,303.32,303.48,303.04,303.11,132003.0,303.32,303.48,303.04,303.11,132003.0
2025-06-20 15:40:00,303.11,303.2,302.48,302.53,229433.0,303.11,303.2,302.48,302.53,229433.0
2025-06-20 15:50:00,302.5,302.95,301.59,302.12,727822.0,302.5,302.95,301.59,302.12,727822.0